1580774400000|2020-02-04 00:00:00|28401|28397.2|28419.5|28415.7|28423.5|28419.7|28392|28388.2|200
1580774700000|2020-02-04 00:05:00|28420|28416.2|28444.5|28440.7|28444.5|28440.7|28419.5|28415.7|304
1580775000000|2020-02-04 00:10:00|28445|28441.2|28449.5|28445.7|28455.5|28451.7|28444|28440.2|332
1580775300000|2020-02-04 00:15:00|28450|28446.2|28448.5|28444.7|28454|28450.2|28436.5|28432.7|248
1580775600000|2020-02-04 00:20:00|28448|28444.2|28438.5|28434.7|28453.5|28449.7|28438.5|28434.7|205
1580775900000|2020-02-04 00:25:00|28438|28434.2|28447.5|28443.7|28448|28444.2|28434.5|28430.7|175
1580776200000|2020-02-04 00:30:00|28448|28444.2|28442|28438.2|28451.5|28447.7|28439|28435.2|174
1580776500000|2020-02-04 00:35:00|28442.5|28438.7|28431|28427.2|28445.5|28441.7|28426|28422.2|128
1580776800000|2020-02-04 00:40:00|28432|28428.2|28438|28434.2|28445.5|28441.7|28431|28427.2|135
1580777100000|2020-02-04 00:45:00|28438.5|28434.7|28447.5|28443.7|28448|28444.2|28433|28429.2|117
1580777400000|2020-02-04 00:50:00|28448|28444.2|28432.5|28428.7|28448|28444.2|28431.5|28427.7|125
1580777700000|2020-02-04 00:55:00|28432|28428.2|28444.5|28440.7|28446.5|28442.7|28431|28427.2|134
1580778000000|2020-02-04 01:00:00|28445|28441.2|28453.5|28449.7|28503|28499.2|28439.5|28435.7|1006
1580778300000|2020-02-04 01:05:00|28453|28449.2|28450.5|28446.7|28464.5|28460.7|28446|28442.2|329
1580778600000|2020-02-04 01:10:00|28450|28446.2|28472|28468.2|28479|28475.2|28444.5|28440.7|450
1580778900000|2020-02-04 01:15:00|28472.5|28468.7|28472.5|28468.7|28482|28478.2|28463|28459.2|511
1580779200000|2020-02-04 01:20:00|28472|28468.2|28502.5|28498.7|28519|28515.2|28472|28468.2|877
1580779500000|2020-02-04 01:25:00|28503|28499.2|28492|28488.2|28508|28504.2|28490|28486.2|355
1580779800000|2020-02-04 01:30:00|28492.5|28488.7|28511.5|28507.7|28514|28510.2|28492.5|28488.7|738
1580780100000|2020-02-04 01:35:00|28512|28508.2|28534|28530.2|28548|28544.2|28511|28507.2|717
1580780400000|2020-02-04 01:40:00|28533.5|28529.7|28522|28518.2|28547|28543.2|28520|28516.2|627
1580780700000|2020-02-04 01:45:00|28522.5|28518.7|28529|28525.2|28535|28531.2|28517|28513.2|433
1580781000000|2020-02-04 01:50:00|28529.5|28525.7|28526|28522.2|28537|28533.2|28519.5|28515.7|455
1580781300000|2020-02-04 01:55:00|28526.5|28522.7|28533.5|28529.7|28546|28542.2|28522.5|28518.7|358
1580781600000|2020-02-04 02:00:00|28534|28530.2|28530|28526.2|28536.5|28532.7|28519.5|28515.7|263
1580781900000|2020-02-04 02:05:00|28529.5|28525.7|28522|28518.2|28530|28526.2|28511|28507.2|357
1580782200000|2020-02-04 02:10:00|28522.5|28518.7|28519|28515.2|28531.5|28527.7|28517|28513.2|430
1580782500000|2020-02-04 02:15:00|28519.5|28515.7|28504|28500.2|28523|28519.2|28503|28499.2|254
1580782800000|2020-02-04 02:20:00|28504.5|28500.7|28507.5|28503.7|28513|28509.2|28491.5|28487.7|370
1580783100000|2020-02-04 02:25:00|28507|28503.2|28518.5|28514.7|28522|28518.2|28505|28501.2|238
1580783400000|2020-02-04 02:30:00|28518|28514.2|28529|28525.2|28531.5|28527.7|28508.5|28504.7|291
1580783700000|2020-02-04 02:35:00|28528|28524.2|28512|28508.2|28534.5|28530.7|28503.5|28499.7|327
1580784000000|2020-02-04 02:40:00|28512.5|28508.7|28506.5|28502.7|28515|28511.2|28505|28501.2|182
1580784300000|2020-02-04 02:45:00|28506|28502.2|28503|28499.2|28508.5|28504.7|28492|28488.2|365
1580784600000|2020-02-04 02:50:00|28502.5|28498.7|28518.5|28514.7|28523|28519.2|28497|28493.2|270
1580784900000|2020-02-04 02:55:00|28519|28515.2|28513.5|28509.7|28520|28516.2|28507.5|28503.7|197
1580785200000|2020-02-04 03:00:00|28513|28509.2|28509.5|28505.7|28518.5|28514.7|28506|28502.2|258
1580785500000|2020-02-04 03:05:00|28509|28505.2|28504|28500.2|28509|28505.2|28492|28488.2|325
1580785800000|2020-02-04 03:10:00|28503.5|28499.7|28517|28513.2|28517|28513.2|28499|28495.2|162
1580786100000|2020-02-04 03:15:00|28518|28514.2|28518|28514.2|28522|28518.2|28507|28503.2|197
1580786400000|2020-02-04 03:20:00|28517|28513.2|28526.5|28522.7|28530.5|28526.7|28517|28513.2|222
1580786700000|2020-02-04 03:25:00|28526|28522.2|28523|28519.2|28530|28526.2|28520|28516.2|134
1580787000000|2020-02-04 03:30:00|28522.5|28518.7|28532|28528.2|28538.5|28534.7|28522.5|28518.7|373
1580787300000|2020-02-04 03:35:00|28532.5|28528.7|28586.5|28582.7|28596|28592.2|28531.5|28527.7|1595
1580787600000|2020-02-04 03:40:00|28586|28582.2|28587|28583.2|28601|28597.2|28583|28579.2|559
1580787900000|2020-02-04 03:45:00|28587.5|28583.7|28581|28577.2|28607|28603.2|28578|28574.2|504
1580788200000|2020-02-04 03:50:00|28580|28576.2|28581|28577.2|28588.5|28584.7|28575.5|28571.7|303
1580788500000|2020-02-04 03:55:00|28580.5|28576.7|28580.5|28576.7|28585|28581.2|28578.5|28574.7|167
1580788800000|2020-02-04 04:00:00|28581|28577.2|28575|28571.2|28597|28593.2|28573.5|28569.7|297
1580789100000|2020-02-04 04:05:00|28575.5|28571.7|28573.5|28569.7|28582|28578.2|28571|28567.2|175
1580789400000|2020-02-04 04:10:00|28573|28569.2|28569.5|28565.7|28576|28572.2|28568|28564.2|177
1580789700000|2020-02-04 04:15:00|28569|28565.2|28578.5|28574.7|28579.5|28575.7|28568.5|28564.7|174
1580790000000|2020-02-04 04:20:00|28579|28575.2|28587.5|28583.7|28587.5|28583.7|28574|28570.2|146
1580790300000|2020-02-04 04:25:00|28588|28584.2|28593|28589.2|28599|28595.2|28582|28578.2|215
1580790600000|2020-02-04 04:30:00|28593.5|28589.7|28602.5|28598.7|28605|28601.2|28583.5|28579.7|270
1580790900000|2020-02-04 04:35:00|28603|28599.2|28591.5|28587.7|28615|28611.2|28589.5|28585.7|351
1580791200000|2020-02-04 04:40:00|28591|28587.2|28585|28581.2|28600.5|28596.7|28584|28580.2|273
1580791500000|2020-02-04 04:45:00|28586|28582.2|28585.5|28581.7|28595|28591.2|28583.5|28579.7|189
1580791800000|2020-02-04 04:50:00|28585|28581.2|28581.5|28577.7|28587.5|28583.7|28580|28576.2|204
1580792100000|2020-02-04 04:55:00|28581|28577.2|28582.5|28578.7|28583.5|28579.7|28577|28573.2|147
1580792400000|2020-02-04 05:00:00|28583|28579.2|28588|28584.2|28593.5|28589.7|28573|28569.2|414
1580792700000|2020-02-04 05:05:00|28588.5|28584.7|28600.5|28596.7|28604|28600.2|28588|28584.2|458
1580793000000|2020-02-04 05:10:00|28601|28597.2|28596.5|28592.7|28601.5|28597.7|28590.5|28586.7|166
1580793300000|2020-02-04 05:15:00|28597|28593.2|28600.5|28596.7|28610|28606.2|28594|28590.2|452
1580793600000|2020-02-04 05:20:00|28601|28597.2|28588|28584.2|28602|28598.2|28587|28583.2|365
1580793900000|2020-02-04 05:25:00|28587.5|28583.7|28588.5|28584.7|28594|28590.2|28583|28579.2|198
1580794200000|2020-02-04 05:30:00|28589|28585.2|28589.5|28585.7|28590|28586.2|28577|28573.2|836
1580794500000|2020-02-04 05:35:00|28590|28586.2|28608|28604.2|28610.5|28606.7|28587.5|28583.7|357
1580794800000|2020-02-04 05:40:00|28608.5|28604.7|28612.5|28608.7|28622|28618.2|28599|28595.2|445
1580795100000|2020-02-04 05:45:00|28613|28609.2|28618|28614.2|28621|28617.2|28606.5|28602.7|300
1580795400000|2020-02-04 05:50:00|28618.5|28614.7|28604|28600.2|28624|28620.2|28604|28600.2|317
1580795700000|2020-02-04 05:55:00|28604.5|28600.7|28605|28601.2|28611|28607.2|28600.5|28596.7|157
1580796000000|2020-02-04 06:00:00|28604.5|28600.7|28612.5|28608.7|28613.5|28609.7|28602.5|28598.7|204
1580796300000|2020-02-04 06:05:00|28612|28608.2|28610.5|28606.7|28616|28612.2|28609|28605.2|124
1580796600000|2020-02-04 06:10:00|28611|28607.2|28619.5|28615.7|28620.5|28616.7|28603|28599.2|148
1580796900000|2020-02-04 06:15:00|28619|28615.2|28638|28634.2|28647.5|28643.7|28617|28613.2|821
1580797200000|2020-02-04 06:20:00|28638.5|28634.7|28633|28629.2|28642.5|28638.7|28632.5|28628.7|307
1580797500000|2020-02-04 06:25:00|28632.5|28628.7|28624|28620.2|28638|28634.2|28623.5|28619.7|138
1580797800000|2020-02-04 06:30:00|28624.5|28620.7|28623|28619.2|28625.5|28621.7|28618.5|28614.7|229
1580798100000|2020-02-04 06:35:00|28622.5|28618.7|28625|28621.2|28632.5|28628.7|28620|28616.2|205
1580798400000|2020-02-04 06:40:00|28625.5|28621.7|28636.5|28632.7|28639|28635.2|28625|28621.2|232
1580798700000|2020-02-04 06:45:00|28637|28633.2|28630.5|28626.7|28637|28633.2|28629|28625.2|239
1580799000000|2020-02-04 06:50:00|28631|28627.2|28634.5|28630.7|28635|28631.2|28625|28621.2|156
1580799300000|2020-02-04 06:55:00|28635|28631.2|28638|28634.2|28655|28651.2|28632|28628.2|491
1580799600000|2020-02-04 07:00:00|28637|28633.2|28619.5|28615.7|28649|28645.2|28618.5|28614.7|754
1580799900000|2020-02-04 07:05:00|28619|28615.2|28604.5|28600.7|28624|28620.2|28601|28597.2|493
1580800200000|2020-02-04 07:10:00|28605|28601.2|28609.5|28605.7|28616|28612.2|28604.5|28600.7|293
1580800500000|2020-02-04 07:15:00|28609|28605.2|28603|28599.2|28613.5|28609.7|28591.5|28587.7|397
1580800800000|2020-02-04 07:20:00|28602.5|28598.7|28596|28592.2|28607|28603.2|28596|28592.2|366
1580801100000|2020-02-04 07:25:00|28595|28591.2|28604|28600.2|28606.5|28602.7|28595|28591.2|320
1580801400000|2020-02-04 07:30:00|28603.5|28599.7|28594|28590.2|28605|28601.2|28592|28588.2|254
1580801700000|2020-02-04 07:35:00|28593.5|28589.7|28590|28586.2|28603|28599.2|28588|28584.2|384
1580802000000|2020-02-04 07:40:00|28591|28587.2|28593.5|28589.7|28596|28592.2|28579.5|28575.7|476
1580802300000|2020-02-04 07:45:00|28594|28590.2|28602|28598.2|28606|28602.2|28591|28587.2|286
1580802600000|2020-02-04 07:50:00|28601.5|28597.7|28617|28613.2|28617.5|28613.7|28597|28593.2|231
1580802900000|2020-02-04 07:55:00|28616.5|28612.7|28625.5|28621.7|28626|28622.2|28607.5|28603.7|401
1580803200000|2020-02-04 08:00:00|28625|28621.2|28634.3|28631.9|28637.8|28635.4|28610.3|28607.9|1055
1580803500000|2020-02-04 08:05:00|28634.8|28632.4|28679.3|28676.9|28681.3|28678.9|28632.8|28630.4|1368
1580803800000|2020-02-04 08:10:00|28678.8|28676.4|28680.8|28678.4|28693.3|28690.9|28670.8|28668.4|1296
1580804100000|2020-02-04 08:15:00|28681.3|28678.9|28697.3|28694.9|28701.8|28699.4|28680.3|28677.9|905
1580804400000|2020-02-04 08:20:00|28697.8|28695.4|28703.8|28701.4|28723.3|28720.9|28690.3|28687.9|1260
1580804700000|2020-02-04 08:25:00|28704.3|28701.9|28725.8|28723.4|28734.3|28731.9|28698.3|28695.9|1480
1580805000000|2020-02-04 08:30:00|28725.3|28722.9|28699.3|28696.9|28727.8|28725.4|28697.3|28694.9|1150
1580805300000|2020-02-04 08:35:00|28698.8|28696.4|28694.3|28691.9|28707.3|28704.9|28687.3|28684.9|669
1580805600000|2020-02-04 08:40:00|28694.8|28692.4|28695.8|28693.4|28702.8|28700.4|28690.3|28687.9|457
1580805900000|2020-02-04 08:45:00|28696.3|28693.9|28692.3|28689.9|28702.3|28699.9|28686.3|28683.9|456
1580806200000|2020-02-04 08:50:00|28692.8|28690.4|28703.8|28701.4|28712.3|28709.9|28691.8|28689.4|650
1580806500000|2020-02-04 08:55:00|28704.3|28701.9|28704.8|28702.4|28714.8|28712.4|28693.8|28691.4|579
1580806800000|2020-02-04 09:00:00|28704.3|28701.9|28710.8|28708.4|28712.8|28710.4|28697.3|28694.9|540
1580807100000|2020-02-04 09:05:00|28711.3|28708.9|28699.3|28696.9|28716.3|28713.9|28694.3|28691.9|691
1580807400000|2020-02-04 09:10:00|28699.8|28697.4|28689.8|28687.4|28701.8|28699.4|28687.3|28684.9|455
1580807700000|2020-02-04 09:15:00|28690.3|28687.9|28690.8|28688.4|28698.3|28695.9|28686.3|28683.9|407
1580808000000|2020-02-04 09:20:00|28691.3|28688.9|28697.3|28694.9|28703.3|28700.9|28690.3|28687.9|362
1580808300000|2020-02-04 09:25:00|28697.8|28695.4|28700.3|28697.9|28703.3|28700.9|28695.3|28692.9|312
1580808600000|2020-02-04 09:30:00|28700.8|28698.4|28724.3|28721.9|28724.8|28722.4|28699.3|28696.9|652
1580808900000|2020-02-04 09:35:00|28723.8|28721.4|28735.3|28732.9|28742.8|28740.4|28723.3|28720.9|700
1580809200000|2020-02-04 09:40:00|28736.3|28733.9|28723.3|28720.9|28740.3|28737.9|28723.3|28720.9|568
1580809500000|2020-02-04 09:45:00|28723.8|28721.4|28741.3|28738.9|28746.3|28743.9|28723.3|28720.9|697
1580809800000|2020-02-04 09:50:00|28741.8|28739.4|28738.3|28735.9|28750.3|28747.9|28734.3|28731.9|622
1580810100000|2020-02-04 09:55:00|28737.8|28735.4|28738.3|28735.9|28743.8|28741.4|28733.8|28731.4|358
1580810400000|2020-02-04 10:00:00|28739.3|28736.9|28737.3|28734.9|28740.8|28738.4|28722.3|28719.9|504
1580810700000|2020-02-04 10:05:00|28737.8|28735.4|28728.3|28725.9|28738.3|28735.9|28722.8|28720.4|393
1580811000000|2020-02-04 10:10:00|28728.8|28726.4|28725.8|28723.4|28742.8|28740.4|28724.8|28722.4|337
1580811300000|2020-02-04 10:15:00|28726.3|28723.9|28713.3|28710.9|28729.3|28726.9|28712.8|28710.4|357
1580811600000|2020-02-04 10:20:00|28713.8|28711.4|28719.3|28716.9|28719.8|28717.4|28712.8|28710.4|232
1580811900000|2020-02-04 10:25:00|28718.8|28716.4|28724.3|28721.9|28726.3|28723.9|28716.3|28713.9|329
1580812200000|2020-02-04 10:30:00|28724.8|28722.4|28719.3|28716.9|28728.3|28725.9|28717.3|28714.9|212
1580812500000|2020-02-04 10:35:00|28718.8|28716.4|28714.3|28711.9|28720.3|28717.9|28711.3|28708.9|333
1580812800000|2020-02-04 10:40:00|28713.8|28711.4|28719.3|28716.9|28720.3|28717.9|28712.8|28710.4|415
1580813100000|2020-02-04 10:45:00|28719.8|28717.4|28709.3|28706.9|28723.3|28720.9|28708.3|28705.9|332
1580813400000|2020-02-04 10:50:00|28708.8|28706.4|28715.3|28712.9|28719.3|28716.9|28708.3|28705.9|246
1580813700000|2020-02-04 10:55:00|28714.8|28712.4|28702.8|28700.4|28715.8|28713.4|28701.8|28699.4|305
1580814000000|2020-02-04 11:00:00|28703.3|28700.9|28708.3|28705.9|28708.3|28705.9|28698.8|28696.4|325
1580814300000|2020-02-04 11:05:00|28707.8|28705.4|28707.8|28705.4|28708.8|28706.4|28702.8|28700.4|455
1580814600000|2020-02-04 11:10:00|28708.3|28705.9|28732.3|28729.9|28737.3|28734.9|28708.3|28705.9|544
1580814900000|2020-02-04 11:15:00|28732.8|28730.4|28735.3|28732.9|28748.3|28745.9|28731.3|28728.9|468
1580815200000|2020-02-04 11:20:00|28736.3|28733.9|28720.3|28717.9|28736.3|28733.9|28719.8|28717.4|390
1580815500000|2020-02-04 11:25:00|28719.8|28717.4|28715.3|28712.9|28719.8|28717.4|28709.8|28707.4|348
1580815800000|2020-02-04 11:30:00|28715.8|28713.4|28734.8|28732.4|28740.8|28738.4|28715.3|28712.9|398
1580816100000|2020-02-04 11:35:00|28734.3|28731.9|28712.8|28710.4|28734.3|28731.9|28709.3|28706.9|568
1580816400000|2020-02-04 11:40:00|28713.3|28710.9|28719.8|28717.4|28724.3|28721.9|28703.3|28700.9|439
1580816700000|2020-02-04 11:45:00|28719.3|28716.9|28731.8|28729.4|28737.3|28734.9|28719.3|28716.9|345
1580817000000|2020-02-04 11:50:00|28732.3|28729.9|28727.8|28725.4|28738.3|28735.9|28724.8|28722.4|223
1580817300000|2020-02-04 11:55:00|28727.3|28724.9|28730.8|28728.4|28734.3|28731.9|28727.3|28724.9|365
1580817600000|2020-02-04 12:00:00|28731.3|28728.9|28714.3|28711.9|28735.3|28732.9|28711.8|28709.4|593
1580817900000|2020-02-04 12:05:00|28713.8|28711.4|28720.3|28717.9|28726.3|28723.9|28712.8|28710.4|518
1580818200000|2020-02-04 12:10:00|28720.8|28718.4|28722.8|28720.4|28729.3|28726.9|28717.8|28715.4|223
1580818500000|2020-02-04 12:15:00|28722.3|28719.9|28733.3|28730.9|28736.3|28733.9|28722.3|28719.9|317
1580818800000|2020-02-04 12:20:00|28733.8|28731.4|28729.3|28726.9|28736.3|28733.9|28722.8|28720.4|271
1580819100000|2020-02-04 12:25:00|28730.3|28727.9|28760.3|28757.9|28766.3|28763.9|28726.3|28723.9|955
1580819400000|2020-02-04 12:30:00|28759.8|28757.4|28765.8|28763.4|28774.3|28771.9|28753.3|28750.9|1231
1580819700000|2020-02-04 12:35:00|28766.3|28763.9|28768.3|28765.9|28778.3|28775.9|28759.8|28757.4|905
1580820000000|2020-02-04 12:40:00|28768.8|28766.4|28779.3|28776.9|28786.3|28783.9|28768.8|28766.4|654
1580820300000|2020-02-04 12:45:00|28779.8|28777.4|28768.3|28765.9|28781.3|28778.9|28765.3|28762.9|395
1580820600000|2020-02-04 12:50:00|28767.8|28765.4|28780.3|28777.9|28784.3|28781.9|28767.8|28765.4|355
1580820900000|2020-02-04 12:55:00|28780.8|28778.4|28789.8|28787.4|28792.3|28789.9|28778.8|28776.4|511
1580821200000|2020-02-04 13:00:00|28790.3|28787.9|28775.8|28773.4|28792.8|28790.4|28768.8|28766.4|840
1580821500000|2020-02-04 13:05:00|28775.3|28772.9|28773.8|28771.4|28778.3|28775.9|28757.8|28755.4|828
1580821800000|2020-02-04 13:10:00|28774.3|28771.9|28769.3|28766.9|28779.3|28776.9|28769.3|28766.9|547
1580822100000|2020-02-04 13:15:00|28769.8|28767.4|28765.3|28762.9|28774.3|28771.9|28760.3|28757.9|607
1580822400000|2020-02-04 13:20:00|28764.8|28762.4|28774.3|28771.9|28777.3|28774.9|28764.3|28761.9|496
1580822700000|2020-02-04 13:25:00|28773.8|28771.4|28774.3|28771.9|28781.3|28778.9|28769.8|28767.4|1249
1580823000000|2020-02-04 13:30:00|28773.8|28771.4|28775.3|28772.9|28785.3|28782.9|28773.3|28770.9|1241
1580823300000|2020-02-04 13:35:00|28775.8|28773.4|28787.3|28784.9|28788.3|28785.9|28775.3|28772.9|1169
1580823600000|2020-02-04 13:40:00|28788.3|28785.9|28796.3|28793.9|28801.3|28798.9|28783.3|28780.9|1057
1580823900000|2020-02-04 13:45:00|28794.8|28792.4|28791.3|28788.9|28800.8|28798.4|28786.8|28784.4|1210
1580824200000|2020-02-04 13:50:00|28792.3|28789.9|28791.3|28788.9|28797.3|28794.9|28788.8|28786.4|1136
1580824500000|2020-02-04 13:55:00|28791.8|28789.4|28802.8|28800.4|28809.3|28806.9|28791.3|28788.9|1068
1580824800000|2020-02-04 14:00:00|28803.3|28800.9|28776.3|28773.9|28807.8|28805.4|28776.3|28773.9|1358
1580825100000|2020-02-04 14:05:00|28776.8|28774.4|28789.3|28786.9|28792.3|28789.9|28768.3|28765.9|1322
1580825400000|2020-02-04 14:10:00|28790.3|28787.9|28771.3|28768.9|28792.3|28789.9|28764.3|28761.9|603
1580825700000|2020-02-04 14:15:00|28770.3|28767.9|28762.8|28760.4|28771.3|28768.9|28753.8|28751.4|1174
1580826000000|2020-02-04 14:20:00|28763.3|28760.9|28767.8|28765.4|28774.8|28772.4|28759.3|28756.9|460
1580826300000|2020-02-04 14:25:00|28768.3|28765.9|28777.8|28775.4|28778.3|28775.9|28756.8|28754.4|713
1580826600000|2020-02-04 14:30:00|28777.4|28775.8|28785.9|28784.3|28804.9|28803.3|28746.9|28745.3|8037
1580826900000|2020-02-04 14:35:00|28786.4|28784.8|28771.9|28770.3|28811.9|28810.3|28765.9|28764.3|4824
1580827200000|2020-02-04 14:40:00|28770.9|28769.3|28787.4|28785.8|28802.4|28800.8|28770.9|28769.3|3192
1580827500000|2020-02-04 14:45:00|28787.9|28786.3|28845.9|28844.3|28847.9|28846.3|28787.9|28786.3|5409
1580827800000|2020-02-04 14:50:00|28846.4|28844.8|28839.4|28837.8|28848.9|28847.3|28821.9|28820.3|3275
1580828100000|2020-02-04 14:55:00|28839.9|28838.3|28839.9|28838.3|28851.4|28849.8|28819.4|28817.8|2573
1580828400000|2020-02-04 15:00:00|28840.4|28838.8|28823.9|28822.3|28856.9|28855.3|28819.9|28818.3|3009
1580828700000|2020-02-04 15:05:00|28824.9|28823.3|28830.9|28829.3|28842.9|28841.3|28810.9|28809.3|2587
1580829000000|2020-02-04 15:10:00|28831|28829.4|28798.5|28796.9|28843.5|28841.9|28791.5|28789.9|2635
1580829300000|2020-02-04 15:15:00|28798|28796.4|28814|28812.4|28814.5|28812.9|28786|28784.4|2011
1580829600000|2020-02-04 15:20:00|28814.5|28812.9|28823|28821.4|28829|28827.4|28798|28796.4|1573
1580829900000|2020-02-04 15:25:00|28823.5|28821.9|28864|28862.4|28866.5|28864.9|28823|28821.4|2590
1580830200000|2020-02-04 15:30:00|28864.5|28862.9|28857|28855.4|28873|28871.4|28850|28848.4|2348
1580830500000|2020-02-04 15:35:00|28856.5|28854.9|28867.5|28865.9|28882.5|28880.9|28855|28853.4|1973
1580830800000|2020-02-04 15:40:00|28868|28866.4|28862|28860.4|28877.5|28875.9|28860|28858.4|1605
1580831100000|2020-02-04 15:45:00|28862.5|28860.9|28844|28842.4|28870|28868.4|28843|28841.4|1899
1580831400000|2020-02-04 15:50:00|28843|28841.4|28845|28843.4|28854.5|28852.9|28835|28833.4|1691
1580831700000|2020-02-04 15:55:00|28844.5|28842.9|28835|28833.4|28865|28863.4|28828|28826.4|1742
1580832000000|2020-02-04 16:00:00|28834.5|28832.9|28833.5|28831.9|28841|28839.4|28824.5|28822.9|1548
1580832300000|2020-02-04 16:05:00|28833|28831.4|28830|28828.4|28854|28852.4|28820|28818.4|1863
1580832600000|2020-02-04 16:10:00|28831|28829.4|28839|28837.4|28848|28846.4|28827|28825.4|1691
1580832900000|2020-02-04 16:15:00|28839.5|28837.9|28861|28859.4|28866|28864.4|28836|28834.4|1303
1580833200000|2020-02-04 16:20:00|28862|28860.4|28875.5|28873.9|28879|28877.4|28860.5|28858.9|1137
1580833500000|2020-02-04 16:25:00|28875|28873.4|28874|28872.4|28887.5|28885.9|28869|28867.4|1733
1580833800000|2020-02-04 16:30:00|28874.5|28872.9|28899|28897.4|28902|28900.4|28872.5|28870.9|2278
1580834100000|2020-02-04 16:35:00|28899.5|28897.9|28896|28894.4|28901|28899.4|28888.5|28886.9|1119
1580834400000|2020-02-04 16:40:00|28895.5|28893.9|28882|28880.4|28898|28896.4|28878|28876.4|1208
1580834700000|2020-02-04 16:45:00|28881|28879.4|28878.5|28876.9|28896|28894.4|28874.5|28872.9|1316
1580835000000|2020-02-04 16:50:00|28879|28877.4|28858.5|28856.9|28881|28879.4|28855|28853.4|1196
1580835300000|2020-02-04 16:55:00|28858|28856.4|28871.5|28869.9|28875|28873.4|28856.5|28854.9|872
1580835600000|2020-02-04 17:00:00|28872|28870.4|28886|28884.4|28888|28886.4|28866|28864.4|1238
1580835900000|2020-02-04 17:05:00|28886.5|28884.9|28889|28887.4|28891.5|28889.9|28875|28873.4|937
1580836200000|2020-02-04 17:10:00|28888.5|28886.9|28895|28893.4|28898.5|28896.9|28888|28886.4|874
1580836500000|2020-02-04 17:15:00|28895.5|28893.9|28881|28879.4|28905|28903.4|28870|28868.4|2346
1580836800000|2020-02-04 17:20:00|28881.5|28879.9|28893|28891.4|28898|28896.4|28881|28879.4|595
1580837100000|2020-02-04 17:25:00|28893.5|28891.9|28892|28890.4|28901|28899.4|28883|28881.4|1602
1580837400000|2020-02-04 17:30:00|28892.5|28890.9|28878|28876.4|28898|28896.4|28875|28873.4|729
1580837700000|2020-02-04 17:35:00|28878.5|28876.9|28887|28885.4|28888|28886.4|28875|28873.4|598
1580838000000|2020-02-04 17:40:00|28886.1|28884.5|28881.1|28879.5|28889.1|28887.5|28872.6|28871|1258
1580838300000|2020-02-04 17:45:00|28882.1|28880.5|28865.6|28864|28886.1|28884.5|28862.1|28860.5|748
1580838600000|2020-02-04 17:50:00|28865.1|28863.5|28872.1|28870.5|28873.1|28871.5|28859.6|28858|671
1580838900000|2020-02-04 17:55:00|28872.6|28871|28882.1|28880.5|28882.1|28880.5|28871.6|28870|409
1580839200000|2020-02-04 18:00:00|28883.1|28881.5|28886.1|28884.5|28889.1|28887.5|28879.1|28877.5|599
1580839500000|2020-02-04 18:05:00|28886.6|28885|28874.1|28872.5|28890.1|28888.5|28872.1|28870.5|1017
1580839800000|2020-02-04 18:10:00|28874.6|28873|28857.6|28856|28876.1|28874.5|28857.1|28855.5|1181
1580840100000|2020-02-04 18:15:00|28857.1|28855.5|28851.1|28849.5|28860.1|28858.5|28847.1|28845.5|659
1580840400000|2020-02-04 18:20:00|28850.6|28849|28844.6|28843|28854.1|28852.5|28843.6|28842|624
1580840700000|2020-02-04 18:25:00|28844.1|28842.5|28847.1|28845.5|28847.1|28845.5|28832.1|28830.5|984
1580841000000|2020-02-04 18:30:00|28846.6|28845|28856.1|28854.5|28857.1|28855.5|28845.1|28843.5|657
1580841300000|2020-02-04 18:35:00|28855.6|28854|28867.1|28865.5|28867.1|28865.5|28855.1|28853.5|918
1580841600000|2020-02-04 18:40:00|28866.1|28864.5|28873.1|28871.5|28877.1|28875.5|28859.1|28857.5|685
1580841900000|2020-02-04 18:45:00|28873.6|28872|28875.1|28873.5|28881.1|28879.5|28871.1|28869.5|718
1580842200000|2020-02-04 18:50:00|28874.6|28873|28880.1|28878.5|28882.6|28881|28866.1|28864.5|799
1580842500000|2020-02-04 18:55:00|28879.6|28878|28889.1|28887.5|28889.1|28887.5|28877.1|28875.5|585
1580842800000|2020-02-04 19:00:00|28889.6|28888|28894.1|28892.5|28897.1|28895.5|28881.1|28879.5|818
1580843100000|2020-02-04 19:05:00|28893.6|28892|28899.1|28897.5|28900.1|28898.5|28891.1|28889.5|697
1580843400000|2020-02-04 19:10:00|28900.1|28898.5|28904.1|28902.5|28906.1|28904.5|28895.1|28893.5|693
1580843700000|2020-02-04 19:15:00|28903.6|28902|28888.1|28886.5|28904.1|28902.5|28885.1|28883.5|860
1580844000000|2020-02-04 19:20:00|28888.6|28887|28874.1|28872.5|28888.6|28887|28870.6|28869|811
1580844300000|2020-02-04 19:25:00|28874.6|28873|28864.1|28862.5|28879.1|28877.5|28859.1|28857.5|886
1580844600000|2020-02-04 19:30:00|28863.6|28862|28867.6|28866|28883.1|28881.5|28855.1|28853.5|1189
1580844900000|2020-02-04 19:35:00|28868.1|28866.5|28879.6|28878|28887.1|28885.5|28868.1|28866.5|691
1580845200000|2020-02-04 19:40:00|28880.1|28878.5|28892.1|28890.5|28895.1|28893.5|28875.1|28873.5|810
1580845500000|2020-02-04 19:45:00|28892.6|28891|28889.1|28887.5|28896.1|28894.5|28885.1|28883.5|640
1580845800000|2020-02-04 19:50:00|28889.6|28888|28868.1|28866.5|28892.1|28890.5|28867.1|28865.5|700
1580846100000|2020-02-04 19:55:00|28867.6|28866|28858.1|28856.5|28873.1|28871.5|28858.1|28856.5|675
1580846400000|2020-02-04 20:00:00|28858.6|28857|28857.1|28855.5|28859.1|28857.5|28849.1|28847.5|740
1580846700000|2020-02-04 20:05:00|28858.1|28856.5|28842.1|28840.5|28858.1|28856.5|28841.1|28839.5|967
1580847000000|2020-02-04 20:10:00|28841.6|28840|28842.1|28840.5|28852.1|28850.5|28839.1|28837.5|716
1580847300000|2020-02-04 20:15:00|28844.1|28842.5|28866.6|28865|28867.1|28865.5|28836.1|28834.5|1281
1580847600000|2020-02-04 20:20:00|28867|28865.4|28873|28871.4|28878.5|28876.9|28861.5|28859.9|1109
1580847900000|2020-02-04 20:25:00|28873.5|28871.9|28870.5|28868.9|28878.5|28876.9|28865|28863.4|637
1580848200000|2020-02-04 20:30:00|28870|28868.4|28861.5|28859.9|28878|28876.4|28860.5|28858.9|790
1580848500000|2020-02-04 20:35:00|28861|28859.4|28854|28852.4|28876|28874.4|28850.5|28848.9|815
1580848800000|2020-02-04 20:40:00|28854.5|28852.9|28838.5|28836.9|28854.5|28852.9|28834.5|28832.9|1193
1580849100000|2020-02-04 20:45:00|28839|28837.4|28835.5|28833.9|28851.5|28849.9|28824.5|28822.9|2252
1580849400000|2020-02-04 20:50:00|28836.5|28834.9|28813.5|28811.9|28836.5|28834.9|28805.5|28803.9|2518
1580849700000|2020-02-04 20:55:00|28813|28811.4|28811.5|28809.9|28817.5|28815.9|28794.5|28792.9|5084
1580850000000|2020-02-04 21:00:00|28811|28809.4|28827.1|28823.3|28830.6|28826.8|28800.6|28796.8|2757
1580850300000|2020-02-04 21:05:00|28826.6|28822.8|28840.6|28836.8|28844.6|28840.8|28819.6|28815.8|1722
1580850600000|2020-02-04 21:10:00|28841.1|28837.3|28854.9|28845.1|28856.1|28850.3|28827.6|28823.8|1023
1580850900000|2020-02-04 21:15:00|28854.7|28844.9|28848|28838.2|28857.1|28847.3|28847.3|28837.5|4
1580851200000|2020-02-04 21:20:00|28848.2|28838.4|28834.1|28824.3|28848.6|28838.8|28833.5|28823.7|0
1580851500000|2020-02-04 21:25:00|28834.3|28824.5|28827.4|28817.6|28834.7|28824.9|28826.1|28816.3|0
1580851800000|2020-02-04 21:30:00|28830.4|28828|28846.4|28844|28846.4|28844|28828.4|28826|615
1580852100000|2020-02-04 21:35:00|28845.4|28843|28855.4|28853|28855.4|28853|28844.4|28842|377
1580852400000|2020-02-04 21:40:00|28854.4|28852|28859.4|28857|28866.4|28864|28851.4|28849|657
1580852700000|2020-02-04 21:45:00|28860.4|28858|28857.4|28855|28865.4|28863|28831.4|28829|565
1580853000000|2020-02-04 21:50:00|28858.4|28856|28856.4|28854|28863.4|28861|28854.4|28852|206
1580853300000|2020-02-04 21:55:00|28854.4|28852|28852.8|28843|28863.4|28861|28844.4|28842|129
1580853600000|2020-02-04 22:00:00|28852.6|28842.8|28855.3|28845.5|28855.6|28845.8|28850|28840.2|0
1580853900000|2020-02-04 22:05:00|28855.6|28845.8|28858.9|28849.1|28862|28852.2|28855.6|28845.8|0
1580854200000|2020-02-04 22:10:00|28858.3|28848.5|28851.3|28841.5|28862.6|28852.8|28850.7|28840.9|0
1580854500000|2020-02-04 22:15:00|28855.8|28846|28855|28845.2|28858.9|28849.1|28850.2|28840.4|0
1580854800000|2020-02-04 22:20:00|28854.6|28844.8|28857.6|28847.8|28857.8|28848|28854.2|28844.4|0
1580855100000|2020-02-04 22:25:00|28856.6|28846.8|28858.7|28848.9|28858.7|28848.9|28855|28845.2|0
1580855400000|2020-02-04 22:30:00|28858.6|28848.8|28858.4|28848.6|28858.6|28848.8|28858|28848.2|0
1580855700000|2020-02-04 22:35:00|28858.3|28848.5|28856|28846.2|28858.5|28848.7|28853.4|28843.6|0
1580856000000|2020-02-04 22:40:00|28856.3|28846.5|28847.2|28837.4|28856.3|28846.5|28847.2|28837.4|0
1580856300000|2020-02-04 22:45:00|28846.7|28836.9|28846.7|28836.9|28848.6|28838.8|28845.7|28835.9|0
1580856600000|2020-02-04 22:50:00|28848|28838.2|28845.1|28835.3|28852|28842.2|28845.1|28835.3|0
1580856900000|2020-02-04 22:55:00|28846|28836.2|28849.5|28839.7|28849.5|28839.7|28845|28835.2|0
1580857200000|2020-02-04 23:00:00|28837.1|28833.3|28835.6|28831.8|28856.1|28852.3|28818.1|28814.3|550
1580857500000|2020-02-04 23:05:00|28836.1|28832.3|28834.1|28830.3|28837.6|28833.8|28828.6|28824.8|107
1580857800000|2020-02-04 23:10:00|28833.6|28829.8|28837.6|28833.8|28843.1|28839.3|28833.6|28829.8|115
1580858100000|2020-02-04 23:15:00|28838.1|28834.3|28844.1|28840.3|28845.6|28841.8|28836.1|28832.3|99
1580858400000|2020-02-04 23:20:00|28844.6|28840.8|28856.1|28852.3|28856.1|28852.3|28844.6|28840.8|144
1580858700000|2020-02-04 23:25:00|28855.6|28851.8|28846.1|28842.3|28858.6|28854.8|28844.6|28840.8|149
1580859000000|2020-02-04 23:30:00|28847.1|28843.3|28831.1|28827.3|28851.1|28847.3|28827.6|28823.8|217
1580859300000|2020-02-04 23:35:00|28830.6|28826.8|28816.6|28812.8|28832.6|28828.8|28814.1|28810.3|378
1580859600000|2020-02-04 23:40:00|28817.1|28813.3|28810.1|28806.3|28825.1|28821.3|28807.6|28803.8|392
1580859900000|2020-02-04 23:45:00|28809.6|28805.8|28808.6|28804.8|28813.1|28809.3|28804.1|28800.3|236
1580860200000|2020-02-04 23:50:00|28808.1|28804.3|28794.1|28790.3|28811.1|28807.3|28793.6|28789.8|189
1580860500000|2020-02-04 23:55:00|28794.6|28790.8|28796.1|28792.3|28804.1|28800.3|28792.6|28788.8|303
1580860800000|2020-02-05 00:00:00|28795.6|28791.8|28794.1|28790.3|28797.6|28793.8|28782.6|28778.8|611
1580861100000|2020-02-05 00:05:00|28794.6|28790.8|28806.1|28802.3|28806.6|28802.8|28788.6|28784.8|333
1580861400000|2020-02-05 00:10:00|28806.6|28802.8|28816.1|28812.3|28830.6|28826.8|28804.1|28800.3|510
1580861700000|2020-02-05 00:15:00|28816.6|28812.8|28817.6|28813.8|28835.1|28831.3|28816.1|28812.3|410
1580862000000|2020-02-05 00:20:00|28818.1|28814.3|28795.1|28791.3|28824.1|28820.3|28792.6|28788.8|479
1580862300000|2020-02-05 00:25:00|28795.6|28791.8|28788.1|28784.3|28806.6|28802.8|28786.6|28782.8|399
1580862600000|2020-02-05 00:30:00|28788.6|28784.8|28794.6|28790.8|28805.1|28801.3|28784.1|28780.3|296
1580862900000|2020-02-05 00:35:00|28792.6|28788.8|28794.6|28790.8|28802.6|28798.8|28789.6|28785.8|253
1580863200000|2020-02-05 00:40:00|28794.1|28790.3|28792.1|28788.3|28794.1|28790.3|28788.6|28784.8|329
1580863500000|2020-02-05 00:45:00|28792.6|28788.8|28779.6|28775.8|28792.6|28788.8|28770.6|28766.8|798
1580863800000|2020-02-05 00:50:00|28779.1|28775.3|28795.6|28791.8|28796.6|28792.8|28778.1|28774.3|258
1580864100000|2020-02-05 00:55:00|28796.1|28792.3|28789.6|28785.8|28796.6|28792.8|28780.6|28776.8|228
1580864400000|2020-02-05 01:00:00|28789.1|28785.3|28772.6|28768.8|28792.6|28788.8|28770.6|28766.8|451
1580864700000|2020-02-05 01:05:00|28772.1|28768.3|28783.6|28779.8|28785.6|28781.8|28771.6|28767.8|266
1580865000000|2020-02-05 01:10:00|28783.1|28779.3|28791.6|28787.8|28795.1|28791.3|28780.6|28776.8|319
1580865300000|2020-02-05 01:15:00|28791.1|28787.3|28790.6|28786.8|28797.6|28793.8|28785.6|28781.8|275
1580865600000|2020-02-05 01:20:00|28791.6|28787.8|28792.1|28788.3|28793.1|28789.3|28784.6|28780.8|310
1580865900000|2020-02-05 01:25:00|28791.6|28787.8|28789.6|28785.8|28796.1|28792.3|28783.6|28779.8|216
1580866200000|2020-02-05 01:30:00|28790.6|28786.8|28761.6|28757.8|28800.6|28796.8|28759.6|28755.8|609
1580866500000|2020-02-05 01:35:00|28761.1|28757.3|28784.1|28780.3|28787.1|28783.3|28753.1|28749.3|611
1580866800000|2020-02-05 01:40:00|28783.6|28779.8|28784.6|28780.8|28789.6|28785.8|28776.6|28772.8|335
1580867100000|2020-02-05 01:45:00|28785.1|28781.3|28804.1|28800.3|28807.6|28803.8|28776.1|28772.3|410
1580867400000|2020-02-05 01:50:00|28804.6|28800.8|28821.6|28817.8|28823.1|28819.3|28793.1|28789.3|456
1580867700000|2020-02-05 01:55:00|28822.1|28818.3|28835.6|28831.8|28842.1|28838.3|28821.6|28817.8|831
1580868000000|2020-02-05 02:00:00|28835.1|28831.3|28819.6|28815.8|28835.6|28831.8|28817.6|28813.8|407
1580868300000|2020-02-05 02:05:00|28819.1|28815.3|28814.6|28810.8|28830.1|28826.3|28812.6|28808.8|290
1580868600000|2020-02-05 02:10:00|28814.1|28810.3|28809.6|28805.8|28820.6|28816.8|28809.6|28805.8|184
1580868900000|2020-02-05 02:15:00|28808.6|28804.8|28814.6|28810.8|28815.6|28811.8|28804.6|28800.8|344
1580869200000|2020-02-05 02:20:00|28815.1|28811.3|28815.6|28811.8|28829.1|28825.3|28814.1|28810.3|222
1580869500000|2020-02-05 02:25:00|28815.1|28811.3|28812.1|28808.3|28818.1|28814.3|28800.6|28796.8|226
1580869800000|2020-02-05 02:30:00|28811.6|28807.8|28816.6|28812.8|28817.6|28813.8|28802.6|28798.8|158
1580870100000|2020-02-05 02:35:00|28817.1|28813.3|28817.6|28813.8|28821.6|28817.8|28812.1|28808.3|207
1580870400000|2020-02-05 02:40:00|28817.1|28813.3|28823.1|28819.3|28826.6|28822.8|28814.6|28810.8|372
1580870700000|2020-02-05 02:45:00|28823.6|28819.8|28810.6|28806.8|28823.6|28819.8|28802.6|28798.8|320
1580871000000|2020-02-05 02:50:00|28810.1|28806.3|28809.6|28805.8|28812.6|28808.8|28803.6|28799.8|130
1580871300000|2020-02-05 02:55:00|28809.1|28805.3|28794.1|28790.3|28810.6|28806.8|28792.6|28788.8|299
1580871600000|2020-02-05 03:00:00|28793.6|28789.8|28793.1|28789.3|28796.6|28792.8|28784.6|28780.8|245
1580871900000|2020-02-05 03:05:00|28793.6|28789.8|28787.6|28783.8|28793.6|28789.8|28786.1|28782.3|144
1580872200000|2020-02-05 03:10:00|28787.1|28783.3|28780.6|28776.8|28788.6|28784.8|28773.6|28769.8|264
1580872500000|2020-02-05 03:15:00|28780.1|28776.3|28798.1|28794.3|28800.1|28796.3|28777.6|28773.8|297
1580872800000|2020-02-05 03:20:00|28798.6|28794.8|28807.6|28803.8|28807.6|28803.8|28796.1|28792.3|284
1580873100000|2020-02-05 03:25:00|28805.6|28801.8|28798.6|28794.8|28808.6|28804.8|28789.6|28785.8|280
1580873400000|2020-02-05 03:30:00|28799.6|28795.8|28796.6|28792.8|28803.1|28799.3|28792.6|28788.8|133
1580873700000|2020-02-05 03:35:00|28797.1|28793.3|28805.1|28801.3|28805.6|28801.8|28796.1|28792.3|71
1580874000000|2020-02-05 03:40:00|28805.6|28801.8|28811.1|28807.3|28814.1|28810.3|28801.6|28797.8|161
1580874300000|2020-02-05 03:45:00|28811.6|28807.8|28809.1|28805.3|28813.6|28809.8|28807.6|28803.8|80
1580874600000|2020-02-05 03:50:00|28809.6|28805.8|28807.6|28803.8|28817.6|28813.8|28806.1|28802.3|153
1580874900000|2020-02-05 03:55:00|28807.1|28803.3|28807.1|28803.3|28808.6|28804.8|28803.6|28799.8|68
1580875200000|2020-02-05 04:00:00|28806.6|28802.8|28811.6|28807.8|28811.6|28807.8|28803.6|28799.8|78
1580875500000|2020-02-05 04:05:00|28812.1|28808.3|28810.6|28806.8|28818.1|28814.3|28809.6|28805.8|99
1580875800000|2020-02-05 04:10:00|28810.1|28806.3|28803.1|28799.3|28810.6|28806.8|28801.6|28797.8|90
1580876100000|2020-02-05 04:15:00|28802.6|28798.8|28804.6|28800.8|28806.6|28802.8|28802.6|28798.8|51
1580876400000|2020-02-05 04:20:00|28804.1|28800.3|28801.6|28797.8|28806.6|28802.8|28799.6|28795.8|108
1580876700000|2020-02-05 04:25:00|28802.1|28798.3|28807.6|28803.8|28808.1|28804.3|28800.6|28796.8|80
1580877000000|2020-02-05 04:30:00|28808.1|28804.3|28818.6|28814.8|28820.6|28816.8|28806.6|28802.8|194
1580877300000|2020-02-05 04:35:00|28819.1|28815.3|28814.6|28810.8|28823.1|28819.3|28813.1|28809.3|184
1580877600000|2020-02-05 04:40:00|28815.6|28811.8|28821.1|28817.3|28821.6|28817.8|28813.6|28809.8|180
1580877900000|2020-02-05 04:45:00|28821.6|28817.8|28822.1|28818.3|28826.6|28822.8|28819.6|28815.8|107
1580878200000|2020-02-05 04:50:00|28822.6|28818.8|28822.6|28818.8|28826.6|28822.8|28819.6|28815.8|103
1580878500000|2020-02-05 04:55:00|28821.6|28817.8|28818.6|28814.8|28823.6|28819.8|28816.6|28812.8|193
1580878800000|2020-02-05 05:00:00|28819.6|28815.8|28816.1|28812.3|28824.6|28820.8|28811.1|28807.3|166
1580879100000|2020-02-05 05:05:00|28815.6|28811.8|28822.1|28818.3|28822.6|28818.8|28815.6|28811.8|95
1580879400000|2020-02-05 05:10:00|28822.6|28818.8|28814.6|28810.8|28823.6|28819.8|28814.6|28810.8|115
1580879700000|2020-02-05 05:15:00|28813.6|28809.8|28800.6|28796.8|28816.6|28812.8|28800.6|28796.8|241
1580880000000|2020-02-05 05:20:00|28800.1|28796.3|28801.6|28797.8|28802.1|28798.3|28792.6|28788.8|225
1580880300000|2020-02-05 05:25:00|28802.1|28798.3|28799.1|28795.3|28807.6|28803.8|28798.6|28794.8|161
1580880600000|2020-02-05 05:30:00|28798.6|28794.8|28791.1|28787.3|28799.6|28795.8|28790.6|28786.8|162
1580880900000|2020-02-05 05:35:00|28790.6|28786.8|28778.6|28774.8|28793.6|28789.8|28778.6|28774.8|196
1580881200000|2020-02-05 05:40:00|28779.1|28775.3|28787.6|28783.8|28794.6|28790.8|28778.6|28774.8|310
1580881500000|2020-02-05 05:45:00|28788.1|28784.3|28766.6|28762.8|28792.6|28788.8|28763.6|28759.8|631
1580881800000|2020-02-05 05:50:00|28766.1|28762.3|28785.6|28781.8|28787.1|28783.3|28766.1|28762.3|275
1580882100000|2020-02-05 05:55:00|28786.1|28782.3|28779.6|28775.8|28786.6|28782.8|28773.6|28769.8|277
1580882400000|2020-02-05 06:00:00|28780.1|28776.3|28796.6|28792.8|28798.6|28794.8|28774.6|28770.8|318
1580882700000|2020-02-05 06:05:00|28797.1|28793.3|28812.6|28808.8|28816.1|28812.3|28795.6|28791.8|472
1580883000000|2020-02-05 06:10:00|28812.1|28808.3|28805.1|28801.3|28815.1|28811.3|28801.6|28797.8|299
1580883300000|2020-02-05 06:15:00|28804.6|28800.8|28795.1|28791.3|28805.1|28801.3|28792.6|28788.8|219
1580883600000|2020-02-05 06:20:00|28795.6|28791.8|28799.1|28795.3|28804.1|28800.3|28791.6|28787.8|167
1580883900000|2020-02-05 06:25:00|28798.6|28794.8|28797.1|28793.3|28802.6|28798.8|28791.6|28787.8|113
1580884200000|2020-02-05 06:30:00|28797.6|28793.8|28798.1|28794.3|28802.1|28798.3|28794.6|28790.8|100
1580884500000|2020-02-05 06:35:00|28797.6|28793.8|28797.1|28793.3|28801.1|28797.3|28794.6|28790.8|73
1580884800000|2020-02-05 06:40:00|28797.6|28793.8|28799.1|28795.3|28799.6|28795.8|28795.1|28791.3|65
1580885100000|2020-02-05 06:45:00|28798.6|28794.8|28796.1|28792.3|28799.6|28795.8|28794.1|28790.3|104
1580885400000|2020-02-05 06:50:00|28796.6|28792.8|28802.6|28798.8|28803.1|28799.3|28795.1|28791.3|61
1580885700000|2020-02-05 06:55:00|28802.1|28798.3|28797.1|28793.3|28802.6|28798.8|28795.1|28791.3|81
1580886000000|2020-02-05 07:00:00|28796.6|28792.8|28805.1|28801.3|28812.6|28808.8|28795.6|28791.8|280
1580886300000|2020-02-05 07:05:00|28805.6|28801.8|28798.1|28794.3|28809.1|28805.3|28793.1|28789.3|233
1580886600000|2020-02-05 07:10:00|28798.6|28794.8|28785.1|28781.3|28800.1|28796.3|28782.1|28778.3|252
1580886900000|2020-02-05 07:15:00|28785.6|28781.8|28788.1|28784.3|28788.6|28784.8|28778.1|28774.3|183
1580887200000|2020-02-05 07:20:00|28787.6|28783.8|28782.1|28778.3|28789.1|28785.3|28777.1|28773.3|178
1580887500000|2020-02-05 07:25:00|28781.6|28777.8|28787.1|28783.3|28792.1|28788.3|28781.6|28777.8|134
1580887800000|2020-02-05 07:30:00|28786.6|28782.8|28779.1|28775.3|28787.1|28783.3|28775.1|28771.3|156
1580888100000|2020-02-05 07:35:00|28778.1|28774.3|28788.1|28784.3|28790.1|28786.3|28778.1|28774.3|130
1580888400000|2020-02-05 07:40:00|28788.6|28784.8|28786.1|28782.3|28788.6|28784.8|28780.6|28776.8|112
1580888700000|2020-02-05 07:45:00|28786.6|28782.8|28793.6|28789.8|28797.6|28793.8|28785.6|28781.8|304
1580889000000|2020-02-05 07:50:00|28794.1|28790.3|28783.1|28779.3|28795.6|28791.8|28778.1|28774.3|130
1580889300000|2020-02-05 07:55:00|28782.6|28778.8|28780.6|28776.8|28786.1|28782.3|28776.6|28772.8|100
1580889600000|2020-02-05 08:00:00|28782.1|28778.3|28780.4|28778|28783.9|28781.5|28772.9|28770.5|293
1580889900000|2020-02-05 08:05:00|28779.9|28777.5|28808.4|28806|28815.9|28813.5|28779.9|28777.5|745
1580890200000|2020-02-05 08:10:00|28807.9|28805.5|28808.4|28806|28812.9|28810.5|28799.4|28797|309
1580890500000|2020-02-05 08:15:00|28807.9|28805.5|28808.9|28806.5|28812.9|28810.5|28800.9|28798.5|279
1580890800000|2020-02-05 08:20:00|28808.4|28806|28823.4|28821|28824.9|28822.5|28799.9|28797.5|503
1580891100000|2020-02-05 08:25:00|28822.9|28820.5|28862.4|28860|28869.9|28867.5|28815.4|28813|1480
1580891400000|2020-02-05 08:30:00|28862.9|28860.5|28929.4|28927|28938.9|28936.5|28858.9|28856.5|2432
1580891700000|2020-02-05 08:35:00|28928.9|28926.5|29007.4|29005|29025.4|29023|28912.9|28910.5|4333
1580892000000|2020-02-05 08:40:00|29007.9|29005.5|28973.4|28971|29026.4|29024|28972.9|28970.5|2042
1580892300000|2020-02-05 08:45:00|28973.9|28971.5|29017.4|29015|29049.4|29047|28972.9|28970.5|2651
1580892600000|2020-02-05 08:50:00|29017.9|29015.5|28990.4|28988|29027.4|29025|28990.4|28988|1068
1580892900000|2020-02-05 08:55:00|28990.9|28988.5|29008.4|29006|29011.4|29009|28988.9|28986.5|542
1580893200000|2020-02-05 09:00:00|29008.9|29006.5|29015.4|29013|29020.4|29018|28987.9|28985.5|736
1580893500000|2020-02-05 09:05:00|29015.9|29013.5|29067.4|29065|29075.9|29073.5|29012.4|29010|1769
1580893800000|2020-02-05 09:10:00|29066.9|29064.5|29038.9|29036.5|29069.4|29067|29033.9|29031.5|961
1580894100000|2020-02-05 09:15:00|29038.4|29036|29057.4|29055|29058.9|29056.5|29037.4|29035|1045
1580894400000|2020-02-05 09:20:00|29057.9|29055.5|29068.4|29066|29078.4|29076|29054.9|29052.5|936
1580894700000|2020-02-05 09:25:00|29068.9|29066.5|29078.9|29076.5|29095.4|29093|29067.4|29065|1152
1580895000000|2020-02-05 09:30:00|29080.4|29078|29103.9|29101.5|29104.4|29102|29079.9|29077.5|847
1580895300000|2020-02-05 09:35:00|29103.4|29101|29101.4|29099|29107.4|29105|29090.9|29088.5|1042
1580895600000|2020-02-05 09:40:00|29100.9|29098.5|29109.9|29107.5|29116.9|29114.5|29093.4|29091|1251
1580895900000|2020-02-05 09:45:00|29109.4|29107|29112.9|29110.5|29114.9|29112.5|29100.4|29098|1103
1580896200000|2020-02-05 09:50:00|29112.4|29110|29143.9|29141.5|29149.9|29147.5|29107.9|29105.5|1995
1580896500000|2020-02-05 09:55:00|29143.4|29141|29123.4|29121|29144.9|29142.5|29118.9|29116.5|1080
1580896800000|2020-02-05 10:00:00|29122.9|29120.5|29121.4|29119|29123.4|29121|29104.4|29102|1100
1580897100000|2020-02-05 10:05:00|29121.9|29119.5|29116.4|29114|29126.9|29124.5|29109.4|29107|937
1580897400000|2020-02-05 10:10:00|29115.9|29113.5|29099.4|29097|29120.4|29118|29089.4|29087|677
1580897700000|2020-02-05 10:15:00|29098.9|29096.5|29101.4|29099|29103.9|29101.5|29084.9|29082.5|1112
1580898000000|2020-02-05 10:20:00|29101.9|29099.5|29092.9|29090.5|29105.9|29103.5|29088.4|29086|541
1580898300000|2020-02-05 10:25:00|29091.9|29089.5|29079.4|29077|29096.9|29094.5|29077.9|29075.5|526
1580898600000|2020-02-05 10:30:00|29078.9|29076.5|29082.4|29080|29090.4|29088|29074.4|29072|695
1580898900000|2020-02-05 10:35:00|29082.9|29080.5|29092.4|29090|29101.9|29099.5|29082.9|29080.5|435
1580899200000|2020-02-05 10:40:00|29092.9|29090.5|29083.9|29081.5|29098.9|29096.5|29083.4|29081|311
1580899500000|2020-02-05 10:45:00|29083.4|29081|29085.4|29083|29089.9|29087.5|29074.9|29072.5|398
1580899800000|2020-02-05 10:50:00|29084.9|29082.5|29091.9|29089.5|29093.9|29091.5|29081.9|29079.5|278
1580900100000|2020-02-05 10:55:00|29092.4|29090|29090.9|29088.5|29116.4|29114|29087.9|29085.5|689
1580900400000|2020-02-05 11:00:00|29090.4|29088|29093.9|29091.5|29099.4|29097|29087.9|29085.5|278
1580900700000|2020-02-05 11:05:00|29094.4|29092|29094.4|29092|29106.9|29104.5|29089.9|29087.5|508
1580901000000|2020-02-05 11:10:00|29094.9|29092.5|29090.4|29088|29102.4|29100|29086.9|29084.5|323
1580901300000|2020-02-05 11:15:00|29090.9|29088.5|29105.9|29103.5|29111.4|29109|29088.9|29086.5|387
1580901600000|2020-02-05 11:20:00|29104.9|29102.5|29123.9|29121.5|29127.9|29125.5|29103.9|29101.5|665
1580901900000|2020-02-05 11:25:00|29123.4|29121|29117.9|29115.5|29124.9|29122.5|29111.9|29109.5|442
1580902200000|2020-02-05 11:30:00|29118.4|29116|29106.9|29104.5|29120.9|29118.5|29105.9|29103.5|448
1580902500000|2020-02-05 11:35:00|29107.4|29105|29075.4|29073|29108.4|29106|29042.4|29040|3352
1580902800000|2020-02-05 11:40:00|29074.9|29072.5|29091.9|29089.5|29094.4|29092|29049.9|29047.5|1247
1580903100000|2020-02-05 11:45:00|29091.4|29089|29081.9|29079.5|29091.9|29089.5|29072.9|29070.5|614
1580903400000|2020-02-05 11:50:00|29081.4|29079|29068.4|29066|29083.9|29081.5|29061.9|29059.5|485
1580903700000|2020-02-05 11:55:00|29068.9|29066.5|29047.4|29045|29070.9|29068.5|29047.4|29045|828
1580904000000|2020-02-05 12:00:00|29047.9|29045.5|29043.9|29041.5|29050.9|29048.5|29032.4|29030|957
1580904300000|2020-02-05 12:05:00|29044.4|29042|29047.4|29045|29050.9|29048.5|29035.9|29033.5|342
1580904600000|2020-02-05 12:10:00|29047.9|29045.5|29063.9|29061.5|29065.9|29063.5|29047.9|29045.5|606
1580904900000|2020-02-05 12:15:00|29064.4|29062|29072.9|29070.5|29081.9|29079.5|29058.9|29056.5|462
1580905200000|2020-02-05 12:20:00|29073.4|29071|29077.9|29075.5|29080.4|29078|29069.9|29067.5|303
1580905500000|2020-02-05 12:25:00|29077.4|29075|29072.4|29070|29080.9|29078.5|29070.4|29068|263
1580905800000|2020-02-05 12:30:00|29071.9|29069.5|29079.9|29077.5|29081.9|29079.5|29061.9|29059.5|519
1580906100000|2020-02-05 12:35:00|29079.4|29077|29085.9|29083.5|29087.9|29085.5|29077.4|29075|493
1580906400000|2020-02-05 12:40:00|29086.4|29084|29081.9|29079.5|29087.9|29085.5|29074.9|29072.5|368
1580906700000|2020-02-05 12:45:00|29081.4|29079|29072.9|29070.5|29081.4|29079|29069.4|29067|396
1580907000000|2020-02-05 12:50:00|29073.4|29071|29061.9|29059.5|29073.4|29071|29054.9|29052.5|611
1580907300000|2020-02-05 12:55:00|29061.4|29059|29051.9|29049.5|29065.4|29063|29049.4|29047|533
1580907600000|2020-02-05 13:00:00|29052.9|29050.5|29065.9|29063.5|29067.9|29065.5|29043.9|29041.5|1068
1580907900000|2020-02-05 13:05:00|29066.9|29064.5|29082.9|29080.5|29083.4|29081|29061.4|29059|924
1580908200000|2020-02-05 13:10:00|29082.4|29080|29075.4|29073|29083.4|29081|29066.9|29064.5|402
1580908500000|2020-02-05 13:15:00|29074.9|29072.5|29104.9|29102.5|29107.9|29105.5|29065.4|29063|1638
1580908800000|2020-02-05 13:20:00|29105.4|29103|29110.4|29108|29118.9|29116.5|29103.4|29101|1507
1580909100000|2020-02-05 13:25:00|29109.9|29107.5|29095.4|29093|29112.4|29110|29089.9|29087.5|1316
1580909400000|2020-02-05 13:30:00|29094.9|29092.5|29104.4|29102|29114.9|29112.5|29094.9|29092.5|705
1580909700000|2020-02-05 13:35:00|29104.9|29102.5|29093.4|29091|29108.9|29106.5|29087.9|29085.5|502
1580910000000|2020-02-05 13:40:00|29092.4|29090|29079.4|29077|29097.9|29095.5|29078.9|29076.5|1086
1580910300000|2020-02-05 13:45:00|29078.9|29076.5|29089.9|29087.5|29093.9|29091.5|29070.9|29068.5|902
1580910600000|2020-02-05 13:50:00|29089.4|29087|29095.9|29093.5|29095.9|29093.5|29086.4|29084|536
1580910900000|2020-02-05 13:55:00|29095.4|29093|29096.9|29094.5|29100.9|29098.5|29088.9|29086.5|583
1580911200000|2020-02-05 14:00:00|29096.4|29094|29078.4|29076|29099.4|29097|29076.9|29074.5|790
1580911500000|2020-02-05 14:05:00|29077.4|29075|29078.4|29076|29084.9|29082.5|29069.4|29067|505
1580911800000|2020-02-05 14:10:00|29078.9|29076.5|29074.4|29072|29080.9|29078.5|29064.4|29062|364
1580912100000|2020-02-05 14:15:00|29073.9|29071.5|29082.4|29080|29091.9|29089.5|29072.4|29070|456
1580912400000|2020-02-05 14:20:00|29081.9|29079.5|29093.4|29091|29093.4|29091|29081.4|29079|776
1580912700000|2020-02-05 14:25:00|29096.4|29094|29085.4|29083|29105.9|29103.5|29082.9|29080.5|715
1580913000000|2020-02-05 14:30:00|29085|29083.4|29062.5|29060.9|29104.5|29102.9|29051.5|29049.9|6697
1580913300000|2020-02-05 14:35:00|29062|29060.4|29066.5|29064.9|29096.5|29094.9|29059.5|29057.9|4440
1580913600000|2020-02-05 14:40:00|29067|29065.4|29073|29071.4|29083|29081.4|29045.5|29043.9|3219
1580913900000|2020-02-05 14:45:00|29072.5|29070.9|29132.5|29130.9|29140.5|29138.9|29070|29068.4|4823
1580914200000|2020-02-05 14:50:00|29133.5|29131.9|29114.5|29112.9|29144.5|29142.9|29112.5|29110.9|4049
1580914500000|2020-02-05 14:55:00|29114|29112.4|29117.5|29115.9|29133.5|29131.9|29104.5|29102.9|3163
1580914800000|2020-02-05 15:00:00|29117|29115.4|29119|29117.4|29137.5|29135.9|29103.5|29101.9|3572
1580915100000|2020-02-05 15:05:00|29118.5|29116.9|29105|29103.4|29140|29138.4|29098.5|29096.9|3728
1580915400000|2020-02-05 15:10:00|29105.5|29103.9|29079.1|29077.5|29110.1|29108.5|29073.6|29072|3430
1580915700000|2020-02-05 15:15:00|29078.1|29076.5|29077.1|29075.5|29088.1|29086.5|29062.6|29061|2348
1580916000000|2020-02-05 15:20:00|29077.6|29076|29097.1|29095.5|29106.1|29104.5|29071.1|29069.5|2339
1580916300000|2020-02-05 15:25:00|29096.6|29095|29032.1|29030.5|29097.1|29095.5|29006.1|29004.5|5294
1580916600000|2020-02-05 15:30:00|29031.6|29030|29048.1|29046.5|29059.1|29057.5|29015.1|29013.5|3314
1580916900000|2020-02-05 15:35:00|29048.6|29047|29009.1|29007.5|29053.1|29051.5|29002.1|29000.5|4803
1580917200000|2020-02-05 15:40:00|29009.6|29008|29046.1|29044.5|29049.1|29047.5|28998.1|28996.5|3829
1580917500000|2020-02-05 15:45:00|29045.6|29044|29057.1|29055.5|29063.6|29062|29026.1|29024.5|2666
1580917800000|2020-02-05 15:50:00|29056.1|29054.5|29068.1|29066.5|29076.1|29074.5|29051.1|29049.5|2982
1580918100000|2020-02-05 15:55:00|29067.1|29065.5|29084.1|29082.5|29093.1|29091.5|29049.6|29048|3245
1580918400000|2020-02-05 16:00:00|29084.6|29083|29067.1|29065.5|29090.1|29088.5|29067.1|29065.5|2497
1580918700000|2020-02-05 16:05:00|29067.6|29066|29084.1|29082.5|29089.1|29087.5|29054.1|29052.5|2740
1580919000000|2020-02-05 16:10:00|29083.6|29082|29111.1|29109.5|29113.1|29111.5|29082.1|29080.5|2335
1580919300000|2020-02-05 16:15:00|29110.1|29108.5|29113.1|29111.5|29121.1|29119.5|29098.1|29096.5|1986
1580919600000|2020-02-05 16:20:00|29112.6|29111|29119.1|29117.5|29127.6|29126|29108.1|29106.5|1866
1580919900000|2020-02-05 16:25:00|29118.6|29117|29118.1|29116.5|29123.1|29121.5|29103.1|29101.5|1948
1580920200000|2020-02-05 16:30:00|29117.6|29116|29101.1|29099.5|29123.1|29121.5|29100.1|29098.5|1638
1580920500000|2020-02-05 16:35:00|29100.1|29098.5|29099.1|29097.5|29111.1|29109.5|29087.1|29085.5|2428
1580920800000|2020-02-05 16:40:00|29099.6|29098|29084.1|29082.5|29102.6|29101|29068.1|29066.5|2236
1580921100000|2020-02-05 16:45:00|29084.6|29083|29117.1|29115.5|29119.1|29117.5|29083.1|29081.5|1407
1580921400000|2020-02-05 16:50:00|29118.1|29116.5|29121.1|29119.5|29125.1|29123.5|29106.1|29104.5|1357
1580921700000|2020-02-05 16:55:00|29120.6|29119|29141.6|29140|29142.1|29140.5|29119.1|29117.5|1808
1580922000000|2020-02-05 17:00:00|29141.1|29139.5|29151.1|29149.5|29154.1|29152.5|29133.6|29132|1903
1580922300000|2020-02-05 17:05:00|29151.6|29150|29176.1|29174.5|29177.1|29175.5|29151.1|29149.5|2445
1580922600000|2020-02-05 17:10:00|29175.6|29174|29173.1|29171.5|29179.1|29177.5|29166.6|29165|1139
1580922900000|2020-02-05 17:15:00|29173.6|29172|29162.1|29160.5|29182.1|29180.5|29161.6|29160|1359
1580923200000|2020-02-05 17:20:00|29162.6|29161|29164.6|29163|29168.6|29167|29155.1|29153.5|1104
1580923500000|2020-02-05 17:25:00|29165.1|29163.5|29158.1|29156.5|29175.6|29174|29156.1|29154.5|1044
1580923800000|2020-02-05 17:30:00|29157.6|29156|29158.1|29156.5|29163.6|29162|29149.1|29147.5|1313
1580924100000|2020-02-05 17:35:00|29158.6|29157|29166.1|29164.5|29168.1|29166.5|29150.1|29148.5|739
1580924400000|2020-02-05 17:40:00|29167.6|29166|29160.6|29159|29168.6|29167|29156.1|29154.5|562
1580924700000|2020-02-05 17:45:00|29161.1|29159.5|29172.6|29171|29173.6|29172|29160.6|29159|463
1580925000000|2020-02-05 17:50:00|29171.6|29170|29161.6|29160|29181.6|29180|29155.6|29154|1096
1580925300000|2020-02-05 17:55:00|29162.1|29160.5|29164.6|29163|29167.6|29166|29156.1|29154.5|901
1580925600000|2020-02-05 18:00:00|29165.1|29163.5|29158.6|29157|29166.6|29165|29149.6|29148|932
1580925900000|2020-02-05 18:05:00|29158.1|29156.5|29150.6|29149|29159.6|29158|29143.6|29142|1122
1580926200000|2020-02-05 18:10:00|29151.1|29149.5|29150.6|29149|29162.6|29161|29145.6|29144|781
1580926500000|2020-02-05 18:15:00|29150.1|29148.5|29150.6|29149|29155.6|29154|29141.1|29139.5|812
1580926800000|2020-02-05 18:20:00|29151.1|29149.5|29161.6|29160|29164.6|29163|29148.6|29147|1353
1580927100000|2020-02-05 18:25:00|29161.1|29159.5|29167.6|29166|29171.6|29170|29157.6|29156|1037
1580927400000|2020-02-05 18:30:00|29168.1|29166.5|29170.6|29169|29181.1|29179.5|29162.6|29161|1054
1580927700000|2020-02-05 18:35:00|29170.1|29168.5|29170.6|29169|29171.6|29170|29162.6|29161|599
1580928000000|2020-02-05 18:40:00|29170.1|29168.5|29192.6|29191|29193.6|29192|29165.6|29164|1697
1580928300000|2020-02-05 18:45:00|29192.1|29190.5|29209.6|29208|29210.6|29209|29191.6|29190|1625
1580928600000|2020-02-05 18:50:00|29209.1|29207.5|29203.6|29202|29217.6|29216|29202.6|29201|1297
1580928900000|2020-02-05 18:55:00|29203.1|29201.5|29206.6|29205|29221.1|29219.5|29202.6|29201|922
1580929200000|2020-02-05 19:00:00|29207.1|29205.5|29201.6|29200|29211.6|29210|29198.6|29197|1054
1580929500000|2020-02-05 19:05:00|29201.1|29199.5|29190.6|29189|29210.6|29209|29187.6|29186|1185
1580929800000|2020-02-05 19:10:00|29189.6|29188|29181.6|29180|29191.6|29190|29179.6|29178|922
1580930100000|2020-02-05 19:15:00|29181.1|29179.5|29208.6|29207|29209.6|29208|29180.6|29179|831
1580930400000|2020-02-05 19:20:00|29209.1|29207.5|29228.6|29227|29228.6|29227|29207.6|29206|942
1580930700000|2020-02-05 19:25:00|29228.1|29226.5|29224.1|29222.5|29233.6|29232|29218.6|29217|909
1580931000000|2020-02-05 19:30:00|29223.6|29222|29220.6|29219|29226.6|29225|29215.1|29213.5|779
1580931300000|2020-02-05 19:35:00|29220.1|29218.5|29225.6|29224|29230.6|29229|29216.6|29215|657
1580931600000|2020-02-05 19:40:00|29225.1|29223.5|29229.1|29227.5|29232.6|29231|29221.6|29220|1556
1580931900000|2020-02-05 19:45:00|29229.6|29228|29234.1|29232.5|29237.1|29235.5|29221.6|29220|1132
1580932200000|2020-02-05 19:50:00|29234.6|29233|29260.6|29259|29260.6|29259|29233.6|29232|1758
1580932500000|2020-02-05 19:55:00|29261.6|29260|29254.1|29252.5|29266.6|29265|29252.6|29251|1289
1580932800000|2020-02-05 20:00:00|29254.6|29253|29275.6|29274|29284.6|29283|29249.6|29248|2778
1580933100000|2020-02-05 20:05:00|29276.1|29274.5|29270.6|29269|29285.6|29284|29270.6|29269|1240
1580933400000|2020-02-05 20:10:00|29271.1|29269.5|29267.6|29266|29274.6|29273|29259.6|29258|1155
1580933700000|2020-02-05 20:15:00|29268.1|29266.5|29283.6|29282|29287.6|29286|29266.6|29265|1555
1580934000000|2020-02-05 20:20:00|29283.3|29281.7|29307.3|29305.7|29312.3|29310.7|29282.8|29281.2|1772
1580934300000|2020-02-05 20:25:00|29307.8|29306.2|29297.3|29295.7|29310.3|29308.7|29290.3|29288.7|1188
1580934600000|2020-02-05 20:30:00|29296.8|29295.2|29275.3|29273.7|29298.3|29296.7|29272.3|29270.7|1916
1580934900000|2020-02-05 20:35:00|29275.8|29274.2|29267.3|29265.7|29284.3|29282.7|29263.3|29261.7|1463
1580935200000|2020-02-05 20:40:00|29266.3|29264.7|29281.3|29279.7|29288.3|29286.7|29259.8|29258.2|1558
1580935500000|2020-02-05 20:45:00|29280.8|29279.2|29272.3|29270.7|29291.3|29289.7|29261.3|29259.7|2774
1580935800000|2020-02-05 20:50:00|29272.8|29271.2|29258.3|29256.7|29274.3|29272.7|29232.3|29230.7|4065
1580936100000|2020-02-05 20:55:00|29257.3|29255.7|29291.3|29289.7|29291.3|29289.7|29243.3|29241.7|5441
1580936400000|2020-02-05 21:00:00|29292.3|29290.7|29295.2|29291.4|29311.2|29307.4|29260.2|29256.4|3775
1580936700000|2020-02-05 21:05:00|29294.2|29290.4|29289.2|29285.4|29305.2|29301.4|29280.2|29276.4|1304
1580937000000|2020-02-05 21:10:00|29288.7|29284.9|29303.9|29294.1|29307.7|29303.9|29277.7|29273.9|793
1580937300000|2020-02-05 21:15:00|29303.8|29294|29306.8|29297|29309.6|29299.8|29301.6|29291.8|0
1580937600000|2020-02-05 21:20:00|29307.4|29297.6|29305.5|29295.7|29307.4|29297.6|29304|29294.2|0
1580937900000|2020-02-05 21:25:00|29304.7|29294.9|29309|29299.2|29310.6|29300.8|29303.5|29293.7|0
1580938200000|2020-02-05 21:30:00|29304|29301.6|29306|29303.6|29310|29307.6|29298|29295.6|310
1580938500000|2020-02-05 21:35:00|29307|29304.6|29331|29328.6|29334|29331.6|29304|29301.6|758
1580938800000|2020-02-05 21:40:00|29332|29329.6|29333|29330.6|29335|29332.6|29329|29326.6|226
1580939100000|2020-02-05 21:45:00|29332|29329.6|29322|29319.6|29333|29330.6|29322|29319.6|212
1580939400000|2020-02-05 21:50:00|29321|29318.6|29314|29311.6|29325|29322.6|29311|29308.6|220
1580939700000|2020-02-05 21:55:00|29315|29312.6|29317.1|29307.3|29317.2|29312.6|29304|29301.6|190
1580940000000|2020-02-05 22:00:00|29315.7|29305.9|29314.3|29304.5|29317.4|29307.6|29313.7|29303.9|0
1580940300000|2020-02-05 22:05:00|29314.2|29304.4|29312.4|29302.6|29314.5|29304.7|29311.7|29301.9|0
1580940600000|2020-02-05 22:10:00|29312.2|29302.4|29310.1|29300.3|29312.2|29302.4|29309|29299.2|0
1580940900000|2020-02-05 22:15:00|29308.8|29299|29312.9|29303.1|29314.8|29305|29307.4|29297.6|0
1580941200000|2020-02-05 22:20:00|29312.5|29302.7|29315.9|29306.1|29316.5|29306.7|29311.2|29301.4|0
1580941500000|2020-02-05 22:25:00|29316.2|29306.4|29318.6|29308.8|29318.6|29308.8|29316.1|29306.3|0
1580941800000|2020-02-05 22:30:00|29318.7|29308.9|29316.5|29306.7|29319.7|29309.9|29315.8|29306|0
1580942100000|2020-02-05 22:35:00|29316.4|29306.6|29316.7|29306.9|29318.5|29308.7|29314.8|29305|0
1580942400000|2020-02-05 22:40:00|29316.9|29307.1|29316.8|29307|29318.1|29308.3|29316.3|29306.5|0
1580942700000|2020-02-05 22:45:00|29316.5|29306.7|29313.1|29303.3|29316.8|29307|29313|29303.2|0
1580943000000|2020-02-05 22:50:00|29312.7|29302.9|29311.8|29302|29312.8|29303|29311.5|29301.7|0
1580943300000|2020-02-05 22:55:00|29313.4|29303.6|29317.2|29307.4|29317.9|29308.1|29313.4|29303.6|0
1580943600000|2020-02-05 23:00:00|29308.7|29304.9|29328.7|29324.9|29335.7|29331.9|29308.7|29304.9|408
1580943900000|2020-02-05 23:05:00|29327.7|29323.9|29318.7|29314.9|29328.2|29324.4|29312.7|29308.9|194
1580944200000|2020-02-05 23:10:00|29319.2|29315.4|29316.2|29312.4|29324.2|29320.4|29314.7|29310.9|110
1580944500000|2020-02-05 23:15:00|29315.7|29311.9|29311.7|29307.9|29316.7|29312.9|29311.2|29307.4|118
1580944800000|2020-02-05 23:20:00|29311.2|29307.4|29317.2|29313.4|29317.7|29313.9|29311.2|29307.4|93
1580945100000|2020-02-05 23:25:00|29315.7|29311.9|29318.7|29314.9|29320.2|29316.4|29314.7|29310.9|90
1580945400000|2020-02-05 23:30:00|29319.2|29315.4|29317.7|29313.9|29321.7|29317.9|29313.7|29309.9|97
1580945700000|2020-02-05 23:35:00|29317.2|29313.4|29325.7|29321.9|29325.7|29321.9|29317.2|29313.4|145
1580946000000|2020-02-05 23:40:00|29324.2|29320.4|29331.2|29327.4|29333.2|29329.4|29323.2|29319.4|215
1580946300000|2020-02-05 23:45:00|29331.7|29327.9|29294.2|29290.4|29331.7|29327.9|29292.7|29288.9|387
1580946600000|2020-02-05 23:50:00|29293.7|29289.9|29292.7|29288.9|29301.2|29297.4|29287.7|29283.9|250
1580946900000|2020-02-05 23:55:00|29292.2|29288.4|29292.7|29288.9|29294.7|29290.9|29288.2|29284.4|111
1580947200000|2020-02-06 00:00:00|29292.2|29288.4|29280.7|29276.9|29294.7|29290.9|29279.7|29275.9|332
1580947500000|2020-02-06 00:05:00|29281.2|29277.4|29305.2|29301.4|29311.7|29307.9|29279.2|29275.4|307
1580947800000|2020-02-06 00:10:00|29304.7|29300.9|29289.7|29285.9|29305.2|29301.4|29286.2|29282.4|239
1580948100000|2020-02-06 00:15:00|29290.2|29286.4|29289.2|29285.4|29296.7|29292.9|29286.2|29282.4|189
1580948400000|2020-02-06 00:20:00|29288.7|29284.9|29284.2|29280.4|29298.2|29294.4|29281.7|29277.9|186
1580948700000|2020-02-06 00:25:00|29284.7|29280.9|29287.2|29283.4|29289.2|29285.4|29281.2|29277.4|152
1580949000000|2020-02-06 00:30:00|29286.2|29282.4|29291.7|29287.9|29298.2|29294.4|29280.7|29276.9|214
1580949300000|2020-02-06 00:35:00|29291.2|29287.4|29286.2|29282.4|29291.7|29287.9|29285.7|29281.9|78
1580949600000|2020-02-06 00:40:00|29286.7|29282.9|29301.2|29297.4|29316.2|29312.4|29285.2|29281.4|451
1580949900000|2020-02-06 00:45:00|29301.7|29297.9|29293.7|29289.9|29310.7|29306.9|29293.2|29289.4|296
1580950200000|2020-02-06 00:50:00|29293.2|29289.4|29293.2|29289.4|29302.7|29298.9|29288.7|29284.9|323
1580950500000|2020-02-06 00:55:00|29293.7|29289.9|29302.2|29298.4|29305.2|29301.4|29293.2|29289.4|198
1580950800000|2020-02-06 01:00:00|29301.2|29297.4|29300.2|29296.4|29308.7|29304.9|29294.2|29290.4|274
1580951100000|2020-02-06 01:05:00|29300.7|29296.9|29301.2|29297.4|29308.2|29304.4|29296.2|29292.4|245
1580951400000|2020-02-06 01:10:00|29300.7|29296.9|29314.7|29310.9|29318.2|29314.4|29299.2|29295.4|278
1580951700000|2020-02-06 01:15:00|29315.2|29311.4|29396.7|29392.9|29407.2|29403.4|29315.2|29311.4|3679
1580952000000|2020-02-06 01:20:00|29397.2|29393.4|29406.7|29402.9|29410.2|29406.4|29385.2|29381.4|691
1580952300000|2020-02-06 01:25:00|29407.2|29403.4|29381.2|29377.4|29415.2|29411.4|29381.2|29377.4|657
1580952600000|2020-02-06 01:30:00|29381.7|29377.9|29351.2|29347.4|29381.7|29377.9|29345.2|29341.4|693
1580952900000|2020-02-06 01:35:00|29350.2|29346.4|29366.7|29362.9|29376.2|29372.4|29348.2|29344.4|435
1580953200000|2020-02-06 01:40:00|29367.2|29363.4|29366.7|29362.9|29372.7|29368.9|29353.7|29349.9|253
1580953500000|2020-02-06 01:45:00|29366.2|29362.4|29369.7|29365.9|29370.7|29366.9|29353.7|29349.9|177
1580953800000|2020-02-06 01:50:00|29369.2|29365.4|29358.7|29354.9|29373.7|29369.9|29356.7|29352.9|121
1580954100000|2020-02-06 01:55:00|29358.2|29354.4|29363.7|29359.9|29368.7|29364.9|29357.2|29353.4|158
1580954400000|2020-02-06 02:00:00|29364.2|29360.4|29392.7|29388.9|29392.7|29388.9|29364.2|29360.4|315
1580954700000|2020-02-06 02:05:00|29392.2|29388.4|29395.7|29391.9|29397.7|29393.9|29391.2|29387.4|203
1580955000000|2020-02-06 02:10:00|29395.2|29391.4|29394.2|29390.4|29408.7|29404.9|29392.7|29388.9|265
1580955300000|2020-02-06 02:15:00|29394.7|29390.9|29388.2|29384.4|29399.7|29395.9|29387.7|29383.9|146
1580955600000|2020-02-06 02:20:00|29387.7|29383.9|29397.7|29393.9|29398.2|29394.4|29387.7|29383.9|125
1580955900000|2020-02-06 02:25:00|29398.2|29394.4|29403.2|29399.4|29404.7|29400.9|29396.2|29392.4|147
1580956200000|2020-02-06 02:30:00|29403.7|29399.9|29398.7|29394.9|29410.2|29406.4|29395.2|29391.4|178
1580956500000|2020-02-06 02:35:00|29399.2|29395.4|29401.2|29397.4|29405.7|29401.9|29398.7|29394.9|116
1580956800000|2020-02-06 02:40:00|29400.7|29396.9|29414.7|29410.9|29419.2|29415.4|29400.7|29396.9|427
1580957100000|2020-02-06 02:45:00|29415.2|29411.4|29419.7|29415.9|29422.2|29418.4|29415.2|29411.4|267
1580957400000|2020-02-06 02:50:00|29420.2|29416.4|29416.2|29412.4|29425.7|29421.9|29411.7|29407.9|307
1580957700000|2020-02-06 02:55:00|29416.7|29412.9|29423.7|29419.9|29424.7|29420.9|29415.7|29411.9|239
1580958000000|2020-02-06 03:00:00|29423.2|29419.4|29423.7|29419.9|29429.7|29425.9|29422.2|29418.4|252
1580958300000|2020-02-06 03:05:00|29424.2|29420.4|29419.7|29415.9|29440.2|29436.4|29418.7|29414.9|514
1580958600000|2020-02-06 03:10:00|29420.2|29416.4|29417.7|29413.9|29423.7|29419.9|29416.2|29412.4|190
1580958900000|2020-02-06 03:15:00|29417.2|29413.4|29410.7|29406.9|29418.7|29414.9|29406.2|29402.4|348
1580959200000|2020-02-06 03:20:00|29411.2|29407.4|29411.7|29407.9|29414.2|29410.4|29409.7|29405.9|64
1580959500000|2020-02-06 03:25:00|29411.2|29407.4|29408.7|29404.9|29413.7|29409.9|29408.2|29404.4|119
1580959800000|2020-02-06 03:30:00|29408.2|29404.4|29414.7|29410.9|29414.7|29410.9|29401.2|29397.4|176
1580960100000|2020-02-06 03:35:00|29414.2|29410.4|29422.7|29418.9|29423.2|29419.4|29413.7|29409.9|134
1580960400000|2020-02-06 03:40:00|29423.2|29419.4|29418.7|29414.9|29425.2|29421.4|29414.7|29410.9|125
1580960700000|2020-02-06 03:45:00|29419.2|29415.4|29423.2|29419.4|29424.7|29420.9|29418.7|29414.9|63
1580961000000|2020-02-06 03:50:00|29422.7|29418.9|29417.7|29413.9|29423.2|29419.4|29416.7|29412.9|56
1580961300000|2020-02-06 03:55:00|29418.2|29414.4|29424.2|29420.4|29424.2|29420.4|29418.2|29414.4|65
1580961600000|2020-02-06 04:00:00|29423.7|29419.9|29440.2|29436.4|29448.2|29444.4|29409.2|29405.4|623
1580961900000|2020-02-06 04:05:00|29439.7|29435.9|29463.2|29459.4|29466.2|29462.4|29430.7|29426.9|944
1580962200000|2020-02-06 04:10:00|29463.7|29459.9|29453.2|29449.4|29464.2|29460.4|29446.7|29442.9|866
1580962500000|2020-02-06 04:15:00|29453.7|29449.9|29447.2|29443.4|29456.2|29452.4|29443.7|29439.9|287
1580962800000|2020-02-06 04:20:00|29447.7|29443.9|29453.2|29449.4|29461.2|29457.4|29447.2|29443.4|307
1580963100000|2020-02-06 04:25:00|29453.7|29449.9|29454.2|29450.4|29461.2|29457.4|29453.7|29449.9|185
1580963400000|2020-02-06 04:30:00|29454.7|29450.9|29457.2|29453.4|29472.7|29468.9|29453.2|29449.4|675
1580963700000|2020-02-06 04:35:00|29457.7|29453.9|29464.7|29460.9|29465.2|29461.4|29456.2|29452.4|170
1580964000000|2020-02-06 04:40:00|29465.2|29461.4|29466.2|29462.4|29468.2|29464.4|29463.2|29459.4|177
1580964300000|2020-02-06 04:45:00|29465.7|29461.9|29475.7|29471.9|29476.2|29472.4|29465.7|29461.9|189
1580964600000|2020-02-06 04:50:00|29476.2|29472.4|29487.2|29483.4|29493.2|29489.4|29473.2|29469.4|585
1580964900000|2020-02-06 04:55:00|29487.7|29483.9|29495.2|29491.4|29497.2|29493.4|29486.2|29482.4|381
1580965200000|2020-02-06 05:00:00|29494.7|29490.9|29504.7|29500.9|29505.7|29501.9|29491.2|29487.4|607
1580965500000|2020-02-06 05:05:00|29505.2|29501.4|29518.2|29514.4|29521.7|29517.9|29497.2|29493.4|853
1580965800000|2020-02-06 05:10:00|29518.7|29514.9|29505.2|29501.4|29519.2|29515.4|29501.2|29497.4|408
1580966100000|2020-02-06 05:15:00|29505.7|29501.9|29499.2|29495.4|29515.2|29511.4|29498.2|29494.4|353
1580966400000|2020-02-06 05:20:00|29498.7|29494.9|29500.2|29496.4|29509.2|29505.4|29495.7|29491.9|329
1580966700000|2020-02-06 05:25:00|29501.2|29497.4|29502.7|29498.9|29504.2|29500.4|29496.2|29492.4|190
1580967000000|2020-02-06 05:30:00|29503.2|29499.4|29519.2|29515.4|29519.2|29515.4|29503.2|29499.4|292
1580967300000|2020-02-06 05:35:00|29518.7|29514.9|29502.2|29498.4|29518.7|29514.9|29500.2|29496.4|406
1580967600000|2020-02-06 05:40:00|29502.7|29498.9|29500.2|29496.4|29504.2|29500.4|29493.2|29489.4|306
1580967900000|2020-02-06 05:45:00|29499.7|29495.9|29499.2|29495.4|29510.2|29506.4|29498.2|29494.4|286
1580968200000|2020-02-06 05:50:00|29499.7|29495.9|29491.2|29487.4|29502.7|29498.9|29489.2|29485.4|324
1580968500000|2020-02-06 05:55:00|29490.7|29486.9|29494.2|29490.4|29498.2|29494.4|29487.7|29483.9|293
1580968800000|2020-02-06 06:00:00|29494.7|29490.9|29501.7|29497.9|29503.7|29499.9|29483.7|29479.9|270
1580969100000|2020-02-06 06:05:00|29501.2|29497.4|29512.2|29508.4|29514.2|29510.4|29497.2|29493.4|521
1580969400000|2020-02-06 06:10:00|29512.7|29508.9|29515.2|29511.4|29516.2|29512.4|29505.2|29501.4|292
1580969700000|2020-02-06 06:15:00|29514.7|29510.9|29508.7|29504.9|29517.2|29513.4|29507.2|29503.4|279
1580970000000|2020-02-06 06:20:00|29509.2|29505.4|29508.7|29504.9|29510.7|29506.9|29500.2|29496.4|285
1580970300000|2020-02-06 06:25:00|29508.2|29504.4|29523.2|29519.4|29532.2|29528.4|29504.2|29500.4|562
1580970600000|2020-02-06 06:30:00|29522.7|29518.9|29517.2|29513.4|29527.2|29523.4|29516.7|29512.9|309
1580970900000|2020-02-06 06:35:00|29516.7|29512.9|29520.2|29516.4|29521.2|29517.4|29515.7|29511.9|258
1580971200000|2020-02-06 06:40:00|29519.7|29515.9|29503.2|29499.4|29523.7|29519.9|29502.2|29498.4|440
1580971500000|2020-02-06 06:45:00|29504.2|29500.4|29491.2|29487.4|29504.2|29500.4|29489.2|29485.4|346
1580971800000|2020-02-06 06:50:00|29490.7|29486.9|29492.2|29488.4|29493.7|29489.9|29479.2|29475.4|396
1580972100000|2020-02-06 06:55:00|29492.7|29488.9|29472.2|29468.4|29492.7|29488.9|29470.2|29466.4|578
1580972400000|2020-02-06 07:00:00|29472.7|29468.9|29458.7|29454.9|29476.2|29472.4|29451.2|29447.4|733
1580972700000|2020-02-06 07:05:00|29459.2|29455.4|29454.7|29450.9|29463.2|29459.4|29453.2|29449.4|257
1580973000000|2020-02-06 07:10:00|29454.2|29450.4|29475.2|29471.4|29475.2|29471.4|29453.7|29449.9|292
1580973300000|2020-02-06 07:15:00|29475.7|29471.9|29473.2|29469.4|29475.7|29471.9|29465.2|29461.4|275
1580973600000|2020-02-06 07:20:00|29472.7|29468.9|29455.7|29451.9|29475.2|29471.4|29454.2|29450.4|220
1580973900000|2020-02-06 07:25:00|29456.2|29452.4|29468.7|29464.9|29470.2|29466.4|29455.2|29451.4|179
1580974200000|2020-02-06 07:30:00|29469.2|29465.4|29465.7|29461.9|29469.2|29465.4|29458.2|29454.4|248
1580974500000|2020-02-06 07:35:00|29465.2|29461.4|29451.7|29447.9|29465.2|29461.4|29451.2|29447.4|261
1580974800000|2020-02-06 07:40:00|29451.2|29447.4|29457.2|29453.4|29462.7|29458.9|29451.2|29447.4|250
1580975100000|2020-02-06 07:45:00|29455.7|29451.9|29468.7|29464.9|29472.7|29468.9|29454.2|29450.4|176
1580975400000|2020-02-06 07:50:00|29468.2|29464.4|29484.7|29480.9|29484.7|29480.9|29466.7|29462.9|228
1580975700000|2020-02-06 07:55:00|29484.2|29480.4|29496.2|29492.4|29502.7|29498.9|29481.7|29477.9|440
1580976000000|2020-02-06 08:00:00|29495.5|29493.1|29497|29494.6|29499.5|29497.1|29478.5|29476.1|941
1580976300000|2020-02-06 08:05:00|29497.5|29495.1|29496.5|29494.1|29505|29502.6|29485.5|29483.1|892
1580976600000|2020-02-06 08:10:00|29496|29493.6|29472.5|29470.1|29496|29493.6|29472.5|29470.1|600
1580976900000|2020-02-06 08:15:00|29473|29470.6|29480.5|29478.1|29487.5|29485.1|29468.5|29466.1|518
1580977200000|2020-02-06 08:20:00|29481|29478.6|29467.5|29465.1|29481.5|29479.1|29465.5|29463.1|322
1580977500000|2020-02-06 08:25:00|29468|29465.6|29466|29463.6|29471.5|29469.1|29463.5|29461.1|524
1580977800000|2020-02-06 08:30:00|29465.5|29463.1|29466|29463.6|29480|29477.6|29456.5|29454.1|653
1580978100000|2020-02-06 08:35:00|29466.5|29464.1|29473.5|29471.1|29476.5|29474.1|29457.5|29455.1|334
1580978400000|2020-02-06 08:40:00|29473|29470.6|29476.5|29474.1|29485|29482.6|29469.5|29467.1|361
1580978700000|2020-02-06 08:45:00|29476|29473.6|29467.5|29465.1|29476.5|29474.1|29458.5|29456.1|323
1580979000000|2020-02-06 08:50:00|29469.5|29467.1|29468.5|29466.1|29484.5|29482.1|29464.5|29462.1|358
1580979300000|2020-02-06 08:55:00|29469|29466.6|29466|29463.6|29475.5|29473.1|29464|29461.6|371
1580979600000|2020-02-06 09:00:00|29466.5|29464.1|29459|29456.6|29468|29465.6|29453.5|29451.1|490
1580979900000|2020-02-06 09:05:00|29458.5|29456.1|29468|29465.6|29473.5|29471.1|29457.5|29455.1|719
1580980200000|2020-02-06 09:10:00|29468.5|29466.1|29453|29450.6|29471.5|29469.1|29452|29449.6|393
1580980500000|2020-02-06 09:15:00|29454.5|29452.1|29435.5|29433.1|29458.5|29456.1|29435.5|29433.1|770
1580980800000|2020-02-06 09:20:00|29436|29433.6|29403.5|29401.1|29438.5|29436.1|29401.5|29399.1|990
1580981100000|2020-02-06 09:25:00|29404.5|29402.1|29402|29399.6|29405.5|29403.1|29393.5|29391.1|883
1580981400000|2020-02-06 09:30:00|29402.5|29400.1|29420.5|29418.1|29426|29423.6|29398.5|29396.1|627
1580981700000|2020-02-06 09:35:00|29420|29417.6|29401.5|29399.1|29424.5|29422.1|29400.5|29398.1|527
1580982000000|2020-02-06 09:40:00|29402|29399.6|29412|29409.6|29412|29409.6|29396|29393.6|437
1580982300000|2020-02-06 09:45:00|29411.5|29409.1|29404|29401.6|29412|29409.6|29396.5|29394.1|376
1580982600000|2020-02-06 09:50:00|29404.5|29402.1|29413.5|29411.1|29422.5|29420.1|29404.5|29402.1|494
1580982900000|2020-02-06 09:55:00|29413|29410.6|29407.5|29405.1|29417.5|29415.1|29401.5|29399.1|370
1580983200000|2020-02-06 10:00:00|29408|29405.6|29396.5|29394.1|29408.5|29406.1|29393.5|29391.1|602
1580983500000|2020-02-06 10:05:00|29395.5|29393.1|29379|29376.6|29399.5|29397.1|29378.5|29376.1|917
1580983800000|2020-02-06 10:10:00|29379.5|29377.1|29385.5|29383.1|29393.5|29391.1|29374.5|29372.1|597
1580984100000|2020-02-06 10:15:00|29384.5|29382.1|29395.5|29393.1|29401.5|29399.1|29381|29378.6|400
1580984400000|2020-02-06 10:20:00|29396|29393.6|29399.5|29397.1|29404|29401.6|29384.5|29382.1|328
1580984700000|2020-02-06 10:25:00|29400|29397.6|29404|29401.6|29412|29409.6|29399|29396.6|226
1580985000000|2020-02-06 10:30:00|29403.5|29401.1|29407.5|29405.1|29409.5|29407.1|29397.5|29395.1|408
1580985300000|2020-02-06 10:35:00|29408|29405.6|29400.5|29398.1|29408.5|29406.1|29390.5|29388.1|285
1580985600000|2020-02-06 10:40:00|29400|29397.6|29390.5|29388.1|29400|29397.6|29385.5|29383.1|436
1580985900000|2020-02-06 10:45:00|29391|29388.6|29387|29384.6|29396.5|29394.1|29384|29381.6|320
1580986200000|2020-02-06 10:50:00|29387.5|29385.1|29382.5|29380.1|29387.5|29385.1|29371.5|29369.1|894
1580986500000|2020-02-06 10:55:00|29382|29379.6|29369.5|29367.1|29387.5|29385.1|29364.5|29362.1|620
1580986800000|2020-02-06 11:00:00|29369|29366.6|29387|29384.6|29390|29387.6|29365|29362.6|555
1580987100000|2020-02-06 11:05:00|29386.5|29384.1|29394|29391.6|29401|29398.6|29385.5|29383.1|520
1580987400000|2020-02-06 11:10:00|29394.5|29392.1|29382.5|29380.1|29394.5|29392.1|29381.5|29379.1|321
1580987700000|2020-02-06 11:15:00|29383|29380.6|29379.5|29377.1|29387|29384.6|29376|29373.6|338
1580988000000|2020-02-06 11:20:00|29380|29377.6|29388.5|29386.1|29388.5|29386.1|29376|29373.6|315
1580988300000|2020-02-06 11:25:00|29388|29385.6|29401.5|29399.1|29401.5|29399.1|29388|29385.6|354
1580988600000|2020-02-06 11:30:00|29401|29398.6|29415.5|29413.1|29424|29421.6|29395|29392.6|845
1580988900000|2020-02-06 11:35:00|29415|29412.6|29426.5|29424.1|29427.5|29425.1|29412.5|29410.1|573
1580989200000|2020-02-06 11:40:00|29426|29423.6|29427.5|29425.1|29428.5|29426.1|29416.5|29414.1|425
1580989500000|2020-02-06 11:45:00|29428|29425.6|29417.5|29415.1|29429.5|29427.1|29417.5|29415.1|453
1580989800000|2020-02-06 11:50:00|29418|29415.6|29422|29419.6|29424|29421.6|29414.5|29412.1|298
1580990100000|2020-02-06 11:55:00|29422.5|29420.1|29444.5|29442.1|29451.5|29449.1|29422|29419.6|781
1580990400000|2020-02-06 12:00:00|29446|29443.6|29431.5|29429.1|29449.5|29447.1|29426.5|29424.1|995
1580990700000|2020-02-06 12:05:00|29431|29428.6|29435.5|29433.1|29444|29441.6|29430.5|29428.1|460
1580991000000|2020-02-06 12:10:00|29436.5|29434.1|29435.5|29433.1|29445|29442.6|29428.5|29426.1|259
1580991300000|2020-02-06 12:15:00|29436|29433.6|29425.5|29423.1|29436|29433.6|29411.5|29409.1|714
1580991600000|2020-02-06 12:20:00|29426|29423.6|29423.5|29421.1|29428.5|29426.1|29419.5|29417.1|311
1580991900000|2020-02-06 12:25:00|29423|29420.6|29410.5|29408.1|29425.5|29423.1|29410.5|29408.1|303
1580992200000|2020-02-06 12:30:00|29411|29408.6|29415.5|29413.1|29417.5|29415.1|29410.5|29408.1|305
1580992500000|2020-02-06 12:35:00|29415|29412.6|29418|29415.6|29420|29417.6|29412.5|29410.1|212
1580992800000|2020-02-06 12:40:00|29417.5|29415.1|29415|29412.6|29421.5|29419.1|29409.5|29407.1|204
1580993100000|2020-02-06 12:45:00|29415.5|29413.1|29407.5|29405.1|29422.5|29420.1|29405|29402.6|286
1580993400000|2020-02-06 12:50:00|29408|29405.6|29391|29388.6|29411.5|29409.1|29389|29386.6|636
1580993700000|2020-02-06 12:55:00|29390.5|29388.1|29399.5|29397.1|29399.5|29397.1|29388.5|29386.1|284
1580994000000|2020-02-06 13:00:00|29399|29396.6|29384.5|29382.1|29400.5|29398.1|29380.5|29378.1|723
1580994300000|2020-02-06 13:05:00|29383.5|29381.1|29392.5|29390.1|29392.5|29390.1|29379.5|29377.1|466
1580994600000|2020-02-06 13:10:00|29392|29389.6|29386|29383.6|29396|29393.6|29384|29381.6|296
1580994900000|2020-02-06 13:15:00|29385.5|29383.1|29403.5|29401.1|29410.5|29408.1|29383.5|29381.1|906
1580995200000|2020-02-06 13:20:00|29404|29401.6|29412.5|29410.1|29416.5|29414.1|29404|29401.6|524
1580995500000|2020-02-06 13:25:00|29413|29410.6|29420.5|29418.1|29420.5|29418.1|29408.5|29406.1|369
1580995800000|2020-02-06 13:30:00|29420|29417.6|29423|29420.6|29434|29431.6|29418|29415.6|580
1580996100000|2020-02-06 13:35:00|29423.5|29421.1|29427|29424.6|29432.5|29430.1|29422.5|29420.1|297
1580996400000|2020-02-06 13:40:00|29426.5|29424.1|29413|29410.6|29434.5|29432.1|29408.5|29406.1|992
1580996700000|2020-02-06 13:45:00|29413.5|29411.1|29394|29391.6|29415.5|29413.1|29390|29387.6|1112
1580997000000|2020-02-06 13:50:00|29393.5|29391.1|29387|29384.6|29396.5|29394.1|29378.5|29376.1|528
1580997300000|2020-02-06 13:55:00|29386|29383.6|29396|29393.6|29403|29400.6|29382.5|29380.1|534
1580997600000|2020-02-06 14:00:00|29395.5|29393.1|29398|29395.6|29405|29402.6|29377|29374.6|1378
1580997900000|2020-02-06 14:05:00|29398.5|29396.1|29396|29393.6|29400.5|29398.1|29387.5|29385.1|790
1580998200000|2020-02-06 14:10:00|29395.5|29393.1|29411|29408.6|29412.5|29410.1|29395.5|29393.1|375
1580998500000|2020-02-06 14:15:00|29410.5|29408.1|29398|29395.6|29412.5|29410.1|29391|29388.6|1526
1580998800000|2020-02-06 14:20:00|29397.5|29395.1|29402|29399.6|29402|29399.6|29390|29387.6|359
1580999100000|2020-02-06 14:25:00|29401.5|29399.1|29404|29401.6|29412.5|29410.1|29398.5|29396.1|788
1580999400000|2020-02-06 14:30:00|29403|29400.6|29342.1|29340.5|29416.1|29414.5|29337.6|29336|7569
1580999700000|2020-02-06 14:35:00|29341.6|29340|29311.1|29309.5|29352.1|29350.5|29307.1|29305.5|4684
1581000000000|2020-02-06 14:40:00|29310.6|29309|29301.1|29299.5|29312.1|29310.5|29273.1|29271.5|4737
1581000300000|2020-02-06 14:45:00|29301.6|29300|29273.1|29271.5|29308.1|29306.5|29265.1|29263.5|4119
1581000600000|2020-02-06 14:50:00|29273.6|29272|29281.1|29279.5|29285.1|29283.5|29246.1|29244.5|4432
1581000900000|2020-02-06 14:55:00|29281.6|29280|29338.6|29337|29342.1|29340.5|29273.1|29271.5|4670
1581001200000|2020-02-06 15:00:00|29338.1|29336.5|29333.6|29332|29343.1|29341.5|29312.1|29310.5|3230
1581001500000|2020-02-06 15:05:00|29334.1|29332.5|29329.1|29327.5|29354.1|29352.5|29327.6|29326|2769
1581001800000|2020-02-06 15:10:00|29331|29329.4|29332.5|29330.9|29357|29355.4|29326|29324.4|2519
1581002100000|2020-02-06 15:15:00|29332|29330.4|29269|29267.4|29336|29334.4|29269|29267.4|3595
1581002400000|2020-02-06 15:20:00|29268|29266.4|29265|29263.4|29283|29281.4|29247|29245.4|3818
1581002700000|2020-02-06 15:25:00|29264.5|29262.9|29279|29277.4|29300.5|29298.9|29258|29256.4|4361
1581003000000|2020-02-06 15:30:00|29280|29278.4|29294.5|29292.9|29298|29296.4|29266|29264.4|2987
1581003300000|2020-02-06 15:35:00|29294|29292.4|29300.5|29298.9|29308|29306.4|29293|29291.4|2104
1581003600000|2020-02-06 15:40:00|29301|29299.4|29278|29276.4|29311|29309.4|29274|29272.4|1715
1581003900000|2020-02-06 15:45:00|29277|29275.4|29329.5|29327.9|29346.5|29344.9|29272.5|29270.9|4152
1581004200000|2020-02-06 15:50:00|29330|29328.4|29294.5|29292.9|29347|29345.4|29294|29292.4|1930
1581004500000|2020-02-06 15:55:00|29294|29292.4|29331|29329.4|29341|29339.4|29293|29291.4|2002
1581004800000|2020-02-06 16:00:00|29331.5|29329.9|29331.5|29329.9|29346.5|29344.9|29312|29310.4|1922
1581005100000|2020-02-06 16:05:00|29332|29330.4|29354.5|29352.9|29361|29359.4|29332|29330.4|2585
1581005400000|2020-02-06 16:10:00|29354|29352.4|29351|29349.4|29386.5|29384.9|29303|29301.4|7232
1581005700000|2020-02-06 16:15:00|29350.5|29348.9|29351.5|29349.9|29361|29359.4|29331|29329.4|2206
1581006000000|2020-02-06 16:20:00|29352|29350.4|29371|29369.4|29385|29383.4|29348|29346.4|3155
1581006300000|2020-02-06 16:25:00|29370.5|29368.9|29371.5|29369.9|29374|29372.4|29360.5|29358.9|2006
1581006600000|2020-02-06 16:30:00|29372|29370.4|29380|29378.4|29386|29384.4|29360|29358.4|2293
1581006900000|2020-02-06 16:35:00|29379.5|29377.9|29374|29372.4|29380|29378.4|29358|29356.4|1277
1581007200000|2020-02-06 16:40:00|29373.5|29371.9|29349|29347.4|29385|29383.4|29348|29346.4|1141
1581007500000|2020-02-06 16:45:00|29348|29346.4|29345|29343.4|29354|29352.4|29333|29331.4|1479
1581007800000|2020-02-06 16:50:00|29344.5|29342.9|29319|29317.4|29347|29345.4|29311.5|29309.9|1545
1581008100000|2020-02-06 16:55:00|29320|29318.4|29311|29309.4|29331.5|29329.9|29308.5|29306.9|1726
1581008400000|2020-02-06 17:00:00|29311.5|29309.9|29335.5|29333.9|29336|29334.4|29306|29304.4|1101
1581008700000|2020-02-06 17:05:00|29336|29334.4|29352|29350.4|29354.5|29352.9|29333|29331.4|871
1581009000000|2020-02-06 17:10:00|29351.5|29349.9|29347|29345.4|29354|29352.4|29340.5|29338.9|669
1581009300000|2020-02-06 17:15:00|29347.5|29345.9|29378|29376.4|29383|29381.4|29345|29343.4|1083
1581009600000|2020-02-06 17:20:00|29377|29375.4|29390|29388.4|29392|29390.4|29376|29374.4|1096
1581009900000|2020-02-06 17:25:00|29390.5|29388.9|29403.5|29401.9|29404.5|29402.9|29388|29386.4|989
1581010200000|2020-02-06 17:30:00|29404|29402.4|29397|29395.4|29407|29405.4|29392|29390.4|1128
1581010500000|2020-02-06 17:35:00|29397.5|29395.9|29384.5|29382.9|29398|29396.4|29380|29378.4|1247
1581010800000|2020-02-06 17:40:00|29386.3|29384.7|29390.3|29388.7|29395.8|29394.2|29384.8|29383.2|759
1581011100000|2020-02-06 17:45:00|29390.8|29389.2|29364.8|29363.2|29391.8|29390.2|29358.8|29357.2|1247
1581011400000|2020-02-06 17:50:00|29364.3|29362.7|29382.8|29381.2|29386.8|29385.2|29364.3|29362.7|1213
1581011700000|2020-02-06 17:55:00|29383.3|29381.7|29392.3|29390.7|29395.3|29393.7|29378.8|29377.2|755
1581012000000|2020-02-06 18:00:00|29392.8|29391.2|29401.8|29400.2|29404.8|29403.2|29391.8|29390.2|1098
1581012300000|2020-02-06 18:05:00|29402.3|29400.7|29380.8|29379.2|29406.8|29405.2|29379.8|29378.2|1197
1581012600000|2020-02-06 18:10:00|29379.8|29378.2|29370.8|29369.2|29383.8|29382.2|29368.3|29366.7|949
1581012900000|2020-02-06 18:15:00|29371.3|29369.7|29371.8|29370.2|29380.8|29379.2|29368.3|29366.7|907
1581013200000|2020-02-06 18:20:00|29372.8|29371.2|29371.8|29370.2|29373.3|29371.7|29359.8|29358.2|840
1581013500000|2020-02-06 18:25:00|29371.3|29369.7|29364.8|29363.2|29378.8|29377.2|29364.8|29363.2|575
1581013800000|2020-02-06 18:30:00|29363.8|29362.2|29361.8|29360.2|29369.8|29368.2|29356.8|29355.2|820
1581014100000|2020-02-06 18:35:00|29361.3|29359.7|29346.8|29345.2|29361.8|29360.2|29345.8|29344.2|726
1581014400000|2020-02-06 18:40:00|29347.3|29345.7|29355.8|29354.2|29357.8|29356.2|29343.3|29341.7|605
1581014700000|2020-02-06 18:45:00|29356.3|29354.7|29366.8|29365.2|29367.8|29366.2|29353.8|29352.2|834
1581015000000|2020-02-06 18:50:00|29366.3|29364.7|29371.8|29370.2|29377.8|29376.2|29365.8|29364.2|721
1581015300000|2020-02-06 18:55:00|29370.8|29369.2|29381.3|29379.7|29384.8|29383.2|29370.8|29369.2|694
1581015600000|2020-02-06 19:00:00|29381.8|29380.2|29384.3|29382.7|29386.8|29385.2|29374.3|29372.7|734
1581015900000|2020-02-06 19:05:00|29384.8|29383.2|29396.8|29395.2|29399.8|29398.2|29379.8|29378.2|937
1581016200000|2020-02-06 19:10:00|29398.8|29397.2|29403.8|29402.2|29407.3|29405.7|29396.3|29394.7|621
1581016500000|2020-02-06 19:15:00|29403.3|29401.7|29386.8|29385.2|29405.3|29403.7|29385.3|29383.7|1019
1581016800000|2020-02-06 19:20:00|29387.3|29385.7|29376.8|29375.2|29388.8|29387.2|29366.8|29365.2|925
1581017100000|2020-02-06 19:25:00|29376.3|29374.7|29390.8|29389.2|29393.8|29392.2|29374.8|29373.2|1517
1581017400000|2020-02-06 19:30:00|29390.3|29388.7|29389.8|29388.2|29401.3|29399.7|29386.8|29385.2|1559
1581017700000|2020-02-06 19:35:00|29388.8|29387.2|29382.8|29381.2|29394.3|29392.7|29380.3|29378.7|863
1581018000000|2020-02-06 19:40:00|29383.3|29381.7|29387.8|29386.2|29393.8|29392.2|29383.3|29381.7|374
1581018300000|2020-02-06 19:45:00|29388.3|29386.7|29396.8|29395.2|29397.3|29395.7|29380.8|29379.2|732
1581018600000|2020-02-06 19:50:00|29397.3|29395.7|29386.8|29385.2|29398.8|29397.2|29384.8|29383.2|496
1581018900000|2020-02-06 19:55:00|29385.8|29384.2|29372.3|29370.7|29388.8|29387.2|29371.8|29370.2|767
1581019200000|2020-02-06 20:00:00|29371.8|29370.2|29375.3|29373.7|29380.8|29379.2|29365.8|29364.2|914
1581019500000|2020-02-06 20:05:00|29374.8|29373.2|29391.8|29390.2|29392.8|29391.2|29374.3|29372.7|641
1581019800000|2020-02-06 20:10:00|29391.3|29389.7|29365.8|29364.2|29392.3|29390.7|29357.8|29356.2|972
1581020100000|2020-02-06 20:15:00|29364.8|29363.2|29347.3|29345.7|29366.3|29364.7|29346.8|29345.2|1143
1581020400000|2020-02-06 20:20:00|29349.1|29347.5|29342.6|29341|29350.6|29349|29324.1|29322.5|1914
1581020700000|2020-02-06 20:25:00|29342.1|29340.5|29349.6|29348|29358.6|29357|29342.1|29340.5|1273
1581021000000|2020-02-06 20:30:00|29350.1|29348.5|29380.6|29379|29383.6|29382|29349.6|29348|1645
1581021300000|2020-02-06 20:35:00|29381.1|29379.5|29382.6|29381|29387.6|29386|29380.1|29378.5|1080
1581021600000|2020-02-06 20:40:00|29382.1|29380.5|29381.6|29380|29393.6|29392|29379.1|29377.5|1137
1581021900000|2020-02-06 20:45:00|29382.1|29380.5|29371.6|29370|29390.6|29389|29369.6|29368|1405
1581022200000|2020-02-06 20:50:00|29372.6|29371|29385.6|29384|29386.1|29384.5|29358.6|29357|1833
1581022500000|2020-02-06 20:55:00|29384.6|29383|29381.6|29380|29393.6|29392|29376.1|29374.5|3466
1581022800000|2020-02-06 21:00:00|29365.4|29363.8|29352.5|29348.7|29366.5|29364.8|29342.5|29338.7|2035
1581023100000|2020-02-06 21:05:00|29351.5|29347.7|29359.5|29355.7|29361.5|29357.7|29346.5|29342.7|370
1581023400000|2020-02-06 21:10:00|29359|29355.2|29378.6|29368.8|29381|29377.2|29357.5|29353.7|621
1581023700000|2020-02-06 21:15:00|29376.3|29366.5|29378.1|29368.3|29378.4|29368.6|29375.7|29365.9|3
1581024000000|2020-02-06 21:20:00|29377.8|29368|29378.6|29368.8|29378.7|29368.9|29377.8|29368|0
1581024300000|2020-02-06 21:25:00|29379|29369.2|29378.2|29368.4|29379.1|29369.3|29376.3|29366.5|0
1581024600000|2020-02-06 21:30:00|29374.3|29371.9|29381.3|29378.9|29382.3|29379.9|29370.3|29367.9|226
1581024900000|2020-02-06 21:35:00|29382.3|29379.9|29368.3|29365.9|29382.3|29379.9|29368.3|29365.9|181
1581025200000|2020-02-06 21:40:00|29369.3|29366.9|29385.3|29382.9|29387.3|29384.9|29365.3|29362.9|153
1581025500000|2020-02-06 21:45:00|29386.3|29383.9|29386.3|29383.9|29388.3|29385.9|29376.3|29373.9|255
1581025800000|2020-02-06 21:50:00|29387.3|29384.9|29389.3|29386.9|29389.3|29386.9|29380.3|29377.9|178
1581026100000|2020-02-06 21:55:00|29388.3|29385.9|29403|29393.2|29403.3|29400.9|29387.3|29384.9|317
1581026400000|2020-02-06 22:00:00|29402.8|29393|29401.4|29391.6|29403.6|29393.8|29397.9|29388.1|0
1581026700000|2020-02-06 22:05:00|29401.7|29391.9|29402.9|29393.1|29402.9|29393.1|29398.4|29388.6|0
1581027000000|2020-02-06 22:10:00|29401.7|29391.9|29403.9|29394.1|29405.1|29395.3|29399|29389.2|0
1581027300000|2020-02-06 22:15:00|29403.8|29394|29411.6|29401.8|29411.6|29401.8|29403.8|29394|0
1581027600000|2020-02-06 22:20:00|29417.3|29407.5|29402.9|29393.1|29417.7|29407.9|29397.5|29387.7|0
1581027900000|2020-02-06 22:25:00|29403.6|29393.8|29399.7|29389.9|29403.6|29393.8|29398.2|29388.4|0
1581028200000|2020-02-06 22:30:00|29399.4|29389.6|29400.1|29390.3|29400.1|29390.3|29399.4|29389.6|0
1581028500000|2020-02-06 22:35:00|29399.4|29389.6|29395.5|29385.7|29399.7|29389.9|29395.5|29385.7|0
1581028800000|2020-02-06 22:40:00|29396.2|29386.4|29397.5|29387.7|29397.8|29388|29396.2|29386.4|0
1581029100000|2020-02-06 22:45:00|29397.8|29388|29397.8|29388|29398.8|29389|29397.8|29388|0
1581029400000|2020-02-06 22:50:00|29398.8|29389|29398.9|29389.1|29398.9|29389.1|29397.8|29388|0
1581029700000|2020-02-06 22:55:00|29399.5|29389.7|29399.9|29390.1|29400.6|29390.8|29399.5|29389.7|0
1581030000000|2020-02-06 23:00:00|29407|29403.2|29405|29401.2|29412|29408.2|29389|29385.2|445
1581030300000|2020-02-06 23:05:00|29405.5|29401.7|29414.5|29410.7|29417.5|29413.7|29405.5|29401.7|161
1581030600000|2020-02-06 23:10:00|29414|29410.2|29410|29406.2|29414|29410.2|29402.5|29398.7|134
1581030900000|2020-02-06 23:15:00|29409.5|29405.7|29403.5|29399.7|29412|29408.2|29402.5|29398.7|126
1581031200000|2020-02-06 23:20:00|29403|29399.2|29397|29393.2|29404|29400.2|29395.5|29391.7|72
1581031500000|2020-02-06 23:25:00|29396.5|29392.7|29395|29391.2|29399.5|29395.7|29391.5|29387.7|114
1581031800000|2020-02-06 23:30:00|29394.5|29390.7|29397|29393.2|29397|29393.2|29388.5|29384.7|146
1581032100000|2020-02-06 23:35:00|29397.5|29393.7|29401|29397.2|29403|29399.2|29394|29390.2|73
1581032400000|2020-02-06 23:40:00|29400.5|29396.7|29396|29392.2|29401.5|29397.7|29393|29389.2|79
1581032700000|2020-02-06 23:45:00|29395.5|29391.7|29393|29389.2|29401.5|29397.7|29386|29382.2|147
1581033000000|2020-02-06 23:50:00|29392|29388.2|29402|29398.2|29403.5|29399.7|29392|29388.2|95
1581033300000|2020-02-06 23:55:00|29402.5|29398.7|29405|29401.2|29411.5|29407.7|29402.5|29398.7|118
1581033600000|2020-02-07 00:00:00|29404.5|29400.7|29399|29395.2|29412|29408.2|29394.5|29390.7|176
1581033900000|2020-02-07 00:05:00|29398.5|29394.7|29408.5|29404.7|29410|29406.2|29396|29392.2|129
1581034200000|2020-02-07 00:10:00|29408|29404.2|29393.5|29389.7|29408|29404.2|29390.5|29386.7|205
1581034500000|2020-02-07 00:15:00|29394|29390.2|29381|29377.2|29399.5|29395.7|29375|29371.2|241
1581034800000|2020-02-07 00:20:00|29381.5|29377.7|29391.5|29387.7|29392|29388.2|29377|29373.2|140
1581035100000|2020-02-07 00:25:00|29392|29388.2|29382.5|29378.7|29392|29388.2|29377.5|29373.7|114
1581035400000|2020-02-07 00:30:00|29382|29378.2|29369|29365.2|29383.5|29379.7|29367|29363.2|172
1581035700000|2020-02-07 00:35:00|29368.5|29364.7|29336.5|29332.7|29371.5|29367.7|29327.5|29323.7|649
1581036000000|2020-02-07 00:40:00|29336|29332.2|29324|29320.2|29347.5|29343.7|29321.5|29317.7|500
1581036300000|2020-02-07 00:45:00|29324.5|29320.7|29302|29298.2|29324.5|29320.7|29282.5|29278.7|1160
1581036600000|2020-02-07 00:50:00|29301.5|29297.7|29319.5|29315.7|29321.5|29317.7|29299.5|29295.7|652
1581036900000|2020-02-07 00:55:00|29320|29316.2|29318.5|29314.7|29327|29323.2|29312|29308.2|274
1581037200000|2020-02-07 01:00:00|29319.5|29315.7|29320|29316.2|29331.5|29327.7|29317.5|29313.7|373
1581037500000|2020-02-07 01:05:00|29319.5|29315.7|29293|29289.2|29328.5|29324.7|29285.5|29281.7|608
1581037800000|2020-02-07 01:10:00|29293.5|29289.7|29308.5|29304.7|29309.5|29305.7|29283.5|29279.7|433
1581038100000|2020-02-07 01:15:00|29309|29305.2|29315.5|29311.7|29326.5|29322.7|29300|29296.2|558
1581038400000|2020-02-07 01:20:00|29315|29311.2|29317|29313.2|29322.5|29318.7|29300|29296.2|346
1581038700000|2020-02-07 01:25:00|29317.5|29313.7|29321.5|29317.7|29329.5|29325.7|29304.5|29300.7|335
1581039000000|2020-02-07 01:30:00|29322|29318.2|29327.5|29323.7|29333|29329.2|29315|29311.2|390
1581039300000|2020-02-07 01:35:00|29327|29323.2|29338|29334.2|29348.5|29344.7|29327|29323.2|598
1581039600000|2020-02-07 01:40:00|29338.5|29334.7|29346.5|29342.7|29354|29350.2|29334.5|29330.7|410
1581039900000|2020-02-07 01:45:00|29346|29342.2|29352.5|29348.7|29355|29351.2|29335.5|29331.7|248
1581040200000|2020-02-07 01:50:00|29352|29348.2|29327.5|29323.7|29352|29348.2|29317.5|29313.7|373
1581040500000|2020-02-07 01:55:00|29328|29324.2|29319.5|29315.7|29333.5|29329.7|29318.5|29314.7|254
1581040800000|2020-02-07 02:00:00|29320|29316.2|29331.5|29327.7|29334.5|29330.7|29318.5|29314.7|187
1581041100000|2020-02-07 02:05:00|29331|29327.2|29330.5|29326.7|29336|29332.2|29324|29320.2|113
1581041400000|2020-02-07 02:10:00|29330|29326.2|29331|29327.2|29334|29330.2|29326|29322.2|91
1581041700000|2020-02-07 02:15:00|29330.5|29326.7|29332.5|29328.7|29334|29330.2|29322|29318.2|234
1581042000000|2020-02-07 02:20:00|29333|29329.2|29347|29343.2|29350|29346.2|29330|29326.2|183
1581042300000|2020-02-07 02:25:00|29347.5|29343.7|29349|29345.2|29360|29356.2|29347.5|29343.7|350
1581042600000|2020-02-07 02:30:00|29349.5|29345.7|29360|29356.2|29364.5|29360.7|29349.5|29345.7|359
1581042900000|2020-02-07 02:35:00|29360.5|29356.7|29339.5|29335.7|29362.5|29358.7|29339.5|29335.7|490
1581043200000|2020-02-07 02:40:00|29340.5|29336.7|29339.5|29335.7|29345|29341.2|29333.5|29329.7|388
1581043500000|2020-02-07 02:45:00|29340|29336.2|29340|29336.2|29343.5|29339.7|29333.5|29329.7|113
1581043800000|2020-02-07 02:50:00|29340.5|29336.7|29326.5|29322.7|29341.5|29337.7|29324|29320.2|166
1581044100000|2020-02-07 02:55:00|29326|29322.2|29327|29323.2|29330|29326.2|29320.5|29316.7|219
1581044400000|2020-02-07 03:00:00|29326.5|29322.7|29324|29320.2|29338.5|29334.7|29324|29320.2|213
1581044700000|2020-02-07 03:05:00|29323.5|29319.7|29333.5|29329.7|29337|29333.2|29322.5|29318.7|126
1581045000000|2020-02-07 03:10:00|29334|29330.2|29326.5|29322.7|29335|29331.2|29321|29317.2|97
1581045300000|2020-02-07 03:15:00|29327|29323.2|29341|29337.2|29341|29337.2|29327|29323.2|97
1581045600000|2020-02-07 03:20:00|29340.5|29336.7|29339.5|29335.7|29344.5|29340.7|29337.5|29333.7|105
1581045900000|2020-02-07 03:25:00|29339|29335.2|29335.5|29331.7|29339.5|29335.7|29331.5|29327.7|73
1581046200000|2020-02-07 03:30:00|29336|29332.2|29332|29328.2|29336|29332.2|29324|29320.2|99
1581046500000|2020-02-07 03:35:00|29331.5|29327.7|29330|29326.2|29333.5|29329.7|29327.5|29323.7|110
1581046800000|2020-02-07 03:40:00|29329.5|29325.7|29338.5|29334.7|29339.5|29335.7|29327|29323.2|115
1581047100000|2020-02-07 03:45:00|29339.5|29335.7|29335.5|29331.7|29340|29336.2|29331|29327.2|90
1581047400000|2020-02-07 03:50:00|29335|29331.2|29339.5|29335.7|29342|29338.2|29335|29331.2|87
1581047700000|2020-02-07 03:55:00|29340|29336.2|29341|29337.2|29342|29338.2|29335|29331.2|165
1581048000000|2020-02-07 04:00:00|29341.5|29337.7|29334.5|29330.7|29343.5|29339.7|29332.5|29328.7|134
1581048300000|2020-02-07 04:05:00|29334|29330.2|29328|29324.2|29339|29335.2|29327.5|29323.7|87
1581048600000|2020-02-07 04:10:00|29328.5|29324.7|29325|29321.2|29331.5|29327.7|29323.5|29319.7|103
1581048900000|2020-02-07 04:15:00|29324.5|29320.7|29329.5|29325.7|29330|29326.2|29322.5|29318.7|105
1581049200000|2020-02-07 04:20:00|29330.5|29326.7|29332.5|29328.7|29333|29329.2|29329.5|29325.7|42
1581049500000|2020-02-07 04:25:00|29333|29329.2|29337.5|29333.7|29339.5|29335.7|29330|29326.2|102
1581049800000|2020-02-07 04:30:00|29337|29333.2|29330|29326.2|29337|29333.2|29329.5|29325.7|61
1581050100000|2020-02-07 04:35:00|29329.5|29325.7|29330|29326.2|29330.5|29326.7|29324|29320.2|64
1581050400000|2020-02-07 04:40:00|29329.5|29325.7|29329.5|29325.7|29336.5|29332.7|29329.5|29325.7|93
1581050700000|2020-02-07 04:45:00|29328.5|29324.7|29325.5|29321.7|29330.5|29326.7|29323.5|29319.7|99
1581051000000|2020-02-07 04:50:00|29325|29321.2|29326|29322.2|29329.5|29325.7|29324.5|29320.7|40
1581051300000|2020-02-07 04:55:00|29325.5|29321.7|29327.5|29323.7|29332|29328.2|29325.5|29321.7|106
1581051600000|2020-02-07 05:00:00|29327|29323.2|29325.5|29321.7|29329.5|29325.7|29322|29318.2|143
1581051900000|2020-02-07 05:05:00|29325|29321.2|29326|29322.2|29328.5|29324.7|29323|29319.2|86
1581052200000|2020-02-07 05:10:00|29325.5|29321.7|29314.5|29310.7|29328.5|29324.7|29313.5|29309.7|144
1581052500000|2020-02-07 05:15:00|29314|29310.2|29303.5|29299.7|29318|29314.2|29299.5|29295.7|298
1581052800000|2020-02-07 05:20:00|29303|29299.2|29310.5|29306.7|29314|29310.2|29302.5|29298.7|161
1581053100000|2020-02-07 05:25:00|29311.5|29307.7|29320|29316.2|29321.5|29317.7|29305|29301.2|159
1581053400000|2020-02-07 05:30:00|29320.5|29316.7|29320|29316.2|29325.5|29321.7|29317|29313.2|90
1581053700000|2020-02-07 05:35:00|29320.5|29316.7|29320|29316.2|29321.5|29317.7|29314|29310.2|106
1581054000000|2020-02-07 05:40:00|29320.5|29316.7|29321.5|29317.7|29323.5|29319.7|29317.5|29313.7|69
1581054300000|2020-02-07 05:45:00|29322|29318.2|29330.5|29326.7|29335.5|29331.7|29321|29317.2|188
1581054600000|2020-02-07 05:50:00|29330|29326.2|29334.5|29330.7|29335.5|29331.7|29328.5|29324.7|180
1581054900000|2020-02-07 05:55:00|29334|29330.2|29326|29322.2|29334|29330.2|29321.5|29317.7|156
1581055200000|2020-02-07 06:00:00|29326.5|29322.7|29320|29316.2|29333|29329.2|29318|29314.2|170
1581055500000|2020-02-07 06:05:00|29319.5|29315.7|29321|29317.2|29322|29318.2|29309.5|29305.7|150
1581055800000|2020-02-07 06:10:00|29321.5|29317.7|29330|29326.2|29332.5|29328.7|29320.5|29316.7|140
1581056100000|2020-02-07 06:15:00|29329.5|29325.7|29349.5|29345.7|29349.5|29345.7|29329|29325.2|322
1581056400000|2020-02-07 06:20:00|29350.5|29346.7|29377.5|29373.7|29378.5|29374.7|29347.5|29343.7|672
1581056700000|2020-02-07 06:25:00|29376.5|29372.7|29384.5|29380.7|29391.5|29387.7|29371.5|29367.7|337
1581057000000|2020-02-07 06:30:00|29385|29381.2|29373.5|29369.7|29386|29382.2|29373|29369.2|236
1581057300000|2020-02-07 06:35:00|29373|29369.2|29363|29359.2|29378.5|29374.7|29361.5|29357.7|249
1581057600000|2020-02-07 06:40:00|29363.5|29359.7|29361.5|29357.7|29366.5|29362.7|29358.5|29354.7|246
1581057900000|2020-02-07 06:45:00|29362|29358.2|29367|29363.2|29367.5|29363.7|29359|29355.2|131
1581058200000|2020-02-07 06:50:00|29367.5|29363.7|29373|29369.2|29380.5|29376.7|29367|29363.2|228
1581058500000|2020-02-07 06:55:00|29372.5|29368.7|29371.5|29367.7|29377.5|29373.7|29368|29364.2|129
1581058800000|2020-02-07 07:00:00|29372|29368.2|29363|29359.2|29388.5|29384.7|29362.5|29358.7|485
1581059100000|2020-02-07 07:05:00|29363.5|29359.7|29364|29360.2|29369|29365.2|29360.5|29356.7|191
1581059400000|2020-02-07 07:10:00|29364.5|29360.7|29372.5|29368.7|29379.5|29375.7|29363|29359.2|203
1581059700000|2020-02-07 07:15:00|29375.5|29371.7|29373.5|29369.7|29387.5|29383.7|29373|29369.2|253
1581060000000|2020-02-07 07:20:00|29374.5|29370.7|29354.5|29350.7|29376.5|29372.7|29354.5|29350.7|263
1581060300000|2020-02-07 07:25:00|29355|29351.2|29326.5|29322.7|29359.5|29355.7|29320.5|29316.7|790
1581060600000|2020-02-07 07:30:00|29326|29322.2|29333.5|29329.7|29341.5|29337.7|29312.5|29308.7|566
1581060900000|2020-02-07 07:35:00|29334|29330.2|29317.5|29313.7|29343|29339.2|29314.5|29310.7|428
1581061200000|2020-02-07 07:40:00|29319|29315.2|29333|29329.2|29336.5|29332.7|29319|29315.2|336
1581061500000|2020-02-07 07:45:00|29333.5|29329.7|29332.5|29328.7|29338|29334.2|29325.5|29321.7|351
1581061800000|2020-02-07 07:50:00|29332|29328.2|29336|29332.2|29338|29334.2|29328|29324.2|170
1581062100000|2020-02-07 07:55:00|29335.5|29331.7|29338.5|29334.7|29345|29341.2|29334|29330.2|301
1581062400000|2020-02-07 08:00:00|29337.8|29335.4|29319.8|29317.4|29350.8|29348.4|29308.8|29306.4|1021
1581062700000|2020-02-07 08:05:00|29318.8|29316.4|29341.3|29338.9|29342.3|29339.9|29313.3|29310.9|614
1581063000000|2020-02-07 08:10:00|29340.8|29338.4|29342.8|29340.4|29349.8|29347.4|29330.8|29328.4|593
1581063300000|2020-02-07 08:15:00|29343.3|29340.9|29336.8|29334.4|29349.8|29347.4|29330.3|29327.9|416
1581063600000|2020-02-07 08:20:00|29337.3|29334.9|29330.8|29328.4|29341.3|29338.9|29319.8|29317.4|388
1581063900000|2020-02-07 08:25:00|29330.3|29327.9|29326.8|29324.4|29344.3|29341.9|29323.8|29321.4|495
1581064200000|2020-02-07 08:30:00|29326.3|29323.9|29334.8|29332.4|29336.8|29334.4|29322.8|29320.4|457
1581064500000|2020-02-07 08:35:00|29334.3|29331.9|29345.8|29343.4|29350.8|29348.4|29328.8|29326.4|531
1581064800000|2020-02-07 08:40:00|29345.3|29342.9|29358.3|29355.9|29360.8|29358.4|29338.3|29335.9|343
1581065100000|2020-02-07 08:45:00|29357.8|29355.4|29341.8|29339.4|29361.3|29358.9|29339.3|29336.9|302
1581065400000|2020-02-07 08:50:00|29342.3|29339.9|29337.8|29335.4|29347.8|29345.4|29329.8|29327.4|294
1581065700000|2020-02-07 08:55:00|29337.3|29334.9|29338.8|29336.4|29346.3|29343.9|29328.8|29326.4|411
1581066000000|2020-02-07 09:00:00|29339.3|29336.9|29340.8|29338.4|29347.8|29345.4|29326.3|29323.9|376
1581066300000|2020-02-07 09:05:00|29341.3|29338.9|29339.8|29337.4|29344.8|29342.4|29336.3|29333.9|181
1581066600000|2020-02-07 09:10:00|29340.3|29337.9|29335.3|29332.9|29347.8|29345.4|29334.8|29332.4|251
1581066900000|2020-02-07 09:15:00|29335.8|29333.4|29337.3|29334.9|29344.3|29341.9|29329.8|29327.4|206
1581067200000|2020-02-07 09:20:00|29337.8|29335.4|29345.8|29343.4|29347.8|29345.4|29333.8|29331.4|203
1581067500000|2020-02-07 09:25:00|29345.3|29342.9|29314.8|29312.4|29346.8|29344.4|29312.8|29310.4|366
1581067800000|2020-02-07 09:30:00|29311.8|29309.4|29324.3|29321.9|29325.8|29323.4|29303.8|29301.4|522
1581068100000|2020-02-07 09:35:00|29323.8|29321.4|29320.3|29317.9|29328.8|29326.4|29318.8|29316.4|466
1581068400000|2020-02-07 09:40:00|29319.8|29317.4|29310.8|29308.4|29319.8|29317.4|29309.8|29307.4|460
1581068700000|2020-02-07 09:45:00|29311.3|29308.9|29291.8|29289.4|29311.8|29309.4|29282.8|29280.4|907
1581069000000|2020-02-07 09:50:00|29291.3|29288.9|29288.3|29285.9|29296.8|29294.4|29276.8|29274.4|716
1581069300000|2020-02-07 09:55:00|29287.8|29285.4|29285.8|29283.4|29295.3|29292.9|29283.3|29280.9|425
1581069600000|2020-02-07 10:00:00|29286.3|29283.9|29296.8|29294.4|29297.3|29294.9|29282.8|29280.4|323
1581069900000|2020-02-07 10:05:00|29296.3|29293.9|29293.8|29291.4|29298.3|29295.9|29288.8|29286.4|329
1581070200000|2020-02-07 10:10:00|29294.8|29292.4|29258.3|29255.9|29295.8|29293.4|29246.3|29243.9|1779
1581070500000|2020-02-07 10:15:00|29257.8|29255.4|29255.8|29253.4|29261.8|29259.4|29244.8|29242.4|728
1581070800000|2020-02-07 10:20:00|29255.3|29252.9|29265.3|29262.9|29267.8|29265.4|29251.8|29249.4|584
1581071100000|2020-02-07 10:25:00|29265.8|29263.4|29270.3|29267.9|29276.8|29274.4|29264.8|29262.4|509
1581071400000|2020-02-07 10:30:00|29269.8|29267.4|29251.8|29249.4|29276.8|29274.4|29250.8|29248.4|846
1581071700000|2020-02-07 10:35:00|29251.3|29248.9|29263.8|29261.4|29270.8|29268.4|29246.8|29244.4|413
1581072000000|2020-02-07 10:40:00|29264.3|29261.9|29260.3|29257.9|29264.3|29261.9|29250.3|29247.9|585
1581072300000|2020-02-07 10:45:00|29260.8|29258.4|29249.8|29247.4|29260.8|29258.4|29239.3|29236.9|609
1581072600000|2020-02-07 10:50:00|29250.8|29248.4|29243.8|29241.4|29255.8|29253.4|29240.8|29238.4|447
1581072900000|2020-02-07 10:55:00|29244.3|29241.9|29228.8|29226.4|29247.8|29245.4|29227.8|29225.4|502
1581073200000|2020-02-07 11:00:00|29228.3|29225.9|29217.8|29215.4|29231.8|29229.4|29208.8|29206.4|1051
1581073500000|2020-02-07 11:05:00|29217.3|29214.9|29228.3|29225.9|29233.8|29231.4|29216.8|29214.4|673
1581073800000|2020-02-07 11:10:00|29228.8|29226.4|29248.8|29246.4|29254.8|29252.4|29225.8|29223.4|994
1581074100000|2020-02-07 11:15:00|29249.3|29246.9|29251.8|29249.4|29265.8|29263.4|29248.8|29246.4|693
1581074400000|2020-02-07 11:20:00|29252.3|29249.9|29257.3|29254.9|29266.8|29264.4|29252.3|29249.9|417
1581074700000|2020-02-07 11:25:00|29256.8|29254.4|29252.3|29249.9|29262.3|29259.9|29249.8|29247.4|430
1581075000000|2020-02-07 11:30:00|29252.8|29250.4|29248.8|29246.4|29254.8|29252.4|29239.8|29237.4|408
1581075300000|2020-02-07 11:35:00|29249.3|29246.9|29251.8|29249.4|29254.8|29252.4|29245.8|29243.4|161
1581075600000|2020-02-07 11:40:00|29251.3|29248.9|29239.8|29237.4|29254.8|29252.4|29236.3|29233.9|358
1581075900000|2020-02-07 11:45:00|29239.3|29236.9|29247.8|29245.4|29248.8|29246.4|29237.8|29235.4|231
1581076200000|2020-02-07 11:50:00|29248.8|29246.4|29262.8|29260.4|29266.8|29264.4|29244.8|29242.4|310
1581076500000|2020-02-07 11:55:00|29262.3|29259.9|29266.3|29263.9|29267.8|29265.4|29259.8|29257.4|299
1581076800000|2020-02-07 12:00:00|29265.8|29263.4|29265.8|29263.4|29268.8|29266.4|29259.8|29257.4|345
1581077100000|2020-02-07 12:05:00|29265.3|29262.9|29270.3|29267.9|29274.8|29272.4|29261.3|29258.9|376
1581077400000|2020-02-07 12:10:00|29270.8|29268.4|29270.8|29268.4|29273.8|29271.4|29262.8|29260.4|379
1581077700000|2020-02-07 12:15:00|29271.3|29268.9|29283.8|29281.4|29291.8|29289.4|29269.8|29267.4|912
1581078000000|2020-02-07 12:20:00|29284.3|29281.9|29275.8|29273.4|29284.3|29281.9|29269.3|29266.9|260
1581078300000|2020-02-07 12:25:00|29275.3|29272.9|29277.8|29275.4|29277.8|29275.4|29268.8|29266.4|260
1581078600000|2020-02-07 12:30:00|29278.3|29275.9|29287.8|29285.4|29290.8|29288.4|29275.3|29272.9|521
1581078900000|2020-02-07 12:35:00|29288.3|29285.9|29281.3|29278.9|29292.8|29290.4|29280.3|29277.9|288
1581079200000|2020-02-07 12:40:00|29281.8|29279.4|29277.8|29275.4|29283.8|29281.4|29272.8|29270.4|285
1581079500000|2020-02-07 12:45:00|29278.3|29275.9|29272.8|29270.4|29279.8|29277.4|29268.8|29266.4|288
1581079800000|2020-02-07 12:50:00|29273.3|29270.9|29275.8|29273.4|29278.8|29276.4|29268.8|29266.4|228
1581080100000|2020-02-07 12:55:00|29275.3|29272.9|29288.8|29286.4|29293.8|29291.4|29274.8|29272.4|554
1581080400000|2020-02-07 13:00:00|29289.3|29286.9|29277.3|29274.9|29294.3|29291.9|29276.8|29274.4|376
1581080700000|2020-02-07 13:05:00|29277.8|29275.4|29265.3|29262.9|29283.8|29281.4|29260.8|29258.4|1458
1581081000000|2020-02-07 13:10:00|29264.8|29262.4|29275.3|29272.9|29275.8|29273.4|29258.3|29255.9|556
1581081300000|2020-02-07 13:15:00|29275.8|29273.4|29274.8|29272.4|29283.8|29281.4|29268.8|29266.4|345
1581081600000|2020-02-07 13:20:00|29275.3|29272.9|29292.3|29289.9|29295.8|29293.4|29271.3|29268.9|550
1581081900000|2020-02-07 13:25:00|29291.8|29289.4|29310.8|29308.4|29322.8|29320.4|29291.8|29289.4|951
1581082200000|2020-02-07 13:30:00|29311.3|29308.9|29302.3|29299.9|29358.3|29355.9|29300.8|29298.4|3228
1581082500000|2020-02-07 13:35:00|29301.8|29299.4|29282.8|29280.4|29306.8|29304.4|29236.8|29234.4|3694
1581082800000|2020-02-07 13:40:00|29281.8|29279.4|29255.8|29253.4|29283.3|29280.9|29239.8|29237.4|1928
1581083100000|2020-02-07 13:45:00|29255.3|29252.9|29245.8|29243.4|29269.8|29267.4|29240.8|29238.4|1469
1581083400000|2020-02-07 13:50:00|29247.3|29244.9|29274.3|29271.9|29280.8|29278.4|29245.8|29243.4|1100
1581083700000|2020-02-07 13:55:00|29274.8|29272.4|29263.3|29260.9|29286.8|29284.4|29261.8|29259.4|518
1581084000000|2020-02-07 14:00:00|29262.8|29260.4|29280.3|29277.9|29285.8|29283.4|29261.8|29259.4|601
1581084300000|2020-02-07 14:05:00|29279.8|29277.4|29273.3|29270.9|29281.3|29278.9|29269.3|29266.9|570
1581084600000|2020-02-07 14:10:00|29272.8|29270.4|29267.8|29265.4|29278.3|29275.9|29264.8|29262.4|464
1581084900000|2020-02-07 14:15:00|29267.3|29264.9|29249.3|29246.9|29276.8|29274.4|29247.3|29244.9|778
1581085200000|2020-02-07 14:20:00|29248.8|29246.4|29245.3|29242.9|29258.3|29255.9|29242.8|29240.4|393
1581085500000|2020-02-07 14:25:00|29244.8|29242.4|29266.8|29264.4|29266.8|29264.4|29243.8|29241.4|545
1581085800000|2020-02-07 14:30:00|29266.4|29264.8|29183.4|29181.8|29269.9|29268.3|29175.4|29173.8|8516
1581086100000|2020-02-07 14:35:00|29182.9|29181.3|29202.9|29201.3|29230.9|29229.3|29166.4|29164.8|5392
1581086400000|2020-02-07 14:40:00|29203.4|29201.8|29185.4|29183.8|29210.4|29208.8|29180.4|29178.8|3363
1581086700000|2020-02-07 14:45:00|29185.9|29184.3|29210.4|29208.8|29213.4|29211.8|29169.4|29167.8|2826
1581087000000|2020-02-07 14:50:00|29210.9|29209.3|29217.4|29215.8|29224.4|29222.8|29203.4|29201.8|2076
1581087300000|2020-02-07 14:55:00|29216.9|29215.3|29169.4|29167.8|29221.4|29219.8|29159.4|29157.8|3055
1581087600000|2020-02-07 15:00:00|29168.9|29167.3|29149.4|29147.8|29172.4|29170.8|29135.4|29133.8|4390
1581087900000|2020-02-07 15:05:00|29148.9|29147.3|29180.4|29178.8|29194.4|29192.8|29147.9|29146.3|2783
1581088200000|2020-02-07 15:10:00|29179.9|29178.3|29189.4|29187.8|29195.9|29194.3|29177.9|29176.3|2213
1581088500000|2020-02-07 15:15:00|29188.4|29186.8|29201.4|29199.8|29210.9|29209.3|29168.4|29166.8|2697
1581088800000|2020-02-07 15:20:00|29200.9|29199.3|29208.4|29206.8|29225.4|29223.8|29200.9|29199.3|1998
1581089100000|2020-02-07 15:25:00|29207.9|29206.3|29223.4|29221.8|29226.4|29224.8|29193.9|29192.3|1881
1581089400000|2020-02-07 15:30:00|29223.9|29222.3|29204.4|29202.8|29238.4|29236.8|29203.4|29201.8|2339
1581089700000|2020-02-07 15:35:00|29205.4|29203.8|29196.4|29194.8|29215.4|29213.8|29191.4|29189.8|2661
1581090000000|2020-02-07 15:40:00|29196.9|29195.3|29221.4|29219.8|29228.4|29226.8|29182.4|29180.8|2396
1581090300000|2020-02-07 15:45:00|29221.9|29220.3|29199.9|29198.3|29228.4|29226.8|29184.4|29182.8|1732
1581090600000|2020-02-07 15:50:00|29200.4|29198.8|29193.4|29191.8|29206.4|29204.8|29182.9|29181.3|1517
1581090900000|2020-02-07 15:55:00|29192.9|29191.3|29180.4|29178.8|29215.4|29213.8|29180.4|29178.8|1770
1581091200000|2020-02-07 16:00:00|29180.9|29179.3|29173.9|29172.3|29184.4|29182.8|29155.4|29153.8|2298
1581091500000|2020-02-07 16:05:00|29174.4|29172.8|29175.4|29173.8|29199.9|29198.3|29169.4|29167.8|1888
1581091800000|2020-02-07 16:10:00|29175.9|29174.3|29180.6|29179|29183.4|29181.8|29158.4|29156.8|1730
1581092100000|2020-02-07 16:15:00|29180.1|29178.5|29192.1|29190.5|29192.1|29190.5|29175.6|29174|1156
1581092400000|2020-02-07 16:20:00|29191.6|29190|29219.6|29218|29221.1|29219.5|29191.1|29189.5|1653
1581092700000|2020-02-07 16:25:00|29219.1|29217.5|29220.6|29219|29229.1|29227.5|29215.1|29213.5|1272
1581093000000|2020-02-07 16:30:00|29220.1|29218.5|29218.1|29216.5|29239.1|29237.5|29214.1|29212.5|2461
1581093300000|2020-02-07 16:35:00|29218.6|29217|29199.1|29197.5|29219.1|29217.5|29198.1|29196.5|1813
1581093600000|2020-02-07 16:40:00|29198.6|29197|29195.1|29193.5|29208.1|29206.5|29193.1|29191.5|908
1581093900000|2020-02-07 16:45:00|29194.6|29193|29178.1|29176.5|29197.1|29195.5|29171.1|29169.5|1356
1581094200000|2020-02-07 16:50:00|29177.6|29176|29186.1|29184.5|29188.6|29187|29169.1|29167.5|1290
1581094500000|2020-02-07 16:55:00|29186.6|29185|29197.1|29195.5|29202.1|29200.5|29183.1|29181.5|1553
1581094800000|2020-02-07 17:00:00|29196.6|29195|29200.1|29198.5|29208.6|29207|29187.1|29185.5|1151
1581095100000|2020-02-07 17:05:00|29200.6|29199|29197.6|29196|29215.1|29213.5|29196.6|29195|800
1581095400000|2020-02-07 17:10:00|29198.1|29196.5|29214.1|29212.5|29214.1|29212.5|29190.1|29188.5|930
1581095700000|2020-02-07 17:15:00|29214.6|29213|29204.1|29202.5|29221.1|29219.5|29203.1|29201.5|740
1581096000000|2020-02-07 17:20:00|29203.6|29202|29203.1|29201.5|29215.1|29213.5|29197.6|29196|788
1581096300000|2020-02-07 17:25:00|29202.6|29201|29202.1|29200.5|29205.1|29203.5|29192.1|29190.5|635
1581096600000|2020-02-07 17:30:00|29201.6|29200|29180.1|29178.5|29203.1|29201.5|29177.6|29176|806
1581096900000|2020-02-07 17:35:00|29179.6|29178|29179.1|29177.5|29187.1|29185.5|29169.1|29167.5|661
1581097200000|2020-02-07 17:40:00|29179.6|29178|29181.1|29179.5|29190.1|29188.5|29175.1|29173.5|961
1581097500000|2020-02-07 17:45:00|29180.6|29179|29178.1|29176.5|29185.1|29183.5|29173.1|29171.5|645
1581097800000|2020-02-07 17:50:00|29178.6|29177|29183.1|29181.5|29184.1|29182.5|29171.1|29169.5|983
1581098100000|2020-02-07 17:55:00|29182.6|29181|29189.1|29187.5|29194.1|29192.5|29171.1|29169.5|1285
1581098400000|2020-02-07 18:00:00|29188.6|29187|29183.1|29181.5|29189.1|29187.5|29176.1|29174.5|530
1581098700000|2020-02-07 18:05:00|29183.6|29182|29174.1|29172.5|29186.1|29184.5|29171.1|29169.5|429
1581099000000|2020-02-07 18:10:00|29174.6|29173|29169.1|29167.5|29177.1|29175.5|29168.1|29166.5|430
1581099300000|2020-02-07 18:15:00|29168.6|29167|29167.1|29165.5|29175.1|29173.5|29162.1|29160.5|810
1581099600000|2020-02-07 18:20:00|29167.6|29166|29173.1|29171.5|29173.6|29172|29159.1|29157.5|548
1581099900000|2020-02-07 18:25:00|29172.6|29171|29185.1|29183.5|29185.1|29183.5|29168.1|29166.5|617
1581100200000|2020-02-07 18:30:00|29184.6|29183|29157.1|29155.5|29190.6|29189|29151.1|29149.5|1698
1581100500000|2020-02-07 18:35:00|29157.6|29156|29153.6|29152|29194.1|29192.5|29151.6|29150|2684
1581100800000|2020-02-07 18:40:00|29154.1|29152.5|29153.1|29151.5|29161.1|29159.5|29142.1|29140.5|1191
1581101100000|2020-02-07 18:45:00|29153.6|29152|29135.1|29133.5|29155.1|29153.5|29129.6|29128|1205
1581101400000|2020-02-07 18:50:00|29135.6|29134|29139.1|29137.5|29146.1|29144.5|29132.1|29130.5|1037
1581101700000|2020-02-07 18:55:00|29140.1|29138.5|29113.1|29111.5|29142.1|29140.5|29112.6|29111|1188
1581102000000|2020-02-07 19:00:00|29114.1|29112.5|29079.1|29077.5|29114.1|29112.5|29078.1|29076.5|1931
1581102300000|2020-02-07 19:05:00|29078.6|29077|29068.1|29066.5|29093.1|29091.5|29064.1|29062.5|2350
1581102600000|2020-02-07 19:10:00|29067.6|29066|29065.1|29063.5|29075.1|29073.5|29055.1|29053.5|1839
1581102900000|2020-02-07 19:15:00|29065.6|29064|29076.1|29074.5|29088.1|29086.5|29061.6|29060|2180
1581103200000|2020-02-07 19:20:00|29075.1|29073.5|29064.6|29063|29079.6|29078|29057.6|29056|1462
1581103500000|2020-02-07 19:25:00|29065.1|29063.5|29089.1|29087.5|29095.1|29093.5|29062.1|29060.5|1648
1581103800000|2020-02-07 19:30:00|29089.6|29088|29105.6|29104|29115.1|29113.5|29089.1|29087.5|1928
1581104100000|2020-02-07 19:35:00|29105.1|29103.5|29094.1|29092.5|29111.1|29109.5|29092.1|29090.5|1317
1581104400000|2020-02-07 19:40:00|29093.6|29092|29116.3|29114.7|29119.8|29118.2|29086.1|29084.5|1589
1581104700000|2020-02-07 19:45:00|29115.8|29114.2|29096.8|29095.2|29116.8|29115.2|29095.8|29094.2|1193
1581105000000|2020-02-07 19:50:00|29097.3|29095.7|29103.8|29102.2|29106.8|29105.2|29078.8|29077.2|1479
1581105300000|2020-02-07 19:55:00|29103.3|29101.7|29110.8|29109.2|29119.8|29118.2|29092.3|29090.7|1427
1581105600000|2020-02-07 20:00:00|29110.3|29108.7|29107.8|29106.2|29127.8|29126.2|29107.8|29106.2|1562
1581105900000|2020-02-07 20:05:00|29108.3|29106.7|29102.3|29100.7|29116.3|29114.7|29100.8|29099.2|1220
1581106200000|2020-02-07 20:10:00|29102.8|29101.2|29104.8|29103.2|29109.8|29108.2|29090.8|29089.2|847
1581106500000|2020-02-07 20:15:00|29104.3|29102.7|29107.3|29105.7|29114.8|29113.2|29099.8|29098.2|774
1581106800000|2020-02-07 20:20:00|29106.5|29104.9|29098|29096.4|29107|29105.4|29087|29085.4|1131
1581107100000|2020-02-07 20:25:00|29097.5|29095.9|29106|29104.4|29113|29111.4|29089|29087.4|998
1581107400000|2020-02-07 20:30:00|29106.5|29104.9|29126|29124.4|29126|29124.4|29101|29099.4|1302
1581107700000|2020-02-07 20:35:00|29127|29125.4|29114|29112.4|29127|29125.4|29106.5|29104.9|1180
1581108000000|2020-02-07 20:40:00|29113.5|29111.9|29129|29127.4|29134|29132.4|29109|29107.4|1482
1581108300000|2020-02-07 20:45:00|29128.5|29126.9|29120|29118.4|29135|29133.4|29119|29117.4|1615
1581108600000|2020-02-07 20:50:00|29120.5|29118.9|29078.5|29076.9|29133|29131.4|29073|29071.4|2972
1581108900000|2020-02-07 20:55:00|29079|29077.4|29102.5|29100.9|29114|29112.4|29070.5|29068.9|3982
1581109200000|2020-02-07 21:00:00|29104|29102.4|29106.2|29102.4|29110.7|29106.9|29079.2|29075.4|2333
1581109500000|2020-02-07 21:05:00|29106.7|29102.9|29089.2|29085.4|29108.2|29104.4|29087.2|29083.4|449
1581109800000|2020-02-07 21:10:00|29090.2|29086.4|29094.4|29084.6|29094.7|29088.9|29076.2|29072.4|745
1581110100000|2020-02-07 21:15:00|29094.6|29084.8|29096.4|29086.6|29097.8|29088|29091.9|29082.1|0
1581110400000|2020-02-07 21:20:00|29096.5|29086.7|29095.1|29085.3|29096.5|29086.7|29092.4|29082.6|0
1581110700000|2020-02-07 21:25:00|29095.5|29085.7|29094.5|29084.7|29096.3|29086.5|29093.2|29083.4|0
1581111000000|2020-02-07 21:30:00|29085|29082.6|29087|29084.6|29091|29088.6|29083|29080.6|245
1581111300000|2020-02-07 21:35:00|29086|29083.6|29083|29080.6|29091|29088.6|29080|29077.6|136
1581111600000|2020-02-07 21:40:00|29082|29079.6|29085|29082.6|29088|29085.6|29082|29079.6|142
1581111900000|2020-02-07 21:45:00|29083|29080.6|29078|29075.6|29084|29081.6|29076|29073.6|114
1581112200000|2020-02-07 21:50:00|29077|29074.6|29078|29075.6|29081|29078.6|29076|29073.6|94
1581112500000|2020-02-07 21:55:00|29077|29074.6|29079.4|29069.6|29081|29078.6|29075|29069.6|181
1581289200000|2020-02-09 23:00:00|29058.7|29054.9|29109.7|29105.9|29112.2|29108.4|29036.2|29032.4|1070
1581289500000|2020-02-09 23:05:00|29111.7|29107.9|29103.7|29099.9|29122.7|29118.9|29097.7|29093.9|392
1581289800000|2020-02-09 23:10:00|29103.2|29099.4|29087.7|29083.9|29112.7|29108.9|29085.2|29081.4|384
1581290100000|2020-02-09 23:15:00|29088.2|29084.4|29074.2|29070.4|29096.2|29092.4|29074.2|29070.4|453
1581290400000|2020-02-09 23:20:00|29073.7|29069.9|29063.7|29059.9|29087.7|29083.9|29062.7|29058.9|305
1581290700000|2020-02-09 23:25:00|29064.2|29060.4|29050.7|29046.9|29065.7|29061.9|29046.2|29042.4|338
1581291000000|2020-02-09 23:30:00|29053.2|29049.4|28949.7|28945.9|29054.7|29050.9|28931.2|28927.4|1511
1581291300000|2020-02-09 23:35:00|28949.2|28945.4|28967.7|28963.9|28969.7|28965.9|28896.2|28892.4|2246
1581291600000|2020-02-09 23:40:00|28966.7|28962.9|28956.2|28952.4|28977.2|28973.4|28936.2|28932.4|857
1581291900000|2020-02-09 23:45:00|28957.2|28953.4|28972.7|28968.9|28985.7|28981.9|28957.2|28953.4|684
1581292200000|2020-02-09 23:50:00|28972.2|28968.4|28966.7|28962.9|28983.7|28979.9|28962.2|28958.4|356
1581292500000|2020-02-09 23:55:00|28967.2|28963.4|28962.2|28958.4|28974.7|28970.9|28958.2|28954.4|277
1581292800000|2020-02-10 00:00:00|28962.7|28958.9|28992.7|28988.9|28992.7|28988.9|28962.2|28958.4|326
1581293100000|2020-02-10 00:05:00|28992.2|28988.4|28989.7|28985.9|28992.7|28988.9|28975.2|28971.4|437
1581293400000|2020-02-10 00:10:00|28989.2|28985.4|28967.7|28963.9|28990.2|28986.4|28966.7|28962.9|355
1581293700000|2020-02-10 00:15:00|28968.2|28964.4|28959.2|28955.4|28983.2|28979.4|28959.2|28955.4|375
1581294000000|2020-02-10 00:20:00|28959.7|28955.9|28979.2|28975.4|28982.2|28978.4|28959.2|28955.4|270
1581294300000|2020-02-10 00:25:00|28978.7|28974.9|28981.7|28977.9|28989.7|28985.9|28972.2|28968.4|292
1581294600000|2020-02-10 00:30:00|28982.2|28978.4|28999.7|28995.9|29000.2|28996.4|28977.2|28973.4|316
1581294900000|2020-02-10 00:35:00|28999.2|28995.4|28999.7|28995.9|29014.7|29010.9|28995.2|28991.4|504
1581295200000|2020-02-10 00:40:00|29000.2|28996.4|29007.2|29003.4|29008.7|29004.9|28993.2|28989.4|205
1581295500000|2020-02-10 00:45:00|29006.7|29002.9|28988.2|28984.4|29008.7|29004.9|28985.2|28981.4|322
1581295800000|2020-02-10 00:50:00|28988.7|28984.9|28996.2|28992.4|28997.2|28993.4|28985.2|28981.4|269
1581296100000|2020-02-10 00:55:00|28997.2|28993.4|29000.2|28996.4|29001.7|28997.9|28978.2|28974.4|334
1581296400000|2020-02-10 01:00:00|29001.2|28997.4|28998.2|28994.4|29021.2|29017.4|28994.2|28990.4|610
1581296700000|2020-02-10 01:05:00|28998.7|28994.9|28997.2|28993.4|29002.7|28998.9|28974.7|28970.9|495
1581297000000|2020-02-10 01:10:00|28998.2|28994.4|28998.7|28994.9|29001.7|28997.9|28981.2|28977.4|348
1581297300000|2020-02-10 01:15:00|28999.2|28995.4|29026.7|29022.9|29029.7|29025.9|28996.7|28992.9|808
1581297600000|2020-02-10 01:20:00|29027.2|29023.4|29027.2|29023.4|29028.2|29024.4|29006.7|29002.9|501
1581297900000|2020-02-10 01:25:00|29027.7|29023.9|29012.7|29008.9|29037.7|29033.9|29006.7|29002.9|448
1581298200000|2020-02-10 01:30:00|29013.7|29009.9|29039.7|29035.9|29041.2|29037.4|29002.7|28998.9|455
1581298500000|2020-02-10 01:35:00|29040.2|29036.4|29058.2|29054.4|29087.2|29083.4|29036.2|29032.4|1545
1581298800000|2020-02-10 01:40:00|29057.7|29053.9|29103.2|29099.4|29107.2|29103.4|29057.7|29053.9|765
1581299100000|2020-02-10 01:45:00|29104.2|29100.4|29101.7|29097.9|29119.2|29115.4|29085.7|29081.9|903
1581299400000|2020-02-10 01:50:00|29101.2|29097.4|29089.7|29085.9|29106.2|29102.4|29082.2|29078.4|362
1581299700000|2020-02-10 01:55:00|29089.2|29085.4|29082.7|29078.9|29097.2|29093.4|29075.2|29071.4|440
1581300000000|2020-02-10 02:00:00|29082.2|29078.4|29092.7|29088.9|29103.2|29099.4|29076.2|29072.4|490
1581300300000|2020-02-10 02:05:00|29093.2|29089.4|29101.2|29097.4|29103.7|29099.9|29080.2|29076.4|398
1581300600000|2020-02-10 02:10:00|29100.2|29096.4|29131.7|29127.9|29132.2|29128.4|29098.7|29094.9|659
1581300900000|2020-02-10 02:15:00|29132.2|29128.4|29131.2|29127.4|29151.2|29147.4|29124.2|29120.4|857
1581301200000|2020-02-10 02:20:00|29132.2|29128.4|29128.2|29124.4|29140.7|29136.9|29123.7|29119.9|365
1581301500000|2020-02-10 02:25:00|29129.2|29125.4|29133.2|29129.4|29142.2|29138.4|29127.7|29123.9|441
1581301800000|2020-02-10 02:30:00|29133.7|29129.9|29170.7|29166.9|29171.7|29167.9|29122.2|29118.4|775
1581302100000|2020-02-10 02:35:00|29170.2|29166.4|29167.7|29163.9|29172.2|29168.4|29154.2|29150.4|422
1581302400000|2020-02-10 02:40:00|29168.2|29164.4|29153.2|29149.4|29168.7|29164.9|29149.2|29145.4|321
1581302700000|2020-02-10 02:45:00|29153.7|29149.9|29155.2|29151.4|29156.2|29152.4|29143.7|29139.9|225
1581303000000|2020-02-10 02:50:00|29154.7|29150.9|29145.7|29141.9|29157.7|29153.9|29142.7|29138.9|174
1581303300000|2020-02-10 02:55:00|29145.2|29141.4|29143.2|29139.4|29150.7|29146.9|29132.7|29128.9|289
1581303600000|2020-02-10 03:00:00|29142.7|29138.9|29146.7|29142.9|29154.7|29150.9|29142.2|29138.4|226
1581303900000|2020-02-10 03:05:00|29146.2|29142.4|29152.2|29148.4|29155.2|29151.4|29145.7|29141.9|125
1581304200000|2020-02-10 03:10:00|29151.7|29147.9|29145.7|29141.9|29153.2|29149.4|29137.7|29133.9|178
1581304500000|2020-02-10 03:15:00|29146.2|29142.4|29123.7|29119.9|29146.7|29142.9|29123.2|29119.4|382
1581304800000|2020-02-10 03:20:00|29123.2|29119.4|29126.7|29122.9|29131.2|29127.4|29117.2|29113.4|382
1581305100000|2020-02-10 03:25:00|29127.2|29123.4|29126.2|29122.4|29132.7|29128.9|29121.2|29117.4|123
1581305400000|2020-02-10 03:30:00|29126.7|29122.9|29114.2|29110.4|29127.2|29123.4|29112.2|29108.4|193
1581305700000|2020-02-10 03:35:00|29114.7|29110.9|29115.7|29111.9|29119.7|29115.9|29106.2|29102.4|352
1581306000000|2020-02-10 03:40:00|29116.2|29112.4|29118.2|29114.4|29127.2|29123.4|29115.2|29111.4|298
1581306300000|2020-02-10 03:45:00|29117.7|29113.9|29112.2|29108.4|29120.2|29116.4|29108.2|29104.4|242
1581306600000|2020-02-10 03:50:00|29111.7|29107.9|29107.7|29103.9|29111.7|29107.9|29099.2|29095.4|355
1581306900000|2020-02-10 03:55:00|29107.2|29103.4|29100.7|29096.9|29109.2|29105.4|29099.2|29095.4|111
1581307200000|2020-02-10 04:00:00|29100.2|29096.4|29110.2|29106.4|29111.7|29107.9|29098.7|29094.9|162
1581307500000|2020-02-10 04:05:00|29109.7|29105.9|29101.2|29097.4|29109.7|29105.9|29101.2|29097.4|103
1581307800000|2020-02-10 04:10:00|29100.7|29096.9|29109.7|29105.9|29109.7|29105.9|29098.7|29094.9|122
1581308100000|2020-02-10 04:15:00|29109.2|29105.4|29102.7|29098.9|29115.2|29111.4|29102.7|29098.9|230
1581308400000|2020-02-10 04:20:00|29102.2|29098.4|29109.7|29105.9|29109.7|29105.9|29100.2|29096.4|143
1581308700000|2020-02-10 04:25:00|29110.2|29106.4|29105.2|29101.4|29110.2|29106.4|29105.2|29101.4|81
1581309000000|2020-02-10 04:30:00|29105.7|29101.9|29106.2|29102.4|29108.2|29104.4|29103.7|29099.9|53
1581309300000|2020-02-10 04:35:00|29104.7|29100.9|29114.2|29110.4|29114.7|29110.9|29096.2|29092.4|178
1581309600000|2020-02-10 04:40:00|29113.7|29109.9|29118.2|29114.4|29120.7|29116.9|29108.7|29104.9|154
1581309900000|2020-02-10 04:45:00|29118.7|29114.9|29113.7|29109.9|29121.2|29117.4|29109.7|29105.9|166
1581310200000|2020-02-10 04:50:00|29113.2|29109.4|29087.2|29083.4|29113.7|29109.9|29085.2|29081.4|265
1581310500000|2020-02-10 04:55:00|29087.7|29083.9|29079.2|29075.4|29089.2|29085.4|29071.2|29067.4|533
1581310800000|2020-02-10 05:00:00|29078.2|29074.4|29085.2|29081.4|29091.2|29087.4|29077.2|29073.4|415
1581311100000|2020-02-10 05:05:00|29084.7|29080.9|29083.2|29079.4|29090.7|29086.9|29075.2|29071.4|140
1581311400000|2020-02-10 05:10:00|29083.7|29079.9|29081.2|29077.4|29091.7|29087.9|29078.2|29074.4|153
1581311700000|2020-02-10 05:15:00|29082.2|29078.4|29081.2|29077.4|29082.2|29078.4|29071.2|29067.4|193
1581312000000|2020-02-10 05:20:00|29082.2|29078.4|29096.2|29092.4|29098.7|29094.9|29079.2|29075.4|244
1581312300000|2020-02-10 05:25:00|29096.7|29092.9|29098.2|29094.4|29098.7|29094.9|29092.2|29088.4|246
1581312600000|2020-02-10 05:30:00|29098.7|29094.9|29102.2|29098.4|29104.2|29100.4|29091.2|29087.4|243
1581312900000|2020-02-10 05:35:00|29102.7|29098.9|29112.2|29108.4|29113.2|29109.4|29094.2|29090.4|294
1581313200000|2020-02-10 05:40:00|29111.7|29107.9|29105.2|29101.4|29114.2|29110.4|29101.2|29097.4|300
1581313500000|2020-02-10 05:45:00|29104.7|29100.9|29110.7|29106.9|29113.2|29109.4|29097.7|29093.9|277
1581313800000|2020-02-10 05:50:00|29110.2|29106.4|29089.2|29085.4|29110.2|29106.4|29084.2|29080.4|346
1581314100000|2020-02-10 05:55:00|29089.7|29085.9|29103.7|29099.9|29105.7|29101.9|29087.2|29083.4|279
1581314400000|2020-02-10 06:00:00|29103.2|29099.4|29101.7|29097.9|29111.2|29107.4|29096.2|29092.4|333
1581314700000|2020-02-10 06:05:00|29102.2|29098.4|29096.2|29092.4|29105.2|29101.4|29093.2|29089.4|327
1581315000000|2020-02-10 06:10:00|29096.7|29092.9|29111.7|29107.9|29114.7|29110.9|29095.7|29091.9|314
1581315300000|2020-02-10 06:15:00|29112.2|29108.4|29114.2|29110.4|29119.7|29115.9|29107.7|29103.9|249
1581315600000|2020-02-10 06:20:00|29112.7|29108.9|29109.7|29105.9|29115.2|29111.4|29106.7|29102.9|283
1581315900000|2020-02-10 06:25:00|29109.2|29105.4|29104.2|29100.4|29112.2|29108.4|29101.7|29097.9|228
1581316200000|2020-02-10 06:30:00|29103.7|29099.9|29100.2|29096.4|29106.2|29102.4|29097.2|29093.4|233
1581316500000|2020-02-10 06:35:00|29100.7|29096.9|29105.2|29101.4|29106.2|29102.4|29097.7|29093.9|123
1581316800000|2020-02-10 06:40:00|29104.7|29100.9|29111.2|29107.4|29113.2|29109.4|29099.7|29095.9|168
1581317100000|2020-02-10 06:45:00|29110.7|29106.9|29128.2|29124.4|29133.7|29129.9|29110.2|29106.4|539
1581317400000|2020-02-10 06:50:00|29127.7|29123.9|29128.7|29124.9|29132.2|29128.4|29121.2|29117.4|439
1581317700000|2020-02-10 06:55:00|29128.2|29124.4|29122.2|29118.4|29135.7|29131.9|29121.7|29117.9|251
1581318000000|2020-02-10 07:00:00|29122.7|29118.9|29116.2|29112.4|29137.2|29133.4|29112.7|29108.9|606
1581318300000|2020-02-10 07:05:00|29115.7|29111.9|29106.2|29102.4|29116.2|29112.4|29100.2|29096.4|383
1581318600000|2020-02-10 07:10:00|29105.7|29101.9|29089.2|29085.4|29107.2|29103.4|29084.2|29080.4|413
1581318900000|2020-02-10 07:15:00|29088.7|29084.9|29097.2|29093.4|29099.7|29095.9|29086.2|29082.4|291
1581319200000|2020-02-10 07:20:00|29098.2|29094.4|29114.2|29110.4|29124.7|29120.9|29097.2|29093.4|499
1581319500000|2020-02-10 07:25:00|29113.7|29109.9|29109.7|29105.9|29115.2|29111.4|29104.7|29100.9|175
1581319800000|2020-02-10 07:30:00|29110.2|29106.4|29106.7|29102.9|29124.7|29120.9|29103.7|29099.9|356
1581320100000|2020-02-10 07:35:00|29107.2|29103.4|29130.2|29126.4|29133.2|29129.4|29097.2|29093.4|467
1581320400000|2020-02-10 07:40:00|29130.7|29126.9|29122.2|29118.4|29135.7|29131.9|29116.7|29112.9|428
1581320700000|2020-02-10 07:45:00|29121.2|29117.4|29117.7|29113.9|29124.2|29120.4|29108.2|29104.4|360
1581321000000|2020-02-10 07:50:00|29118.2|29114.4|29102.7|29098.9|29120.7|29116.9|29099.2|29095.4|237
1581321300000|2020-02-10 07:55:00|29102.2|29098.4|29085.2|29081.4|29102.2|29098.4|29085.2|29081.4|503
1581321600000|2020-02-10 08:00:00|29084.5|29082.1|29089.5|29087.1|29097|29094.6|29072|29069.6|737
1581321900000|2020-02-10 08:05:00|29087.5|29085.1|29103.5|29101.1|29116|29113.6|29087|29084.6|636
1581322200000|2020-02-10 08:10:00|29104|29101.6|29112.5|29110.1|29115|29112.6|29096.5|29094.1|441
1581322500000|2020-02-10 08:15:00|29112|29109.6|29085|29082.6|29116.5|29114.1|29082.5|29080.1|596
1581322800000|2020-02-10 08:20:00|29085.5|29083.1|29074.5|29072.1|29095.5|29093.1|29057.5|29055.1|879
1581323100000|2020-02-10 08:25:00|29073.5|29071.1|29066.5|29064.1|29073.5|29071.1|29052.5|29050.1|811
1581323400000|2020-02-10 08:30:00|29067|29064.6|29074.5|29072.1|29074.5|29072.1|29054.5|29052.1|580
1581323700000|2020-02-10 08:35:00|29074|29071.6|29052.5|29050.1|29074.5|29072.1|29046|29043.6|899
1581324000000|2020-02-10 08:40:00|29051.5|29049.1|29039|29036.6|29068|29065.6|29035|29032.6|1182
1581324300000|2020-02-10 08:45:00|29039.5|29037.1|29030.5|29028.1|29049|29046.6|29013.5|29011.1|1472
1581324600000|2020-02-10 08:50:00|29030|29027.6|29042|29039.6|29042|29039.6|29021|29018.6|568
1581324900000|2020-02-10 08:55:00|29042.5|29040.1|29047.5|29045.1|29048|29045.6|29036.5|29034.1|342
1581325200000|2020-02-10 09:00:00|29048|29045.6|29088.5|29086.1|29088.5|29086.1|29047.5|29045.1|951
1581325500000|2020-02-10 09:05:00|29087.5|29085.1|29100|29097.6|29109|29106.6|29080.5|29078.1|893
1581325800000|2020-02-10 09:10:00|29100.5|29098.1|29098|29095.6|29103.5|29101.1|29089|29086.6|381
1581326100000|2020-02-10 09:15:00|29098.5|29096.1|29088.5|29086.1|29102|29099.6|29088.5|29086.1|332
1581326400000|2020-02-10 09:20:00|29089|29086.6|29078.5|29076.1|29089.5|29087.1|29077.5|29075.1|313
1581326700000|2020-02-10 09:25:00|29079.5|29077.1|29071|29068.6|29080|29077.6|29066.5|29064.1|745
1581327000000|2020-02-10 09:30:00|29070.5|29068.1|29072.5|29070.1|29075.5|29073.1|29059|29056.6|565
1581327300000|2020-02-10 09:35:00|29073|29070.6|29069.5|29067.1|29073.5|29071.1|29058.5|29056.1|359
1581327600000|2020-02-10 09:40:00|29069|29066.6|29054.5|29052.1|29071.5|29069.1|29054.5|29052.1|290
1581327900000|2020-02-10 09:45:00|29054|29051.6|29061.5|29059.1|29064.5|29062.1|29046.5|29044.1|365
1581328200000|2020-02-10 09:50:00|29062|29059.6|29068.5|29066.1|29074.5|29072.1|29056.5|29054.1|753
1581328500000|2020-02-10 09:55:00|29069|29066.6|29052.5|29050.1|29071|29068.6|29049.5|29047.1|341
1581328800000|2020-02-10 10:00:00|29052|29049.6|29043|29040.6|29056|29053.6|29029.5|29027.1|478
1581329100000|2020-02-10 10:05:00|29042.5|29040.1|29035|29032.6|29046.5|29044.1|29030.5|29028.1|434
1581329400000|2020-02-10 10:10:00|29034.5|29032.1|29032.5|29030.1|29039.5|29037.1|29029|29026.6|369
1581329700000|2020-02-10 10:15:00|29031|29028.6|29031.5|29029.1|29041.5|29039.1|29029.5|29027.1|540
1581330000000|2020-02-10 10:20:00|29032.5|29030.1|29037.5|29035.1|29042|29039.6|29027.5|29025.1|312
1581330300000|2020-02-10 10:25:00|29037|29034.6|29041.5|29039.1|29042.5|29040.1|29036.5|29034.1|216
1581330600000|2020-02-10 10:30:00|29040.5|29038.1|29046|29043.6|29051|29048.6|29040|29037.6|400
1581330900000|2020-02-10 10:35:00|29047|29044.6|29053.5|29051.1|29061.5|29059.1|29046.5|29044.1|570
1581331200000|2020-02-10 10:40:00|29054|29051.6|29097|29094.6|29118.5|29116.1|29052|29049.6|1812
1581331500000|2020-02-10 10:45:00|29097.5|29095.1|29099.5|29097.1|29116.5|29114.1|29070.5|29068.1|1261
1581331800000|2020-02-10 10:50:00|29100|29097.6|29089.5|29087.1|29108.5|29106.1|29088.5|29086.1|457
1581332100000|2020-02-10 10:55:00|29089|29086.6|29083|29080.6|29094.5|29092.1|29077.5|29075.1|397
1581332400000|2020-02-10 11:00:00|29083.5|29081.1|29086.5|29084.1|29094|29091.6|29080.5|29078.1|362
1581332700000|2020-02-10 11:05:00|29085.5|29083.1|29095.5|29093.1|29097.5|29095.1|29085|29082.6|238
1581333000000|2020-02-10 11:10:00|29095|29092.6|29088.5|29086.1|29095|29092.6|29076.5|29074.1|313
1581333300000|2020-02-10 11:15:00|29088|29085.6|29084|29081.6|29090.5|29088.1|29081.5|29079.1|139
1581333600000|2020-02-10 11:20:00|29084.5|29082.1|29081.5|29079.1|29091|29088.6|29081.5|29079.1|175
1581333900000|2020-02-10 11:25:00|29082|29079.6|29097|29094.6|29097|29094.6|29078.5|29076.1|281
1581334200000|2020-02-10 11:30:00|29097.5|29095.1|29090.5|29088.1|29101.5|29099.1|29089.5|29087.1|277
1581334500000|2020-02-10 11:35:00|29091|29088.6|29093|29090.6|29097.5|29095.1|29081.5|29079.1|189
1581334800000|2020-02-10 11:40:00|29093.5|29091.1|29099|29096.6|29100.5|29098.1|29093.5|29091.1|159
1581335100000|2020-02-10 11:45:00|29099.5|29097.1|29086|29083.6|29099.5|29097.1|29085|29082.6|156
1581335400000|2020-02-10 11:50:00|29086.5|29084.1|29090|29087.6|29092.5|29090.1|29084.5|29082.1|123
1581335700000|2020-02-10 11:55:00|29090.5|29088.1|29088|29085.6|29092.5|29090.1|29081.5|29079.1|163
1581336000000|2020-02-10 12:00:00|29088.5|29086.1|29069|29066.6|29102.5|29100.1|29067|29064.6|781
1581336300000|2020-02-10 12:05:00|29068.5|29066.1|29078|29075.6|29079.5|29077.1|29051.5|29049.1|548
1581336600000|2020-02-10 12:10:00|29078.5|29076.1|29072.5|29070.1|29081|29078.6|29069|29066.6|224
1581336900000|2020-02-10 12:15:00|29073|29070.6|29062.5|29060.1|29076.5|29074.1|29062.5|29060.1|213
1581337200000|2020-02-10 12:20:00|29063|29060.6|29070|29067.6|29076.5|29074.1|29062.5|29060.1|166
1581337500000|2020-02-10 12:25:00|29070.5|29068.1|29071.5|29069.1|29075|29072.6|29066|29063.6|122
1581337800000|2020-02-10 12:30:00|29072|29069.6|29068|29065.6|29072.5|29070.1|29058.5|29056.1|168
1581338100000|2020-02-10 12:35:00|29067.5|29065.1|29075|29072.6|29075.5|29073.1|29062.5|29060.1|186
1581338400000|2020-02-10 12:40:00|29075.5|29073.1|29079.5|29077.1|29085.5|29083.1|29074.5|29072.1|318
1581338700000|2020-02-10 12:45:00|29080|29077.6|29081.5|29079.1|29084|29081.6|29073|29070.6|295
1581339000000|2020-02-10 12:50:00|29082|29079.6|29079|29076.6|29086.5|29084.1|29077|29074.6|160
1581339300000|2020-02-10 12:55:00|29078.5|29076.1|29067|29064.6|29078.5|29076.1|29055.5|29053.1|498
1581339600000|2020-02-10 13:00:00|29067.5|29065.1|29053.5|29051.1|29072|29069.6|29046.5|29044.1|622
1581339900000|2020-02-10 13:05:00|29051.5|29049.1|29032.5|29030.1|29053.5|29051.1|29020.5|29018.1|903
1581340200000|2020-02-10 13:10:00|29031.5|29029.1|29038.5|29036.1|29045.5|29043.1|29025.5|29023.1|567
1581340500000|2020-02-10 13:15:00|29038|29035.6|29058|29055.6|29060.5|29058.1|29037.5|29035.1|429
1581340800000|2020-02-10 13:20:00|29058.5|29056.1|29070.5|29068.1|29077.5|29075.1|29056|29053.6|677
1581341100000|2020-02-10 13:25:00|29071|29068.6|29073|29070.6|29079.5|29077.1|29069.5|29067.1|388
1581341400000|2020-02-10 13:30:00|29072.5|29070.1|29064.5|29062.1|29080|29077.6|29063|29060.6|499
1581341700000|2020-02-10 13:35:00|29065|29062.6|29048.5|29046.1|29070|29067.6|29047.5|29045.1|561
1581342000000|2020-02-10 13:40:00|29049|29046.6|29056|29053.6|29056.5|29054.1|29042.5|29040.1|587
1581342300000|2020-02-10 13:45:00|29055.5|29053.1|29045|29042.6|29057.5|29055.1|29031.5|29029.1|326
1581342600000|2020-02-10 13:50:00|29044.5|29042.1|29024|29021.6|29044.5|29042.1|29019|29016.6|561
1581342900000|2020-02-10 13:55:00|29023.5|29021.1|29030|29027.6|29031|29028.6|29021.5|29019.1|294
1581343200000|2020-02-10 14:00:00|29029.5|29027.1|28999|28996.6|29036|29033.6|28996.5|28994.1|827
1581343500000|2020-02-10 14:05:00|28998.5|28996.1|28992|28989.6|29008.5|29006.1|28987.5|28985.1|1301
1581343800000|2020-02-10 14:10:00|28992.5|28990.1|28984|28981.6|29000.5|28998.1|28979|28976.6|835
1581344100000|2020-02-10 14:15:00|28984.5|28982.1|28991.5|28989.1|29000.5|28998.1|28976.5|28974.1|703
1581344400000|2020-02-10 14:20:00|28991|28988.6|28997|28994.6|28998.5|28996.1|28987.5|28985.1|283
1581344700000|2020-02-10 14:25:00|28996.5|28994.1|29000.5|28998.1|29008.5|29006.1|28992.5|28990.1|972
1581345000000|2020-02-10 14:30:00|29000|28997.6|29077.1|29075.5|29094.1|29092.5|28993.6|28992|6786
1581345300000|2020-02-10 14:35:00|29078.1|29076.5|29087.6|29086|29102.1|29100.5|29072.6|29071|3764
1581345600000|2020-02-10 14:40:00|29088.1|29086.5|29105.1|29103.5|29112.1|29110.5|29086.6|29085|2342
1581345900000|2020-02-10 14:45:00|29105.6|29104|29087.1|29085.5|29106.1|29104.5|29079.1|29077.5|2583
1581346200000|2020-02-10 14:50:00|29088.1|29086.5|29117.6|29116|29120.1|29118.5|29077.1|29075.5|2294
1581346500000|2020-02-10 14:55:00|29117.1|29115.5|29138.1|29136.5|29139.6|29138|29110.1|29108.5|2418
1581346800000|2020-02-10 15:00:00|29138.6|29137|29153.1|29151.5|29160.1|29158.5|29138.1|29136.5|2842
1581347100000|2020-02-10 15:05:00|29154.1|29152.5|29169.1|29167.5|29176.1|29174.5|29149.6|29148|2636
1581347400000|2020-02-10 15:10:00|29169.6|29168|29154.1|29152.5|29181.1|29179.5|29154.1|29152.5|2392
1581347700000|2020-02-10 15:15:00|29154.6|29153|29180.1|29178.5|29182.1|29180.5|29153.6|29152|2197
1581348000000|2020-02-10 15:20:00|29180.6|29179|29180.1|29178.5|29187.1|29185.5|29170.1|29168.5|2191
1581348300000|2020-02-10 15:25:00|29181.1|29179.5|29181.1|29179.5|29189.1|29187.5|29172.1|29170.5|1811
1581348600000|2020-02-10 15:30:00|29181.6|29180|29198.1|29196.5|29201.1|29199.5|29175.1|29173.5|2563
1581348900000|2020-02-10 15:35:00|29197.6|29196|29221.1|29219.5|29223.1|29221.5|29189.1|29187.5|2755
1581349200000|2020-02-10 15:40:00|29221.6|29220|29204.6|29203|29223.1|29221.5|29197.1|29195.5|1747
1581349500000|2020-02-10 15:45:00|29205.1|29203.5|29215.1|29213.5|29224.1|29222.5|29205.1|29203.5|1132
1581349800000|2020-02-10 15:50:00|29214.1|29212.5|29194.1|29192.5|29219.1|29217.5|29190.1|29188.5|1924
1581350100000|2020-02-10 15:55:00|29193.1|29191.5|29178.6|29177|29195.6|29194|29176.1|29174.5|1711
1581350400000|2020-02-10 16:00:00|29178.1|29176.5|29187.1|29185.5|29189.1|29187.5|29175.1|29173.5|1402
1581350700000|2020-02-10 16:05:00|29187.6|29186|29187.1|29185.5|29196.1|29194.5|29179.6|29178|1370
1581351000000|2020-02-10 16:10:00|29187.6|29186|29169.1|29167.5|29188.1|29186.5|29159.1|29157.5|1629
1581351300000|2020-02-10 16:15:00|29169.6|29168|29173.6|29172|29178.1|29176.5|29165.1|29163.5|1042
1581351600000|2020-02-10 16:20:00|29174.1|29172.5|29183.6|29182|29183.6|29182|29169.1|29167.5|804
1581351900000|2020-02-10 16:25:00|29183.1|29181.5|29188.1|29186.5|29195.1|29193.5|29182.1|29180.5|1227
1581352200000|2020-02-10 16:30:00|29187.6|29186|29172.1|29170.5|29195.6|29194|29172.1|29170.5|1200
1581352500000|2020-02-10 16:35:00|29172.6|29171|29179.1|29177.5|29190.1|29188.5|29161.6|29160|1010
1581352800000|2020-02-10 16:40:00|29178.1|29176.5|29172.1|29170.5|29186.1|29184.5|29171.1|29169.5|785
1581353100000|2020-02-10 16:45:00|29172.6|29171|29193.1|29191.5|29207.6|29206|29172.1|29170.5|1480
1581353400000|2020-02-10 16:50:00|29193.6|29192|29169.1|29167.5|29194.1|29192.5|29168.1|29166.5|991
1581353700000|2020-02-10 16:55:00|29169.6|29168|29165.1|29163.5|29173.6|29172|29160.1|29158.5|872
1581354000000|2020-02-10 17:00:00|29166.1|29164.5|29143.1|29141.5|29166.1|29164.5|29143.1|29141.5|1315
1581354300000|2020-02-10 17:05:00|29143.6|29142|29154.1|29152.5|29160.1|29158.5|29140.6|29139|1141
1581354600000|2020-02-10 17:10:00|29154.6|29153|29152.1|29150.5|29161.6|29160|29152.1|29150.5|880
1581354900000|2020-02-10 17:15:00|29151.6|29150|29144.1|29142.5|29153.1|29151.5|29135.1|29133.5|1256
1581355200000|2020-02-10 17:20:00|29144.6|29143|29138.6|29137|29145.1|29143.5|29135.1|29133.5|813
1581355500000|2020-02-10 17:25:00|29139.1|29137.5|29154.6|29153|29156.6|29155|29137.6|29136|819
1581355800000|2020-02-10 17:30:00|29154.1|29152.5|29135.6|29134|29156.6|29155|29135.6|29134|902
1581356100000|2020-02-10 17:35:00|29136.1|29134.5|29142.6|29141|29143.1|29141.5|29128.6|29127|1424
1581356400000|2020-02-10 17:40:00|29142.2|29140.6|29147.2|29145.6|29149.2|29147.6|29141.2|29139.6|715
1581356700000|2020-02-10 17:45:00|29147.7|29146.1|29146.2|29144.6|29155.2|29153.6|29145.2|29143.6|572
1581357000000|2020-02-10 17:50:00|29145.7|29144.1|29138.2|29136.6|29145.7|29144.1|29130.2|29128.6|632
1581357300000|2020-02-10 17:55:00|29138.7|29137.1|29140.2|29138.6|29145.2|29143.6|29137.2|29135.6|458
1581357600000|2020-02-10 18:00:00|29140.7|29139.1|29154.2|29152.6|29156.2|29154.6|29140.7|29139.1|624
1581357900000|2020-02-10 18:05:00|29153.2|29151.6|29153.2|29151.6|29155.2|29153.6|29141.2|29139.6|1593
1581358200000|2020-02-10 18:10:00|29154.2|29152.6|29159.2|29157.6|29161.2|29159.6|29149.2|29147.6|775
1581358500000|2020-02-10 18:15:00|29158.7|29157.1|29163.2|29161.6|29167.2|29165.6|29156.2|29154.6|577
1581358800000|2020-02-10 18:20:00|29162.2|29160.6|29164.2|29162.6|29170.2|29168.6|29159.2|29157.6|576
1581359100000|2020-02-10 18:25:00|29162.2|29160.6|29157.2|29155.6|29167.2|29165.6|29153.7|29152.1|519
1581359400000|2020-02-10 18:30:00|29156.7|29155.1|29166.2|29164.6|29172.7|29171.1|29155.2|29153.6|657
1581359700000|2020-02-10 18:35:00|29166.7|29165.1|29166.2|29164.6|29170.2|29168.6|29162.2|29160.6|494
1581360000000|2020-02-10 18:40:00|29166.7|29165.1|29163.2|29161.6|29168.2|29166.6|29156.2|29154.6|425
1581360300000|2020-02-10 18:45:00|29163.7|29162.1|29163.2|29161.6|29168.2|29166.6|29151.2|29149.6|579
1581360600000|2020-02-10 18:50:00|29162.7|29161.1|29163.2|29161.6|29167.2|29165.6|29159.2|29157.6|417
1581360900000|2020-02-10 18:55:00|29162.7|29161.1|29155.2|29153.6|29169.7|29168.1|29155.2|29153.6|606
1581361200000|2020-02-10 19:00:00|29155.7|29154.1|29141.2|29139.6|29156.2|29154.6|29134.2|29132.6|1261
1581361500000|2020-02-10 19:05:00|29141.7|29140.1|29143.2|29141.6|29149.2|29147.6|29139.2|29137.6|679
1581361800000|2020-02-10 19:10:00|29143.7|29142.1|29150.2|29148.6|29151.2|29149.6|29143.2|29141.6|298
1581362100000|2020-02-10 19:15:00|29150.7|29149.1|29160.2|29158.6|29164.2|29162.6|29150.2|29148.6|678
1581362400000|2020-02-10 19:20:00|29159.7|29158.1|29170.2|29168.6|29170.2|29168.6|29158.2|29156.6|389
1581362700000|2020-02-10 19:25:00|29169.7|29168.1|29172.7|29171.1|29175.2|29173.6|29166.2|29164.6|491
1581363000000|2020-02-10 19:30:00|29173.2|29171.6|29174.2|29172.6|29175.2|29173.6|29167.7|29166.1|538
1581363300000|2020-02-10 19:35:00|29174.7|29173.1|29169.7|29168.1|29179.2|29177.6|29163.7|29162.1|835
1581363600000|2020-02-10 19:40:00|29169.2|29167.6|29169.2|29167.6|29173.2|29171.6|29163.2|29161.6|497
1581363900000|2020-02-10 19:45:00|29170.2|29168.6|29178.2|29176.6|29180.2|29178.6|29168.2|29166.6|517
1581364200000|2020-02-10 19:50:00|29178.7|29177.1|29193.2|29191.6|29194.2|29192.6|29178.2|29176.6|1031
1581364500000|2020-02-10 19:55:00|29194.2|29192.6|29204.2|29202.6|29206.7|29205.1|29192.2|29190.6|1103
1581364800000|2020-02-10 20:00:00|29204.7|29203.1|29207.2|29205.6|29211.2|29209.6|29201.2|29199.6|827
1581365100000|2020-02-10 20:05:00|29207.7|29206.1|29218.2|29216.6|29221.2|29219.6|29206.7|29205.1|633
1581365400000|2020-02-10 20:10:00|29218.7|29217.1|29224.7|29223.1|29235.2|29233.6|29218.7|29217.1|1397
1581365700000|2020-02-10 20:15:00|29225.2|29223.6|29219.2|29217.6|29231.2|29229.6|29217.2|29215.6|649
1581366000000|2020-02-10 20:20:00|29219.1|29217.5|29225.1|29223.5|29229.1|29227.5|29217.1|29215.5|619
1581366300000|2020-02-10 20:25:00|29225.6|29224|29239.1|29237.5|29242.1|29240.5|29225.1|29223.5|906
1581366600000|2020-02-10 20:30:00|29239.6|29238|29230.1|29228.5|29241.1|29239.5|29220.1|29218.5|1531
1581366900000|2020-02-10 20:35:00|29231.1|29229.5|29225.1|29223.5|29235.1|29233.5|29222.1|29220.5|833
1581367200000|2020-02-10 20:40:00|29224.6|29223|29230.6|29229|29234.1|29232.5|29220.1|29218.5|665
1581367500000|2020-02-10 20:45:00|29231.1|29229.5|29228.1|29226.5|29243.1|29241.5|29218.1|29216.5|1374
1581367800000|2020-02-10 20:50:00|29228.6|29227|29248.1|29246.5|29254.1|29252.5|29219.1|29217.5|2506
1581368100000|2020-02-10 20:55:00|29247.6|29246|29274.6|29273|29276.1|29274.5|29237.1|29235.5|3402
1581368400000|2020-02-10 21:00:00|29275.1|29273.5|29283.7|29279.9|29290.2|29286.4|29262.2|29258.4|2477
1581368700000|2020-02-10 21:05:00|29284.2|29280.4|29289.2|29285.4|29296.2|29292.4|29283.7|29279.9|595
1581369000000|2020-02-10 21:10:00|29288.7|29284.9|29298|29288.2|29298.9|29293.4|29283.2|29279.4|704
1581369300000|2020-02-10 21:15:00|29297.4|29287.6|29298.8|29289|29301.1|29291.3|29297.4|29287.6|2
1581369600000|2020-02-10 21:20:00|29298.9|29289.1|29294.3|29284.5|29300|29290.2|29294.1|29284.3|0
1581369900000|2020-02-10 21:25:00|29294.5|29284.7|29294|29284.2|29294.6|29284.8|29292|29282.2|0
1581370200000|2020-02-10 21:30:00|29288|29285.6|29282|29279.6|29288|29285.6|29281|29278.6|263
1581370500000|2020-02-10 21:35:00|29283|29280.6|29288|29285.6|29290|29287.6|29282|29279.6|216
1581370800000|2020-02-10 21:40:00|29289|29286.6|29287|29284.6|29293|29290.6|29286|29283.6|149
1581371100000|2020-02-10 21:45:00|29286|29283.6|29289|29286.6|29293|29290.6|29286|29283.6|104
1581371400000|2020-02-10 21:50:00|29290|29287.6|29286|29283.6|29291|29288.6|29283|29280.6|94
1581371700000|2020-02-10 21:55:00|29285|29282.6|29291.5|29281.7|29291.7|29286.6|29284|29279.7|96
1581372000000|2020-02-10 22:00:00|29290.8|29281|29291.4|29281.6|29292.2|29282.4|29290.6|29280.8|1
1581372300000|2020-02-10 22:05:00|29291.3|29281.5|29290.8|29281|29291.7|29281.9|29290.6|29280.8|0
1581372600000|2020-02-10 22:10:00|29290.6|29280.8|29289.7|29279.9|29290.8|29281|29289.7|29279.9|0
1581372900000|2020-02-10 22:15:00|29289.6|29279.8|29289.1|29279.3|29290.6|29280.8|29288.5|29278.7|0
1581373200000|2020-02-10 22:20:00|29289.5|29279.7|29285.9|29276.1|29290.2|29280.4|29285.9|29276.1|0
1581373500000|2020-02-10 22:25:00|29285.8|29276|29286.5|29276.7|29287.4|29277.6|29285.5|29275.7|0
1581373800000|2020-02-10 22:30:00|29287.1|29277.3|29284.9|29275.1|29287.1|29277.3|29284.9|29275.1|0
1581374100000|2020-02-10 22:35:00|29284.7|29274.9|29286.1|29276.3|29286.1|29276.3|29284.6|29274.8|0
1581374400000|2020-02-10 22:40:00|29286.2|29276.4|29285.9|29276.1|29286.4|29276.6|29285.8|29276|0
1581374700000|2020-02-10 22:45:00|29286.6|29276.8|29286.9|29277.1|29287|29277.2|29285.3|29275.5|0
1581375000000|2020-02-10 22:50:00|29286.5|29276.7|29286.2|29276.4|29287|29277.2|29285.9|29276.1|0
1581375300000|2020-02-10 22:55:00|29286.3|29276.5|29285.4|29275.6|29286.6|29276.8|29283.8|29274|0
1581375600000|2020-02-10 23:00:00|29284.7|29280.9|29282.7|29278.9|29294.7|29290.9|29273.2|29269.4|355
1581375900000|2020-02-10 23:05:00|29283.2|29279.4|29270.2|29266.4|29283.7|29279.9|29268.7|29264.9|267
1581376200000|2020-02-10 23:10:00|29270.7|29266.9|29267.7|29263.9|29275.7|29271.9|29265.7|29261.9|190
1581376500000|2020-02-10 23:15:00|29268.2|29264.4|29280.2|29276.4|29280.2|29276.4|29268.2|29264.4|140
1581376800000|2020-02-10 23:20:00|29279.7|29275.9|29281.2|29277.4|29282.7|29278.9|29274.7|29270.9|121
1581377100000|2020-02-10 23:25:00|29280.7|29276.9|29286.7|29282.9|29293.2|29289.4|29278.2|29274.4|165
1581377400000|2020-02-10 23:30:00|29287.2|29283.4|29283.7|29279.9|29287.7|29283.9|29279.7|29275.9|109
1581377700000|2020-02-10 23:35:00|29283.2|29279.4|29272.7|29268.9|29284.2|29280.4|29271.2|29267.4|150
1581378000000|2020-02-10 23:40:00|29272.2|29268.4|29274.7|29270.9|29276.2|29272.4|29269.2|29265.4|79
1581378300000|2020-02-10 23:45:00|29274.2|29270.4|29278.7|29274.9|29286.7|29282.9|29270.2|29266.4|144
1581378600000|2020-02-10 23:50:00|29278.2|29274.4|29275.7|29271.9|29278.2|29274.4|29269.2|29265.4|90
1581378900000|2020-02-10 23:55:00|29276.2|29272.4|29279.7|29275.9|29281.7|29277.9|29275.7|29271.9|94
1581379200000|2020-02-11 00:00:00|29280.2|29276.4|29267.7|29263.9|29281.2|29277.4|29260.2|29256.4|225
1581379500000|2020-02-11 00:05:00|29268.2|29264.4|29275.2|29271.4|29275.7|29271.9|29268.2|29264.4|84
1581379800000|2020-02-11 00:10:00|29274.2|29270.4|29272.7|29268.9|29278.7|29274.9|29269.2|29265.4|195
1581380100000|2020-02-11 00:15:00|29273.2|29269.4|29278.2|29274.4|29280.7|29276.9|29271.7|29267.9|179
1581380400000|2020-02-11 00:20:00|29278.7|29274.9|29301.2|29297.4|29303.2|29299.4|29274.7|29270.9|325
1581380700000|2020-02-11 00:25:00|29302.2|29298.4|29305.7|29301.9|29311.2|29307.4|29291.2|29287.4|379
1581381000000|2020-02-11 00:30:00|29306.2|29302.4|29307.2|29303.4|29310.2|29306.4|29299.7|29295.9|240
1581381300000|2020-02-11 00:35:00|29307.7|29303.9|29310.2|29306.4|29317.2|29313.4|29306.2|29302.4|248
1581381600000|2020-02-11 00:40:00|29309.7|29305.9|29322.2|29318.4|29323.2|29319.4|29307.2|29303.4|175
1581381900000|2020-02-11 00:45:00|29321.7|29317.9|29327.2|29323.4|29340.2|29336.4|29315.7|29311.9|541
1581382200000|2020-02-11 00:50:00|29327.7|29323.9|29320.2|29316.4|29328.2|29324.4|29320.2|29316.4|167
1581382500000|2020-02-11 00:55:00|29319.7|29315.9|29317.2|29313.4|29323.2|29319.4|29313.2|29309.4|279
1581382800000|2020-02-11 01:00:00|29317.7|29313.9|29330.2|29326.4|29333.7|29329.9|29313.2|29309.4|413
1581383100000|2020-02-11 01:05:00|29329.7|29325.9|29325.7|29321.9|29334.2|29330.4|29318.7|29314.9|242
1581383400000|2020-02-11 01:10:00|29326.2|29322.4|29329.2|29325.4|29331.2|29327.4|29323.7|29319.9|139
1581383700000|2020-02-11 01:15:00|29329.7|29325.9|29357.2|29353.4|29367.2|29363.4|29329.2|29325.4|929
1581384000000|2020-02-11 01:20:00|29357.7|29353.9|29349.7|29345.9|29359.2|29355.4|29347.7|29343.9|256
1581384300000|2020-02-11 01:25:00|29349.2|29345.4|29350.2|29346.4|29352.2|29348.4|29346.2|29342.4|137
1581384600000|2020-02-11 01:30:00|29350.7|29346.9|29345.7|29341.9|29361.2|29357.4|29342.2|29338.4|307
1581384900000|2020-02-11 01:35:00|29345.2|29341.4|29353.7|29349.9|29357.2|29353.4|29342.2|29338.4|190
1581385200000|2020-02-11 01:40:00|29354.2|29350.4|29354.2|29350.4|29361.2|29357.4|29347.7|29343.9|206
1581385500000|2020-02-11 01:45:00|29354.7|29350.9|29364.2|29360.4|29372.7|29368.9|29352.7|29348.9|448
1581385800000|2020-02-11 01:50:00|29363.7|29359.9|29370.2|29366.4|29374.7|29370.9|29363.2|29359.4|220
1581386100000|2020-02-11 01:55:00|29370.7|29366.9|29368.7|29364.9|29372.2|29368.4|29363.2|29359.4|136
1581386400000|2020-02-11 02:00:00|29368.2|29364.4|29370.7|29366.9|29375.7|29371.9|29364.2|29360.4|208
1581386700000|2020-02-11 02:05:00|29371.2|29367.4|29371.7|29367.9|29375.2|29371.4|29367.2|29363.4|139
1581387000000|2020-02-11 02:10:00|29372.2|29368.4|29371.2|29367.4|29379.2|29375.4|29368.7|29364.9|252
1581387300000|2020-02-11 02:15:00|29371.7|29367.9|29374.7|29370.9|29375.2|29371.4|29367.2|29363.4|186
1581387600000|2020-02-11 02:20:00|29375.2|29371.4|29383.7|29379.9|29385.7|29381.9|29374.7|29370.9|384
1581387900000|2020-02-11 02:25:00|29383.2|29379.4|29379.7|29375.9|29384.2|29380.4|29377.2|29373.4|212
1581388200000|2020-02-11 02:30:00|29379.2|29375.4|29386.7|29382.9|29391.7|29387.9|29379.2|29375.4|313
1581388500000|2020-02-11 02:35:00|29387.2|29383.4|29381.2|29377.4|29387.2|29383.4|29379.2|29375.4|188
1581388800000|2020-02-11 02:40:00|29382.2|29378.4|29382.2|29378.4|29390.2|29386.4|29381.7|29377.9|371
1581389100000|2020-02-11 02:45:00|29382.7|29378.9|29373.2|29369.4|29384.2|29380.4|29371.7|29367.9|184
1581389400000|2020-02-11 02:50:00|29372.2|29368.4|29369.2|29365.4|29374.7|29370.9|29365.7|29361.9|258
1581389700000|2020-02-11 02:55:00|29368.7|29364.9|29365.7|29361.9|29369.2|29365.4|29365.2|29361.4|106
1581390000000|2020-02-11 03:00:00|29365.2|29361.4|29373.2|29369.4|29375.7|29371.9|29362.2|29358.4|151
1581390300000|2020-02-11 03:05:00|29372.7|29368.9|29371.2|29367.4|29372.7|29368.9|29368.2|29364.4|93
1581390600000|2020-02-11 03:10:00|29371.7|29367.9|29376.2|29372.4|29376.2|29372.4|29370.2|29366.4|65
1581390900000|2020-02-11 03:15:00|29377.2|29373.4|29360.2|29356.4|29377.2|29373.4|29354.2|29350.4|300
1581391200000|2020-02-11 03:20:00|29359.7|29355.9|29364.7|29360.9|29365.2|29361.4|29356.2|29352.4|84
1581391500000|2020-02-11 03:25:00|29365.2|29361.4|29361.2|29357.4|29365.2|29361.4|29358.2|29354.4|53
1581391800000|2020-02-11 03:30:00|29361.7|29357.9|29359.2|29355.4|29364.7|29360.9|29357.2|29353.4|84
1581392100000|2020-02-11 03:35:00|29359.7|29355.9|29366.7|29362.9|29367.2|29363.4|29359.2|29355.4|66
1581392400000|2020-02-11 03:40:00|29366.2|29362.4|29366.2|29362.4|29369.2|29365.4|29365.2|29361.4|37
1581392700000|2020-02-11 03:45:00|29366.7|29362.9|29364.2|29360.4|29369.2|29365.4|29363.2|29359.4|103
1581393000000|2020-02-11 03:50:00|29364.7|29360.9|29381.2|29377.4|29381.2|29377.4|29364.2|29360.4|378
1581393300000|2020-02-11 03:55:00|29381.7|29377.9|29375.7|29371.9|29384.7|29380.9|29375.2|29371.4|199
1581393600000|2020-02-11 04:00:00|29375.2|29371.4|29367.2|29363.4|29375.7|29371.9|29364.2|29360.4|394
1581393900000|2020-02-11 04:05:00|29366.7|29362.9|29367.2|29363.4|29370.2|29366.4|29363.7|29359.9|181
1581394200000|2020-02-11 04:10:00|29367.7|29363.9|29363.7|29359.9|29368.2|29364.4|29361.7|29357.9|91
1581394500000|2020-02-11 04:15:00|29363.2|29359.4|29362.2|29358.4|29365.7|29361.9|29361.2|29357.4|27
1581394800000|2020-02-11 04:20:00|29361.7|29357.9|29364.2|29360.4|29366.2|29362.4|29361.7|29357.9|30
1581395100000|2020-02-11 04:25:00|29364.7|29360.9|29361.2|29357.4|29368.2|29364.4|29361.2|29357.4|88
1581395400000|2020-02-11 04:30:00|29361.7|29357.9|29359.2|29355.4|29363.2|29359.4|29358.2|29354.4|52
1581395700000|2020-02-11 04:35:00|29358.7|29354.9|29360.2|29356.4|29363.2|29359.4|29358.2|29354.4|88
1581396000000|2020-02-11 04:40:00|29360.7|29356.9|29364.7|29360.9|29366.2|29362.4|29360.2|29356.4|41
1581396300000|2020-02-11 04:45:00|29365.2|29361.4|29367.2|29363.4|29369.2|29365.4|29365.2|29361.4|68
1581396600000|2020-02-11 04:50:00|29367.7|29363.9|29371.2|29367.4|29374.2|29370.4|29367.2|29363.4|82
1581396900000|2020-02-11 04:55:00|29371.7|29367.9|29371.2|29367.4|29372.2|29368.4|29369.2|29365.4|44
1581397200000|2020-02-11 05:00:00|29370.7|29366.9|29363.7|29359.9|29371.7|29367.9|29363.2|29359.4|279
1581397500000|2020-02-11 05:05:00|29363.2|29359.4|29358.7|29354.9|29363.7|29359.9|29355.2|29351.4|262
1581397800000|2020-02-11 05:10:00|29359.2|29355.4|29362.2|29358.4|29363.2|29359.4|29358.2|29354.4|84
1581398100000|2020-02-11 05:15:00|29362.7|29358.9|29369.2|29365.4|29370.2|29366.4|29361.7|29357.9|55
1581398400000|2020-02-11 05:20:00|29368.2|29364.4|29371.2|29367.4|29372.2|29368.4|29367.2|29363.4|71
1581398700000|2020-02-11 05:25:00|29370.7|29366.9|29379.2|29375.4|29380.2|29376.4|29368.2|29364.4|142
1581399000000|2020-02-11 05:30:00|29380.2|29376.4|29386.2|29382.4|29388.2|29384.4|29380.2|29376.4|323
1581399300000|2020-02-11 05:35:00|29385.2|29381.4|29388.2|29384.4|29389.2|29385.4|29385.2|29381.4|94
1581399600000|2020-02-11 05:40:00|29388.7|29384.9|29377.2|29373.4|29389.2|29385.4|29374.2|29370.4|231
1581399900000|2020-02-11 05:45:00|29377.7|29373.9|29384.2|29380.4|29386.7|29382.9|29376.2|29372.4|116
1581400200000|2020-02-11 05:50:00|29383.7|29379.9|29387.2|29383.4|29389.2|29385.4|29381.2|29377.4|79
1581400500000|2020-02-11 05:55:00|29387.7|29383.9|29380.2|29376.4|29396.2|29392.4|29378.2|29374.4|437
1581400800000|2020-02-11 06:00:00|29381.2|29377.4|29386.2|29382.4|29390.2|29386.4|29380.2|29376.4|129
1581401100000|2020-02-11 06:05:00|29385.2|29381.4|29388.2|29384.4|29391.2|29387.4|29384.2|29380.4|201
1581401400000|2020-02-11 06:10:00|29388.7|29384.9|29384.7|29380.9|29391.2|29387.4|29384.2|29380.4|120
1581401700000|2020-02-11 06:15:00|29385.2|29381.4|29376.2|29372.4|29385.2|29381.4|29373.2|29369.4|254
1581402000000|2020-02-11 06:20:00|29377.2|29373.4|29377.7|29373.9|29384.2|29380.4|29377.2|29373.4|74
1581402300000|2020-02-11 06:25:00|29377.2|29373.4|29378.7|29374.9|29382.7|29378.9|29377.2|29373.4|78
1581402600000|2020-02-11 06:30:00|29378.2|29374.4|29379.2|29375.4|29387.2|29383.4|29377.7|29373.9|119
1581402900000|2020-02-11 06:35:00|29378.7|29374.9|29374.2|29370.4|29380.2|29376.4|29372.2|29368.4|418
1581403200000|2020-02-11 06:40:00|29374.7|29370.9|29372.2|29368.4|29376.2|29372.4|29369.2|29365.4|212
1581403500000|2020-02-11 06:45:00|29371.7|29367.9|29368.2|29364.4|29373.2|29369.4|29362.7|29358.9|200
1581403800000|2020-02-11 06:50:00|29369.2|29365.4|29382.2|29378.4|29382.7|29378.9|29369.2|29365.4|303
1581404100000|2020-02-11 06:55:00|29381.7|29377.9|29381.2|29377.4|29383.7|29379.9|29378.7|29374.9|151
1581404400000|2020-02-11 07:00:00|29380.7|29376.9|29369.7|29365.9|29380.7|29376.9|29364.7|29360.9|472
1581404700000|2020-02-11 07:05:00|29369.2|29365.4|29373.7|29369.9|29373.7|29369.9|29366.2|29362.4|195
1581405000000|2020-02-11 07:10:00|29373.2|29369.4|29370.2|29366.4|29374.2|29370.4|29368.2|29364.4|212
1581405300000|2020-02-11 07:15:00|29369.7|29365.9|29354.2|29350.4|29370.2|29366.4|29351.2|29347.4|262
1581405600000|2020-02-11 07:20:00|29353.7|29349.9|29354.7|29350.9|29357.2|29353.4|29349.2|29345.4|248
1581405900000|2020-02-11 07:25:00|29354.2|29350.4|29362.7|29358.9|29365.2|29361.4|29354.2|29350.4|320
1581406200000|2020-02-11 07:30:00|29363.2|29359.4|29355.2|29351.4|29367.2|29363.4|29352.2|29348.4|307
1581406500000|2020-02-11 07:35:00|29354.7|29350.9|29345.2|29341.4|29355.2|29351.4|29339.2|29335.4|444
1581406800000|2020-02-11 07:40:00|29345.7|29341.9|29350.7|29346.9|29353.7|29349.9|29344.7|29340.9|143
1581407100000|2020-02-11 07:45:00|29351.2|29347.4|29359.2|29355.4|29361.2|29357.4|29350.2|29346.4|194
1581407400000|2020-02-11 07:50:00|29359.7|29355.9|29364.7|29360.9|29370.2|29366.4|29357.2|29353.4|246
1581407700000|2020-02-11 07:55:00|29365.2|29361.4|29360.7|29356.9|29366.2|29362.4|29358.7|29354.9|196
1581408000000|2020-02-11 08:00:00|29360|29357.6|29359.5|29357.1|29374.5|29372.1|29352.5|29350.1|984
1581408300000|2020-02-11 08:05:00|29359|29356.6|29371.5|29369.1|29375.5|29373.1|29348|29345.6|713
1581408600000|2020-02-11 08:10:00|29372|29369.6|29360.5|29358.1|29377.5|29375.1|29358.5|29356.1|679
1581408900000|2020-02-11 08:15:00|29361|29358.6|29364.5|29362.1|29375|29372.6|29359|29356.6|489
1581409200000|2020-02-11 08:20:00|29364|29361.6|29366.5|29364.1|29375.5|29373.1|29362.5|29360.1|406
1581409500000|2020-02-11 08:25:00|29366|29363.6|29369.5|29367.1|29369.5|29367.1|29358|29355.6|428
1581409800000|2020-02-11 08:30:00|29369|29366.6|29380.5|29378.1|29381|29378.6|29363.5|29361.1|389
1581410100000|2020-02-11 08:35:00|29381|29378.6|29372.5|29370.1|29385|29382.6|29369.5|29367.1|344
1581410400000|2020-02-11 08:40:00|29373|29370.6|29357.5|29355.1|29377|29374.6|29355.5|29353.1|366
1581410700000|2020-02-11 08:45:00|29358|29355.6|29344|29341.6|29359.5|29357.1|29338|29335.6|629
1581411000000|2020-02-11 08:50:00|29344.5|29342.1|29359.5|29357.1|29364.5|29362.1|29343.5|29341.1|557
1581411300000|2020-02-11 08:55:00|29359|29356.6|29356.5|29354.1|29361.5|29359.1|29353.5|29351.1|203
1581411600000|2020-02-11 09:00:00|29357.5|29355.1|29331|29328.6|29360.5|29358.1|29330.5|29328.1|873
1581411900000|2020-02-11 09:05:00|29331.5|29329.1|29328.5|29326.1|29338.5|29336.1|29324.5|29322.1|623
1581412200000|2020-02-11 09:10:00|29328|29325.6|29322.5|29320.1|29330.5|29328.1|29311|29308.6|435
1581412500000|2020-02-11 09:15:00|29322|29319.6|29325|29322.6|29340.5|29338.1|29319.5|29317.1|684
1581412800000|2020-02-11 09:20:00|29324.5|29322.1|29339.5|29337.1|29341|29338.6|29321.5|29319.1|559
1581413100000|2020-02-11 09:25:00|29339|29336.6|29335.5|29333.1|29342|29339.6|29330.5|29328.1|256
1581413400000|2020-02-11 09:30:00|29336|29333.6|29331.5|29329.1|29353.5|29351.1|29324.5|29322.1|602
1581413700000|2020-02-11 09:35:00|29330.5|29328.1|29335.5|29333.1|29342.5|29340.1|29327.5|29325.1|325
1581414000000|2020-02-11 09:40:00|29336|29333.6|29336|29333.6|29341.5|29339.1|29332.5|29330.1|245
1581414300000|2020-02-11 09:45:00|29335.5|29333.1|29334.5|29332.1|29338.5|29336.1|29325|29322.6|264
1581414600000|2020-02-11 09:50:00|29335|29332.6|29345.5|29343.1|29346.5|29344.1|29333.5|29331.1|239
1581414900000|2020-02-11 09:55:00|29345|29342.6|29350.5|29348.1|29350.5|29348.1|29342.5|29340.1|255
1581415200000|2020-02-11 10:00:00|29351|29348.6|29360.5|29358.1|29363.5|29361.1|29349.5|29347.1|436
1581415500000|2020-02-11 10:05:00|29361|29358.6|29350.5|29348.1|29361.5|29359.1|29347.5|29345.1|275
1581415800000|2020-02-11 10:10:00|29351|29348.6|29359.5|29357.1|29359.5|29357.1|29350.5|29348.1|339
1581416100000|2020-02-11 10:15:00|29359|29356.6|29368.5|29366.1|29369.5|29367.1|29353.5|29351.1|293
1581416400000|2020-02-11 10:20:00|29368|29365.6|29364|29361.6|29368.5|29366.1|29362.5|29360.1|275
1581416700000|2020-02-11 10:25:00|29364.5|29362.1|29366.5|29364.1|29368|29365.6|29357.5|29355.1|224
1581417000000|2020-02-11 10:30:00|29367.5|29365.1|29368.5|29366.1|29369.5|29367.1|29364.5|29362.1|173
1581417300000|2020-02-11 10:35:00|29368|29365.6|29367.5|29365.1|29373.5|29371.1|29362.5|29360.1|230
1581417600000|2020-02-11 10:40:00|29368|29365.6|29366|29363.6|29370.5|29368.1|29362|29359.6|208
1581417900000|2020-02-11 10:45:00|29365.5|29363.1|29370|29367.6|29372|29369.6|29361.5|29359.1|288
1581418200000|2020-02-11 10:50:00|29370.5|29368.1|29366.5|29364.1|29373.5|29371.1|29361.5|29359.1|239
1581418500000|2020-02-11 10:55:00|29367|29364.6|29371.5|29369.1|29372.5|29370.1|29361.5|29359.1|215
1581418800000|2020-02-11 11:00:00|29371|29368.6|29364|29361.6|29372.5|29370.1|29363.5|29361.1|184
1581419100000|2020-02-11 11:05:00|29364.5|29362.1|29364|29361.6|29366.5|29364.1|29361.5|29359.1|218
1581419400000|2020-02-11 11:10:00|29363.5|29361.1|29374.5|29372.1|29381|29378.6|29360.5|29358.1|351
1581419700000|2020-02-11 11:15:00|29374|29371.6|29366|29363.6|29377|29374.6|29365.5|29363.1|257
1581420000000|2020-02-11 11:20:00|29365.5|29363.1|29360.5|29358.1|29370.5|29368.1|29358.5|29356.1|150
1581420300000|2020-02-11 11:25:00|29360|29357.6|29358|29355.6|29363.5|29361.1|29356.5|29354.1|245
1581420600000|2020-02-11 11:30:00|29358.5|29356.1|29365.5|29363.1|29365.5|29363.1|29355|29352.6|234
1581420900000|2020-02-11 11:35:00|29365|29362.6|29362.5|29360.1|29365.5|29363.1|29361.5|29359.1|264
1581421200000|2020-02-11 11:40:00|29362|29359.6|29358.5|29356.1|29364.5|29362.1|29355.5|29353.1|219
1581421500000|2020-02-11 11:45:00|29358|29355.6|29366.5|29364.1|29373.5|29371.1|29357.5|29355.1|286
1581421800000|2020-02-11 11:50:00|29367.5|29365.1|29370.5|29368.1|29374.5|29372.1|29367.5|29365.1|198
1581422100000|2020-02-11 11:55:00|29369.5|29367.1|29355|29352.6|29370.5|29368.1|29352.5|29350.1|433
1581422400000|2020-02-11 12:00:00|29355.5|29353.1|29352.5|29350.1|29360.5|29358.1|29352|29349.6|223
1581422700000|2020-02-11 12:05:00|29353|29350.6|29359.5|29357.1|29362.5|29360.1|29353|29350.6|231
1581423000000|2020-02-11 12:10:00|29360|29357.6|29363.5|29361.1|29363.5|29361.1|29357.5|29355.1|151
1581423300000|2020-02-11 12:15:00|29363|29360.6|29363.5|29361.1|29369.5|29367.1|29356.5|29354.1|402
1581423600000|2020-02-11 12:20:00|29364|29361.6|29378.5|29376.1|29380.5|29378.1|29363.5|29361.1|328
1581423900000|2020-02-11 12:25:00|29379|29376.6|29384|29381.6|29388.5|29386.1|29374|29371.6|586
1581424200000|2020-02-11 12:30:00|29383.5|29381.1|29386.5|29384.1|29390.5|29388.1|29380|29377.6|457
1581424500000|2020-02-11 12:35:00|29387|29384.6|29377.5|29375.1|29390.5|29388.1|29377.5|29375.1|340
1581424800000|2020-02-11 12:40:00|29377|29374.6|29380.5|29378.1|29382.5|29380.1|29375|29372.6|198
1581425100000|2020-02-11 12:45:00|29381|29378.6|29387.5|29385.1|29395|29392.6|29380.5|29378.1|348
1581425400000|2020-02-11 12:50:00|29388|29385.6|29391.5|29389.1|29394.5|29392.1|29387.5|29385.1|252
1581425700000|2020-02-11 12:55:00|29393|29390.6|29389|29386.6|29399.5|29397.1|29388|29385.6|507
1581426000000|2020-02-11 13:00:00|29389.5|29387.1|29391.5|29389.1|29394.5|29392.1|29384.5|29382.1|416
1581426300000|2020-02-11 13:05:00|29391|29388.6|29395.5|29393.1|29401|29398.6|29391|29388.6|423
1581426600000|2020-02-11 13:10:00|29394.5|29392.1|29392.5|29390.1|29394.5|29392.1|29387.5|29385.1|537
1581426900000|2020-02-11 13:15:00|29392|29389.6|29402.5|29400.1|29402.5|29400.1|29387.5|29385.1|440
1581427200000|2020-02-11 13:20:00|29403|29400.6|29388|29385.6|29403.5|29401.1|29387.5|29385.1|410
1581427500000|2020-02-11 13:25:00|29387.5|29385.1|29398|29395.6|29403|29400.6|29386.5|29384.1|494
1581427800000|2020-02-11 13:30:00|29397.5|29395.1|29380.5|29378.1|29418.5|29416.1|29378.5|29376.1|1378
1581428100000|2020-02-11 13:35:00|29381|29378.6|29374.5|29372.1|29383.5|29381.1|29372.5|29370.1|751
1581428400000|2020-02-11 13:40:00|29374|29371.6|29391.5|29389.1|29394.5|29392.1|29374|29371.6|713
1581428700000|2020-02-11 13:45:00|29392.5|29390.1|29393.5|29391.1|29404.5|29402.1|29389.5|29387.1|560
1581429000000|2020-02-11 13:50:00|29394|29391.6|29401.5|29399.1|29402.5|29400.1|29392|29389.6|331
1581429300000|2020-02-11 13:55:00|29400.5|29398.1|29408.5|29406.1|29409|29406.6|29397.5|29395.1|333
1581429600000|2020-02-11 14:00:00|29405.5|29403.1|29411.5|29409.1|29416|29413.6|29399.5|29397.1|673
1581429900000|2020-02-11 14:05:00|29412.5|29410.1|29404.5|29402.1|29413|29410.6|29402.5|29400.1|513
1581430200000|2020-02-11 14:10:00|29405|29402.6|29412.5|29410.1|29413.5|29411.1|29404.5|29402.1|324
1581430500000|2020-02-11 14:15:00|29413|29410.6|29432.5|29430.1|29436.5|29434.1|29412.5|29410.1|1362
1581430800000|2020-02-11 14:20:00|29432|29429.6|29429.5|29427.1|29441.5|29439.1|29426.5|29424.1|801
1581431100000|2020-02-11 14:25:00|29429|29426.6|29424|29421.6|29430.5|29428.1|29421|29418.6|559
1581431400000|2020-02-11 14:30:00|29423.5|29421.1|29339.1|29337.5|29430.1|29428.5|29338.1|29336.5|8533
1581431700000|2020-02-11 14:35:00|29339.6|29338|29335.1|29333.5|29354.1|29352.5|29309.1|29307.5|5836
1581432000000|2020-02-11 14:40:00|29334.1|29332.5|29358.1|29356.5|29358.1|29356.5|29308.1|29306.5|4175
1581432300000|2020-02-11 14:45:00|29357.1|29355.5|29376.1|29374.5|29380.1|29378.5|29353.1|29351.5|3476
1581432600000|2020-02-11 14:50:00|29376.6|29375|29362.1|29360.5|29380.6|29379|29351.6|29350|2867
1581432900000|2020-02-11 14:55:00|29362.6|29361|29344.1|29342.5|29378.1|29376.5|29343.1|29341.5|2639
1581433200000|2020-02-11 15:00:00|29345.1|29343.5|29390.1|29388.5|29394.1|29392.5|29345.1|29343.5|3553
1581433500000|2020-02-11 15:05:00|29390.6|29389|29383.1|29381.5|29393.1|29391.5|29379.1|29377.5|1414
1581433800000|2020-02-11 15:10:00|29384.4|29382.8|29394.4|29392.8|29394.4|29392.8|29370.4|29368.8|2089
1581434100000|2020-02-11 15:15:00|29394.9|29393.3|29382.4|29380.8|29405.4|29403.8|29377.4|29375.8|2405
1581434400000|2020-02-11 15:20:00|29383.4|29381.8|29385.9|29384.3|29406.4|29404.8|29383.4|29381.8|2113
1581434700000|2020-02-11 15:25:00|29386.4|29384.8|29402.4|29400.8|29405.4|29403.8|29384.4|29382.8|1309
1581435000000|2020-02-11 15:30:00|29401.9|29400.3|29412.4|29410.8|29417.4|29415.8|29401.4|29399.8|1595
1581435300000|2020-02-11 15:35:00|29412.9|29411.3|29393.4|29391.8|29413.9|29412.3|29382.9|29381.3|1656
1581435600000|2020-02-11 15:40:00|29393.9|29392.3|29403.4|29401.8|29415.4|29413.8|29393.9|29392.3|1710
1581435900000|2020-02-11 15:45:00|29402.9|29401.3|29390.4|29388.8|29407.4|29405.8|29378.4|29376.8|1699
1581436200000|2020-02-11 15:50:00|29391.4|29389.8|29374.9|29373.3|29396.4|29394.8|29371.9|29370.3|1278
1581436500000|2020-02-11 15:55:00|29375.4|29373.8|29364.9|29363.3|29378.4|29376.8|29356.4|29354.8|1426
1581436800000|2020-02-11 16:00:00|29364.4|29362.8|29355.4|29353.8|29376.4|29374.8|29353.4|29351.8|1517
1581437100000|2020-02-11 16:05:00|29355.9|29354.3|29353.4|29351.8|29361.4|29359.8|29346.9|29345.3|1462
1581437400000|2020-02-11 16:10:00|29352.4|29350.8|29329.4|29327.8|29358.4|29356.8|29326.4|29324.8|2379
1581437700000|2020-02-11 16:15:00|29329.9|29328.3|29333.4|29331.8|29341.4|29339.8|29314.4|29312.8|2616
1581438000000|2020-02-11 16:20:00|29332.9|29331.3|29321.9|29320.3|29334.9|29333.3|29313.4|29311.8|1822
1581438300000|2020-02-11 16:25:00|29321.4|29319.8|29318.4|29316.8|29324.4|29322.8|29308.4|29306.8|1770
1581438600000|2020-02-11 16:30:00|29319.4|29317.8|29279.9|29278.3|29320.4|29318.8|29267.4|29265.8|2874
1581438900000|2020-02-11 16:35:00|29280.4|29278.8|29267.9|29266.3|29284.4|29282.8|29259.9|29258.3|2955
1581439200000|2020-02-11 16:40:00|29267.4|29265.8|29300.4|29298.8|29301.4|29299.8|29258.4|29256.8|2813
1581439500000|2020-02-11 16:45:00|29299.9|29298.3|29307.4|29305.8|29307.4|29305.8|29291.4|29289.8|1350
1581439800000|2020-02-11 16:50:00|29306.9|29305.3|29305.4|29303.8|29314.4|29312.8|29299.4|29297.8|1394
1581440100000|2020-02-11 16:55:00|29306.4|29304.8|29294.4|29292.8|29314.4|29312.8|29284.4|29282.8|1650
1581440400000|2020-02-11 17:00:00|29294.9|29293.3|29292.4|29290.8|29307.4|29305.8|29283.9|29282.3|1493
1581440700000|2020-02-11 17:05:00|29290.4|29288.8|29282.4|29280.8|29297.4|29295.8|29280.4|29278.8|1063
1581441000000|2020-02-11 17:10:00|29281.9|29280.3|29285.4|29283.8|29292.4|29290.8|29279.9|29278.3|812
1581441300000|2020-02-11 17:15:00|29284.9|29283.3|29312.4|29310.8|29312.4|29310.8|29282.9|29281.3|1434
1581441600000|2020-02-11 17:20:00|29313.4|29311.8|29310.4|29308.8|29313.9|29312.3|29304.9|29303.3|1238
1581441900000|2020-02-11 17:25:00|29310.9|29309.3|29313.4|29311.8|29319.4|29317.8|29309.4|29307.8|793
1581442200000|2020-02-11 17:30:00|29313.9|29312.3|29316.4|29314.8|29323.9|29322.3|29305.4|29303.8|2198
1581442500000|2020-02-11 17:35:00|29316.9|29315.3|29310.4|29308.8|29318.4|29316.8|29303.4|29301.8|751
1581442800000|2020-02-11 17:40:00|29310.6|29309|29305.1|29303.5|29314.1|29312.5|29296.1|29294.5|556
1581443100000|2020-02-11 17:45:00|29304.6|29303|29295.1|29293.5|29306.6|29305|29295.1|29293.5|1089
1581443400000|2020-02-11 17:50:00|29295.6|29294|29311.1|29309.5|29311.1|29309.5|29294.6|29293|506
1581443700000|2020-02-11 17:55:00|29310.6|29309|29325.6|29324|29325.6|29324|29310.1|29308.5|536
1581444000000|2020-02-11 18:00:00|29325.1|29323.5|29335.1|29333.5|29340.1|29338.5|29320.6|29319|1061
1581444300000|2020-02-11 18:05:00|29334.6|29333|29331.1|29329.5|29339.1|29337.5|29329.1|29327.5|955
1581444600000|2020-02-11 18:10:00|29330.6|29329|29323.1|29321.5|29331.1|29329.5|29318.1|29316.5|646
1581444900000|2020-02-11 18:15:00|29323.6|29322|29319.1|29317.5|29325.1|29323.5|29313.1|29311.5|643
1581445200000|2020-02-11 18:20:00|29318.1|29316.5|29310.1|29308.5|29322.1|29320.5|29309.1|29307.5|666
1581445500000|2020-02-11 18:25:00|29309.6|29308|29314.1|29312.5|29320.6|29319|29308.1|29306.5|589
1581445800000|2020-02-11 18:30:00|29315.1|29313.5|29316.1|29314.5|29328.1|29326.5|29313.1|29311.5|735
1581446100000|2020-02-11 18:35:00|29316.6|29315|29315.1|29313.5|29328.1|29326.5|29315.1|29313.5|578
1581446400000|2020-02-11 18:40:00|29315.6|29314|29324.1|29322.5|29326.1|29324.5|29315.1|29313.5|562
1581446700000|2020-02-11 18:45:00|29323.1|29321.5|29313.1|29311.5|29326.6|29325|29312.1|29310.5|445
1581447000000|2020-02-11 18:50:00|29312.1|29310.5|29287.1|29285.5|29313.1|29311.5|29286.1|29284.5|1391
1581447300000|2020-02-11 18:55:00|29286.6|29285|29308.1|29306.5|29312.1|29310.5|29286.1|29284.5|1308
1581447600000|2020-02-11 19:00:00|29308.6|29307|29282.1|29280.5|29311.1|29309.5|29277.1|29275.5|1218
1581447900000|2020-02-11 19:05:00|29282.6|29281|29287.1|29285.5|29291.1|29289.5|29271.6|29270|1346
1581448200000|2020-02-11 19:10:00|29286.6|29285|29284.1|29282.5|29297.6|29296|29282.1|29280.5|918
1581448500000|2020-02-11 19:15:00|29283.1|29281.5|29275.6|29274|29295.1|29293.5|29273.1|29271.5|988
1581448800000|2020-02-11 19:20:00|29275.1|29273.5|29264.1|29262.5|29283.1|29281.5|29253.6|29252|1704
1581449100000|2020-02-11 19:25:00|29263.6|29262|29278.6|29277|29279.1|29277.5|29259.1|29257.5|1110
1581449400000|2020-02-11 19:30:00|29279.1|29277.5|29291.1|29289.5|29296.1|29294.5|29272.1|29270.5|1335
1581449700000|2020-02-11 19:35:00|29291.6|29290|29304.1|29302.5|29304.1|29302.5|29289.1|29287.5|987
1581450000000|2020-02-11 19:40:00|29303.6|29302|29312.1|29310.5|29316.1|29314.5|29292.1|29290.5|1323
1581450300000|2020-02-11 19:45:00|29312.6|29311|29309.6|29308|29312.6|29311|29299.6|29298|948
1581450600000|2020-02-11 19:50:00|29309.1|29307.5|29300.1|29298.5|29315.1|29313.5|29296.6|29295|856
1581450900000|2020-02-11 19:55:00|29300.6|29299|29274.6|29273|29303.1|29301.5|29270.1|29268.5|1235
1581451200000|2020-02-11 20:00:00|29275.1|29273.5|29253.1|29251.5|29288.1|29286.5|29252.6|29251|2255
1581451500000|2020-02-11 20:05:00|29253.6|29252|29247.1|29245.5|29273.1|29271.5|29242.1|29240.5|1958
1581451800000|2020-02-11 20:10:00|29247.6|29246|29228.1|29226.5|29253.1|29251.5|29224.6|29223|1614
1581452100000|2020-02-11 20:15:00|29227.6|29226|29219.1|29217.5|29241.6|29240|29211.1|29209.5|2128
1581452400000|2020-02-11 20:20:00|29219.9|29218.3|29250.9|29249.3|29251.9|29250.3|29216.9|29215.3|1739
1581452700000|2020-02-11 20:25:00|29251.4|29249.8|29255.9|29254.3|29257.4|29255.8|29242.9|29241.3|1257
1581453000000|2020-02-11 20:30:00|29255.4|29253.8|29247.9|29246.3|29262.9|29261.3|29241.9|29240.3|1571
1581453300000|2020-02-11 20:35:00|29248.9|29247.3|29262.9|29261.3|29267.9|29266.3|29245.9|29244.3|1379
1581453600000|2020-02-11 20:40:00|29263.4|29261.8|29279.9|29278.3|29289.9|29288.3|29260.4|29258.8|1307
1581453900000|2020-02-11 20:45:00|29280.4|29278.8|29256.4|29254.8|29285.9|29284.3|29255.9|29254.3|1785
1581454200000|2020-02-11 20:50:00|29256.9|29255.3|29297.9|29296.3|29303.4|29301.8|29249.9|29248.3|2352
1581454500000|2020-02-11 20:55:00|29295.9|29294.3|29277.9|29276.3|29303.9|29302.3|29256.4|29254.8|2960
1581454800000|2020-02-11 21:00:00|29277.4|29275.8|29282|29278.2|29287|29283.2|29275.5|29271.7|1116
1581455100000|2020-02-11 21:05:00|29280|29276.2|29274|29270.2|29284|29280.2|29273|29269.2|332
1581455400000|2020-02-11 21:10:00|29274.5|29270.7|29282.8|29273|29283|29277.7|29271|29267.2|387
1581455700000|2020-02-11 21:15:00|29283|29273.2|29280.7|29270.9|29283.3|29273.5|29278.7|29268.9|0
1581456000000|2020-02-11 21:20:00|29280.3|29270.5|29280.4|29270.6|29280.8|29271|29279.4|29269.6|0
1581456300000|2020-02-11 21:25:00|29280.3|29270.5|29280.7|29270.9|29281|29271.2|29279|29269.2|0
1581456600000|2020-02-11 21:30:00|29277.8|29275.4|29291.8|29289.4|29291.8|29289.4|29273.8|29271.4|200
1581456900000|2020-02-11 21:35:00|29290.8|29288.4|29292.8|29290.4|29295.8|29293.4|29285.8|29283.4|115
1581457200000|2020-02-11 21:40:00|29291.8|29289.4|29286.8|29284.4|29291.8|29289.4|29283.8|29281.4|129
1581457500000|2020-02-11 21:45:00|29287.8|29285.4|29291.8|29289.4|29291.8|29289.4|29281.8|29279.4|89
1581457800000|2020-02-11 21:50:00|29292.8|29290.4|29295.8|29293.4|29295.8|29293.4|29290.8|29288.4|78
1581458100000|2020-02-11 21:55:00|29294.8|29292.4|29298.6|29288.8|29301.9|29296.4|29290.8|29288.4|111
1581458400000|2020-02-11 22:00:00|29297.7|29287.9|29295.6|29285.8|29297.7|29287.9|29294.4|29284.6|0
1581458700000|2020-02-11 22:05:00|29294.3|29284.5|29294|29284.2|29294.5|29284.7|29291.9|29282.1|0
1581459000000|2020-02-11 22:10:00|29294.3|29284.5|29290.9|29281.1|29294.3|29284.5|29288.9|29279.1|0
1581459300000|2020-02-11 22:15:00|29290|29280.2|29292.8|29283|29293.2|29283.4|29290|29280.2|0
1581459600000|2020-02-11 22:20:00|29292.7|29282.9|29292.3|29282.5|29293.1|29283.3|29292.1|29282.3|0
1581459900000|2020-02-11 22:25:00|29290.1|29280.3|29294.8|29285|29298.6|29288.8|29290.1|29280.3|0
1581460200000|2020-02-11 22:30:00|29294.5|29284.7|29295.3|29285.5|29298.9|29289.1|29294.5|29284.7|0
1581460500000|2020-02-11 22:35:00|29295.2|29285.4|29295.2|29285.4|29295.2|29285.4|29295.2|29285.4|0
1581460800000|2020-02-11 22:40:00|29295.1|29285.3|29295.1|29285.3|29295.1|29285.3|29295.1|29285.3|0
1581461100000|2020-02-11 22:45:00|29295.6|29285.8|29297.8|29288|29297.8|29288|29295.6|29285.8|0
1581461400000|2020-02-11 22:50:00|29299.8|29290|29296.9|29287.1|29299.8|29290|29295.8|29286|0
1581461700000|2020-02-11 22:55:00|29297.2|29287.4|29299.7|29289.9|29301.2|29291.4|29297.2|29287.4|0
1581462000000|2020-02-11 23:00:00|29310.5|29306.7|29312|29308.2|29318.5|29314.7|29302|29298.2|401
1581462300000|2020-02-11 23:05:00|29312.5|29308.7|29321.5|29317.7|29323|29319.2|29312.5|29308.7|237
1581462600000|2020-02-11 23:10:00|29321|29317.2|29323.5|29319.7|29323.5|29319.7|29316|29312.2|108
1581462900000|2020-02-11 23:15:00|29322.5|29318.7|29319.5|29315.7|29322.5|29318.7|29317.5|29313.7|96
1581463200000|2020-02-11 23:20:00|29320|29316.2|29316.5|29312.7|29320|29316.2|29315.5|29311.7|47
1581463500000|2020-02-11 23:25:00|29316|29312.2|29317.5|29313.7|29317.5|29313.7|29314.5|29310.7|52
1581463800000|2020-02-11 23:30:00|29317|29313.2|29315.5|29311.7|29317.5|29313.7|29312.5|29308.7|90
1581464100000|2020-02-11 23:35:00|29316|29312.2|29325.5|29321.7|29330.5|29326.7|29315.5|29311.7|174
1581464400000|2020-02-11 23:40:00|29325|29321.2|29322.5|29318.7|29327|29323.2|29321|29317.2|149
1581464700000|2020-02-11 23:45:00|29322|29318.2|29313.5|29309.7|29322|29318.2|29303.5|29299.7|265
1581465000000|2020-02-11 23:50:00|29314|29310.2|29307.5|29303.7|29314.5|29310.7|29306.5|29302.7|75
1581465300000|2020-02-11 23:55:00|29307|29303.2|29306.5|29302.7|29311|29307.2|29306.5|29302.7|74
1581465600000|2020-02-12 00:00:00|29307|29303.2|29292.5|29288.7|29320|29316.2|29291|29287.2|356
1581465900000|2020-02-12 00:05:00|29293|29289.2|29308|29304.2|29311.5|29307.7|29284.5|29280.7|349
1581466200000|2020-02-12 00:10:00|29307.5|29303.7|29308|29304.2|29311|29307.2|29296.5|29292.7|213
1581466500000|2020-02-12 00:15:00|29308.5|29304.7|29300.5|29296.7|29313|29309.2|29298|29294.2|165
1581466800000|2020-02-12 00:20:00|29301|29297.2|29288|29284.2|29304|29300.2|29288|29284.2|126
1581467100000|2020-02-12 00:25:00|29288.5|29284.7|29292|29288.2|29303.5|29299.7|29287|29283.2|300
1581467400000|2020-02-12 00:30:00|29291.5|29287.7|29283|29279.2|29292|29288.2|29281|29277.2|218
1581467700000|2020-02-12 00:35:00|29282.5|29278.7|29284|29280.2|29292.5|29288.7|29281|29277.2|203
1581468000000|2020-02-12 00:40:00|29284.5|29280.7|29285|29281.2|29289|29285.2|29281.5|29277.7|162
1581468300000|2020-02-12 00:45:00|29285.5|29281.7|29260.5|29256.7|29286.5|29282.7|29259|29255.2|482
1581468600000|2020-02-12 00:50:00|29260|29256.2|29272.5|29268.7|29282|29278.2|29260|29256.2|341
1581468900000|2020-02-12 00:55:00|29272|29268.2|29286|29282.2|29286|29282.2|29271|29267.2|211
1581469200000|2020-02-12 01:00:00|29285.5|29281.7|29302.5|29298.7|29308|29304.2|29283|29279.2|483
1581469500000|2020-02-12 01:05:00|29303|29299.2|29302.5|29298.7|29310|29306.2|29297.5|29293.7|259
1581469800000|2020-02-12 01:10:00|29299|29295.2|29309|29305.2|29311|29307.2|29295.5|29291.7|194
1581470100000|2020-02-12 01:15:00|29308|29304.2|29306|29302.2|29308|29304.2|29299|29295.2|152
1581470400000|2020-02-12 01:20:00|29305.5|29301.7|29307.5|29303.7|29312.5|29308.7|29302|29298.2|148
1581470700000|2020-02-12 01:25:00|29307|29303.2|29294|29290.2|29309|29305.2|29291.5|29287.7|174
1581471000000|2020-02-12 01:30:00|29293.5|29289.7|29282|29278.2|29300|29296.2|29281|29277.2|431
1581471300000|2020-02-12 01:35:00|29283|29279.2|29288.5|29284.7|29289.5|29285.7|29278.5|29274.7|206
1581471600000|2020-02-12 01:40:00|29289|29285.2|29300|29296.2|29307|29303.2|29287.5|29283.7|201
1581471900000|2020-02-12 01:45:00|29300.5|29296.7|29301.5|29297.7|29308.5|29304.7|29298.5|29294.7|149
1581472200000|2020-02-12 01:50:00|29301|29297.2|29294|29290.2|29302.5|29298.7|29290|29286.2|194
1581472500000|2020-02-12 01:55:00|29293.5|29289.7|29302|29298.2|29304|29300.2|29291|29287.2|100
1581472800000|2020-02-12 02:00:00|29302.5|29298.7|29307.5|29303.7|29310.5|29306.7|29298|29294.2|133
1581473100000|2020-02-12 02:05:00|29307|29303.2|29297|29293.2|29309.5|29305.7|29296.5|29292.7|126
1581473400000|2020-02-12 02:10:00|29296.5|29292.7|29298|29294.2|29301|29297.2|29295.5|29291.7|115
1581473700000|2020-02-12 02:15:00|29298.5|29294.7|29299|29295.2|29305.5|29301.7|29296.5|29292.7|98
1581474000000|2020-02-12 02:20:00|29299.5|29295.7|29303.5|29299.7|29307|29303.2|29296|29292.2|90
1581474300000|2020-02-12 02:25:00|29304|29300.2|29309|29305.2|29310.5|29306.7|29303|29299.2|102
1581474600000|2020-02-12 02:30:00|29309.5|29305.7|29313.5|29309.7|29316.5|29312.7|29308|29304.2|172
1581474900000|2020-02-12 02:35:00|29313|29309.2|29313.5|29309.7|29316|29312.2|29311|29307.2|97
1581475200000|2020-02-12 02:40:00|29313|29309.2|29306|29302.2|29315|29311.2|29303.5|29299.7|133
1581475500000|2020-02-12 02:45:00|29306.5|29302.7|29307|29303.2|29314|29310.2|29305.5|29301.7|117
1581475800000|2020-02-12 02:50:00|29307.5|29303.7|29298|29294.2|29310|29306.2|29293.5|29289.7|258
1581476100000|2020-02-12 02:55:00|29298.5|29294.7|29301.5|29297.7|29302|29298.2|29297|29293.2|72
1581476400000|2020-02-12 03:00:00|29302|29298.2|29305.5|29301.7|29307|29303.2|29300|29296.2|87
1581476700000|2020-02-12 03:05:00|29306|29302.2|29311|29307.2|29311|29307.2|29305|29301.2|53
1581477000000|2020-02-12 03:10:00|29311.5|29307.7|29308|29304.2|29313|29309.2|29303|29299.2|90
1581477300000|2020-02-12 03:15:00|29309|29305.2|29309.5|29305.7|29311.5|29307.7|29306|29302.2|80
1581477600000|2020-02-12 03:20:00|29310|29306.2|29313|29309.2|29314|29310.2|29308.5|29304.7|135
1581477900000|2020-02-12 03:25:00|29313.5|29309.7|29317.5|29313.7|29320|29316.2|29310|29306.2|200
1581478200000|2020-02-12 03:30:00|29317|29313.2|29320|29316.2|29322|29318.2|29314|29310.2|187
1581478500000|2020-02-12 03:35:00|29319.5|29315.7|29319|29315.2|29323|29319.2|29318.5|29314.7|95
1581478800000|2020-02-12 03:40:00|29319.5|29315.7|29319.5|29315.7|29320.5|29316.7|29315|29311.2|90
1581479100000|2020-02-12 03:45:00|29320|29316.2|29322.5|29318.7|29324|29320.2|29319|29315.2|97
1581479400000|2020-02-12 03:50:00|29323|29319.2|29329|29325.2|29330|29326.2|29323|29319.2|166
1581479700000|2020-02-12 03:55:00|29328.5|29324.7|29324|29320.2|29330|29326.2|29322.5|29318.7|222
1581480000000|2020-02-12 04:00:00|29323.5|29319.7|29321.5|29317.7|29326|29322.2|29321|29317.2|101
1581480300000|2020-02-12 04:05:00|29321|29317.2|29322|29318.2|29323|29319.2|29318.5|29314.7|111
1581480600000|2020-02-12 04:10:00|29321.5|29317.7|29322|29318.2|29325|29321.2|29319|29315.2|83
1581480900000|2020-02-12 04:15:00|29322.5|29318.7|29322.5|29318.7|29323|29319.2|29319|29315.2|47
1581481200000|2020-02-12 04:20:00|29323|29319.2|29334|29330.2|29336|29332.2|29321.5|29317.7|425
1581481500000|2020-02-12 04:25:00|29333.5|29329.7|29336|29332.2|29338|29334.2|29322|29318.2|693
1581481800000|2020-02-12 04:30:00|29335|29331.2|29327|29323.2|29335|29331.2|29326.5|29322.7|115
1581482100000|2020-02-12 04:35:00|29327.5|29323.7|29329|29325.2|29330.5|29326.7|29326.5|29322.7|75
1581482400000|2020-02-12 04:40:00|29329.5|29325.7|29330|29326.2|29333|29329.2|29328|29324.2|59
1581482700000|2020-02-12 04:45:00|29331|29327.2|29339|29335.2|29341.5|29337.7|29330|29326.2|314
1581483000000|2020-02-12 04:50:00|29338.5|29334.7|29340|29336.2|29341|29337.2|29335|29331.2|174
1581483300000|2020-02-12 04:55:00|29339.5|29335.7|29339|29335.2|29340|29336.2|29335|29331.2|89
1581483600000|2020-02-12 05:00:00|29338|29334.2|29346.5|29342.7|29353|29349.2|29334|29330.2|348
1581483900000|2020-02-12 05:05:00|29347|29343.2|29346|29342.2|29354|29350.2|29346|29342.2|214
1581484200000|2020-02-12 05:10:00|29345|29341.2|29344|29340.2|29350|29346.2|29342|29338.2|235
1581484500000|2020-02-12 05:15:00|29344.5|29340.7|29340|29336.2|29345.5|29341.7|29336.5|29332.7|135
1581484800000|2020-02-12 05:20:00|29340.5|29336.7|29345.5|29341.7|29346.5|29342.7|29338.5|29334.7|90
1581485100000|2020-02-12 05:25:00|29345|29341.2|29337|29333.2|29347.5|29343.7|29337|29333.2|214
1581485400000|2020-02-12 05:30:00|29336.5|29332.7|29337|29333.2|29339|29335.2|29335|29331.2|293
1581485700000|2020-02-12 05:35:00|29337.5|29333.7|29344|29340.2|29344.5|29340.7|29334|29330.2|177
1581486000000|2020-02-12 05:40:00|29345|29341.2|29347|29343.2|29348.5|29344.7|29339|29335.2|205
1581486300000|2020-02-12 05:45:00|29346.5|29342.7|29340|29336.2|29348|29344.2|29340|29336.2|161
1581486600000|2020-02-12 05:50:00|29340.5|29336.7|29347|29343.2|29347|29343.2|29340|29336.2|181
1581486900000|2020-02-12 05:55:00|29346.5|29342.7|29351.5|29347.7|29358|29354.2|29346|29342.2|410
1581487200000|2020-02-12 06:00:00|29352|29348.2|29357|29353.2|29359|29355.2|29347|29343.2|311
1581487500000|2020-02-12 06:05:00|29357.5|29353.7|29361|29357.2|29364.5|29360.7|29356|29352.2|260
1581487800000|2020-02-12 06:10:00|29360.5|29356.7|29355.5|29351.7|29367|29363.2|29355|29351.2|201
1581488100000|2020-02-12 06:15:00|29356|29352.2|29357|29353.2|29359|29355.2|29351|29347.2|199
1581488400000|2020-02-12 06:20:00|29356.5|29352.7|29355|29351.2|29361|29357.2|29354.5|29350.7|98
1581488700000|2020-02-12 06:25:00|29355.5|29351.7|29350.5|29346.7|29357|29353.2|29346|29342.2|142
1581489000000|2020-02-12 06:30:00|29351|29347.2|29351|29347.2|29352|29348.2|29346.5|29342.7|117
1581489300000|2020-02-12 06:35:00|29350.5|29346.7|29345|29341.2|29351|29347.2|29343|29339.2|137
1581489600000|2020-02-12 06:40:00|29345.5|29341.7|29345.5|29341.7|29349|29345.2|29344.5|29340.7|120
1581489900000|2020-02-12 06:45:00|29345|29341.2|29347|29343.2|29349|29345.2|29344|29340.2|141
1581490200000|2020-02-12 06:50:00|29346.5|29342.7|29343.5|29339.7|29348|29344.2|29342.5|29338.7|141
1581490500000|2020-02-12 06:55:00|29343|29339.2|29349.5|29345.7|29349.5|29345.7|29339|29335.2|112
1581490800000|2020-02-12 07:00:00|29349|29345.2|29354.5|29350.7|29363|29359.2|29347|29343.2|321
1581491100000|2020-02-12 07:05:00|29355|29351.2|29352|29348.2|29356.5|29352.7|29350|29346.2|156
1581491400000|2020-02-12 07:10:00|29351.5|29347.7|29347|29343.2|29351.5|29347.7|29342.5|29338.7|210
1581491700000|2020-02-12 07:15:00|29346.5|29342.7|29361|29357.2|29362|29358.2|29345|29341.2|337
1581492000000|2020-02-12 07:20:00|29360.5|29356.7|29358|29354.2|29362|29358.2|29355|29351.2|108
1581492300000|2020-02-12 07:25:00|29357.5|29353.7|29359|29355.2|29360|29356.2|29354|29350.2|104
1581492600000|2020-02-12 07:30:00|29358|29354.2|29363.5|29359.7|29365|29361.2|29356|29352.2|161
1581492900000|2020-02-12 07:35:00|29364|29360.2|29364|29360.2|29367|29363.2|29359.5|29355.7|134
1581493200000|2020-02-12 07:40:00|29364.5|29360.7|29362|29358.2|29370.5|29366.7|29359.5|29355.7|187
1581493500000|2020-02-12 07:45:00|29361.5|29357.7|29352|29348.2|29362.5|29358.7|29351|29347.2|136
1581493800000|2020-02-12 07:50:00|29351.5|29347.7|29350|29346.2|29352|29348.2|29344|29340.2|245
1581494100000|2020-02-12 07:55:00|29350.5|29346.7|29348.5|29344.7|29351|29347.2|29341|29337.2|199
1581494400000|2020-02-12 08:00:00|29347.8|29345.4|29354.3|29351.9|29358.3|29355.9|29343.3|29340.9|523
1581494700000|2020-02-12 08:05:00|29354.8|29352.4|29341.3|29338.9|29359.3|29356.9|29338.8|29336.4|510
1581495000000|2020-02-12 08:10:00|29340.8|29338.4|29346.8|29344.4|29350.3|29347.9|29337.8|29335.4|273
1581495300000|2020-02-12 08:15:00|29347.3|29344.9|29351.3|29348.9|29357.3|29354.9|29346.3|29343.9|278
1581495600000|2020-02-12 08:20:00|29351.8|29349.4|29358.8|29356.4|29361.8|29359.4|29345.3|29342.9|240
1581495900000|2020-02-12 08:25:00|29359.3|29356.9|29391.3|29388.9|29391.3|29388.9|29358.3|29355.9|1099
1581496200000|2020-02-12 08:30:00|29390.8|29388.4|29416.3|29413.9|29432.3|29429.9|29389.8|29387.4|1997
1581496500000|2020-02-12 08:35:00|29416.8|29414.4|29391.3|29388.9|29418.3|29415.9|29389.3|29386.9|1060
1581496800000|2020-02-12 08:40:00|29390.8|29388.4|29403.3|29400.9|29409.3|29406.9|29390.3|29387.9|695
1581497100000|2020-02-12 08:45:00|29402.3|29399.9|29410.8|29408.4|29415.3|29412.9|29399.3|29396.9|470
1581497400000|2020-02-12 08:50:00|29410.3|29407.9|29410.3|29407.9|29412.3|29409.9|29401.3|29398.9|281
1581497700000|2020-02-12 08:55:00|29409.8|29407.4|29413.3|29410.9|29414.3|29411.9|29406.8|29404.4|199
1581498000000|2020-02-12 09:00:00|29413.8|29411.4|29404.3|29401.9|29417.3|29414.9|29402.8|29400.4|460
1581498300000|2020-02-12 09:05:00|29404.8|29402.4|29389.3|29386.9|29404.8|29402.4|29389.3|29386.9|769
1581498600000|2020-02-12 09:10:00|29389.8|29387.4|29384.8|29382.4|29390.3|29387.9|29382.3|29379.9|587
1581498900000|2020-02-12 09:15:00|29384.3|29381.9|29386.3|29383.9|29388.3|29385.9|29375.3|29372.9|425
1581499200000|2020-02-12 09:20:00|29385.8|29383.4|29378.8|29376.4|29387.8|29385.4|29378.3|29375.9|224
1581499500000|2020-02-12 09:25:00|29379.3|29376.9|29380.8|29378.4|29384.8|29382.4|29378.3|29375.9|178
1581499800000|2020-02-12 09:30:00|29381.3|29378.9|29377.3|29374.9|29387.3|29384.9|29375.3|29372.9|381
1581500100000|2020-02-12 09:35:00|29377.8|29375.4|29388.8|29386.4|29389.8|29387.4|29377.3|29374.9|122
1581500400000|2020-02-12 09:40:00|29388.3|29385.9|29396.3|29393.9|29397.8|29395.4|29387.3|29384.9|314
1581500700000|2020-02-12 09:45:00|29396.8|29394.4|29388.3|29385.9|29398.3|29395.9|29383.3|29380.9|262
1581501000000|2020-02-12 09:50:00|29388.8|29386.4|29388.3|29385.9|29392.3|29389.9|29385.3|29382.9|183
1581501300000|2020-02-12 09:55:00|29388.8|29386.4|29387.3|29384.9|29393.8|29391.4|29387.3|29384.9|215
1581501600000|2020-02-12 10:00:00|29388.3|29385.9|29380.8|29378.4|29390.3|29387.9|29378.3|29375.9|256
1581501900000|2020-02-12 10:05:00|29381.3|29378.9|29390.3|29387.9|29392.8|29390.4|29380.8|29378.4|242
1581502200000|2020-02-12 10:10:00|29390.8|29388.4|29391.3|29388.9|29393.8|29391.4|29387.3|29384.9|193
1581502500000|2020-02-12 10:15:00|29392.3|29389.9|29392.3|29389.9|29394.3|29391.9|29387.3|29384.9|170
1581502800000|2020-02-12 10:20:00|29392.8|29390.4|29390.3|29387.9|29394.8|29392.4|29387.3|29384.9|121
1581503100000|2020-02-12 10:25:00|29389.8|29387.4|29389.3|29386.9|29391.3|29388.9|29377.8|29375.4|238
1581503400000|2020-02-12 10:30:00|29388.8|29386.4|29384.3|29381.9|29390.3|29387.9|29381.3|29378.9|167
1581503700000|2020-02-12 10:35:00|29383.8|29381.4|29381.8|29379.4|29384.3|29381.9|29376.8|29374.4|193
1581504000000|2020-02-12 10:40:00|29381.3|29378.9|29389.3|29386.9|29391.3|29388.9|29378.3|29375.9|293
1581504300000|2020-02-12 10:45:00|29390.3|29387.9|29396.8|29394.4|29397.3|29394.9|29388.3|29385.9|147
1581504600000|2020-02-12 10:50:00|29397.3|29394.9|29398.3|29395.9|29398.3|29395.9|29387.3|29384.9|185
1581504900000|2020-02-12 10:55:00|29398.8|29396.4|29404.8|29402.4|29406.3|29403.9|29398.8|29396.4|317
1581505200000|2020-02-12 11:00:00|29404.3|29401.9|29404.3|29401.9|29407.8|29405.4|29399.3|29396.9|261
1581505500000|2020-02-12 11:05:00|29404.8|29402.4|29403.8|29401.4|29408.3|29405.9|29403.3|29400.9|172
1581505800000|2020-02-12 11:10:00|29404.3|29401.9|29406.3|29403.9|29407.8|29405.4|29401.3|29398.9|193
1581506100000|2020-02-12 11:15:00|29405.8|29403.4|29404.8|29402.4|29410.8|29408.4|29404.3|29401.9|183
1581506400000|2020-02-12 11:20:00|29404.3|29401.9|29403.3|29400.9|29407.3|29404.9|29403.3|29400.9|126
1581506700000|2020-02-12 11:25:00|29403.8|29401.4|29409.3|29406.9|29416.3|29413.9|29402.3|29399.9|552
1581507000000|2020-02-12 11:30:00|29408.3|29405.9|29408.3|29405.9|29413.3|29410.9|29405.8|29403.4|172
1581507300000|2020-02-12 11:35:00|29408.8|29406.4|29413.8|29411.4|29414.3|29411.9|29406.3|29403.9|117
1581507600000|2020-02-12 11:40:00|29414.3|29411.9|29408.8|29406.4|29415.3|29412.9|29407.3|29404.9|191
1581507900000|2020-02-12 11:45:00|29408.3|29405.9|29402.3|29399.9|29409.8|29407.4|29400.3|29397.9|288
1581508200000|2020-02-12 11:50:00|29402.8|29400.4|29402.3|29399.9|29408.3|29405.9|29400.3|29397.9|410
1581508500000|2020-02-12 11:55:00|29401.3|29398.9|29403.8|29401.4|29405.3|29402.9|29398.3|29395.9|330
1581508800000|2020-02-12 12:00:00|29403.3|29400.9|29406.3|29403.9|29409.3|29406.9|29400.3|29397.9|449
1581509100000|2020-02-12 12:05:00|29406.8|29404.4|29395.3|29392.9|29408.3|29405.9|29394.8|29392.4|252
1581509400000|2020-02-12 12:10:00|29390.8|29388.4|29398.8|29396.4|29403.3|29400.9|29389.8|29387.4|390
1581509700000|2020-02-12 12:15:00|29399.3|29396.9|29401.3|29398.9|29404.3|29401.9|29399.3|29396.9|141
1581510000000|2020-02-12 12:20:00|29401.8|29399.4|29400.8|29398.4|29406.3|29403.9|29399.8|29397.4|169
1581510300000|2020-02-12 12:25:00|29401.3|29398.9|29407.3|29404.9|29407.3|29404.9|29399.8|29397.4|219
1581510600000|2020-02-12 12:30:00|29408.3|29405.9|29399.8|29397.4|29408.3|29405.9|29398.3|29395.9|278
1581510900000|2020-02-12 12:35:00|29400.3|29397.9|29399.3|29396.9|29401.8|29399.4|29395.3|29392.9|191
1581511200000|2020-02-12 12:40:00|29398.8|29396.4|29398.3|29395.9|29402.8|29400.4|29397.3|29394.9|166
1581511500000|2020-02-12 12:45:00|29398.8|29396.4|29383.3|29380.9|29400.3|29397.9|29383.3|29380.9|523
1581511800000|2020-02-12 12:50:00|29383.8|29381.4|29391.3|29388.9|29393.3|29390.9|29383.3|29380.9|274
1581512100000|2020-02-12 12:55:00|29390.8|29388.4|29399.3|29396.9|29399.8|29397.4|29390.8|29388.4|182
1581512400000|2020-02-12 13:00:00|29398.8|29396.4|29397.3|29394.9|29402.3|29399.9|29393.3|29390.9|278
1581512700000|2020-02-12 13:05:00|29398.3|29395.9|29409.3|29406.9|29411.3|29408.9|29397.3|29394.9|399
1581513000000|2020-02-12 13:10:00|29408.8|29406.4|29419.3|29416.9|29419.3|29416.9|29408.3|29405.9|495
1581513300000|2020-02-12 13:15:00|29419.8|29417.4|29417.3|29414.9|29421.8|29419.4|29415.3|29412.9|431
1581513600000|2020-02-12 13:20:00|29416.8|29414.4|29419.3|29416.9|29419.3|29416.9|29414.3|29411.9|249
1581513900000|2020-02-12 13:25:00|29418.8|29416.4|29416.3|29413.9|29426.3|29423.9|29416.3|29413.9|424
1581514200000|2020-02-12 13:30:00|29417.3|29414.9|29420.3|29417.9|29423.3|29420.9|29414.3|29411.9|276
1581514500000|2020-02-12 13:35:00|29420.8|29418.4|29418.3|29415.9|29420.8|29418.4|29413.8|29411.4|300
1581514800000|2020-02-12 13:40:00|29418.8|29416.4|29422.3|29419.9|29425.3|29422.9|29417.3|29414.9|306
1581515100000|2020-02-12 13:45:00|29421.8|29419.4|29417.3|29414.9|29421.8|29419.4|29410.8|29408.4|362
1581515400000|2020-02-12 13:50:00|29416.8|29414.4|29427.8|29425.4|29429.3|29426.9|29415.3|29412.9|407
1581515700000|2020-02-12 13:55:00|29427.3|29424.9|29421.3|29418.9|29429.3|29426.9|29414.3|29411.9|335
1581516000000|2020-02-12 14:00:00|29420.8|29418.4|29433.8|29431.4|29435.3|29432.9|29420.8|29418.4|398
1581516300000|2020-02-12 14:05:00|29434.3|29431.9|29434.3|29431.9|29438.3|29435.9|29431.3|29428.9|459
1581516600000|2020-02-12 14:10:00|29434.8|29432.4|29439.3|29436.9|29443.3|29440.9|29433.3|29430.9|569
1581516900000|2020-02-12 14:15:00|29440.3|29437.9|29440.3|29437.9|29447.3|29444.9|29439.3|29436.9|478
1581517200000|2020-02-12 14:20:00|29439.8|29437.4|29444.8|29442.4|29445.3|29442.9|29437.3|29434.9|510
1581517500000|2020-02-12 14:25:00|29445.3|29442.9|29440.8|29438.4|29456.8|29454.4|29438.8|29436.4|1277
1581517800000|2020-02-12 14:30:00|29441.3|29438.9|29493.9|29492.3|29500.9|29499.3|29434.4|29432.8|6969
1581518100000|2020-02-12 14:35:00|29494.9|29493.3|29507.9|29506.3|29510.4|29508.8|29476.9|29475.3|4544
1581518400000|2020-02-12 14:40:00|29506.9|29505.3|29488.9|29487.3|29514.4|29512.8|29485.9|29484.3|3543
1581518700000|2020-02-12 14:45:00|29489.9|29488.3|29479.4|29477.8|29496.9|29495.3|29476.9|29475.3|2588
1581519000000|2020-02-12 14:50:00|29478.9|29477.3|29475.9|29474.3|29480.9|29479.3|29464.9|29463.3|2867
1581519300000|2020-02-12 14:55:00|29476.4|29474.8|29516.4|29514.8|29518.9|29517.3|29471.4|29469.8|3287
1581519600000|2020-02-12 15:00:00|29516.9|29515.3|29476.9|29475.3|29538.9|29537.3|29476.9|29475.3|5077
1581519900000|2020-02-12 15:05:00|29477.4|29475.8|29478.9|29477.3|29489.4|29487.8|29458.9|29457.3|4487
1581520200000|2020-02-12 15:10:00|29478.5|29476.9|29486.5|29484.9|29493.5|29491.9|29463.5|29461.9|2225
1581520500000|2020-02-12 15:15:00|29485.5|29483.9|29500|29498.4|29500.5|29498.9|29480.5|29478.9|1654
1581520800000|2020-02-12 15:20:00|29500.5|29498.9|29493.5|29491.9|29503.5|29501.9|29478.5|29476.9|1911
1581521100000|2020-02-12 15:25:00|29493|29491.4|29487|29485.4|29494.5|29492.9|29480.5|29478.9|1450
1581521400000|2020-02-12 15:30:00|29487.5|29485.9|29483.5|29481.9|29506.5|29504.9|29480.5|29478.9|2289
1581521700000|2020-02-12 15:35:00|29483|29481.4|29498.5|29496.9|29501.5|29499.9|29482.5|29480.9|1187
1581522000000|2020-02-12 15:40:00|29499.5|29497.9|29470.5|29468.9|29500|29498.4|29464|29462.4|1908
1581522300000|2020-02-12 15:45:00|29470|29468.4|29471|29469.4|29483.5|29481.9|29458.5|29456.9|1790
1581522600000|2020-02-12 15:50:00|29470.5|29468.9|29475|29473.4|29479.5|29477.9|29464.5|29462.9|2038
1581522900000|2020-02-12 15:55:00|29474.5|29472.9|29463.5|29461.9|29486.5|29484.9|29458.5|29456.9|1430
1581523200000|2020-02-12 16:00:00|29464|29462.4|29493.5|29491.9|29497.5|29495.9|29463.5|29461.9|1663
1581523500000|2020-02-12 16:05:00|29494.5|29492.9|29493.5|29491.9|29496.5|29494.9|29485.5|29483.9|915
1581523800000|2020-02-12 16:10:00|29494|29492.4|29474.5|29472.9|29496.5|29494.9|29474.5|29472.9|1374
1581524100000|2020-02-12 16:15:00|29475|29473.4|29473.5|29471.9|29480.5|29478.9|29461.5|29459.9|1382
1581524400000|2020-02-12 16:20:00|29474.5|29472.9|29487.5|29485.9|29489.5|29487.9|29465.5|29463.9|1210
1581524700000|2020-02-12 16:25:00|29488|29486.4|29481.5|29479.9|29493|29491.4|29475.5|29473.9|1435
1581525000000|2020-02-12 16:30:00|29482.5|29480.9|29471.5|29469.9|29486.5|29484.9|29464.5|29462.9|1590
1581525300000|2020-02-12 16:35:00|29472.5|29470.9|29466.5|29464.9|29478.5|29476.9|29461.5|29459.9|714
1581525600000|2020-02-12 16:40:00|29465.5|29463.9|29449.5|29447.9|29469.5|29467.9|29444.5|29442.9|1523
1581525900000|2020-02-12 16:45:00|29449|29447.4|29469.5|29467.9|29472.5|29470.9|29440.5|29438.9|1255
1581526200000|2020-02-12 16:50:00|29470|29468.4|29482.5|29480.9|29482.5|29480.9|29468|29466.4|866
1581526500000|2020-02-12 16:55:00|29483|29481.4|29479.5|29477.9|29483.5|29481.9|29469|29467.4|1192
1581526800000|2020-02-12 17:00:00|29478.5|29476.9|29491.5|29489.9|29496.5|29494.9|29478.5|29476.9|1448
1581527100000|2020-02-12 17:05:00|29491|29489.4|29488.5|29486.9|29495.5|29493.9|29480.5|29478.9|1137
1581527400000|2020-02-12 17:10:00|29488|29486.4|29482.5|29480.9|29488.5|29486.9|29472.5|29470.9|644
1581527700000|2020-02-12 17:15:00|29483|29481.4|29483.5|29481.9|29489.5|29487.9|29478.5|29476.9|661
1581528000000|2020-02-12 17:20:00|29483|29481.4|29483|29481.4|29489.5|29487.9|29478|29476.4|454
1581528300000|2020-02-12 17:25:00|29482.5|29480.9|29494|29492.4|29494.5|29492.9|29482.5|29480.9|603
1581528600000|2020-02-12 17:30:00|29494.5|29492.9|29503.5|29501.9|29506|29504.4|29480|29478.4|1309
1581528900000|2020-02-12 17:35:00|29503|29501.4|29505.5|29503.9|29509|29507.4|29500.5|29498.9|918
1581529200000|2020-02-12 17:40:00|29505.7|29504.1|29494.7|29493.1|29505.7|29504.1|29492.7|29491.1|936
1581529500000|2020-02-12 17:45:00|29495.2|29493.6|29499.7|29498.1|29501.7|29500.1|29489.7|29488.1|641
1581529800000|2020-02-12 17:50:00|29500.2|29498.6|29479.2|29477.6|29502.7|29501.1|29477.2|29475.6|743
1581530100000|2020-02-12 17:55:00|29479.7|29478.1|29477.7|29476.1|29482.7|29481.1|29471.7|29470.1|787
1581530400000|2020-02-12 18:00:00|29478.2|29476.6|29462.7|29461.1|29480.7|29479.1|29459.2|29457.6|859
1581530700000|2020-02-12 18:05:00|29463.2|29461.6|29460.7|29459.1|29470.7|29469.1|29458.2|29456.6|974
1581531000000|2020-02-12 18:10:00|29461.7|29460.1|29462.7|29461.1|29465.2|29463.6|29453.2|29451.6|1000
1581531300000|2020-02-12 18:15:00|29461.7|29460.1|29458.2|29456.6|29466.7|29465.1|29456.7|29455.1|788
1581531600000|2020-02-12 18:20:00|29458.7|29457.1|29455.7|29454.1|29462.2|29460.6|29450.7|29449.1|1372
1581531900000|2020-02-12 18:25:00|29454.7|29453.1|29469.7|29468.1|29469.7|29468.1|29447.7|29446.1|1184
1581532200000|2020-02-12 18:30:00|29469.2|29467.6|29478.7|29477.1|29479.7|29478.1|29463.7|29462.1|1187
1581532500000|2020-02-12 18:35:00|29479.2|29477.6|29491.7|29490.1|29491.7|29490.1|29476.7|29475.1|651
1581532800000|2020-02-12 18:40:00|29492.2|29490.6|29493.7|29492.1|29495.7|29494.1|29485.7|29484.1|591
1581533100000|2020-02-12 18:45:00|29494.2|29492.6|29487.7|29486.1|29494.7|29493.1|29481.7|29480.1|679
1581533400000|2020-02-12 18:50:00|29488.2|29486.6|29480.7|29479.1|29489.7|29488.1|29480.7|29479.1|676
1581533700000|2020-02-12 18:55:00|29479.7|29478.1|29495.7|29494.1|29497.7|29496.1|29478.2|29476.6|756
1581534000000|2020-02-12 19:00:00|29495.2|29493.6|29498.7|29497.1|29507.7|29506.1|29493.2|29491.6|1165
1581534300000|2020-02-12 19:05:00|29499.2|29497.6|29508.7|29507.1|29511.2|29509.6|29498.7|29497.1|640
1581534600000|2020-02-12 19:10:00|29509.2|29507.6|29502.7|29501.1|29513.7|29512.1|29500.7|29499.1|888
1581534900000|2020-02-12 19:15:00|29503.7|29502.1|29505.7|29504.1|29511.7|29510.1|29499.7|29498.1|541
1581535200000|2020-02-12 19:20:00|29505.2|29503.6|29509.7|29508.1|29516.7|29515.1|29503.2|29501.6|610
1581535500000|2020-02-12 19:25:00|29509.2|29507.6|29505.2|29503.6|29519.7|29518.1|29504.7|29503.1|571
1581535800000|2020-02-12 19:30:00|29504.7|29503.1|29506.7|29505.1|29511.7|29510.1|29504.7|29503.1|313
1581536100000|2020-02-12 19:35:00|29507.2|29505.6|29516.7|29515.1|29518.7|29517.1|29506.7|29505.1|409
1581536400000|2020-02-12 19:40:00|29515.7|29514.1|29515.7|29514.1|29520.7|29519.1|29512.7|29511.1|399
1581536700000|2020-02-12 19:45:00|29516.2|29514.6|29527.7|29526.1|29529.7|29528.1|29514.7|29513.1|777
1581537000000|2020-02-12 19:50:00|29527.2|29525.6|29511.2|29509.6|29528.7|29527.1|29510.7|29509.1|904
1581537300000|2020-02-12 19:55:00|29511.7|29510.1|29511.7|29510.1|29514.7|29513.1|29504.7|29503.1|536
1581537600000|2020-02-12 20:00:00|29511.2|29509.6|29526.7|29525.1|29529.7|29528.1|29509.7|29508.1|1110
1581537900000|2020-02-12 20:05:00|29526.2|29524.6|29516.2|29514.6|29530.7|29529.1|29510.7|29509.1|733
1581538200000|2020-02-12 20:10:00|29516.7|29515.1|29501.7|29500.1|29516.7|29515.1|29494.7|29493.1|1159
1581538500000|2020-02-12 20:15:00|29501.2|29499.6|29510.2|29508.6|29511.7|29510.1|29494.7|29493.1|914
1581538800000|2020-02-12 20:20:00|29510.8|29509.2|29530.3|29528.7|29530.8|29529.2|29510.8|29509.2|933
1581539100000|2020-02-12 20:25:00|29530.8|29529.2|29521.8|29520.2|29530.8|29529.2|29520.8|29519.2|685
1581539400000|2020-02-12 20:30:00|29522.3|29520.7|29529.8|29528.2|29530.8|29529.2|29511.8|29510.2|1174
1581539700000|2020-02-12 20:35:00|29530.3|29528.7|29536.8|29535.2|29538.3|29536.7|29526.8|29525.2|1138
1581540000000|2020-02-12 20:40:00|29537.8|29536.2|29551.8|29550.2|29553.8|29552.2|29537.8|29536.2|2219
1581540300000|2020-02-12 20:45:00|29550.8|29549.2|29545.8|29544.2|29560.8|29559.2|29544.8|29543.2|1956
1581540600000|2020-02-12 20:50:00|29546.3|29544.7|29566.8|29565.2|29568.8|29567.2|29546.3|29544.7|2755
1581540900000|2020-02-12 20:55:00|29567.3|29565.7|29552.8|29551.2|29567.3|29565.7|29546.8|29545.2|3344
1581541200000|2020-02-12 21:00:00|29521.8|29520.2|29524.9|29521.1|29546.9|29543.1|29521.8|29518.1|2084
1581541500000|2020-02-12 21:05:00|29525.4|29521.6|29529.9|29526.1|29531.9|29528.1|29522.4|29518.6|633
1581541800000|2020-02-12 21:10:00|29529.4|29525.6|29545.6|29535.8|29546.9|29543.1|29525.9|29522.1|728
1581542100000|2020-02-12 21:15:00|29545.1|29535.3|29546.6|29536.8|29549.6|29539.8|29544.7|29534.9|1
1581542400000|2020-02-12 21:20:00|29545.9|29536.1|29546.5|29536.7|29548|29538.2|29545.6|29535.8|0
1581542700000|2020-02-12 21:25:00|29546.1|29536.3|29550.1|29540.3|29552.5|29542.7|29545.3|29535.5|0
1581543000000|2020-02-12 21:30:00|29539.7|29537.3|29539.7|29537.3|29543.7|29541.3|29537.7|29535.3|177
1581543300000|2020-02-12 21:35:00|29538.7|29536.3|29538.7|29536.3|29541.7|29539.3|29535.7|29533.3|179
1581543600000|2020-02-12 21:40:00|29539.7|29537.3|29542.7|29540.3|29542.7|29540.3|29535.7|29533.3|126
1581543900000|2020-02-12 21:45:00|29541.7|29539.3|29552.7|29550.3|29556.7|29554.3|29540.7|29538.3|360
1581544200000|2020-02-12 21:50:00|29551.7|29549.3|29551.7|29549.3|29553.7|29551.3|29547.7|29545.3|147
1581544500000|2020-02-12 21:55:00|29550.7|29548.3|29547.9|29538.1|29550.7|29548.3|29542.7|29538.1|101
1581544800000|2020-02-12 22:00:00|29549.4|29539.6|29539.9|29530.1|29549.4|29539.6|29535.9|29526.1|0
1581545100000|2020-02-12 22:05:00|29539.4|29529.6|29539.3|29529.5|29540.9|29531.1|29539.3|29529.5|0
1581545400000|2020-02-12 22:10:00|29539.1|29529.3|29540.4|29530.6|29540.4|29530.6|29538.4|29528.6|0
1581545700000|2020-02-12 22:15:00|29540.6|29530.8|29541.1|29531.3|29542.3|29532.5|29540.3|29530.5|0
1581546000000|2020-02-12 22:20:00|29541|29531.2|29541.3|29531.5|29541.5|29531.7|29540.8|29531|0
1581546300000|2020-02-12 22:25:00|29541.4|29531.6|29541.9|29532.1|29542.1|29532.3|29540.8|29531|0
1581546600000|2020-02-12 22:30:00|29541.8|29532|29544.9|29535.1|29548.6|29538.8|29541.8|29532|0
1581546900000|2020-02-12 22:35:00|29545.8|29536|29546|29536.2|29546|29536.2|29544.3|29534.5|0
1581547200000|2020-02-12 22:40:00|29546.2|29536.4|29545.8|29536|29546.2|29536.4|29543.5|29533.7|0
1581547500000|2020-02-12 22:45:00|29545.5|29535.7|29546.9|29537.1|29547|29537.2|29545.5|29535.7|0
1581547800000|2020-02-12 22:50:00|29547.6|29537.8|29545.8|29536|29548|29538.2|29545.8|29536|0
1581548100000|2020-02-12 22:55:00|29547.1|29537.3|29547.6|29537.8|29548.9|29539.1|29545.7|29535.9|0
1581548400000|2020-02-12 23:00:00|29548.4|29544.6|29547.4|29543.6|29550.4|29546.6|29537.4|29533.6|235
1581548700000|2020-02-12 23:05:00|29546.9|29543.1|29539.9|29536.1|29546.9|29543.1|29534.9|29531.1|234
1581549000000|2020-02-12 23:10:00|29540.4|29536.6|29543.4|29539.6|29543.4|29539.6|29538.9|29535.1|38
1581549300000|2020-02-12 23:15:00|29543.9|29540.1|29544.9|29541.1|29548.4|29544.6|29543.4|29539.6|64
1581549600000|2020-02-12 23:20:00|29545.4|29541.6|29543.4|29539.6|29545.9|29542.1|29542.9|29539.1|65
1581549900000|2020-02-12 23:25:00|29543.9|29540.1|29549.4|29545.6|29552.4|29548.6|29540.9|29537.1|102
1581550200000|2020-02-12 23:30:00|29548.9|29545.1|29550.4|29546.6|29553.4|29549.6|29544.9|29541.1|172
1581550500000|2020-02-12 23:35:00|29549.9|29546.1|29552.9|29549.1|29553.9|29550.1|29548.9|29545.1|57
1581550800000|2020-02-12 23:40:00|29553.4|29549.6|29553.9|29550.1|29556.4|29552.6|29550.4|29546.6|132
1581551100000|2020-02-12 23:45:00|29552.9|29549.1|29486.9|29483.1|29561.4|29557.6|29474.9|29471.1|1808
1581551400000|2020-02-12 23:50:00|29488.4|29484.6|29433.9|29430.1|29536.9|29533.1|29424.4|29420.6|2501
1581551700000|2020-02-12 23:55:00|29433.4|29429.6|29438.9|29435.1|29460.4|29456.6|29399.4|29395.6|1842
1581552000000|2020-02-13 00:00:00|29440.4|29436.6|29451.9|29448.1|29456.9|29453.1|29414.9|29411.1|865
1581552300000|2020-02-13 00:05:00|29452.4|29448.6|29472.4|29468.6|29475.9|29472.1|29445.4|29441.6|698
1581552600000|2020-02-13 00:10:00|29471.9|29468.1|29468.4|29464.6|29476.4|29472.6|29460.4|29456.6|838
1581552900000|2020-02-13 00:15:00|29468.9|29465.1|29457.9|29454.1|29474.4|29470.6|29445.9|29442.1|667
1581553200000|2020-02-13 00:20:00|29457.4|29453.6|29449.9|29446.1|29462.4|29458.6|29447.9|29444.1|337
1581553500000|2020-02-13 00:25:00|29449.4|29445.6|29439.9|29436.1|29453.4|29449.6|29435.9|29432.1|385
1581553800000|2020-02-13 00:30:00|29438.9|29435.1|29443.9|29440.1|29448.4|29444.6|29429.4|29425.6|498
1581554100000|2020-02-13 00:35:00|29444.4|29440.6|29422.9|29419.1|29451.9|29448.1|29418.9|29415.1|442
1581554400000|2020-02-13 00:40:00|29423.4|29419.6|29431.9|29428.1|29433.4|29429.6|29416.9|29413.1|481
1581554700000|2020-02-13 00:45:00|29431.4|29427.6|29441.9|29438.1|29443.4|29439.6|29425.9|29422.1|363
1581555000000|2020-02-13 00:50:00|29442.4|29438.6|29438.9|29435.1|29443.9|29440.1|29431.4|29427.6|230
1581555300000|2020-02-13 00:55:00|29438.4|29434.6|29440.9|29437.1|29442.9|29439.1|29430.9|29427.1|242
1581555600000|2020-02-13 01:00:00|29440.4|29436.6|29450.9|29447.1|29455.4|29451.6|29434.4|29430.6|478
1581555900000|2020-02-13 01:05:00|29451.4|29447.6|29463.4|29459.6|29468.9|29465.1|29448.9|29445.1|480
1581556200000|2020-02-13 01:10:00|29463.9|29460.1|29460.9|29457.1|29467.9|29464.1|29456.9|29453.1|317
1581556500000|2020-02-13 01:15:00|29460.4|29456.6|29463.9|29460.1|29468.9|29465.1|29454.9|29451.1|287
1581556800000|2020-02-13 01:20:00|29463.4|29459.6|29471.4|29467.6|29471.4|29467.6|29455.9|29452.1|238
1581557100000|2020-02-13 01:25:00|29470.9|29467.1|29472.9|29469.1|29485.4|29481.6|29469.9|29466.1|428
1581557400000|2020-02-13 01:30:00|29472.4|29468.6|29460.9|29457.1|29477.9|29474.1|29451.9|29448.1|610
1581557700000|2020-02-13 01:35:00|29461.4|29457.6|29462.9|29459.1|29474.4|29470.6|29455.9|29452.1|531
1581558000000|2020-02-13 01:40:00|29463.4|29459.6|29471.9|29468.1|29471.9|29468.1|29453.4|29449.6|361
1581558300000|2020-02-13 01:45:00|29471.4|29467.6|29477.4|29473.6|29483.4|29479.6|29470.9|29467.1|330
1581558600000|2020-02-13 01:50:00|29477.9|29474.1|29473.9|29470.1|29481.4|29477.6|29467.9|29464.1|236
1581558900000|2020-02-13 01:55:00|29473.4|29469.6|29461.4|29457.6|29476.9|29473.1|29458.9|29455.1|217
1581559200000|2020-02-13 02:00:00|29461.9|29458.1|29452.9|29449.1|29465.9|29462.1|29446.9|29443.1|336
1581559500000|2020-02-13 02:05:00|29453.4|29449.6|29467.9|29464.1|29468.9|29465.1|29451.9|29448.1|198
1581559800000|2020-02-13 02:10:00|29467.4|29463.6|29459.4|29455.6|29468.9|29465.1|29455.4|29451.6|133
1581560100000|2020-02-13 02:15:00|29458.9|29455.1|29461.9|29458.1|29469.9|29466.1|29456.9|29453.1|124
1581560400000|2020-02-13 02:20:00|29462.4|29458.6|29461.4|29457.6|29466.9|29463.1|29458.9|29455.1|100
1581560700000|2020-02-13 02:25:00|29460.9|29457.1|29461.9|29458.1|29466.9|29463.1|29458.9|29455.1|94
1581561000000|2020-02-13 02:30:00|29461.4|29457.6|29470.9|29467.1|29474.9|29471.1|29453.9|29450.1|237
1581561300000|2020-02-13 02:35:00|29470.4|29466.6|29474.4|29470.6|29479.4|29475.6|29469.4|29465.6|185
1581561600000|2020-02-13 02:40:00|29474.9|29471.1|29471.9|29468.1|29476.9|29473.1|29466.9|29463.1|104
1581561900000|2020-02-13 02:45:00|29471.4|29467.6|29476.4|29472.6|29477.4|29473.6|29469.9|29466.1|81
1581562200000|2020-02-13 02:50:00|29476.9|29473.1|29474.9|29471.1|29478.4|29474.6|29471.9|29468.1|47
1581562500000|2020-02-13 02:55:00|29474.4|29470.6|29465.9|29462.1|29475.9|29472.1|29464.9|29461.1|120
1581562800000|2020-02-13 03:00:00|29466.4|29462.6|29470.9|29467.1|29471.9|29468.1|29461.9|29458.1|150
1581563100000|2020-02-13 03:05:00|29469.9|29466.1|29468.4|29464.6|29475.9|29472.1|29467.4|29463.6|149
1581563400000|2020-02-13 03:10:00|29467.9|29464.1|29470.9|29467.1|29471.9|29468.1|29464.9|29461.1|135
1581563700000|2020-02-13 03:15:00|29471.4|29467.6|29468.4|29464.6|29476.9|29473.1|29467.9|29464.1|122
1581564000000|2020-02-13 03:20:00|29467.9|29464.1|29464.4|29460.6|29468.9|29465.1|29463.4|29459.6|90
1581564300000|2020-02-13 03:25:00|29463.9|29460.1|29456.9|29453.1|29464.4|29460.6|29455.4|29451.6|186
1581564600000|2020-02-13 03:30:00|29456.4|29452.6|29460.9|29457.1|29461.9|29458.1|29454.4|29450.6|156
1581564900000|2020-02-13 03:35:00|29461.4|29457.6|29458.9|29455.1|29462.9|29459.1|29456.4|29452.6|82
1581565200000|2020-02-13 03:40:00|29459.4|29455.6|29456.9|29453.1|29462.9|29459.1|29456.9|29453.1|70
1581565500000|2020-02-13 03:45:00|29455.9|29452.1|29453.9|29450.1|29460.4|29456.6|29453.4|29449.6|91
1581565800000|2020-02-13 03:50:00|29454.4|29450.6|29446.9|29443.1|29455.9|29452.1|29446.9|29443.1|295
1581566100000|2020-02-13 03:55:00|29445.9|29442.1|29439.9|29436.1|29448.9|29445.1|29439.9|29436.1|397
1581566400000|2020-02-13 04:00:00|29440.4|29436.6|29448.9|29445.1|29453.9|29450.1|29436.9|29433.1|519
1581566700000|2020-02-13 04:05:00|29449.4|29445.6|29451.4|29447.6|29457.9|29454.1|29449.4|29445.6|302
1581567000000|2020-02-13 04:10:00|29451.9|29448.1|29459.9|29456.1|29462.9|29459.1|29451.4|29447.6|249
1581567300000|2020-02-13 04:15:00|29460.4|29456.6|29457.9|29454.1|29462.9|29459.1|29457.9|29454.1|226
1581567600000|2020-02-13 04:20:00|29458.4|29454.6|29452.9|29449.1|29462.9|29459.1|29451.4|29447.6|384
1581567900000|2020-02-13 04:25:00|29451.4|29447.6|29445.4|29441.6|29451.9|29448.1|29441.4|29437.6|153
1581568200000|2020-02-13 04:30:00|29445.9|29442.1|29449.9|29446.1|29449.9|29446.1|29441.4|29437.6|164
1581568500000|2020-02-13 04:35:00|29449.4|29445.6|29452.9|29449.1|29453.9|29450.1|29448.4|29444.6|173
1581568800000|2020-02-13 04:40:00|29452.4|29448.6|29443.9|29440.1|29454.9|29451.1|29443.9|29440.1|138
1581569100000|2020-02-13 04:45:00|29444.4|29440.6|29440.9|29437.1|29444.9|29441.1|29436.9|29433.1|222
1581569400000|2020-02-13 04:50:00|29441.4|29437.6|29443.4|29439.6|29443.9|29440.1|29438.9|29435.1|103
1581569700000|2020-02-13 04:55:00|29443.9|29440.1|29431.9|29428.1|29445.9|29442.1|29429.9|29426.1|318
1581570000000|2020-02-13 05:00:00|29432.4|29428.6|29437.9|29434.1|29437.9|29434.1|29425.9|29422.1|325
1581570300000|2020-02-13 05:05:00|29437.4|29433.6|29433.9|29430.1|29440.9|29437.1|29432.4|29428.6|141
1581570600000|2020-02-13 05:10:00|29433.4|29429.6|29438.9|29435.1|29443.9|29440.1|29431.9|29428.1|149
1581570900000|2020-02-13 05:15:00|29438.4|29434.6|29441.9|29438.1|29444.9|29441.1|29436.9|29433.1|133
1581571200000|2020-02-13 05:20:00|29442.4|29438.6|29438.9|29435.1|29443.4|29439.6|29437.9|29434.1|85
1581571500000|2020-02-13 05:25:00|29439.4|29435.6|29434.9|29431.1|29439.4|29435.6|29431.9|29428.1|158
1581571800000|2020-02-13 05:30:00|29434.4|29430.6|29430.9|29427.1|29439.9|29436.1|29426.9|29423.1|135
1581572100000|2020-02-13 05:35:00|29431.4|29427.6|29436.4|29432.6|29438.9|29435.1|29430.9|29427.1|121
1581572400000|2020-02-13 05:40:00|29436.9|29433.1|29437.9|29434.1|29437.9|29434.1|29433.9|29430.1|110
1581572700000|2020-02-13 05:45:00|29438.4|29434.6|29442.9|29439.1|29444.9|29441.1|29436.9|29433.1|112
1581573000000|2020-02-13 05:50:00|29443.9|29440.1|29445.9|29442.1|29448.9|29445.1|29440.9|29437.1|146
1581573300000|2020-02-13 05:55:00|29446.4|29442.6|29444.9|29441.1|29446.9|29443.1|29441.9|29438.1|115
1581573600000|2020-02-13 06:00:00|29443.9|29440.1|29450.9|29447.1|29453.4|29449.6|29442.9|29439.1|168
1581573900000|2020-02-13 06:05:00|29450.4|29446.6|29445.9|29442.1|29451.9|29448.1|29445.4|29441.6|117
1581574200000|2020-02-13 06:10:00|29445.4|29441.6|29430.9|29427.1|29448.4|29444.6|29429.9|29426.1|157
1581574500000|2020-02-13 06:15:00|29431.9|29428.1|29426.9|29423.1|29436.9|29433.1|29423.4|29419.6|282
1581574800000|2020-02-13 06:20:00|29425.9|29422.1|29437.4|29433.6|29437.9|29434.1|29425.9|29422.1|367
1581575100000|2020-02-13 06:25:00|29436.9|29433.1|29436.9|29433.1|29443.4|29439.6|29435.9|29432.1|214
1581575400000|2020-02-13 06:30:00|29437.9|29434.1|29430.9|29427.1|29439.9|29436.1|29429.4|29425.6|183
1581575700000|2020-02-13 06:35:00|29430.4|29426.6|29429.9|29426.1|29432.9|29429.1|29427.9|29424.1|142
1581576000000|2020-02-13 06:40:00|29430.4|29426.6|29424.9|29421.1|29432.4|29428.6|29422.9|29419.1|225
1581576300000|2020-02-13 06:45:00|29425.9|29422.1|29428.9|29425.1|29431.9|29428.1|29425.9|29422.1|125
1581576600000|2020-02-13 06:50:00|29428.4|29424.6|29431.9|29428.1|29434.9|29431.1|29426.9|29423.1|66
1581576900000|2020-02-13 06:55:00|29431.4|29427.6|29426.9|29423.1|29431.9|29428.1|29423.9|29420.1|102
1581577200000|2020-02-13 07:00:00|29427.9|29424.1|29412.9|29409.1|29432.9|29429.1|29412.4|29408.6|595
1581577500000|2020-02-13 07:05:00|29412.4|29408.6|29423.4|29419.6|29425.9|29422.1|29410.9|29407.1|242
1581577800000|2020-02-13 07:10:00|29422.9|29419.1|29414.9|29411.1|29425.9|29422.1|29413.9|29410.1|175
1581578100000|2020-02-13 07:15:00|29415.4|29411.6|29410.9|29407.1|29417.4|29413.6|29407.4|29403.6|296
1581578400000|2020-02-13 07:20:00|29409.9|29406.1|29404.9|29401.1|29412.9|29409.1|29404.9|29401.1|368
1581578700000|2020-02-13 07:25:00|29405.4|29401.6|29422.4|29418.6|29423.9|29420.1|29404.9|29401.1|381
1581579000000|2020-02-13 07:30:00|29421.9|29418.1|29429.9|29426.1|29430.9|29427.1|29418.9|29415.1|306
1581579300000|2020-02-13 07:35:00|29429.4|29425.6|29427.9|29424.1|29431.4|29427.6|29425.9|29422.1|296
1581579600000|2020-02-13 07:40:00|29428.4|29424.6|29416.9|29413.1|29428.4|29424.6|29415.4|29411.6|311
1581579900000|2020-02-13 07:45:00|29417.4|29413.6|29414.9|29411.1|29418.9|29415.1|29409.9|29406.1|183
1581580200000|2020-02-13 07:50:00|29415.4|29411.6|29404.9|29401.1|29416.9|29413.1|29404.4|29400.6|257
1581580500000|2020-02-13 07:55:00|29404.4|29400.6|29397.4|29393.6|29410.4|29406.6|29387.4|29383.6|674
1581580800000|2020-02-13 08:00:00|29396.7|29394.3|29399.2|29396.8|29407.2|29404.8|29390.2|29387.8|815
1581581100000|2020-02-13 08:05:00|29398.7|29396.3|29402.2|29399.8|29409.2|29406.8|29395.7|29393.3|465
1581581400000|2020-02-13 08:10:00|29401.7|29399.3|29391.2|29388.8|29404.2|29401.8|29389.2|29386.8|443
1581581700000|2020-02-13 08:15:00|29390.7|29388.3|29404.2|29401.8|29404.7|29402.3|29389.2|29386.8|409
1581582000000|2020-02-13 08:20:00|29403.7|29401.3|29424.2|29421.8|29428.2|29425.8|29400.7|29398.3|571
1581582300000|2020-02-13 08:25:00|29424.7|29422.3|29413.7|29411.3|29427.2|29424.8|29411.7|29409.3|542
1581582600000|2020-02-13 08:30:00|29414.2|29411.8|29412.7|29410.3|29423.2|29420.8|29411.2|29408.8|308
1581582900000|2020-02-13 08:35:00|29412.2|29409.8|29405.2|29402.8|29417.2|29414.8|29403.7|29401.3|291
1581583200000|2020-02-13 08:40:00|29404.7|29402.3|29403.2|29400.8|29405.2|29402.8|29398.2|29395.8|313
1581583500000|2020-02-13 08:45:00|29402.7|29400.3|29405.2|29402.8|29414.2|29411.8|29399.2|29396.8|312
1581583800000|2020-02-13 08:50:00|29405.7|29403.3|29402.2|29399.8|29410.2|29407.8|29400.2|29397.8|155
1581584100000|2020-02-13 08:55:00|29402.7|29400.3|29402.2|29399.8|29407.2|29404.8|29397.2|29394.8|262
1581584400000|2020-02-13 09:00:00|29402.7|29400.3|29394.7|29392.3|29402.7|29400.3|29393.2|29390.8|290
1581584700000|2020-02-13 09:05:00|29395.2|29392.8|29384.2|29381.8|29406.2|29403.8|29381.2|29378.8|497
1581585000000|2020-02-13 09:10:00|29383.7|29381.3|29395.2|29392.8|29401.2|29398.8|29382.2|29379.8|401
1581585300000|2020-02-13 09:15:00|29394.7|29392.3|29381.7|29379.3|29398.2|29395.8|29373.2|29370.8|530
1581585600000|2020-02-13 09:20:00|29382.2|29379.8|29376.7|29374.3|29390.7|29388.3|29376.2|29373.8|285
1581585900000|2020-02-13 09:25:00|29376.2|29373.8|29356.2|29353.8|29377.2|29374.8|29356.2|29353.8|824
1581586200000|2020-02-13 09:30:00|29356.7|29354.3|29361.2|29358.8|29368.2|29365.8|29356.2|29353.8|509
1581586500000|2020-02-13 09:35:00|29362.2|29359.8|29364.7|29362.3|29369.2|29366.8|29361.2|29358.8|365
1581586800000|2020-02-13 09:40:00|29365.2|29362.8|29372.7|29370.3|29373.2|29370.8|29358.2|29355.8|233
1581587100000|2020-02-13 09:45:00|29372.2|29369.8|29361.7|29359.3|29374.2|29371.8|29358.2|29355.8|394
1581587400000|2020-02-13 09:50:00|29362.2|29359.8|29335.2|29332.8|29364.2|29361.8|29317.7|29315.3|1471
1581587700000|2020-02-13 09:55:00|29334.7|29332.3|29340.2|29337.8|29345.2|29342.8|29334.2|29331.8|829
1581588000000|2020-02-13 10:00:00|29339.7|29337.3|29323.2|29320.8|29339.7|29337.3|29316.2|29313.8|1164
1581588300000|2020-02-13 10:05:00|29322.7|29320.3|29291.2|29288.8|29324.7|29322.3|29288.2|29285.8|1564
1581588600000|2020-02-13 10:10:00|29290.7|29288.3|29301.7|29299.3|29304.2|29301.8|29264.2|29261.8|1817
1581588900000|2020-02-13 10:15:00|29302.2|29299.8|29312.7|29310.3|29313.2|29310.8|29299.2|29296.8|594
1581589200000|2020-02-13 10:20:00|29313.2|29310.8|29326.2|29323.8|29327.7|29325.3|29306.2|29303.8|633
1581589500000|2020-02-13 10:25:00|29326.7|29324.3|29339.2|29336.8|29354.7|29352.3|29324.2|29321.8|1144
1581589800000|2020-02-13 10:30:00|29338.2|29335.8|29335.2|29332.8|29345.2|29342.8|29327.2|29324.8|540
1581590100000|2020-02-13 10:35:00|29334.7|29332.3|29334.7|29332.3|29337.2|29334.8|29322.7|29320.3|606
1581590400000|2020-02-13 10:40:00|29335.2|29332.8|29328.2|29325.8|29337.2|29334.8|29322.2|29319.8|421
1581590700000|2020-02-13 10:45:00|29328.7|29326.3|29331.2|29328.8|29341.7|29339.3|29314.2|29311.8|382
1581591000000|2020-02-13 10:50:00|29331.7|29329.3|29334.2|29331.8|29346.7|29344.3|29328.2|29325.8|293
1581591300000|2020-02-13 10:55:00|29334.7|29332.3|29326.7|29324.3|29337.7|29335.3|29325.2|29322.8|227
1581591600000|2020-02-13 11:00:00|29327.2|29324.8|29318.2|29315.8|29332.2|29329.8|29308.2|29305.8|767
1581591900000|2020-02-13 11:05:00|29317.7|29315.3|29314.7|29312.3|29321.2|29318.8|29299.2|29296.8|573
1581592200000|2020-02-13 11:10:00|29314.2|29311.8|29301.7|29299.3|29318.2|29315.8|29294.7|29292.3|347
1581592500000|2020-02-13 11:15:00|29301.2|29298.8|29305.2|29302.8|29313.2|29310.8|29297.2|29294.8|365
1581592800000|2020-02-13 11:20:00|29305.7|29303.3|29303.2|29300.8|29305.7|29303.3|29295.7|29293.3|318
1581593100000|2020-02-13 11:25:00|29302.7|29300.3|29294.2|29291.8|29308.2|29305.8|29294.2|29291.8|362
1581593400000|2020-02-13 11:30:00|29293.7|29291.3|29295.2|29292.8|29304.2|29301.8|29289.2|29286.8|392
1581593700000|2020-02-13 11:35:00|29295.7|29293.3|29322.7|29320.3|29329.2|29326.8|29295.7|29293.3|783
1581594000000|2020-02-13 11:40:00|29323.2|29320.8|29326.2|29323.8|29333.7|29331.3|29321.2|29318.8|521
1581594300000|2020-02-13 11:45:00|29326.7|29324.3|29330.7|29328.3|29342.7|29340.3|29325.2|29322.8|615
1581594600000|2020-02-13 11:50:00|29330.2|29327.8|29335.2|29332.8|29351.2|29348.8|29328.2|29325.8|769
1581594900000|2020-02-13 11:55:00|29335.7|29333.3|29332.2|29329.8|29340.2|29337.8|29324.2|29321.8|555
1581595200000|2020-02-13 12:00:00|29331.7|29329.3|29345.7|29343.3|29346.2|29343.8|29331.7|29329.3|595
1581595500000|2020-02-13 12:05:00|29344.7|29342.3|29349.2|29346.8|29353.7|29351.3|29337.2|29334.8|500
1581595800000|2020-02-13 12:10:00|29349.7|29347.3|29337.7|29335.3|29349.7|29347.3|29332.2|29329.8|531
1581596100000|2020-02-13 12:15:00|29337.2|29334.8|29331.2|29328.8|29340.7|29338.3|29327.7|29325.3|345
1581596400000|2020-02-13 12:20:00|29331.7|29329.3|29329.2|29326.8|29341.2|29338.8|29327.7|29325.3|293
1581596700000|2020-02-13 12:25:00|29329.7|29327.3|29325.2|29322.8|29329.7|29327.3|29320.2|29317.8|309
1581597000000|2020-02-13 12:30:00|29325.7|29323.3|29334.7|29332.3|29339.2|29336.8|29324.2|29321.8|321
1581597300000|2020-02-13 12:35:00|29334.2|29331.8|29332.2|29329.8|29342.2|29339.8|29330.7|29328.3|267
1581597600000|2020-02-13 12:40:00|29331.7|29329.3|29339.2|29336.8|29343.2|29340.8|29327.2|29324.8|324
1581597900000|2020-02-13 12:45:00|29338.7|29336.3|29317.2|29314.8|29342.2|29339.8|29313.7|29311.3|736
1581598200000|2020-02-13 12:50:00|29316.7|29314.3|29333.2|29330.8|29339.2|29336.8|29315.7|29313.3|719
1581598500000|2020-02-13 12:55:00|29333.7|29331.3|29362.2|29359.8|29362.2|29359.8|29328.7|29326.3|925
1581598800000|2020-02-13 13:00:00|29361.7|29359.3|29375.7|29373.3|29379.7|29377.3|29354.2|29351.8|1258
1581599100000|2020-02-13 13:05:00|29376.2|29373.8|29365.2|29362.8|29382.7|29380.3|29362.2|29359.8|709
1581599400000|2020-02-13 13:10:00|29364.7|29362.3|29365.2|29362.8|29369.2|29366.8|29357.2|29354.8|667
1581599700000|2020-02-13 13:15:00|29365.7|29363.3|29360.2|29357.8|29367.2|29364.8|29358.2|29355.8|369
1581600000000|2020-02-13 13:20:00|29360.7|29358.3|29373.7|29371.3|29376.2|29373.8|29359.7|29357.3|612
1581600300000|2020-02-13 13:25:00|29374.2|29371.8|29373.7|29371.3|29378.2|29375.8|29368.2|29365.8|469
1581600600000|2020-02-13 13:30:00|29373.2|29370.8|29373.2|29370.8|29381.7|29379.3|29364.2|29361.8|842
1581600900000|2020-02-13 13:35:00|29372.7|29370.3|29367.2|29364.8|29382.2|29379.8|29360.2|29357.8|828
1581601200000|2020-02-13 13:40:00|29367.7|29365.3|29380.7|29378.3|29382.2|29379.8|29364.7|29362.3|621
1581601500000|2020-02-13 13:45:00|29380.2|29377.8|29378.2|29375.8|29384.2|29381.8|29369.2|29366.8|537
1581601800000|2020-02-13 13:50:00|29377.7|29375.3|29394.2|29391.8|29397.2|29394.8|29374.2|29371.8|844
1581602100000|2020-02-13 13:55:00|29393.7|29391.3|29388.7|29386.3|29399.2|29396.8|29384.7|29382.3|612
1581602400000|2020-02-13 14:00:00|29389.2|29386.8|29383.7|29381.3|29392.2|29389.8|29379.2|29376.8|825
1581602700000|2020-02-13 14:05:00|29383.2|29380.8|29401.7|29399.3|29403.2|29400.8|29383.2|29380.8|430
1581603000000|2020-02-13 14:10:00|29401.2|29398.8|29388.7|29386.3|29408.2|29405.8|29388.2|29385.8|620
1581603300000|2020-02-13 14:15:00|29389.2|29386.8|29382.2|29379.8|29393.7|29391.3|29380.2|29377.8|554
1581603600000|2020-02-13 14:20:00|29382.7|29380.3|29374.2|29371.8|29382.7|29380.3|29370.7|29368.3|493
1581603900000|2020-02-13 14:25:00|29374.7|29372.3|29382.7|29380.3|29389.2|29386.8|29373.2|29370.8|566
1581604200000|2020-02-13 14:30:00|29383.2|29380.8|29424.8|29423.2|29431.8|29430.2|29355.8|29354.2|7531
1581604500000|2020-02-13 14:35:00|29425.8|29424.2|29415.3|29413.7|29451.8|29450.2|29409.8|29408.2|4222
1581604800000|2020-02-13 14:40:00|29415.8|29414.2|29427.8|29426.2|29428.8|29427.2|29400.8|29399.2|3010
1581605100000|2020-02-13 14:45:00|29428.3|29426.7|29427.3|29425.7|29455.8|29454.2|29418.8|29417.2|3435
1581605400000|2020-02-13 14:50:00|29426.8|29425.2|29446.8|29445.2|29449.8|29448.2|29424.3|29422.7|2542
1581605700000|2020-02-13 14:55:00|29446.3|29444.7|29386.3|29384.7|29450.8|29449.2|29384.8|29383.2|3531
1581606000000|2020-02-13 15:00:00|29386.8|29385.2|29342.3|29340.7|29397.8|29396.2|29338.3|29336.7|4523
1581606300000|2020-02-13 15:05:00|29342.8|29341.2|29375.8|29374.2|29386.8|29385.2|29337.8|29336.2|3068
1581606600000|2020-02-13 15:10:00|29375.3|29373.7|29404.8|29403.2|29406.3|29404.7|29373.3|29371.7|2522
1581606900000|2020-02-13 15:15:00|29404.3|29402.7|29408.8|29407.2|29410.8|29409.2|29390.3|29388.7|2186
1581607200000|2020-02-13 15:20:00|29407.8|29406.2|29389.3|29387.7|29407.8|29406.2|29385.8|29384.2|1831
1581607500000|2020-02-13 15:25:00|29389.8|29388.2|29388.3|29386.7|29405.3|29403.7|29372.8|29371.2|1920
1581607800000|2020-02-13 15:30:00|29387.8|29386.2|29381.8|29380.2|29397.8|29396.2|29355.8|29354.2|2401
1581608100000|2020-02-13 15:35:00|29381.3|29379.7|29362.8|29361.2|29387.3|29385.7|29353.8|29352.2|2473
1581608400000|2020-02-13 15:40:00|29362.3|29360.7|29377.8|29376.2|29387.8|29386.2|29358.8|29357.2|1753
1581608700000|2020-02-13 15:45:00|29378.3|29376.7|29411.8|29410.2|29415.3|29413.7|29377.8|29376.2|1892
1581609000000|2020-02-13 15:50:00|29412.3|29410.7|29437.8|29436.2|29440.8|29439.2|29404.3|29402.7|2003
1581609300000|2020-02-13 15:55:00|29437.3|29435.7|29443.8|29442.2|29450.8|29449.2|29426.3|29424.7|1564
1581609600000|2020-02-13 16:00:00|29442.8|29441.2|29458.8|29457.2|29464.8|29463.2|29439.8|29438.2|1986
1581609900000|2020-02-13 16:05:00|29459.3|29457.7|29447.3|29445.7|29463.8|29462.2|29446.8|29445.2|1489
1581610200000|2020-02-13 16:10:00|29447.8|29446.2|29433.8|29432.2|29458.8|29457.2|29433.8|29432.2|1806
1581610500000|2020-02-13 16:15:00|29434.3|29432.7|29444.8|29443.2|29445.8|29444.2|29422.8|29421.2|1559
1581610800000|2020-02-13 16:20:00|29443.8|29442.2|29465.8|29464.2|29468.8|29467.2|29443.8|29442.2|1326
1581611100000|2020-02-13 16:25:00|29467.8|29466.2|29466.8|29465.2|29474.8|29473.2|29456.8|29455.2|1317
1581611400000|2020-02-13 16:30:00|29467.3|29465.7|29483.8|29482.2|29485.8|29484.2|29465.8|29464.2|1408
1581611700000|2020-02-13 16:35:00|29484.3|29482.7|29473.8|29472.2|29499.8|29498.2|29472.8|29471.2|2208
1581612000000|2020-02-13 16:40:00|29474.3|29472.7|29470.3|29468.7|29482.3|29480.7|29459.3|29457.7|1563
1581612300000|2020-02-13 16:45:00|29469.8|29468.2|29457.8|29456.2|29472.8|29471.2|29447.8|29446.2|1376
1581612600000|2020-02-13 16:50:00|29458.3|29456.7|29451.8|29450.2|29463.8|29462.2|29449.3|29447.7|876
1581612900000|2020-02-13 16:55:00|29451.3|29449.7|29466.8|29465.2|29470.3|29468.7|29449.8|29448.2|1169
1581613200000|2020-02-13 17:00:00|29465.8|29464.2|29479.8|29478.2|29480.8|29479.2|29464.3|29462.7|1462
1581613500000|2020-02-13 17:05:00|29478.8|29477.2|29497.3|29495.7|29498.8|29497.2|29474.8|29473.2|1143
1581613800000|2020-02-13 17:10:00|29497.8|29496.2|29502.8|29501.2|29509.8|29508.2|29492.8|29491.2|1397
1581614100000|2020-02-13 17:15:00|29502.3|29500.7|29510.8|29509.2|29520.8|29519.2|29499.8|29498.2|1258
1581614400000|2020-02-13 17:20:00|29511.8|29510.2|29502.8|29501.2|29512.3|29510.7|29496.8|29495.2|1074
1581614700000|2020-02-13 17:25:00|29502.3|29500.7|29497.8|29496.2|29507.8|29506.2|29486.8|29485.2|1139
1581615000000|2020-02-13 17:30:00|29498.3|29496.7|29503.8|29502.2|29508.8|29507.2|29492.8|29491.2|714
1581615300000|2020-02-13 17:35:00|29503.3|29501.7|29482.8|29481.2|29506.8|29505.2|29482.8|29481.2|1037
1581615600000|2020-02-13 17:40:00|29483.3|29481.7|29480.8|29479.2|29492.3|29490.7|29472.8|29471.2|1051
1581615900000|2020-02-13 17:45:00|29481.8|29480.2|29494.8|29493.2|29497.8|29496.2|29478.8|29477.2|1230
1581616200000|2020-02-13 17:50:00|29495.3|29493.7|29501.3|29499.7|29505.3|29503.7|29494.8|29493.2|540
1581616500000|2020-02-13 17:55:00|29501.8|29500.2|29462.3|29460.7|29502.8|29501.2|29461.8|29460.2|1139
1581616800000|2020-02-13 18:00:00|29462.8|29461.2|29466.8|29465.2|29479.8|29478.2|29459.8|29458.2|1085
1581617100000|2020-02-13 18:05:00|29466.3|29464.7|29456.8|29455.2|29474.3|29472.7|29456.8|29455.2|1201
1581617400000|2020-02-13 18:10:00|29457.3|29455.7|29446.8|29445.2|29468.8|29467.2|29444.3|29442.7|1028
1581617700000|2020-02-13 18:15:00|29446.3|29444.7|29455.8|29454.2|29456.8|29455.2|29435.3|29433.7|1114
1581618000000|2020-02-13 18:20:00|29456.3|29454.7|29466.8|29465.2|29472.3|29470.7|29454.8|29453.2|835
1581618300000|2020-02-13 18:25:00|29467.8|29466.2|29483.3|29481.7|29486.4|29484.8|29467.8|29466.2|791
1581618600000|2020-02-13 18:30:00|29486.3|29484.7|29494|29492.4|29498|29496.4|29481.1|29479.5|1203
1581618900000|2020-02-13 18:35:00|29494.5|29492.9|29494|29492.4|29497|29495.4|29490|29488.4|465
1581619200000|2020-02-13 18:40:00|29494.5|29492.9|29506|29504.4|29515|29513.4|29494.5|29492.9|1065
1581619500000|2020-02-13 18:45:00|29505.5|29503.9|29518|29516.4|29520|29518.4|29504|29502.4|1056
1581619800000|2020-02-13 18:50:00|29517.5|29515.9|29504|29502.4|29519|29517.4|29501.5|29499.9|1014
1581620100000|2020-02-13 18:55:00|29503.5|29501.9|29513.5|29511.9|29517.5|29515.9|29503|29501.4|645
1581620400000|2020-02-13 19:00:00|29514|29512.4|29528|29526.4|29536|29534.4|29511|29509.4|1380
1581620700000|2020-02-13 19:05:00|29527.5|29525.9|29507|29505.4|29529|29527.4|29507|29505.4|1174
1581621000000|2020-02-13 19:10:00|29507.5|29505.9|29508|29506.4|29511.5|29509.9|29499|29497.4|1396
1581621300000|2020-02-13 19:15:00|29507.5|29505.9|29503|29501.4|29512|29510.4|29490|29488.4|1316
1581621600000|2020-02-13 19:20:00|29502.5|29500.9|29502|29500.4|29513|29511.4|29502|29500.4|561
1581621900000|2020-02-13 19:25:00|29501|29499.4|29485|29483.4|29502|29500.4|29484|29482.4|918
1581622200000|2020-02-13 19:30:00|29485.5|29483.9|29496.5|29494.9|29498.5|29496.9|29481|29479.4|2134
1581622500000|2020-02-13 19:35:00|29496|29494.4|29495|29493.4|29501.5|29499.9|29489.5|29487.9|526
1581622800000|2020-02-13 19:40:00|29494.5|29492.9|29487|29485.4|29499|29497.4|29484|29482.4|1480
1581623100000|2020-02-13 19:45:00|29486.5|29484.9|29488|29486.4|29493|29491.4|29475.5|29473.9|903
1581623400000|2020-02-13 19:50:00|29487.5|29485.9|29502|29500.4|29508|29506.4|29487|29485.4|565
1581623700000|2020-02-13 19:55:00|29502.5|29500.9|29510|29508.4|29522|29520.4|29501.5|29499.9|980
1581624000000|2020-02-13 20:00:00|29509.5|29507.9|29466|29464.4|29520.5|29518.9|29465|29463.4|2090
1581624300000|2020-02-13 20:05:00|29466.5|29464.9|29485|29483.4|29490|29488.4|29464|29462.4|1179
1581624600000|2020-02-13 20:10:00|29486|29484.4|29460|29458.4|29491|29489.4|29458.5|29456.9|1306
1581624900000|2020-02-13 20:15:00|29461|29459.4|29469|29467.4|29473|29471.4|29459|29457.4|844
1581625200000|2020-02-13 20:20:00|29470|29468.4|29471|29469.4|29477|29475.4|29463|29461.4|941
1581625500000|2020-02-13 20:25:00|29471.5|29469.9|29467|29465.4|29480|29478.4|29461|29459.4|1074
1581625800000|2020-02-13 20:30:00|29466.5|29464.9|29446|29444.4|29473|29471.4|29438|29436.4|2121
1581626100000|2020-02-13 20:35:00|29446.5|29444.9|29440|29438.4|29453|29451.4|29440|29438.4|1242
1581626400000|2020-02-13 20:40:00|29440.5|29438.9|29432|29430.4|29449.5|29447.9|29419|29417.4|1706
1581626700000|2020-02-13 20:45:00|29431.5|29429.9|29440.5|29438.9|29443|29441.4|29416|29414.4|1703
1581627000000|2020-02-13 20:50:00|29441|29439.4|29432.5|29430.9|29454|29452.4|29429|29427.4|2215
1581627300000|2020-02-13 20:55:00|29433|29431.4|29433|29431.4|29444|29442.4|29415|29413.4|3540
1581627600000|2020-02-13 21:00:00|29424.2|29422.6|29440.8|29437|29455.3|29451.5|29424.2|29422.6|2851
1581627900000|2020-02-13 21:05:00|29440.3|29436.5|29433.3|29429.5|29442.8|29439|29429.3|29425.5|447
1581628200000|2020-02-13 21:10:00|29432.3|29428.5|29452.7|29442.9|29453.5|29449.5|29430.3|29426.5|621
1581628500000|2020-02-13 21:15:00|29453|29443.2|29453.1|29443.3|29453.7|29443.9|29451.3|29441.5|2
1581628800000|2020-02-13 21:20:00|29453.5|29443.7|29457.8|29448|29458.3|29448.5|29453.3|29443.5|0
1581629100000|2020-02-13 21:25:00|29458.8|29449|29459.3|29449.5|29461.9|29452.1|29456.7|29446.9|0
1581629400000|2020-02-13 21:30:00|29445.1|29442.7|29448.1|29445.7|29451.1|29448.7|29444.1|29441.7|392
1581629700000|2020-02-13 21:35:00|29450.1|29447.7|29454.1|29451.7|29454.1|29451.7|29446.1|29443.7|172
1581630000000|2020-02-13 21:40:00|29455.1|29452.7|29435.1|29432.7|29456.1|29453.7|29433.1|29430.7|205
1581630300000|2020-02-13 21:45:00|29436.1|29433.7|29443.1|29440.7|29447.1|29444.7|29436.1|29433.7|210
1581630600000|2020-02-13 21:50:00|29441.1|29438.7|29451.1|29448.7|29454.1|29451.7|29441.1|29438.7|154
1581630900000|2020-02-13 21:55:00|29454.1|29451.7|29462.5|29452.7|29462.5|29459.7|29452.1|29449.7|105
1581631200000|2020-02-13 22:00:00|29461.5|29451.7|29466|29456.2|29466|29456.2|29461.4|29451.6|0
1581631500000|2020-02-13 22:05:00|29466.3|29456.5|29464.9|29455.1|29466.4|29456.6|29463.9|29454.1|0
1581631800000|2020-02-13 22:10:00|29465|29455.2|29463.5|29453.7|29465|29455.2|29463.5|29453.7|0
1581632100000|2020-02-13 22:15:00|29463.8|29454|29464.6|29454.8|29466.7|29456.9|29463.8|29454|0
1581632400000|2020-02-13 22:20:00|29464.5|29454.7|29465.1|29455.3|29465.1|29455.3|29463.5|29453.7|0
1581632700000|2020-02-13 22:25:00|29465|29455.2|29465.9|29456.1|29468|29458.2|29464.9|29455.1|0
1581633000000|2020-02-13 22:30:00|29466.3|29456.5|29460.2|29450.4|29466.3|29456.5|29459.1|29449.3|0
1581633300000|2020-02-13 22:35:00|29459.9|29450.1|29457.8|29448|29460.2|29450.4|29455|29445.2|0
1581633600000|2020-02-13 22:40:00|29459.3|29449.5|29458.5|29448.7|29460.1|29450.3|29458.5|29448.7|0
1581633900000|2020-02-13 22:45:00|29457.9|29448.1|29459.3|29449.5|29461.2|29451.4|29457.3|29447.5|0
1581634200000|2020-02-13 22:50:00|29459|29449.2|29458.8|29449|29460.5|29450.7|29458.8|29449|0
1581634500000|2020-02-13 22:55:00|29459.1|29449.3|29459.9|29450.1|29461.6|29451.8|29459|29449.2|0
1581634800000|2020-02-13 23:00:00|29462.8|29459|29450.3|29446.5|29462.8|29459|29442.8|29439|387
1581635100000|2020-02-13 23:05:00|29451.8|29448|29447.8|29444|29453.3|29449.5|29446.8|29443|107
1581635400000|2020-02-13 23:10:00|29447.3|29443.5|29431.3|29427.5|29448.3|29444.5|29430.8|29427|165
1581635700000|2020-02-13 23:15:00|29432.3|29428.5|29426.8|29423|29439.3|29435.5|29423.3|29419.5|218
1581636000000|2020-02-13 23:20:00|29427.3|29423.5|29432.3|29428.5|29434.3|29430.5|29426.8|29423|83
1581636300000|2020-02-13 23:25:00|29431.8|29428|29436.8|29433|29437.3|29433.5|29428.8|29425|76
1581636600000|2020-02-13 23:30:00|29436.3|29432.5|29438.8|29435|29438.8|29435|29433.3|29429.5|142
1581636900000|2020-02-13 23:35:00|29439.3|29435.5|29440.8|29437|29445.3|29441.5|29433.3|29429.5|117
1581637200000|2020-02-13 23:40:00|29440.3|29436.5|29418.8|29415|29442.3|29438.5|29396.3|29392.5|760
1581637500000|2020-02-13 23:45:00|29418.3|29414.5|29398.8|29395|29431.8|29428|29396.8|29393|432
1581637800000|2020-02-13 23:50:00|29399.3|29395.5|29400.8|29397|29411.3|29407.5|29398.8|29395|282
1581638100000|2020-02-13 23:55:00|29400.3|29396.5|29414.8|29411|29414.8|29411|29399.3|29395.5|195
1581638400000|2020-02-14 00:00:00|29415.3|29411.5|29415.8|29412|29425.8|29422|29414.3|29410.5|214
1581638700000|2020-02-14 00:05:00|29416.3|29412.5|29417.3|29413.5|29424.8|29421|29412.3|29408.5|173
1581639000000|2020-02-14 00:10:00|29416.8|29413|29415.3|29411.5|29418.8|29415|29410.8|29407|151
1581639300000|2020-02-14 00:15:00|29415.8|29412|29406.8|29403|29422.3|29418.5|29405.3|29401.5|235
1581639600000|2020-02-14 00:20:00|29406.3|29402.5|29402.8|29399|29413.8|29410|29399.3|29395.5|320
1581639900000|2020-02-14 00:25:00|29402.3|29398.5|29410.8|29407|29411.3|29407.5|29393.3|29389.5|303
1581640200000|2020-02-14 00:30:00|29410.3|29406.5|29410.3|29406.5|29414.3|29410.5|29405.3|29401.5|138
1581640500000|2020-02-14 00:35:00|29409.8|29406|29409.3|29405.5|29412.3|29408.5|29402.3|29398.5|115
1581640800000|2020-02-14 00:40:00|29408.8|29405|29402.3|29398.5|29411.3|29407.5|29400.3|29396.5|156
1581641100000|2020-02-14 00:45:00|29401.8|29398|29416.3|29412.5|29420.8|29417|29400.8|29397|192
1581641400000|2020-02-14 00:50:00|29415.8|29412|29427.8|29424|29429.8|29426|29413.3|29409.5|241
1581641700000|2020-02-14 00:55:00|29427.3|29423.5|29432.3|29428.5|29439.8|29436|29427.3|29423.5|230
1581642000000|2020-02-14 01:00:00|29431.8|29428|29438.3|29434.5|29450.3|29446.5|29431.3|29427.5|321
1581642300000|2020-02-14 01:05:00|29437.3|29433.5|29436.8|29433|29440.3|29436.5|29430.8|29427|208
1581642600000|2020-02-14 01:10:00|29437.3|29433.5|29429.3|29425.5|29439.3|29435.5|29427.3|29423.5|194
1581642900000|2020-02-14 01:15:00|29429.8|29426|29419.3|29415.5|29432.3|29428.5|29412.3|29408.5|406
1581643200000|2020-02-14 01:20:00|29418.8|29415|29432.3|29428.5|29434.3|29430.5|29417.8|29414|184
1581643500000|2020-02-14 01:25:00|29431.8|29428|29437.8|29434|29437.8|29434|29423.3|29419.5|147
1581643800000|2020-02-14 01:30:00|29437.3|29433.5|29444.3|29440.5|29449.3|29445.5|29433.8|29430|262
1581644100000|2020-02-14 01:35:00|29443.8|29440|29461.3|29457.5|29467.3|29463.5|29439.3|29435.5|470
1581644400000|2020-02-14 01:40:00|29461.8|29458|29459.3|29455.5|29468.3|29464.5|29454.3|29450.5|262
1581644700000|2020-02-14 01:45:00|29459.8|29456|29454.8|29451|29463.3|29459.5|29452.3|29448.5|157
1581645000000|2020-02-14 01:50:00|29455.3|29451.5|29451.8|29448|29459.8|29456|29450.3|29446.5|255
1581645300000|2020-02-14 01:55:00|29451.3|29447.5|29460.3|29456.5|29461.3|29457.5|29450.8|29447|134
1581645600000|2020-02-14 02:00:00|29460.8|29457|29454.3|29450.5|29462.8|29459|29453.3|29449.5|212
1581645900000|2020-02-14 02:05:00|29453.8|29450|29447.8|29444|29459.3|29455.5|29447.3|29443.5|142
1581646200000|2020-02-14 02:10:00|29448.3|29444.5|29454.3|29450.5|29459.8|29456|29443.3|29439.5|216
1581646500000|2020-02-14 02:15:00|29454.8|29451|29467.8|29464|29470.3|29466.5|29454.3|29450.5|267
1581646800000|2020-02-14 02:20:00|29468.3|29464.5|29472.3|29468.5|29475.3|29471.5|29463.3|29459.5|241
1581647100000|2020-02-14 02:25:00|29471.8|29468|29471.3|29467.5|29476.3|29472.5|29470.8|29467|116
1581647400000|2020-02-14 02:30:00|29470.8|29467|29476.3|29472.5|29478.3|29474.5|29465.3|29461.5|211
1581647700000|2020-02-14 02:35:00|29476.8|29473|29474.8|29471|29480.3|29476.5|29470.8|29467|223
1581648000000|2020-02-14 02:40:00|29475.3|29471.5|29476.8|29473|29478.3|29474.5|29472.3|29468.5|125
1581648300000|2020-02-14 02:45:00|29477.3|29473.5|29479.8|29476|29480.3|29476.5|29476.3|29472.5|89
1581648600000|2020-02-14 02:50:00|29479.3|29475.5|29491.8|29488|29496.8|29493|29479.3|29475.5|398
1581648900000|2020-02-14 02:55:00|29491.3|29487.5|29499.3|29495.5|29499.3|29495.5|29491.3|29487.5|238
1581649200000|2020-02-14 03:00:00|29498.3|29494.5|29516.8|29513|29535.8|29532|29498.3|29494.5|1183
1581649500000|2020-02-14 03:05:00|29516.3|29512.5|29508.3|29504.5|29516.8|29513|29507.8|29504|251
1581649800000|2020-02-14 03:10:00|29507.8|29504|29505.3|29501.5|29510.3|29506.5|29503.3|29499.5|160
1581650100000|2020-02-14 03:15:00|29505.8|29502|29512.3|29508.5|29512.3|29508.5|29504.3|29500.5|115
1581650400000|2020-02-14 03:20:00|29511.3|29507.5|29517.3|29513.5|29521.3|29517.5|29509.3|29505.5|188
1581650700000|2020-02-14 03:25:00|29517.8|29514|29516.8|29513|29519.3|29515.5|29511.3|29507.5|234
1581651000000|2020-02-14 03:30:00|29516.3|29512.5|29516.3|29512.5|29522.3|29518.5|29514.8|29511|234
1581651300000|2020-02-14 03:35:00|29515.8|29512|29512.8|29509|29518.3|29514.5|29511.3|29507.5|171
1581651600000|2020-02-14 03:40:00|29512.3|29508.5|29509.3|29505.5|29515.3|29511.5|29506.3|29502.5|169
1581651900000|2020-02-14 03:45:00|29509.8|29506|29503.8|29500|29512.8|29509|29503.3|29499.5|201
1581652200000|2020-02-14 03:50:00|29503.3|29499.5|29494.3|29490.5|29506.3|29502.5|29493.8|29490|280
1581652500000|2020-02-14 03:55:00|29494.8|29491|29493.8|29490|29498.3|29494.5|29491.3|29487.5|192
1581652800000|2020-02-14 04:00:00|29494.3|29490.5|29487.3|29483.5|29494.3|29490.5|29486.3|29482.5|150
1581653100000|2020-02-14 04:05:00|29486.8|29483|29489.3|29485.5|29491.3|29487.5|29485.3|29481.5|134
1581653400000|2020-02-14 04:10:00|29488.8|29485|29498.3|29494.5|29498.3|29494.5|29488.3|29484.5|136
1581653700000|2020-02-14 04:15:00|29498.8|29495|29490.8|29487|29499.3|29495.5|29489.3|29485.5|116
1581654000000|2020-02-14 04:20:00|29490.3|29486.5|29489.3|29485.5|29491.8|29488|29485.3|29481.5|115
1581654300000|2020-02-14 04:25:00|29488.8|29485|29492.8|29489|29494.8|29491|29488.3|29484.5|93
1581654600000|2020-02-14 04:30:00|29493.3|29489.5|29492.3|29488.5|29496.3|29492.5|29490.3|29486.5|63
1581654900000|2020-02-14 04:35:00|29492.8|29489|29495.8|29492|29496.3|29492.5|29491.8|29488|46
1581655200000|2020-02-14 04:40:00|29495.3|29491.5|29501.8|29498|29503.3|29499.5|29494.3|29490.5|97
1581655500000|2020-02-14 04:45:00|29502.3|29498.5|29505.8|29502|29506.3|29502.5|29501.3|29497.5|130
1581655800000|2020-02-14 04:50:00|29505.3|29501.5|29505.8|29502|29509.3|29505.5|29505.3|29501.5|122
1581656100000|2020-02-14 04:55:00|29506.3|29502.5|29498.3|29494.5|29506.3|29502.5|29497.3|29493.5|133
1581656400000|2020-02-14 05:00:00|29496.8|29493|29512.3|29508.5|29513.3|29509.5|29495.3|29491.5|439
1581656700000|2020-02-14 05:05:00|29511.8|29508|29505.3|29501.5|29513.3|29509.5|29504.3|29500.5|225
1581657000000|2020-02-14 05:10:00|29504.8|29501|29506.3|29502.5|29510.8|29507|29503.3|29499.5|185
1581657300000|2020-02-14 05:15:00|29507.3|29503.5|29502.3|29498.5|29511.3|29507.5|29502.3|29498.5|169
1581657600000|2020-02-14 05:20:00|29501.3|29497.5|29506.3|29502.5|29509.3|29505.5|29501.3|29497.5|210
1581657900000|2020-02-14 05:25:00|29505.8|29502|29499.3|29495.5|29508.3|29504.5|29497.3|29493.5|126
1581658200000|2020-02-14 05:30:00|29498.8|29495|29483.3|29479.5|29499.3|29495.5|29483.3|29479.5|528
1581658500000|2020-02-14 05:35:00|29482.8|29479|29483.8|29480|29484.3|29480.5|29480.3|29476.5|242
1581658800000|2020-02-14 05:40:00|29483.3|29479.5|29484.8|29481|29486.3|29482.5|29481.8|29478|198
1581659100000|2020-02-14 05:45:00|29485.3|29481.5|29485.8|29482|29488.3|29484.5|29481.3|29477.5|71
1581659400000|2020-02-14 05:50:00|29486.3|29482.5|29488.3|29484.5|29492.3|29488.5|29485.3|29481.5|88
1581659700000|2020-02-14 05:55:00|29488.8|29485|29488.3|29484.5|29490.3|29486.5|29481.3|29477.5|104
1581660000000|2020-02-14 06:00:00|29488.8|29485|29480.8|29477|29490.3|29486.5|29479.8|29476|136
1581660300000|2020-02-14 06:05:00|29480.3|29476.5|29471.8|29468|29483.3|29479.5|29468.3|29464.5|292
1581660600000|2020-02-14 06:10:00|29471.3|29467.5|29477.3|29473.5|29479.3|29475.5|29470.3|29466.5|163
1581660900000|2020-02-14 06:15:00|29477.8|29474|29479.3|29475.5|29479.3|29475.5|29474.3|29470.5|109
1581661200000|2020-02-14 06:20:00|29478.8|29475|29473.3|29469.5|29480.3|29476.5|29470.3|29466.5|151
1581661500000|2020-02-14 06:25:00|29473.8|29470|29472.3|29468.5|29474.3|29470.5|29468.8|29465|101
1581661800000|2020-02-14 06:30:00|29471.3|29467.5|29470.3|29466.5|29475.3|29471.5|29469.8|29466|87
1581662100000|2020-02-14 06:35:00|29469.8|29466|29472.3|29468.5|29474.3|29470.5|29468.3|29464.5|72
1581662400000|2020-02-14 06:40:00|29472.8|29469|29473.3|29469.5|29476.3|29472.5|29469.3|29465.5|72
1581662700000|2020-02-14 06:45:00|29473.8|29470|29481.3|29477.5|29483.3|29479.5|29473.3|29469.5|117
1581663000000|2020-02-14 06:50:00|29481.8|29478|29487.3|29483.5|29487.3|29483.5|29480.8|29477|105
1581663300000|2020-02-14 06:55:00|29486.8|29483|29483.3|29479.5|29486.8|29483|29483.3|29479.5|50
1581663600000|2020-02-14 07:00:00|29483.8|29480|29492.3|29488.5|29494.8|29491|29474.3|29470.5|318
1581663900000|2020-02-14 07:05:00|29491.8|29488|29490.3|29486.5|29494.3|29490.5|29486.3|29482.5|148
1581664200000|2020-02-14 07:10:00|29489.8|29486|29486.8|29483|29490.3|29486.5|29484.3|29480.5|97
1581664500000|2020-02-14 07:15:00|29487.3|29483.5|29495.8|29492|29504.3|29500.5|29482.3|29478.5|323
1581664800000|2020-02-14 07:20:00|29495.3|29491.5|29495.8|29492|29501.3|29497.5|29491.8|29488|112
1581665100000|2020-02-14 07:25:00|29495.3|29491.5|29491.8|29488|29496.3|29492.5|29490.3|29486.5|97
1581665400000|2020-02-14 07:30:00|29491.3|29487.5|29490.3|29486.5|29500.3|29496.5|29488.8|29485|181
1581665700000|2020-02-14 07:35:00|29489.8|29486|29485.8|29482|29490.3|29486.5|29482.3|29478.5|162
1581666000000|2020-02-14 07:40:00|29485.3|29481.5|29483.8|29480|29489.8|29486|29483.8|29480|104
1581666300000|2020-02-14 07:45:00|29484.3|29480.5|29489.3|29485.5|29490.8|29487|29482.8|29479|69
1581666600000|2020-02-14 07:50:00|29489.8|29486|29486.3|29482.5|29493.8|29490|29485.8|29482|104
1581666900000|2020-02-14 07:55:00|29486.8|29483|29492.8|29489|29494.8|29491|29481.8|29478|145
1581667200000|2020-02-14 08:00:00|29492.1|29489.7|29482.1|29479.7|29497.1|29494.7|29478.6|29476.2|640
1581667500000|2020-02-14 08:05:00|29481.6|29479.2|29479.6|29477.2|29487.6|29485.2|29467.6|29465.2|635
1581667800000|2020-02-14 08:10:00|29480.1|29477.7|29476.1|29473.7|29481.6|29479.2|29471.1|29468.7|409
1581668100000|2020-02-14 08:15:00|29476.6|29474.2|29473.6|29471.2|29485.6|29483.2|29473.1|29470.7|402
1581668400000|2020-02-14 08:20:00|29474.1|29471.7|29469.6|29467.2|29475.1|29472.7|29463.6|29461.2|475
1581668700000|2020-02-14 08:25:00|29469.1|29466.7|29477.1|29474.7|29480.6|29478.2|29468.6|29466.2|318
1581669000000|2020-02-14 08:30:00|29476.6|29474.2|29477.6|29475.2|29487.1|29484.7|29476.6|29474.2|249
1581669300000|2020-02-14 08:35:00|29478.1|29475.7|29479.6|29477.2|29483.6|29481.2|29476.6|29474.2|168
1581669600000|2020-02-14 08:40:00|29480.1|29477.7|29474.6|29472.2|29482.6|29480.2|29470.6|29468.2|245
1581669900000|2020-02-14 08:45:00|29474.1|29471.7|29477.6|29475.2|29481.1|29478.7|29472.6|29470.2|159
1581670200000|2020-02-14 08:50:00|29477.1|29474.7|29477.6|29475.2|29480.1|29477.7|29474.6|29472.2|86
1581670500000|2020-02-14 08:55:00|29476.1|29473.7|29465.6|29463.2|29476.6|29474.2|29461.6|29459.2|357
1581670800000|2020-02-14 09:00:00|29466.1|29463.7|29456.6|29454.2|29468.1|29465.7|29453.6|29451.2|400
1581671100000|2020-02-14 09:05:00|29456.1|29453.7|29439.6|29437.2|29456.6|29454.2|29433.6|29431.2|884
1581671400000|2020-02-14 09:10:00|29440.1|29437.7|29448.6|29446.2|29448.6|29446.2|29438.6|29436.2|368
1581671700000|2020-02-14 09:15:00|29448.1|29445.7|29465.6|29463.2|29468.6|29466.2|29445.6|29443.2|542
1581672000000|2020-02-14 09:20:00|29466.1|29463.7|29451.6|29449.2|29466.6|29464.2|29450.6|29448.2|319
1581672300000|2020-02-14 09:25:00|29452.6|29450.2|29455.6|29453.2|29461.1|29458.7|29451.6|29449.2|178
1581672600000|2020-02-14 09:30:00|29456.1|29453.7|29447.6|29445.2|29458.6|29456.2|29445.1|29442.7|184
1581672900000|2020-02-14 09:35:00|29447.1|29444.7|29453.6|29451.2|29454.1|29451.7|29442.6|29440.2|184
1581673200000|2020-02-14 09:40:00|29454.1|29451.7|29466.6|29464.2|29473.1|29470.7|29453.6|29451.2|569
1581673500000|2020-02-14 09:45:00|29466.1|29463.7|29464.1|29461.7|29469.6|29467.2|29460.6|29458.2|219
1581673800000|2020-02-14 09:50:00|29464.6|29462.2|29468.6|29466.2|29470.6|29468.2|29458.6|29456.2|236
1581674100000|2020-02-14 09:55:00|29468.1|29465.7|29463.6|29461.2|29469.6|29467.2|29461.1|29458.7|123
1581674400000|2020-02-14 10:00:00|29463.1|29460.7|29464.6|29462.2|29468.6|29466.2|29458.6|29456.2|113
1581674700000|2020-02-14 10:05:00|29465.6|29463.2|29474.6|29472.2|29474.6|29472.2|29462.6|29460.2|169
1581675000000|2020-02-14 10:10:00|29473.6|29471.2|29483.6|29481.2|29487.1|29484.7|29469.6|29467.2|385
1581675300000|2020-02-14 10:15:00|29484.1|29481.7|29480.6|29478.2|29486.6|29484.2|29477.6|29475.2|329
1581675600000|2020-02-14 10:20:00|29481.1|29478.7|29477.6|29475.2|29485.6|29483.2|29474.6|29472.2|222
1581675900000|2020-02-14 10:25:00|29478.1|29475.7|29471.6|29469.2|29478.6|29476.2|29466.6|29464.2|296
1581676200000|2020-02-14 10:30:00|29472.1|29469.7|29473.1|29470.7|29473.6|29471.2|29468.1|29465.7|184
1581676500000|2020-02-14 10:35:00|29472.6|29470.2|29473.1|29470.7|29479.6|29477.2|29471.6|29469.2|164
1581676800000|2020-02-14 10:40:00|29473.6|29471.2|29483.6|29481.2|29486.6|29484.2|29469.6|29467.2|212
1581677100000|2020-02-14 10:45:00|29484.1|29481.7|29481.6|29479.2|29487.6|29485.2|29481.6|29479.2|252
1581677400000|2020-02-14 10:50:00|29482.1|29479.7|29478.6|29476.2|29483.1|29480.7|29475.6|29473.2|132
1581677700000|2020-02-14 10:55:00|29479.6|29477.2|29475.6|29473.2|29480.1|29477.7|29469.6|29467.2|216
1581678000000|2020-02-14 11:00:00|29476.1|29473.7|29466.6|29464.2|29479.6|29477.2|29466.6|29464.2|124
1581678300000|2020-02-14 11:05:00|29466.1|29463.7|29464.6|29462.2|29470.6|29468.2|29461.6|29459.2|268
1581678600000|2020-02-14 11:10:00|29464.1|29461.7|29459.6|29457.2|29464.1|29461.7|29452.6|29450.2|338
1581678900000|2020-02-14 11:15:00|29459.1|29456.7|29464.1|29461.7|29464.6|29462.2|29457.6|29455.2|335
1581679200000|2020-02-14 11:20:00|29463.6|29461.2|29479.6|29477.2|29481.6|29479.2|29461.6|29459.2|456
1581679500000|2020-02-14 11:25:00|29480.1|29477.7|29476.6|29474.2|29487.1|29484.7|29474.1|29471.7|293
1581679800000|2020-02-14 11:30:00|29476.1|29473.7|29479.6|29477.2|29479.6|29477.2|29474.1|29471.7|148
1581680100000|2020-02-14 11:35:00|29478.6|29476.2|29476.1|29473.7|29479.6|29477.2|29474.1|29471.7|100
1581680400000|2020-02-14 11:40:00|29476.6|29474.2|29472.6|29470.2|29477.6|29475.2|29470.6|29468.2|151
1581680700000|2020-02-14 11:45:00|29471.6|29469.2|29462.1|29459.7|29473.1|29470.7|29461.6|29459.2|161
1581681000000|2020-02-14 11:50:00|29461.6|29459.2|29462.6|29460.2|29466.6|29464.2|29456.6|29454.2|226
1581681300000|2020-02-14 11:55:00|29463.1|29460.7|29470.6|29468.2|29472.6|29470.2|29457.6|29455.2|211
1581681600000|2020-02-14 12:00:00|29471.1|29468.7|29485.6|29483.2|29488.6|29486.2|29471.1|29468.7|555
1581681900000|2020-02-14 12:05:00|29486.1|29483.7|29475.1|29472.7|29486.1|29483.7|29474.6|29472.2|205
1581682200000|2020-02-14 12:10:00|29475.6|29473.2|29474.6|29472.2|29477.6|29475.2|29468.6|29466.2|317
1581682500000|2020-02-14 12:15:00|29474.1|29471.7|29475.6|29473.2|29479.1|29476.7|29471.6|29469.2|204
1581682800000|2020-02-14 12:20:00|29475.1|29472.7|29467.1|29464.7|29476.6|29474.2|29466.6|29464.2|216
1581683100000|2020-02-14 12:25:00|29467.6|29465.2|29477.6|29475.2|29478.6|29476.2|29466.6|29464.2|198
1581683400000|2020-02-14 12:30:00|29478.1|29475.7|29480.6|29478.2|29481.6|29479.2|29473.6|29471.2|441
1581683700000|2020-02-14 12:35:00|29481.1|29478.7|29488.1|29485.7|29491.6|29489.2|29479.6|29477.2|321
1581684000000|2020-02-14 12:40:00|29487.6|29485.2|29481.1|29478.7|29491.1|29488.7|29479.1|29476.7|450
1581684300000|2020-02-14 12:45:00|29480.6|29478.2|29482.6|29480.2|29486.1|29483.7|29479.1|29476.7|168
1581684600000|2020-02-14 12:50:00|29482.1|29479.7|29490.6|29488.2|29494.6|29492.2|29481.6|29479.2|287
1581684900000|2020-02-14 12:55:00|29491.1|29488.7|29491.6|29489.2|29501.6|29499.2|29490.6|29488.2|335
1581685200000|2020-02-14 13:00:00|29491.1|29488.7|29479.6|29477.2|29491.6|29489.2|29478.6|29476.2|414
1581685500000|2020-02-14 13:05:00|29478.6|29476.2|29480.1|29477.7|29482.1|29479.7|29473.6|29471.2|461
1581685800000|2020-02-14 13:10:00|29480.6|29478.2|29475.1|29472.7|29481.6|29479.2|29473.6|29471.2|254
1581686100000|2020-02-14 13:15:00|29474.6|29472.2|29479.6|29477.2|29481.6|29479.2|29473.6|29471.2|221
1581686400000|2020-02-14 13:20:00|29480.1|29477.7|29473.6|29471.2|29483.6|29481.2|29473.6|29471.2|223
1581686700000|2020-02-14 13:25:00|29474.1|29471.7|29482.1|29479.7|29484.1|29481.7|29472.1|29469.7|197
1581687000000|2020-02-14 13:30:00|29481.6|29479.2|29462.1|29459.7|29483.6|29481.2|29458.1|29455.7|769
1581687300000|2020-02-14 13:35:00|29462.6|29460.2|29444.6|29442.2|29465.1|29462.7|29436.6|29434.2|1198
1581687600000|2020-02-14 13:40:00|29445.1|29442.7|29442.6|29440.2|29451.6|29449.2|29441.1|29438.7|748
1581687900000|2020-02-14 13:45:00|29442.1|29439.7|29432.6|29430.2|29443.1|29440.7|29411.6|29409.2|1742
1581688200000|2020-02-14 13:50:00|29433.1|29430.7|29445.6|29443.2|29447.1|29444.7|29422.6|29420.2|883
1581688500000|2020-02-14 13:55:00|29446.1|29443.7|29438.6|29436.2|29449.6|29447.2|29438.6|29436.2|417
1581688800000|2020-02-14 14:00:00|29438.1|29435.7|29450.6|29448.2|29451.6|29449.2|29432.6|29430.2|541
1581689100000|2020-02-14 14:05:00|29451.1|29448.7|29457.1|29454.7|29460.1|29457.7|29446.1|29443.7|657
1581689400000|2020-02-14 14:10:00|29456.6|29454.2|29440.6|29438.2|29456.6|29454.2|29440.6|29438.2|417
1581689700000|2020-02-14 14:15:00|29441.1|29438.7|29441.6|29439.2|29448.6|29446.2|29437.6|29435.2|367
1581690000000|2020-02-14 14:20:00|29441.1|29438.7|29438.6|29436.2|29450.6|29448.2|29438.6|29436.2|460
1581690300000|2020-02-14 14:25:00|29438.1|29435.7|29447.6|29445.2|29447.6|29445.2|29429.6|29427.2|727
1581690600000|2020-02-14 14:30:00|29446.6|29444.2|29444.2|29442.6|29458.2|29456.6|29419.2|29417.6|4565
1581690900000|2020-02-14 14:35:00|29445.2|29443.6|29405.2|29403.6|29448.7|29447.1|29395.2|29393.6|4265
1581691200000|2020-02-14 14:40:00|29404.2|29402.6|29404.2|29402.6|29417.2|29415.6|29397.2|29395.6|2617
1581691500000|2020-02-14 14:45:00|29403.7|29402.1|29417.7|29416.1|29429.2|29427.6|29402.2|29400.6|2275
1581691800000|2020-02-14 14:50:00|29417.2|29415.6|29411.2|29409.6|29431.2|29429.6|29403.7|29402.1|2467
1581692100000|2020-02-14 14:55:00|29412.2|29410.6|29398.7|29397.1|29412.2|29410.6|29388.2|29386.6|2374
1581692400000|2020-02-14 15:00:00|29398.2|29396.6|29395.2|29393.6|29414.2|29412.6|29387.2|29385.6|2945
1581692700000|2020-02-14 15:05:00|29394.7|29393.1|29401.2|29399.6|29405.2|29403.6|29389.2|29387.6|1642
1581693000000|2020-02-14 15:10:00|29402.3|29400.7|29379.3|29377.7|29403.3|29401.7|29364.3|29362.7|2622
1581693300000|2020-02-14 15:15:00|29379.8|29378.2|29410.3|29408.7|29411.8|29410.2|29371.3|29369.7|2043
1581693600000|2020-02-14 15:20:00|29409.8|29408.2|29407.3|29405.7|29422.3|29420.7|29406.8|29405.2|2180
1581693900000|2020-02-14 15:25:00|29406.8|29405.2|29420.3|29418.7|29422.8|29421.2|29401.8|29400.2|1743
1581694200000|2020-02-14 15:30:00|29420.8|29419.2|29421.8|29420.2|29433.3|29431.7|29409.3|29407.7|2006
1581694500000|2020-02-14 15:35:00|29421.3|29419.7|29419.8|29418.2|29435.3|29433.7|29410.3|29408.7|1851
1581694800000|2020-02-14 15:40:00|29420.3|29418.7|29409.3|29407.7|29422.3|29420.7|29407.3|29405.7|1091
1581695100000|2020-02-14 15:45:00|29408.8|29407.2|29415.8|29414.2|29424.3|29422.7|29405.3|29403.7|1426
1581695400000|2020-02-14 15:50:00|29415.3|29413.7|29414.3|29412.7|29431.8|29430.2|29412.8|29411.2|1279
1581695700000|2020-02-14 15:55:00|29414.8|29413.2|29423.3|29421.7|29429.3|29427.7|29411.3|29409.7|1242
1581696000000|2020-02-14 16:00:00|29424.3|29422.7|29404.8|29403.2|29426.8|29425.2|29404.3|29402.7|1364
1581696300000|2020-02-14 16:05:00|29405.3|29403.7|29402.8|29401.2|29413.3|29411.7|29395.3|29393.7|1571
1581696600000|2020-02-14 16:10:00|29403.3|29401.7|29417.3|29415.7|29420.3|29418.7|29397.3|29395.7|1203
1581696900000|2020-02-14 16:15:00|29417.8|29416.2|29425.3|29423.7|29431.3|29429.7|29413.3|29411.7|1103
1581697200000|2020-02-14 16:20:00|29425.8|29424.2|29419.3|29417.7|29427.3|29425.7|29415.3|29413.7|929
1581697500000|2020-02-14 16:25:00|29419.8|29418.2|29416.3|29414.7|29421.3|29419.7|29408.3|29406.7|933
1581697800000|2020-02-14 16:30:00|29416.8|29415.2|29416.3|29414.7|29421.3|29419.7|29411.3|29409.7|718
1581698100000|2020-02-14 16:35:00|29416.8|29415.2|29415.8|29414.2|29427.3|29425.7|29415.3|29413.7|627
1581698400000|2020-02-14 16:40:00|29416.3|29414.7|29421.8|29420.2|29425.3|29423.7|29410.3|29408.7|644
1581698700000|2020-02-14 16:45:00|29422.3|29420.7|29402.3|29400.7|29423.3|29421.7|29401.3|29399.7|729
1581699000000|2020-02-14 16:50:00|29401.8|29400.2|29396.3|29394.7|29403.3|29401.7|29392.8|29391.2|959
1581699300000|2020-02-14 16:55:00|29395.8|29394.2|29400.3|29398.7|29410.3|29408.7|29388.8|29387.2|895
1581699600000|2020-02-14 17:00:00|29399.3|29397.7|29392.3|29390.7|29407.3|29405.7|29390.3|29388.7|722
1581699900000|2020-02-14 17:05:00|29392.8|29391.2|29386.8|29385.2|29399.3|29397.7|29380.8|29379.2|1019
1581700200000|2020-02-14 17:10:00|29387.3|29385.7|29387.8|29386.2|29392.3|29390.7|29384.3|29382.7|843
1581700500000|2020-02-14 17:15:00|29388.3|29386.7|29384.3|29382.7|29395.3|29393.7|29382.3|29380.7|887
1581700800000|2020-02-14 17:20:00|29385.3|29383.7|29373.3|29371.7|29385.3|29383.7|29367.8|29366.2|1764
1581701100000|2020-02-14 17:25:00|29373.8|29372.2|29380.3|29378.7|29380.3|29378.7|29372.3|29370.7|712
1581701400000|2020-02-14 17:30:00|29379.8|29378.2|29383.3|29381.7|29389.3|29387.7|29376.3|29374.7|929
1581701700000|2020-02-14 17:35:00|29382.8|29381.2|29389.3|29387.7|29394.3|29392.7|29380.3|29378.7|881
1581702000000|2020-02-14 17:40:00|29387.6|29386|29374.6|29373|29394.6|29393|29368.6|29367|1228
1581702300000|2020-02-14 17:45:00|29375.1|29373.5|29365.1|29363.5|29376.6|29375|29361.6|29360|709
1581702600000|2020-02-14 17:50:00|29365.6|29364|29357.6|29356|29368.6|29367|29351.6|29350|898
1581702900000|2020-02-14 17:55:00|29357.1|29355.5|29350.6|29349|29358.6|29357|29341.6|29340|1424
1581703200000|2020-02-14 18:00:00|29351.1|29349.5|29353.6|29352|29359.6|29358|29344.6|29343|1817
1581703500000|2020-02-14 18:05:00|29354.1|29352.5|29325.6|29324|29363.1|29361.5|29324.6|29323|1751
1581703800000|2020-02-14 18:10:00|29325.1|29323.5|29343.6|29342|29349.6|29348|29324.6|29323|929
1581704100000|2020-02-14 18:15:00|29344.1|29342.5|29319.6|29318|29345.6|29344|29318.6|29317|1069
1581704400000|2020-02-14 18:20:00|29320.1|29318.5|29333.6|29332|29334.1|29332.5|29315.6|29314|1197
1581704700000|2020-02-14 18:25:00|29332.6|29331|29321.6|29320|29337.6|29336|29321.6|29320|981
1581705000000|2020-02-14 18:30:00|29321.1|29319.5|29342.1|29340.5|29342.6|29341|29317.1|29315.5|1050
1581705300000|2020-02-14 18:35:00|29341.6|29340|29345.6|29344|29353.6|29352|29340.6|29339|1305
1581705600000|2020-02-14 18:40:00|29344.6|29343|29344.6|29343|29345.6|29344|29337.6|29336|681
1581705900000|2020-02-14 18:45:00|29344.1|29342.5|29324.6|29323|29344.1|29342.5|29324.6|29323|739
1581706200000|2020-02-14 18:50:00|29325.1|29323.5|29313.6|29312|29330.6|29329|29310.6|29309|787
1581706500000|2020-02-14 18:55:00|29314.1|29312.5|29307.6|29306|29316.6|29315|29300.1|29298.5|1701
1581706800000|2020-02-14 19:00:00|29308.6|29307|29327.6|29326|29328.6|29327|29306.1|29304.5|1335
1581707100000|2020-02-14 19:05:00|29327.1|29325.5|29329.6|29328|29331.1|29329.5|29318.6|29317|951
1581707400000|2020-02-14 19:10:00|29328.6|29327|29318.6|29317|29336.6|29335|29315.6|29314|1249
1581707700000|2020-02-14 19:15:00|29318.1|29316.5|29296.1|29294.5|29318.6|29317|29281.6|29280|1848
1581708000000|2020-02-14 19:20:00|29295.6|29294|29316.6|29315|29318.6|29317|29294.6|29293|1150
1581708300000|2020-02-14 19:25:00|29317.1|29315.5|29339.6|29338|29339.6|29338|29316.6|29315|1784
1581708600000|2020-02-14 19:30:00|29339.1|29337.5|29352.6|29351|29365.6|29364|29330.1|29328.5|2797
1581708900000|2020-02-14 19:35:00|29353.1|29351.5|29364.6|29363|29376.6|29375|29349.1|29347.5|1766
1581709200000|2020-02-14 19:40:00|29365.1|29363.5|29355.1|29353.5|29365.6|29364|29347.6|29346|2418
1581709500000|2020-02-14 19:45:00|29355.6|29354|29341.1|29339.5|29355.6|29354|29333.6|29332|1585
1581709800000|2020-02-14 19:50:00|29339.1|29337.5|29328.6|29327|29339.1|29337.5|29325.6|29324|759
1581710100000|2020-02-14 19:55:00|29328.1|29326.5|29337.6|29336|29339.6|29338|29324.6|29323|1496
1581710400000|2020-02-14 20:00:00|29337.1|29335.5|29333.1|29331.5|29342.1|29340.5|29327.6|29326|929
1581710700000|2020-02-14 20:05:00|29332.6|29331|29332.6|29331|29340.6|29339|29327.1|29325.5|1210
1581711000000|2020-02-14 20:10:00|29332.1|29330.5|29313.1|29311.5|29339.6|29338|29305.6|29304|1344
1581711300000|2020-02-14 20:15:00|29313.6|29312|29309.1|29307.5|29319.6|29318|29304.6|29303|981
1581711600000|2020-02-14 20:20:00|29308.6|29307|29324.6|29323|29330.6|29329|29306.6|29305|1078
1581711900000|2020-02-14 20:25:00|29324.1|29322.5|29324.6|29323|29329.6|29328|29319.6|29318|471
1581712200000|2020-02-14 20:30:00|29325.1|29323.5|29334.6|29333|29336.6|29335|29319.1|29317.5|1017
1581712500000|2020-02-14 20:35:00|29335.1|29333.5|29351.6|29350|29353.1|29351.5|29333.6|29332|998
1581712800000|2020-02-14 20:40:00|29352.1|29350.5|29356.6|29355|29361.6|29360|29347.6|29346|708
1581713100000|2020-02-14 20:45:00|29357.6|29356|29372.1|29370.5|29375.6|29374|29356.6|29355|1691
1581713400000|2020-02-14 20:50:00|29371.6|29370|29392.6|29391|29397.1|29395.5|29370.6|29369|2530
1581713700000|2020-02-14 20:55:00|29393.1|29391.5|29397.1|29395.5|29401.6|29400|29383.6|29382|3213
1581714000000|2020-02-14 21:00:00|29396.6|29395|29394.6|29390.8|29399.6|29395.8|29389.6|29385.8|1628
1581714300000|2020-02-14 21:05:00|29395.1|29391.3|29393.6|29389.8|29404.6|29400.8|29390.6|29386.8|802
1581714600000|2020-02-14 21:10:00|29394.1|29390.3|29411|29401.2|29413.5|29409.3|29393.6|29389.8|761
1581714900000|2020-02-14 21:15:00|29410.8|29401|29416.4|29406.6|29423.2|29413.4|29410.4|29400.6|0
1581715200000|2020-02-14 21:20:00|29416.3|29406.5|29413.9|29404.1|29417|29407.2|29413.3|29403.5|0
1581715500000|2020-02-14 21:25:00|29414|29404.2|29417.3|29407.5|29422.8|29413|29413|29403.2|0
1581715800000|2020-02-14 21:30:00|29409.4|29407|29410.4|29408|29414.4|29412|29408.4|29406|208
1581716100000|2020-02-14 21:35:00|29409.4|29407|29408.4|29406|29413.4|29411|29408.4|29406|115
1581716400000|2020-02-14 21:40:00|29409.4|29407|29416.4|29414|29419.4|29417|29407.4|29405|192
1581716700000|2020-02-14 21:45:00|29417.4|29415|29417.4|29415|29419.4|29417|29414.4|29412|106
1581717000000|2020-02-14 21:50:00|29415.4|29413|29416.4|29414|29419.4|29417|29413.4|29411|141
1581717300000|2020-02-14 21:55:00|29415.4|29413|29405.9|29396.1|29420.4|29418|29399.4|29394.3|243
1581894000000|2020-02-16 23:00:00|29424.6|29420.8|29462.1|29458.3|29477.1|29473.3|29422.6|29418.8|733
1581894300000|2020-02-16 23:05:00|29461.6|29457.8|29458.1|29454.3|29464.1|29460.3|29454.6|29450.8|209
1581894600000|2020-02-16 23:10:00|29458.6|29454.8|29454.6|29450.8|29459.6|29455.8|29451.6|29447.8|181
1581894900000|2020-02-16 23:15:00|29454.1|29450.3|29459.1|29455.3|29468.6|29464.8|29453.6|29449.8|214
1581895200000|2020-02-16 23:20:00|29458.6|29454.8|29454.1|29450.3|29458.6|29454.8|29448.6|29444.8|153
1581895500000|2020-02-16 23:25:00|29453.6|29449.8|29462.1|29458.3|29468.1|29464.3|29451.1|29447.3|162
1581895800000|2020-02-16 23:30:00|29462.6|29458.8|29464.1|29460.3|29465.1|29461.3|29456.6|29452.8|159
1581896100000|2020-02-16 23:35:00|29463.6|29459.8|29470.1|29466.3|29470.6|29466.8|29455.1|29451.3|167
1581896400000|2020-02-16 23:40:00|29470.6|29466.8|29464.1|29460.3|29470.6|29466.8|29458.6|29454.8|152
1581896700000|2020-02-16 23:45:00|29464.6|29460.8|29464.6|29460.8|29469.1|29465.3|29458.6|29454.8|247
1581897000000|2020-02-16 23:50:00|29464.1|29460.3|29458.1|29454.3|29465.1|29461.3|29455.6|29451.8|141
1581897300000|2020-02-16 23:55:00|29458.6|29454.8|29458.1|29454.3|29460.1|29456.3|29452.1|29448.3|149
1581897600000|2020-02-17 00:00:00|29457.6|29453.8|29447.1|29443.3|29460.6|29456.8|29445.1|29441.3|281
1581897900000|2020-02-17 00:05:00|29447.6|29443.8|29436.1|29432.3|29450.1|29446.3|29433.6|29429.8|369
1581898200000|2020-02-17 00:10:00|29435.6|29431.8|29421.6|29417.8|29441.6|29437.8|29421.6|29417.8|387
1581898500000|2020-02-17 00:15:00|29422.1|29418.3|29435.1|29431.3|29444.1|29440.3|29420.1|29416.3|301
1581898800000|2020-02-17 00:20:00|29435.6|29431.8|29426.1|29422.3|29440.1|29436.3|29425.6|29421.8|111
1581899100000|2020-02-17 00:25:00|29426.6|29422.8|29435.1|29431.3|29440.1|29436.3|29425.6|29421.8|111
1581899400000|2020-02-17 00:30:00|29434.6|29430.8|29432.1|29428.3|29436.1|29432.3|29428.1|29424.3|110
1581899700000|2020-02-17 00:35:00|29432.6|29428.8|29435.1|29431.3|29437.1|29433.3|29429.6|29425.8|95
1581900000000|2020-02-17 00:40:00|29434.6|29430.8|29438.1|29434.3|29439.1|29435.3|29430.6|29426.8|77
1581900300000|2020-02-17 00:45:00|29437.6|29433.8|29433.6|29429.8|29443.6|29439.8|29433.1|29429.3|131
1581900600000|2020-02-17 00:50:00|29433.1|29429.3|29422.1|29418.3|29434.1|29430.3|29416.6|29412.8|231
1581900900000|2020-02-17 00:55:00|29422.6|29418.8|29417.1|29413.3|29422.6|29418.8|29415.6|29411.8|191
1581901200000|2020-02-17 01:00:00|29416.6|29412.8|29416.6|29412.8|29423.6|29419.8|29413.6|29409.8|183
1581901500000|2020-02-17 01:05:00|29417.1|29413.3|29419.1|29415.3|29420.6|29416.8|29409.1|29405.3|232
1581901800000|2020-02-17 01:10:00|29419.6|29415.8|29423.6|29419.8|29427.1|29423.3|29417.1|29413.3|134
1581902100000|2020-02-17 01:15:00|29423.1|29419.3|29432.6|29428.8|29437.6|29433.8|29422.1|29418.3|331
1581902400000|2020-02-17 01:20:00|29433.1|29429.3|29432.6|29428.8|29438.6|29434.8|29429.6|29425.8|124
1581902700000|2020-02-17 01:25:00|29433.1|29429.3|29440.6|29436.8|29447.1|29443.3|29431.6|29427.8|332
1581903000000|2020-02-17 01:30:00|29440.1|29436.3|29457.6|29453.8|29458.6|29454.8|29435.1|29431.3|407
1581903300000|2020-02-17 01:35:00|29458.1|29454.3|29459.6|29455.8|29462.6|29458.8|29451.6|29447.8|268
1581903600000|2020-02-17 01:40:00|29460.1|29456.3|29464.6|29460.8|29471.6|29467.8|29459.6|29455.8|534
1581903900000|2020-02-17 01:45:00|29464.1|29460.3|29465.1|29461.3|29470.6|29466.8|29457.6|29453.8|459
1581904200000|2020-02-17 01:50:00|29465.6|29461.8|29461.1|29457.3|29472.6|29468.8|29460.1|29456.3|285
1581904500000|2020-02-17 01:55:00|29461.6|29457.8|29461.6|29457.8|29463.6|29459.8|29455.6|29451.8|128
1581904800000|2020-02-17 02:00:00|29461.1|29457.3|29462.1|29458.3|29464.6|29460.8|29455.6|29451.8|144
1581905100000|2020-02-17 02:05:00|29462.6|29458.8|29468.1|29464.3|29470.6|29466.8|29459.6|29455.8|195
1581905400000|2020-02-17 02:10:00|29468.6|29464.8|29466.6|29462.8|29468.6|29464.8|29464.6|29460.8|133
1581905700000|2020-02-17 02:15:00|29467.1|29463.3|29461.6|29457.8|29469.1|29465.3|29461.6|29457.8|110
1581906000000|2020-02-17 02:20:00|29461.1|29457.3|29462.6|29458.8|29465.6|29461.8|29460.6|29456.8|159
1581906300000|2020-02-17 02:25:00|29463.1|29459.3|29461.6|29457.8|29463.1|29459.3|29454.6|29450.8|177
1581906600000|2020-02-17 02:30:00|29461.1|29457.3|29456.6|29452.8|29462.6|29458.8|29456.6|29452.8|262
1581906900000|2020-02-17 02:35:00|29457.1|29453.3|29458.6|29454.8|29466.1|29462.3|29456.6|29452.8|183
1581907200000|2020-02-17 02:40:00|29459.1|29455.3|29465.1|29461.3|29466.6|29462.8|29459.1|29455.3|61
1581907500000|2020-02-17 02:45:00|29465.6|29461.8|29463.6|29459.8|29465.6|29461.8|29461.6|29457.8|67
1581907800000|2020-02-17 02:50:00|29464.1|29460.3|29465.6|29461.8|29468.6|29464.8|29461.6|29457.8|89
1581908100000|2020-02-17 02:55:00|29466.1|29462.3|29463.6|29459.8|29467.1|29463.3|29462.6|29458.8|93
1581908400000|2020-02-17 03:00:00|29464.6|29460.8|29463.6|29459.8|29467.6|29463.8|29462.1|29458.3|42
1581908700000|2020-02-17 03:05:00|29464.6|29460.8|29460.6|29456.8|29468.6|29464.8|29459.6|29455.8|119
1581909000000|2020-02-17 03:10:00|29460.1|29456.3|29453.6|29449.8|29461.1|29457.3|29452.6|29448.8|114
1581909300000|2020-02-17 03:15:00|29453.1|29449.3|29455.6|29451.8|29458.6|29454.8|29451.6|29447.8|98
1581909600000|2020-02-17 03:20:00|29456.1|29452.3|29458.1|29454.3|29460.6|29456.8|29454.1|29450.3|88
1581909900000|2020-02-17 03:25:00|29457.6|29453.8|29455.6|29451.8|29458.1|29454.3|29454.6|29450.8|64
1581910200000|2020-02-17 03:30:00|29456.1|29452.3|29454.1|29450.3|29456.6|29452.8|29452.6|29448.8|104
1581910500000|2020-02-17 03:35:00|29454.6|29450.8|29458.6|29454.8|29460.6|29456.8|29453.6|29449.8|86
1581910800000|2020-02-17 03:40:00|29457.6|29453.8|29455.6|29451.8|29457.6|29453.8|29453.6|29449.8|55
1581911100000|2020-02-17 03:45:00|29455.1|29451.3|29455.6|29451.8|29457.6|29453.8|29453.6|29449.8|61
1581911400000|2020-02-17 03:50:00|29455.1|29451.3|29455.6|29451.8|29459.1|29455.3|29454.6|29450.8|68
1581911700000|2020-02-17 03:55:00|29455.1|29451.3|29458.6|29454.8|29460.6|29456.8|29454.6|29450.8|84
1581912000000|2020-02-17 04:00:00|29459.1|29455.3|29454.6|29450.8|29459.1|29455.3|29454.6|29450.8|63
1581912300000|2020-02-17 04:05:00|29455.1|29451.3|29450.6|29446.8|29459.6|29455.8|29450.1|29446.3|166
1581912600000|2020-02-17 04:10:00|29451.1|29447.3|29450.6|29446.8|29452.1|29448.3|29448.1|29444.3|105
1581912900000|2020-02-17 04:15:00|29451.1|29447.3|29443.6|29439.8|29451.6|29447.8|29443.1|29439.3|198
1581913200000|2020-02-17 04:20:00|29443.1|29439.3|29442.6|29438.8|29446.6|29442.8|29440.1|29436.3|255
1581913500000|2020-02-17 04:25:00|29443.1|29439.3|29448.6|29444.8|29449.6|29445.8|29443.1|29439.3|88
1581913800000|2020-02-17 04:30:00|29447.6|29443.8|29447.1|29443.3|29451.6|29447.8|29446.6|29442.8|100
1581914100000|2020-02-17 04:35:00|29446.6|29442.8|29450.6|29446.8|29451.6|29447.8|29444.6|29440.8|75
1581914400000|2020-02-17 04:40:00|29450.1|29446.3|29447.6|29443.8|29450.6|29446.8|29445.6|29441.8|59
1581914700000|2020-02-17 04:45:00|29447.1|29443.3|29444.1|29440.3|29447.1|29443.3|29442.1|29438.3|74
1581915000000|2020-02-17 04:50:00|29443.6|29439.8|29444.6|29440.8|29445.6|29441.8|29441.6|29437.8|110
1581915300000|2020-02-17 04:55:00|29445.1|29441.3|29445.6|29441.8|29448.1|29444.3|29443.6|29439.8|82
1581915600000|2020-02-17 05:00:00|29446.6|29442.8|29450.6|29446.8|29451.6|29447.8|29443.6|29439.8|131
1581915900000|2020-02-17 05:05:00|29450.1|29446.3|29450.1|29446.3|29452.6|29448.8|29448.6|29444.8|82
1581916200000|2020-02-17 05:10:00|29449.6|29445.8|29458.6|29454.8|29459.6|29455.8|29449.6|29445.8|82
1581916500000|2020-02-17 05:15:00|29459.1|29455.3|29461.1|29457.3|29462.1|29458.3|29458.1|29454.3|131
1581916800000|2020-02-17 05:20:00|29461.6|29457.8|29460.1|29456.3|29462.1|29458.3|29457.1|29453.3|64
1581917100000|2020-02-17 05:25:00|29460.6|29456.8|29463.6|29459.8|29463.6|29459.8|29456.6|29452.8|104
1581917400000|2020-02-17 05:30:00|29463.1|29459.3|29459.6|29455.8|29465.6|29461.8|29457.6|29453.8|171
1581917700000|2020-02-17 05:35:00|29459.1|29455.3|29462.6|29458.8|29463.1|29459.3|29457.6|29453.8|56
1581918000000|2020-02-17 05:40:00|29462.1|29458.3|29461.1|29457.3|29467.6|29463.8|29461.1|29457.3|152
1581918300000|2020-02-17 05:45:00|29461.6|29457.8|29461.1|29457.3|29464.1|29460.3|29459.6|29455.8|143
1581918600000|2020-02-17 05:50:00|29460.6|29456.8|29458.6|29454.8|29463.6|29459.8|29457.6|29453.8|95
1581918900000|2020-02-17 05:55:00|29459.1|29455.3|29462.6|29458.8|29464.6|29460.8|29459.1|29455.3|124
1581919200000|2020-02-17 06:00:00|29462.1|29458.3|29453.6|29449.8|29463.1|29459.3|29451.6|29447.8|201
1581919500000|2020-02-17 06:05:00|29454.1|29450.3|29459.6|29455.8|29460.6|29456.8|29452.6|29448.8|84
1581919800000|2020-02-17 06:10:00|29460.1|29456.3|29468.6|29464.8|29469.1|29465.3|29458.6|29454.8|125
1581920100000|2020-02-17 06:15:00|29468.1|29464.3|29482.6|29478.8|29488.6|29484.8|29465.6|29461.8|538
1581920400000|2020-02-17 06:20:00|29481.6|29477.8|29472.6|29468.8|29482.6|29478.8|29469.1|29465.3|241
1581920700000|2020-02-17 06:25:00|29472.1|29468.3|29467.6|29463.8|29472.6|29468.8|29464.1|29460.3|130
1581921000000|2020-02-17 06:30:00|29467.1|29463.3|29459.6|29455.8|29467.6|29463.8|29458.6|29454.8|227
1581921300000|2020-02-17 06:35:00|29459.1|29455.3|29467.6|29463.8|29468.6|29464.8|29454.6|29450.8|331
1581921600000|2020-02-17 06:40:00|29468.1|29464.3|29472.6|29468.8|29472.6|29468.8|29465.1|29461.3|149
1581921900000|2020-02-17 06:45:00|29473.1|29469.3|29466.6|29462.8|29473.6|29469.8|29465.1|29461.3|115
1581922200000|2020-02-17 06:50:00|29466.1|29462.3|29469.6|29465.8|29470.6|29466.8|29463.6|29459.8|159
1581922500000|2020-02-17 06:55:00|29468.6|29464.8|29471.1|29467.3|29472.1|29468.3|29467.1|29463.3|115
1581922800000|2020-02-17 07:00:00|29470.6|29466.8|29468.6|29464.8|29472.6|29468.8|29460.1|29456.3|346
1581923100000|2020-02-17 07:05:00|29468.1|29464.3|29471.1|29467.3|29473.6|29469.8|29463.6|29459.8|197
1581923400000|2020-02-17 07:10:00|29471.6|29467.8|29467.6|29463.8|29472.1|29468.3|29463.6|29459.8|200
1581923700000|2020-02-17 07:15:00|29468.1|29464.3|29461.6|29457.8|29468.6|29464.8|29460.6|29456.8|195
1581924000000|2020-02-17 07:20:00|29462.1|29458.3|29462.6|29458.8|29466.6|29462.8|29460.6|29456.8|132
1581924300000|2020-02-17 07:25:00|29462.1|29458.3|29463.6|29459.8|29465.6|29461.8|29459.6|29455.8|77
1581924600000|2020-02-17 07:30:00|29464.1|29460.3|29465.6|29461.8|29468.6|29464.8|29460.6|29456.8|114
1581924900000|2020-02-17 07:35:00|29465.1|29461.3|29466.6|29462.8|29470.1|29466.3|29461.6|29457.8|120
1581925200000|2020-02-17 07:40:00|29465.6|29461.8|29465.6|29461.8|29466.6|29462.8|29459.6|29455.8|156
1581925500000|2020-02-17 07:45:00|29464.1|29460.3|29468.6|29464.8|29471.6|29467.8|29463.6|29459.8|129
1581925800000|2020-02-17 07:50:00|29468.1|29464.3|29466.6|29462.8|29471.6|29467.8|29464.6|29460.8|112
1581926100000|2020-02-17 07:55:00|29467.1|29463.3|29467.6|29463.8|29474.1|29470.3|29465.1|29461.3|227
1581926400000|2020-02-17 08:00:00|29466.9|29464.5|29459.4|29457|29471.9|29469.5|29459.4|29457|289
1581926700000|2020-02-17 08:05:00|29458.9|29456.5|29460.4|29458|29467.9|29465.5|29455.9|29453.5|384
1581927000000|2020-02-17 08:10:00|29460.9|29458.5|29464.9|29462.5|29469.9|29467.5|29458.9|29456.5|338
1581927300000|2020-02-17 08:15:00|29465.4|29463|29474.9|29472.5|29479.9|29477.5|29465.4|29463|251
1581927600000|2020-02-17 08:20:00|29475.4|29473|29467.9|29465.5|29477.9|29475.5|29466.9|29464.5|358
1581927900000|2020-02-17 08:25:00|29468.4|29466|29454.9|29452.5|29468.9|29466.5|29451.9|29449.5|466
1581928200000|2020-02-17 08:30:00|29453.9|29451.5|29448.9|29446.5|29460.9|29458.5|29448.9|29446.5|260
1581928500000|2020-02-17 08:35:00|29449.4|29447|29440.9|29438.5|29449.9|29447.5|29439.9|29437.5|377
1581928800000|2020-02-17 08:40:00|29441.9|29439.5|29443.9|29441.5|29445.9|29443.5|29434.9|29432.5|247
1581929100000|2020-02-17 08:45:00|29444.4|29442|29452.4|29450|29453.9|29451.5|29438.9|29436.5|249
1581929400000|2020-02-17 08:50:00|29452.9|29450.5|29452.9|29450.5|29456.4|29454|29446.9|29444.5|211
1581929700000|2020-02-17 08:55:00|29452.4|29450|29449.9|29447.5|29452.9|29450.5|29444.9|29442.5|222
1581930000000|2020-02-17 09:00:00|29450.9|29448.5|29447.9|29445.5|29451.9|29449.5|29443.9|29441.5|118
1581930300000|2020-02-17 09:05:00|29448.4|29446|29442.9|29440.5|29448.9|29446.5|29440.9|29438.5|131
1581930600000|2020-02-17 09:10:00|29442.4|29440|29443.9|29441.5|29448.4|29446|29440.9|29438.5|70
1581930900000|2020-02-17 09:15:00|29444.4|29442|29450.4|29448|29451.9|29449.5|29443.9|29441.5|89
1581931200000|2020-02-17 09:20:00|29450.9|29448.5|29447.9|29445.5|29451.9|29449.5|29444.4|29442|65
1581931500000|2020-02-17 09:25:00|29448.9|29446.5|29449.9|29447.5|29450.9|29448.5|29445.4|29443|116
1581931800000|2020-02-17 09:30:00|29449.4|29447|29450.9|29448.5|29451.9|29449.5|29446.9|29444.5|95
1581932100000|2020-02-17 09:35:00|29450.4|29448|29450.9|29448.5|29451.9|29449.5|29447.9|29445.5|71
1581932400000|2020-02-17 09:40:00|29451.4|29449|29450.4|29448|29453.4|29451|29448.4|29446|133
1581932700000|2020-02-17 09:45:00|29450.9|29448.5|29456.4|29454|29457.9|29455.5|29450.4|29448|155
1581933000000|2020-02-17 09:50:00|29456.9|29454.5|29451.9|29449.5|29456.9|29454.5|29451.9|29449.5|163
1581933300000|2020-02-17 09:55:00|29450.9|29448.5|29456.4|29454|29456.9|29454.5|29448.4|29446|89
1581933600000|2020-02-17 10:00:00|29456.9|29454.5|29454.9|29452.5|29457.9|29455.5|29452.9|29450.5|95
1581933900000|2020-02-17 10:05:00|29455.4|29453|29460.9|29458.5|29460.9|29458.5|29454.9|29452.5|73
1581934200000|2020-02-17 10:10:00|29461.4|29459|29459.9|29457.5|29464.4|29462|29457.9|29455.5|147
1581934500000|2020-02-17 10:15:00|29459.4|29457|29455.9|29453.5|29461.9|29459.5|29454.9|29452.5|108
1581934800000|2020-02-17 10:20:00|29456.4|29454|29456.9|29454.5|29458.9|29456.5|29454.9|29452.5|79
1581935100000|2020-02-17 10:25:00|29457.4|29455|29452.9|29450.5|29458.4|29456|29451.4|29449|60
1581935400000|2020-02-17 10:30:00|29453.4|29451|29450.9|29448.5|29454.9|29452.5|29450.4|29448|78
1581935700000|2020-02-17 10:35:00|29450.4|29448|29449.9|29447.5|29450.9|29448.5|29446.9|29444.5|108
1581936000000|2020-02-17 10:40:00|29449.4|29447|29449.9|29447.5|29451.9|29449.5|29447.9|29445.5|101
1581936300000|2020-02-17 10:45:00|29449.4|29447|29453.9|29451.5|29453.9|29451.5|29448.9|29446.5|65
1581936600000|2020-02-17 10:50:00|29453.4|29451|29449.9|29447.5|29453.4|29451|29448.9|29446.5|104
1581936900000|2020-02-17 10:55:00|29450.4|29448|29448.9|29446.5|29450.9|29448.5|29448.4|29446|50
1581937200000|2020-02-17 11:00:00|29449.4|29447|29453.9|29451.5|29453.9|29451.5|29448.9|29446.5|70
1581937500000|2020-02-17 11:05:00|29453.4|29451|29451.9|29449.5|29454.9|29452.5|29451.9|29449.5|51
1581937800000|2020-02-17 11:10:00|29452.4|29450|29451.9|29449.5|29452.9|29450.5|29451.4|29449|51
1581938100000|2020-02-17 11:15:00|29452.4|29450|29454.9|29452.5|29455.9|29453.5|29451.4|29449|47
1581938400000|2020-02-17 11:20:00|29455.4|29453|29448.9|29446.5|29455.4|29453|29444.9|29442.5|101
1581938700000|2020-02-17 11:25:00|29447.4|29445|29445.9|29443.5|29448.9|29446.5|29444.9|29442.5|56
1581939000000|2020-02-17 11:30:00|29445.4|29443|29446.9|29444.5|29449.9|29447.5|29442.9|29440.5|107
1581939300000|2020-02-17 11:35:00|29447.4|29445|29444.9|29442.5|29447.9|29445.5|29440.9|29438.5|123
1581939600000|2020-02-17 11:40:00|29444.4|29442|29453.9|29451.5|29458.9|29456.5|29443.9|29441.5|186
1581939900000|2020-02-17 11:45:00|29452.9|29450.5|29459.4|29457|29459.9|29457.5|29450.9|29448.5|190
1581940200000|2020-02-17 11:50:00|29458.9|29456.5|29454.9|29452.5|29459.4|29457|29452.9|29450.5|96
1581940500000|2020-02-17 11:55:00|29455.4|29453|29455.9|29453.5|29456.9|29454.5|29453.4|29451|143
1581940800000|2020-02-17 12:00:00|29456.4|29454|29454.9|29452.5|29457.9|29455.5|29453.9|29451.5|129
1581941100000|2020-02-17 12:05:00|29454.4|29452|29455.9|29453.5|29457.9|29455.5|29451.9|29449.5|97
1581941400000|2020-02-17 12:10:00|29456.4|29454|29448.9|29446.5|29456.9|29454.5|29447.9|29445.5|140
1581941700000|2020-02-17 12:15:00|29449.4|29447|29452.9|29450.5|29453.9|29451.5|29448.4|29446|86
1581942000000|2020-02-17 12:20:00|29452.4|29450|29452.9|29450.5|29454.9|29452.5|29451.4|29449|36
1581942300000|2020-02-17 12:25:00|29452.4|29450|29454.4|29452|29455.9|29453.5|29451.9|29449.5|33
1581942600000|2020-02-17 12:30:00|29454.9|29452.5|29437.9|29435.5|29458.9|29456.5|29437.4|29435|464
1581942900000|2020-02-17 12:35:00|29438.4|29436|29445.9|29443.5|29447.9|29445.5|29429.9|29427.5|673
1581943200000|2020-02-17 12:40:00|29446.4|29444|29448.9|29446.5|29450.9|29448.5|29444.4|29442|226
1581943500000|2020-02-17 12:45:00|29448.4|29446|29450.9|29448.5|29451.9|29449.5|29446.4|29444|241
1581943800000|2020-02-17 12:50:00|29451.4|29449|29449.9|29447.5|29453.9|29451.5|29447.9|29445.5|132
1581944100000|2020-02-17 12:55:00|29450.4|29448|29448.9|29446.5|29453.9|29451.5|29446.4|29444|510
1581944400000|2020-02-17 13:00:00|29449.4|29447|29449.9|29447.5|29449.9|29447.5|29446.9|29444.5|79
1581944700000|2020-02-17 13:05:00|29450.9|29448.5|29448.9|29446.5|29450.9|29448.5|29443.9|29441.5|136
1581945000000|2020-02-17 13:10:00|29448.4|29446|29451.4|29449|29451.9|29449.5|29446.9|29444.5|121
1581945300000|2020-02-17 13:15:00|29450.9|29448.5|29447.9|29445.5|29451.9|29449.5|29447.9|29445.5|61
1581945600000|2020-02-17 13:20:00|29448.9|29446.5|29443.9|29441.5|29451.4|29449|29443.9|29441.5|121
1581945900000|2020-02-17 13:25:00|29444.9|29442.5|29444.9|29442.5|29447.9|29445.5|29444.4|29442|185
1581946200000|2020-02-17 13:30:00|29444.4|29442|29445.4|29443|29447.9|29445.5|29441.4|29439|199
1581946500000|2020-02-17 13:35:00|29445.9|29443.5|29449.9|29447.5|29449.9|29447.5|29444.9|29442.5|108
1581946800000|2020-02-17 13:40:00|29450.9|29448.5|29441.9|29439.5|29450.9|29448.5|29440.9|29438.5|210
1581947100000|2020-02-17 13:45:00|29441.4|29439|29444.9|29442.5|29444.9|29442.5|29437.9|29435.5|350
1581947400000|2020-02-17 13:50:00|29444.4|29442|29443.9|29441.5|29445.9|29443.5|29441.9|29439.5|290
1581947700000|2020-02-17 13:55:00|29444.4|29442|29445.4|29443|29445.9|29443.5|29437.9|29435.5|136
1581948000000|2020-02-17 14:00:00|29445.9|29443.5|29438.4|29436|29447.4|29445|29437.9|29435.5|100
1581948300000|2020-02-17 14:05:00|29438.9|29436.5|29437.9|29435.5|29441.9|29439.5|29437.4|29435|128
1581948600000|2020-02-17 14:10:00|29438.4|29436|29441.9|29439.5|29441.9|29439.5|29434.4|29432|550
1581948900000|2020-02-17 14:15:00|29441.4|29439|29439.9|29437.5|29444.9|29442.5|29435.9|29433.5|177
1581949200000|2020-02-17 14:20:00|29440.4|29438|29440.9|29438.5|29444.4|29442|29439.9|29437.5|77
1581949500000|2020-02-17 14:25:00|29440.4|29438|29441.9|29439.5|29448.9|29446.5|29437.9|29435.5|561
1581949800000|2020-02-17 14:30:00|29441.5|29439.9|29447.5|29445.9|29453|29451.4|29439.5|29437.9|479
1581950100000|2020-02-17 14:35:00|29446.5|29444.9|29446.5|29444.9|29448|29446.4|29442.5|29440.9|197
1581950400000|2020-02-17 14:40:00|29446|29444.4|29443|29441.4|29447.5|29445.9|29439.5|29437.9|170
1581950700000|2020-02-17 14:45:00|29443.5|29441.9|29443.5|29441.9|29444|29442.4|29435.5|29433.9|470
1581951000000|2020-02-17 14:50:00|29444.5|29442.9|29443.5|29441.9|29446.5|29444.9|29441.5|29439.9|211
1581951300000|2020-02-17 14:55:00|29444|29442.4|29444.5|29442.9|29446.5|29444.9|29440.5|29438.9|217
1581951600000|2020-02-17 15:00:00|29443.5|29441.9|29443|29441.4|29445.5|29443.9|29438|29436.4|213
1581951900000|2020-02-17 15:05:00|29443.5|29441.9|29442.5|29440.9|29444|29442.4|29437.5|29435.9|212
1581952200000|2020-02-17 15:10:00|29443|29441.4|29445.5|29443.9|29448.5|29446.9|29441.5|29439.9|328
1581952500000|2020-02-17 15:15:00|29445|29443.4|29451.5|29449.9|29452.5|29450.9|29445|29443.4|243
1581952800000|2020-02-17 15:20:00|29452|29450.4|29453.5|29451.9|29453.5|29451.9|29448.5|29446.9|160
1581953100000|2020-02-17 15:25:00|29454|29452.4|29456|29454.4|29456.5|29454.9|29450.5|29448.9|191
1581953400000|2020-02-17 15:30:00|29455.5|29453.9|29456.5|29454.9|29457.5|29455.9|29453.5|29451.9|200
1581953700000|2020-02-17 15:35:00|29456|29454.4|29460|29458.4|29460.5|29458.9|29455.5|29453.9|148
1581954000000|2020-02-17 15:40:00|29460.5|29458.9|29463.5|29461.9|29464.5|29462.9|29459.5|29457.9|206
1581954300000|2020-02-17 15:45:00|29464.5|29462.9|29473.5|29471.9|29478.5|29476.9|29463.5|29461.9|391
1581954600000|2020-02-17 15:50:00|29473|29471.4|29460.5|29458.9|29473.5|29471.9|29460.5|29458.9|228
1581954900000|2020-02-17 15:55:00|29461|29459.4|29467.5|29465.9|29468.5|29466.9|29459.5|29457.9|169
1581955200000|2020-02-17 16:00:00|29466.5|29464.9|29465.5|29463.9|29469.5|29467.9|29465.5|29463.9|153
1581955500000|2020-02-17 16:05:00|29466|29464.4|29469|29467.4|29470.5|29468.9|29465|29463.4|99
1581955800000|2020-02-17 16:10:00|29468.5|29466.9|29470|29468.4|29473.5|29471.9|29468.5|29466.9|147
1581956100000|2020-02-17 16:15:00|29469.5|29467.9|29469.5|29467.9|29471|29469.4|29468|29466.4|141
1581956400000|2020-02-17 16:20:00|29470.5|29468.9|29472.5|29470.9|29475.5|29473.9|29470|29468.4|226
1581956700000|2020-02-17 16:25:00|29473|29471.4|29472.5|29470.9|29476|29474.4|29470.5|29468.9|267
1581957000000|2020-02-17 16:30:00|29473|29471.4|29476.5|29474.9|29476.5|29474.9|29469.5|29467.9|226
1581957300000|2020-02-17 16:35:00|29476|29474.4|29472.5|29470.9|29476|29474.4|29468.5|29466.9|208
1581957600000|2020-02-17 16:40:00|29473.5|29471.9|29477.5|29475.9|29479|29477.4|29473.5|29471.9|157
1581957900000|2020-02-17 16:45:00|29478|29476.4|29471.5|29469.9|29479|29477.4|29470|29468.4|189
1581958200000|2020-02-17 16:50:00|29472.5|29470.9|29468.5|29466.9|29472.5|29470.9|29467.5|29465.9|151
1581958500000|2020-02-17 16:55:00|29469.5|29467.9|29470.5|29468.9|29471.5|29469.9|29467.5|29465.9|49
1581958800000|2020-02-17 17:00:00|29471.5|29469.9|29468.5|29466.9|29473|29471.4|29468.5|29466.9|84
1581959100000|2020-02-17 17:05:00|29469|29467.4|29469.5|29467.9|29471|29469.4|29468.5|29466.9|69
1581959400000|2020-02-17 17:10:00|29469|29467.4|29467.5|29465.9|29469|29467.4|29464|29462.4|119
1581959700000|2020-02-17 17:15:00|29468|29466.4|29465.5|29463.9|29468.5|29466.9|29464.5|29462.9|61
1581960000000|2020-02-17 17:20:00|29465|29463.4|29460.5|29458.9|29466.5|29464.9|29460.5|29458.9|99
1581960300000|2020-02-17 17:25:00|29461|29459.4|29458|29456.4|29462.5|29460.9|29458|29456.4|99
1581960600000|2020-02-17 17:30:00|29458.5|29456.9|29465.9|29463.5|29467.9|29465.9|29458|29456.4|115
1581960900000|2020-02-17 17:35:00|29463.9|29461.5|29467.9|29465.5|29469.4|29467|29463.9|29461.5|60
1581961200000|2020-02-17 17:40:00|29468.4|29466|29473.9|29471.5|29473.9|29471.5|29467.9|29465.5|130
1581961500000|2020-02-17 17:45:00|29474.9|29472.5|29470.9|29468.5|29478.9|29476.5|29470.4|29468|239
1581961800000|2020-02-17 17:50:00|29471.4|29469|29472.9|29470.5|29473.9|29471.5|29469.9|29467.5|122
1581962100000|2020-02-17 17:55:00|29472.4|29470|29467.4|29465|29474.9|29472.5|29467.4|29465|85
1581962400000|2020-02-17 18:00:00|29467|29465.4|29473.2|29463.4|29473.2|29470.4|29467|29463.2|0
1581962700000|2020-02-17 18:05:00|29473.1|29463.3|29497.9|29488.1|29499.6|29489.8|29472.7|29462.9|0
1581963000000|2020-02-17 18:10:00|29498.1|29488.3|29472.2|29462.4|29498.2|29488.4|29464.9|29455.1|0
1581963300000|2020-02-17 18:15:00|29472.3|29462.5|29472.4|29462.6|29472.5|29462.7|29472.3|29462.5|0
1581963600000|2020-02-17 18:20:00|29472.5|29462.7|29472.5|29462.7|29472.5|29462.7|29472.3|29462.5|0
1581963900000|2020-02-17 18:25:00|29472.6|29462.8|29472.7|29462.9|29479.9|29470.1|29472.6|29462.8|0
1581964200000|2020-02-17 18:30:00|29472.8|29463|29476.6|29466.8|29480.2|29470.4|29472.8|29463|0
1581964500000|2020-02-17 18:35:00|29476.7|29466.9|29480.3|29470.5|29480.3|29470.5|29476.7|29466.9|0
1581964800000|2020-02-17 18:40:00|29480.1|29470.3|29480.1|29470.3|29480.1|29470.3|29480|29470.2|0
1581965100000|2020-02-17 18:45:00|29480|29470.2|29480.1|29470.3|29480.2|29470.4|29480|29470.2|0
1581965400000|2020-02-17 18:50:00|29476.6|29466.8|29471.3|29461.5|29480.1|29470.3|29471.3|29461.5|0
1581965700000|2020-02-17 18:55:00|29474.8|29465|29471.1|29461.3|29478.6|29468.8|29471.1|29461.3|0
1581966000000|2020-02-17 19:00:00|29471.2|29461.4|29470.8|29461|29471.2|29461.4|29470.8|29461|0
1581966300000|2020-02-17 19:05:00|29470.7|29460.9|29470.2|29460.4|29470.8|29461|29470.2|29460.4|0
1581966600000|2020-02-17 19:10:00|29470.3|29460.5|29470.2|29460.4|29470.3|29460.5|29470.2|29460.4|0
1581967500000|2020-02-17 19:25:00|29470.1|29460.3|29466.7|29456.9|29470.1|29460.3|29462.8|29453|0
1581967800000|2020-02-17 19:30:00|29470.2|29460.4|29473.1|29463.3|29473.3|29463.5|29463|29453.2|0
1581968100000|2020-02-17 19:35:00|29473.2|29463.4|29473.2|29463.4|29473.2|29463.4|29473.2|29463.4|0
1581968400000|2020-02-17 19:40:00|29469.7|29459.9|29473.3|29463.5|29473.3|29463.5|29469.5|29459.7|0
1581968700000|2020-02-17 19:45:00|29472.9|29463.1|29472.9|29463.1|29472.9|29463.1|29472.9|29463.1|0
1581969000000|2020-02-17 19:50:00|29473|29463.2|29473|29463.2|29473|29463.2|29473|29463.2|0
1581969300000|2020-02-17 19:55:00|29479.9|29470.1|29473|29463.2|29480.2|29470.4|29473|29463.2|0
1581969600000|2020-02-17 20:00:00|29472.9|29463.1|29471.6|29461.8|29472.9|29463.1|29471.6|29461.8|0
1581969900000|2020-02-17 20:05:00|29471.5|29461.7|29471.5|29461.7|29471.5|29461.7|29471.5|29461.7|0
1581970200000|2020-02-17 20:10:00|29471.3|29461.5|29471.3|29461.5|29471.4|29461.6|29471.3|29461.5|0
1581970500000|2020-02-17 20:15:00|29471|29461.2|29470.3|29460.5|29471|29461.2|29470.3|29460.5|0
1581970800000|2020-02-17 20:20:00|29470.2|29460.4|29470.2|29460.4|29470.2|29460.4|29470.2|29460.4|0
1581971700000|2020-02-17 20:35:00|29470.3|29460.5|29470.3|29460.5|29470.3|29460.5|29470.3|29460.5|0
1581972000000|2020-02-17 20:40:00|29470.4|29460.6|29470.4|29460.6|29470.4|29460.6|29470.4|29460.6|0
1581972300000|2020-02-17 20:45:00|29470.3|29460.5|29470.5|29460.7|29477.7|29467.9|29470.3|29460.5|0
1581972600000|2020-02-17 20:50:00|29470.6|29460.8|29471.1|29461.3|29478.4|29468.6|29470.6|29460.8|0
1581972900000|2020-02-17 20:55:00|29471.2|29461.4|29471.5|29461.7|29471.6|29461.8|29471.2|29461.4|0
1581973200000|2020-02-17 21:00:00|29471.6|29461.8|29471.7|29461.9|29471.8|29462|29471.5|29461.7|0
1581973500000|2020-02-17 21:05:00|29471.4|29461.6|29468.5|29458.7|29471.4|29461.6|29468.5|29458.7|0
1581973800000|2020-02-17 21:10:00|29468.3|29458.5|29454|29444.2|29468.3|29458.5|29453.8|29444|0
1581974100000|2020-02-17 21:15:00|29453.9|29444.1|29437.4|29427.6|29453.9|29444.1|29424.5|29414.7|0
1581974400000|2020-02-17 21:20:00|29437.5|29427.7|29440.8|29431|29440.8|29431|29436.6|29426.8|0
1581974700000|2020-02-17 21:25:00|29440.9|29431.1|29443.2|29433.4|29443.3|29433.5|29440.9|29431.1|0
1581975000000|2020-02-17 21:30:00|29443.1|29433.3|29446|29436.2|29446|29436.2|29442.9|29433.1|0
1581975300000|2020-02-17 21:35:00|29446.1|29436.3|29441.4|29431.6|29446.1|29436.3|29441.4|29431.6|0
1581975600000|2020-02-17 21:40:00|29441.3|29431.5|29440.7|29430.9|29441.3|29431.5|29440.7|29430.9|0
1581975900000|2020-02-17 21:45:00|29439.8|29430|29435.2|29425.4|29439.8|29430|29435.1|29425.3|0
1581976200000|2020-02-17 21:50:00|29435.1|29425.3|29434.3|29424.5|29435.1|29425.3|29434.3|29424.5|0
1581976500000|2020-02-17 21:55:00|29433.6|29423.8|29431.4|29421.6|29434.2|29424.4|29431.4|29421.6|0
1581976800000|2020-02-17 22:00:00|29431.3|29421.5|29434.5|29424.7|29434.5|29424.7|29423.9|29414.1|0
1581977100000|2020-02-17 22:05:00|29434.6|29424.8|29432.4|29422.6|29437.7|29427.9|29432.4|29422.6|0
1581977400000|2020-02-17 22:10:00|29432.3|29422.5|29432.6|29422.8|29432.6|29422.8|29432.3|29422.5|0
1581977700000|2020-02-17 22:15:00|29430.9|29421.1|29425|29415.2|29430.9|29421.1|29424|29414.2|0
1581978000000|2020-02-17 22:20:00|29425.8|29416|29429.4|29419.6|29430|29420.2|29425.8|29416|0
1581978300000|2020-02-17 22:25:00|29429.5|29419.7|29429.8|29420|29429.8|29420|29429.5|29419.7|0
1581978600000|2020-02-17 22:30:00|29429.7|29419.9|29429|29419.2|29430.3|29420.5|29429|29419.2|0
1581978900000|2020-02-17 22:35:00|29431|29421.2|29430.1|29420.3|29431|29421.2|29430.1|29420.3|0
1581979200000|2020-02-17 22:40:00|29430.2|29420.4|29430.9|29421.1|29430.9|29421.1|29430.1|29420.3|0
1581979500000|2020-02-17 22:45:00|29430.8|29421|29428.1|29418.3|29430.8|29421|29428.1|29418.3|0
1581979800000|2020-02-17 22:50:00|29428|29418.2|29419.1|29409.3|29428|29418.2|29419.1|29409.3|0
1581980100000|2020-02-17 22:55:00|29417.3|29407.5|29395|29385.2|29417.4|29407.6|29394.9|29385.1|0
1581980400000|2020-02-17 23:00:00|29421.1|29417.3|29366.6|29362.8|29421.1|29417.3|29343.1|29339.3|2138
1581980700000|2020-02-17 23:05:00|29366.1|29362.3|29356.1|29352.3|29377.1|29373.3|29341.1|29337.3|676
1581981000000|2020-02-17 23:10:00|29357.1|29353.3|29357.1|29353.3|29364.1|29360.3|29343.6|29339.8|597
1581981300000|2020-02-17 23:15:00|29356.6|29352.8|29363.1|29359.3|29363.6|29359.8|29353.1|29349.3|171
1581981600000|2020-02-17 23:20:00|29362.1|29358.3|29348.1|29344.3|29368.6|29364.8|29340.1|29336.3|837
1581981900000|2020-02-17 23:25:00|29348.6|29344.8|29357.1|29353.3|29364.1|29360.3|29347.1|29343.3|191
1581982200000|2020-02-17 23:30:00|29356.6|29352.8|29374.6|29370.8|29376.1|29372.3|29356.6|29352.8|329
1581982500000|2020-02-17 23:35:00|29375.1|29371.3|29366.1|29362.3|29376.1|29372.3|29366.1|29362.3|148
1581982800000|2020-02-17 23:40:00|29367.1|29363.3|29380.1|29376.3|29380.6|29376.8|29367.1|29363.3|178
1581983100000|2020-02-17 23:45:00|29379.1|29375.3|29366.1|29362.3|29379.1|29375.3|29362.1|29358.3|255
1581983400000|2020-02-17 23:50:00|29366.6|29362.8|29371.1|29367.3|29375.6|29371.8|29363.1|29359.3|150
1581983700000|2020-02-17 23:55:00|29370.6|29366.8|29367.6|29363.8|29370.6|29366.8|29361.6|29357.8|192
1581984000000|2020-02-18 00:00:00|29367.1|29363.3|29354.6|29350.8|29369.6|29365.8|29354.6|29350.8|219
1581984300000|2020-02-18 00:05:00|29355.1|29351.3|29356.6|29352.8|29359.1|29355.3|29348.1|29344.3|317
1581984600000|2020-02-18 00:10:00|29356.1|29352.3|29351.1|29347.3|29364.1|29360.3|29350.6|29346.8|343
1581984900000|2020-02-18 00:15:00|29351.6|29347.8|29355.6|29351.8|29356.6|29352.8|29348.1|29344.3|380
1581985200000|2020-02-18 00:20:00|29355.1|29351.3|29346.6|29342.8|29355.6|29351.8|29336.6|29332.8|466
1581985500000|2020-02-18 00:25:00|29347.1|29343.3|29351.6|29347.8|29355.1|29351.3|29343.6|29339.8|205
1581985800000|2020-02-18 00:30:00|29350.6|29346.8|29359.6|29355.8|29361.6|29357.8|29348.6|29344.8|262
1581986100000|2020-02-18 00:35:00|29360.6|29356.8|29355.1|29351.3|29360.6|29356.8|29350.6|29346.8|146
1581986400000|2020-02-18 00:40:00|29354.6|29350.8|29345.6|29341.8|29355.6|29351.8|29344.6|29340.8|152
1581986700000|2020-02-18 00:45:00|29346.1|29342.3|29342.6|29338.8|29352.6|29348.8|29339.6|29335.8|278
1581987000000|2020-02-18 00:50:00|29343.1|29339.3|29349.6|29345.8|29351.6|29347.8|29342.1|29338.3|225
1581987300000|2020-02-18 00:55:00|29349.1|29345.3|29331.6|29327.8|29349.1|29345.3|29324.1|29320.3|644
1581987600000|2020-02-18 01:00:00|29331.1|29327.3|29335.1|29331.3|29345.6|29341.8|29325.1|29321.3|656
1581987900000|2020-02-18 01:05:00|29335.6|29331.8|29320.6|29316.8|29335.6|29331.8|29317.1|29313.3|635
1581988200000|2020-02-18 01:10:00|29320.1|29316.3|29318.1|29314.3|29325.6|29321.8|29315.6|29311.8|421
1581988500000|2020-02-18 01:15:00|29318.6|29314.8|29334.1|29330.3|29336.6|29332.8|29312.6|29308.8|559
1581988800000|2020-02-18 01:20:00|29333.6|29329.8|29332.1|29328.3|29338.6|29334.8|29325.6|29321.8|225
1581989100000|2020-02-18 01:25:00|29332.6|29328.8|29343.6|29339.8|29345.6|29341.8|29331.6|29327.8|288
1581989400000|2020-02-18 01:30:00|29343.1|29339.3|29333.6|29329.8|29347.6|29343.8|29331.6|29327.8|330
1581989700000|2020-02-18 01:35:00|29333.1|29329.3|29327.6|29323.8|29340.6|29336.8|29327.1|29323.3|365
1581990000000|2020-02-18 01:40:00|29326.6|29322.8|29330.1|29326.3|29331.6|29327.8|29323.6|29319.8|259
1581990300000|2020-02-18 01:45:00|29329.6|29325.8|29323.6|29319.8|29329.6|29325.8|29318.6|29314.8|232
1581990600000|2020-02-18 01:50:00|29323.1|29319.3|29336.6|29332.8|29337.6|29333.8|29320.1|29316.3|186
1581990900000|2020-02-18 01:55:00|29337.1|29333.3|29338.6|29334.8|29341.6|29337.8|29335.1|29331.3|302
1581991200000|2020-02-18 02:00:00|29338.1|29334.3|29343.6|29339.8|29346.6|29342.8|29328.6|29324.8|301
1581991500000|2020-02-18 02:05:00|29344.1|29340.3|29340.6|29336.8|29346.6|29342.8|29337.6|29333.8|209
1581991800000|2020-02-18 02:10:00|29341.1|29337.3|29334.6|29330.8|29342.1|29338.3|29332.1|29328.3|118
1581992100000|2020-02-18 02:15:00|29334.1|29330.3|29336.6|29332.8|29338.6|29334.8|29329.6|29325.8|123
1581992400000|2020-02-18 02:20:00|29337.1|29333.3|29326.6|29322.8|29337.6|29333.8|29326.1|29322.3|181
1581992700000|2020-02-18 02:25:00|29327.1|29323.3|29325.1|29321.3|29328.1|29324.3|29321.6|29317.8|173
1581993000000|2020-02-18 02:30:00|29324.6|29320.8|29318.1|29314.3|29325.1|29321.3|29310.6|29306.8|348
1581993300000|2020-02-18 02:35:00|29318.6|29314.8|29310.1|29306.3|29319.6|29315.8|29305.6|29301.8|461
1581993600000|2020-02-18 02:40:00|29310.6|29306.8|29311.6|29307.8|29317.6|29313.8|29307.6|29303.8|221
1581993900000|2020-02-18 02:45:00|29311.1|29307.3|29305.1|29301.3|29311.6|29307.8|29299.6|29295.8|477
1581994200000|2020-02-18 02:50:00|29305.6|29301.8|29293.6|29289.8|29308.6|29304.8|29293.6|29289.8|570
1581994500000|2020-02-18 02:55:00|29292.6|29288.8|29291.1|29287.3|29297.6|29293.8|29278.1|29274.3|613
1581994800000|2020-02-18 03:00:00|29290.6|29286.8|29302.1|29298.3|29304.1|29300.3|29288.6|29284.8|434
1581995100000|2020-02-18 03:05:00|29303.1|29299.3|29305.6|29301.8|29308.6|29304.8|29299.1|29295.3|201
1581995400000|2020-02-18 03:10:00|29306.1|29302.3|29307.6|29303.8|29310.6|29306.8|29303.6|29299.8|183
1581995700000|2020-02-18 03:15:00|29307.1|29303.3|29301.6|29297.8|29308.6|29304.8|29300.6|29296.8|143
1581996000000|2020-02-18 03:20:00|29301.1|29297.3|29305.1|29301.3|29305.6|29301.8|29296.6|29292.8|174
1581996300000|2020-02-18 03:25:00|29305.6|29301.8|29309.6|29305.8|29312.6|29308.8|29305.6|29301.8|144
1581996600000|2020-02-18 03:30:00|29309.1|29305.3|29307.6|29303.8|29309.6|29305.8|29302.6|29298.8|84
1581996900000|2020-02-18 03:35:00|29307.1|29303.3|29299.6|29295.8|29308.1|29304.3|29298.1|29294.3|190
1581997200000|2020-02-18 03:40:00|29300.1|29296.3|29296.6|29292.8|29304.1|29300.3|29296.6|29292.8|187
1581997500000|2020-02-18 03:45:00|29297.1|29293.3|29300.6|29296.8|29300.6|29296.8|29295.1|29291.3|119
1581997800000|2020-02-18 03:50:00|29301.1|29297.3|29298.6|29294.8|29303.1|29299.3|29296.1|29292.3|142
1581998100000|2020-02-18 03:55:00|29297.6|29293.8|29296.6|29292.8|29299.6|29295.8|29295.6|29291.8|107
1581998400000|2020-02-18 04:00:00|29295.6|29291.8|29297.6|29293.8|29298.6|29294.8|29293.6|29289.8|124
1581998700000|2020-02-18 04:05:00|29298.1|29294.3|29291.6|29287.8|29298.1|29294.3|29288.6|29284.8|190
1581999000000|2020-02-18 04:10:00|29292.1|29288.3|29290.1|29286.3|29292.6|29288.8|29285.6|29281.8|183
1581999300000|2020-02-18 04:15:00|29289.6|29285.8|29301.6|29297.8|29301.6|29297.8|29288.6|29284.8|229
1581999600000|2020-02-18 04:20:00|29302.6|29298.8|29311.6|29307.8|29312.6|29308.8|29301.6|29297.8|529
1581999900000|2020-02-18 04:25:00|29312.1|29308.3|29306.6|29302.8|29313.6|29309.8|29305.6|29301.8|224
1582000200000|2020-02-18 04:30:00|29307.1|29303.3|29308.6|29304.8|29312.6|29308.8|29304.6|29300.8|172
1582000500000|2020-02-18 04:35:00|29309.6|29305.8|29312.6|29308.8|29314.6|29310.8|29307.6|29303.8|96
1582000800000|2020-02-18 04:40:00|29312.1|29308.3|29310.6|29306.8|29312.6|29308.8|29306.1|29302.3|93
1582001100000|2020-02-18 04:45:00|29311.1|29307.3|29318.6|29314.8|29321.1|29317.3|29307.6|29303.8|183
1582001400000|2020-02-18 04:50:00|29319.1|29315.3|29322.1|29318.3|29322.1|29318.3|29313.6|29309.8|137
1582001700000|2020-02-18 04:55:00|29322.6|29318.8|29323.6|29319.8|29325.1|29321.3|29318.6|29314.8|180
1582002000000|2020-02-18 05:00:00|29323.1|29319.3|29315.6|29311.8|29323.6|29319.8|29312.1|29308.3|261
1582002300000|2020-02-18 05:05:00|29315.1|29311.3|29313.6|29309.8|29316.6|29312.8|29311.6|29307.8|151
1582002600000|2020-02-18 05:10:00|29313.1|29309.3|29313.6|29309.8|29314.6|29310.8|29311.6|29307.8|129
1582002900000|2020-02-18 05:15:00|29313.1|29309.3|29306.6|29302.8|29313.1|29309.3|29304.6|29300.8|169
1582003200000|2020-02-18 05:20:00|29306.1|29302.3|29300.1|29296.3|29306.6|29302.8|29297.6|29293.8|310
1582003500000|2020-02-18 05:25:00|29299.6|29295.8|29304.1|29300.3|29304.6|29300.8|29296.1|29292.3|192
1582003800000|2020-02-18 05:30:00|29303.6|29299.8|29302.1|29298.3|29305.1|29301.3|29298.6|29294.8|111
1582004100000|2020-02-18 05:35:00|29302.6|29298.8|29311.6|29307.8|29311.6|29307.8|29301.6|29297.8|138
1582004400000|2020-02-18 05:40:00|29311.1|29307.3|29313.6|29309.8|29315.6|29311.8|29309.6|29305.8|176
1582004700000|2020-02-18 05:45:00|29314.1|29310.3|29311.6|29307.8|29315.6|29311.8|29308.6|29304.8|207
1582005000000|2020-02-18 05:50:00|29311.1|29307.3|29313.6|29309.8|29314.6|29310.8|29309.6|29305.8|145
1582005300000|2020-02-18 05:55:00|29313.1|29309.3|29316.1|29312.3|29318.6|29314.8|29310.6|29306.8|226
1582005600000|2020-02-18 06:00:00|29315.6|29311.8|29310.6|29306.8|29323.1|29319.3|29308.1|29304.3|554
1582005900000|2020-02-18 06:05:00|29310.1|29306.3|29316.1|29312.3|29317.1|29313.3|29309.1|29305.3|127
1582006200000|2020-02-18 06:10:00|29316.6|29312.8|29315.1|29311.3|29320.6|29316.8|29312.6|29308.8|375
1582006500000|2020-02-18 06:15:00|29314.6|29310.8|29314.6|29310.8|29315.6|29311.8|29301.6|29297.8|340
1582006800000|2020-02-18 06:20:00|29315.1|29311.3|29311.6|29307.8|29315.6|29311.8|29307.6|29303.8|239
1582007100000|2020-02-18 06:25:00|29311.1|29307.3|29309.6|29305.8|29313.1|29309.3|29306.6|29302.8|219
1582007400000|2020-02-18 06:30:00|29310.1|29306.3|29312.6|29308.8|29314.6|29310.8|29308.6|29304.8|223
1582007700000|2020-02-18 06:35:00|29312.1|29308.3|29310.6|29306.8|29312.6|29308.8|29306.6|29302.8|162
1582008000000|2020-02-18 06:40:00|29311.1|29307.3|29309.6|29305.8|29311.6|29307.8|29307.1|29303.3|67
1582008300000|2020-02-18 06:45:00|29310.1|29306.3|29310.6|29306.8|29315.6|29311.8|29307.1|29303.3|138
1582008600000|2020-02-18 06:50:00|29310.1|29306.3|29309.6|29305.8|29313.6|29309.8|29304.1|29300.3|209
1582008900000|2020-02-18 06:55:00|29309.1|29305.3|29303.6|29299.8|29309.6|29305.8|29300.6|29296.8|284
1582009200000|2020-02-18 07:00:00|29303.1|29299.3|29293.6|29289.8|29305.1|29301.3|29290.1|29286.3|642
1582009500000|2020-02-18 07:05:00|29294.6|29290.8|29295.6|29291.8|29299.6|29295.8|29288.6|29284.8|426
1582009800000|2020-02-18 07:10:00|29296.1|29292.3|29282.6|29278.8|29298.1|29294.3|29282.6|29278.8|284
1582010100000|2020-02-18 07:15:00|29282.1|29278.3|29287.6|29283.8|29290.6|29286.8|29268.6|29264.8|968
1582010400000|2020-02-18 07:20:00|29288.1|29284.3|29287.6|29283.8|29289.6|29285.8|29283.1|29279.3|432
1582010700000|2020-02-18 07:25:00|29287.1|29283.3|29277.6|29273.8|29289.6|29285.8|29274.6|29270.8|408
1582011000000|2020-02-18 07:30:00|29278.1|29274.3|29266.6|29262.8|29284.1|29280.3|29264.1|29260.3|530
1582011300000|2020-02-18 07:35:00|29266.1|29262.3|29260.6|29256.8|29269.1|29265.3|29259.6|29255.8|373
1582011600000|2020-02-18 07:40:00|29260.1|29256.3|29258.6|29254.8|29262.6|29258.8|29250.1|29246.3|481
1582011900000|2020-02-18 07:45:00|29258.1|29254.3|29250.1|29246.3|29258.1|29254.3|29246.6|29242.8|448
1582012200000|2020-02-18 07:50:00|29250.6|29246.8|29227.6|29223.8|29251.1|29247.3|29227.6|29223.8|1014
1582012500000|2020-02-18 07:55:00|29228.1|29224.3|29237.6|29233.8|29242.6|29238.8|29227.6|29223.8|521
1582012800000|2020-02-18 08:00:00|29236.9|29234.5|29257.9|29255.5|29258.9|29256.5|29234.9|29232.5|867
1582013100000|2020-02-18 08:05:00|29258.4|29256|29267.9|29265.5|29274.9|29272.5|29248.9|29246.5|1019
1582013400000|2020-02-18 08:10:00|29268.4|29266|29290.9|29288.5|29304.4|29302|29268.4|29266|1597
1582013700000|2020-02-18 08:15:00|29290.4|29288|29280.4|29278|29302.4|29300|29278.9|29276.5|789
1582014000000|2020-02-18 08:20:00|29280.9|29278.5|29262.9|29260.5|29283.9|29281.5|29258.9|29256.5|778
1582014300000|2020-02-18 08:25:00|29261.9|29259.5|29244.9|29242.5|29265.4|29263|29243.9|29241.5|840
1582014600000|2020-02-18 08:30:00|29245.4|29243|29269.9|29267.5|29283.9|29281.5|29243.9|29241.5|1130
1582014900000|2020-02-18 08:35:00|29269.4|29267|29269.9|29267.5|29271.9|29269.5|29260.4|29258|526
1582015200000|2020-02-18 08:40:00|29270.4|29268|29267.9|29265.5|29282.9|29280.5|29261.9|29259.5|486
1582015500000|2020-02-18 08:45:00|29266.9|29264.5|29264.9|29262.5|29276.9|29274.5|29254.9|29252.5|471
1582015800000|2020-02-18 08:50:00|29264.4|29262|29276.9|29274.5|29276.9|29274.5|29258.4|29256|304
1582016100000|2020-02-18 08:55:00|29276.4|29274|29273.9|29271.5|29279.9|29277.5|29269.4|29267|301
1582016400000|2020-02-18 09:00:00|29274.4|29272|29252.9|29250.5|29276.4|29274|29244.9|29242.5|894
1582016700000|2020-02-18 09:05:00|29252.4|29250|29260.9|29258.5|29263.9|29261.5|29251.9|29249.5|880
1582017000000|2020-02-18 09:10:00|29260.4|29258|29226.9|29224.5|29260.9|29258.5|29226.9|29224.5|855
1582017300000|2020-02-18 09:15:00|29225.9|29223.5|29239.9|29237.5|29242.9|29240.5|29222.4|29220|1074
1582017600000|2020-02-18 09:20:00|29239.4|29237|29237.9|29235.5|29241.4|29239|29228.9|29226.5|553
1582017900000|2020-02-18 09:25:00|29238.4|29236|29239.9|29237.5|29248.9|29246.5|29237.9|29235.5|403
1582018200000|2020-02-18 09:30:00|29240.4|29238|29238.9|29236.5|29244.9|29242.5|29233.4|29231|599
1582018500000|2020-02-18 09:35:00|29239.4|29237|29239.9|29237.5|29240.9|29238.5|29226.9|29224.5|317
1582018800000|2020-02-18 09:40:00|29240.4|29238|29241.9|29239.5|29251.9|29249.5|29236.9|29234.5|409
1582019100000|2020-02-18 09:45:00|29240.9|29238.5|29242.9|29240.5|29250.4|29248|29239.4|29237|296
1582019400000|2020-02-18 09:50:00|29243.4|29241|29243.9|29241.5|29246.9|29244.5|29236.4|29234|252
1582019700000|2020-02-18 09:55:00|29242.9|29240.5|29242.9|29240.5|29249.9|29247.5|29237.9|29235.5|281
1582020000000|2020-02-18 10:00:00|29243.9|29241.5|29232.9|29230.5|29244.9|29242.5|29227.9|29225.5|560
1582020300000|2020-02-18 10:05:00|29233.4|29231|29244.9|29242.5|29248.9|29246.5|29233.4|29231|694
1582020600000|2020-02-18 10:10:00|29245.4|29243|29255.9|29253.5|29260.9|29258.5|29244.9|29242.5|933
1582020900000|2020-02-18 10:15:00|29256.9|29254.5|29270.9|29268.5|29276.9|29274.5|29255.9|29253.5|627
1582021200000|2020-02-18 10:20:00|29270.4|29268|29263.9|29261.5|29273.9|29271.5|29262.9|29260.5|261
1582021500000|2020-02-18 10:25:00|29264.4|29262|29254.9|29252.5|29268.4|29266|29254.9|29252.5|242
1582021800000|2020-02-18 10:30:00|29255.4|29253|29269.9|29267.5|29290.9|29288.5|29253.4|29251|817
1582022100000|2020-02-18 10:35:00|29270.4|29268|29265.4|29263|29273.9|29271.5|29262.4|29260|571
1582022400000|2020-02-18 10:40:00|29265.9|29263.5|29271.4|29269|29276.9|29274.5|29262.9|29260.5|330
1582022700000|2020-02-18 10:45:00|29271.9|29269.5|29261.9|29259.5|29276.4|29274|29261.4|29259|289
1582023000000|2020-02-18 10:50:00|29261.4|29259|29273.4|29271|29274.9|29272.5|29260.9|29258.5|356
1582023300000|2020-02-18 10:55:00|29274.4|29272|29271.4|29269|29281.4|29279|29269.9|29267.5|297
1582023600000|2020-02-18 11:00:00|29271.9|29269.5|29255.9|29253.5|29273.9|29271.5|29248.9|29246.5|1396
1582023900000|2020-02-18 11:05:00|29255.4|29253|29252.9|29250.5|29262.9|29260.5|29251.4|29249|468
1582024200000|2020-02-18 11:10:00|29253.4|29251|29255.9|29253.5|29261.9|29259.5|29253.4|29251|229
1582024500000|2020-02-18 11:15:00|29253.9|29251.5|29263.9|29261.5|29263.9|29261.5|29251.9|29249.5|352
1582024800000|2020-02-18 11:20:00|29263.4|29261|29259.9|29257.5|29264.9|29262.5|29256.9|29254.5|231
1582025100000|2020-02-18 11:25:00|29259.4|29257|29267.9|29265.5|29269.9|29267.5|29253.9|29251.5|364
1582025400000|2020-02-18 11:30:00|29268.4|29266|29249.9|29247.5|29268.4|29266|29248.9|29246.5|580
1582025700000|2020-02-18 11:35:00|29249.4|29247|29240.9|29238.5|29250.9|29248.5|29239.9|29237.5|514
1582026000000|2020-02-18 11:40:00|29241.4|29239|29243.4|29241|29248.9|29246.5|29236.9|29234.5|301
1582026300000|2020-02-18 11:45:00|29243.9|29241.5|29245.9|29243.5|29249.9|29247.5|29236.9|29234.5|615
1582026600000|2020-02-18 11:50:00|29245.4|29243|29230.4|29228|29245.9|29243.5|29221.9|29219.5|638
1582026900000|2020-02-18 11:55:00|29229.9|29227.5|29225.9|29223.5|29230.9|29228.5|29215.9|29213.5|538
1582027200000|2020-02-18 12:00:00|29225.4|29223|29230.9|29228.5|29234.9|29232.5|29223.9|29221.5|486
1582027500000|2020-02-18 12:05:00|29231.4|29229|29231.4|29229|29236.9|29234.5|29221.9|29219.5|557
1582027800000|2020-02-18 12:10:00|29230.9|29228.5|29225.9|29223.5|29236.4|29234|29222.9|29220.5|308
1582028100000|2020-02-18 12:15:00|29226.4|29224|29225.9|29223.5|29228.4|29226|29220.4|29218|273
1582028400000|2020-02-18 12:20:00|29225.4|29223|29233.9|29231.5|29234.9|29232.5|29221.9|29219.5|303
1582028700000|2020-02-18 12:25:00|29233.4|29231|29249.9|29247.5|29260.4|29258|29233.4|29231|909
1582029000000|2020-02-18 12:30:00|29248.9|29246.5|29239.4|29237|29251.9|29249.5|29238.9|29236.5|342
1582029300000|2020-02-18 12:35:00|29238.9|29236.5|29235.9|29233.5|29246.4|29244|29234.9|29232.5|644
1582029600000|2020-02-18 12:40:00|29236.4|29234|29236.9|29234.5|29240.9|29238.5|29234.9|29232.5|250
1582029900000|2020-02-18 12:45:00|29236.4|29234|29229.9|29227.5|29242.9|29240.5|29227.9|29225.5|414
1582030200000|2020-02-18 12:50:00|29230.4|29228|29233.4|29231|29238.9|29236.5|29230.4|29228|185
1582030500000|2020-02-18 12:55:00|29233.9|29231.5|29240.9|29238.5|29245.9|29243.5|29233.9|29231.5|216
1582030800000|2020-02-18 13:00:00|29241.9|29239.5|29239.4|29237|29246.9|29244.5|29235.9|29233.5|650
1582031100000|2020-02-18 13:05:00|29239.9|29237.5|29231.9|29229.5|29241.9|29239.5|29230.9|29228.5|254
1582031400000|2020-02-18 13:10:00|29232.4|29230|29251.4|29249|29256.4|29254|29231.9|29229.5|591
1582031700000|2020-02-18 13:15:00|29250.9|29248.5|29263.4|29261|29263.9|29261.5|29248.9|29246.5|560
1582032000000|2020-02-18 13:20:00|29262.9|29260.5|29269.4|29267|29275.9|29273.5|29262.9|29260.5|738
1582032300000|2020-02-18 13:25:00|29268.9|29266.5|29261.9|29259.5|29269.9|29267.5|29257.9|29255.5|398
1582032600000|2020-02-18 13:30:00|29262.4|29260|29271.9|29269.5|29273.9|29271.5|29262.4|29260|480
1582032900000|2020-02-18 13:35:00|29271.4|29269|29262.4|29260|29275.9|29273.5|29260.9|29258.5|429
1582033200000|2020-02-18 13:40:00|29262.9|29260.5|29258.9|29256.5|29265.4|29263|29258.9|29256.5|370
1582033500000|2020-02-18 13:45:00|29258.4|29256|29267.4|29265|29270.9|29268.5|29253.9|29251.5|502
1582033800000|2020-02-18 13:50:00|29267.9|29265.5|29253.9|29251.5|29269.9|29267.5|29253.9|29251.5|315
1582034100000|2020-02-18 13:55:00|29254.4|29252|29254.9|29252.5|29255.9|29253.5|29246.9|29244.5|521
1582034400000|2020-02-18 14:00:00|29255.4|29253|29256.9|29254.5|29261.4|29259|29254.4|29252|265
1582034700000|2020-02-18 14:05:00|29256.4|29254|29271.9|29269.5|29272.9|29270.5|29255.9|29253.5|351
1582035000000|2020-02-18 14:10:00|29272.4|29270|29266.4|29264|29275.9|29273.5|29263.4|29261|390
1582035300000|2020-02-18 14:15:00|29266.9|29264.5|29263.9|29261.5|29268.9|29266.5|29261.9|29259.5|238
1582035600000|2020-02-18 14:20:00|29264.4|29262|29272.4|29270|29276.9|29274.5|29260.9|29258.5|441
1582035900000|2020-02-18 14:25:00|29271.9|29269.5|29252.9|29250.5|29273.9|29271.5|29251.9|29249.5|691
1582036200000|2020-02-18 14:30:00|29252.5|29250.9|29315.5|29313.9|29327.5|29325.9|29247|29245.4|7520
1582036500000|2020-02-18 14:35:00|29316|29314.4|29269.5|29267.9|29322.5|29320.9|29261.5|29259.9|6259
1582036800000|2020-02-18 14:40:00|29270.5|29268.9|29291.5|29289.9|29309.5|29307.9|29270.5|29268.9|4246
1582037100000|2020-02-18 14:45:00|29292.5|29290.9|29299.5|29297.9|29310|29308.4|29289.5|29287.9|2304
1582037400000|2020-02-18 14:50:00|29299|29297.4|29296.5|29294.9|29302.5|29300.9|29279.5|29277.9|2991
1582037700000|2020-02-18 14:55:00|29296|29294.4|29305|29303.4|29307.5|29305.9|29284|29282.4|1841
1582038000000|2020-02-18 15:00:00|29304.5|29302.9|29283|29281.4|29311.5|29309.9|29281.5|29279.9|2681
1582038300000|2020-02-18 15:05:00|29282.5|29280.9|29292.5|29290.9|29301.5|29299.9|29270.5|29268.9|2765
1582038600000|2020-02-18 15:10:00|29293.5|29291.9|29294.5|29292.9|29297.5|29295.9|29285.5|29283.9|1136
1582038900000|2020-02-18 15:15:00|29295|29293.4|29284|29282.4|29296.5|29294.9|29267|29265.4|2488
1582039200000|2020-02-18 15:20:00|29284.5|29282.9|29272.9|29271.3|29292.5|29290.9|29270.1|29268.5|1992
1582039500000|2020-02-18 15:25:00|29272.4|29270.8|29196.9|29195.3|29273.9|29272.3|29190.9|29189.3|4920
1582039800000|2020-02-18 15:30:00|29197.4|29195.8|29215.4|29213.8|29230.4|29228.8|29194.4|29192.8|3529
1582040100000|2020-02-18 15:35:00|29214.9|29213.3|29215.9|29214.3|29222.4|29220.8|29193.9|29192.3|3452
1582040400000|2020-02-18 15:40:00|29214.9|29213.3|29213.9|29212.3|29225.9|29224.3|29195.9|29194.3|2306
1582040700000|2020-02-18 15:45:00|29214.4|29212.8|29233.9|29232.3|29239.9|29238.3|29213.9|29212.3|1820
1582041000000|2020-02-18 15:50:00|29233.4|29231.8|29222.9|29221.3|29236.9|29235.3|29220.9|29219.3|1519
1582041300000|2020-02-18 15:55:00|29222.4|29220.8|29222.9|29221.3|29244.9|29243.3|29214.9|29213.3|2194
1582041600000|2020-02-18 16:00:00|29221.9|29220.3|29222.4|29220.8|29232.9|29231.3|29211.4|29209.8|1712
1582041900000|2020-02-18 16:05:00|29222.9|29221.3|29210.9|29209.3|29223.9|29222.3|29199.4|29197.8|1665
1582042200000|2020-02-18 16:10:00|29210.4|29208.8|29189.4|29187.8|29213.9|29212.3|29187.9|29186.3|2214
1582042500000|2020-02-18 16:15:00|29189.9|29188.3|29175.9|29174.3|29200.9|29199.3|29172.9|29171.3|2840
1582042800000|2020-02-18 16:20:00|29176.4|29174.8|29164.9|29163.3|29189.9|29188.3|29162.9|29161.3|2282
1582043100000|2020-02-18 16:25:00|29164.4|29162.8|29139.4|29137.8|29164.9|29163.3|29128.9|29127.3|3077
1582043400000|2020-02-18 16:30:00|29138.9|29137.3|29151.9|29150.3|29159.9|29158.3|29136.9|29135.3|2316
1582043700000|2020-02-18 16:35:00|29152.9|29151.3|29142.9|29141.3|29162.9|29161.3|29141.4|29139.8|2156
1582044000000|2020-02-18 16:40:00|29143.9|29142.3|29123.4|29121.8|29146.9|29145.3|29120.9|29119.3|2173
1582044300000|2020-02-18 16:45:00|29123.9|29122.3|29127.9|29126.3|29132.4|29130.8|29115.9|29114.3|1991
1582044600000|2020-02-18 16:50:00|29127.4|29125.8|29135.9|29134.3|29144.9|29143.3|29125.9|29124.3|1617
1582044900000|2020-02-18 16:55:00|29136.4|29134.8|29116.9|29115.3|29137.4|29135.8|29114.9|29113.3|1521
1582045200000|2020-02-18 17:00:00|29115.9|29114.3|29136.9|29135.3|29142.9|29141.3|29115.9|29114.3|1808
1582045500000|2020-02-18 17:05:00|29135.9|29134.3|29148.9|29147.3|29150.9|29149.3|29129.9|29128.3|1741
1582045800000|2020-02-18 17:10:00|29149.4|29147.8|29156.9|29155.3|29163.4|29161.8|29145.9|29144.3|2322
1582046100000|2020-02-18 17:15:00|29157.4|29155.8|29150.9|29149.3|29159.9|29158.3|29146.9|29145.3|1215
1582046400000|2020-02-18 17:20:00|29150.4|29148.8|29152.9|29151.3|29159.9|29158.3|29149.4|29147.8|882
1582046700000|2020-02-18 17:25:00|29153.4|29151.8|29157.9|29156.3|29165.9|29164.3|29148.9|29147.3|1477
1582047000000|2020-02-18 17:30:00|29158.4|29156.8|29175.9|29174.3|29177.9|29176.3|29157.9|29156.3|1695
1582047300000|2020-02-18 17:35:00|29176.4|29174.8|29179.4|29177.8|29182.9|29181.3|29170.9|29169.3|1699
1582047600000|2020-02-18 17:40:00|29180.8|29179.2|29178.3|29176.7|29189.3|29187.7|29174.3|29172.7|1410
1582047900000|2020-02-18 17:45:00|29179.3|29177.7|29182.3|29180.7|29185.3|29183.7|29174.3|29172.7|898
1582048200000|2020-02-18 17:50:00|29181.8|29180.2|29184.3|29182.7|29190.3|29188.7|29173.3|29171.7|1524
1582048500000|2020-02-18 17:55:00|29184.8|29183.2|29184.3|29182.7|29192.3|29190.7|29181.3|29179.7|590
1582048800000|2020-02-18 18:00:00|29185.3|29183.7|29206.3|29204.7|29207.3|29205.7|29184.8|29183.2|1141
1582049100000|2020-02-18 18:05:00|29205.8|29204.2|29215.3|29213.7|29216.3|29214.7|29202.3|29200.7|1028
1582049400000|2020-02-18 18:10:00|29214.8|29213.2|29201.3|29199.7|29215.3|29213.7|29201.3|29199.7|797
1582049700000|2020-02-18 18:15:00|29202.3|29200.7|29203.3|29201.7|29207.3|29205.7|29197.3|29195.7|774
1582050000000|2020-02-18 18:20:00|29203.8|29202.2|29202.3|29200.7|29206.3|29204.7|29193.3|29191.7|813
1582050300000|2020-02-18 18:25:00|29202.8|29201.2|29203.3|29201.7|29207.3|29205.7|29200.3|29198.7|324
1582050600000|2020-02-18 18:30:00|29202.8|29201.2|29195.3|29193.7|29215.3|29213.7|29194.3|29192.7|972
1582050900000|2020-02-18 18:35:00|29196.3|29194.7|29187.3|29185.7|29196.3|29194.7|29184.3|29182.7|750
1582051200000|2020-02-18 18:40:00|29187.8|29186.2|29181.3|29179.7|29195.3|29193.7|29180.8|29179.2|716
1582051500000|2020-02-18 18:45:00|29181.8|29180.2|29189.3|29187.7|29194.8|29193.2|29180.3|29178.7|583
1582051800000|2020-02-18 18:50:00|29188.8|29187.2|29177.3|29175.7|29191.3|29189.7|29175.3|29173.7|669
1582052100000|2020-02-18 18:55:00|29177.8|29176.2|29190.3|29188.7|29191.8|29190.2|29176.3|29174.7|661
1582052400000|2020-02-18 19:00:00|29190.8|29189.2|29181.3|29179.7|29191.3|29189.7|29178.3|29176.7|697
1582052700000|2020-02-18 19:05:00|29180.3|29178.7|29171.3|29169.7|29189.3|29187.7|29170.3|29168.7|674
1582053000000|2020-02-18 19:10:00|29170.3|29168.7|29173.3|29171.7|29177.3|29175.7|29168.8|29167.2|658
1582053300000|2020-02-18 19:15:00|29173.8|29172.2|29205.3|29203.7|29206.3|29204.7|29172.8|29171.2|1387
1582053600000|2020-02-18 19:20:00|29206.3|29204.7|29228.8|29227.2|29229.3|29227.7|29195.3|29193.7|2118
1582053900000|2020-02-18 19:25:00|29229.3|29227.7|29255.3|29253.7|29255.3|29253.7|29227.8|29226.2|2239
1582054200000|2020-02-18 19:30:00|29254.8|29253.2|29238.3|29236.7|29256.3|29254.7|29236.3|29234.7|1499
1582054500000|2020-02-18 19:35:00|29238.8|29237.2|29236.3|29234.7|29243.3|29241.7|29228.3|29226.7|1133
1582054800000|2020-02-18 19:40:00|29235.8|29234.2|29252.3|29250.7|29256.3|29254.7|29231.3|29229.7|1142
1582055100000|2020-02-18 19:45:00|29252.8|29251.2|29242.3|29240.7|29255.8|29254.2|29241.3|29239.7|770
1582055400000|2020-02-18 19:50:00|29241.8|29240.2|29244.3|29242.7|29249.3|29247.7|29238.3|29236.7|697
1582055700000|2020-02-18 19:55:00|29244.8|29243.2|29251.3|29249.7|29257.3|29255.7|29241.8|29240.2|846
1582056000000|2020-02-18 20:00:00|29251.8|29250.2|29256.3|29254.7|29257.3|29255.7|29241.3|29239.7|1016
1582056300000|2020-02-18 20:05:00|29256.8|29255.2|29246.8|29245.2|29260.3|29258.7|29246.3|29244.7|847
1582056600000|2020-02-18 20:10:00|29247.3|29245.7|29271.3|29269.7|29271.3|29269.7|29246.3|29244.7|1322
1582056900000|2020-02-18 20:15:00|29271.8|29270.2|29249.3|29247.7|29273.3|29271.7|29246.3|29244.7|1413
1582057200000|2020-02-18 20:20:00|29249.2|29247.6|29258.2|29256.6|29259.2|29257.6|29239.2|29237.6|1367
1582057500000|2020-02-18 20:25:00|29258.7|29257.1|29248.2|29246.6|29264.2|29262.6|29238.2|29236.6|1032
1582057800000|2020-02-18 20:30:00|29247.7|29246.1|29234.7|29233.1|29249.2|29247.6|29229.7|29228.1|1198
1582058100000|2020-02-18 20:35:00|29234.2|29232.6|29231.2|29229.6|29241.2|29239.6|29227.7|29226.1|883
1582058400000|2020-02-18 20:40:00|29230.7|29229.1|29239.2|29237.6|29244.2|29242.6|29223.2|29221.6|1035
1582058700000|2020-02-18 20:45:00|29239.7|29238.1|29217.2|29215.6|29243.7|29242.1|29216.7|29215.1|1288
1582059000000|2020-02-18 20:50:00|29216.7|29215.1|29223.2|29221.6|29224.2|29222.6|29206.7|29205.1|2050
1582059300000|2020-02-18 20:55:00|29223.7|29222.1|29235.7|29234.1|29237.7|29236.1|29209.2|29207.6|3097
1582059600000|2020-02-18 21:00:00|29236.2|29234.6|29227.9|29224.1|29242.9|29239.1|29225.9|29222.1|1917
1582059900000|2020-02-18 21:05:00|29228.4|29224.6|29227.4|29223.6|29228.9|29225.1|29216.9|29213.1|654
1582060200000|2020-02-18 21:10:00|29226.9|29223.1|29229.9|29220.1|29235.9|29232.1|29218.4|29214.6|719
1582060500000|2020-02-18 21:15:00|29229.6|29219.8|29226.5|29216.7|29230.9|29221.1|29224.2|29214.4|3
1582060800000|2020-02-18 21:20:00|29226.6|29216.8|29228.8|29219|29229.1|29219.3|29225.6|29215.8|0
1582061100000|2020-02-18 21:25:00|29229.1|29219.3|29231.1|29221.3|29231.3|29221.5|29229.1|29219.3|0
1582061400000|2020-02-18 21:30:00|29231|29221.2|29235.7|29233.3|29237.2|29234.8|29227.2|29220.9|170
1582061700000|2020-02-18 21:35:00|29235.2|29232.8|29235.2|29232.8|29239.2|29236.8|29231.7|29229.3|115
1582062000000|2020-02-18 21:40:00|29234.2|29231.8|29230.2|29227.8|29236.2|29233.8|29230.2|29227.8|310
1582062300000|2020-02-18 21:45:00|29229.7|29227.3|29236.2|29233.8|29237.2|29234.8|29229.2|29226.8|147
1582062600000|2020-02-18 21:50:00|29236.7|29234.3|29246.2|29243.8|29247.2|29244.8|29236.2|29233.8|210
1582062900000|2020-02-18 21:55:00|29245.7|29243.3|29246.7|29236.9|29251.7|29249.3|29242.2|29235.9|132
1582063200000|2020-02-18 22:00:00|29247.2|29237.4|29239.6|29229.8|29249.1|29239.3|29239.3|29229.5|0
1582063500000|2020-02-18 22:05:00|29239.9|29230.1|29238.5|29228.7|29239.9|29230.1|29237.9|29228.1|0
1582063800000|2020-02-18 22:10:00|29238.4|29228.6|29239.7|29229.9|29239.7|29229.9|29238.1|29228.3|0
1582064100000|2020-02-18 22:15:00|29239.4|29229.6|29242.3|29232.5|29242.3|29232.5|29238.8|29229|0
1582064400000|2020-02-18 22:20:00|29242|29232.2|29239.6|29229.8|29242.2|29232.4|29239.1|29229.3|0
1582064700000|2020-02-18 22:25:00|29239.9|29230.1|29239.1|29229.3|29240.2|29230.4|29235.7|29225.9|0
1582065000000|2020-02-18 22:30:00|29239.2|29229.4|29238.6|29228.8|29240.6|29230.8|29238.6|29228.8|0
1582065300000|2020-02-18 22:35:00|29238.2|29228.4|29241.4|29231.6|29241.4|29231.6|29238.2|29228.4|0
1582065600000|2020-02-18 22:40:00|29241.2|29231.4|29239.4|29229.6|29241.2|29231.4|29239.4|29229.6|0
1582065900000|2020-02-18 22:45:00|29239.3|29229.5|29234.4|29224.6|29239.3|29229.5|29234|29224.2|0
1582066200000|2020-02-18 22:50:00|29234.6|29224.8|29245|29235.2|29245|29235.2|29234.6|29224.8|0
1582066500000|2020-02-18 22:55:00|29244.7|29234.9|29258.6|29248.8|29261.4|29251.6|29244.7|29234.9|0
1582066800000|2020-02-18 23:00:00|29254.4|29250.6|29254.9|29251.1|29271.4|29267.6|29246.4|29242.6|620
1582067100000|2020-02-18 23:05:00|29255.4|29251.6|29250.9|29247.1|29258.9|29255.1|29250.9|29247.1|132
1582067400000|2020-02-18 23:10:00|29251.4|29247.6|29258.4|29254.6|29258.9|29255.1|29249.9|29246.1|64
1582067700000|2020-02-18 23:15:00|29258.9|29255.1|29263.4|29259.6|29266.9|29263.1|29257.4|29253.6|92
1582068000000|2020-02-18 23:20:00|29262.9|29259.1|29269.9|29266.1|29270.4|29266.6|29259.4|29255.6|189
1582068300000|2020-02-18 23:25:00|29269.4|29265.6|29268.4|29264.6|29270.9|29267.1|29265.9|29262.1|129
1582068600000|2020-02-18 23:30:00|29268.9|29265.1|29268.4|29264.6|29275.4|29271.6|29267.4|29263.6|195
1582068900000|2020-02-18 23:35:00|29267.9|29264.1|29266.9|29263.1|29268.4|29264.6|29265.4|29261.6|69
1582069200000|2020-02-18 23:40:00|29266.4|29262.6|29282.9|29279.1|29286.4|29282.6|29265.9|29262.1|268
1582069500000|2020-02-18 23:45:00|29283.4|29279.6|29282.4|29278.6|29289.4|29285.6|29279.9|29276.1|311
1582069800000|2020-02-18 23:50:00|29282.9|29279.1|29286.9|29283.1|29286.9|29283.1|29276.9|29273.1|141
1582070100000|2020-02-18 23:55:00|29286.4|29282.6|29301.9|29298.1|29303.9|29300.1|29286.4|29282.6|434
1582070400000|2020-02-19 00:00:00|29302.9|29299.1|29305.4|29301.6|29315.9|29312.1|29301.9|29298.1|457
1582070700000|2020-02-19 00:05:00|29304.9|29301.1|29289.9|29286.1|29309.4|29305.6|29288.4|29284.6|353
1582071000000|2020-02-19 00:10:00|29289.4|29285.6|29292.9|29289.1|29297.4|29293.6|29287.4|29283.6|213
1582071300000|2020-02-19 00:15:00|29293.4|29289.6|29282.9|29279.1|29297.9|29294.1|29281.9|29278.1|304
1582071600000|2020-02-19 00:20:00|29283.4|29279.6|29283.9|29280.1|29289.9|29286.1|29281.4|29277.6|156
1582071900000|2020-02-19 00:25:00|29283.4|29279.6|29294.9|29291.1|29294.9|29291.1|29281.9|29278.1|209
1582072200000|2020-02-19 00:30:00|29294.4|29290.6|29284.9|29281.1|29294.9|29291.1|29281.9|29278.1|192
1582072500000|2020-02-19 00:35:00|29284.4|29280.6|29291.9|29288.1|29291.9|29288.1|29282.4|29278.6|172
1582072800000|2020-02-19 00:40:00|29291.4|29287.6|29290.4|29286.6|29292.9|29289.1|29288.9|29285.1|173
1582073100000|2020-02-19 00:45:00|29289.9|29286.1|29290.4|29286.6|29292.9|29289.1|29287.9|29284.1|155
1582073400000|2020-02-19 00:50:00|29289.9|29286.1|29283.9|29280.1|29291.4|29287.6|29282.9|29279.1|101
1582073700000|2020-02-19 00:55:00|29283.4|29279.6|29281.9|29278.1|29287.9|29284.1|29275.9|29272.1|244
1582074000000|2020-02-19 01:00:00|29281.4|29277.6|29276.4|29272.6|29286.4|29282.6|29275.9|29272.1|204
1582074300000|2020-02-19 01:05:00|29275.9|29272.1|29261.9|29258.1|29276.9|29273.1|29261.4|29257.6|456
1582074600000|2020-02-19 01:10:00|29261.4|29257.6|29262.9|29259.1|29267.9|29264.1|29259.9|29256.1|325
1582074900000|2020-02-19 01:15:00|29263.4|29259.6|29263.9|29260.1|29268.9|29265.1|29250.9|29247.1|320
1582075200000|2020-02-19 01:20:00|29264.4|29260.6|29263.9|29260.1|29271.4|29267.6|29259.9|29256.1|200
1582075500000|2020-02-19 01:25:00|29263.4|29259.6|29258.9|29255.1|29265.9|29262.1|29256.9|29253.1|156
1582075800000|2020-02-19 01:30:00|29259.4|29255.6|29269.9|29266.1|29272.9|29269.1|29257.9|29254.1|375
1582076100000|2020-02-19 01:35:00|29270.4|29266.6|29276.9|29273.1|29277.9|29274.1|29267.9|29264.1|186
1582076400000|2020-02-19 01:40:00|29277.4|29273.6|29281.9|29278.1|29282.9|29279.1|29271.9|29268.1|236
1582076700000|2020-02-19 01:45:00|29281.4|29277.6|29288.9|29285.1|29290.4|29286.6|29280.9|29277.1|212
1582077000000|2020-02-19 01:50:00|29288.4|29284.6|29284.9|29281.1|29291.4|29287.6|29282.9|29279.1|220
1582077300000|2020-02-19 01:55:00|29284.4|29280.6|29289.9|29286.1|29292.9|29289.1|29282.9|29279.1|158
1582077600000|2020-02-19 02:00:00|29290.4|29286.6|29288.4|29284.6|29294.9|29291.1|29286.4|29282.6|269
1582077900000|2020-02-19 02:05:00|29288.9|29285.1|29292.4|29288.6|29293.4|29289.6|29285.9|29282.1|109
1582078200000|2020-02-19 02:10:00|29291.9|29288.1|29303.9|29300.1|29306.9|29303.1|29291.4|29287.6|315
1582078500000|2020-02-19 02:15:00|29304.4|29300.6|29310.9|29307.1|29318.9|29315.1|29302.9|29299.1|443
1582078800000|2020-02-19 02:20:00|29310.4|29306.6|29304.9|29301.1|29313.9|29310.1|29304.9|29301.1|217
1582079100000|2020-02-19 02:25:00|29304.4|29300.6|29302.4|29298.6|29307.9|29304.1|29298.4|29294.6|258
1582079400000|2020-02-19 02:30:00|29301.9|29298.1|29301.9|29298.1|29303.9|29300.1|29296.9|29293.1|163
1582079700000|2020-02-19 02:35:00|29301.4|29297.6|29294.9|29291.1|29302.9|29299.1|29293.4|29289.6|122
1582080000000|2020-02-19 02:40:00|29295.4|29291.6|29296.9|29293.1|29300.9|29297.1|29293.9|29290.1|91
1582080300000|2020-02-19 02:45:00|29296.4|29292.6|29294.9|29291.1|29299.4|29295.6|29292.9|29289.1|91
1582080600000|2020-02-19 02:50:00|29295.4|29291.6|29286.9|29283.1|29296.4|29292.6|29286.9|29283.1|119
1582080900000|2020-02-19 02:55:00|29286.4|29282.6|29291.4|29287.6|29294.9|29291.1|29283.9|29280.1|176
1582081200000|2020-02-19 03:00:00|29291.9|29288.1|29299.9|29296.1|29299.9|29296.1|29287.9|29284.1|151
1582081500000|2020-02-19 03:05:00|29300.9|29297.1|29299.9|29296.1|29301.9|29298.1|29297.9|29294.1|94
1582081800000|2020-02-19 03:10:00|29298.9|29295.1|29310.4|29306.6|29312.9|29309.1|29298.9|29295.1|145
1582082100000|2020-02-19 03:15:00|29310.9|29307.1|29315.4|29311.6|29323.9|29320.1|29310.9|29307.1|380
1582082400000|2020-02-19 03:20:00|29315.9|29312.1|29320.9|29317.1|29323.9|29320.1|29315.9|29312.1|172
1582082700000|2020-02-19 03:25:00|29321.4|29317.6|29312.9|29309.1|29321.9|29318.1|29312.9|29309.1|127
1582083000000|2020-02-19 03:30:00|29313.4|29309.6|29308.9|29305.1|29316.9|29313.1|29307.9|29304.1|192
1582083300000|2020-02-19 03:35:00|29309.4|29305.6|29310.9|29307.1|29311.4|29307.6|29307.9|29304.1|89
1582083600000|2020-02-19 03:40:00|29310.4|29306.6|29313.9|29310.1|29315.9|29312.1|29310.4|29306.6|146
1582083900000|2020-02-19 03:45:00|29313.4|29309.6|29317.4|29313.6|29318.9|29315.1|29310.4|29306.6|103
1582084200000|2020-02-19 03:50:00|29317.9|29314.1|29327.9|29324.1|29333.4|29329.6|29316.9|29313.1|360
1582084500000|2020-02-19 03:55:00|29327.4|29323.6|29325.9|29322.1|29333.4|29329.6|29323.9|29320.1|211
1582084800000|2020-02-19 04:00:00|29325.4|29321.6|29322.9|29319.1|29330.9|29327.1|29321.9|29318.1|170
1582085100000|2020-02-19 04:05:00|29323.4|29319.6|29333.9|29330.1|29333.9|29330.1|29322.9|29319.1|153
1582085400000|2020-02-19 04:10:00|29333.4|29329.6|29331.9|29328.1|29338.9|29335.1|29329.9|29326.1|212
1582085700000|2020-02-19 04:15:00|29332.4|29328.6|29331.4|29327.6|29332.9|29329.1|29327.9|29324.1|100
1582086000000|2020-02-19 04:20:00|29330.9|29327.1|29331.9|29328.1|29332.9|29329.1|29328.9|29325.1|82
1582086300000|2020-02-19 04:25:00|29332.4|29328.6|29329.9|29326.1|29336.4|29332.6|29329.9|29326.1|106
1582086600000|2020-02-19 04:30:00|29330.4|29326.6|29333.9|29330.1|29333.9|29330.1|29329.9|29326.1|140
1582086900000|2020-02-19 04:35:00|29333.4|29329.6|29330.9|29327.1|29333.9|29330.1|29326.4|29322.6|128
1582087200000|2020-02-19 04:40:00|29329.9|29326.1|29334.9|29331.1|29335.9|29332.1|29328.9|29325.1|170
1582087500000|2020-02-19 04:45:00|29334.4|29330.6|29325.9|29322.1|29334.4|29330.6|29324.9|29321.1|168
1582087800000|2020-02-19 04:50:00|29325.4|29321.6|29313.9|29310.1|29325.4|29321.6|29310.9|29307.1|683
1582088100000|2020-02-19 04:55:00|29314.4|29310.6|29311.9|29308.1|29315.9|29312.1|29310.9|29307.1|139
1582088400000|2020-02-19 05:00:00|29312.4|29308.6|29315.9|29312.1|29316.9|29313.1|29311.4|29307.6|115
1582088700000|2020-02-19 05:05:00|29315.4|29311.6|29316.9|29313.1|29320.4|29316.6|29314.9|29311.1|112
1582089000000|2020-02-19 05:10:00|29316.4|29312.6|29316.9|29313.1|29319.9|29316.1|29314.9|29311.1|93
1582089300000|2020-02-19 05:15:00|29316.4|29312.6|29311.9|29308.1|29317.4|29313.6|29310.9|29307.1|79
1582089600000|2020-02-19 05:20:00|29311.4|29307.6|29313.4|29309.6|29314.9|29311.1|29308.9|29305.1|91
1582089900000|2020-02-19 05:25:00|29312.9|29309.1|29310.9|29307.1|29314.9|29311.1|29309.9|29306.1|80
1582090200000|2020-02-19 05:30:00|29309.9|29306.1|29307.9|29304.1|29311.9|29308.1|29306.9|29303.1|120
1582090500000|2020-02-19 05:35:00|29308.9|29305.1|29313.9|29310.1|29313.9|29310.1|29307.4|29303.6|56
1582090800000|2020-02-19 05:40:00|29313.4|29309.6|29313.4|29309.6|29315.9|29312.1|29310.9|29307.1|101
1582091100000|2020-02-19 05:45:00|29312.9|29309.1|29313.9|29310.1|29313.9|29310.1|29307.9|29304.1|116
1582091400000|2020-02-19 05:50:00|29313.4|29309.6|29315.4|29311.6|29320.9|29317.1|29311.9|29308.1|183
1582091700000|2020-02-19 05:55:00|29315.9|29312.1|29311.9|29308.1|29319.9|29316.1|29311.9|29308.1|116
1582092000000|2020-02-19 06:00:00|29310.9|29307.1|29310.4|29306.6|29311.9|29308.1|29304.9|29301.1|360
1582092300000|2020-02-19 06:05:00|29310.9|29307.1|29305.4|29301.6|29312.9|29309.1|29304.9|29301.1|136
1582092600000|2020-02-19 06:10:00|29304.9|29301.1|29305.9|29302.1|29309.4|29305.6|29302.9|29299.1|160
1582092900000|2020-02-19 06:15:00|29306.4|29302.6|29305.9|29302.1|29308.9|29305.1|29301.9|29298.1|74
1582093200000|2020-02-19 06:20:00|29304.9|29301.1|29304.4|29300.6|29310.9|29307.1|29303.9|29300.1|61
1582093500000|2020-02-19 06:25:00|29303.9|29300.1|29311.9|29308.1|29312.9|29309.1|29303.9|29300.1|76
1582093800000|2020-02-19 06:30:00|29312.9|29309.1|29310.9|29307.1|29316.4|29312.6|29310.9|29307.1|105
1582094100000|2020-02-19 06:35:00|29311.4|29307.6|29313.9|29310.1|29313.9|29310.1|29309.9|29306.1|52
1582094400000|2020-02-19 06:40:00|29314.9|29311.1|29308.4|29304.6|29314.9|29311.1|29307.9|29304.1|73
1582094700000|2020-02-19 06:45:00|29307.9|29304.1|29304.9|29301.1|29310.9|29307.1|29303.9|29300.1|93
1582095000000|2020-02-19 06:50:00|29304.4|29300.6|29306.9|29303.1|29308.9|29305.1|29301.9|29298.1|76
1582095300000|2020-02-19 06:55:00|29307.4|29303.6|29307.9|29304.1|29311.4|29307.6|29306.9|29303.1|91
1582095600000|2020-02-19 07:00:00|29306.9|29303.1|29304.9|29301.1|29307.4|29303.6|29299.9|29296.1|296
1582095900000|2020-02-19 07:05:00|29304.4|29300.6|29304.9|29301.1|29307.9|29304.1|29300.9|29297.1|189
1582096200000|2020-02-19 07:10:00|29304.4|29300.6|29300.9|29297.1|29307.9|29304.1|29299.9|29296.1|148
1582096500000|2020-02-19 07:15:00|29300.4|29296.6|29302.9|29299.1|29305.4|29301.6|29300.4|29296.6|175
1582096800000|2020-02-19 07:20:00|29303.9|29300.1|29314.9|29311.1|29315.9|29312.1|29299.9|29296.1|285
1582097100000|2020-02-19 07:25:00|29314.4|29310.6|29310.9|29307.1|29316.9|29313.1|29308.4|29304.6|172
1582097400000|2020-02-19 07:30:00|29310.4|29306.6|29321.9|29318.1|29328.9|29325.1|29306.9|29303.1|378
1582097700000|2020-02-19 07:35:00|29322.4|29318.6|29305.4|29301.6|29325.9|29322.1|29301.4|29297.6|629
1582098000000|2020-02-19 07:40:00|29305.9|29302.1|29314.9|29311.1|29314.9|29311.1|29300.4|29296.6|452
1582098300000|2020-02-19 07:45:00|29314.4|29310.6|29314.4|29310.6|29318.9|29315.1|29310.9|29307.1|272
1582098600000|2020-02-19 07:50:00|29313.9|29310.1|29319.9|29316.1|29323.9|29320.1|29312.9|29309.1|272
1582098900000|2020-02-19 07:55:00|29318.9|29315.1|29321.9|29318.1|29324.9|29321.1|29315.4|29311.6|281
1582099200000|2020-02-19 08:00:00|29321.2|29318.8|29300.2|29297.8|29321.7|29319.3|29296.2|29293.8|1018
1582099500000|2020-02-19 08:05:00|29299.7|29297.3|29285.7|29283.3|29300.2|29297.8|29274.2|29271.8|1144
1582099800000|2020-02-19 08:10:00|29286.2|29283.8|29278.2|29275.8|29293.2|29290.8|29272.2|29269.8|603
1582100100000|2020-02-19 08:15:00|29278.7|29276.3|29283.2|29280.8|29285.2|29282.8|29274.2|29271.8|541
1582100400000|2020-02-19 08:20:00|29283.7|29281.3|29280.7|29278.3|29285.2|29282.8|29278.2|29275.8|385
1582100700000|2020-02-19 08:25:00|29280.2|29277.8|29273.7|29271.3|29281.2|29278.8|29266.2|29263.8|419
1582101000000|2020-02-19 08:30:00|29274.2|29271.8|29285.2|29282.8|29288.2|29285.8|29267.2|29264.8|450
1582101300000|2020-02-19 08:35:00|29284.7|29282.3|29285.2|29282.8|29291.2|29288.8|29283.2|29280.8|346
1582101600000|2020-02-19 08:40:00|29285.7|29283.3|29289.2|29286.8|29297.2|29294.8|29277.2|29274.8|380
1582101900000|2020-02-19 08:45:00|29289.7|29287.3|29283.2|29280.8|29290.2|29287.8|29277.2|29274.8|205
1582102200000|2020-02-19 08:50:00|29283.7|29281.3|29282.2|29279.8|29287.2|29284.8|29277.7|29275.3|186
1582102500000|2020-02-19 08:55:00|29282.7|29280.3|29287.2|29284.8|29288.2|29285.8|29281.2|29278.8|131
1582102800000|2020-02-19 09:00:00|29287.7|29285.3|29293.2|29290.8|29297.2|29294.8|29286.2|29283.8|409
1582103100000|2020-02-19 09:05:00|29293.7|29291.3|29294.2|29291.8|29297.2|29294.8|29286.7|29284.3|263
1582103400000|2020-02-19 09:10:00|29294.7|29292.3|29296.2|29293.8|29298.7|29296.3|29288.7|29286.3|456
1582103700000|2020-02-19 09:15:00|29297.2|29294.8|29307.2|29304.8|29308.2|29305.8|29294.2|29291.8|659
1582104000000|2020-02-19 09:20:00|29308.2|29305.8|29310.2|29307.8|29310.2|29307.8|29303.2|29300.8|437
1582104300000|2020-02-19 09:25:00|29309.7|29307.3|29305.2|29302.8|29311.2|29308.8|29305.2|29302.8|310
1582104600000|2020-02-19 09:30:00|29305.7|29303.3|29306.2|29303.8|29309.2|29306.8|29300.7|29298.3|287
1582104900000|2020-02-19 09:35:00|29307.2|29304.8|29288.2|29285.8|29310.2|29307.8|29287.7|29285.3|538
1582105200000|2020-02-19 09:40:00|29287.7|29285.3|29281.2|29278.8|29295.2|29292.8|29280.2|29277.8|490
1582105500000|2020-02-19 09:45:00|29281.7|29279.3|29290.7|29288.3|29291.7|29289.3|29280.2|29277.8|243
1582105800000|2020-02-19 09:50:00|29290.2|29287.8|29287.7|29285.3|29296.2|29293.8|29286.2|29283.8|449
1582106100000|2020-02-19 09:55:00|29288.2|29285.8|29290.2|29287.8|29293.2|29290.8|29284.7|29282.3|247
1582106400000|2020-02-19 10:00:00|29289.7|29287.3|29288.2|29285.8|29294.2|29291.8|29287.2|29284.8|171
1582106700000|2020-02-19 10:05:00|29288.7|29286.3|29288.2|29285.8|29289.7|29287.3|29282.2|29279.8|166
1582107000000|2020-02-19 10:10:00|29287.7|29285.3|29290.2|29287.8|29293.2|29290.8|29284.2|29281.8|171
1582107300000|2020-02-19 10:15:00|29289.2|29286.8|29294.2|29291.8|29297.2|29294.8|29286.2|29283.8|208
1582107600000|2020-02-19 10:20:00|29293.2|29290.8|29293.2|29290.8|29294.2|29291.8|29287.2|29284.8|131
1582107900000|2020-02-19 10:25:00|29292.7|29290.3|29300.7|29298.3|29305.2|29302.8|29290.2|29287.8|222
1582108200000|2020-02-19 10:30:00|29300.2|29297.8|29296.2|29293.8|29301.2|29298.8|29291.2|29288.8|404
1582108500000|2020-02-19 10:35:00|29295.7|29293.3|29290.2|29287.8|29296.2|29293.8|29287.2|29284.8|382
1582108800000|2020-02-19 10:40:00|29290.7|29288.3|29294.2|29291.8|29297.2|29294.8|29286.2|29283.8|244
1582109100000|2020-02-19 10:45:00|29293.7|29291.3|29291.2|29288.8|29295.2|29292.8|29286.2|29283.8|109
1582109400000|2020-02-19 10:50:00|29291.7|29289.3|29297.2|29294.8|29300.2|29297.8|29289.2|29286.8|250
1582109700000|2020-02-19 10:55:00|29296.7|29294.3|29298.7|29296.3|29300.2|29297.8|29295.2|29292.8|102
1582110000000|2020-02-19 11:00:00|29299.2|29296.8|29293.2|29290.8|29299.2|29296.8|29290.2|29287.8|228
1582110300000|2020-02-19 11:05:00|29293.7|29291.3|29287.7|29285.3|29296.2|29293.8|29287.2|29284.8|140
1582110600000|2020-02-19 11:10:00|29288.2|29285.8|29294.2|29291.8|29300.2|29297.8|29288.2|29285.8|235
1582110900000|2020-02-19 11:15:00|29294.7|29292.3|29288.7|29286.3|29295.2|29292.8|29287.2|29284.8|257
1582111200000|2020-02-19 11:20:00|29288.2|29285.8|29293.2|29290.8|29295.7|29293.3|29287.2|29284.8|215
1582111500000|2020-02-19 11:25:00|29292.2|29289.8|29298.2|29295.8|29298.2|29295.8|29291.2|29288.8|106
1582111800000|2020-02-19 11:30:00|29297.7|29295.3|29290.7|29288.3|29298.2|29295.8|29290.2|29287.8|185
1582112100000|2020-02-19 11:35:00|29290.2|29287.8|29283.2|29280.8|29293.2|29290.8|29283.2|29280.8|151
1582112400000|2020-02-19 11:40:00|29283.7|29281.3|29288.2|29285.8|29291.2|29288.8|29283.2|29280.8|131
1582112700000|2020-02-19 11:45:00|29287.7|29285.3|29290.2|29287.8|29291.2|29288.8|29279.2|29276.8|174
1582113000000|2020-02-19 11:50:00|29290.7|29288.3|29296.2|29293.8|29299.7|29297.3|29290.7|29288.3|193
1582113300000|2020-02-19 11:55:00|29295.7|29293.3|29304.2|29301.8|29305.2|29302.8|29295.7|29293.3|259
1582113600000|2020-02-19 12:00:00|29303.7|29301.3|29300.2|29297.8|29303.7|29301.3|29299.2|29296.8|162
1582113900000|2020-02-19 12:05:00|29299.7|29297.3|29302.2|29299.8|29304.2|29301.8|29296.2|29293.8|173
1582114200000|2020-02-19 12:10:00|29302.7|29300.3|29308.2|29305.8|29313.2|29310.8|29300.7|29298.3|279
1582114500000|2020-02-19 12:15:00|29309.2|29306.8|29308.2|29305.8|29312.2|29309.8|29307.7|29305.3|245
1582114800000|2020-02-19 12:20:00|29307.7|29305.3|29302.2|29299.8|29310.2|29307.8|29300.7|29298.3|322
1582115100000|2020-02-19 12:25:00|29302.7|29300.3|29302.2|29299.8|29303.2|29300.8|29297.7|29295.3|180
1582115400000|2020-02-19 12:30:00|29301.7|29299.3|29307.2|29304.8|29309.7|29307.3|29299.2|29296.8|329
1582115700000|2020-02-19 12:35:00|29306.7|29304.3|29308.2|29305.8|29309.2|29306.8|29304.2|29301.8|143
1582116000000|2020-02-19 12:40:00|29308.7|29306.3|29308.2|29305.8|29311.7|29309.3|29307.2|29304.8|135
1582116300000|2020-02-19 12:45:00|29307.7|29305.3|29309.2|29306.8|29319.7|29317.3|29307.7|29305.3|630
1582116600000|2020-02-19 12:50:00|29308.7|29306.3|29313.2|29310.8|29316.7|29314.3|29308.7|29306.3|244
1582116900000|2020-02-19 12:55:00|29313.7|29311.3|29320.2|29317.8|29324.2|29321.8|29310.2|29307.8|399
1582117200000|2020-02-19 13:00:00|29319.7|29317.3|29312.2|29309.8|29322.2|29319.8|29311.2|29308.8|359
1582117500000|2020-02-19 13:05:00|29311.7|29309.3|29303.2|29300.8|29316.2|29313.8|29301.2|29298.8|459
1582117800000|2020-02-19 13:10:00|29303.7|29301.3|29306.2|29303.8|29310.2|29307.8|29301.2|29298.8|367
1582118100000|2020-02-19 13:15:00|29306.7|29304.3|29307.2|29304.8|29309.2|29306.8|29303.2|29300.8|248
1582118400000|2020-02-19 13:20:00|29306.7|29304.3|29310.2|29307.8|29319.7|29317.3|29306.2|29303.8|490
1582118700000|2020-02-19 13:25:00|29309.7|29307.3|29308.7|29306.3|29311.7|29309.3|29305.7|29303.3|149
1582119000000|2020-02-19 13:30:00|29309.2|29306.8|29307.7|29305.3|29314.2|29311.8|29305.2|29302.8|379
1582119300000|2020-02-19 13:35:00|29307.2|29304.8|29304.2|29301.8|29319.2|29316.8|29303.2|29300.8|475
1582119600000|2020-02-19 13:40:00|29303.7|29301.3|29312.2|29309.8|29313.2|29310.8|29303.2|29300.8|314
1582119900000|2020-02-19 13:45:00|29313.2|29310.8|29316.2|29313.8|29324.2|29321.8|29313.2|29310.8|620
1582120200000|2020-02-19 13:50:00|29316.7|29314.3|29313.7|29311.3|29320.2|29317.8|29309.2|29306.8|472
1582120500000|2020-02-19 13:55:00|29313.2|29310.8|29315.2|29312.8|29318.2|29315.8|29311.7|29309.3|197
1582120800000|2020-02-19 14:00:00|29314.7|29312.3|29318.2|29315.8|29320.2|29317.8|29310.2|29307.8|338
1582121100000|2020-02-19 14:05:00|29318.7|29316.3|29322.2|29319.8|29327.2|29324.8|29315.2|29312.8|503
1582121400000|2020-02-19 14:10:00|29321.7|29319.3|29322.2|29319.8|29323.2|29320.8|29317.7|29315.3|316
1582121700000|2020-02-19 14:15:00|29322.7|29320.3|29329.2|29326.8|29330.2|29327.8|29317.7|29315.3|312
1582122000000|2020-02-19 14:20:00|29328.7|29326.3|29321.2|29318.8|29332.2|29329.8|29314.2|29311.8|592
1582122300000|2020-02-19 14:25:00|29320.7|29318.3|29314.7|29312.3|29322.7|29320.3|29314.2|29311.8|375
1582122600000|2020-02-19 14:30:00|29316.8|29315.2|29298.8|29297.2|29340.8|29339.2|29283.8|29282.2|7770
1582122900000|2020-02-19 14:35:00|29297.8|29296.2|29310.8|29309.2|29317.8|29316.2|29291.8|29290.2|3358
1582123200000|2020-02-19 14:40:00|29310.3|29308.7|29305.8|29304.2|29328.8|29327.2|29303.8|29302.2|2870
1582123500000|2020-02-19 14:45:00|29305.3|29303.7|29318.8|29317.2|29319.3|29317.7|29295.8|29294.2|2322
1582123800000|2020-02-19 14:50:00|29319.3|29317.7|29310.8|29309.2|29328.8|29327.2|29298.8|29297.2|2484
1582124100000|2020-02-19 14:55:00|29310.3|29308.7|29296.8|29295.2|29319.8|29318.2|29288.8|29287.2|2155
1582124400000|2020-02-19 15:00:00|29297.3|29295.7|29288.8|29287.2|29300.8|29299.2|29272.8|29271.2|2898
1582124700000|2020-02-19 15:05:00|29289.3|29287.7|29303.3|29301.7|29303.8|29302.2|29280.8|29279.2|1991
1582125000000|2020-02-19 15:10:00|29303.8|29302.2|29295|29293.4|29306|29304.4|29291.5|29289.9|1454
1582125300000|2020-02-19 15:15:00|29294|29292.4|29299|29297.4|29312|29310.4|29289|29287.4|1822
1582125600000|2020-02-19 15:20:00|29299.5|29297.9|29314|29312.4|29321|29319.4|29297|29295.4|1591
1582125900000|2020-02-19 15:25:00|29314.5|29312.9|29305|29303.4|29316|29314.4|29298|29296.4|1631
1582126200000|2020-02-19 15:30:00|29305.5|29303.9|29306.5|29304.9|29318|29316.4|29303|29301.4|1257
1582126500000|2020-02-19 15:35:00|29307|29305.4|29312|29310.4|29318|29316.4|29301|29299.4|1244
1582126800000|2020-02-19 15:40:00|29312.5|29310.9|29315|29313.4|29321|29319.4|29311|29309.4|1082
1582127100000|2020-02-19 15:45:00|29315.5|29313.9|29317|29315.4|29321|29319.4|29303|29301.4|1140
1582127400000|2020-02-19 15:50:00|29316.5|29314.9|29328|29326.4|29329.5|29327.9|29310|29308.4|2161
1582127700000|2020-02-19 15:55:00|29327.5|29325.9|29329|29327.4|29339|29337.4|29326|29324.4|1779
1582128000000|2020-02-19 16:00:00|29328|29326.4|29351|29349.4|29356.5|29354.9|29327|29325.4|1982
1582128300000|2020-02-19 16:05:00|29351.5|29349.9|29369|29367.4|29371.5|29369.9|29350.5|29348.9|1612
1582128600000|2020-02-19 16:10:00|29370|29368.4|29377|29375.4|29378.5|29376.9|29361.5|29359.9|1741
1582128900000|2020-02-19 16:15:00|29376.5|29374.9|29378.5|29376.9|29386|29384.4|29373|29371.4|1672
1582129200000|2020-02-19 16:20:00|29379|29377.4|29382|29380.4|29386.5|29384.9|29374|29372.4|2001
1582129500000|2020-02-19 16:25:00|29382.5|29380.9|29378|29376.4|29384|29382.4|29373|29371.4|1374
1582129800000|2020-02-19 16:30:00|29378.5|29376.9|29373|29371.4|29382|29380.4|29367.5|29365.9|1389
1582130100000|2020-02-19 16:35:00|29372.5|29370.9|29383|29381.4|29390|29388.4|29372.5|29370.9|1319
1582130400000|2020-02-19 16:40:00|29382.5|29380.9|29371|29369.4|29385|29383.4|29369|29367.4|1062
1582130700000|2020-02-19 16:45:00|29371.5|29369.9|29377|29375.4|29380|29378.4|29368|29366.4|1202
1582131000000|2020-02-19 16:50:00|29377.5|29375.9|29374|29372.4|29380|29378.4|29370|29368.4|758
1582131300000|2020-02-19 16:55:00|29374.5|29372.9|29373|29371.4|29378.5|29376.9|29368|29366.4|602
1582131600000|2020-02-19 17:00:00|29373.5|29371.9|29365|29363.4|29376|29374.4|29364.5|29362.9|1431
1582131900000|2020-02-19 17:05:00|29365.5|29363.9|29371|29369.4|29377|29375.4|29365|29363.4|1143
1582132200000|2020-02-19 17:10:00|29371.5|29369.9|29387|29385.4|29387|29385.4|29366|29364.4|951
1582132500000|2020-02-19 17:15:00|29387.5|29385.9|29400.5|29398.9|29403|29401.4|29387|29385.4|1481
1582132800000|2020-02-19 17:20:00|29401|29399.4|29396|29394.4|29401|29399.4|29390|29388.4|953
1582133100000|2020-02-19 17:25:00|29395|29393.4|29388|29386.4|29402|29400.4|29387|29385.4|720
1582133400000|2020-02-19 17:30:00|29388.5|29386.9|29393|29391.4|29394.5|29392.9|29387|29385.4|565
1582133700000|2020-02-19 17:35:00|29394|29392.4|29392.5|29390.9|29399|29397.4|29390|29388.4|527
1582134000000|2020-02-19 17:40:00|29391.5|29389.9|29392|29390.4|29396.5|29394.9|29391|29389.4|334
1582134300000|2020-02-19 17:45:00|29391.5|29389.9|29399|29397.4|29401|29399.4|29390|29388.4|535
1582134600000|2020-02-19 17:50:00|29398|29396.4|29388|29386.4|29398|29396.4|29387|29385.4|701
1582134900000|2020-02-19 17:55:00|29387|29385.4|29395|29393.4|29395|29393.4|29387|29385.4|452
1582135200000|2020-02-19 18:00:00|29396|29394.4|29398|29396.4|29401|29399.4|29390|29388.4|455
1582135500000|2020-02-19 18:05:00|29398.5|29396.9|29392|29390.4|29400.5|29398.9|29390.5|29388.9|291
1582135800000|2020-02-19 18:10:00|29392.5|29390.9|29384|29382.4|29393|29391.4|29382.5|29380.9|667
1582136100000|2020-02-19 18:15:00|29383|29381.4|29384|29382.4|29387|29385.4|29381.5|29379.9|533
1582136400000|2020-02-19 18:20:00|29383.5|29381.9|29373|29371.4|29384|29382.4|29373|29371.4|726
1582136700000|2020-02-19 18:25:00|29373.5|29371.9|29381|29379.4|29382.5|29380.9|29373|29371.4|450
1582137000000|2020-02-19 18:30:00|29381.5|29379.9|29379|29377.4|29384.5|29382.9|29373.5|29371.9|308
1582137300000|2020-02-19 18:35:00|29379.5|29377.9|29375|29373.4|29383.5|29381.9|29371|29369.4|969
1582137600000|2020-02-19 18:40:00|29376|29374.4|29378.5|29376.9|29379|29377.4|29372|29370.4|544
1582137900000|2020-02-19 18:45:00|29378|29376.4|29378|29376.4|29383|29381.4|29377|29375.4|394
1582138200000|2020-02-19 18:50:00|29377.5|29375.9|29379|29377.4|29384|29382.4|29376|29374.4|325
1582138500000|2020-02-19 18:55:00|29378.5|29376.9|29373|29371.4|29379.5|29377.9|29365.5|29363.9|711
1582138800000|2020-02-19 19:00:00|29372.5|29370.9|29372.5|29370.9|29379|29377.4|29357|29355.4|2278
1582139100000|2020-02-19 19:05:00|29372|29370.4|29386|29384.4|29387|29385.4|29369.5|29367.9|1031
1582139400000|2020-02-19 19:10:00|29385.5|29383.9|29383|29381.4|29386|29384.4|29378|29376.4|437
1582139700000|2020-02-19 19:15:00|29383.5|29381.9|29383|29381.4|29389|29387.4|29381|29379.4|392
1582140000000|2020-02-19 19:20:00|29382.5|29380.9|29378|29376.4|29384|29382.4|29376|29374.4|374
1582140300000|2020-02-19 19:25:00|29377.5|29375.9|29382|29380.4|29384|29382.4|29374.5|29372.9|371
1582140600000|2020-02-19 19:30:00|29382.5|29380.9|29381.5|29379.9|29385|29383.4|29380|29378.4|375
1582140900000|2020-02-19 19:35:00|29381|29379.4|29386|29384.4|29390|29388.4|29380|29378.4|504
1582141200000|2020-02-19 19:40:00|29385.5|29383.9|29402|29400.4|29403|29401.4|29385|29383.4|908
1582141500000|2020-02-19 19:45:00|29402.5|29400.9|29405|29403.4|29411|29409.4|29399|29397.4|1297
1582141800000|2020-02-19 19:50:00|29404|29402.4|29392|29390.4|29406|29404.4|29390|29388.4|606
1582142100000|2020-02-19 19:55:00|29392.5|29390.9|29389|29387.4|29393|29391.4|29385|29383.4|524
1582142400000|2020-02-19 20:00:00|29389.5|29387.9|29383|29381.4|29394|29392.4|29377|29375.4|744
1582142700000|2020-02-19 20:05:00|29382.5|29380.9|29377|29375.4|29384|29382.4|29376|29374.4|892
1582143000000|2020-02-19 20:10:00|29377.5|29375.9|29371.5|29369.9|29379|29377.4|29367|29365.4|759
1582143300000|2020-02-19 20:15:00|29372|29370.4|29380.5|29378.9|29381|29379.4|29368|29366.4|634
1582143600000|2020-02-19 20:20:00|29380.8|29379.2|29378.8|29377.2|29381.3|29379.7|29372.3|29370.7|554
1582143900000|2020-02-19 20:25:00|29379.3|29377.7|29378.3|29376.7|29382.8|29381.2|29374.8|29373.2|422
1582144200000|2020-02-19 20:30:00|29377.8|29376.2|29363.3|29361.7|29381.3|29379.7|29361.3|29359.7|774
1582144500000|2020-02-19 20:35:00|29362.8|29361.2|29352.3|29350.7|29368.8|29367.2|29351.3|29349.7|1110
1582144800000|2020-02-19 20:40:00|29352.8|29351.2|29354.3|29352.7|29364.3|29362.7|29348.3|29346.7|1114
1582145100000|2020-02-19 20:45:00|29353.8|29352.2|29344.3|29342.7|29362.3|29360.7|29340.3|29338.7|1627
1582145400000|2020-02-19 20:50:00|29344.8|29343.2|29356.3|29354.7|29358.3|29356.7|29339.3|29337.7|2317
1582145700000|2020-02-19 20:55:00|29355.8|29354.2|29347.3|29345.7|29362.3|29360.7|29347.3|29345.7|2329
1582146000000|2020-02-19 21:00:00|29348.4|29344.6|29367.4|29363.6|29375.4|29371.6|29346.4|29342.6|1854
1582146300000|2020-02-19 21:05:00|29366.4|29362.6|29358.4|29354.6|29367.4|29363.6|29346.4|29342.6|606
1582146600000|2020-02-19 21:10:00|29358.9|29355.1|29350.8|29341|29363.9|29360.1|29346.9|29340.1|1257
1582146900000|2020-02-19 21:15:00|29350.9|29341.1|29352.4|29342.6|29353.5|29343.7|29349.9|29340.1|0
1582147200000|2020-02-19 21:20:00|29352.3|29342.5|29349.8|29340|29352.4|29342.6|29347.7|29337.9|0
1582147500000|2020-02-19 21:25:00|29350|29340.2|29349.8|29340|29350|29340.2|29349.6|29339.8|0
1582147800000|2020-02-19 21:30:00|29346.2|29343.8|29356.2|29353.8|29358.2|29355.8|29346.2|29343.8|252
1582148100000|2020-02-19 21:35:00|29355.2|29352.8|29352.2|29349.8|29356.2|29353.8|29351.2|29348.8|97
1582148400000|2020-02-19 21:40:00|29351.2|29348.8|29356.2|29353.8|29356.2|29353.8|29351.2|29348.8|112
1582148700000|2020-02-19 21:45:00|29355.2|29352.8|29356.2|29353.8|29357.2|29354.8|29353.2|29350.8|136
1582149000000|2020-02-19 21:50:00|29355.2|29352.8|29359.2|29356.8|29359.2|29356.8|29354.2|29351.8|102
1582149300000|2020-02-19 21:55:00|29357.2|29354.8|29363.9|29354.1|29363.9|29358.8|29354.2|29351.8|67
1582149600000|2020-02-19 22:00:00|29363.8|29354|29366.5|29356.7|29367.6|29357.8|29363.2|29353.4|0
1582149900000|2020-02-19 22:05:00|29365.6|29355.8|29364.6|29354.8|29367.1|29357.3|29364.5|29354.7|0
1582150200000|2020-02-19 22:10:00|29365|29355.2|29366.2|29356.4|29366.6|29356.8|29364.1|29354.3|0
1582150500000|2020-02-19 22:15:00|29365.3|29355.5|29361|29351.2|29366.4|29356.6|29359.1|29349.3|0
1582150800000|2020-02-19 22:20:00|29361.3|29351.5|29358.5|29348.7|29361.4|29351.6|29357.9|29348.1|0
1582151100000|2020-02-19 22:25:00|29358.2|29348.4|29357.5|29347.7|29358.2|29348.4|29357.1|29347.3|0
1582151400000|2020-02-19 22:30:00|29357.6|29347.8|29364.6|29354.8|29366.5|29356.7|29357.6|29347.8|0
1582151700000|2020-02-19 22:35:00|29365|29355.2|29377.6|29367.8|29379.7|29369.9|29364.1|29354.3|0
1582152000000|2020-02-19 22:40:00|29376.1|29366.3|29374.5|29364.7|29377.7|29367.9|29369.8|29360|0
1582152300000|2020-02-19 22:45:00|29374.8|29365|29373.8|29364|29375.6|29365.8|29373.7|29363.9|0
1582152600000|2020-02-19 22:50:00|29373.5|29363.7|29380.4|29370.6|29381.7|29371.9|29373.5|29363.7|0
1582152900000|2020-02-19 22:55:00|29380.1|29370.3|29383.2|29373.4|29384.5|29374.7|29378.7|29368.9|0
1582153200000|2020-02-19 23:00:00|29385.9|29382.1|29378.4|29374.6|29389.9|29386.1|29373.9|29370.1|506
1582153500000|2020-02-19 23:05:00|29378.9|29375.1|29373.9|29370.1|29378.9|29375.1|29368.4|29364.6|149
1582153800000|2020-02-19 23:10:00|29374.4|29370.6|29381.9|29378.1|29382.4|29378.6|29373.4|29369.6|122
1582154100000|2020-02-19 23:15:00|29382.4|29378.6|29376.9|29373.1|29383.4|29379.6|29373.9|29370.1|81
1582154400000|2020-02-19 23:20:00|29377.4|29373.6|29381.9|29378.1|29382.4|29378.6|29375.9|29372.1|89
1582154700000|2020-02-19 23:25:00|29382.4|29378.6|29378.9|29375.1|29382.4|29378.6|29377.4|29373.6|78
1582155000000|2020-02-19 23:30:00|29379.4|29375.6|29389.9|29386.1|29391.4|29387.6|29374.4|29370.6|242
1582155300000|2020-02-19 23:35:00|29390.4|29386.6|29394.9|29391.1|29395.4|29391.6|29386.9|29383.1|232
1582155600000|2020-02-19 23:40:00|29394.4|29390.6|29394.9|29391.1|29397.4|29393.6|29391.4|29387.6|168
1582155900000|2020-02-19 23:45:00|29394.4|29390.6|29392.4|29388.6|29397.9|29394.1|29391.9|29388.1|142
1582156200000|2020-02-19 23:50:00|29391.9|29388.1|29394.9|29391.1|29396.4|29392.6|29387.4|29383.6|99
1582156500000|2020-02-19 23:55:00|29395.4|29391.6|29396.9|29393.1|29399.9|29396.1|29394.9|29391.1|124
1582156800000|2020-02-20 00:00:00|29396.4|29392.6|29429.4|29425.6|29443.9|29440.1|29396.4|29392.6|1285
1582157100000|2020-02-20 00:05:00|29429.9|29426.1|29427.4|29423.6|29448.9|29445.1|29425.4|29421.6|667
1582157400000|2020-02-20 00:10:00|29427.9|29424.1|29425.4|29421.6|29428.4|29424.6|29418.4|29414.6|301
1582157700000|2020-02-20 00:15:00|29425.9|29422.1|29429.9|29426.1|29434.4|29430.6|29420.4|29416.6|198
1582158000000|2020-02-20 00:20:00|29430.4|29426.6|29423.9|29420.1|29431.4|29427.6|29420.4|29416.6|149
1582158300000|2020-02-20 00:25:00|29423.4|29419.6|29433.9|29430.1|29435.9|29432.1|29423.4|29419.6|179
1582158600000|2020-02-20 00:30:00|29434.4|29430.6|29430.9|29427.1|29440.9|29437.1|29424.9|29421.1|265
1582158900000|2020-02-20 00:35:00|29430.4|29426.6|29425.9|29422.1|29433.4|29429.6|29423.9|29420.1|163
1582159200000|2020-02-20 00:40:00|29425.4|29421.6|29422.9|29419.1|29427.9|29424.1|29422.4|29418.6|89
1582159500000|2020-02-20 00:45:00|29423.4|29419.6|29429.9|29426.1|29431.4|29427.6|29420.9|29417.1|306
1582159800000|2020-02-20 00:50:00|29429.4|29425.6|29430.9|29427.1|29433.4|29429.6|29428.4|29424.6|156
1582160100000|2020-02-20 00:55:00|29430.4|29426.6|29426.9|29423.1|29433.9|29430.1|29426.4|29422.6|148
1582160400000|2020-02-20 01:00:00|29426.4|29422.6|29427.4|29423.6|29432.4|29428.6|29425.4|29421.6|158
1582160700000|2020-02-20 01:05:00|29426.4|29422.6|29426.9|29423.1|29431.4|29427.6|29421.4|29417.6|203
1582161000000|2020-02-20 01:10:00|29427.4|29423.6|29429.4|29425.6|29436.9|29433.1|29427.4|29423.6|209
1582161300000|2020-02-20 01:15:00|29428.9|29425.1|29422.9|29419.1|29429.9|29426.1|29416.9|29413.1|275
1582161600000|2020-02-20 01:20:00|29422.4|29418.6|29417.9|29414.1|29423.9|29420.1|29414.9|29411.1|134
1582161900000|2020-02-20 01:25:00|29417.4|29413.6|29423.4|29419.6|29425.9|29422.1|29416.9|29413.1|140
1582162200000|2020-02-20 01:30:00|29422.9|29419.1|29403.9|29400.1|29427.4|29423.6|29398.4|29394.6|418
1582162500000|2020-02-20 01:35:00|29403.4|29399.6|29412.4|29408.6|29412.9|29409.1|29399.9|29396.1|232
1582162800000|2020-02-20 01:40:00|29411.9|29408.1|29417.9|29414.1|29424.4|29420.6|29410.4|29406.6|225
1582163100000|2020-02-20 01:45:00|29417.4|29413.6|29417.9|29414.1|29421.9|29418.1|29413.9|29410.1|159
1582163400000|2020-02-20 01:50:00|29417.4|29413.6|29400.9|29397.1|29417.4|29413.6|29400.9|29397.1|186
1582163700000|2020-02-20 01:55:00|29400.4|29396.6|29371.9|29368.1|29401.4|29397.6|29369.9|29366.1|622
1582164000000|2020-02-20 02:00:00|29371.4|29367.6|29379.9|29376.1|29385.4|29381.6|29369.4|29365.6|330
1582164300000|2020-02-20 02:05:00|29379.4|29375.6|29377.9|29374.1|29384.4|29380.6|29374.9|29371.1|249
1582164600000|2020-02-20 02:10:00|29377.4|29373.6|29361.9|29358.1|29378.9|29375.1|29358.4|29354.6|444
1582164900000|2020-02-20 02:15:00|29361.4|29357.6|29364.4|29360.6|29370.4|29366.6|29357.9|29354.1|392
1582165200000|2020-02-20 02:20:00|29363.9|29360.1|29353.9|29350.1|29364.4|29360.6|29349.9|29346.1|361
1582165500000|2020-02-20 02:25:00|29353.4|29349.6|29354.9|29351.1|29360.4|29356.6|29349.4|29345.6|245
1582165800000|2020-02-20 02:30:00|29354.4|29350.6|29340.9|29337.1|29366.4|29362.6|29338.9|29335.1|530
1582166100000|2020-02-20 02:35:00|29340.4|29336.6|29324.9|29321.1|29345.9|29342.1|29319.4|29315.6|1008
1582166400000|2020-02-20 02:40:00|29324.4|29320.6|29304.9|29301.1|29324.4|29320.6|29296.4|29292.6|909
1582166700000|2020-02-20 02:45:00|29303.9|29300.1|29313.9|29310.1|29321.9|29318.1|29298.9|29295.1|495
1582167000000|2020-02-20 02:50:00|29314.4|29310.6|29316.9|29313.1|29323.4|29319.6|29309.4|29305.6|292
1582167300000|2020-02-20 02:55:00|29317.4|29313.6|29316.9|29313.1|29324.9|29321.1|29314.9|29311.1|208
1582167600000|2020-02-20 03:00:00|29316.4|29312.6|29324.9|29321.1|29327.9|29324.1|29306.4|29302.6|300
1582167900000|2020-02-20 03:05:00|29325.4|29321.6|29327.9|29324.1|29329.4|29325.6|29320.4|29316.6|227
1582168200000|2020-02-20 03:10:00|29327.4|29323.6|29327.9|29324.1|29333.9|29330.1|29321.4|29317.6|303
1582168500000|2020-02-20 03:15:00|29328.4|29324.6|29318.9|29315.1|29328.4|29324.6|29318.4|29314.6|250
1582168800000|2020-02-20 03:20:00|29319.4|29315.6|29308.4|29304.6|29322.9|29319.1|29304.4|29300.6|313
1582169100000|2020-02-20 03:25:00|29307.9|29304.1|29269.9|29266.1|29308.4|29304.6|29266.9|29263.1|938
1582169400000|2020-02-20 03:30:00|29270.4|29266.6|29271.9|29268.1|29278.9|29275.1|29259.9|29256.1|527
1582169700000|2020-02-20 03:35:00|29272.4|29268.6|29278.4|29274.6|29283.4|29279.6|29271.9|29268.1|387
1582170000000|2020-02-20 03:40:00|29278.9|29275.1|29281.9|29278.1|29284.4|29280.6|29276.4|29272.6|214
1582170300000|2020-02-20 03:45:00|29281.4|29277.6|29281.9|29278.1|29290.4|29286.6|29279.9|29276.1|220
1582170600000|2020-02-20 03:50:00|29282.4|29278.6|29266.4|29262.6|29282.4|29278.6|29265.4|29261.6|391
1582170900000|2020-02-20 03:55:00|29265.9|29262.1|29275.4|29271.6|29279.4|29275.6|29264.9|29261.1|397
1582171200000|2020-02-20 04:00:00|29274.4|29270.6|29282.4|29278.6|29284.4|29280.6|29259.4|29255.6|536
1582171500000|2020-02-20 04:05:00|29281.9|29278.1|29287.4|29283.6|29288.4|29284.6|29277.9|29274.1|353
1582171800000|2020-02-20 04:10:00|29288.4|29284.6|29289.4|29285.6|29293.4|29289.6|29285.4|29281.6|315
1582172100000|2020-02-20 04:15:00|29288.4|29284.6|29300.4|29296.6|29301.4|29297.6|29287.4|29283.6|225
1582172400000|2020-02-20 04:20:00|29299.4|29295.6|29292.9|29289.1|29300.4|29296.6|29291.4|29287.6|233
1582172700000|2020-02-20 04:25:00|29292.4|29288.6|29294.4|29290.6|29300.9|29297.1|29292.4|29288.6|171
1582173000000|2020-02-20 04:30:00|29293.9|29290.1|29290.9|29287.1|29295.4|29291.6|29286.4|29282.6|188
1582173300000|2020-02-20 04:35:00|29291.4|29287.6|29289.9|29286.1|29293.9|29290.1|29287.4|29283.6|119
1582173600000|2020-02-20 04:40:00|29290.4|29286.6|29299.4|29295.6|29300.4|29296.6|29289.9|29286.1|199
1582173900000|2020-02-20 04:45:00|29299.9|29296.1|29306.4|29302.6|29307.9|29304.1|29299.4|29295.6|318
1582174200000|2020-02-20 04:50:00|29306.9|29303.1|29308.4|29304.6|29309.9|29306.1|29302.4|29298.6|137
1582174500000|2020-02-20 04:55:00|29308.9|29305.1|29307.9|29304.1|29312.4|29308.6|29302.9|29299.1|165
1582174800000|2020-02-20 05:00:00|29307.4|29303.6|29307.4|29303.6|29313.9|29310.1|29306.4|29302.6|181
1582175100000|2020-02-20 05:05:00|29307.9|29304.1|29312.4|29308.6|29317.4|29313.6|29306.4|29302.6|338
1582175400000|2020-02-20 05:10:00|29313.4|29309.6|29304.4|29300.6|29313.4|29309.6|29301.4|29297.6|254
1582175700000|2020-02-20 05:15:00|29303.9|29300.1|29307.9|29304.1|29309.4|29305.6|29298.9|29295.1|342
1582176000000|2020-02-20 05:20:00|29308.4|29304.6|29302.4|29298.6|29311.4|29307.6|29301.4|29297.6|234
1582176300000|2020-02-20 05:25:00|29302.9|29299.1|29304.4|29300.6|29309.4|29305.6|29299.4|29295.6|170
1582176600000|2020-02-20 05:30:00|29303.9|29300.1|29300.4|29296.6|29305.4|29301.6|29299.4|29295.6|159
1582176900000|2020-02-20 05:35:00|29300.9|29297.1|29303.4|29299.6|29304.4|29300.6|29296.9|29293.1|219
1582177200000|2020-02-20 05:40:00|29302.9|29299.1|29308.9|29305.1|29311.4|29307.6|29299.4|29295.6|282
1582177500000|2020-02-20 05:45:00|29308.4|29304.6|29318.4|29314.6|29327.4|29323.6|29308.4|29304.6|482
1582177800000|2020-02-20 05:50:00|29318.9|29315.1|29318.4|29314.6|29323.4|29319.6|29312.9|29309.1|371
1582178100000|2020-02-20 05:55:00|29317.9|29314.1|29312.4|29308.6|29322.4|29318.6|29312.4|29308.6|265
1582178400000|2020-02-20 06:00:00|29312.9|29309.1|29313.4|29309.6|29315.4|29311.6|29306.9|29303.1|293
1582178700000|2020-02-20 06:05:00|29312.9|29309.1|29316.4|29312.6|29321.4|29317.6|29312.4|29308.6|329
1582179000000|2020-02-20 06:10:00|29315.9|29312.1|29316.4|29312.6|29319.4|29315.6|29308.4|29304.6|277
1582179300000|2020-02-20 06:15:00|29316.9|29313.1|29344.4|29340.6|29345.4|29341.6|29314.4|29310.6|807
1582179600000|2020-02-20 06:20:00|29344.9|29341.1|29344.4|29340.6|29347.4|29343.6|29339.4|29335.6|326
1582179900000|2020-02-20 06:25:00|29345.4|29341.6|29340.4|29336.6|29345.4|29341.6|29335.4|29331.6|177
1582180200000|2020-02-20 06:30:00|29340.9|29337.1|29341.4|29337.6|29343.4|29339.6|29338.4|29334.6|94
1582180500000|2020-02-20 06:35:00|29341.9|29338.1|29348.4|29344.6|29351.9|29348.1|29339.4|29335.6|229
1582180800000|2020-02-20 06:40:00|29348.9|29345.1|29335.4|29331.6|29350.4|29346.6|29334.4|29330.6|725
1582181100000|2020-02-20 06:45:00|29336.4|29332.6|29331.4|29327.6|29340.9|29337.1|29331.4|29327.6|187
1582181400000|2020-02-20 06:50:00|29331.9|29328.1|29333.4|29329.6|29336.4|29332.6|29330.4|29326.6|138
1582181700000|2020-02-20 06:55:00|29333.9|29330.1|29332.9|29329.1|29336.4|29332.6|29332.4|29328.6|99
1582182000000|2020-02-20 07:00:00|29332.4|29328.6|29336.4|29332.6|29339.4|29335.6|29324.9|29321.1|370
1582182300000|2020-02-20 07:05:00|29336.9|29333.1|29338.4|29334.6|29339.4|29335.6|29334.4|29330.6|110
1582182600000|2020-02-20 07:10:00|29337.9|29334.1|29344.9|29341.1|29351.9|29348.1|29336.9|29333.1|300
1582182900000|2020-02-20 07:15:00|29344.4|29340.6|29375.4|29371.6|29375.9|29372.1|29344.4|29340.6|752
1582183200000|2020-02-20 07:20:00|29375.9|29372.1|29378.4|29374.6|29392.4|29388.6|29374.4|29370.6|1021
1582183500000|2020-02-20 07:25:00|29377.4|29373.6|29375.4|29371.6|29380.4|29376.6|29370.9|29367.1|402
1582183800000|2020-02-20 07:30:00|29374.9|29371.1|29364.4|29360.6|29377.4|29373.6|29364.4|29360.6|438
1582184100000|2020-02-20 07:35:00|29363.9|29360.1|29374.4|29370.6|29376.4|29372.6|29359.4|29355.6|789
1582184400000|2020-02-20 07:40:00|29373.9|29370.1|29366.4|29362.6|29375.9|29372.1|29364.4|29360.6|398
1582184700000|2020-02-20 07:45:00|29365.9|29362.1|29376.4|29372.6|29377.4|29373.6|29364.4|29360.6|203
1582185000000|2020-02-20 07:50:00|29375.4|29371.6|29375.4|29371.6|29376.9|29373.1|29370.4|29366.6|261
1582185300000|2020-02-20 07:55:00|29375.9|29372.1|29377.4|29373.6|29382.4|29378.6|29374.4|29370.6|354
1582185600000|2020-02-20 08:00:00|29376.7|29374.3|29356.7|29354.3|29379.7|29377.3|29355.7|29353.3|1118
1582185900000|2020-02-20 08:05:00|29352.7|29350.3|29357.2|29354.8|29362.7|29360.3|29344.7|29342.3|785
1582186200000|2020-02-20 08:10:00|29357.7|29355.3|29352.7|29350.3|29360.7|29358.3|29351.7|29349.3|308
1582186500000|2020-02-20 08:15:00|29353.7|29351.3|29332.7|29330.3|29358.7|29356.3|29324.7|29322.3|880
1582186800000|2020-02-20 08:20:00|29332.2|29329.8|29294.2|29291.8|29332.7|29330.3|29289.7|29287.3|909
1582187100000|2020-02-20 08:25:00|29293.7|29291.3|29304.7|29302.3|29305.7|29303.3|29286.7|29284.3|671
1582187400000|2020-02-20 08:30:00|29305.7|29303.3|29299.7|29297.3|29311.2|29308.8|29295.7|29293.3|446
1582187700000|2020-02-20 08:35:00|29300.2|29297.8|29302.2|29299.8|29302.7|29300.3|29289.7|29287.3|639
1582188000000|2020-02-20 08:40:00|29302.7|29300.3|29304.7|29302.3|29308.7|29306.3|29298.7|29296.3|331
1582188300000|2020-02-20 08:45:00|29305.2|29302.8|29307.7|29305.3|29312.7|29310.3|29304.7|29302.3|431
1582188600000|2020-02-20 08:50:00|29308.2|29305.8|29310.7|29308.3|29313.7|29311.3|29301.7|29299.3|389
1582188900000|2020-02-20 08:55:00|29311.2|29308.8|29312.7|29310.3|29321.7|29319.3|29308.7|29306.3|493
1582189200000|2020-02-20 09:00:00|29313.2|29310.8|29316.2|29313.8|29320.7|29318.3|29307.2|29304.8|335
1582189500000|2020-02-20 09:05:00|29315.7|29313.3|29325.7|29323.3|29325.7|29323.3|29315.7|29313.3|317
1582189800000|2020-02-20 09:10:00|29325.2|29322.8|29332.7|29330.3|29336.7|29334.3|29321.7|29319.3|350
1582190100000|2020-02-20 09:15:00|29332.2|29329.8|29322.2|29319.8|29332.2|29329.8|29319.2|29316.8|463
1582190400000|2020-02-20 09:20:00|29321.7|29319.3|29297.7|29295.3|29325.7|29323.3|29294.7|29292.3|633
1582190700000|2020-02-20 09:25:00|29298.2|29295.8|29302.2|29299.8|29303.7|29301.3|29295.7|29293.3|340
1582191000000|2020-02-20 09:30:00|29302.7|29300.3|29313.7|29311.3|29319.2|29316.8|29301.7|29299.3|387
1582191300000|2020-02-20 09:35:00|29314.2|29311.8|29324.7|29322.3|29324.7|29322.3|29313.7|29311.3|223
1582191600000|2020-02-20 09:40:00|29324.2|29321.8|29321.7|29319.3|29332.7|29330.3|29317.7|29315.3|297
1582191900000|2020-02-20 09:45:00|29322.2|29319.8|29317.7|29315.3|29324.7|29322.3|29316.7|29314.3|296
1582192200000|2020-02-20 09:50:00|29318.2|29315.8|29323.2|29320.8|29326.7|29324.3|29315.7|29313.3|247
1582192500000|2020-02-20 09:55:00|29323.7|29321.3|29320.7|29318.3|29336.7|29334.3|29320.7|29318.3|530
1582192800000|2020-02-20 10:00:00|29321.2|29318.8|29325.7|29323.3|29332.7|29330.3|29317.7|29315.3|752
1582193100000|2020-02-20 10:05:00|29324.7|29322.3|29316.7|29314.3|29327.2|29324.8|29316.7|29314.3|291
1582193400000|2020-02-20 10:10:00|29316.2|29313.8|29311.2|29308.8|29319.7|29317.3|29311.2|29308.8|261
1582193700000|2020-02-20 10:15:00|29310.7|29308.3|29307.7|29305.3|29317.2|29314.8|29307.7|29305.3|293
1582194000000|2020-02-20 10:20:00|29308.7|29306.3|29305.7|29303.3|29308.7|29306.3|29295.7|29293.3|580
1582194300000|2020-02-20 10:25:00|29305.2|29302.8|29304.7|29302.3|29309.7|29307.3|29299.7|29297.3|308
1582194600000|2020-02-20 10:30:00|29305.2|29302.8|29306.7|29304.3|29312.7|29310.3|29303.7|29301.3|390
1582194900000|2020-02-20 10:35:00|29307.2|29304.8|29303.7|29301.3|29308.7|29306.3|29301.7|29299.3|299
1582195200000|2020-02-20 10:40:00|29303.2|29300.8|29305.7|29303.3|29309.7|29307.3|29302.7|29300.3|389
1582195500000|2020-02-20 10:45:00|29305.2|29302.8|29298.7|29296.3|29306.7|29304.3|29293.7|29291.3|366
1582195800000|2020-02-20 10:50:00|29299.2|29296.8|29296.7|29294.3|29303.7|29301.3|29288.7|29286.3|517
1582196100000|2020-02-20 10:55:00|29296.2|29293.8|29310.7|29308.3|29312.7|29310.3|29293.7|29291.3|453
1582196400000|2020-02-20 11:00:00|29311.7|29309.3|29299.7|29297.3|29311.7|29309.3|29292.7|29290.3|545
1582196700000|2020-02-20 11:05:00|29300.2|29297.8|29300.7|29298.3|29304.2|29301.8|29296.7|29294.3|229
1582197000000|2020-02-20 11:10:00|29299.7|29297.3|29311.7|29309.3|29311.7|29309.3|29297.7|29295.3|360
1582197300000|2020-02-20 11:15:00|29310.7|29308.3|29311.7|29309.3|29319.7|29317.3|29310.7|29308.3|321
1582197600000|2020-02-20 11:20:00|29312.2|29309.8|29315.7|29313.3|29319.7|29317.3|29307.7|29305.3|324
1582197900000|2020-02-20 11:25:00|29315.2|29312.8|29312.2|29309.8|29317.7|29315.3|29309.7|29307.3|149
1582198200000|2020-02-20 11:30:00|29312.7|29310.3|29317.7|29315.3|29320.7|29318.3|29307.7|29305.3|162
1582198500000|2020-02-20 11:35:00|29317.2|29314.8|29316.7|29314.3|29320.7|29318.3|29309.7|29307.3|263
1582198800000|2020-02-20 11:40:00|29316.2|29313.8|29312.7|29310.3|29316.7|29314.3|29310.2|29307.8|167
1582199100000|2020-02-20 11:45:00|29312.2|29309.8|29299.2|29296.8|29312.7|29310.3|29293.7|29291.3|328
1582199400000|2020-02-20 11:50:00|29299.7|29297.3|29288.7|29286.3|29301.2|29298.8|29278.7|29276.3|734
1582199700000|2020-02-20 11:55:00|29289.2|29286.8|29278.2|29275.8|29292.2|29289.8|29275.2|29272.8|459
1582200000000|2020-02-20 12:00:00|29277.7|29275.3|29290.7|29288.3|29291.7|29289.3|29274.7|29272.3|443
1582200300000|2020-02-20 12:05:00|29290.2|29287.8|29302.7|29300.3|29305.7|29303.3|29287.7|29285.3|420
1582200600000|2020-02-20 12:10:00|29302.2|29299.8|29298.2|29295.8|29303.7|29301.3|29296.7|29294.3|216
1582200900000|2020-02-20 12:15:00|29298.7|29296.3|29301.7|29299.3|29304.2|29301.8|29293.7|29291.3|214
1582201200000|2020-02-20 12:20:00|29302.2|29299.8|29292.7|29290.3|29303.7|29301.3|29287.7|29285.3|334
1582201500000|2020-02-20 12:25:00|29292.2|29289.8|29293.7|29291.3|29301.7|29299.3|29292.2|29289.8|313
1582201800000|2020-02-20 12:30:00|29294.2|29291.8|29292.7|29290.3|29302.7|29300.3|29289.7|29287.3|343
1582202100000|2020-02-20 12:35:00|29293.2|29290.8|29295.7|29293.3|29300.2|29297.8|29291.7|29289.3|211
1582202400000|2020-02-20 12:40:00|29295.2|29292.8|29291.2|29288.8|29301.7|29299.3|29286.7|29284.3|311
1582202700000|2020-02-20 12:45:00|29291.7|29289.3|29302.2|29299.8|29302.7|29300.3|29290.7|29288.3|234
1582203000000|2020-02-20 12:50:00|29302.7|29300.3|29298.7|29296.3|29302.7|29300.3|29294.2|29291.8|236
1582203300000|2020-02-20 12:55:00|29299.2|29296.8|29310.7|29308.3|29311.7|29309.3|29298.7|29296.3|328
1582203600000|2020-02-20 13:00:00|29310.2|29307.8|29305.7|29303.3|29311.7|29309.3|29302.7|29300.3|374
1582203900000|2020-02-20 13:05:00|29306.2|29303.8|29307.7|29305.3|29312.7|29310.3|29305.7|29303.3|192
1582204200000|2020-02-20 13:10:00|29308.7|29306.3|29310.7|29308.3|29317.7|29315.3|29306.7|29304.3|277
1582204500000|2020-02-20 13:15:00|29311.2|29308.8|29314.7|29312.3|29318.7|29316.3|29310.2|29307.8|241
1582204800000|2020-02-20 13:20:00|29315.7|29313.3|29309.2|29306.8|29316.7|29314.3|29306.7|29304.3|238
1582205100000|2020-02-20 13:25:00|29308.7|29306.3|29299.2|29296.8|29309.7|29307.3|29297.2|29294.8|432
1582205400000|2020-02-20 13:30:00|29298.7|29296.3|29305.7|29303.3|29324.2|29321.8|29298.2|29295.8|814
1582205700000|2020-02-20 13:35:00|29305.2|29302.8|29272.7|29270.3|29309.7|29307.3|29268.7|29266.3|1571
1582206000000|2020-02-20 13:40:00|29273.2|29270.8|29276.2|29273.8|29281.7|29279.3|29253.7|29251.3|1195
1582206300000|2020-02-20 13:45:00|29275.7|29273.3|29277.7|29275.3|29282.7|29280.3|29272.2|29269.8|424
1582206600000|2020-02-20 13:50:00|29277.2|29274.8|29272.2|29269.8|29277.7|29275.3|29254.7|29252.3|678
1582206900000|2020-02-20 13:55:00|29271.7|29269.3|29277.7|29275.3|29277.7|29275.3|29265.7|29263.3|519
1582207200000|2020-02-20 14:00:00|29277.2|29274.8|29279.7|29277.3|29288.2|29285.8|29272.7|29270.3|825
1582207500000|2020-02-20 14:05:00|29280.7|29278.3|29287.7|29285.3|29293.7|29291.3|29279.2|29276.8|553
1582207800000|2020-02-20 14:10:00|29287.2|29284.8|29288.7|29286.3|29289.7|29287.3|29282.7|29280.3|319
1582208100000|2020-02-20 14:15:00|29288.2|29285.8|29283.2|29280.8|29291.2|29288.8|29281.2|29278.8|229
1582208400000|2020-02-20 14:20:00|29282.7|29280.3|29289.2|29286.8|29291.2|29288.8|29282.2|29279.8|228
1582208700000|2020-02-20 14:25:00|29289.7|29287.3|29291.2|29288.8|29293.7|29291.3|29286.2|29283.8|467
1582209000000|2020-02-20 14:30:00|29292.2|29289.8|29313.3|29311.7|29318.3|29316.7|29283.3|29281.7|5049
1582209300000|2020-02-20 14:35:00|29313.8|29312.2|29311.3|29309.7|29316.3|29314.7|29272.3|29270.7|4665
1582209600000|2020-02-20 14:40:00|29311.8|29310.2|29302.8|29301.2|29318.3|29316.7|29293.3|29291.7|2547
1582209900000|2020-02-20 14:45:00|29303.3|29301.7|29299.3|29297.7|29308.3|29306.7|29284.8|29283.2|2675
1582210200000|2020-02-20 14:50:00|29298.8|29297.2|29337.3|29335.7|29340.3|29338.7|29298.3|29296.7|3322
1582210500000|2020-02-20 14:55:00|29336.3|29334.7|29326.3|29324.7|29344.3|29342.7|29321.3|29319.7|2017
1582210800000|2020-02-20 15:00:00|29326.8|29325.2|29328.3|29326.7|29333.3|29331.7|29317.8|29316.2|1839
1582211100000|2020-02-20 15:05:00|29328.8|29327.2|29338.3|29336.7|29347.8|29346.2|29328.3|29326.7|1925
1582211400000|2020-02-20 15:10:00|29337.3|29335.7|29355.3|29353.7|29356.3|29354.7|29336.3|29334.7|1629
1582211700000|2020-02-20 15:15:00|29355.8|29354.2|29351.3|29349.7|29359.3|29357.7|29347.3|29345.7|1795
1582212000000|2020-02-20 15:20:00|29352.3|29350.7|29337.3|29335.7|29354.3|29352.7|29334.3|29332.7|2163
1582212300000|2020-02-20 15:25:00|29336.8|29335.2|29342.3|29340.7|29345.3|29343.7|29331.3|29329.7|1231
1582212600000|2020-02-20 15:30:00|29342.8|29341.2|29353.3|29351.7|29353.3|29351.7|29340.3|29338.7|968
1582212900000|2020-02-20 15:35:00|29352.8|29351.2|29355.3|29353.7|29364.3|29362.7|29337.3|29335.7|3358
1582213200000|2020-02-20 15:40:00|29356.3|29354.7|29357.3|29355.7|29360.3|29358.7|29349.3|29347.7|1283
1582213500000|2020-02-20 15:45:00|29357.8|29356.2|29343.3|29341.7|29364.3|29362.7|29342.3|29340.7|1296
1582213800000|2020-02-20 15:50:00|29342.8|29341.2|29335.8|29334.2|29353.3|29351.7|29330.3|29328.7|1860
1582214100000|2020-02-20 15:55:00|29335.3|29333.7|29325.3|29323.7|29342.3|29340.7|29324.3|29322.7|2377
1582214400000|2020-02-20 16:00:00|29325.8|29324.2|29292.3|29290.7|29328.3|29326.7|29290.3|29288.7|2842
1582214700000|2020-02-20 16:05:00|29291.8|29290.2|29286.3|29284.7|29301.3|29299.7|29285.3|29283.7|2389
1582215000000|2020-02-20 16:10:00|29285.8|29284.2|29224.3|29222.7|29288.3|29286.7|29224.3|29222.7|3806
1582215300000|2020-02-20 16:15:00|29224.8|29223.2|29208.3|29206.7|29230.3|29228.7|29183.3|29181.7|4950
1582215600000|2020-02-20 16:20:00|29207.8|29206.2|29197.8|29196.2|29221.8|29220.2|29187.3|29185.7|3512
1582215900000|2020-02-20 16:25:00|29198.3|29196.7|29136.3|29134.7|29200.3|29198.7|29132.8|29131.2|6226
1582216200000|2020-02-20 16:30:00|29135.8|29134.2|29010.3|29008.7|29152.3|29150.7|28948.3|28946.7|16842
1582216500000|2020-02-20 16:35:00|29010.8|29009.2|29053.3|29051.7|29063.3|29061.7|28981.8|28980.2|7253
1582216800000|2020-02-20 16:40:00|29051.8|29050.2|29068.3|29066.7|29085.8|29084.2|29025.8|29024.2|5363
1582217100000|2020-02-20 16:45:00|29067.8|29066.2|29026.3|29024.7|29071.3|29069.7|29019.3|29017.7|3057
1582217400000|2020-02-20 16:50:00|29025.8|29024.2|29102.3|29100.7|29108.3|29106.7|29016.3|29014.7|5375
1582217700000|2020-02-20 16:55:00|29103.3|29101.7|29072.3|29070.7|29122.8|29121.2|29070.3|29068.7|3789
1582218000000|2020-02-20 17:00:00|29071.3|29069.7|29042.3|29040.7|29085.3|29083.7|29039.8|29038.2|3970
1582218300000|2020-02-20 17:05:00|29041.8|29040.2|29020.3|29018.7|29059.3|29057.7|29016.3|29014.7|2815
1582218600000|2020-02-20 17:10:00|29019.8|29018.2|29092.3|29090.7|29102.3|29100.7|29017.3|29015.7|3726
1582218900000|2020-02-20 17:15:00|29091.8|29090.2|29064.3|29062.7|29092.3|29090.7|29050.3|29048.7|2308
1582219200000|2020-02-20 17:20:00|29063.8|29062.2|29052.3|29050.7|29068.3|29066.7|29037.3|29035.7|2557
1582219500000|2020-02-20 17:25:00|29051.3|29049.7|29065.3|29063.7|29075.8|29074.2|29048.3|29046.7|1972
1582219800000|2020-02-20 17:30:00|29064.8|29063.2|29084.3|29082.7|29089.3|29087.7|29045.3|29043.7|2440
1582220100000|2020-02-20 17:35:00|29083.8|29082.2|29081.3|29079.7|29091.3|29089.7|29071.3|29069.7|1912
1582220400000|2020-02-20 17:40:00|29080.8|29079.2|29069.8|29068.2|29095.3|29093.7|29066.3|29064.7|1495
1582220700000|2020-02-20 17:45:00|29069.3|29067.7|29080.8|29079.2|29107.8|29106.2|29059.8|29058.2|2344
1582221000000|2020-02-20 17:50:00|29080.3|29078.7|29086.8|29085.2|29094.3|29092.7|29069.8|29068.2|1332
1582221300000|2020-02-20 17:55:00|29086.3|29084.7|29118.3|29116.7|29124.8|29123.2|29083.8|29082.2|2172
1582221600000|2020-02-20 18:00:00|29118.8|29117.2|29107.8|29106.2|29118.8|29117.2|29097.8|29096.2|2012
1582221900000|2020-02-20 18:05:00|29106.8|29105.2|29151.8|29150.2|29153.8|29152.2|29101.8|29100.2|2623
1582222200000|2020-02-20 18:10:00|29151.3|29149.7|29190.8|29189.2|29192.8|29191.2|29147.8|29146.2|3049
1582222500000|2020-02-20 18:15:00|29191.3|29189.7|29155.8|29154.2|29198.8|29197.2|29151.8|29150.2|2272
1582222800000|2020-02-20 18:20:00|29155.3|29153.7|29158.3|29156.7|29166.8|29165.2|29154.8|29153.2|1049
1582223100000|2020-02-20 18:25:00|29157.8|29156.2|29162.8|29161.2|29175.3|29173.7|29146.3|29144.7|1341
1582223400000|2020-02-20 18:30:00|29163.3|29161.7|29175.8|29174.2|29178.8|29177.2|29155.8|29154.2|1595
1582223700000|2020-02-20 18:35:00|29174.8|29173.2|29151.8|29150.2|29176.3|29174.7|29134.8|29133.2|2272
1582224000000|2020-02-20 18:40:00|29151.3|29149.7|29134.3|29132.7|29159.8|29158.2|29127.8|29126.2|1422
1582224300000|2020-02-20 18:45:00|29133.8|29132.2|29144.8|29143.2|29164.3|29162.7|29130.3|29128.7|978
1582224600000|2020-02-20 18:50:00|29144.3|29142.7|29142.8|29141.2|29156.8|29155.2|29140.8|29139.2|838
1582224900000|2020-02-20 18:55:00|29143.3|29141.7|29136.8|29135.2|29151.8|29150.2|29130.8|29129.2|1288
1582225200000|2020-02-20 19:00:00|29138.3|29136.7|29173.8|29172.2|29177.3|29175.7|29137.8|29136.2|1878
1582225500000|2020-02-20 19:05:00|29173.3|29171.7|29172.8|29171.2|29192.8|29191.2|29167.8|29166.2|2019
1582225800000|2020-02-20 19:10:00|29173.8|29172.2|29186.8|29185.2|29204.8|29203.2|29173.8|29172.2|2316
1582226100000|2020-02-20 19:15:00|29187.3|29185.7|29175.8|29174.2|29197.8|29196.2|29174.8|29173.2|1368
1582226400000|2020-02-20 19:20:00|29176.8|29175.2|29197.8|29196.2|29199.8|29198.2|29174.8|29173.2|1359
1582226700000|2020-02-20 19:25:00|29197.3|29195.7|29173.8|29172.2|29198.8|29197.2|29167.3|29165.7|1412
1582227000000|2020-02-20 19:30:00|29173.3|29171.7|29214.8|29213.2|29219.8|29218.2|29172.3|29170.7|2422
1582227300000|2020-02-20 19:35:00|29214.3|29212.7|29215.8|29214.2|29225.8|29224.2|29206.8|29205.2|1669
1582227600000|2020-02-20 19:40:00|29216.3|29214.7|29207.8|29206.2|29219.8|29218.2|29200.8|29199.2|1376
1582227900000|2020-02-20 19:45:00|29208.3|29206.7|29195.8|29194.2|29214.3|29212.7|29193.8|29192.2|908
1582228200000|2020-02-20 19:50:00|29195.3|29193.7|29181.8|29180.2|29202.3|29200.7|29168.8|29167.2|1298
1582228500000|2020-02-20 19:55:00|29180.8|29179.2|29186.8|29185.2|29200.8|29199.2|29180.3|29178.7|1274
1582228800000|2020-02-20 20:00:00|29187.3|29185.7|29187.3|29185.7|29194.8|29193.2|29176.8|29175.2|1191
1582229100000|2020-02-20 20:05:00|29187.8|29186.2|29176.8|29175.2|29197.8|29196.2|29169.8|29168.2|1205
1582229400000|2020-02-20 20:10:00|29175.8|29174.2|29161.8|29160.2|29183.8|29182.2|29145.8|29144.2|2128
1582229700000|2020-02-20 20:15:00|29160.8|29159.2|29185.8|29184.2|29185.8|29184.2|29152.8|29151.2|1288
1582230000000|2020-02-20 20:20:00|29186.8|29185.2|29210.8|29209.2|29213.8|29212.2|29180.3|29178.7|1631
1582230300000|2020-02-20 20:25:00|29210.3|29208.7|29203.8|29202.2|29214.8|29213.2|29197.3|29195.7|1102
1582230600000|2020-02-20 20:30:00|29203.3|29201.7|29204.8|29203.2|29222.8|29221.2|29201.8|29200.2|2042
1582230900000|2020-02-20 20:35:00|29205.3|29203.7|29191.8|29190.2|29209.8|29208.2|29185.8|29184.2|1604
1582231200000|2020-02-20 20:40:00|29192.3|29190.7|29214.8|29213.2|29215.8|29214.2|29190.3|29188.7|1018
1582231500000|2020-02-20 20:45:00|29213.8|29212.2|29181.8|29180.2|29217.8|29216.2|29174.3|29172.7|2560
1582231800000|2020-02-20 20:50:00|29182.3|29180.7|29216.8|29215.2|29218.8|29217.2|29177.8|29176.2|2529
1582232100000|2020-02-20 20:55:00|29215.8|29214.2|29213.8|29212.2|29238.8|29237.2|29211.8|29210.2|3960
1582232400000|2020-02-20 21:00:00|29214.8|29213.2|29215.9|29212.1|29230.9|29227.1|29210.9|29207.1|1704
1582232700000|2020-02-20 21:05:00|29216.4|29212.6|29197.9|29194.1|29219.9|29216.1|29196.9|29193.1|1166
1582233000000|2020-02-20 21:10:00|29198.4|29194.6|29191.6|29181.8|29202.9|29199.1|29183.9|29180.1|936
1582233300000|2020-02-20 21:15:00|29191|29181.2|29192.4|29182.6|29196.5|29186.7|29190|29180.2|3
1582233600000|2020-02-20 21:20:00|29192.5|29182.7|29189.4|29179.6|29192.5|29182.7|29188.1|29178.3|0
1582233900000|2020-02-20 21:25:00|29189.1|29179.3|29189|29179.2|29191.1|29181.3|29188.4|29178.6|0
1582234200000|2020-02-20 21:30:00|29188.7|29186.3|29182.7|29180.3|29188.7|29186.3|29179.7|29177.3|263
1582234500000|2020-02-20 21:35:00|29183.7|29181.3|29183.7|29181.3|29186.7|29184.3|29181.7|29179.3|84
1582234800000|2020-02-20 21:40:00|29184.7|29182.3|29187.7|29185.3|29188.7|29186.3|29183.7|29181.3|57
1582235100000|2020-02-20 21:45:00|29186.7|29184.3|29173.7|29171.3|29188.7|29186.3|29172.7|29170.3|119
1582235400000|2020-02-20 21:50:00|29175.7|29173.3|29179.7|29177.3|29181.7|29179.3|29166.7|29164.3|321
1582235700000|2020-02-20 21:55:00|29178.7|29176.3|29175.2|29165.4|29185.7|29183.3|29169.7|29163.4|162
1582236000000|2020-02-20 22:00:00|29175.4|29165.6|29180.4|29170.6|29180.7|29170.9|29174.6|29164.8|0
1582236300000|2020-02-20 22:05:00|29180.2|29170.4|29181.3|29171.5|29181.3|29171.5|29180.2|29170.4|0
1582236600000|2020-02-20 22:10:00|29180|29170.2|29178.4|29168.6|29180|29170.2|29177.1|29167.3|0
1582236900000|2020-02-20 22:15:00|29175.3|29165.5|29178.3|29168.5|29179.3|29169.5|29172.6|29162.8|0
1582237200000|2020-02-20 22:20:00|29178.4|29168.6|29179.6|29169.8|29181.3|29171.5|29177.8|29168|0
1582237500000|2020-02-20 22:25:00|29178.3|29168.5|29178.1|29168.3|29179.5|29169.7|29175.9|29166.1|0
1582237800000|2020-02-20 22:30:00|29176.8|29167|29183.3|29173.5|29188.3|29178.5|29176.8|29167|0
1582238100000|2020-02-20 22:35:00|29183.4|29173.6|29189.2|29179.4|29192|29182.2|29182.4|29172.6|0
1582238400000|2020-02-20 22:40:00|29189.3|29179.5|29188.2|29178.4|29190.3|29180.5|29188.2|29178.4|0
1582238700000|2020-02-20 22:45:00|29187.6|29177.8|29184.6|29174.8|29187.6|29177.8|29183.3|29173.5|0
1582239000000|2020-02-20 22:50:00|29183.4|29173.6|29185.4|29175.6|29185.4|29175.6|29182.5|29172.7|0
1582239300000|2020-02-20 22:55:00|29185.3|29175.5|29182.1|29172.3|29188.8|29179|29182.1|29172.3|0
1582239600000|2020-02-20 23:00:00|29171.4|29167.6|29187.4|29183.6|29192.4|29188.6|29155.4|29151.6|378
1582239900000|2020-02-20 23:05:00|29187.9|29184.1|29170.4|29166.6|29188.4|29184.6|29169.4|29165.6|284
1582240200000|2020-02-20 23:10:00|29170.9|29167.1|29168.9|29165.1|29180.9|29177.1|29167.4|29163.6|222
1582240500000|2020-02-20 23:15:00|29168.4|29164.6|29135.4|29131.6|29168.4|29164.6|29132.4|29128.6|668
1582240800000|2020-02-20 23:20:00|29134.9|29131.1|29131.9|29128.1|29136.9|29133.1|29119.4|29115.6|505
1582241100000|2020-02-20 23:25:00|29132.4|29128.6|29136.4|29132.6|29141.4|29137.6|29128.4|29124.6|571
1582241400000|2020-02-20 23:30:00|29136.9|29133.1|29119.9|29116.1|29150.4|29146.6|29118.9|29115.1|578
1582241700000|2020-02-20 23:35:00|29119.4|29115.6|29138.4|29134.6|29138.4|29134.6|29119.4|29115.6|516
1582242000000|2020-02-20 23:40:00|29137.9|29134.1|29142.4|29138.6|29148.9|29145.1|29136.9|29133.1|264
1582242300000|2020-02-20 23:45:00|29141.9|29138.1|29092.4|29088.6|29145.9|29142.1|29058.9|29055.1|1740
1582242600000|2020-02-20 23:50:00|29091.9|29088.1|29088.9|29085.1|29092.4|29088.6|29067.4|29063.6|896
1582242900000|2020-02-20 23:55:00|29088.4|29084.6|29080.4|29076.6|29101.4|29097.6|29064.4|29060.6|929
1582243200000|2020-02-21 00:00:00|29079.9|29076.1|29101.4|29097.6|29105.4|29101.6|29078.4|29074.6|583
1582243500000|2020-02-21 00:05:00|29100.9|29097.1|29128.9|29125.1|29140.4|29136.6|29094.4|29090.6|1077
1582243800000|2020-02-21 00:10:00|29129.4|29125.6|29123.9|29120.1|29134.9|29131.1|29110.9|29107.1|696
1582244100000|2020-02-21 00:15:00|29124.4|29120.6|29123.9|29120.1|29130.9|29127.1|29113.9|29110.1|302
1582244400000|2020-02-21 00:20:00|29123.4|29119.6|29145.9|29142.1|29156.9|29153.1|29122.9|29119.1|946
1582244700000|2020-02-21 00:25:00|29145.4|29141.6|29130.4|29126.6|29152.9|29149.1|29119.9|29116.1|667
1582245000000|2020-02-21 00:30:00|29130.9|29127.1|29142.9|29139.1|29149.9|29146.1|29125.9|29122.1|592
1582245300000|2020-02-21 00:35:00|29143.4|29139.6|29162.9|29159.1|29169.9|29166.1|29142.4|29138.6|501
1582245600000|2020-02-21 00:40:00|29162.4|29158.6|29143.9|29140.1|29162.9|29159.1|29137.9|29134.1|426
1582245900000|2020-02-21 00:45:00|29143.4|29139.6|29135.9|29132.1|29143.4|29139.6|29124.9|29121.1|449
1582246200000|2020-02-21 00:50:00|29136.4|29132.6|29127.4|29123.6|29143.9|29140.1|29118.9|29115.1|509
1582246500000|2020-02-21 00:55:00|29126.9|29123.1|29143.4|29139.6|29144.4|29140.6|29122.9|29119.1|329
1582246800000|2020-02-21 01:00:00|29143.9|29140.1|29116.9|29113.1|29149.9|29146.1|29107.4|29103.6|854
1582247100000|2020-02-21 01:05:00|29116.4|29112.6|29125.9|29122.1|29136.4|29132.6|29111.4|29107.6|441
1582247400000|2020-02-21 01:10:00|29125.4|29121.6|29131.9|29128.1|29141.9|29138.1|29119.9|29116.1|470
1582247700000|2020-02-21 01:15:00|29130.9|29127.1|29152.9|29149.1|29155.9|29152.1|29130.9|29127.1|584
1582248000000|2020-02-21 01:20:00|29153.4|29149.6|29145.4|29141.6|29156.9|29153.1|29137.9|29134.1|260
1582248300000|2020-02-21 01:25:00|29145.9|29142.1|29128.9|29125.1|29148.4|29144.6|29125.9|29122.1|417
1582248600000|2020-02-21 01:30:00|29129.4|29125.6|29148.9|29145.1|29155.9|29152.1|29127.4|29123.6|401
1582248900000|2020-02-21 01:35:00|29149.4|29145.6|29145.4|29141.6|29156.4|29152.6|29143.9|29140.1|332
1582249200000|2020-02-21 01:40:00|29145.9|29142.1|29142.9|29139.1|29153.9|29150.1|29135.9|29132.1|276
1582249500000|2020-02-21 01:45:00|29142.4|29138.6|29129.9|29126.1|29145.4|29141.6|29128.9|29125.1|309
1582249800000|2020-02-21 01:50:00|29130.4|29126.6|29119.4|29115.6|29145.9|29142.1|29117.9|29114.1|346
1582250100000|2020-02-21 01:55:00|29118.9|29115.1|29123.9|29120.1|29132.9|29129.1|29118.4|29114.6|212
1582250400000|2020-02-21 02:00:00|29123.4|29119.6|29103.9|29100.1|29125.9|29122.1|29099.9|29096.1|570
1582250700000|2020-02-21 02:05:00|29102.4|29098.6|29097.9|29094.1|29111.4|29107.6|29096.9|29093.1|395
1582251000000|2020-02-21 02:10:00|29098.4|29094.6|29111.4|29107.6|29116.4|29112.6|29096.9|29093.1|277
1582251300000|2020-02-21 02:15:00|29111.9|29108.1|29095.9|29092.1|29123.4|29119.6|29090.4|29086.6|432
1582251600000|2020-02-21 02:20:00|29096.4|29092.6|29095.9|29092.1|29109.4|29105.6|29094.9|29091.1|283
1582251900000|2020-02-21 02:25:00|29095.4|29091.6|29077.9|29074.1|29099.9|29096.1|29075.4|29071.6|614
1582252200000|2020-02-21 02:30:00|29076.9|29073.1|29083.9|29080.1|29092.4|29088.6|29073.9|29070.1|357
1582252500000|2020-02-21 02:35:00|29083.4|29079.6|29102.4|29098.6|29102.9|29099.1|29082.9|29079.1|459
1582252800000|2020-02-21 02:40:00|29102.9|29099.1|29107.9|29104.1|29112.4|29108.6|29098.9|29095.1|356
1582253100000|2020-02-21 02:45:00|29107.4|29103.6|29113.9|29110.1|29115.4|29111.6|29103.4|29099.6|265
1582253400000|2020-02-21 02:50:00|29114.4|29110.6|29100.9|29097.1|29115.4|29111.6|29097.4|29093.6|260
1582253700000|2020-02-21 02:55:00|29100.4|29096.6|29107.9|29104.1|29108.9|29105.1|29096.4|29092.6|181
1582254000000|2020-02-21 03:00:00|29107.4|29103.6|29113.9|29110.1|29117.9|29114.1|29098.4|29094.6|256
1582254300000|2020-02-21 03:05:00|29114.4|29110.6|29119.4|29115.6|29120.9|29117.1|29112.4|29108.6|182
1582254600000|2020-02-21 03:10:00|29119.9|29116.1|29109.4|29105.6|29119.9|29116.1|29107.4|29103.6|246
1582254900000|2020-02-21 03:15:00|29108.9|29105.1|29103.9|29100.1|29114.9|29111.1|29101.9|29098.1|184
1582255200000|2020-02-21 03:20:00|29104.9|29101.1|29108.4|29104.6|29111.4|29107.6|29104.4|29100.6|124
1582255500000|2020-02-21 03:25:00|29108.9|29105.1|29120.4|29116.6|29125.9|29122.1|29105.9|29102.1|244
1582255800000|2020-02-21 03:30:00|29119.9|29116.1|29114.9|29111.1|29124.9|29121.1|29112.9|29109.1|131
1582256100000|2020-02-21 03:35:00|29115.4|29111.6|29109.9|29106.1|29117.9|29114.1|29104.9|29101.1|129
1582256400000|2020-02-21 03:40:00|29109.4|29105.6|29109.9|29106.1|29117.4|29113.6|29106.9|29103.1|178
1582256700000|2020-02-21 03:45:00|29109.4|29105.6|29110.9|29107.1|29113.4|29109.6|29106.9|29103.1|70
1582257000000|2020-02-21 03:50:00|29111.9|29108.1|29112.9|29109.1|29116.9|29113.1|29110.9|29107.1|74
1582257300000|2020-02-21 03:55:00|29113.4|29109.6|29120.4|29116.6|29121.4|29117.6|29112.4|29108.6|68
1582257600000|2020-02-21 04:00:00|29120.9|29117.1|29119.4|29115.6|29120.9|29117.1|29115.9|29112.1|74
1582257900000|2020-02-21 04:05:00|29119.9|29116.1|29117.9|29114.1|29120.9|29117.1|29111.9|29108.1|58
1582258200000|2020-02-21 04:10:00|29119.4|29115.6|29115.4|29111.6|29121.9|29118.1|29115.4|29111.6|95
1582258500000|2020-02-21 04:15:00|29115.9|29112.1|29115.4|29111.6|29118.9|29115.1|29107.9|29104.1|88
1582258800000|2020-02-21 04:20:00|29114.9|29111.1|29109.9|29106.1|29115.4|29111.6|29107.9|29104.1|65
1582259100000|2020-02-21 04:25:00|29109.4|29105.6|29099.9|29096.1|29111.4|29107.6|29095.4|29091.6|182
1582259400000|2020-02-21 04:30:00|29098.9|29095.1|29099.4|29095.6|29101.9|29098.1|29094.9|29091.1|225
1582259700000|2020-02-21 04:35:00|29099.9|29096.1|29087.9|29084.1|29100.9|29097.1|29086.9|29083.1|189
1582260000000|2020-02-21 04:40:00|29088.4|29084.6|29089.9|29086.1|29094.9|29091.1|29084.9|29081.1|212
1582260300000|2020-02-21 04:45:00|29090.4|29086.6|29093.4|29089.6|29095.9|29092.1|29087.9|29084.1|146
1582260600000|2020-02-21 04:50:00|29092.9|29089.1|29097.4|29093.6|29098.9|29095.1|29091.9|29088.1|138
1582260900000|2020-02-21 04:55:00|29096.9|29093.1|29101.9|29098.1|29102.4|29098.6|29096.9|29093.1|244
1582261200000|2020-02-21 05:00:00|29102.9|29099.1|29101.4|29097.6|29114.9|29111.1|29100.4|29096.6|629
1582261500000|2020-02-21 05:05:00|29100.9|29097.1|29095.9|29092.1|29104.4|29100.6|29095.9|29092.1|139
1582261800000|2020-02-21 05:10:00|29096.4|29092.6|29107.4|29103.6|29116.4|29112.6|29095.4|29091.6|244
1582262100000|2020-02-21 05:15:00|29107.9|29104.1|29105.9|29102.1|29107.9|29104.1|29100.9|29097.1|78
1582262400000|2020-02-21 05:20:00|29105.4|29101.6|29096.4|29092.6|29109.9|29106.1|29095.9|29092.1|176
1582262700000|2020-02-21 05:25:00|29095.9|29092.1|29079.9|29076.1|29101.9|29098.1|29079.9|29076.1|437
1582263000000|2020-02-21 05:30:00|29080.4|29076.6|29073.9|29070.1|29085.4|29081.6|29069.9|29066.1|419
1582263300000|2020-02-21 05:35:00|29073.4|29069.6|29063.9|29060.1|29081.4|29077.6|29061.9|29058.1|408
1582263600000|2020-02-21 05:40:00|29063.4|29059.6|29068.9|29065.1|29070.9|29067.1|29059.9|29056.1|423
1582263900000|2020-02-21 05:45:00|29069.4|29065.6|29061.9|29058.1|29075.4|29071.6|29060.9|29057.1|462
1582264200000|2020-02-21 05:50:00|29060.9|29057.1|29066.9|29063.1|29067.9|29064.1|29056.9|29053.1|290
1582264500000|2020-02-21 05:55:00|29066.4|29062.6|29071.4|29067.6|29072.9|29069.1|29063.9|29060.1|174
1582264800000|2020-02-21 06:00:00|29070.9|29067.1|29074.9|29071.1|29082.9|29079.1|29065.9|29062.1|327
1582265100000|2020-02-21 06:05:00|29075.9|29072.1|29063.9|29060.1|29076.9|29073.1|29059.4|29055.6|295
1582265400000|2020-02-21 06:10:00|29064.4|29060.6|29060.9|29057.1|29068.9|29065.1|29058.9|29055.1|203
1582265700000|2020-02-21 06:15:00|29059.9|29056.1|29045.9|29042.1|29065.9|29062.1|29042.9|29039.1|409
1582266000000|2020-02-21 06:20:00|29045.4|29041.6|29044.9|29041.1|29048.9|29045.1|29038.4|29034.6|324
1582266300000|2020-02-21 06:25:00|29045.4|29041.6|29039.9|29036.1|29047.9|29044.1|29039.4|29035.6|277
1582266600000|2020-02-21 06:30:00|29040.4|29036.6|29038.9|29035.1|29044.9|29041.1|29035.9|29032.1|251
1582266900000|2020-02-21 06:35:00|29038.4|29034.6|29039.9|29036.1|29043.9|29040.1|29025.9|29022.1|450
1582267200000|2020-02-21 06:40:00|29040.4|29036.6|29047.9|29044.1|29050.4|29046.6|29037.9|29034.1|176
1582267500000|2020-02-21 06:45:00|29048.4|29044.6|29067.4|29063.6|29067.9|29064.1|29046.9|29043.1|527
1582267800000|2020-02-21 06:50:00|29067.9|29064.1|29070.9|29067.1|29070.9|29067.1|29060.4|29056.6|269
1582268100000|2020-02-21 06:55:00|29070.4|29066.6|29052.9|29049.1|29072.9|29069.1|29052.9|29049.1|301
1582268400000|2020-02-21 07:00:00|29051.9|29048.1|29029.9|29026.1|29059.9|29056.1|29027.4|29023.6|1034
1582268700000|2020-02-21 07:05:00|29029.4|29025.6|29030.4|29026.6|29039.9|29036.1|29019.9|29016.1|542
1582269000000|2020-02-21 07:10:00|29029.9|29026.1|29021.9|29018.1|29036.9|29033.1|29013.9|29010.1|1181
1582269300000|2020-02-21 07:15:00|29022.4|29018.6|29035.4|29031.6|29049.9|29046.1|29014.9|29011.1|687
1582269600000|2020-02-21 07:20:00|29035.9|29032.1|29028.9|29025.1|29038.9|29035.1|29021.9|29018.1|488
1582269900000|2020-02-21 07:25:00|29028.4|29024.6|29042.9|29039.1|29045.9|29042.1|29027.9|29024.1|399
1582270200000|2020-02-21 07:30:00|29042.4|29038.6|29032.4|29028.6|29043.9|29040.1|29023.9|29020.1|461
1582270500000|2020-02-21 07:35:00|29031.9|29028.1|29021.4|29017.6|29037.4|29033.6|29019.9|29016.1|275
1582270800000|2020-02-21 07:40:00|29021.9|29018.1|29025.9|29022.1|29027.9|29024.1|29019.9|29016.1|385
1582271100000|2020-02-21 07:45:00|29026.4|29022.6|29042.9|29039.1|29045.4|29041.6|29026.4|29022.6|413
1582271400000|2020-02-21 07:50:00|29042.4|29038.6|29035.4|29031.6|29045.9|29042.1|29028.4|29024.6|279
1582271700000|2020-02-21 07:55:00|29034.4|29030.6|29028.9|29025.1|29036.4|29032.6|29027.4|29023.6|179
1582272000000|2020-02-21 08:00:00|29028.2|29025.8|29020.2|29017.8|29035.7|29033.3|28997.7|28995.3|1359
1582272300000|2020-02-21 08:05:00|29019.7|29017.3|28993.7|28991.3|29023.2|29020.8|28986.2|28983.8|1100
1582272600000|2020-02-21 08:10:00|28993.2|28990.8|29003.7|29001.3|29012.7|29010.3|28986.7|28984.3|909
1582272900000|2020-02-21 08:15:00|29003.2|29000.8|29036.2|29033.8|29039.7|29037.3|28998.7|28996.3|1197
1582273200000|2020-02-21 08:20:00|29036.7|29034.3|29031.7|29029.3|29045.7|29043.3|29027.2|29024.8|1018
1582273500000|2020-02-21 08:25:00|29031.2|29028.8|29025.7|29023.3|29036.2|29033.8|29022.2|29019.8|845
1582273800000|2020-02-21 08:30:00|29025.2|29022.8|29079.7|29077.3|29103.2|29100.8|29024.7|29022.3|2686
1582274100000|2020-02-21 08:35:00|29080.2|29077.8|29095.7|29093.3|29098.2|29095.8|29074.7|29072.3|1214
1582274400000|2020-02-21 08:40:00|29096.2|29093.8|29090.7|29088.3|29111.2|29108.8|29085.2|29082.8|834
1582274700000|2020-02-21 08:45:00|29091.2|29088.8|29072.2|29069.8|29100.2|29097.8|29072.2|29069.8|679
1582275000000|2020-02-21 08:50:00|29072.7|29070.3|29060.2|29057.8|29078.2|29075.8|29059.2|29056.8|1078
1582275300000|2020-02-21 08:55:00|29059.7|29057.3|29083.2|29080.8|29084.2|29081.8|29057.2|29054.8|717
1582275600000|2020-02-21 09:00:00|29082.7|29080.3|29099.7|29097.3|29111.7|29109.3|29082.2|29079.8|960
1582275900000|2020-02-21 09:05:00|29099.2|29096.8|29084.2|29081.8|29104.2|29101.8|29081.2|29078.8|422
1582276200000|2020-02-21 09:10:00|29084.7|29082.3|29079.2|29076.8|29090.2|29087.8|29077.7|29075.3|336
1582276500000|2020-02-21 09:15:00|29079.7|29077.3|29069.7|29067.3|29083.7|29081.3|29069.2|29066.8|457
1582276800000|2020-02-21 09:20:00|29070.2|29067.8|29063.2|29060.8|29074.2|29071.8|29061.2|29058.8|399
1582277100000|2020-02-21 09:25:00|29063.7|29061.3|29072.7|29070.3|29072.7|29070.3|29063.7|29061.3|273
1582277400000|2020-02-21 09:30:00|29073.2|29070.8|29065.7|29063.3|29082.2|29079.8|29060.7|29058.3|410
1582277700000|2020-02-21 09:35:00|29066.2|29063.8|29069.2|29066.8|29073.2|29070.8|29063.2|29060.8|499
1582278000000|2020-02-21 09:40:00|29068.7|29066.3|29089.2|29086.8|29090.2|29087.8|29067.2|29064.8|693
1582278300000|2020-02-21 09:45:00|29089.7|29087.3|29066.2|29063.8|29092.7|29090.3|29063.2|29060.8|593
1582278600000|2020-02-21 09:50:00|29066.7|29064.3|29043.7|29041.3|29067.2|29064.8|29042.2|29039.8|869
1582278900000|2020-02-21 09:55:00|29043.2|29040.8|29054.2|29051.8|29056.2|29053.8|29042.7|29040.3|403
1582279200000|2020-02-21 10:00:00|29054.7|29052.3|29077.2|29074.8|29081.7|29079.3|29053.7|29051.3|709
1582279500000|2020-02-21 10:05:00|29077.7|29075.3|29080.2|29077.8|29089.2|29086.8|29074.2|29071.8|560
1582279800000|2020-02-21 10:10:00|29079.7|29077.3|29097.7|29095.3|29098.7|29096.3|29076.2|29073.8|568
1582280100000|2020-02-21 10:15:00|29098.2|29095.8|29092.7|29090.3|29098.7|29096.3|29084.2|29081.8|814
1582280400000|2020-02-21 10:20:00|29092.2|29089.8|29089.7|29087.3|29100.2|29097.8|29084.7|29082.3|508
1582280700000|2020-02-21 10:25:00|29089.2|29086.8|29089.2|29086.8|29098.2|29095.8|29082.2|29079.8|521
1582281000000|2020-02-21 10:30:00|29089.7|29087.3|29076.7|29074.3|29091.7|29089.3|29075.2|29072.8|325
1582281300000|2020-02-21 10:35:00|29077.2|29074.8|29079.2|29076.8|29082.2|29079.8|29075.7|29073.3|181
1582281600000|2020-02-21 10:40:00|29078.7|29076.3|29073.2|29070.8|29084.2|29081.8|29068.7|29066.3|284
1582281900000|2020-02-21 10:45:00|29072.7|29070.3|29081.2|29078.8|29085.7|29083.3|29071.2|29068.8|601
1582282200000|2020-02-21 10:50:00|29082.2|29079.8|29101.2|29098.8|29107.7|29105.3|29077.2|29074.8|921
1582282500000|2020-02-21 10:55:00|29101.7|29099.3|29084.2|29081.8|29105.2|29102.8|29084.2|29081.8|533
1582282800000|2020-02-21 11:00:00|29083.7|29081.3|29082.2|29079.8|29093.2|29090.8|29077.2|29074.8|472
1582283100000|2020-02-21 11:05:00|29082.7|29080.3|29067.2|29064.8|29082.7|29080.3|29062.2|29059.8|556
1582283400000|2020-02-21 11:10:00|29066.7|29064.3|29068.7|29066.3|29080.2|29077.8|29065.2|29062.8|539
1582283700000|2020-02-21 11:15:00|29069.2|29066.8|29076.2|29073.8|29079.2|29076.8|29059.2|29056.8|505
1582284000000|2020-02-21 11:20:00|29075.7|29073.3|29073.2|29070.8|29078.2|29075.8|29071.2|29068.8|369
1582284300000|2020-02-21 11:25:00|29073.7|29071.3|29086.7|29084.3|29087.2|29084.8|29073.2|29070.8|253
1582284600000|2020-02-21 11:30:00|29087.2|29084.8|29094.2|29091.8|29099.2|29096.8|29084.2|29081.8|409
1582284900000|2020-02-21 11:35:00|29094.7|29092.3|29095.7|29093.3|29099.7|29097.3|29088.7|29086.3|409
1582285200000|2020-02-21 11:40:00|29095.2|29092.8|29102.2|29099.8|29105.2|29102.8|29092.2|29089.8|673
1582285500000|2020-02-21 11:45:00|29102.7|29100.3|29088.2|29085.8|29107.2|29104.8|29088.2|29085.8|477
1582285800000|2020-02-21 11:50:00|29087.2|29084.8|29088.2|29085.8|29094.2|29091.8|29086.2|29083.8|326
1582286100000|2020-02-21 11:55:00|29087.2|29084.8|29088.2|29085.8|29089.2|29086.8|29072.7|29070.3|639
1582286400000|2020-02-21 12:00:00|29088.7|29086.3|29085.7|29083.3|29099.2|29096.8|29084.7|29082.3|441
1582286700000|2020-02-21 12:05:00|29086.2|29083.8|29087.2|29084.8|29092.2|29089.8|29082.2|29079.8|279
1582287000000|2020-02-21 12:10:00|29087.7|29085.3|29086.2|29083.8|29092.7|29090.3|29083.2|29080.8|246
1582287300000|2020-02-21 12:15:00|29084.2|29081.8|29091.2|29088.8|29095.7|29093.3|29082.7|29080.3|491
1582287600000|2020-02-21 12:20:00|29090.7|29088.3|29098.2|29095.8|29103.2|29100.8|29088.7|29086.3|311
1582287900000|2020-02-21 12:25:00|29097.7|29095.3|29102.7|29100.3|29106.2|29103.8|29094.2|29091.8|306
1582288200000|2020-02-21 12:30:00|29102.2|29099.8|29107.7|29105.3|29112.2|29109.8|29100.2|29097.8|631
1582288500000|2020-02-21 12:35:00|29107.2|29104.8|29111.2|29108.8|29120.7|29118.3|29105.7|29103.3|737
1582288800000|2020-02-21 12:40:00|29111.7|29109.3|29114.2|29111.8|29119.2|29116.8|29110.2|29107.8|368
1582289100000|2020-02-21 12:45:00|29114.7|29112.3|29133.2|29130.8|29136.2|29133.8|29114.7|29112.3|906
1582289400000|2020-02-21 12:50:00|29133.7|29131.3|29121.2|29118.8|29134.2|29131.8|29118.7|29116.3|580
1582289700000|2020-02-21 12:55:00|29120.7|29118.3|29115.7|29113.3|29129.7|29127.3|29114.2|29111.8|377
1582290000000|2020-02-21 13:00:00|29115.2|29112.8|29121.2|29118.8|29131.7|29129.3|29114.2|29111.8|478
1582290300000|2020-02-21 13:05:00|29121.7|29119.3|29116.2|29113.8|29124.7|29122.3|29110.7|29108.3|335
1582290600000|2020-02-21 13:10:00|29117.2|29114.8|29103.2|29100.8|29117.2|29114.8|29102.2|29099.8|594
1582290900000|2020-02-21 13:15:00|29104.2|29101.8|29093.2|29090.8|29112.2|29109.8|29093.2|29090.8|741
1582291200000|2020-02-21 13:20:00|29092.2|29089.8|29096.2|29093.8|29102.2|29099.8|29087.7|29085.3|627
1582291500000|2020-02-21 13:25:00|29095.2|29092.8|29093.2|29090.8|29099.7|29097.3|29089.2|29086.8|382
1582291800000|2020-02-21 13:30:00|29093.7|29091.3|29078.2|29075.8|29097.2|29094.8|29066.2|29063.8|922
1582292100000|2020-02-21 13:35:00|29078.7|29076.3|29093.2|29090.8|29096.2|29093.8|29078.7|29076.3|666
1582292400000|2020-02-21 13:40:00|29093.7|29091.3|29088.7|29086.3|29097.7|29095.3|29086.2|29083.8|480
1582292700000|2020-02-21 13:45:00|29088.2|29085.8|29078.2|29075.8|29088.2|29085.8|29067.2|29064.8|623
1582293000000|2020-02-21 13:50:00|29078.7|29076.3|29079.2|29076.8|29081.2|29078.8|29072.2|29069.8|264
1582293300000|2020-02-21 13:55:00|29078.7|29076.3|29069.2|29066.8|29084.2|29081.8|29067.7|29065.3|454
1582293600000|2020-02-21 14:00:00|29069.7|29067.3|29076.2|29073.8|29083.7|29081.3|29067.2|29064.8|740
1582293900000|2020-02-21 14:05:00|29076.7|29074.3|29079.7|29077.3|29091.7|29089.3|29076.7|29074.3|463
1582294200000|2020-02-21 14:10:00|29079.2|29076.8|29095.2|29092.8|29097.2|29094.8|29077.2|29074.8|564
1582294500000|2020-02-21 14:15:00|29094.7|29092.3|29104.7|29102.3|29106.7|29104.3|29091.2|29088.8|525
1582294800000|2020-02-21 14:20:00|29104.2|29101.8|29108.2|29105.8|29113.2|29110.8|29100.7|29098.3|594
1582295100000|2020-02-21 14:25:00|29108.7|29106.3|29097.2|29094.8|29109.2|29106.8|29073.2|29070.8|1477
1582295400000|2020-02-21 14:30:00|29096.8|29095.2|29082.8|29081.2|29120.8|29119.2|29072.8|29071.2|7017
1582295700000|2020-02-21 14:35:00|29082.3|29080.7|29041.8|29040.2|29082.3|29080.7|29035.8|29034.2|5894
1582296000000|2020-02-21 14:40:00|29042.3|29040.7|29025.8|29024.2|29042.8|29041.2|28990.8|28989.2|4800
1582296300000|2020-02-21 14:45:00|29020.8|29019.2|28927.8|28926.2|29020.8|29019.2|28925.8|28924.2|9031
1582296600000|2020-02-21 14:50:00|28928.3|28926.7|28970.8|28969.2|28975.8|28974.2|28925.3|28923.7|6451
1582296900000|2020-02-21 14:55:00|28970.3|28968.7|28974.8|28973.2|28992.3|28990.7|28951.8|28950.2|3827
1582297200000|2020-02-21 15:00:00|28975.3|28973.7|28942.8|28941.2|28983.8|28982.2|28926.8|28925.2|4157
1582297500000|2020-02-21 15:05:00|28942.3|28940.7|28970.8|28969.2|28976.3|28974.7|28929.8|28928.2|3836
1582297800000|2020-02-21 15:10:00|28971.8|28970.2|28936|28934.4|28979|28977.4|28929|28927.4|4247
1582298100000|2020-02-21 15:15:00|28936.5|28934.9|28974|28972.4|28981|28979.4|28931|28929.4|4226
1582298400000|2020-02-21 15:20:00|28973.5|28971.9|29018|29016.4|29022|29020.4|28969|28967.4|6460
1582298700000|2020-02-21 15:25:00|29017.5|29015.9|28984|28982.4|29022|29020.4|28981|28979.4|3501
1582299000000|2020-02-21 15:30:00|28984.5|28982.9|28945|28943.4|28987.5|28985.9|28937.5|28935.9|3561
1582299300000|2020-02-21 15:35:00|28944.5|28942.9|28933|28931.4|28964.5|28962.9|28932|28930.4|3173
1582299600000|2020-02-21 15:40:00|28932|28930.4|28919|28917.4|28938|28936.4|28894|28892.4|6494
1582299900000|2020-02-21 15:45:00|28918.5|28916.9|28933|28931.4|28938|28936.4|28892|28890.4|5477
1582300200000|2020-02-21 15:50:00|28934|28932.4|28956|28954.4|28962|28960.4|28922|28920.4|4190
1582300500000|2020-02-21 15:55:00|28955.5|28953.9|28965|28963.4|28969|28967.4|28950.5|28948.9|2546
1582300800000|2020-02-21 16:00:00|28965.5|28963.9|28983|28981.4|28990|28988.4|28950|28948.4|3091
1582301100000|2020-02-21 16:05:00|28984|28982.4|28968|28966.4|28993|28991.4|28966|28964.4|2029
1582301400000|2020-02-21 16:10:00|28967.5|28965.9|28981|28979.4|28990|28988.4|28956|28954.4|2114
1582301700000|2020-02-21 16:15:00|28980.5|28978.9|28963|28961.4|28992|28990.4|28960.5|28958.9|2005
1582302000000|2020-02-21 16:20:00|28963.5|28961.9|29003|29001.4|29009|29007.4|28956|28954.4|2985
1582302300000|2020-02-21 16:25:00|29002.5|29000.9|29011|29009.4|29021|29019.4|28995|28993.4|2676
1582302600000|2020-02-21 16:30:00|29011.5|29009.9|29027|29025.4|29039|29037.4|29010|29008.4|2829
1582302900000|2020-02-21 16:35:00|29027.5|29025.9|29028|29026.4|29033|29031.4|29019|29017.4|1855
1582303200000|2020-02-21 16:40:00|29027.5|29025.9|29032|29030.4|29042|29040.4|29014.5|29012.9|2236
1582303500000|2020-02-21 16:45:00|29031.5|29029.9|29007|29005.4|29035|29033.4|29003|29001.4|1988
1582303800000|2020-02-21 16:50:00|29006.5|29004.9|29048|29046.4|29049|29047.4|29006.5|29004.9|1492
1582304100000|2020-02-21 16:55:00|29048.5|29046.9|29032|29030.4|29059|29057.4|29028|29026.4|2128
1582304400000|2020-02-21 17:00:00|29031|29029.4|29052|29050.4|29056|29054.4|29023|29021.4|1585
1582304700000|2020-02-21 17:05:00|29053|29051.4|29037.5|29035.9|29074|29072.4|29037|29035.4|2319
1582305000000|2020-02-21 17:10:00|29037|29035.4|29043|29041.4|29056|29054.4|29037|29035.4|1267
1582305300000|2020-02-21 17:15:00|29043.5|29041.9|29035|29033.4|29050.5|29048.9|29030|29028.4|2721
1582305600000|2020-02-21 17:20:00|29035.5|29033.9|29016|29014.4|29049|29047.4|29015|29013.4|2413
1582305900000|2020-02-21 17:25:00|29016.5|29014.9|29020|29018.4|29024|29022.4|29013|29011.4|1715
1582306200000|2020-02-21 17:30:00|29019|29017.4|29009|29007.4|29029|29027.4|29006|29004.4|1875
1582306500000|2020-02-21 17:35:00|29008.5|29006.9|29032|29030.4|29034.5|29032.9|29006|29004.4|1325
1582306800000|2020-02-21 17:40:00|29031.2|29029.6|29029.2|29027.6|29038.2|29036.6|29014.7|29013.1|1598
1582307100000|2020-02-21 17:45:00|29028.2|29026.6|29016.2|29014.6|29036.2|29034.6|29012.2|29010.6|2376
1582307400000|2020-02-21 17:50:00|29015.7|29014.1|29003.2|29001.6|29019.2|29017.6|29002.2|29000.6|942
1582307700000|2020-02-21 17:55:00|29002.7|29001.1|29018.2|29016.6|29018.7|29017.1|29001.2|28999.6|1011
1582308000000|2020-02-21 18:00:00|29017.7|29016.1|29034.2|29032.6|29041.2|29039.6|29008.2|29006.6|1560
1582308300000|2020-02-21 18:05:00|29033.7|29032.1|29020.7|29019.1|29040.2|29038.6|29018.2|29016.6|1807
1582308600000|2020-02-21 18:10:00|29021.2|29019.6|28996.2|28994.6|29028.2|29026.6|28996.2|28994.6|1754
1582308900000|2020-02-21 18:15:00|28996.7|28995.1|28997.2|28995.6|29013.2|29011.6|28993.7|28992.1|1458
1582309200000|2020-02-21 18:20:00|28996.7|28995.1|28984.2|28982.6|29000.2|28998.6|28974.2|28972.6|2094
1582309500000|2020-02-21 18:25:00|28984.7|28983.1|28976.7|28975.1|29002.2|29000.6|28976.2|28974.6|1312
1582309800000|2020-02-21 18:30:00|28976.2|28974.6|28969.2|28967.6|28980.7|28979.1|28963.2|28961.6|1556
1582310100000|2020-02-21 18:35:00|28969.7|28968.1|28963.2|28961.6|28978.2|28976.6|28948.2|28946.6|1807
1582310400000|2020-02-21 18:40:00|28963.7|28962.1|28963.2|28961.6|28975.7|28974.1|28958.2|28956.6|1420
1582310700000|2020-02-21 18:45:00|28963.7|28962.1|28946.2|28944.6|28970.2|28968.6|28942.2|28940.6|1861
1582311000000|2020-02-21 18:50:00|28945.7|28944.1|28920.2|28918.6|28952.2|28950.6|28919.2|28917.6|2097
1582311300000|2020-02-21 18:55:00|28920.7|28919.1|28950.2|28948.6|28956.2|28954.6|28920.2|28918.6|2467
1582311600000|2020-02-21 19:00:00|28950.7|28949.1|28975.2|28973.6|28981.7|28980.1|28938.2|28936.6|2517
1582311900000|2020-02-21 19:05:00|28975.7|28974.1|28952.7|28951.1|28977.2|28975.6|28944.2|28942.6|1472
1582312200000|2020-02-21 19:10:00|28952.2|28950.6|28952.7|28951.1|28969.7|28968.1|28940.2|28938.6|1788
1582312500000|2020-02-21 19:15:00|28953.2|28951.6|28946.2|28944.6|28964.2|28962.6|28933.2|28931.6|2217
1582312800000|2020-02-21 19:20:00|28946.7|28945.1|28933.2|28931.6|28970.2|28968.6|28931.2|28929.6|2908
1582313100000|2020-02-21 19:25:00|28933.7|28932.1|28974.2|28972.6|28979.2|28977.6|28927.7|28926.1|1724
1582313400000|2020-02-21 19:30:00|28973.7|28972.1|28985.2|28983.6|28995.2|28993.6|28970.2|28968.6|2025
1582313700000|2020-02-21 19:35:00|28984.7|28983.1|28971.2|28969.6|28988.7|28987.1|28960.2|28958.6|1426
1582314000000|2020-02-21 19:40:00|28970.7|28969.1|28979.2|28977.6|28997.7|28996.1|28964.2|28962.6|1507
1582314300000|2020-02-21 19:45:00|28978.7|28977.1|28955.2|28953.6|28982.7|28981.1|28955.2|28953.6|1489
1582314600000|2020-02-21 19:50:00|28956.2|28954.6|28964.7|28963.1|28984.2|28982.6|28955.2|28953.6|2139
1582314900000|2020-02-21 19:55:00|28964.2|28962.6|28977.2|28975.6|28993.2|28991.6|28959.2|28957.6|2363
1582315200000|2020-02-21 20:00:00|28977.7|28976.1|28961.2|28959.6|28989.2|28987.6|28957.7|28956.1|2117
1582315500000|2020-02-21 20:05:00|28960.7|28959.1|28951.2|28949.6|28961.2|28959.6|28941.7|28940.1|2019
1582315800000|2020-02-21 20:10:00|28951.7|28950.1|28969.2|28967.6|28976.2|28974.6|28948.2|28946.6|1472
1582316100000|2020-02-21 20:15:00|28968.7|28967.1|28951.2|28949.6|28972.2|28970.6|28949.2|28947.6|1548
1582316400000|2020-02-21 20:20:00|28949.3|28947.7|28954.3|28952.7|28961.3|28959.7|28936.3|28934.7|1720
1582316700000|2020-02-21 20:25:00|28953.3|28951.7|28946.3|28944.7|28960.8|28959.2|28935.3|28933.7|1945
1582317000000|2020-02-21 20:30:00|28946.8|28945.2|28913.3|28911.7|28960.3|28958.7|28911.3|28909.7|2364
1582317300000|2020-02-21 20:35:00|28913.8|28912.2|28938.3|28936.7|28942.3|28940.7|28913.3|28911.7|1964
1582317600000|2020-02-21 20:40:00|28938.8|28937.2|28943.3|28941.7|28950.3|28948.7|28931.3|28929.7|2221
1582317900000|2020-02-21 20:45:00|28943.8|28942.2|28969.8|28968.2|28974.3|28972.7|28943.8|28942.2|2375
1582318200000|2020-02-21 20:50:00|28970.3|28968.7|28996.3|28994.7|29019.3|29017.7|28967.8|28966.2|3927
1582318500000|2020-02-21 20:55:00|28995.8|28994.2|28994.3|28992.7|29012.3|29010.7|28975.3|28973.7|4566
1582318800000|2020-02-21 21:00:00|28987.8|28986.2|28998.9|28995.1|29014.4|29010.6|28977.9|28974.1|2666
1582319100000|2020-02-21 21:05:00|28999.9|28996.1|29003.9|29000.1|29005.4|29001.6|28995.9|28992.1|677
1582319400000|2020-02-21 21:10:00|29004.4|29000.6|29001.9|28992.1|29004.9|29001.1|28988.9|28985.1|1117
1582319700000|2020-02-21 21:15:00|29001.8|28992|29044.5|29034.7|29053.1|29043.3|29000|28990.2|4
1582320000000|2020-02-21 21:20:00|29045.4|29035.6|29017.1|29007.3|29045.4|29035.6|29012.6|29002.8|0
1582320300000|2020-02-21 21:25:00|29018.3|29008.5|29012.9|29003.1|29019.4|29009.6|29012.9|29003.1|0
1582320600000|2020-02-21 21:30:00|28999.7|28997.3|29002.7|29000.3|29002.7|29000.3|28994.7|28992.3|264
1582320900000|2020-02-21 21:35:00|29003.7|29001.3|28987.7|28985.3|29003.7|29001.3|28986.7|28984.3|277
1582321200000|2020-02-21 21:40:00|28986.7|28984.3|28991.7|28989.3|28991.7|28989.3|28980.7|28978.3|281
1582321500000|2020-02-21 21:45:00|28992.7|28990.3|29000.7|28998.3|29001.7|28999.3|28988.7|28986.3|354
1582321800000|2020-02-21 21:50:00|28999.7|28997.3|28997.7|28995.3|29000.7|28998.3|28990.7|28988.3|152
1582322100000|2020-02-21 21:55:00|28994.7|28992.3|28991.8|28982|28995.7|28993.3|28986.7|28981.7|101
1582498800000|2020-02-23 23:00:00|28726.4|28722.6|28707.9|28704.1|28765.9|28762.1|28689.4|28685.6|2370
1582499100000|2020-02-23 23:05:00|28708.4|28704.6|28649.4|28645.6|28718.4|28714.6|28643.4|28639.6|1337
1582499400000|2020-02-23 23:10:00|28650.4|28646.6|28629.9|28626.1|28668.9|28665.1|28589.4|28585.6|1852
1582499700000|2020-02-23 23:15:00|28630.9|28627.1|28644.9|28641.1|28655.4|28651.6|28610.4|28606.6|1215
1582500000000|2020-02-23 23:20:00|28645.4|28641.6|28657.4|28653.6|28668.4|28664.6|28644.4|28640.6|1148
1582500300000|2020-02-23 23:25:00|28656.9|28653.1|28642.4|28638.6|28663.9|28660.1|28637.4|28633.6|618
1582500600000|2020-02-23 23:30:00|28643.4|28639.6|28658.9|28655.1|28686.9|28683.1|28643.4|28639.6|1371
1582500900000|2020-02-23 23:35:00|28658.4|28654.6|28672.4|28668.6|28677.9|28674.1|28657.9|28654.1|633
1582501200000|2020-02-23 23:40:00|28671.9|28668.1|28674.4|28670.6|28674.9|28671.1|28636.9|28633.1|895
1582501500000|2020-02-23 23:45:00|28674.9|28671.1|28663.4|28659.6|28677.4|28673.6|28656.9|28653.1|654
1582501800000|2020-02-23 23:50:00|28662.9|28659.1|28625.4|28621.6|28666.9|28663.1|28622.4|28618.6|865
1582502100000|2020-02-23 23:55:00|28624.4|28620.6|28655.4|28651.6|28667.9|28664.1|28624.4|28620.6|972
1582502400000|2020-02-24 00:00:00|28656.4|28652.6|28638.9|28635.1|28665.4|28661.6|28631.4|28627.6|1109
1582502700000|2020-02-24 00:05:00|28638.4|28634.6|28655.9|28652.1|28663.9|28660.1|28638.4|28634.6|801
1582503000000|2020-02-24 00:10:00|28656.9|28653.1|28634.4|28630.6|28656.9|28653.1|28633.9|28630.1|922
1582503300000|2020-02-24 00:15:00|28633.9|28630.1|28654.4|28650.6|28667.4|28663.6|28624.9|28621.1|1317
1582503600000|2020-02-24 00:20:00|28653.9|28650.1|28652.9|28649.1|28664.9|28661.1|28635.9|28632.1|846
1582503900000|2020-02-24 00:25:00|28652.4|28648.6|28671.9|28668.1|28674.9|28671.1|28650.9|28647.1|807
1582504200000|2020-02-24 00:30:00|28671.4|28667.6|28665.9|28662.1|28683.9|28680.1|28661.9|28658.1|1071
1582504500000|2020-02-24 00:35:00|28666.4|28662.6|28654.4|28650.6|28676.9|28673.1|28646.9|28643.1|605
1582504800000|2020-02-24 00:40:00|28654.9|28651.1|28651.4|28647.6|28656.4|28652.6|28641.4|28637.6|764
1582505100000|2020-02-24 00:45:00|28650.9|28647.1|28646.9|28643.1|28651.9|28648.1|28635.9|28632.1|615
1582505400000|2020-02-24 00:50:00|28646.4|28642.6|28628.9|28625.1|28646.9|28643.1|28618.9|28615.1|1083
1582505700000|2020-02-24 00:55:00|28629.4|28625.6|28628.4|28624.6|28645.4|28641.6|28620.9|28617.1|608
1582506000000|2020-02-24 01:00:00|28628.9|28625.1|28650.4|28646.6|28657.9|28654.1|28621.9|28618.1|949
1582506300000|2020-02-24 01:05:00|28650.9|28647.1|28646.4|28642.6|28660.4|28656.6|28645.9|28642.1|499
1582506600000|2020-02-24 01:10:00|28646.9|28643.1|28633.9|28630.1|28646.9|28643.1|28631.4|28627.6|418
1582506900000|2020-02-24 01:15:00|28633.4|28629.6|28653.4|28649.6|28662.4|28658.6|28631.9|28628.1|505
1582507200000|2020-02-24 01:20:00|28653.9|28650.1|28647.4|28643.6|28658.4|28654.6|28640.4|28636.6|281
1582507500000|2020-02-24 01:25:00|28646.9|28643.1|28653.4|28649.6|28653.9|28650.1|28633.9|28630.1|285
1582507800000|2020-02-24 01:30:00|28653.9|28650.1|28647.4|28643.6|28662.4|28658.6|28646.4|28642.6|518
1582508100000|2020-02-24 01:35:00|28647.9|28644.1|28644.4|28640.6|28648.4|28644.6|28634.4|28630.6|341
1582508400000|2020-02-24 01:40:00|28643.9|28640.1|28631.9|28628.1|28647.9|28644.1|28629.4|28625.6|406
1582508700000|2020-02-24 01:45:00|28631.4|28627.6|28652.4|28648.6|28656.4|28652.6|28628.9|28625.1|386
1582509000000|2020-02-24 01:50:00|28652.9|28649.1|28639.4|28635.6|28654.4|28650.6|28634.4|28630.6|381
1582509300000|2020-02-24 01:55:00|28638.4|28634.6|28640.4|28636.6|28641.9|28638.1|28632.9|28629.1|308
1582509600000|2020-02-24 02:00:00|28639.9|28636.1|28641.4|28637.6|28651.9|28648.1|28632.9|28629.1|378
1582509900000|2020-02-24 02:05:00|28641.9|28638.1|28644.4|28640.6|28649.4|28645.6|28641.4|28637.6|294
1582510200000|2020-02-24 02:10:00|28643.9|28640.1|28638.4|28634.6|28645.9|28642.1|28634.4|28630.6|339
1582510500000|2020-02-24 02:15:00|28638.9|28635.1|28644.4|28640.6|28648.9|28645.1|28638.4|28634.6|285
1582510800000|2020-02-24 02:20:00|28643.9|28640.1|28626.4|28622.6|28648.9|28645.1|28622.4|28618.6|464
1582511100000|2020-02-24 02:25:00|28625.9|28622.1|28605.9|28602.1|28625.9|28622.1|28603.4|28599.6|816
1582511400000|2020-02-24 02:30:00|28605.4|28601.6|28583.4|28579.6|28609.9|28606.1|28578.4|28574.6|759
1582511700000|2020-02-24 02:35:00|28582.9|28579.1|28598.9|28595.1|28599.9|28596.1|28581.9|28578.1|579
1582512000000|2020-02-24 02:40:00|28599.4|28595.6|28609.4|28605.6|28614.9|28611.1|28596.9|28593.1|504
1582512300000|2020-02-24 02:45:00|28608.9|28605.1|28599.4|28595.6|28613.4|28609.6|28597.4|28593.6|617
1582512600000|2020-02-24 02:50:00|28598.9|28595.1|28569.9|28566.1|28601.9|28598.1|28543.9|28540.1|1230
1582512900000|2020-02-24 02:55:00|28569.4|28565.6|28569.4|28565.6|28574.4|28570.6|28553.9|28550.1|1005
1582513200000|2020-02-24 03:00:00|28569.9|28566.1|28549.9|28546.1|28569.9|28566.1|28540.9|28537.1|917
1582513500000|2020-02-24 03:05:00|28550.4|28546.6|28576.4|28572.6|28577.4|28573.6|28541.9|28538.1|743
1582513800000|2020-02-24 03:10:00|28575.9|28572.1|28575.9|28572.1|28584.9|28581.1|28568.9|28565.1|459
1582514100000|2020-02-24 03:15:00|28576.4|28572.6|28589.4|28585.6|28592.9|28589.1|28575.4|28571.6|380
1582514400000|2020-02-24 03:20:00|28588.9|28585.1|28587.9|28584.1|28601.9|28598.1|28583.9|28580.1|390
1582514700000|2020-02-24 03:25:00|28587.4|28583.6|28604.9|28601.1|28606.9|28603.1|28583.9|28580.1|290
1582515000000|2020-02-24 03:30:00|28604.4|28600.6|28596.9|28593.1|28606.9|28603.1|28595.4|28591.6|286
1582515300000|2020-02-24 03:35:00|28597.4|28593.6|28591.4|28587.6|28599.9|28596.1|28589.9|28586.1|233
1582515600000|2020-02-24 03:40:00|28591.9|28588.1|28590.9|28587.1|28597.9|28594.1|28586.4|28582.6|184
1582515900000|2020-02-24 03:45:00|28591.4|28587.6|28576.9|28573.1|28596.4|28592.6|28571.4|28567.6|404
1582516200000|2020-02-24 03:50:00|28576.4|28572.6|28588.9|28585.1|28591.9|28588.1|28576.4|28572.6|159
1582516500000|2020-02-24 03:55:00|28588.4|28584.6|28591.4|28587.6|28596.9|28593.1|28585.9|28582.1|237
1582516800000|2020-02-24 04:00:00|28591.9|28588.1|28606.9|28603.1|28610.9|28607.1|28591.9|28588.1|370
1582517100000|2020-02-24 04:05:00|28606.4|28602.6|28613.9|28610.1|28613.9|28610.1|28601.9|28598.1|207
1582517400000|2020-02-24 04:10:00|28613.4|28609.6|28602.9|28599.1|28613.9|28610.1|28601.9|28598.1|176
1582517700000|2020-02-24 04:15:00|28603.4|28599.6|28604.9|28601.1|28612.4|28608.6|28602.9|28599.1|168
1582518000000|2020-02-24 04:20:00|28603.9|28600.1|28601.9|28598.1|28605.9|28602.1|28600.9|28597.1|114
1582518300000|2020-02-24 04:25:00|28602.4|28598.6|28600.9|28597.1|28606.4|28602.6|28596.9|28593.1|118
1582518600000|2020-02-24 04:30:00|28600.4|28596.6|28595.9|28592.1|28606.9|28603.1|28595.4|28591.6|139
1582518900000|2020-02-24 04:35:00|28596.4|28592.6|28597.9|28594.1|28601.9|28598.1|28591.9|28588.1|171
1582519200000|2020-02-24 04:40:00|28598.4|28594.6|28610.9|28607.1|28613.9|28610.1|28598.4|28594.6|357
1582519500000|2020-02-24 04:45:00|28611.4|28607.6|28608.9|28605.1|28615.9|28612.1|28606.4|28602.6|311
1582519800000|2020-02-24 04:50:00|28608.4|28604.6|28621.9|28618.1|28622.9|28619.1|28607.9|28604.1|338
1582520100000|2020-02-24 04:55:00|28622.4|28618.6|28599.4|28595.6|28622.9|28619.1|28598.4|28594.6|413
1582520400000|2020-02-24 05:00:00|28599.9|28596.1|28583.4|28579.6|28609.9|28606.1|28577.9|28574.1|599
1582520700000|2020-02-24 05:05:00|28582.9|28579.1|28592.4|28588.6|28598.9|28595.1|28582.9|28579.1|270
1582521000000|2020-02-24 05:10:00|28591.9|28588.1|28587.9|28584.1|28594.9|28591.1|28576.4|28572.6|411
1582521300000|2020-02-24 05:15:00|28587.4|28583.6|28596.4|28592.6|28597.9|28594.1|28587.4|28583.6|217
1582521600000|2020-02-24 05:20:00|28595.9|28592.1|28611.9|28608.1|28613.9|28610.1|28590.9|28587.1|373
1582521900000|2020-02-24 05:25:00|28612.4|28608.6|28595.4|28591.6|28612.9|28609.1|28588.9|28585.1|421
1582522200000|2020-02-24 05:30:00|28594.9|28591.1|28589.9|28586.1|28595.9|28592.1|28587.9|28584.1|241
1582522500000|2020-02-24 05:35:00|28589.4|28585.6|28598.9|28595.1|28606.9|28603.1|28587.9|28584.1|329
1582522800000|2020-02-24 05:40:00|28599.4|28595.6|28601.4|28597.6|28605.9|28602.1|28594.9|28591.1|138
1582523100000|2020-02-24 05:45:00|28600.9|28597.1|28596.4|28592.6|28602.9|28599.1|28594.4|28590.6|103
1582523400000|2020-02-24 05:50:00|28595.9|28592.1|28585.9|28582.1|28595.9|28592.1|28582.4|28578.6|226
1582523700000|2020-02-24 05:55:00|28585.4|28581.6|28585.9|28582.1|28594.9|28591.1|28582.9|28579.1|217
1582524000000|2020-02-24 06:00:00|28585.4|28581.6|28595.9|28592.1|28599.9|28596.1|28581.9|28578.1|356
1582524300000|2020-02-24 06:05:00|28595.4|28591.6|28602.4|28598.6|28610.9|28607.1|28593.9|28590.1|483
1582524600000|2020-02-24 06:10:00|28603.4|28599.6|28595.9|28592.1|28608.4|28604.6|28590.9|28587.1|286
1582524900000|2020-02-24 06:15:00|28596.4|28592.6|28590.9|28587.1|28603.9|28600.1|28586.9|28583.1|551
1582525200000|2020-02-24 06:20:00|28590.4|28586.6|28586.9|28583.1|28593.9|28590.1|28584.9|28581.1|334
1582525500000|2020-02-24 06:25:00|28587.4|28583.6|28592.9|28589.1|28597.9|28594.1|28587.4|28583.6|252
1582525800000|2020-02-24 06:30:00|28593.4|28589.6|28598.9|28595.1|28603.9|28600.1|28590.9|28587.1|152
1582526100000|2020-02-24 06:35:00|28599.9|28596.1|28600.4|28596.6|28608.9|28605.1|28598.9|28595.1|143
1582526400000|2020-02-24 06:40:00|28599.9|28596.1|28591.9|28588.1|28601.9|28598.1|28590.4|28586.6|231
1582526700000|2020-02-24 06:45:00|28591.4|28587.6|28589.4|28585.6|28593.9|28590.1|28585.9|28582.1|231
1582527000000|2020-02-24 06:50:00|28588.9|28585.1|28604.9|28601.1|28605.9|28602.1|28586.9|28583.1|474
1582527300000|2020-02-24 06:55:00|28603.9|28600.1|28600.9|28597.1|28606.4|28602.6|28596.9|28593.1|156
1582527600000|2020-02-24 07:00:00|28601.4|28597.6|28590.9|28587.1|28610.4|28606.6|28586.9|28583.1|1025
1582527900000|2020-02-24 07:05:00|28590.4|28586.6|28557.9|28554.1|28595.9|28592.1|28551.9|28548.1|1457
1582528200000|2020-02-24 07:10:00|28558.4|28554.6|28512.9|28509.1|28569.9|28566.1|28512.9|28509.1|2072
1582528500000|2020-02-24 07:15:00|28511.9|28508.1|28531.9|28528.1|28541.4|28537.6|28506.9|28503.1|987
1582528800000|2020-02-24 07:20:00|28532.4|28528.6|28540.9|28537.1|28545.4|28541.6|28525.4|28521.6|613
1582529100000|2020-02-24 07:25:00|28540.4|28536.6|28540.9|28537.1|28555.4|28551.6|28528.4|28524.6|905
1582529400000|2020-02-24 07:30:00|28541.4|28537.6|28551.4|28547.6|28559.4|28555.6|28540.9|28537.1|576
1582529700000|2020-02-24 07:35:00|28551.9|28548.1|28571.4|28567.6|28580.9|28577.1|28549.4|28545.6|732
1582530000000|2020-02-24 07:40:00|28571.9|28568.1|28571.4|28567.6|28583.4|28579.6|28570.4|28566.6|480
1582530300000|2020-02-24 07:45:00|28571.9|28568.1|28547.4|28543.6|28572.4|28568.6|28544.9|28541.1|561
1582530600000|2020-02-24 07:50:00|28548.4|28544.6|28527.9|28524.1|28549.4|28545.6|28516.9|28513.1|794
1582530900000|2020-02-24 07:55:00|28527.4|28523.6|28519.4|28515.6|28528.9|28525.1|28503.4|28499.6|862
1582531200000|2020-02-24 08:00:00|28518.9|28515.1|28489.7|28487.3|28521.7|28519.3|28475.7|28473.3|2131
1582531500000|2020-02-24 08:05:00|28489.2|28486.8|28465.7|28463.3|28489.7|28487.3|28452.2|28449.8|2106
1582531800000|2020-02-24 08:10:00|28465.2|28462.8|28435.7|28433.3|28470.2|28467.8|28429.7|28427.3|1828
1582532100000|2020-02-24 08:15:00|28436.2|28433.8|28442.2|28439.8|28462.7|28460.3|28425.2|28422.8|2580
1582532400000|2020-02-24 08:20:00|28441.7|28439.3|28440.7|28438.3|28444.7|28442.3|28421.2|28418.8|1713
1582532700000|2020-02-24 08:25:00|28440.2|28437.8|28406.7|28404.3|28446.2|28443.8|28405.2|28402.8|2079
1582533000000|2020-02-24 08:30:00|28406.2|28403.8|28383.2|28380.8|28408.2|28405.8|28345.7|28343.3|3423
1582533300000|2020-02-24 08:35:00|28382.7|28380.3|28404.2|28401.8|28407.2|28404.8|28374.7|28372.3|1960
1582533600000|2020-02-24 08:40:00|28403.7|28401.3|28405.2|28402.8|28407.2|28404.8|28379.2|28376.8|1665
1582533900000|2020-02-24 08:45:00|28404.7|28402.3|28387.2|28384.8|28416.2|28413.8|28365.2|28362.8|2057
1582534200000|2020-02-24 08:50:00|28387.7|28385.3|28399.7|28397.3|28413.7|28411.3|28369.2|28366.8|1781
1582534500000|2020-02-24 08:55:00|28400.2|28397.8|28391.7|28389.3|28411.2|28408.8|28378.2|28375.8|1687
1582534800000|2020-02-24 09:00:00|28392.2|28389.8|28325.7|28323.3|28405.2|28402.8|28321.2|28318.8|3759
1582535100000|2020-02-24 09:05:00|28325.2|28322.8|28344.7|28342.3|28359.7|28357.3|28322.7|28320.3|2331
1582535400000|2020-02-24 09:10:00|28345.2|28342.8|28304.2|28301.8|28355.7|28353.3|28296.2|28293.8|2894
1582535700000|2020-02-24 09:15:00|28303.7|28301.3|28253.2|28250.8|28316.7|28314.3|28249.2|28246.8|3085
1582536000000|2020-02-24 09:20:00|28253.7|28251.3|28271.7|28269.3|28274.2|28271.8|28243.2|28240.8|2105
1582536300000|2020-02-24 09:25:00|28271.2|28268.8|28251.2|28248.8|28272.2|28269.8|28213.7|28211.3|2023
1582536600000|2020-02-24 09:30:00|28251.7|28249.3|28231.7|28229.3|28273.2|28270.8|28218.7|28216.3|2045
1582536900000|2020-02-24 09:35:00|28232.2|28229.8|28230.7|28228.3|28237.2|28234.8|28184.7|28182.3|2003
1582537200000|2020-02-24 09:40:00|28230.2|28227.8|28252.7|28250.3|28253.7|28251.3|28200.7|28198.3|1736
1582537500000|2020-02-24 09:45:00|28253.2|28250.8|28270.2|28267.8|28271.2|28268.8|28243.7|28241.3|2011
1582537800000|2020-02-24 09:50:00|28270.7|28268.3|28264.2|28261.8|28271.2|28268.8|28251.7|28249.3|802
1582538100000|2020-02-24 09:55:00|28264.7|28262.3|28293.2|28290.8|28295.2|28292.8|28256.7|28254.3|1673
1582538400000|2020-02-24 10:00:00|28293.7|28291.3|28284.7|28282.3|28293.7|28291.3|28270.7|28268.3|840
1582538700000|2020-02-24 10:05:00|28284.2|28281.8|28266.7|28264.3|28294.2|28291.8|28259.7|28257.3|883
1582539000000|2020-02-24 10:10:00|28266.2|28263.8|28243.7|28241.3|28266.7|28264.3|28243.2|28240.8|990
1582539300000|2020-02-24 10:15:00|28244.2|28241.8|28269.7|28267.3|28270.2|28267.8|28243.7|28241.3|605
1582539600000|2020-02-24 10:20:00|28270.2|28267.8|28259.7|28257.3|28272.7|28270.3|28243.2|28240.8|644
1582539900000|2020-02-24 10:25:00|28260.2|28257.8|28244.2|28241.8|28263.7|28261.3|28234.2|28231.8|720
1582540200000|2020-02-24 10:30:00|28244.7|28242.3|28230.2|28227.8|28245.2|28242.8|28222.2|28219.8|1010
1582540500000|2020-02-24 10:35:00|28229.7|28227.3|28223.7|28221.3|28232.2|28229.8|28206.2|28203.8|927
1582540800000|2020-02-24 10:40:00|28223.2|28220.8|28215.2|28212.8|28241.2|28238.8|28213.2|28210.8|1211
1582541100000|2020-02-24 10:45:00|28216.7|28214.3|28179.2|28176.8|28221.7|28219.3|28174.7|28172.3|1817
1582541400000|2020-02-24 10:50:00|28178.7|28176.3|28191.2|28188.8|28206.2|28203.8|28178.2|28175.8|1460
1582541700000|2020-02-24 10:55:00|28190.7|28188.3|28181.7|28179.3|28192.2|28189.8|28153.2|28150.8|1577
1582542000000|2020-02-24 11:00:00|28182.2|28179.8|28188.7|28186.3|28189.2|28186.8|28155.2|28152.8|1388
1582542300000|2020-02-24 11:05:00|28188.2|28185.8|28139.7|28137.3|28196.2|28193.8|28139.2|28136.8|1696
1582542600000|2020-02-24 11:10:00|28139.2|28136.8|28168.7|28166.3|28172.2|28169.8|28134.2|28131.8|1353
1582542900000|2020-02-24 11:15:00|28168.2|28165.8|28186.2|28183.8|28197.7|28195.3|28156.7|28154.3|1095
1582543200000|2020-02-24 11:20:00|28185.7|28183.3|28199.7|28197.3|28211.2|28208.8|28178.7|28176.3|1142
1582543500000|2020-02-24 11:25:00|28198.7|28196.3|28201.2|28198.8|28212.7|28210.3|28185.2|28182.8|742
1582543800000|2020-02-24 11:30:00|28200.7|28198.3|28236.7|28234.3|28237.7|28235.3|28195.7|28193.3|1228
1582544100000|2020-02-24 11:35:00|28237.2|28234.8|28258.7|28256.3|28260.2|28257.8|28228.2|28225.8|1496
1582544400000|2020-02-24 11:40:00|28258.2|28255.8|28252.2|28249.8|28270.2|28267.8|28241.2|28238.8|1184
1582544700000|2020-02-24 11:45:00|28252.7|28250.3|28264.7|28262.3|28283.2|28280.8|28249.2|28246.8|879
1582545000000|2020-02-24 11:50:00|28265.2|28262.8|28280.2|28277.8|28292.2|28289.8|28260.7|28258.3|872
1582545300000|2020-02-24 11:55:00|28279.7|28277.3|28259.7|28257.3|28282.2|28279.8|28254.7|28252.3|802
1582545600000|2020-02-24 12:00:00|28259.2|28256.8|28298.2|28295.8|28306.2|28303.8|28259.2|28256.8|2100
1582545900000|2020-02-24 12:05:00|28296.2|28293.8|28306.7|28304.3|28311.2|28308.8|28292.2|28289.8|1456
1582546200000|2020-02-24 12:10:00|28306.2|28303.8|28302.7|28300.3|28320.2|28317.8|28298.2|28295.8|1437
1582546500000|2020-02-24 12:15:00|28302.2|28299.8|28284.7|28282.3|28304.2|28301.8|28272.2|28269.8|1181
1582546800000|2020-02-24 12:20:00|28285.2|28282.8|28284.7|28282.3|28293.2|28290.8|28277.7|28275.3|934
1582547100000|2020-02-24 12:25:00|28284.2|28281.8|28266.2|28263.8|28288.2|28285.8|28262.2|28259.8|938
1582547400000|2020-02-24 12:30:00|28265.7|28263.3|28279.7|28277.3|28280.2|28277.8|28262.2|28259.8|896
1582547700000|2020-02-24 12:35:00|28280.2|28277.8|28240.2|28237.8|28280.2|28277.8|28239.2|28236.8|1269
1582548000000|2020-02-24 12:40:00|28239.7|28237.3|28208.2|28205.8|28243.7|28241.3|28201.2|28198.8|1763
1582548300000|2020-02-24 12:45:00|28207.7|28205.3|28226.7|28224.3|28227.2|28224.8|28202.2|28199.8|880
1582548600000|2020-02-24 12:50:00|28226.2|28223.8|28209.7|28207.3|28230.2|28227.8|28209.2|28206.8|824
1582548900000|2020-02-24 12:55:00|28208.7|28206.3|28227.2|28224.8|28228.7|28226.3|28208.7|28206.3|855
1582549200000|2020-02-24 13:00:00|28226.7|28224.3|28239.2|28236.8|28244.7|28242.3|28220.2|28217.8|1383
1582549500000|2020-02-24 13:05:00|28238.2|28235.8|28237.2|28234.8|28249.7|28247.3|28234.2|28231.8|874
1582549800000|2020-02-24 13:10:00|28236.7|28234.3|28257.2|28254.8|28258.2|28255.8|28233.2|28230.8|1074
1582550100000|2020-02-24 13:15:00|28256.7|28254.3|28227.2|28224.8|28259.2|28256.8|28225.2|28222.8|874
1582550400000|2020-02-24 13:20:00|28226.7|28224.3|28221.7|28219.3|28246.2|28243.8|28215.7|28213.3|1030
1582550700000|2020-02-24 13:25:00|28222.2|28219.8|28208.7|28206.3|28225.7|28223.3|28173.7|28171.3|2386
1582551000000|2020-02-24 13:30:00|28209.2|28206.8|28169.7|28167.3|28222.7|28220.3|28162.2|28159.8|1588
1582551300000|2020-02-24 13:35:00|28170.2|28167.8|28177.2|28174.8|28189.2|28186.8|28166.2|28163.8|1382
1582551600000|2020-02-24 13:40:00|28176.7|28174.3|28186.2|28183.8|28197.7|28195.3|28168.2|28165.8|894
1582551900000|2020-02-24 13:45:00|28185.7|28183.3|28171.7|28169.3|28189.7|28187.3|28162.2|28159.8|1193
1582552200000|2020-02-24 13:50:00|28171.2|28168.8|28154.2|28151.8|28174.2|28171.8|28145.2|28142.8|1710
1582552500000|2020-02-24 13:55:00|28153.2|28150.8|28159.7|28157.3|28166.2|28163.8|28149.2|28146.8|1435
1582552800000|2020-02-24 14:00:00|28159.2|28156.8|28150.2|28147.8|28164.2|28161.8|28134.2|28131.8|1788
1582553100000|2020-02-24 14:05:00|28149.7|28147.3|28105.2|28102.8|28152.2|28149.8|28097.2|28094.8|3099
1582553400000|2020-02-24 14:10:00|28103.2|28100.8|28092.7|28090.3|28103.7|28101.3|28072.7|28070.3|2081
1582553700000|2020-02-24 14:15:00|28091.7|28089.3|28083.7|28081.3|28095.2|28092.8|28072.7|28070.3|1206
1582554000000|2020-02-24 14:20:00|28083.2|28080.8|28060.7|28058.3|28095.2|28092.8|28058.2|28055.8|1938
1582554300000|2020-02-24 14:25:00|28060.2|28057.8|28038.2|28035.8|28070.2|28067.8|28031.2|28028.8|2351
1582554600000|2020-02-24 14:30:00|28037.2|28034.8|28145.8|28144.2|28173.3|28171.7|28013.3|28011.7|17590
1582554900000|2020-02-24 14:35:00|28146.3|28144.7|28211.3|28209.7|28228.8|28227.2|28124.8|28123.2|9317
1582555200000|2020-02-24 14:40:00|28211.8|28210.2|28196.8|28195.2|28211.8|28210.2|28139.3|28137.7|6631
1582555500000|2020-02-24 14:45:00|28194.3|28192.7|28210.8|28209.2|28229.8|28228.2|28172.8|28171.2|6179
1582555800000|2020-02-24 14:50:00|28211.3|28209.7|28246.8|28245.2|28251.3|28249.7|28188.8|28187.2|8033
1582556100000|2020-02-24 14:55:00|28248.8|28247.2|28229.8|28228.2|28249.8|28248.2|28200.8|28199.2|5898
1582556400000|2020-02-24 15:00:00|28228.8|28227.2|28224.8|28223.2|28286.3|28284.7|28210.3|28208.7|7099
1582556700000|2020-02-24 15:05:00|28225.8|28224.2|28242.3|28240.7|28251.3|28249.7|28214.8|28213.2|3931
1582557000000|2020-02-24 15:10:00|28244.2|28242.6|28278.2|28276.6|28281.7|28280.1|28221.2|28219.6|4554
1582557300000|2020-02-24 15:15:00|28278.7|28277.1|28234.7|28233.1|28288.7|28287.1|28232.7|28231.1|4609
1582557600000|2020-02-24 15:20:00|28234.2|28232.6|28194.7|28193.1|28239.7|28238.1|28189.7|28188.1|4360
1582557900000|2020-02-24 15:25:00|28194.2|28192.6|28179.7|28178.1|28213.7|28212.1|28173.7|28172.1|3502
1582558200000|2020-02-24 15:30:00|28179.2|28177.6|28140.2|28138.6|28179.2|28177.6|28125.2|28123.6|5036
1582558500000|2020-02-24 15:35:00|28139.7|28138.1|28119.7|28118.1|28149.7|28148.1|28103.7|28102.1|5389
1582558800000|2020-02-24 15:40:00|28115.7|28114.1|28128.2|28126.6|28136.7|28135.1|28079.7|28078.1|6585
1582559100000|2020-02-24 15:45:00|28128.7|28127.1|28151.2|28149.6|28156.7|28155.1|28100.7|28099.1|3751
1582559400000|2020-02-24 15:50:00|28151.7|28150.1|28181.2|28179.6|28195.7|28194.1|28151.7|28150.1|3220
1582559700000|2020-02-24 15:55:00|28180.7|28179.1|28190.2|28188.6|28196.7|28195.1|28172.7|28171.1|2641
1582560000000|2020-02-24 16:00:00|28189.7|28188.1|28125.2|28123.6|28206.7|28205.1|28116.7|28115.1|4476
1582560300000|2020-02-24 16:05:00|28125.7|28124.1|28130.2|28128.6|28147.7|28146.1|28115.7|28114.1|2874
1582560600000|2020-02-24 16:10:00|28130.7|28129.1|28135.2|28133.6|28154.2|28152.6|28127.7|28126.1|2152
1582560900000|2020-02-24 16:15:00|28135.7|28134.1|28186.7|28185.1|28190.7|28189.1|28125.2|28123.6|2974
1582561200000|2020-02-24 16:20:00|28186.2|28184.6|28173.2|28171.6|28203.2|28201.6|28168.7|28167.1|2584
1582561500000|2020-02-24 16:25:00|28173.7|28172.1|28152.7|28151.1|28175.2|28173.6|28138.7|28137.1|2581
1582561800000|2020-02-24 16:30:00|28151.7|28150.1|28149.7|28148.1|28181.7|28180.1|28134.7|28133.1|2942
1582562100000|2020-02-24 16:35:00|28149.2|28147.6|28154.7|28153.1|28184.7|28183.1|28127.2|28125.6|3690
1582562400000|2020-02-24 16:40:00|28154.2|28152.6|28095.2|28093.6|28154.2|28152.6|28077.2|28075.6|4364
1582562700000|2020-02-24 16:45:00|28095.7|28094.1|28064.2|28062.6|28100.7|28099.1|28053.7|28052.1|2987
1582563000000|2020-02-24 16:50:00|28065.2|28063.6|28066.2|28064.6|28086.7|28085.1|28062.7|28061.1|2730
1582563300000|2020-02-24 16:55:00|28065.7|28064.1|28084.7|28083.1|28125.7|28124.1|28046.7|28045.1|4421
1582563600000|2020-02-24 17:00:00|28083.7|28082.1|28053.2|28051.6|28085.7|28084.1|28041.7|28040.1|3331
1582563900000|2020-02-24 17:05:00|28053.7|28052.1|28011.2|28009.6|28056.7|28055.1|28008.7|28007.1|3692
1582564200000|2020-02-24 17:10:00|28011.7|28010.1|28010.7|28009.1|28041.2|28039.6|28004.7|28003.1|2910
1582564500000|2020-02-24 17:15:00|28011.2|28009.6|28037.2|28035.6|28037.7|28036.1|27985.7|27984.1|3149
1582564800000|2020-02-24 17:20:00|28036.7|28035.1|28015.2|28013.6|28039.7|28038.1|28011.2|28009.6|2741
1582565100000|2020-02-24 17:25:00|28015.7|28014.1|28015.2|28013.6|28051.2|28049.6|28010.2|28008.6|3060
1582565400000|2020-02-24 17:30:00|28014.7|28013.1|28000.7|27999.1|28027.7|28026.1|27979.7|27978.1|3306
1582565700000|2020-02-24 17:35:00|28001.2|27999.6|28073.7|28072.1|28073.7|28072.1|27999.7|27998.1|3442
1582566000000|2020-02-24 17:40:00|28074.4|28072.8|28067.4|28065.8|28082.4|28080.8|28052.4|28050.8|2558
1582566300000|2020-02-24 17:45:00|28068.4|28066.8|28042.4|28040.8|28071.9|28070.3|28037.4|28035.8|2428
1582566600000|2020-02-24 17:50:00|28041.9|28040.3|28022.9|28021.3|28042.9|28041.3|28014.4|28012.8|1895
1582566900000|2020-02-24 17:55:00|28023.4|28021.8|27990.4|27988.8|28026.9|28025.3|27989.4|27987.8|2620
1582567200000|2020-02-24 18:00:00|27989.4|27987.8|27943.4|27941.8|27989.4|27987.8|27938.4|27936.8|4039
1582567500000|2020-02-24 18:05:00|27942.9|27941.3|27948.4|27946.8|27976.9|27975.3|27939.4|27937.8|4008
1582567800000|2020-02-24 18:10:00|27948.9|27947.3|27934.4|27932.8|27959.4|27957.8|27932.4|27930.8|3195
1582568100000|2020-02-24 18:15:00|27934.9|27933.3|27944.4|27942.8|27945.4|27943.8|27909.9|27908.3|3748
1582568400000|2020-02-24 18:20:00|27944.9|27943.3|27948.4|27946.8|27979.9|27978.3|27937.4|27935.8|3891
1582568700000|2020-02-24 18:25:00|27948.9|27947.3|28013.9|28012.3|28016.4|28014.8|27941.4|27939.8|4239
1582569000000|2020-02-24 18:30:00|28013.4|28011.8|28017.9|28016.3|28028.4|28026.8|27986.9|27985.3|3991
1582569300000|2020-02-24 18:35:00|28018.4|28016.8|28028.4|28026.8|28043.4|28041.8|28008.4|28006.8|2684
1582569600000|2020-02-24 18:40:00|28028.9|28027.3|28014.4|28012.8|28028.9|28027.3|27997.4|27995.8|2332
1582569900000|2020-02-24 18:45:00|28013.9|28012.3|28041.4|28039.8|28051.4|28049.8|28010.9|28009.3|2843
1582570200000|2020-02-24 18:50:00|28043.4|28041.8|28042.4|28040.8|28056.4|28054.8|28029.4|28027.8|2558
1582570500000|2020-02-24 18:55:00|28042.9|28041.3|28036.4|28034.8|28049.4|28047.8|28011.4|28009.8|2661
1582570800000|2020-02-24 19:00:00|28036.9|28035.3|28014.4|28012.8|28063.4|28061.8|28013.4|28011.8|3258
1582571100000|2020-02-24 19:05:00|28013.9|28012.3|27985.4|27983.8|28031.9|28030.3|27971.4|27969.8|2788
1582571400000|2020-02-24 19:10:00|27985.9|27984.3|27961.9|27960.3|27993.4|27991.8|27960.4|27958.8|2007
1582571700000|2020-02-24 19:15:00|27962.4|27960.8|27977.4|27975.8|27988.4|27986.8|27954.9|27953.3|1609
1582572000000|2020-02-24 19:20:00|27977.9|27976.3|28018.4|28016.8|28021.4|28019.8|27977.9|27976.3|2159
1582572300000|2020-02-24 19:25:00|28019.4|28017.8|28077.4|28075.8|28088.9|28087.3|28018.4|28016.8|3065
1582572600000|2020-02-24 19:30:00|28078.4|28076.8|28072.4|28070.8|28088.4|28086.8|28064.4|28062.8|2775
1582572900000|2020-02-24 19:35:00|28071.9|28070.3|28098.4|28096.8|28103.9|28102.3|28056.4|28054.8|2456
1582573200000|2020-02-24 19:40:00|28097.9|28096.3|28106.4|28104.8|28112.4|28110.8|28080.4|28078.8|2296
1582573500000|2020-02-24 19:45:00|28107.4|28105.8|28121.4|28119.8|28127.9|28126.3|28097.4|28095.8|2515
1582573800000|2020-02-24 19:50:00|28121.9|28120.3|28145.4|28143.8|28153.9|28152.3|28104.9|28103.3|3148
1582574100000|2020-02-24 19:55:00|28144.4|28142.8|28177.9|28176.3|28194.4|28192.8|28137.4|28135.8|4897
1582574400000|2020-02-24 20:00:00|28178.4|28176.8|28197.4|28195.8|28220.4|28218.8|28160.9|28159.3|4243
1582574700000|2020-02-24 20:05:00|28198.4|28196.8|28191.9|28190.3|28216.4|28214.8|28191.9|28190.3|2508
1582575000000|2020-02-24 20:10:00|28192.4|28190.8|28148.9|28147.3|28196.4|28194.8|28142.4|28140.8|4040
1582575300000|2020-02-24 20:15:00|28149.4|28147.8|28145.4|28143.8|28155.4|28153.8|28126.4|28124.8|2914
1582575600000|2020-02-24 20:20:00|28147.3|28145.7|28135.3|28133.7|28170.3|28168.7|28130.3|28128.7|2367
1582575900000|2020-02-24 20:25:00|28136.3|28134.7|28108.8|28107.2|28136.8|28135.2|28103.8|28102.2|2616
1582576200000|2020-02-24 20:30:00|28109.3|28107.7|28099.3|28097.7|28125.8|28124.2|28081.3|28079.7|3361
1582576500000|2020-02-24 20:35:00|28098.3|28096.7|28063.3|28061.7|28106.3|28104.7|28056.3|28054.7|3239
1582576800000|2020-02-24 20:40:00|28062.8|28061.2|28041.3|28039.7|28071.3|28069.7|28033.8|28032.2|1826
1582577100000|2020-02-24 20:45:00|28040.8|28039.2|28098.8|28097.2|28106.3|28104.7|28040.8|28039.2|5080
1582577400000|2020-02-24 20:50:00|28097.3|28095.7|28005.3|28003.7|28097.3|28095.7|28004.3|28002.7|6226
1582577700000|2020-02-24 20:55:00|28005.8|28004.2|27967.8|27966.2|28017.3|28015.7|27966.3|27964.7|7411
1582578000000|2020-02-24 21:00:00|27967.3|27965.7|27947.9|27944.1|27985.4|27981.6|27943.4|27939.6|3934
1582578300000|2020-02-24 21:05:00|27949.9|27946.1|27946.4|27942.6|27954.4|27950.6|27936.9|27933.1|1072
1582578600000|2020-02-24 21:10:00|27942.4|27938.6|27990.4|27980.6|27997.9|27994.1|27935.4|27931.6|1524
1582578900000|2020-02-24 21:15:00|27990.6|27980.8|27951.1|27941.3|27992.5|27982.7|27950.7|27940.9|5
1582579200000|2020-02-24 21:20:00|27951.2|27941.4|27945.7|27935.9|27951.3|27941.5|27881.4|27871.6|0
1582579500000|2020-02-24 21:25:00|27946.1|27936.3|27963.3|27953.5|27963.4|27953.6|27946.1|27936.3|0
1582579800000|2020-02-24 21:30:00|27983.2|27980.8|27966.2|27963.8|27992.2|27989.8|27934.2|27931.8|1123
1582580100000|2020-02-24 21:35:00|27967.2|27964.8|27944.2|27941.8|27971.2|27968.8|27943.2|27940.8|235
1582580400000|2020-02-24 21:40:00|27943.2|27940.8|27951.2|27948.8|27957.2|27954.8|27941.2|27938.8|284
1582580700000|2020-02-24 21:45:00|27950.2|27947.8|27983.2|27980.8|27985.2|27982.8|27947.2|27944.8|398
1582581000000|2020-02-24 21:50:00|27979.2|27976.8|27997.2|27994.8|28007.2|28004.8|27977.2|27974.8|312
1582581300000|2020-02-24 21:55:00|27999.2|27996.8|27990.3|27980.5|28005.2|28002.8|27975.2|27972.8|215
1582581600000|2020-02-24 22:00:00|27990.6|27980.8|27992.6|27982.8|27999.1|27989.3|27988|27978.2|0
1582581900000|2020-02-24 22:05:00|27989.5|27979.7|27992.7|27982.9|27995.5|27985.7|27989.1|27979.3|0
1582582200000|2020-02-24 22:10:00|27992.9|27983.1|27992|27982.2|27995.4|27985.6|27984.6|27974.8|0
1582582500000|2020-02-24 22:15:00|27992.4|27982.6|28001.1|27991.3|28001.1|27991.3|27991.7|27981.9|0
1582582800000|2020-02-24 22:20:00|28001.5|27991.7|28004.4|27994.6|28006.6|27996.8|27998.5|27988.7|0
1582583100000|2020-02-24 22:25:00|28004.1|27994.3|28007.7|27997.9|28007.7|27997.9|28004.1|27994.3|0
1582583400000|2020-02-24 22:30:00|28007.8|27998|28003.6|27993.8|28008|27998.2|28002|27992.2|0
1582583700000|2020-02-24 22:35:00|28004.1|27994.3|27996.9|27987.1|28004.1|27994.3|27996|27986.2|0
1582584000000|2020-02-24 22:40:00|27997.3|27987.5|27980.1|27970.3|27998.2|27988.4|27980.1|27970.3|0
1582584300000|2020-02-24 22:45:00|27980.4|27970.6|27975.4|27965.6|27980.4|27970.6|27972.9|27963.1|0
1582584600000|2020-02-24 22:50:00|27975.3|27965.5|27979.2|27969.4|27982|27972.2|27974.3|27964.5|0
1582584900000|2020-02-24 22:55:00|27977.9|27968.1|27976.3|27966.5|27984|27974.2|27972.2|27962.4|0
1582585200000|2020-02-24 23:00:00|27943.9|27940.1|27998.9|27995.1|27999.4|27995.6|27870.9|27867.1|2203
1582585500000|2020-02-24 23:05:00|27999.4|27995.6|28008.9|28005.1|28030.4|28026.6|27987.9|27984.1|854
1582585800000|2020-02-24 23:10:00|28010.4|28006.6|28031.9|28028.1|28039.4|28035.6|28005.9|28002.1|453
1582586100000|2020-02-24 23:15:00|28032.4|28028.6|28041.9|28038.1|28047.4|28043.6|28020.9|28017.1|477
1582586400000|2020-02-24 23:20:00|28042.4|28038.6|28051.9|28048.1|28056.4|28052.6|28036.4|28032.6|385
1582586700000|2020-02-24 23:25:00|28052.4|28048.6|28022.9|28019.1|28058.4|28054.6|28012.9|28009.1|520
1582587000000|2020-02-24 23:30:00|28023.4|28019.6|28006.9|28003.1|28039.4|28035.6|27987.9|27984.1|770
1582587300000|2020-02-24 23:35:00|28007.9|28004.1|28026.4|28022.6|28028.4|28024.6|27989.4|27985.6|481
1582587600000|2020-02-24 23:40:00|28025.9|28022.1|28052.9|28049.1|28059.9|28056.1|28024.4|28020.6|777
1582587900000|2020-02-24 23:45:00|28054.9|28051.1|28064.4|28060.6|28076.9|28073.1|28035.4|28031.6|696
1582588200000|2020-02-24 23:50:00|28063.9|28060.1|28065.4|28061.6|28065.9|28062.1|28043.4|28039.6|448
1582588500000|2020-02-24 23:55:00|28065.9|28062.1|28074.9|28071.1|28089.9|28086.1|28064.9|28061.1|567
1582588800000|2020-02-25 00:00:00|28075.9|28072.1|28099.9|28096.1|28101.4|28097.6|28054.9|28051.1|812
1582589100000|2020-02-25 00:05:00|28100.4|28096.6|28114.4|28110.6|28115.4|28111.6|28081.9|28078.1|1164
1582589400000|2020-02-25 00:10:00|28114.9|28111.1|28132.9|28129.1|28138.4|28134.6|28103.9|28100.1|1324
1582589700000|2020-02-25 00:15:00|28132.4|28128.6|28132.9|28129.1|28135.4|28131.6|28115.4|28111.6|680
1582590000000|2020-02-25 00:20:00|28133.4|28129.6|28109.9|28106.1|28133.4|28129.6|28109.4|28105.6|347
1582590300000|2020-02-25 00:25:00|28109.4|28105.6|28126.9|28123.1|28127.4|28123.6|28102.9|28099.1|519
1582590600000|2020-02-25 00:30:00|28126.4|28122.6|28131.4|28127.6|28131.9|28128.1|28107.4|28103.6|483
1582590900000|2020-02-25 00:35:00|28131.9|28128.1|28149.9|28146.1|28156.9|28153.1|28122.9|28119.1|531
1582591200000|2020-02-25 00:40:00|28149.4|28145.6|28122.4|28118.6|28149.9|28146.1|28113.9|28110.1|539
1582591500000|2020-02-25 00:45:00|28121.9|28118.1|28119.4|28115.6|28129.4|28125.6|28108.4|28104.6|513
1582591800000|2020-02-25 00:50:00|28119.9|28116.1|28147.4|28143.6|28151.4|28147.6|28119.9|28116.1|341
1582592100000|2020-02-25 00:55:00|28147.9|28144.1|28160.9|28157.1|28163.9|28160.1|28143.4|28139.6|417
1582592400000|2020-02-25 01:00:00|28162.4|28158.6|28173.9|28170.1|28176.9|28173.1|28144.9|28141.1|834
1582592700000|2020-02-25 01:05:00|28173.4|28169.6|28188.4|28184.6|28201.9|28198.1|28173.4|28169.6|918
1582593000000|2020-02-25 01:10:00|28188.9|28185.1|28210.4|28206.6|28211.4|28207.6|28178.9|28175.1|648
1582593300000|2020-02-25 01:15:00|28210.9|28207.1|28205.4|28201.6|28216.4|28212.6|28197.9|28194.1|594
1582593600000|2020-02-25 01:20:00|28205.9|28202.1|28230.4|28226.6|28249.9|28246.1|28205.4|28201.6|1223
1582593900000|2020-02-25 01:25:00|28229.9|28226.1|28206.9|28203.1|28234.4|28230.6|28206.4|28202.6|542
1582594200000|2020-02-25 01:30:00|28207.4|28203.6|28231.4|28227.6|28233.9|28230.1|28195.4|28191.6|668
1582594500000|2020-02-25 01:35:00|28230.9|28227.1|28241.9|28238.1|28241.9|28238.1|28219.9|28216.1|411
1582594800000|2020-02-25 01:40:00|28242.4|28238.6|28239.4|28235.6|28250.4|28246.6|28228.9|28225.1|664
1582595100000|2020-02-25 01:45:00|28240.9|28237.1|28240.9|28237.1|28250.9|28247.1|28234.9|28231.1|636
1582595400000|2020-02-25 01:50:00|28240.4|28236.6|28217.9|28214.1|28243.9|28240.1|28211.4|28207.6|719
1582595700000|2020-02-25 01:55:00|28218.4|28214.6|28191.9|28188.1|28220.9|28217.1|28189.4|28185.6|463
1582596000000|2020-02-25 02:00:00|28191.4|28187.6|28206.9|28203.1|28216.9|28213.1|28186.4|28182.6|403
1582596300000|2020-02-25 02:05:00|28206.4|28202.6|28205.9|28202.1|28216.9|28213.1|28205.4|28201.6|279
1582596600000|2020-02-25 02:10:00|28205.4|28201.6|28205.9|28202.1|28207.4|28203.6|28180.9|28177.1|559
1582596900000|2020-02-25 02:15:00|28205.4|28201.6|28218.9|28215.1|28220.9|28217.1|28205.4|28201.6|266
1582597200000|2020-02-25 02:20:00|28218.4|28214.6|28224.9|28221.1|28229.9|28226.1|28216.9|28213.1|314
1582597500000|2020-02-25 02:25:00|28225.4|28221.6|28203.4|28199.6|28227.4|28223.6|28202.9|28199.1|300
1582597800000|2020-02-25 02:30:00|28204.9|28201.1|28203.9|28200.1|28216.9|28213.1|28191.9|28188.1|344
1582598100000|2020-02-25 02:35:00|28203.4|28199.6|28197.4|28193.6|28212.4|28208.6|28193.4|28189.6|267
1582598400000|2020-02-25 02:40:00|28196.9|28193.1|28189.9|28186.1|28206.9|28203.1|28189.9|28186.1|198
1582598700000|2020-02-25 02:45:00|28189.4|28185.6|28193.4|28189.6|28203.9|28200.1|28186.4|28182.6|321
1582599000000|2020-02-25 02:50:00|28192.9|28189.1|28161.9|28158.1|28193.9|28190.1|28155.4|28151.6|513
1582599300000|2020-02-25 02:55:00|28160.9|28157.1|28144.9|28141.1|28169.9|28166.1|28140.9|28137.1|543
1582599600000|2020-02-25 03:00:00|28144.4|28140.6|28144.9|28141.1|28156.9|28153.1|28135.4|28131.6|545
1582599900000|2020-02-25 03:05:00|28145.4|28141.6|28129.4|28125.6|28157.9|28154.1|28127.9|28124.1|489
1582600200000|2020-02-25 03:10:00|28129.9|28126.1|28142.9|28139.1|28145.9|28142.1|28126.4|28122.6|459
1582600500000|2020-02-25 03:15:00|28142.4|28138.6|28153.9|28150.1|28157.9|28154.1|28138.4|28134.6|426
1582600800000|2020-02-25 03:20:00|28154.4|28150.6|28149.9|28146.1|28160.9|28157.1|28144.9|28141.1|304
1582601100000|2020-02-25 03:25:00|28149.4|28145.6|28172.4|28168.6|28172.4|28168.6|28146.9|28143.1|341
1582601400000|2020-02-25 03:30:00|28172.9|28169.1|28162.9|28159.1|28177.4|28173.6|28158.9|28155.1|355
1582601700000|2020-02-25 03:35:00|28162.4|28158.6|28161.9|28158.1|28167.4|28163.6|28153.9|28150.1|134
1582602000000|2020-02-25 03:40:00|28161.4|28157.6|28160.9|28157.1|28163.4|28159.6|28156.9|28153.1|156
1582602300000|2020-02-25 03:45:00|28161.4|28157.6|28166.9|28163.1|28167.4|28163.6|28151.9|28148.1|381
1582602600000|2020-02-25 03:50:00|28167.4|28163.6|28173.9|28170.1|28181.9|28178.1|28160.4|28156.6|342
1582602900000|2020-02-25 03:55:00|28174.4|28170.6|28177.9|28174.1|28181.4|28177.6|28170.9|28167.1|208
1582603200000|2020-02-25 04:00:00|28178.4|28174.6|28160.4|28156.6|28180.9|28177.1|28154.4|28150.6|279
1582603500000|2020-02-25 04:05:00|28159.9|28156.1|28153.9|28150.1|28161.9|28158.1|28153.4|28149.6|103
1582603800000|2020-02-25 04:10:00|28154.4|28150.6|28143.9|28140.1|28159.4|28155.6|28140.4|28136.6|392
1582604100000|2020-02-25 04:15:00|28143.4|28139.6|28153.9|28150.1|28157.4|28153.6|28138.9|28135.1|103
1582604400000|2020-02-25 04:20:00|28154.4|28150.6|28158.4|28154.6|28162.9|28159.1|28152.4|28148.6|109
1582604700000|2020-02-25 04:25:00|28158.9|28155.1|28175.9|28172.1|28177.4|28173.6|28152.9|28149.1|302
1582605000000|2020-02-25 04:30:00|28175.4|28171.6|28170.9|28167.1|28179.9|28176.1|28168.4|28164.6|187
1582605300000|2020-02-25 04:35:00|28170.4|28166.6|28174.9|28171.1|28176.4|28172.6|28167.4|28163.6|75
1582605600000|2020-02-25 04:40:00|28175.4|28171.6|28172.9|28169.1|28179.4|28175.6|28168.9|28165.1|163
1582605900000|2020-02-25 04:45:00|28172.4|28168.6|28177.9|28174.1|28178.9|28175.1|28172.4|28168.6|129
1582606200000|2020-02-25 04:50:00|28178.4|28174.6|28176.9|28173.1|28182.9|28179.1|28174.4|28170.6|106
1582606500000|2020-02-25 04:55:00|28176.4|28172.6|28179.9|28176.1|28181.9|28178.1|28171.4|28167.6|79
1582606800000|2020-02-25 05:00:00|28179.4|28175.6|28184.9|28181.1|28190.9|28187.1|28175.9|28172.1|438
1582607100000|2020-02-25 05:05:00|28185.4|28181.6|28194.9|28191.1|28198.4|28194.6|28184.9|28181.1|278
1582607400000|2020-02-25 05:10:00|28194.4|28190.6|28194.9|28191.1|28196.9|28193.1|28185.4|28181.6|143
1582607700000|2020-02-25 05:15:00|28195.4|28191.6|28189.9|28186.1|28198.4|28194.6|28180.9|28177.1|157
1582608000000|2020-02-25 05:20:00|28189.4|28185.6|28180.4|28176.6|28194.9|28191.1|28179.4|28175.6|151
1582608300000|2020-02-25 05:25:00|28179.9|28176.1|28184.9|28181.1|28187.9|28184.1|28174.9|28171.1|216
1582608600000|2020-02-25 05:30:00|28184.4|28180.6|28183.4|28179.6|28190.4|28186.6|28171.9|28168.1|237
1582608900000|2020-02-25 05:35:00|28182.9|28179.1|28202.9|28199.1|28203.9|28200.1|28177.9|28174.1|390
1582609200000|2020-02-25 05:40:00|28203.4|28199.6|28206.4|28202.6|28207.9|28204.1|28196.9|28193.1|236
1582609500000|2020-02-25 05:45:00|28205.9|28202.1|28200.9|28197.1|28207.9|28204.1|28196.4|28192.6|276
1582609800000|2020-02-25 05:50:00|28199.9|28196.1|28205.9|28202.1|28206.4|28202.6|28194.9|28191.1|185
1582610100000|2020-02-25 05:55:00|28205.4|28201.6|28211.9|28208.1|28213.9|28210.1|28199.4|28195.6|317
1582610400000|2020-02-25 06:00:00|28211.4|28207.6|28197.9|28194.1|28212.9|28209.1|28189.9|28186.1|501
1582610700000|2020-02-25 06:05:00|28197.4|28193.6|28200.9|28197.1|28211.9|28208.1|28192.9|28189.1|319
1582611000000|2020-02-25 06:10:00|28201.4|28197.6|28214.4|28210.6|28216.9|28213.1|28199.4|28195.6|214
1582611300000|2020-02-25 06:15:00|28214.9|28211.1|28219.9|28216.1|28221.4|28217.6|28212.4|28208.6|400
1582611600000|2020-02-25 06:20:00|28220.4|28216.6|28224.4|28220.6|28228.4|28224.6|28218.9|28215.1|259
1582611900000|2020-02-25 06:25:00|28223.9|28220.1|28226.9|28223.1|28230.9|28227.1|28220.9|28217.1|294
1582612200000|2020-02-25 06:30:00|28227.4|28223.6|28233.9|28230.1|28234.4|28230.6|28225.9|28222.1|190
1582612500000|2020-02-25 06:35:00|28234.4|28230.6|28230.4|28226.6|28234.9|28231.1|28227.4|28223.6|269
1582612800000|2020-02-25 06:40:00|28230.9|28227.1|28229.9|28226.1|28232.4|28228.6|28227.4|28223.6|193
1582613100000|2020-02-25 06:45:00|28230.4|28226.6|28214.4|28210.6|28233.4|28229.6|28214.4|28210.6|306
1582613400000|2020-02-25 06:50:00|28214.9|28211.1|28220.4|28216.6|28223.4|28219.6|28206.4|28202.6|545
1582613700000|2020-02-25 06:55:00|28222.4|28218.6|28229.4|28225.6|28233.4|28229.6|28222.4|28218.6|324
1582614000000|2020-02-25 07:00:00|28226.9|28223.1|28223.9|28220.1|28232.4|28228.6|28213.4|28209.6|388
1582614300000|2020-02-25 07:05:00|28223.4|28219.6|28219.4|28215.6|28232.9|28229.1|28219.4|28215.6|319
1582614600000|2020-02-25 07:10:00|28219.9|28216.1|28232.9|28229.1|28235.4|28231.6|28218.4|28214.6|281
1582614900000|2020-02-25 07:15:00|28233.4|28229.6|28221.9|28218.1|28234.9|28231.1|28220.9|28217.1|196
1582615200000|2020-02-25 07:20:00|28221.4|28217.6|28188.9|28185.1|28225.9|28222.1|28177.4|28173.6|706
1582615500000|2020-02-25 07:25:00|28188.4|28184.6|28171.9|28168.1|28197.9|28194.1|28155.4|28151.6|905
1582615800000|2020-02-25 07:30:00|28171.4|28167.6|28162.9|28159.1|28187.9|28184.1|28157.9|28154.1|558
1582616100000|2020-02-25 07:35:00|28160.9|28157.1|28161.9|28158.1|28174.9|28171.1|28143.9|28140.1|527
1582616400000|2020-02-25 07:40:00|28162.4|28158.6|28180.4|28176.6|28181.4|28177.6|28162.4|28158.6|527
1582616700000|2020-02-25 07:45:00|28179.9|28176.1|28179.4|28175.6|28184.4|28180.6|28166.9|28163.1|525
1582617000000|2020-02-25 07:50:00|28180.4|28176.6|28194.9|28191.1|28199.4|28195.6|28178.4|28174.6|772
1582617300000|2020-02-25 07:55:00|28195.4|28191.6|28215.4|28211.6|28218.9|28215.1|28187.4|28183.6|596
1582617600000|2020-02-25 08:00:00|28215.9|28212.1|28203.7|28201.3|28222.7|28220.3|28196.2|28193.8|1349
1582617900000|2020-02-25 08:05:00|28203.2|28200.8|28156.7|28154.3|28223.2|28220.8|28152.7|28150.3|1824
1582618200000|2020-02-25 08:10:00|28155.7|28153.3|28202.2|28199.8|28215.7|28213.3|28152.7|28150.3|2097
1582618500000|2020-02-25 08:15:00|28201.7|28199.3|28161.2|28158.8|28203.7|28201.3|28160.7|28158.3|1325
1582618800000|2020-02-25 08:20:00|28160.7|28158.3|28155.7|28153.3|28182.7|28180.3|28138.7|28136.3|1531
1582619100000|2020-02-25 08:25:00|28155.2|28152.8|28142.7|28140.3|28159.7|28157.3|28129.7|28127.3|1582
1582619400000|2020-02-25 08:30:00|28142.2|28139.8|28175.2|28172.8|28180.2|28177.8|28126.7|28124.3|1639
1582619700000|2020-02-25 08:35:00|28174.7|28172.3|28119.7|28117.3|28180.7|28178.3|28116.7|28114.3|1433
1582620000000|2020-02-25 08:40:00|28120.2|28117.8|28103.7|28101.3|28131.7|28129.3|28095.7|28093.3|2094
1582620300000|2020-02-25 08:45:00|28103.2|28100.8|28097.2|28094.8|28119.7|28117.3|28081.7|28079.3|1761
1582620600000|2020-02-25 08:50:00|28096.7|28094.3|28095.7|28093.3|28113.2|28110.8|28090.7|28088.3|897
1582620900000|2020-02-25 08:55:00|28093.7|28091.3|28100.7|28098.3|28113.7|28111.3|28087.2|28084.8|916
1582621200000|2020-02-25 09:00:00|28100.2|28097.8|28125.7|28123.3|28142.2|28139.8|28099.2|28096.8|1181
1582621500000|2020-02-25 09:05:00|28125.2|28122.8|28085.7|28083.3|28129.7|28127.3|28083.7|28081.3|1034
1582621800000|2020-02-25 09:10:00|28085.2|28082.8|28059.7|28057.3|28085.7|28083.3|28040.2|28037.8|1692
1582622100000|2020-02-25 09:15:00|28058.7|28056.3|28055.2|28052.8|28073.7|28071.3|28046.7|28044.3|1074
1582622400000|2020-02-25 09:20:00|28055.7|28053.3|28041.2|28038.8|28064.2|28061.8|28033.7|28031.3|994
1582622700000|2020-02-25 09:25:00|28040.7|28038.3|28054.7|28052.3|28072.2|28069.8|28030.2|28027.8|1008
1582623000000|2020-02-25 09:30:00|28054.2|28051.8|28071.7|28069.3|28076.2|28073.8|28043.7|28041.3|930
1582623300000|2020-02-25 09:35:00|28070.2|28067.8|28063.2|28060.8|28074.2|28071.8|28053.7|28051.3|800
1582623600000|2020-02-25 09:40:00|28062.7|28060.3|28070.7|28068.3|28075.7|28073.3|28048.2|28045.8|643
1582623900000|2020-02-25 09:45:00|28071.2|28068.8|28072.7|28070.3|28079.7|28077.3|28064.7|28062.3|792
1582624200000|2020-02-25 09:50:00|28072.2|28069.8|28052.2|28049.8|28073.2|28070.8|28042.7|28040.3|1003
1582624500000|2020-02-25 09:55:00|28052.7|28050.3|28038.2|28035.8|28055.2|28052.8|28034.2|28031.8|739
1582624800000|2020-02-25 10:00:00|28037.7|28035.3|28049.2|28046.8|28064.2|28061.8|28033.7|28031.3|701
1582625100000|2020-02-25 10:05:00|28049.7|28047.3|28035.2|28032.8|28050.2|28047.8|28033.2|28030.8|453
1582625400000|2020-02-25 10:10:00|28034.7|28032.3|28033.2|28030.8|28050.7|28048.3|28015.2|28012.8|1005
1582625700000|2020-02-25 10:15:00|28032.7|28030.3|28003.2|28000.8|28040.2|28037.8|28002.7|28000.3|718
1582626000000|2020-02-25 10:20:00|28003.7|28001.3|28003.2|28000.8|28032.7|28030.3|27998.7|27996.3|880
1582626300000|2020-02-25 10:25:00|28002.7|28000.3|27992.7|27990.3|28010.2|28007.8|27986.2|27983.8|1203
1582626600000|2020-02-25 10:30:00|27992.2|27989.8|27988.7|27986.3|27998.7|27996.3|27970.7|27968.3|1258
1582626900000|2020-02-25 10:35:00|27988.2|27985.8|27978.2|27975.8|28005.7|28003.3|27978.2|27975.8|979
1582627200000|2020-02-25 10:40:00|27979.7|27977.3|27956.2|27953.8|27981.2|27978.8|27955.7|27953.3|1252
1582627500000|2020-02-25 10:45:00|27956.7|27954.3|27981.7|27979.3|27981.7|27979.3|27921.2|27918.8|1793
1582627800000|2020-02-25 10:50:00|27982.2|27979.8|27984.2|27981.8|27988.2|27985.8|27964.2|27961.8|605
1582628100000|2020-02-25 10:55:00|27984.7|27982.3|28010.7|28008.3|28027.7|28025.3|27984.7|27982.3|1013
1582628400000|2020-02-25 11:00:00|28011.2|28008.8|27999.2|27996.8|28012.7|28010.3|27980.2|27977.8|1001
1582628700000|2020-02-25 11:05:00|27999.7|27997.3|28010.2|28007.8|28010.7|28008.3|27979.2|27976.8|582
1582629000000|2020-02-25 11:10:00|28009.7|28007.3|28034.7|28032.3|28037.2|28034.8|28002.7|28000.3|659
1582629300000|2020-02-25 11:15:00|28034.2|28031.8|27999.2|27996.8|28040.7|28038.3|27989.2|27986.8|783
1582629600000|2020-02-25 11:20:00|27998.7|27996.3|28006.2|28003.8|28016.2|28013.8|27991.2|27988.8|361
1582629900000|2020-02-25 11:25:00|28005.2|28002.8|28029.2|28026.8|28033.2|28030.8|27996.2|27993.8|484
1582630200000|2020-02-25 11:30:00|28028.7|28026.3|28066.7|28064.3|28067.2|28064.8|28019.7|28017.3|922
1582630500000|2020-02-25 11:35:00|28067.7|28065.3|28091.7|28089.3|28101.2|28098.8|28060.2|28057.8|1805
1582630800000|2020-02-25 11:40:00|28091.2|28088.8|28078.7|28076.3|28091.7|28089.3|28063.2|28060.8|918
1582631100000|2020-02-25 11:45:00|28077.7|28075.3|28066.2|28063.8|28082.2|28079.8|28065.7|28063.3|664
1582631400000|2020-02-25 11:50:00|28065.7|28063.3|28068.7|28066.3|28098.2|28095.8|28065.2|28062.8|521
1582631700000|2020-02-25 11:55:00|28069.2|28066.8|28048.2|28045.8|28072.7|28070.3|28043.7|28041.3|807
1582632000000|2020-02-25 12:00:00|28050.2|28047.8|28073.7|28071.3|28074.7|28072.3|28046.2|28043.8|656
1582632300000|2020-02-25 12:05:00|28074.2|28071.8|28048.2|28045.8|28081.7|28079.3|28046.2|28043.8|524
1582632600000|2020-02-25 12:10:00|28046.7|28044.3|28024.7|28022.3|28048.7|28046.3|28016.7|28014.3|756
1582632900000|2020-02-25 12:15:00|28025.2|28022.8|28039.2|28036.8|28045.7|28043.3|28021.2|28018.8|483
1582633200000|2020-02-25 12:20:00|28039.7|28037.3|28074.7|28072.3|28104.7|28102.3|28032.2|28029.8|1829
1582633500000|2020-02-25 12:25:00|28075.2|28072.8|28068.7|28066.3|28093.2|28090.8|28068.7|28066.3|707
1582633800000|2020-02-25 12:30:00|28067.7|28065.3|28085.2|28082.8|28091.2|28088.8|28056.7|28054.3|604
1582634100000|2020-02-25 12:35:00|28085.7|28083.3|28116.2|28113.8|28119.7|28117.3|28084.2|28081.8|827
1582634400000|2020-02-25 12:40:00|28116.7|28114.3|28117.2|28114.8|28123.2|28120.8|28100.2|28097.8|554
1582634700000|2020-02-25 12:45:00|28117.7|28115.3|28132.2|28129.8|28136.7|28134.3|28117.2|28114.8|739
1582635000000|2020-02-25 12:50:00|28132.7|28130.3|28140.7|28138.3|28145.7|28143.3|28113.7|28111.3|675
1582635300000|2020-02-25 12:55:00|28141.2|28138.8|28125.7|28123.3|28141.7|28139.3|28119.7|28117.3|463
1582635600000|2020-02-25 13:00:00|28124.2|28121.8|28099.2|28096.8|28128.7|28126.3|28089.2|28086.8|1041
1582635900000|2020-02-25 13:05:00|28099.7|28097.3|28121.2|28118.8|28122.2|28119.8|28090.2|28087.8|839
1582636200000|2020-02-25 13:10:00|28122.2|28119.8|28122.7|28120.3|28139.7|28137.3|28116.7|28114.3|915
1582636500000|2020-02-25 13:15:00|28122.2|28119.8|28108.2|28105.8|28124.2|28121.8|28103.2|28100.8|427
1582636800000|2020-02-25 13:20:00|28108.7|28106.3|28093.2|28090.8|28117.2|28114.8|28091.7|28089.3|629
1582637100000|2020-02-25 13:25:00|28095.2|28092.8|28093.2|28090.8|28115.7|28113.3|28092.2|28089.8|543
1582637400000|2020-02-25 13:30:00|28092.7|28090.3|28093.2|28090.8|28096.7|28094.3|28076.2|28073.8|819
1582637700000|2020-02-25 13:35:00|28096.2|28093.8|28099.7|28097.3|28101.7|28099.3|28080.2|28077.8|697
1582638000000|2020-02-25 13:40:00|28099.2|28096.8|28098.2|28095.8|28110.7|28108.3|28094.2|28091.8|517
1582638300000|2020-02-25 13:45:00|28099.2|28096.8|28112.7|28110.3|28123.2|28120.8|28098.7|28096.3|520
1582638600000|2020-02-25 13:50:00|28112.2|28109.8|28121.7|28119.3|28143.2|28140.8|28104.7|28102.3|722
1582638900000|2020-02-25 13:55:00|28121.2|28118.8|28107.7|28105.3|28139.2|28136.8|28085.2|28082.8|1107
1582639200000|2020-02-25 14:00:00|28108.2|28105.8|28092.2|28089.8|28116.7|28114.3|28082.7|28080.3|1215
1582639500000|2020-02-25 14:05:00|28092.7|28090.3|28078.2|28075.8|28100.2|28097.8|28077.7|28075.3|801
1582639800000|2020-02-25 14:10:00|28077.7|28075.3|28092.7|28090.3|28097.7|28095.3|28077.7|28075.3|580
1582640100000|2020-02-25 14:15:00|28091.2|28088.8|28106.7|28104.3|28110.7|28108.3|28087.7|28085.3|851
1582640400000|2020-02-25 14:20:00|28106.2|28103.8|28104.7|28102.3|28113.7|28111.3|28096.7|28094.3|850
1582640700000|2020-02-25 14:25:00|28104.2|28101.8|28093.2|28090.8|28109.2|28106.8|28091.7|28089.3|1145
1582641000000|2020-02-25 14:30:00|28093.7|28091.3|28058.3|28056.7|28143.8|28142.2|28057.3|28055.7|10042
1582641300000|2020-02-25 14:35:00|28057.3|28055.7|28086.3|28084.7|28129.3|28127.7|28036.8|28035.2|6909
1582641600000|2020-02-25 14:40:00|28085.8|28084.2|28019.8|28018.2|28085.8|28084.2|28019.3|28017.7|5461
1582641900000|2020-02-25 14:45:00|28020.3|28018.7|28008.3|28006.7|28028.8|28027.2|27953.3|27951.7|7257
1582642200000|2020-02-25 14:50:00|28007.3|28005.7|28040.8|28039.2|28059.3|28057.7|27964.8|27963.2|7539
1582642500000|2020-02-25 14:55:00|28041.3|28039.7|28033.8|28032.2|28049.3|28047.7|27999.3|27997.7|3783
1582642800000|2020-02-25 15:00:00|28034.3|28032.7|28006.3|28004.7|28079.8|28078.2|28000.8|27999.2|6656
1582643100000|2020-02-25 15:05:00|28006.8|28005.2|28013.3|28011.7|28054.3|28052.7|27990.3|27988.7|4931
1582643400000|2020-02-25 15:10:00|28014.3|28012.7|27997.3|27995.7|28034.8|28033.2|27978.3|27976.7|4966
1582643700000|2020-02-25 15:15:00|27996.8|27995.2|27963.8|27962.2|28008.3|28006.7|27955.3|27953.7|4604
1582644000000|2020-02-25 15:20:00|27964.3|27962.7|27894.3|27892.7|27964.8|27963.2|27894.3|27892.7|6767
1582644300000|2020-02-25 15:25:00|27894.8|27893.2|27807.3|27805.7|27897.3|27895.7|27782.3|27780.7|11811
1582644600000|2020-02-25 15:30:00|27806.8|27805.2|27808.3|27806.7|27840.8|27839.2|27738.3|27736.7|11048
1582644900000|2020-02-25 15:35:00|27808.8|27807.2|27815.9|27814.3|27840.8|27839.2|27769.8|27768.2|6409
1582645200000|2020-02-25 15:40:00|27814.9|27813.3|27864.9|27863.3|27869.4|27867.8|27781.9|27780.3|6923
1582645500000|2020-02-25 15:45:00|27864.4|27862.8|27776.9|27775.3|27878.4|27876.8|27776.9|27775.3|5898
1582645800000|2020-02-25 15:50:00|27777.4|27775.8|27705.4|27703.8|27780.9|27779.3|27646.9|27645.3|10103
1582646100000|2020-02-25 15:55:00|27706.9|27705.3|27745.4|27743.8|27747.4|27745.8|27677.4|27675.8|7926
1582646400000|2020-02-25 16:00:00|27744.4|27742.8|27687.4|27685.8|27774.4|27772.8|27680.4|27678.8|6796
1582646700000|2020-02-25 16:05:00|27686.9|27685.3|27640.4|27638.8|27730.4|27728.8|27626.9|27625.3|7619
1582647000000|2020-02-25 16:10:00|27639.9|27638.3|27662.4|27660.8|27709.4|27707.8|27628.9|27627.3|5737
1582647300000|2020-02-25 16:15:00|27662.9|27661.3|27605.4|27603.8|27668.4|27666.8|27560.9|27559.3|9188
1582647600000|2020-02-25 16:20:00|27604.9|27603.3|27608.4|27606.8|27617.4|27615.8|27561.9|27560.3|5563
1582647900000|2020-02-25 16:25:00|27608.9|27607.3|27649.9|27648.3|27669.4|27667.8|27595.9|27594.3|4649
1582648200000|2020-02-25 16:30:00|27650.9|27649.3|27660.9|27659.3|27679.4|27677.8|27609.4|27607.8|4804
1582648500000|2020-02-25 16:35:00|27660.4|27658.8|27674.9|27673.3|27686.4|27684.8|27625.9|27624.3|4443
1582648800000|2020-02-25 16:40:00|27675.4|27673.8|27604.4|27602.8|27680.9|27679.3|27600.9|27599.3|3445
1582649100000|2020-02-25 16:45:00|27603.9|27602.3|27684.4|27682.8|27706.9|27705.3|27603.4|27601.8|4100
1582649400000|2020-02-25 16:50:00|27682.4|27680.8|27712.4|27710.8|27713.9|27712.3|27665.4|27663.8|2871
1582649700000|2020-02-25 16:55:00|27712.9|27711.3|27677.9|27676.3|27714.4|27712.8|27660.9|27659.3|2682
1582650000000|2020-02-25 17:00:00|27675.9|27674.3|27664.4|27662.8|27699.4|27697.8|27656.9|27655.3|2956
1582650300000|2020-02-25 17:05:00|27665.4|27663.8|27659.4|27657.8|27676.9|27675.3|27638.4|27636.8|3325
1582650600000|2020-02-25 17:10:00|27658.4|27656.8|27654.4|27652.8|27692.9|27691.3|27653.4|27651.8|2295
1582650900000|2020-02-25 17:15:00|27652.4|27650.8|27595.9|27594.3|27655.4|27653.8|27583.9|27582.3|3432
1582651200000|2020-02-25 17:20:00|27597.4|27595.8|27585.9|27584.3|27606.4|27604.8|27570.9|27569.3|2967
1582651500000|2020-02-25 17:25:00|27586.4|27584.8|27578.9|27577.3|27596.9|27595.3|27560.9|27559.3|2525
1582651800000|2020-02-25 17:30:00|27578.4|27576.8|27617.9|27616.3|27621.4|27619.8|27572.4|27570.8|3233
1582652100000|2020-02-25 17:35:00|27617.4|27615.8|27621.4|27619.8|27640.9|27639.3|27609.4|27607.8|1697
1582652400000|2020-02-25 17:40:00|27621.3|27619.7|27539.8|27538.2|27623.3|27621.7|27526.8|27525.2|4057
1582652700000|2020-02-25 17:45:00|27539.3|27537.7|27497.3|27495.7|27542.3|27540.7|27489.3|27487.7|4375
1582653000000|2020-02-25 17:50:00|27498.3|27496.7|27519.8|27518.2|27529.8|27528.2|27486.3|27484.7|3236
1582653300000|2020-02-25 17:55:00|27519.3|27517.7|27480.8|27479.2|27526.8|27525.2|27474.3|27472.7|2644
1582653600000|2020-02-25 18:00:00|27472.8|27471.2|27474.3|27472.7|27515.3|27513.7|27438.3|27436.7|7469
1582653900000|2020-02-25 18:05:00|27473.8|27472.2|27500.3|27498.7|27512.3|27510.7|27457.8|27456.2|4211
1582654200000|2020-02-25 18:10:00|27499.8|27498.2|27483.8|27482.2|27527.3|27525.7|27473.3|27471.7|3770
1582654500000|2020-02-25 18:15:00|27471.8|27470.2|27419.3|27417.7|27496.8|27495.2|27400.3|27398.7|5809
1582654800000|2020-02-25 18:20:00|27418.3|27416.7|27433.3|27431.7|27445.3|27443.7|27417.3|27415.7|2363
1582655100000|2020-02-25 18:25:00|27432.8|27431.2|27426.8|27425.2|27452.3|27450.7|27409.8|27408.2|2432
1582655400000|2020-02-25 18:30:00|27427.3|27425.7|27399.3|27397.7|27427.3|27425.7|27362.3|27360.7|4567
1582655700000|2020-02-25 18:35:00|27399.8|27398.2|27358.3|27356.7|27401.3|27399.7|27354.8|27353.2|3744
1582656000000|2020-02-25 18:40:00|27357.8|27356.2|27394.3|27392.7|27405.8|27404.2|27334.8|27333.2|5744
1582656300000|2020-02-25 18:45:00|27393.8|27392.2|27373.8|27372.2|27407.3|27405.7|27370.8|27369.2|2696
1582656600000|2020-02-25 18:50:00|27374.3|27372.7|27355.3|27353.7|27418.8|27417.2|27327.8|27326.2|4593
1582656900000|2020-02-25 18:55:00|27355.8|27354.2|27291.3|27289.7|27360.8|27359.2|27289.8|27288.2|4149
1582657200000|2020-02-25 19:00:00|27291.8|27290.2|27271.8|27270.2|27304.8|27303.2|27223.3|27221.7|8052
1582657500000|2020-02-25 19:05:00|27271.3|27269.7|27143.8|27142.2|27282.3|27280.7|27106.3|27104.7|9495
1582657800000|2020-02-25 19:10:00|27144.8|27143.2|27233.3|27231.7|27242.8|27241.2|27113.8|27112.2|8374
1582658100000|2020-02-25 19:15:00|27232.8|27231.2|27160.3|27158.7|27243.3|27241.7|27148.8|27147.2|5813
1582658400000|2020-02-25 19:20:00|27160.8|27159.2|27136.8|27135.2|27208.3|27206.7|27126.8|27125.2|5612
1582658700000|2020-02-25 19:25:00|27136.3|27134.7|27078.3|27076.7|27170.3|27168.7|27077.3|27075.7|6523
1582659000000|2020-02-25 19:30:00|27077.8|27076.2|27078.8|27077.2|27128.8|27127.2|27033.8|27032.2|9539
1582659300000|2020-02-25 19:35:00|27076.8|27075.2|27038.3|27036.7|27098.3|27096.7|27031.3|27029.7|6647
1582659600000|2020-02-25 19:40:00|27036.3|27034.7|27140.8|27139.2|27147.8|27146.2|27028.3|27026.7|7138
1582659900000|2020-02-25 19:45:00|27142.3|27140.7|27156.3|27154.7|27183.3|27181.7|27099.3|27097.7|5795
1582660200000|2020-02-25 19:50:00|27155.3|27153.7|27223.8|27222.2|27226.3|27224.7|27136.3|27134.7|4355
1582660500000|2020-02-25 19:55:00|27226.3|27224.7|27192.3|27190.7|27244.8|27243.2|27179.8|27178.2|4886
1582660800000|2020-02-25 20:00:00|27192.8|27191.2|27236.3|27234.7|27294.3|27292.7|27192.8|27191.2|7132
1582661100000|2020-02-25 20:05:00|27235.8|27234.2|27238.8|27237.2|27303.8|27302.2|27229.8|27228.2|6671
1582661400000|2020-02-25 20:10:00|27238.3|27236.7|27185.8|27184.2|27255.3|27253.7|27171.8|27170.2|6033
1582661700000|2020-02-25 20:15:00|27185.3|27183.7|27167.8|27166.2|27230.8|27229.2|27140.8|27139.2|6801
1582662000000|2020-02-25 20:20:00|27167.3|27165.7|27113.5|27111.9|27188.8|27187.2|27065|27063.4|5495
1582662300000|2020-02-25 20:25:00|27114|27112.4|27123|27121.4|27155|27153.4|27089|27087.4|3562
1582662600000|2020-02-25 20:30:00|27120|27118.4|27055.5|27053.9|27121|27119.4|27004|27002.4|7367
1582662900000|2020-02-25 20:35:00|27055|27053.4|27015.5|27013.9|27059.5|27057.9|26998.5|26996.9|3793
1582663200000|2020-02-25 20:40:00|27015|27013.4|27100|27098.4|27134|27132.4|27013.5|27011.9|4092
1582663500000|2020-02-25 20:45:00|27106|27104.4|27118.5|27116.9|27197.5|27195.9|27102.5|27100.9|5315
1582663800000|2020-02-25 20:50:00|27119|27117.4|27083|27081.4|27126|27124.4|27059.5|27057.9|5993
1582664100000|2020-02-25 20:55:00|27082.5|27080.9|27087.5|27085.9|27131.5|27129.9|27049|27047.4|9647
1582664400000|2020-02-25 21:00:00|27086.5|27084.9|27156.1|27152.3|27156.6|27152.8|27070.6|27066.8|4915
1582664700000|2020-02-25 21:05:00|27155.6|27151.8|27141.1|27137.3|27160.6|27156.8|27113.6|27109.8|2646
1582665000000|2020-02-25 21:10:00|27144.6|27140.8|27149|27139.2|27152.1|27148.3|27118.6|27114.8|1377
1582665300000|2020-02-25 21:15:00|27152.8|27143|27152|27142.2|27155.8|27146|27149.4|27139.6|0
1582665600000|2020-02-25 21:20:00|27152.6|27142.8|27146.9|27137.1|27153|27143.2|27141.1|27131.3|0
1582665900000|2020-02-25 21:25:00|27145.7|27135.9|27130.6|27120.8|27145.9|27136.1|27130|27120.2|0
1582666200000|2020-02-25 21:30:00|27138.4|27136|27187.4|27185|27188.4|27186|27135.4|27133|899
1582666500000|2020-02-25 21:35:00|27185.4|27183|27203.4|27201|27214.4|27212|27173.4|27171|765
1582666800000|2020-02-25 21:40:00|27201.4|27199|27192.4|27190|27207.4|27205|27176.4|27174|351
1582667100000|2020-02-25 21:45:00|27191.4|27189|27198.4|27196|27224.4|27222|27189.4|27187|439
1582667400000|2020-02-25 21:50:00|27197.4|27195|27188.4|27186|27204.4|27202|27186.4|27184|224
1582667700000|2020-02-25 21:55:00|27189.4|27187|27178.3|27168.5|27190.4|27188|27167.4|27165|307
1582668000000|2020-02-25 22:00:00|27178.4|27168.6|27180|27170.2|27182.7|27172.9|27174.3|27164.5|0
1582668300000|2020-02-25 22:05:00|27179.8|27170|27183.1|27173.3|27189.4|27179.6|27179.8|27170|0
1582668600000|2020-02-25 22:10:00|27182.8|27173|27181.2|27171.4|27185.9|27176.1|27177.9|27168.1|0
1582668900000|2020-02-25 22:15:00|27181.1|27171.3|27122.2|27112.4|27181.1|27171.3|27121.5|27111.7|0
1582669200000|2020-02-25 22:20:00|27122.1|27112.3|27124.4|27114.6|27128|27118.2|27107.1|27097.3|0
1582669500000|2020-02-25 22:25:00|27125.7|27115.9|27145.3|27135.5|27145.8|27136|27119.6|27109.8|0
1582669800000|2020-02-25 22:30:00|27145.7|27135.9|27171.3|27161.5|27172.6|27162.8|27142.6|27132.8|0
1582670100000|2020-02-25 22:35:00|27172.3|27162.5|27155.9|27146.1|27172.7|27162.9|27155.9|27146.1|0
1582670400000|2020-02-25 22:40:00|27155.8|27146|27147.5|27137.7|27155.9|27146.1|27147.1|27137.3|0
1582670700000|2020-02-25 22:45:00|27151.1|27141.3|27146.5|27136.7|27153.5|27143.7|27146.5|27136.7|0
1582671000000|2020-02-25 22:50:00|27146.2|27136.4|27152.4|27142.6|27158|27148.2|27146.2|27136.4|0
1582671300000|2020-02-25 22:55:00|27152.1|27142.3|27159.8|27150|27168.6|27158.8|27152.1|27142.3|0
1582671600000|2020-02-25 23:00:00|27146.1|27142.3|27189.1|27185.3|27216.6|27212.8|27146.1|27142.3|994
1582671900000|2020-02-25 23:05:00|27184.6|27180.8|27235.6|27231.8|27240.1|27236.3|27184.6|27180.8|768
1582672200000|2020-02-25 23:10:00|27234.6|27230.8|27237.1|27233.3|27240.1|27236.3|27222.1|27218.3|280
1582672500000|2020-02-25 23:15:00|27236.6|27232.8|27222.1|27218.3|27248.1|27244.3|27219.1|27215.3|413
1582672800000|2020-02-25 23:20:00|27221.6|27217.8|27215.1|27211.3|27230.6|27226.8|27198.6|27194.8|369
1582673100000|2020-02-25 23:25:00|27215.6|27211.8|27240.1|27236.3|27245.6|27241.8|27215.6|27211.8|332
1582673400000|2020-02-25 23:30:00|27240.6|27236.8|27250.1|27246.3|27257.6|27253.8|27229.6|27225.8|567
1582673700000|2020-02-25 23:35:00|27249.6|27245.8|27230.6|27226.8|27252.1|27248.3|27216.6|27212.8|423
1582674000000|2020-02-25 23:40:00|27231.1|27227.3|27259.6|27255.8|27261.6|27257.8|27229.1|27225.3|504
1582674300000|2020-02-25 23:45:00|27258.6|27254.8|27288.6|27284.8|27304.6|27300.8|27255.6|27251.8|1342
1582674600000|2020-02-25 23:50:00|27288.1|27284.3|27281.1|27277.3|27292.1|27288.3|27274.6|27270.8|380
1582674900000|2020-02-25 23:55:00|27277.6|27273.8|27288.1|27284.3|27288.6|27284.8|27262.6|27258.8|416
1582675200000|2020-02-26 00:00:00|27289.1|27285.3|27286.1|27282.3|27298.1|27294.3|27273.6|27269.8|682
1582675500000|2020-02-26 00:05:00|27286.6|27282.8|27302.1|27298.3|27302.1|27298.3|27276.1|27272.3|684
1582675800000|2020-02-26 00:10:00|27302.6|27298.8|27252.6|27248.8|27302.6|27298.8|27240.1|27236.3|1077
1582676100000|2020-02-26 00:15:00|27253.1|27249.3|27222.6|27218.8|27264.6|27260.8|27220.1|27216.3|956
1582676400000|2020-02-26 00:20:00|27222.1|27218.3|27257.1|27253.3|27261.6|27257.8|27208.1|27204.3|1038
1582676700000|2020-02-26 00:25:00|27255.6|27251.8|27272.1|27268.3|27274.6|27270.8|27232.6|27228.8|763
1582677000000|2020-02-26 00:30:00|27271.6|27267.8|27261.1|27257.3|27271.6|27267.8|27255.6|27251.8|434
1582677300000|2020-02-26 00:35:00|27261.6|27257.8|27213.6|27209.8|27266.1|27262.3|27205.6|27201.8|790
1582677600000|2020-02-26 00:40:00|27214.1|27210.3|27237.1|27233.3|27243.1|27239.3|27210.6|27206.8|542
1582677900000|2020-02-26 00:45:00|27236.6|27232.8|27253.1|27249.3|27256.6|27252.8|27219.6|27215.8|651
1582678200000|2020-02-26 00:50:00|27252.6|27248.8|27226.1|27222.3|27252.6|27248.8|27208.6|27204.8|835
1582678500000|2020-02-26 00:55:00|27226.6|27222.8|27155.1|27151.3|27231.1|27227.3|27154.1|27150.3|1537
1582678800000|2020-02-26 01:00:00|27159.1|27155.3|27123.1|27119.3|27207.1|27203.3|27085.1|27081.3|2474
1582679100000|2020-02-26 01:05:00|27123.6|27119.8|27122.1|27118.3|27175.1|27171.3|27115.1|27111.3|1195
1582679400000|2020-02-26 01:10:00|27121.6|27117.8|27142.1|27138.3|27156.1|27152.3|27116.1|27112.3|1243
1582679700000|2020-02-26 01:15:00|27142.6|27138.8|27177.6|27173.8|27203.1|27199.3|27135.1|27131.3|1172
1582680000000|2020-02-26 01:20:00|27177.1|27173.3|27198.1|27194.3|27210.6|27206.8|27165.6|27161.8|764
1582680300000|2020-02-26 01:25:00|27198.6|27194.8|27196.6|27192.8|27204.1|27200.3|27176.6|27172.8|540
1582680600000|2020-02-26 01:30:00|27197.1|27193.3|27217.1|27213.3|27225.6|27221.8|27196.1|27192.3|1014
1582680900000|2020-02-26 01:35:00|27217.6|27213.8|27262.1|27258.3|27266.6|27262.8|27217.1|27213.3|1578
1582681200000|2020-02-26 01:40:00|27262.6|27258.8|27207.1|27203.3|27263.1|27259.3|27201.6|27197.8|987
1582681500000|2020-02-26 01:45:00|27206.1|27202.3|27196.1|27192.3|27238.1|27234.3|27185.6|27181.8|1653
1582681800000|2020-02-26 01:50:00|27195.6|27191.8|27211.1|27207.3|27233.6|27229.8|27192.6|27188.8|802
1582682100000|2020-02-26 01:55:00|27211.6|27207.8|27213.1|27209.3|27248.1|27244.3|27208.6|27204.8|1022
1582682400000|2020-02-26 02:00:00|27212.6|27208.8|27169.1|27165.3|27212.6|27208.8|27155.6|27151.8|992
1582682700000|2020-02-26 02:05:00|27168.6|27164.8|27223.1|27219.3|27223.6|27219.8|27165.6|27161.8|1062
1582683000000|2020-02-26 02:10:00|27224.1|27220.3|27288.6|27284.8|27288.6|27284.8|27217.1|27213.3|1207
1582683300000|2020-02-26 02:15:00|27289.1|27285.3|27287.6|27283.8|27311.1|27307.3|27273.1|27269.3|1326
1582683600000|2020-02-26 02:20:00|27287.1|27283.3|27296.1|27292.3|27296.1|27292.3|27252.6|27248.8|1197
1582683900000|2020-02-26 02:25:00|27296.6|27292.8|27288.1|27284.3|27300.6|27296.8|27277.6|27273.8|649
1582684200000|2020-02-26 02:30:00|27288.6|27284.8|27310.1|27306.3|27326.6|27322.8|27287.6|27283.8|1263
1582684500000|2020-02-26 02:35:00|27309.6|27305.8|27349.1|27345.3|27353.1|27349.3|27306.1|27302.3|1493
1582684800000|2020-02-26 02:40:00|27348.6|27344.8|27326.1|27322.3|27348.6|27344.8|27311.1|27307.3|1000
1582685100000|2020-02-26 02:45:00|27327.1|27323.3|27303.6|27299.8|27337.6|27333.8|27296.6|27292.8|838
1582685400000|2020-02-26 02:50:00|27303.1|27299.3|27289.1|27285.3|27316.1|27312.3|27287.6|27283.8|536
1582685700000|2020-02-26 02:55:00|27288.6|27284.8|27301.6|27297.8|27309.6|27305.8|27285.1|27281.3|619
1582686000000|2020-02-26 03:00:00|27302.6|27298.8|27313.6|27309.8|27325.1|27321.3|27302.1|27298.3|768
1582686300000|2020-02-26 03:05:00|27314.6|27310.8|27301.1|27297.3|27317.1|27313.3|27289.6|27285.8|452
1582686600000|2020-02-26 03:10:00|27301.6|27297.8|27335.6|27331.8|27340.6|27336.8|27300.6|27296.8|645
1582686900000|2020-02-26 03:15:00|27335.1|27331.3|27311.1|27307.3|27341.1|27337.3|27310.6|27306.8|490
1582687200000|2020-02-26 03:20:00|27310.6|27306.8|27316.6|27312.8|27323.1|27319.3|27304.1|27300.3|474
1582687500000|2020-02-26 03:25:00|27317.1|27313.3|27327.1|27323.3|27333.1|27329.3|27315.6|27311.8|467
1582687800000|2020-02-26 03:30:00|27327.6|27323.8|27288.6|27284.8|27328.1|27324.3|27265.1|27261.3|1348
1582688100000|2020-02-26 03:35:00|27288.1|27284.3|27301.1|27297.3|27318.1|27314.3|27288.1|27284.3|595
1582688400000|2020-02-26 03:40:00|27300.6|27296.8|27305.1|27301.3|27312.6|27308.8|27296.6|27292.8|410
1582688700000|2020-02-26 03:45:00|27305.6|27301.8|27306.1|27302.3|27319.6|27315.8|27301.6|27297.8|581
1582689000000|2020-02-26 03:50:00|27306.6|27302.8|27281.6|27277.8|27310.6|27306.8|27279.1|27275.3|447
1582689300000|2020-02-26 03:55:00|27282.6|27278.8|27292.6|27288.8|27296.1|27292.3|27278.6|27274.8|330
1582689600000|2020-02-26 04:00:00|27292.1|27288.3|27271.1|27267.3|27299.6|27295.8|27263.6|27259.8|432
1582689900000|2020-02-26 04:05:00|27270.6|27266.8|27252.1|27248.3|27272.1|27268.3|27243.6|27239.8|539
1582690200000|2020-02-26 04:10:00|27251.6|27247.8|27233.6|27229.8|27254.1|27250.3|27229.1|27225.3|572
1582690500000|2020-02-26 04:15:00|27233.1|27229.3|27217.6|27213.8|27237.1|27233.3|27213.1|27209.3|626
1582690800000|2020-02-26 04:20:00|27217.1|27213.3|27253.6|27249.8|27260.6|27256.8|27217.1|27213.3|628
1582691100000|2020-02-26 04:25:00|27254.1|27250.3|27258.6|27254.8|27261.6|27257.8|27249.1|27245.3|287
1582691400000|2020-02-26 04:30:00|27259.1|27255.3|27254.1|27250.3|27268.6|27264.8|27246.1|27242.3|713
1582691700000|2020-02-26 04:35:00|27253.6|27249.8|27274.1|27270.3|27288.1|27284.3|27244.6|27240.8|843
1582692000000|2020-02-26 04:40:00|27273.6|27269.8|27272.1|27268.3|27281.6|27277.8|27265.1|27261.3|371
1582692300000|2020-02-26 04:45:00|27272.6|27268.8|27293.1|27289.3|27299.6|27295.8|27271.1|27267.3|558
1582692600000|2020-02-26 04:50:00|27292.6|27288.8|27284.1|27280.3|27295.6|27291.8|27281.1|27277.3|332
1582692900000|2020-02-26 04:55:00|27283.6|27279.8|27273.6|27269.8|27289.1|27285.3|27263.6|27259.8|447
1582693200000|2020-02-26 05:00:00|27273.1|27269.3|27244.6|27240.8|27276.6|27272.8|27242.6|27238.8|657
1582693500000|2020-02-26 05:05:00|27245.1|27241.3|27268.6|27264.8|27270.6|27266.8|27243.1|27239.3|360
1582693800000|2020-02-26 05:10:00|27269.1|27265.3|27264.1|27260.3|27274.1|27270.3|27263.1|27259.3|295
1582694100000|2020-02-26 05:15:00|27264.6|27260.8|27251.6|27247.8|27273.6|27269.8|27248.1|27244.3|484
1582694400000|2020-02-26 05:20:00|27251.1|27247.3|27245.6|27241.8|27253.1|27249.3|27227.6|27223.8|444
1582694700000|2020-02-26 05:25:00|27243.6|27239.8|27253.6|27249.8|27265.1|27261.3|27234.6|27230.8|667
1582695000000|2020-02-26 05:30:00|27254.1|27250.3|27263.1|27259.3|27276.1|27272.3|27248.6|27244.8|451
1582695300000|2020-02-26 05:35:00|27262.6|27258.8|27243.1|27239.3|27270.1|27266.3|27238.1|27234.3|545
1582695600000|2020-02-26 05:40:00|27242.6|27238.8|27259.6|27255.8|27267.6|27263.8|27240.6|27236.8|288
1582695900000|2020-02-26 05:45:00|27259.1|27255.3|27266.1|27262.3|27269.6|27265.8|27245.1|27241.3|411
1582696200000|2020-02-26 05:50:00|27265.6|27261.8|27261.6|27257.8|27269.1|27265.3|27254.6|27250.8|459
1582696500000|2020-02-26 05:55:00|27263.1|27259.3|27270.1|27266.3|27278.1|27274.3|27261.6|27257.8|487
1582696800000|2020-02-26 06:00:00|27271.1|27267.3|27250.1|27246.3|27272.6|27268.8|27243.6|27239.8|721
1582697100000|2020-02-26 06:05:00|27250.6|27246.8|27235.6|27231.8|27255.6|27251.8|27226.6|27222.8|888
1582697400000|2020-02-26 06:10:00|27235.1|27231.3|27194.1|27190.3|27235.6|27231.8|27192.6|27188.8|788
1582697700000|2020-02-26 06:15:00|27193.6|27189.8|27209.6|27205.8|27217.6|27213.8|27170.1|27166.3|1476
1582698000000|2020-02-26 06:20:00|27210.1|27206.3|27201.6|27197.8|27214.6|27210.8|27191.1|27187.3|438
1582698300000|2020-02-26 06:25:00|27201.1|27197.3|27190.6|27186.8|27208.6|27204.8|27188.1|27184.3|488
1582698600000|2020-02-26 06:30:00|27191.1|27187.3|27192.6|27188.8|27205.6|27201.8|27181.6|27177.8|325
1582698900000|2020-02-26 06:35:00|27193.1|27189.3|27193.6|27189.8|27209.6|27205.8|27193.1|27189.3|444
1582699200000|2020-02-26 06:40:00|27193.1|27189.3|27188.6|27184.8|27193.1|27189.3|27175.6|27171.8|396
1582699500000|2020-02-26 06:45:00|27189.1|27185.3|27191.6|27187.8|27193.1|27189.3|27180.6|27176.8|307
1582699800000|2020-02-26 06:50:00|27191.1|27187.3|27176.6|27172.8|27192.6|27188.8|27172.1|27168.3|277
1582700100000|2020-02-26 06:55:00|27177.1|27173.3|27134.1|27130.3|27178.6|27174.8|27098.1|27094.3|1631
1582700400000|2020-02-26 07:00:00|27133.1|27129.3|27127.6|27123.8|27157.1|27153.3|27112.1|27108.3|1109
1582700700000|2020-02-26 07:05:00|27128.1|27124.3|27174.6|27170.8|27182.1|27178.3|27126.6|27122.8|1188
1582701000000|2020-02-26 07:10:00|27174.1|27170.3|27153.1|27149.3|27186.6|27182.8|27149.6|27145.8|846
1582701300000|2020-02-26 07:15:00|27152.6|27148.8|27155.1|27151.3|27166.1|27162.3|27128.6|27124.8|1000
1582701600000|2020-02-26 07:20:00|27154.6|27150.8|27136.6|27132.8|27155.6|27151.8|27124.1|27120.3|1098
1582701900000|2020-02-26 07:25:00|27137.1|27133.3|27157.1|27153.3|27181.1|27177.3|27136.6|27132.8|983
1582702200000|2020-02-26 07:30:00|27156.6|27152.8|27132.6|27128.8|27161.1|27157.3|27128.6|27124.8|863
1582702500000|2020-02-26 07:35:00|27135.1|27131.3|27159.1|27155.3|27159.6|27155.8|27128.1|27124.3|961
1582702800000|2020-02-26 07:40:00|27157.6|27153.8|27153.6|27149.8|27161.1|27157.3|27129.1|27125.3|1013
1582703100000|2020-02-26 07:45:00|27154.1|27150.3|27202.6|27198.8|27205.1|27201.3|27146.1|27142.3|950
1582703400000|2020-02-26 07:50:00|27201.6|27197.8|27191.1|27187.3|27213.1|27209.3|27174.1|27170.3|1102
1582703700000|2020-02-26 07:55:00|27191.6|27187.8|27247.6|27243.8|27254.1|27250.3|27188.1|27184.3|1315
1582704000000|2020-02-26 08:00:00|27246.9|27244.5|27239.4|27237|27274.4|27272|27226.9|27224.5|2191
1582704300000|2020-02-26 08:05:00|27238.9|27236.5|27252.9|27250.5|27276.9|27274.5|27236.4|27234|1749
1582704600000|2020-02-26 08:10:00|27254.9|27252.5|27234.9|27232.5|27260.9|27258.5|27222.4|27220|1495
1582704900000|2020-02-26 08:15:00|27235.4|27233|27211.9|27209.5|27257.4|27255|27190.4|27188|1791
1582705200000|2020-02-26 08:20:00|27210.9|27208.5|27218.9|27216.5|27224.9|27222.5|27185.4|27183|1351
1582705500000|2020-02-26 08:25:00|27219.4|27217|27175.4|27173|27225.4|27223|27171.9|27169.5|1295
1582705800000|2020-02-26 08:30:00|27174.4|27172|27175.9|27173.5|27206.9|27204.5|27167.9|27165.5|1540
1582706100000|2020-02-26 08:35:00|27175.4|27173|27142.9|27140.5|27185.9|27183.5|27141.9|27139.5|1841
1582706400000|2020-02-26 08:40:00|27143.4|27141|27083.4|27081|27149.9|27147.5|27068.9|27066.5|3035
1582706700000|2020-02-26 08:45:00|27082.9|27080.5|27019.4|27017|27087.4|27085|26995.4|26993|3983
1582707000000|2020-02-26 08:50:00|27018.9|27016.5|26987.4|26985|27046.9|27044.5|26978.9|26976.5|4777
1582707300000|2020-02-26 08:55:00|26987.9|26985.5|26987.9|26985.5|27003.4|27001|26969.9|26967.5|2987
1582707600000|2020-02-26 09:00:00|26988.9|26986.5|26891.4|26889|26989.9|26987.5|26889.9|26887.5|4886
1582707900000|2020-02-26 09:05:00|26890.9|26888.5|26800.9|26798.5|26890.9|26888.5|26779.4|26777|5277
1582708200000|2020-02-26 09:10:00|26798.4|26796|26815.4|26813|26816.4|26814|26715.4|26713|7392
1582708500000|2020-02-26 09:15:00|26815.9|26813.5|26917.4|26915|26925.9|26923.5|26804.4|26802|4213
1582708800000|2020-02-26 09:20:00|26918.4|26916|26883.4|26881|26918.4|26916|26844.9|26842.5|2216
1582709100000|2020-02-26 09:25:00|26883.9|26881.5|26927.4|26925|26934.9|26932.5|26870.9|26868.5|2437
1582709400000|2020-02-26 09:30:00|26927.9|26925.5|26916.4|26914|26932.4|26930|26866.9|26864.5|2521
1582709700000|2020-02-26 09:35:00|26915.4|26913|26965.9|26963.5|26997.9|26995.5|26895.9|26893.5|3282
1582710000000|2020-02-26 09:40:00|26966.4|26964|26944.4|26942|27005.4|27003|26933.4|26931|2638
1582710300000|2020-02-26 09:45:00|26944.9|26942.5|26889.9|26887.5|26962.9|26960.5|26884.4|26882|2220
1582710600000|2020-02-26 09:50:00|26889.4|26887|26948.4|26946|26956.4|26954|26888.9|26886.5|1602
1582710900000|2020-02-26 09:55:00|26948.9|26946.5|26913.4|26911|26949.9|26947.5|26906.4|26904|1002
1582711200000|2020-02-26 10:00:00|26914.4|26912|26958.4|26956|26962.4|26960|26910.4|26908|1285
1582711500000|2020-02-26 10:05:00|26957.9|26955.5|27037.4|27035|27044.4|27042|26955.9|26953.5|2257
1582711800000|2020-02-26 10:10:00|27037.9|27035.5|27011.4|27009|27049.4|27047|27008.9|27006.5|1125
1582712100000|2020-02-26 10:15:00|27011.9|27009.5|27043.4|27041|27083.4|27081|27011.9|27009.5|1622
1582712400000|2020-02-26 10:20:00|27044.4|27042|27050.4|27048|27087.4|27085|27038.4|27036|1237
1582712700000|2020-02-26 10:25:00|27049.9|27047.5|27091.4|27089|27096.4|27094|27041.4|27039|941
1582713000000|2020-02-26 10:30:00|27090.9|27088.5|27067.4|27065|27096.9|27094.5|27052.9|27050.5|1023
1582713300000|2020-02-26 10:35:00|27067.9|27065.5|27049.4|27047|27085.4|27083|27041.9|27039.5|834
1582713600000|2020-02-26 10:40:00|27048.9|27046.5|27060.4|27058|27066.4|27064|27026.4|27024|951
1582713900000|2020-02-26 10:45:00|27060.9|27058.5|26975.4|26973|27071.9|27069.5|26972.9|26970.5|1865
1582714200000|2020-02-26 10:50:00|26974.4|26972|26968.4|26966|26988.9|26986.5|26949.4|26947|1044
1582714500000|2020-02-26 10:55:00|26967.9|26965.5|26954.9|26952.5|26994.4|26992|26948.9|26946.5|915
1582714800000|2020-02-26 11:00:00|26955.4|26953|26999.4|26997|26999.4|26997|26955.4|26953|835
1582715100000|2020-02-26 11:05:00|26999.9|26997.5|27045.9|27043.5|27062.9|27060.5|26999.4|26997|1774
1582715400000|2020-02-26 11:10:00|27044.4|27042|27044.9|27042.5|27065.4|27063|27016.9|27014.5|1107
1582715700000|2020-02-26 11:15:00|27045.4|27043|27058.4|27056|27066.4|27064|27042.4|27040|906
1582716000000|2020-02-26 11:20:00|27058.9|27056.5|27121.4|27119|27129.4|27127|27058.9|27056.5|1346
1582716300000|2020-02-26 11:25:00|27120.9|27118.5|27128.4|27126|27161.4|27159|27118.4|27116|2073
1582716600000|2020-02-26 11:30:00|27127.9|27125.5|27125.4|27123|27145.9|27143.5|27114.9|27112.5|1535
1582716900000|2020-02-26 11:35:00|27125.9|27123.5|27168.9|27166.5|27170.9|27168.5|27124.4|27122|1241
1582717200000|2020-02-26 11:40:00|27169.4|27167|27183.4|27181|27192.9|27190.5|27163.4|27161|1268
1582717500000|2020-02-26 11:45:00|27183.9|27181.5|27160.4|27158|27190.9|27188.5|27157.9|27155.5|1140
1582717800000|2020-02-26 11:50:00|27159.9|27157.5|27147.4|27145|27171.4|27169|27138.4|27136|1352
1582718100000|2020-02-26 11:55:00|27146.9|27144.5|27106.4|27104|27150.4|27148|27100.4|27098|1415
1582718400000|2020-02-26 12:00:00|27108.9|27106.5|27087.9|27085.5|27126.4|27124|27044.4|27042|3060
1582718700000|2020-02-26 12:05:00|27083.9|27081.5|27163.4|27161|27164.4|27162|27075.4|27073|2104
1582719000000|2020-02-26 12:10:00|27163.9|27161.5|27151.4|27149|27181.9|27179.5|27128.9|27126.5|2762
1582719300000|2020-02-26 12:15:00|27151.9|27149.5|27129.4|27127|27166.4|27164|27120.9|27118.5|1695
1582719600000|2020-02-26 12:20:00|27130.4|27128|27094.9|27092.5|27130.4|27128|27067.9|27065.5|1795
1582719900000|2020-02-26 12:25:00|27093.9|27091.5|27081.9|27079.5|27105.4|27103|27058.9|27056.5|1066
1582720200000|2020-02-26 12:30:00|27081.4|27079|27062.4|27060|27090.4|27088|27052.4|27050|934
1582720500000|2020-02-26 12:35:00|27063.9|27061.5|27030.4|27028|27075.4|27073|27017.4|27015|1205
1582720800000|2020-02-26 12:40:00|27030.9|27028.5|27082.4|27080|27087.9|27085.5|27024.9|27022.5|1619
1582721100000|2020-02-26 12:45:00|27081.9|27079.5|27117.9|27115.5|27122.4|27120|27074.4|27072|1593
1582721400000|2020-02-26 12:50:00|27118.4|27116|27118.9|27116.5|27134.9|27132.5|27104.4|27102|1351
1582721700000|2020-02-26 12:55:00|27118.4|27116|27148.4|27146|27168.4|27166|27095.9|27093.5|2112
1582722000000|2020-02-26 13:00:00|27149.4|27147|27150.9|27148.5|27169.9|27167.5|27144.9|27142.5|1532
1582722300000|2020-02-26 13:05:00|27150.4|27148|27125.4|27123|27175.9|27173.5|27115.9|27113.5|1351
1582722600000|2020-02-26 13:10:00|27124.9|27122.5|27105.9|27103.5|27145.9|27143.5|27097.4|27095|1557
1582722900000|2020-02-26 13:15:00|27105.4|27103|27173.4|27171|27173.4|27171|27103.4|27101|1740
1582723200000|2020-02-26 13:20:00|27173.9|27171.5|27224.4|27222|27224.4|27222|27155.9|27153.5|2281
1582723500000|2020-02-26 13:25:00|27223.9|27221.5|27220.9|27218.5|27243.4|27241|27207.9|27205.5|2472
1582723800000|2020-02-26 13:30:00|27222.4|27220|27237.9|27235.5|27248.9|27246.5|27208.4|27206|1584
1582724100000|2020-02-26 13:35:00|27238.4|27236|27256.9|27254.5|27258.9|27256.5|27234.9|27232.5|1440
1582724400000|2020-02-26 13:40:00|27256.4|27254|27226.9|27224.5|27259.4|27257|27216.4|27214|1739
1582724700000|2020-02-26 13:45:00|27226.4|27224|27208.4|27206|27248.9|27246.5|27206.9|27204.5|1567
1582725000000|2020-02-26 13:50:00|27209.4|27207|27184.9|27182.5|27220.9|27218.5|27165.4|27163|1853
1582725300000|2020-02-26 13:55:00|27185.4|27183|27187.4|27185|27201.9|27199.5|27167.9|27165.5|1076
1582725600000|2020-02-26 14:00:00|27186.4|27184|27203.4|27201|27220.9|27218.5|27184.9|27182.5|2170
1582725900000|2020-02-26 14:05:00|27204.4|27202|27205.9|27203.5|27210.9|27208.5|27181.4|27179|1562
1582726200000|2020-02-26 14:10:00|27205.4|27203|27221.4|27219|27235.9|27233.5|27198.4|27196|2262
1582726500000|2020-02-26 14:15:00|27220.4|27218|27214.4|27212|27239.9|27237.5|27211.9|27209.5|879
1582726800000|2020-02-26 14:20:00|27213.9|27211.5|27236.4|27234|27237.4|27235|27205.9|27203.5|571
1582727100000|2020-02-26 14:25:00|27236.9|27234.5|27210.4|27208|27238.4|27236|27208.9|27206.5|769
1582727400000|2020-02-26 14:30:00|27210.9|27208.5|27226|27224.4|27256|27254.4|27180|27178.4|12290
1582727700000|2020-02-26 14:35:00|27225.5|27223.9|27329.5|27327.9|27333.5|27331.9|27205.5|27203.9|9260
1582728000000|2020-02-26 14:40:00|27328.5|27326.9|27410.5|27408.9|27443.5|27441.9|27326.5|27324.9|11830
1582728300000|2020-02-26 14:45:00|27412.5|27410.9|27341|27339.4|27421.5|27419.9|27325.5|27323.9|8975
1582728600000|2020-02-26 14:50:00|27341.5|27339.9|27357|27355.4|27364.5|27362.9|27308|27306.4|6971
1582728900000|2020-02-26 14:55:00|27356.5|27354.9|27320|27318.4|27364|27362.4|27293.5|27291.9|4664
1582729200000|2020-02-26 15:00:00|27317.5|27315.9|27295.5|27293.9|27339|27337.4|27272.5|27270.9|6904
1582729500000|2020-02-26 15:05:00|27296|27294.4|27312|27310.4|27318.5|27316.9|27252|27250.4|6473
1582729800000|2020-02-26 15:10:00|27312.5|27310.9|27388.3|27386.7|27389.3|27387.7|27270.5|27268.9|6158
1582730100000|2020-02-26 15:15:00|27384.3|27382.7|27423.8|27422.2|27431.3|27429.7|27384.3|27382.7|6429
1582730400000|2020-02-26 15:20:00|27424.8|27423.2|27404.8|27403.2|27442.3|27440.7|27364.8|27363.2|6480
1582730700000|2020-02-26 15:25:00|27404.3|27402.7|27398.8|27397.2|27455.3|27453.7|27394.8|27393.2|5946
1582731000000|2020-02-26 15:30:00|27398.3|27396.7|27455.3|27453.7|27467.3|27465.7|27396.8|27395.2|6008
1582731300000|2020-02-26 15:35:00|27456.3|27454.7|27433.8|27432.2|27479.3|27477.7|27430.3|27428.7|6452
1582731600000|2020-02-26 15:40:00|27434.8|27433.2|27505.3|27503.7|27514.3|27512.7|27434.8|27433.2|7551
1582731900000|2020-02-26 15:45:00|27504.3|27502.7|27505.3|27503.7|27527.3|27525.7|27484.3|27482.7|5900
1582732200000|2020-02-26 15:50:00|27504.8|27503.2|27496.3|27494.7|27541.3|27539.7|27485.8|27484.2|5402
1582732500000|2020-02-26 15:55:00|27496.8|27495.2|27453.8|27452.2|27510.3|27508.7|27453.8|27452.2|4288
1582732800000|2020-02-26 16:00:00|27453.3|27451.7|27450.3|27448.7|27472.3|27470.7|27418.8|27417.2|5530
1582733100000|2020-02-26 16:05:00|27450.8|27449.2|27413.8|27412.2|27457.3|27455.7|27411.3|27409.7|3189
1582733400000|2020-02-26 16:10:00|27414.3|27412.7|27405.8|27404.2|27418.8|27417.2|27376.8|27375.2|3416
1582733700000|2020-02-26 16:15:00|27405.3|27403.7|27471.8|27470.2|27474.3|27472.7|27397.3|27395.7|3390
1582734000000|2020-02-26 16:20:00|27471.3|27469.7|27513.3|27511.7|27513.3|27511.7|27468.3|27466.7|3268
1582734300000|2020-02-26 16:25:00|27512.8|27511.2|27506.8|27505.2|27523.3|27521.7|27498.8|27497.2|2788
1582734600000|2020-02-26 16:30:00|27506.3|27504.7|27474.3|27472.7|27506.3|27504.7|27445.8|27444.2|4370
1582734900000|2020-02-26 16:35:00|27475.3|27473.7|27481.3|27479.7|27490.8|27489.2|27420.3|27418.7|3394
1582735200000|2020-02-26 16:40:00|27480.8|27479.2|27426.8|27425.2|27491.8|27490.2|27425.3|27423.7|3262
1582735500000|2020-02-26 16:45:00|27427.3|27425.7|27383.3|27381.7|27429.3|27427.7|27377.3|27375.7|3210
1582735800000|2020-02-26 16:50:00|27382.8|27381.2|27311.3|27309.7|27389.3|27387.7|27297.3|27295.7|3567
1582736100000|2020-02-26 16:55:00|27311.8|27310.2|27306.3|27304.7|27328.3|27326.7|27282.8|27281.2|3409
1582736400000|2020-02-26 17:00:00|27305.8|27304.2|27212.3|27210.7|27326.3|27324.7|27212.3|27210.7|7141
1582736700000|2020-02-26 17:05:00|27210.8|27209.2|27145.3|27143.7|27222.3|27220.7|27112.3|27110.7|7532
1582737000000|2020-02-26 17:10:00|27144.8|27143.2|27140.8|27139.2|27175.3|27173.7|27120.3|27118.7|4905
1582737300000|2020-02-26 17:15:00|27141.3|27139.7|27152.3|27150.7|27155.8|27154.2|27070.3|27068.7|5739
1582737600000|2020-02-26 17:20:00|27151.8|27150.2|27200.8|27199.2|27203.3|27201.7|27141.8|27140.2|4247
1582737900000|2020-02-26 17:25:00|27200.3|27198.7|27208.8|27207.2|27209.3|27207.7|27166.8|27165.2|2893
1582738200000|2020-02-26 17:30:00|27208.3|27206.7|27275.3|27273.7|27282.3|27280.7|27208.3|27206.7|3579
1582738500000|2020-02-26 17:35:00|27274.8|27273.2|27244.3|27242.7|27296.3|27294.7|27237.3|27235.7|3549
1582738800000|2020-02-26 17:40:00|27243.8|27242.2|27201.8|27200.2|27253.3|27251.7|27197.8|27196.2|3082
1582739100000|2020-02-26 17:45:00|27201.3|27199.7|27222.8|27221.2|27264.8|27263.2|27201.3|27199.7|2511
1582739400000|2020-02-26 17:50:00|27223.3|27221.7|27189.3|27187.7|27260.8|27259.2|27187.3|27185.7|2485
1582739700000|2020-02-26 17:55:00|27189.8|27188.2|27211.3|27209.7|27233.8|27232.2|27160.3|27158.7|2815
1582740000000|2020-02-26 18:00:00|27213.3|27211.7|27226.8|27225.2|27252.3|27250.7|27206.8|27205.2|1714
1582740300000|2020-02-26 18:05:00|27226.3|27224.7|27161.8|27160.2|27242.8|27241.2|27157.3|27155.7|3192
1582740600000|2020-02-26 18:10:00|27163.3|27161.7|27157.3|27155.7|27178.3|27176.7|27138.3|27136.7|1778
1582740900000|2020-02-26 18:15:00|27157.8|27156.2|27149.3|27147.7|27191.3|27189.7|27129.8|27128.2|1918
1582741200000|2020-02-26 18:20:00|27149.8|27148.2|27150.3|27148.7|27177.3|27175.7|27130.8|27129.2|1559
1582741500000|2020-02-26 18:25:00|27150.8|27149.2|27177.8|27176.2|27212.3|27210.7|27142.8|27141.2|2995
1582741800000|2020-02-26 18:30:00|27178.8|27177.2|27045.8|27044.2|27186.3|27184.7|27040.8|27039.2|4210
1582742100000|2020-02-26 18:35:00|27046.3|27044.7|26947.3|26945.7|27068.8|27067.2|26942.3|26940.7|8334
1582742400000|2020-02-26 18:40:00|26946.3|26944.7|26904.3|26902.7|26968.3|26966.7|26902.8|26901.2|5091
1582742700000|2020-02-26 18:45:00|26903.8|26902.2|27044.8|27043.2|27100.3|27098.7|26891.8|26890.2|7288
1582743000000|2020-02-26 18:50:00|27043.3|27041.7|27005.8|27004.2|27059.3|27057.7|27002.3|27000.7|5162
1582743300000|2020-02-26 18:55:00|27006.3|27004.7|26926.3|26924.7|27012.8|27011.2|26910.3|26908.7|5602
1582743600000|2020-02-26 19:00:00|26925.8|26924.2|26951.3|26949.7|27026.3|27024.7|26894.8|26893.2|4114
1582743900000|2020-02-26 19:05:00|26951.8|26950.2|26972.3|26970.7|27024.3|27022.7|26949.3|26947.7|2568
1582744200000|2020-02-26 19:10:00|26969.3|26967.7|27052.3|27050.7|27053.8|27052.2|26944.3|26942.7|2735
1582744500000|2020-02-26 19:15:00|27052.8|27051.2|26976.8|26975.2|27055.3|27053.7|26964.3|26962.7|2400
1582744800000|2020-02-26 19:20:00|26977.3|26975.7|27035.3|27033.7|27037.3|27035.7|26961.8|26960.2|2417
1582745100000|2020-02-26 19:25:00|27035.8|27034.2|27003.3|27001.7|27086.8|27085.2|26999.8|26998.2|4199
1582745400000|2020-02-26 19:30:00|27002.8|27001.2|26985.3|26983.7|27052.8|27051.2|26963.8|26962.2|4478
1582745700000|2020-02-26 19:35:00|26985.8|26984.2|27018.3|27016.7|27069.8|27068.2|26981.3|26979.7|2264
1582746000000|2020-02-26 19:40:00|27018.8|27017.2|26966.3|26964.7|27027.3|27025.7|26932.8|26931.2|3217
1582746300000|2020-02-26 19:45:00|26965.8|26964.2|26986.3|26984.7|27028.8|27027.2|26939.3|26937.7|4367
1582746600000|2020-02-26 19:50:00|26988.3|26986.7|26971.3|26969.7|26988.3|26986.7|26918.8|26917.2|3203
1582746900000|2020-02-26 19:55:00|26971.8|26970.2|26927.8|26926.2|27010.3|27008.7|26920.8|26919.2|3185
1582747200000|2020-02-26 20:00:00|26934.8|26933.2|26959.3|26957.7|27010.3|27008.7|26928.3|26926.7|3148
1582747500000|2020-02-26 20:05:00|26959.8|26958.2|26989.8|26988.2|26992.3|26990.7|26932.3|26930.7|2037
1582747800000|2020-02-26 20:10:00|26990.3|26988.7|27019.3|27017.7|27059.8|27058.2|26979.8|26978.2|3326
1582748100000|2020-02-26 20:15:00|27018.8|27017.2|27079.8|27078.2|27110.3|27108.7|27015.3|27013.7|3361
1582748400000|2020-02-26 20:20:00|27078.7|27077.1|27007.2|27005.6|27087.2|27085.6|26995.7|26994.1|2999
1582748700000|2020-02-26 20:25:00|27006.7|27005.1|26996.2|26994.6|27023.7|27022.1|26952.2|26950.6|2639
1582749000000|2020-02-26 20:30:00|26994.2|26992.6|26977.2|26975.6|27036.7|27035.1|26962.2|26960.6|2555
1582749300000|2020-02-26 20:35:00|26977.7|26976.1|27041.2|27039.6|27045.2|27043.6|26977.2|26975.6|2209
1582749600000|2020-02-26 20:40:00|27040.7|27039.1|27033.2|27031.6|27044.2|27042.6|26987.7|26986.1|1954
1582749900000|2020-02-26 20:45:00|27032.7|27031.1|27002.2|27000.6|27041.2|27039.6|26992.7|26991.1|2648
1582750200000|2020-02-26 20:50:00|27006.2|27004.6|27011.2|27009.6|27051.2|27049.6|26990.7|26989.1|4049
1582750500000|2020-02-26 20:55:00|27011.7|27010.1|26969.2|26967.6|27025.2|27023.6|26954.2|26952.6|6007
1582750800000|2020-02-26 21:00:00|26964.4|26962.8|26954.5|26950.7|26976|26972.2|26929|26925.2|3577
1582751100000|2020-02-26 21:05:00|26955|26951.2|26933.5|26929.7|26957|26953.2|26918|26914.2|924
1582751400000|2020-02-26 21:10:00|26933|26929.2|26933.5|26923.7|26947|26943.2|26907.5|26903.7|1870
1582751700000|2020-02-26 21:15:00|26935.7|26925.9|26909.9|26900.1|26941.6|26931.8|26909.9|26900.1|0
1582752000000|2020-02-26 21:20:00|26910.2|26900.4|26914.8|26905|26917.3|26907.5|26888.8|26879|0
1582752300000|2020-02-26 21:25:00|26914.6|26904.8|26922.8|26913|26925.6|26915.8|26911.3|26901.5|0
1582752600000|2020-02-26 21:30:00|26913.8|26911.4|26956.8|26954.4|26973.8|26971.4|26909.8|26907.4|583
1582752900000|2020-02-26 21:35:00|26957.8|26955.4|26944.8|26942.4|26962.8|26960.4|26928.8|26926.4|199
1582753200000|2020-02-26 21:40:00|26947.8|26945.4|26926.8|26924.4|26954.8|26952.4|26916.8|26914.4|209
1582753500000|2020-02-26 21:45:00|26920.8|26918.4|26871.8|26869.4|26921.8|26919.4|26869.8|26867.4|588
1582753800000|2020-02-26 21:50:00|26876.8|26874.4|26837.8|26835.4|26876.8|26874.4|26831.8|26829.4|490
1582754100000|2020-02-26 21:55:00|26840.8|26838.4|26853.4|26843.6|26859.8|26857.4|26826.8|26824.4|212
1582754400000|2020-02-26 22:00:00|26853.6|26843.8|26864.1|26854.3|26867.3|26857.5|26851|26841.2|0
1582754700000|2020-02-26 22:05:00|26864.3|26854.5|26879.5|26869.7|26881.7|26871.9|26864.3|26854.5|0
1582755000000|2020-02-26 22:10:00|26879.4|26869.6|26873.2|26863.4|26881.1|26871.3|26865.3|26855.5|0
1582755300000|2020-02-26 22:15:00|26872.4|26862.6|26872.7|26862.9|26878.1|26868.3|26868.6|26858.8|0
1582755600000|2020-02-26 22:20:00|26872.8|26863|26864.4|26854.6|26874.9|26865.1|26864.4|26854.6|0
1582755900000|2020-02-26 22:25:00|26864.1|26854.3|26858.8|26849|26866.3|26856.5|26858.4|26848.6|0
1582756200000|2020-02-26 22:30:00|26860|26850.2|26857.7|26847.9|26860.8|26851|26856.2|26846.4|0
1582756500000|2020-02-26 22:35:00|26857.6|26847.8|26868.1|26858.3|26874.8|26865|26857.6|26847.8|0
1582756800000|2020-02-26 22:40:00|26868.7|26858.9|26874.8|26865|26877.5|26867.7|26868.5|26858.7|0
1582757100000|2020-02-26 22:45:00|26879|26869.2|26894.7|26884.9|26894.7|26884.9|26870.7|26860.9|0
1582757400000|2020-02-26 22:50:00|26894.8|26885|26901.7|26891.9|26911.2|26901.4|26892.8|26883|0
1582757700000|2020-02-26 22:55:00|26901.6|26891.8|26869.9|26860.1|26906.7|26896.9|26863.5|26853.7|0
1582758000000|2020-02-26 23:00:00|26837.5|26833.7|26867|26863.2|26870|26866.2|26822|26818.2|1819
1582758300000|2020-02-26 23:05:00|26868.5|26864.7|26932.5|26928.7|26936|26932.2|26868|26864.2|1130
1582758600000|2020-02-26 23:10:00|26932|26928.2|26921|26917.2|26943|26939.2|26909.5|26905.7|446
1582758900000|2020-02-26 23:15:00|26921.5|26917.7|26922|26918.2|26943|26939.2|26911|26907.2|315
1582759200000|2020-02-26 23:20:00|26922.5|26918.7|26951|26947.2|26955.5|26951.7|26918|26914.2|385
1582759500000|2020-02-26 23:25:00|26950.5|26946.7|26938|26934.2|26952.5|26948.7|26923|26919.2|494
1582759800000|2020-02-26 23:30:00|26937.5|26933.7|26957|26953.2|26974.5|26970.7|26925|26921.2|584
1582760100000|2020-02-26 23:35:00|26957.5|26953.7|26983.5|26979.7|26993|26989.2|26950.5|26946.7|671
1582760400000|2020-02-26 23:40:00|26983|26979.2|26906|26902.2|26984|26980.2|26791|26787.2|2602
1582760700000|2020-02-26 23:45:00|26905|26901.2|26875|26871.2|26952|26948.2|26851.5|26847.7|1502
1582761000000|2020-02-26 23:50:00|26872.5|26868.7|26847|26843.2|26896|26892.2|26796.5|26792.7|1496
1582761300000|2020-02-26 23:55:00|26847.5|26843.7|26877|26873.2|26908.5|26904.7|26819|26815.2|2032
1582761600000|2020-02-27 00:00:00|26876|26872.2|26808.5|26804.7|26886|26882.2|26780|26776.2|1843
1582761900000|2020-02-27 00:05:00|26809|26805.2|26725|26721.2|26813.5|26809.7|26660.5|26656.7|4507
1582762200000|2020-02-27 00:10:00|26725.5|26721.7|26818.5|26814.7|26819.5|26815.7|26725|26721.2|2334
1582762500000|2020-02-27 00:15:00|26817.5|26813.7|26820.5|26816.7|26864.5|26860.7|26808|26804.2|2195
1582762800000|2020-02-27 00:20:00|26820|26816.2|26853|26849.2|26853.5|26849.7|26797|26793.2|1181
1582763100000|2020-02-27 00:25:00|26852.5|26848.7|26839.5|26835.7|26879.5|26875.7|26836.5|26832.7|1128
1582763400000|2020-02-27 00:30:00|26839|26835.2|26884.5|26880.7|26907|26903.2|26827.5|26823.7|1271
1582763700000|2020-02-27 00:35:00|26885|26881.2|26843.5|26839.7|26910|26906.2|26827.5|26823.7|1370
1582764000000|2020-02-27 00:40:00|26842|26838.2|26836.5|26832.7|26870.5|26866.7|26825.5|26821.7|733
1582764300000|2020-02-27 00:45:00|26837|26833.2|26805.5|26801.7|26847.5|26843.7|26752|26748.2|1786
1582764600000|2020-02-27 00:50:00|26805|26801.2|26784.5|26780.7|26805.5|26801.7|26779|26775.2|758
1582764900000|2020-02-27 00:55:00|26785.5|26781.7|26784.5|26780.7|26816.5|26812.7|26758.5|26754.7|867
1582765200000|2020-02-27 01:00:00|26786.5|26782.7|26723|26719.2|26824|26820.2|26721.5|26717.7|2413
1582765500000|2020-02-27 01:05:00|26723.5|26719.7|26708.5|26704.7|26757.5|26753.7|26696|26692.2|1847
1582765800000|2020-02-27 01:10:00|26710.5|26706.7|26708|26704.2|26724.5|26720.7|26674.5|26670.7|1419
1582766100000|2020-02-27 01:15:00|26707.5|26703.7|26750.5|26746.7|26781|26777.2|26696.5|26692.7|1479
1582766400000|2020-02-27 01:20:00|26751|26747.2|26764|26760.2|26775.5|26771.7|26746|26742.2|929
1582766700000|2020-02-27 01:25:00|26764.5|26760.7|26741.5|26737.7|26774.5|26770.7|26719|26715.2|1234
1582767000000|2020-02-27 01:30:00|26742|26738.2|26718|26714.2|26766|26762.2|26708.5|26704.7|1229
1582767300000|2020-02-27 01:35:00|26717.5|26713.7|26721.5|26717.7|26727|26723.2|26693.5|26689.7|1291
1582767600000|2020-02-27 01:40:00|26722|26718.2|26726.5|26722.7|26748|26744.2|26716|26712.2|1014
1582767900000|2020-02-27 01:45:00|26728.5|26724.7|26744.5|26740.7|26758|26754.2|26727.5|26723.7|663
1582768200000|2020-02-27 01:50:00|26744|26740.2|26717.5|26713.7|26744|26740.2|26708.5|26704.7|742
1582768500000|2020-02-27 01:55:00|26718|26714.2|26718|26714.2|26731|26727.2|26702.5|26698.7|539
1582768800000|2020-02-27 02:00:00|26717|26713.2|26698|26694.2|26721.5|26717.7|26690.5|26686.7|873
1582769100000|2020-02-27 02:05:00|26698.5|26694.7|26704.5|26700.7|26704.5|26700.7|26670.5|26666.7|1439
1582769400000|2020-02-27 02:10:00|26703.5|26699.7|26721.5|26717.7|26728.5|26724.7|26696.5|26692.7|843
1582769700000|2020-02-27 02:15:00|26720|26716.2|26699.5|26695.7|26736|26732.2|26681|26677.2|1646
1582770000000|2020-02-27 02:20:00|26700|26696.2|26664|26660.2|26708.5|26704.7|26653.5|26649.7|2052
1582770300000|2020-02-27 02:25:00|26664.5|26660.7|26646|26642.2|26667|26663.2|26638|26634.2|1249
1582770600000|2020-02-27 02:30:00|26647|26643.2|26669|26665.2|26679.5|26675.7|26630.5|26626.7|1269
1582770900000|2020-02-27 02:35:00|26668.5|26664.7|26666|26662.2|26688.5|26684.7|26652.5|26648.7|880
1582771200000|2020-02-27 02:40:00|26667|26663.2|26653|26649.2|26707.5|26703.7|26650.5|26646.7|1145
1582771500000|2020-02-27 02:45:00|26652.5|26648.7|26645.5|26641.7|26674|26670.2|26615|26611.2|1458
1582771800000|2020-02-27 02:50:00|26650.5|26646.7|26642.5|26638.7|26657.5|26653.7|26624|26620.2|796
1582772100000|2020-02-27 02:55:00|26642|26638.2|26612|26608.2|26646|26642.2|26606.5|26602.7|825
1582772400000|2020-02-27 03:00:00|26613.5|26609.7|26610|26606.2|26625.5|26621.7|26599|26595.2|917
1582772700000|2020-02-27 03:05:00|26610.5|26606.7|26623|26619.2|26629|26625.2|26589.5|26585.7|859
1582773000000|2020-02-27 03:10:00|26623.5|26619.7|26609|26605.2|26634|26630.2|26602.5|26598.7|618
1582773300000|2020-02-27 03:15:00|26609.5|26605.7|26640.5|26636.7|26654.5|26650.7|26594|26590.2|1191
1582773600000|2020-02-27 03:20:00|26640|26636.2|26651.5|26647.7|26660.5|26656.7|26633|26629.2|726
1582773900000|2020-02-27 03:25:00|26652|26648.2|26620.5|26616.7|26670|26666.2|26620|26616.2|895
1582774200000|2020-02-27 03:30:00|26620|26616.2|26619.5|26615.7|26633|26629.2|26605|26601.2|633
1582774500000|2020-02-27 03:35:00|26620|26616.2|26598.5|26594.7|26625.5|26621.7|26583|26579.2|791
1582774800000|2020-02-27 03:40:00|26599|26595.2|26621.5|26617.7|26622|26618.2|26592.5|26588.7|633
1582775100000|2020-02-27 03:45:00|26622|26618.2|26599|26595.2|26623|26619.2|26591|26587.2|616
1582775400000|2020-02-27 03:50:00|26599.5|26595.7|26581|26577.2|26611.5|26607.7|26580|26576.2|415
1582775700000|2020-02-27 03:55:00|26581.5|26577.7|26589.5|26585.7|26589.5|26585.7|26570.5|26566.7|734
1582776000000|2020-02-27 04:00:00|26590|26586.2|26584|26580.2|26592|26588.2|26564.5|26560.7|751
1582776300000|2020-02-27 04:05:00|26584.5|26580.7|26583|26579.2|26592|26588.2|26571|26567.2|693
1582776600000|2020-02-27 04:10:00|26582.5|26578.7|26571|26567.2|26586|26582.2|26564|26560.2|409
1582776900000|2020-02-27 04:15:00|26570.5|26566.7|26567|26563.2|26590|26586.2|26563|26559.2|349
1582777200000|2020-02-27 04:20:00|26566.5|26562.7|26581|26577.2|26589.5|26585.7|26566.5|26562.7|242
1582777500000|2020-02-27 04:25:00|26580.5|26576.7|26536|26532.2|26580.5|26576.7|26532|26528.2|565
1582777800000|2020-02-27 04:30:00|26536.5|26532.7|26535.5|26531.7|26544.5|26540.7|26522|26518.2|634
1582778100000|2020-02-27 04:35:00|26535|26531.2|26524.5|26520.7|26553|26549.2|26523|26519.2|816
1582778400000|2020-02-27 04:40:00|26524|26520.2|26522|26518.2|26527.5|26523.7|26507.5|26503.7|707
1582778700000|2020-02-27 04:45:00|26522.5|26518.7|26533.5|26529.7|26537|26533.2|26513|26509.2|621
1582779000000|2020-02-27 04:50:00|26534|26530.2|26513|26509.2|26534|26530.2|26508|26504.2|515
1582779300000|2020-02-27 04:55:00|26513.5|26509.7|26490|26486.2|26517|26513.2|26486|26482.2|833
1582779600000|2020-02-27 05:00:00|26491|26487.2|26527|26523.2|26527|26523.2|26489|26485.2|751
1582779900000|2020-02-27 05:05:00|26527.5|26523.7|26574.5|26570.7|26576|26572.2|26521.5|26517.7|1210
1582780200000|2020-02-27 05:10:00|26575|26571.2|26547|26543.2|26587.5|26583.7|26546|26542.2|1097
1582780500000|2020-02-27 05:15:00|26547.5|26543.7|26548.5|26544.7|26569|26565.2|26542|26538.2|498
1582780800000|2020-02-27 05:20:00|26549|26545.2|26570|26566.2|26586.5|26582.7|26547.5|26543.7|837
1582781100000|2020-02-27 05:25:00|26569.5|26565.7|26567.5|26563.7|26602|26598.2|26558.5|26554.7|821
1582781400000|2020-02-27 05:30:00|26568.5|26564.7|26571|26567.2|26588.5|26584.7|26559|26555.2|787
1582781700000|2020-02-27 05:35:00|26571.5|26567.7|26578.5|26574.7|26586.5|26582.7|26564.5|26560.7|600
1582782000000|2020-02-27 05:40:00|26579|26575.2|26528.5|26524.7|26585.5|26581.7|26524|26520.2|926
1582782300000|2020-02-27 05:45:00|26528|26524.2|26552|26548.2|26557|26553.2|26527.5|26523.7|447
1582782600000|2020-02-27 05:50:00|26552.5|26548.7|26568.5|26564.7|26573.5|26569.7|26545|26541.2|557
1582782900000|2020-02-27 05:55:00|26570|26566.2|26588.5|26584.7|26594.5|26590.7|26566.5|26562.7|463
1582783200000|2020-02-27 06:00:00|26587.5|26583.7|26561.5|26557.7|26592|26588.2|26545|26541.2|836
1582783500000|2020-02-27 06:05:00|26562|26558.2|26547|26543.2|26575.5|26571.7|26537|26533.2|756
1582783800000|2020-02-27 06:10:00|26547.5|26543.7|26540|26536.2|26562.5|26558.7|26539.5|26535.7|684
1582784100000|2020-02-27 06:15:00|26540.5|26536.7|26558.5|26554.7|26564|26560.2|26521|26517.2|850
1582784400000|2020-02-27 06:20:00|26558|26554.2|26533.5|26529.7|26570.5|26566.7|26532|26528.2|634
1582784700000|2020-02-27 06:25:00|26534|26530.2|26550|26546.2|26550.5|26546.7|26526.5|26522.7|487
1582785000000|2020-02-27 06:30:00|26550.5|26546.7|26571.5|26567.7|26591.5|26587.7|26550|26546.2|1111
1582785300000|2020-02-27 06:35:00|26572|26568.2|26559|26555.2|26572|26568.2|26541|26537.2|725
1582785600000|2020-02-27 06:40:00|26559.5|26555.7|26562|26558.2|26570.5|26566.7|26550.5|26546.7|460
1582785900000|2020-02-27 06:45:00|26560.5|26556.7|26564|26560.2|26584|26580.2|26560.5|26556.7|416
1582786200000|2020-02-27 06:50:00|26564.5|26560.7|26649.5|26645.7|26650.5|26646.7|26563|26559.2|1400
1582786500000|2020-02-27 06:55:00|26650|26646.2|26714|26710.2|26724|26720.2|26649.5|26645.7|1655
1582786800000|2020-02-27 07:00:00|26714.5|26710.7|26697.5|26693.7|26755.5|26751.7|26678|26674.2|2350
1582787100000|2020-02-27 07:05:00|26697|26693.2|26673.5|26669.7|26697|26693.2|26655|26651.2|1376
1582787400000|2020-02-27 07:10:00|26673|26669.2|26726|26722.2|26738.5|26734.7|26672.5|26668.7|1628
1582787700000|2020-02-27 07:15:00|26725.5|26721.7|26743.5|26739.7|26768.5|26764.7|26721.5|26717.7|1733
1582788000000|2020-02-27 07:20:00|26743|26739.2|26734.5|26730.7|26753|26749.2|26724.5|26720.7|1208
1582788300000|2020-02-27 07:25:00|26735|26731.2|26744.5|26740.7|26793.5|26789.7|26728.5|26724.7|1653
1582788600000|2020-02-27 07:30:00|26744|26740.2|26793.5|26789.7|26797|26793.2|26741.5|26737.7|1407
1582788900000|2020-02-27 07:35:00|26793|26789.2|26822|26818.2|26824|26820.2|26774.5|26770.7|1654
1582789200000|2020-02-27 07:40:00|26823|26819.2|26789.5|26785.7|26828|26824.2|26747.5|26743.7|1232
1582789500000|2020-02-27 07:45:00|26790|26786.2|26826|26822.2|26828.5|26824.7|26777|26773.2|1098
1582789800000|2020-02-27 07:50:00|26826.5|26822.7|26796|26792.2|26832.5|26828.7|26781.5|26777.7|736
1582790100000|2020-02-27 07:55:00|26795.5|26791.7|26743.5|26739.7|26798.5|26794.7|26728|26724.2|1042
1582790400000|2020-02-27 08:00:00|26742.5|26738.7|26806.8|26804.4|26808.8|26806.4|26737.8|26735.4|1375
1582790700000|2020-02-27 08:05:00|26806.3|26803.9|26698.3|26695.9|26807.3|26804.9|26691.3|26688.9|1559
1582791000000|2020-02-27 08:10:00|26697.8|26695.4|26733.3|26730.9|26761.8|26759.4|26695.8|26693.4|1591
1582791300000|2020-02-27 08:15:00|26732.8|26730.4|26779.8|26777.4|26799.8|26797.4|26726.8|26724.4|1463
1582791600000|2020-02-27 08:20:00|26780.3|26777.9|26768.8|26766.4|26813.8|26811.4|26761.8|26759.4|1095
1582791900000|2020-02-27 08:25:00|26769.3|26766.9|26735.8|26733.4|26774.8|26772.4|26718.8|26716.4|1306
1582792200000|2020-02-27 08:30:00|26735.3|26732.9|26712.8|26710.4|26753.3|26750.9|26662.8|26660.4|1899
1582792500000|2020-02-27 08:35:00|26713.3|26710.9|26673.8|26671.4|26721.8|26719.4|26670.8|26668.4|1209
1582792800000|2020-02-27 08:40:00|26672.8|26670.4|26714.8|26712.4|26716.3|26713.9|26650.3|26647.9|1342
1582793100000|2020-02-27 08:45:00|26714.3|26711.9|26701.3|26698.9|26722.8|26720.4|26686.8|26684.4|831
1582793400000|2020-02-27 08:50:00|26700.8|26698.4|26733.8|26731.4|26741.8|26739.4|26698.8|26696.4|1294
1582793700000|2020-02-27 08:55:00|26734.8|26732.4|26788.8|26786.4|26802.8|26800.4|26727.8|26725.4|1424
1582794000000|2020-02-27 09:00:00|26789.8|26787.4|26839.8|26837.4|26876.3|26873.9|26782.8|26780.4|2285
1582794300000|2020-02-27 09:05:00|26840.3|26837.9|26804.8|26802.4|26848.3|26845.9|26802.8|26800.4|1139
1582794600000|2020-02-27 09:10:00|26804.3|26801.9|26807.8|26805.4|26825.3|26822.9|26783.8|26781.4|1222
1582794900000|2020-02-27 09:15:00|26808.3|26805.9|26796.8|26794.4|26827.3|26824.9|26788.8|26786.4|876
1582795200000|2020-02-27 09:20:00|26796.3|26793.9|26833.8|26831.4|26837.3|26834.9|26771.3|26768.9|1410
1582795500000|2020-02-27 09:25:00|26834.3|26831.9|26839.8|26837.4|26851.3|26848.9|26827.8|26825.4|850
1582795800000|2020-02-27 09:30:00|26839.3|26836.9|26866.8|26864.4|26874.3|26871.9|26832.3|26829.9|1163
1582796100000|2020-02-27 09:35:00|26866.3|26863.9|26806.8|26804.4|26866.3|26863.9|26786.8|26784.4|1978
1582796400000|2020-02-27 09:40:00|26807.3|26804.9|26809.8|26807.4|26835.8|26833.4|26803.8|26801.4|1437
1582796700000|2020-02-27 09:45:00|26810.3|26807.9|26800.8|26798.4|26813.3|26810.9|26776.8|26774.4|1636
1582797000000|2020-02-27 09:50:00|26800.3|26797.9|26780.8|26778.4|26803.3|26800.9|26777.8|26775.4|929
1582797300000|2020-02-27 09:55:00|26781.3|26778.9|26774.3|26771.9|26782.8|26780.4|26749.8|26747.4|1060
1582797600000|2020-02-27 10:00:00|26776.3|26773.9|26793.8|26791.4|26804.8|26802.4|26772.8|26770.4|958
1582797900000|2020-02-27 10:05:00|26794.3|26791.9|26786.8|26784.4|26794.3|26791.9|26757.8|26755.4|944
1582798200000|2020-02-27 10:10:00|26787.3|26784.9|26791.8|26789.4|26797.8|26795.4|26768.8|26766.4|1083
1582798500000|2020-02-27 10:15:00|26792.3|26789.9|26783.8|26781.4|26794.8|26792.4|26744.8|26742.4|1103
1582798800000|2020-02-27 10:20:00|26784.3|26781.9|26763.8|26761.4|26784.3|26781.9|26751.3|26748.9|1006
1582799100000|2020-02-27 10:25:00|26764.3|26761.9|26724.8|26722.4|26776.8|26774.4|26719.8|26717.4|1410
1582799400000|2020-02-27 10:30:00|26724.3|26721.9|26757.3|26754.9|26768.8|26766.4|26723.3|26720.9|1059
1582799700000|2020-02-27 10:35:00|26757.8|26755.4|26772.3|26769.9|26780.8|26778.4|26757.8|26755.4|704
1582800000000|2020-02-27 10:40:00|26772.8|26770.4|26767.8|26765.4|26806.3|26803.9|26757.8|26755.4|863
1582800300000|2020-02-27 10:45:00|26768.3|26765.9|26727.3|26724.9|26780.3|26777.9|26720.3|26717.9|1126
1582800600000|2020-02-27 10:50:00|26726.8|26724.4|26694.8|26692.4|26730.8|26728.4|26689.3|26686.9|1123
1582800900000|2020-02-27 10:55:00|26695.3|26692.9|26642.8|26640.4|26701.8|26699.4|26641.8|26639.4|1734
1582801200000|2020-02-27 11:00:00|26642.3|26639.9|26648.8|26646.4|26675.8|26673.4|26637.3|26634.9|1625
1582801500000|2020-02-27 11:05:00|26643.8|26641.4|26625.8|26623.4|26652.3|26649.9|26620.8|26618.4|1557
1582801800000|2020-02-27 11:10:00|26625.3|26622.9|26668.3|26665.9|26673.8|26671.4|26624.3|26621.9|1026
1582802100000|2020-02-27 11:15:00|26668.8|26666.4|26684.8|26682.4|26706.3|26703.9|26662.3|26659.9|1256
1582802400000|2020-02-27 11:20:00|26685.3|26682.9|26683.8|26681.4|26699.3|26696.9|26669.3|26666.9|810
1582802700000|2020-02-27 11:25:00|26683.3|26680.9|26703.8|26701.4|26711.8|26709.4|26668.3|26665.9|1058
1582803000000|2020-02-27 11:30:00|26703.3|26700.9|26689.3|26686.9|26715.8|26713.4|26680.3|26677.9|890
1582803300000|2020-02-27 11:35:00|26689.8|26687.4|26701.8|26699.4|26707.3|26704.9|26650.3|26647.9|1566
1582803600000|2020-02-27 11:40:00|26702.3|26699.9|26711.8|26709.4|26725.8|26723.4|26688.8|26686.4|1075
1582803900000|2020-02-27 11:45:00|26712.3|26709.9|26698.8|26696.4|26726.3|26723.9|26696.8|26694.4|782
1582804200000|2020-02-27 11:50:00|26698.3|26695.9|26701.8|26699.4|26707.8|26705.4|26688.3|26685.9|507
1582804500000|2020-02-27 11:55:00|26701.3|26698.9|26644.3|26641.9|26701.3|26698.9|26643.8|26641.4|955
1582804800000|2020-02-27 12:00:00|26646.3|26643.9|26665.8|26663.4|26677.3|26674.9|26640.3|26637.9|1146
1582805100000|2020-02-27 12:05:00|26665.3|26662.9|26674.8|26672.4|26695.3|26692.9|26654.8|26652.4|952
1582805400000|2020-02-27 12:10:00|26675.3|26672.9|26681.8|26679.4|26693.8|26691.4|26663.8|26661.4|796
1582805700000|2020-02-27 12:15:00|26682.3|26679.9|26663.8|26661.4|26689.8|26687.4|26647.3|26644.9|673
1582806000000|2020-02-27 12:20:00|26663.3|26660.9|26614.3|26611.9|26668.8|26666.4|26608.8|26606.4|1115
1582806300000|2020-02-27 12:25:00|26613.8|26611.4|26564.8|26562.4|26623.8|26621.4|26562.8|26560.4|1906
1582806600000|2020-02-27 12:30:00|26564.3|26561.9|26612.8|26610.4|26629.8|26627.4|26534.8|26532.4|4364
1582806900000|2020-02-27 12:35:00|26613.3|26610.9|26573.8|26571.4|26614.3|26611.9|26571.8|26569.4|1310
1582807200000|2020-02-27 12:40:00|26574.3|26571.9|26548.8|26546.4|26575.8|26573.4|26547.8|26545.4|1282
1582807500000|2020-02-27 12:45:00|26549.3|26546.9|26577.8|26575.4|26582.3|26579.9|26542.3|26539.9|1469
1582807800000|2020-02-27 12:50:00|26578.3|26575.9|26560.8|26558.4|26599.8|26597.4|26556.3|26553.9|1556
1582808100000|2020-02-27 12:55:00|26561.8|26559.4|26532.3|26529.9|26571.8|26569.4|26532.3|26529.9|1031
1582808400000|2020-02-27 13:00:00|26532.8|26530.4|26582.3|26579.9|26589.3|26586.9|26528.3|26525.9|1715
1582808700000|2020-02-27 13:05:00|26582.8|26580.4|26553.8|26551.4|26582.8|26580.4|26546.8|26544.4|1307
1582809000000|2020-02-27 13:10:00|26553.3|26550.9|26541.3|26538.9|26566.3|26563.9|26536.3|26533.9|851
1582809300000|2020-02-27 13:15:00|26540.8|26538.4|26520.8|26518.4|26570.3|26567.9|26506.8|26504.4|1845
1582809600000|2020-02-27 13:20:00|26520.3|26517.9|26521.8|26519.4|26527.3|26524.9|26479.3|26476.9|2920
1582809900000|2020-02-27 13:25:00|26522.8|26520.4|26571.3|26568.9|26590.3|26587.9|26522.3|26519.9|2181
1582810200000|2020-02-27 13:30:00|26568.3|26565.9|26572.8|26570.4|26596.8|26594.4|26565.8|26563.4|1587
1582810500000|2020-02-27 13:35:00|26573.3|26570.9|26551.8|26549.4|26580.3|26577.9|26544.8|26542.4|1857
1582810800000|2020-02-27 13:40:00|26551.3|26548.9|26597.8|26595.4|26602.3|26599.9|26540.3|26537.9|1135
1582811100000|2020-02-27 13:45:00|26596.3|26593.9|26576.8|26574.4|26618.3|26615.9|26570.3|26567.9|1568
1582811400000|2020-02-27 13:50:00|26574.3|26571.9|26553.8|26551.4|26575.8|26573.4|26534.3|26531.9|1353
1582811700000|2020-02-27 13:55:00|26553.3|26550.9|26532.8|26530.4|26569.8|26567.4|26531.8|26529.4|813
1582812000000|2020-02-27 14:00:00|26532.3|26529.9|26502.3|26499.9|26545.8|26543.4|26483.3|26480.9|3531
1582812300000|2020-02-27 14:05:00|26501.8|26499.4|26491.3|26488.9|26509.8|26507.4|26469.3|26466.9|2610
1582812600000|2020-02-27 14:10:00|26490.8|26488.4|26470.8|26468.4|26498.8|26496.4|26464.3|26461.9|1947
1582812900000|2020-02-27 14:15:00|26469.8|26467.4|26521.8|26519.4|26522.3|26519.9|26467.3|26464.9|1774
1582813200000|2020-02-27 14:20:00|26522.3|26519.9|26481.8|26479.4|26522.8|26520.4|26470.8|26468.4|1281
1582813500000|2020-02-27 14:25:00|26482.8|26480.4|26478.8|26476.4|26506.8|26504.4|26444.3|26441.9|2087
1582813800000|2020-02-27 14:30:00|26476.3|26473.9|26455.4|26453.8|26516.9|26515.3|26415.9|26414.3|16388
1582814100000|2020-02-27 14:35:00|26455.9|26454.3|26591.4|26589.8|26606.9|26605.3|26430.9|26429.3|13067
1582814400000|2020-02-27 14:40:00|26590.9|26589.3|26452.4|26450.8|26591.4|26589.8|26449.4|26447.8|7498
1582814700000|2020-02-27 14:45:00|26452.9|26451.3|26365.4|26363.8|26452.9|26451.3|26288.9|26287.3|11930
1582815000000|2020-02-27 14:50:00|26364.4|26362.8|26472.4|26470.8|26485.9|26484.3|26332.4|26330.8|8547
1582815300000|2020-02-27 14:55:00|26472.9|26471.3|26436.4|26434.8|26517.4|26515.8|26404.9|26403.3|7574
1582815600000|2020-02-27 15:00:00|26429.9|26428.3|26328.9|26327.3|26484.9|26483.3|26324.9|26323.3|6818
1582815900000|2020-02-27 15:05:00|26328.4|26326.8|26332.4|26330.8|26392.4|26390.8|26309.4|26307.8|7305
1582816200000|2020-02-27 15:10:00|26331.4|26329.8|26355.4|26353.8|26373.4|26371.8|26297.4|26295.8|5943
1582816500000|2020-02-27 15:15:00|26354.4|26352.8|26306.4|26304.8|26354.4|26352.8|26271.9|26270.3|6845
1582816800000|2020-02-27 15:20:00|26305.9|26304.3|26223.4|26221.8|26314.9|26313.3|26199.9|26198.3|8160
1582817100000|2020-02-27 15:25:00|26222.9|26221.3|26164.9|26163.3|26224.4|26222.8|26139.4|26137.8|8401
1582817400000|2020-02-27 15:30:00|26164.4|26162.8|26005.8|26004.2|26168.9|26167.3|26004.3|26002.7|10763
1582817700000|2020-02-27 15:35:00|26008.3|26006.7|26191.3|26189.7|26194.8|26193.2|25998.3|25996.7|8444
1582818000000|2020-02-27 15:40:00|26190.8|26189.2|26124.3|26122.7|26214.3|26212.7|26122.3|26120.7|6301
1582818300000|2020-02-27 15:45:00|26124.8|26123.2|26271.8|26270.2|26280.3|26278.7|26119.8|26118.2|8181
1582818600000|2020-02-27 15:50:00|26272.3|26270.7|26271.8|26270.2|26350.8|26349.2|26246.8|26245.2|9139
1582818900000|2020-02-27 15:55:00|26272.3|26270.7|26424.8|26423.2|26426.3|26424.7|26239.3|26237.7|6369
1582819200000|2020-02-27 16:00:00|26423.3|26421.7|26449.8|26448.2|26494.3|26492.7|26402.8|26401.2|7654
1582819500000|2020-02-27 16:05:00|26451.8|26450.2|26545.3|26543.7|26549.8|26548.2|26420.3|26418.7|7612
1582819800000|2020-02-27 16:10:00|26546.8|26545.2|26487.3|26485.7|26547.8|26546.2|26432.3|26430.7|9370
1582820100000|2020-02-27 16:15:00|26487.8|26486.2|26547.8|26546.2|26548.8|26547.2|26454.3|26452.7|5166
1582820400000|2020-02-27 16:20:00|26547.3|26545.7|26454.8|26453.2|26547.8|26546.2|26443.3|26441.7|4001
1582820700000|2020-02-27 16:25:00|26455.3|26453.7|26402.3|26400.7|26460.3|26458.7|26395.3|26393.7|3671
1582821000000|2020-02-27 16:30:00|26401.8|26400.2|26381.3|26379.7|26453.3|26451.7|26376.3|26374.7|5556
1582821300000|2020-02-27 16:35:00|26382.8|26381.2|26329.3|26327.7|26417.3|26415.7|26302.8|26301.2|6767
1582821600000|2020-02-27 16:40:00|26329.8|26328.2|26320.3|26318.7|26378.3|26376.7|26311.3|26309.7|3654
1582821900000|2020-02-27 16:45:00|26320.8|26319.2|26350.3|26348.7|26387.3|26385.7|26246.3|26244.7|5880
1582822200000|2020-02-27 16:50:00|26349.8|26348.2|26421.3|26419.7|26431.8|26430.2|26326.3|26324.7|3813
1582822500000|2020-02-27 16:55:00|26420.8|26419.2|26499.3|26497.7|26515.3|26513.7|26390.3|26388.7|4956
1582822800000|2020-02-27 17:00:00|26498.8|26497.2|26500.3|26498.7|26553.8|26552.2|26467.3|26465.7|8181
1582823100000|2020-02-27 17:05:00|26501.8|26500.2|26582.8|26581.2|26603.3|26601.7|26486.8|26485.2|4369
1582823400000|2020-02-27 17:10:00|26584.3|26582.7|26668.8|26667.2|26671.3|26669.7|26582.3|26580.7|4504
1582823700000|2020-02-27 17:15:00|26668.3|26666.7|26665.8|26664.2|26677.8|26676.2|26592.8|26591.2|5097
1582824000000|2020-02-27 17:20:00|26665.3|26663.7|26526.3|26524.7|26665.3|26663.7|26490.8|26489.2|5805
1582824300000|2020-02-27 17:25:00|26525.8|26524.2|26609.3|26607.7|26619.3|26617.7|26524.3|26522.7|3707
1582824600000|2020-02-27 17:30:00|26609.8|26608.2|26667.3|26665.7|26703.3|26701.7|26591.3|26589.7|5171
1582824900000|2020-02-27 17:35:00|26666.8|26665.2|26766.3|26764.7|26773.8|26772.2|26666.8|26665.2|5335
1582825200000|2020-02-27 17:40:00|26764.8|26763.2|26681.8|26680.2|26764.8|26763.2|26681.8|26680.2|5245
1582825500000|2020-02-27 17:45:00|26680.8|26679.2|26739.3|26737.7|26741.8|26740.2|26656.3|26654.7|3337
1582825800000|2020-02-27 17:50:00|26738.8|26737.2|26719.6|26718|26757.6|26756|26691.6|26690|2966
1582826100000|2020-02-27 17:55:00|26713.1|26711.5|26607.6|26606|26725.6|26724|26604.6|26603|3239
1582826400000|2020-02-27 18:00:00|26606.6|26605|26668.6|26667|26686.6|26685|26568.1|26566.5|3835
1582826700000|2020-02-27 18:05:00|26668.1|26666.5|26680.6|26679|26696.6|26695|26627.1|26625.5|3064
1582827000000|2020-02-27 18:10:00|26680.1|26678.5|26720.6|26719|26726.1|26724.5|26675.6|26674|2653
1582827300000|2020-02-27 18:15:00|26720.1|26718.5|26641.6|26640|26726.1|26724.5|26616.1|26614.5|2781
1582827600000|2020-02-27 18:20:00|26642.1|26640.5|26601.1|26599.5|26662.6|26661|26578.6|26577|2909
1582827900000|2020-02-27 18:25:00|26601.6|26600|26547.1|26545.5|26651.1|26649.5|26543.1|26541.5|2920
1582828200000|2020-02-27 18:30:00|26547.6|26546|26529.1|26527.5|26589.1|26587.5|26517.1|26515.5|3537
1582828500000|2020-02-27 18:35:00|26528.1|26526.5|26456.6|26455|26532.6|26531|26429.1|26427.5|4512
1582828800000|2020-02-27 18:40:00|26456.1|26454.5|26316.6|26315|26478.6|26477|26255.6|26254|9448
1582829100000|2020-02-27 18:45:00|26316.1|26314.5|26399.6|26398|26421.1|26419.5|26297.6|26296|4938
1582829400000|2020-02-27 18:50:00|26398.6|26397|26470.6|26469|26490.6|26489|26324.6|26323|5195
1582829700000|2020-02-27 18:55:00|26469.6|26468|26320.6|26319|26497.6|26496|26285.1|26283.5|6479
1582830000000|2020-02-27 19:00:00|26319.6|26318|26307.6|26306|26353.1|26351.5|26260.1|26258.5|5841
1582830300000|2020-02-27 19:05:00|26308.6|26307|26241.1|26239.5|26330.6|26329|26227.6|26226|4011
1582830600000|2020-02-27 19:10:00|26240.6|26239|26299.1|26297.5|26304.6|26303|26215.6|26214|4164
1582830900000|2020-02-27 19:15:00|26299.6|26298|26203.1|26201.5|26328.6|26327|26201.6|26200|5028
1582831200000|2020-02-27 19:20:00|26203.6|26202|26304.6|26303|26313.6|26312|26203.6|26202|3129
1582831500000|2020-02-27 19:25:00|26305.6|26304|26369.1|26367.5|26378.6|26377|26283.6|26282|3632
1582831800000|2020-02-27 19:30:00|26368.6|26367|26296.6|26295|26370.1|26368.5|26264.6|26263|2880
1582832100000|2020-02-27 19:35:00|26297.1|26295.5|26309.6|26308|26351.6|26350|26281.6|26280|2341
1582832400000|2020-02-27 19:40:00|26307.6|26306|26344.1|26342.5|26349.6|26348|26278.6|26277|2813
1582832700000|2020-02-27 19:45:00|26344.6|26343|26298.1|26296.5|26345.6|26344|26253.1|26251.5|3015
1582833000000|2020-02-27 19:50:00|26298.6|26297|26280.1|26278.5|26326.6|26325|26269.6|26268|2549
1582833300000|2020-02-27 19:55:00|26280.6|26279|26209.6|26208|26281.1|26279.5|26200.6|26199|2612
1582833600000|2020-02-27 20:00:00|26208.6|26207|26180.1|26178.5|26225.6|26224|26129.6|26128|4957
1582833900000|2020-02-27 20:05:00|26179.6|26178|26264.1|26262.5|26272.1|26270.5|26154.6|26153|4076
1582834200000|2020-02-27 20:10:00|26266.6|26265|26244.6|26243|26304.1|26302.5|26241.6|26240|4511
1582834500000|2020-02-27 20:15:00|26245.1|26243.5|26192.6|26191|26268.1|26266.5|26187.1|26185.5|2883
1582834800000|2020-02-27 20:20:00|26192.8|26191.2|26182.8|26181.2|26221.8|26220.2|26170.3|26168.7|3385
1582835100000|2020-02-27 20:25:00|26183.3|26181.7|26135.3|26133.7|26218.8|26217.2|26134.8|26133.2|3383
1582835400000|2020-02-27 20:30:00|26135.8|26134.2|26142.8|26141.2|26169.3|26167.7|26086.8|26085.2|4721
1582835700000|2020-02-27 20:35:00|26142.3|26140.7|26068.8|26067.2|26143.8|26142.2|26063.8|26062.2|3176
1582836000000|2020-02-27 20:40:00|26069.3|26067.7|26028.3|26026.7|26087.3|26085.7|26018.8|26017.2|3988
1582836300000|2020-02-27 20:45:00|26028.8|26027.2|26073.3|26071.7|26106.3|26104.7|26016.8|26015.2|7199
1582836600000|2020-02-27 20:50:00|26076.8|26075.2|25915.8|25914.2|26076.8|26075.2|25901.3|25899.7|10375
1582836900000|2020-02-27 20:55:00|25915.3|25913.7|25742.8|25741.2|25932.8|25931.2|25742.8|25741.2|12951
1582837200000|2020-02-27 21:00:00|25745.8|25744.2|25701.8|25698|25839.8|25836|25701.8|25698|7770
1582837500000|2020-02-27 21:05:00|25702.8|25699|25653.8|25650|25742.3|25738.5|25591.8|25588|3573
1582837800000|2020-02-27 21:10:00|25653.3|25649.5|25565.8|25556|25653.3|25649.5|25529.8|25526|3021
1582838100000|2020-02-27 21:15:00|25566.1|25556.3|25592.3|25582.5|25650.3|25640.5|25566.1|25556.3|3
1582838400000|2020-02-27 21:20:00|25592.6|25582.8|25766.1|25756.3|25766.1|25756.3|25591.5|25581.7|0
1582838700000|2020-02-27 21:25:00|25765.7|25755.9|25681.9|25672.1|25788.6|25778.8|25681.2|25671.4|0
1582839000000|2020-02-27 21:30:00|25616.6|25614.2|25637.6|25635.2|25688.6|25686.2|25607.6|25605.2|2029
1582839300000|2020-02-27 21:35:00|25634.6|25632.2|25640.6|25638.2|25651.6|25649.2|25611.6|25609.2|511
1582839600000|2020-02-27 21:40:00|25643.6|25641.2|25669.6|25667.2|25669.6|25667.2|25642.6|25640.2|544
1582839900000|2020-02-27 21:45:00|25671.6|25669.2|25583.6|25581.2|25673.6|25671.2|25572.6|25570.2|837
1582840200000|2020-02-27 21:50:00|25585.6|25583.2|25558.6|25556.2|25590.6|25588.2|25554.6|25552.2|299
1582840500000|2020-02-27 21:55:00|25555.6|25553.2|25525.8|25516|25570.6|25568.2|25504.6|25502.2|719
1582840800000|2020-02-27 22:00:00|25523.5|25513.7|25511.3|25501.5|25527.3|25517.5|25442.8|25433|0
1582841100000|2020-02-27 22:05:00|25511.5|25501.7|25563.1|25553.3|25563.1|25553.3|25511.5|25501.7|0
1582841400000|2020-02-27 22:10:00|25564.1|25554.3|25570.1|25560.3|25571.2|25561.4|25547.3|25537.5|0
1582841700000|2020-02-27 22:15:00|25569.1|25559.3|25595.1|25585.3|25595.1|25585.3|25566.8|25557|0
1582842000000|2020-02-27 22:20:00|25591.7|25581.9|25656.1|25646.3|25659.7|25649.9|25586.9|25577.1|0
1582842300000|2020-02-27 22:25:00|25655.9|25646.1|25630.5|25620.7|25674.2|25664.4|25630.4|25620.6|0
1582842600000|2020-02-27 22:30:00|25630.8|25621|25622.4|25612.6|25632|25622.2|25620.7|25610.9|0
1582842900000|2020-02-27 22:35:00|25621.1|25611.3|25610|25600.2|25622.4|25612.6|25610|25600.2|0
1582843200000|2020-02-27 22:40:00|25609.9|25600.1|25560.1|25550.3|25610|25600.2|25547.9|25538.1|0
1582843500000|2020-02-27 22:45:00|25560.5|25550.7|25536.9|25527.1|25560.5|25550.7|25536.9|25527.1|0
1582843800000|2020-02-27 22:50:00|25536.2|25526.4|25547.5|25537.7|25547.8|25538|25534.6|25524.8|0
1582844100000|2020-02-27 22:55:00|25547.8|25538|25560.3|25550.5|25563.4|25553.6|25547.8|25538|0
1582844400000|2020-02-27 23:00:00|25527.3|25523.5|25508.3|25504.5|25594.8|25591|25393.3|25389.5|3084
1582844700000|2020-02-27 23:05:00|25503.3|25499.5|25450.3|25446.5|25578.8|25575|25444.3|25440.5|1507
1582845000000|2020-02-27 23:10:00|25449.8|25446|25540.8|25537|25547.8|25544|25438.3|25434.5|801
1582845300000|2020-02-27 23:15:00|25540.3|25536.5|25572.8|25569|25591.8|25588|25485.3|25481.5|875
1582845600000|2020-02-27 23:20:00|25573.3|25569.5|25583.8|25580|25604.8|25601|25564.8|25561|959
1582845900000|2020-02-27 23:25:00|25584.3|25580.5|25638.3|25634.5|25683.3|25679.5|25582.8|25579|1169
1582846200000|2020-02-27 23:30:00|25639.3|25635.5|25619.8|25616|25665.3|25661.5|25610.8|25607|1179
1582846500000|2020-02-27 23:35:00|25620.3|25616.5|25559.3|25555.5|25648.8|25645|25535.3|25531.5|1300
1582846800000|2020-02-27 23:40:00|25567.8|25564|25637.8|25634|25640.3|25636.5|25565.8|25562|653
1582847100000|2020-02-27 23:45:00|25638.3|25634.5|25648.8|25645|25691.8|25688|25637.3|25633.5|1098
1582847400000|2020-02-27 23:50:00|25648.3|25644.5|25647.8|25644|25662.3|25658.5|25622.3|25618.5|609
1582847700000|2020-02-27 23:55:00|25647.3|25643.5|25651.8|25648|25676.8|25673|25641.8|25638|473
1582848000000|2020-02-28 00:00:00|25652.3|25648.5|25656.8|25653|25701.8|25698|25647.3|25643.5|962
1582848300000|2020-02-28 00:05:00|25657.3|25653.5|25618.8|25615|25700.3|25696.5|25618.8|25615|803
1582848600000|2020-02-28 00:10:00|25618.3|25614.5|25647.8|25644|25656.8|25653|25600.3|25596.5|771
1582848900000|2020-02-28 00:15:00|25647.3|25643.5|25589.3|25585.5|25660.3|25656.5|25576.8|25573|795
1582849200000|2020-02-28 00:20:00|25588.8|25585|25600.3|25596.5|25635.3|25631.5|25570.8|25567|1068
1582849500000|2020-02-28 00:25:00|25599.8|25596|25582.8|25579|25615.8|25612|25554.3|25550.5|1333
1582849800000|2020-02-28 00:30:00|25582.3|25578.5|25648.3|25644.5|25651.8|25648|25569.3|25565.5|1143
1582850100000|2020-02-28 00:35:00|25648.8|25645|25650.8|25647|25666.8|25663|25636.3|25632.5|906
1582850400000|2020-02-28 00:40:00|25651.3|25647.5|25684.3|25680.5|25685.3|25681.5|25637.8|25634|742
1582850700000|2020-02-28 00:45:00|25683.8|25680|25653.3|25649.5|25691.3|25687.5|25641.3|25637.5|1056
1582851000000|2020-02-28 00:50:00|25653.8|25650|25635.3|25631.5|25667.3|25663.5|25634.8|25631|804
1582851300000|2020-02-28 00:55:00|25635.8|25632|25677.3|25673.5|25677.8|25674|25631.3|25627.5|647
1582851600000|2020-02-28 01:00:00|25683.3|25679.5|25665.3|25661.5|25699.8|25696|25655.3|25651.5|1146
1582851900000|2020-02-28 01:05:00|25665.8|25662|25636.8|25633|25671.3|25667.5|25621.3|25617.5|1037
1582852200000|2020-02-28 01:10:00|25639.8|25636|25614.8|25611|25657.8|25654|25612.8|25609|923
1582852500000|2020-02-28 01:15:00|25615.3|25611.5|25650.3|25646.5|25655.8|25652|25608.3|25604.5|968
1582852800000|2020-02-28 01:20:00|25649.8|25646|25622.3|25618.5|25655.8|25652|25618.3|25614.5|642
1582853100000|2020-02-28 01:25:00|25621.8|25618|25572.8|25569|25630.3|25626.5|25529.8|25526|1669
1582853400000|2020-02-28 01:30:00|25571.3|25567.5|25615.8|25612|25618.3|25614.5|25557.3|25553.5|1512
1582853700000|2020-02-28 01:35:00|25615.3|25611.5|25646.3|25642.5|25646.8|25643|25607.8|25604|987
1582854000000|2020-02-28 01:40:00|25646.8|25643|25629.3|25625.5|25647.8|25644|25615.3|25611.5|1076
1582854300000|2020-02-28 01:45:00|25628.8|25625|25672.8|25669|25672.8|25669|25627.8|25624|965
1582854600000|2020-02-28 01:50:00|25672.3|25668.5|25651.3|25647.5|25677.3|25673.5|25639.8|25636|970
1582854900000|2020-02-28 01:55:00|25650.8|25647|25684.8|25681|25699.8|25696|25646.3|25642.5|638
1582855200000|2020-02-28 02:00:00|25685.3|25681.5|25667.8|25664|25694.8|25691|25667.8|25664|665
1582855500000|2020-02-28 02:05:00|25668.3|25664.5|25676.8|25673|25683.3|25679.5|25655.8|25652|584
1582855800000|2020-02-28 02:10:00|25677.3|25673.5|25746.3|25742.5|25750.3|25746.5|25674.3|25670.5|1081
1582856100000|2020-02-28 02:15:00|25746.8|25743|25737.3|25733.5|25776.8|25773|25732.8|25729|815
1582856400000|2020-02-28 02:20:00|25737.8|25734|25733.8|25730|25763.8|25760|25724.3|25720.5|743
1582856700000|2020-02-28 02:25:00|25734.3|25730.5|25701.8|25698|25734.3|25730.5|25689.3|25685.5|867
1582857000000|2020-02-28 02:30:00|25702.3|25698.5|25641.3|25637.5|25704.3|25700.5|25586.8|25583|1772
1582857300000|2020-02-28 02:35:00|25641.8|25638|25648.3|25644.5|25660.3|25656.5|25619.8|25616|1258
1582857600000|2020-02-28 02:40:00|25648.8|25645|25669.8|25666|25670.3|25666.5|25638.8|25635|912
1582857900000|2020-02-28 02:45:00|25670.3|25666.5|25652.3|25648.5|25670.3|25666.5|25627.3|25623.5|791
1582858200000|2020-02-28 02:50:00|25652.8|25649|25624.3|25620.5|25657.3|25653.5|25609.8|25606|786
1582858500000|2020-02-28 02:55:00|25623.8|25620|25586.3|25582.5|25625.8|25622|25578.3|25574.5|1325
1582858800000|2020-02-28 03:00:00|25586.8|25583|25564.3|25560.5|25607.3|25603.5|25558.8|25555|987
1582859100000|2020-02-28 03:05:00|25563.8|25560|25534.8|25531|25573.3|25569.5|25513.8|25510|2119
1582859400000|2020-02-28 03:10:00|25534.3|25530.5|25526.8|25523|25561.8|25558|25513.8|25510|1433
1582859700000|2020-02-28 03:15:00|25525.3|25521.5|25522.3|25518.5|25543.8|25540|25506.3|25502.5|917
1582860000000|2020-02-28 03:20:00|25522.8|25519|25454.3|25450.5|25523.8|25520|25452.3|25448.5|1528
1582860300000|2020-02-28 03:25:00|25454.8|25451|25388.3|25384.5|25456.3|25452.5|25369.8|25366|2627
1582860600000|2020-02-28 03:30:00|25383.3|25379.5|25351.3|25347.5|25402.3|25398.5|25287.8|25284|2750
1582860900000|2020-02-28 03:35:00|25351.8|25348|25433.8|25430|25467.3|25463.5|25314.8|25311|1968
1582861200000|2020-02-28 03:40:00|25434.3|25430.5|25383.8|25380|25434.3|25430.5|25369.3|25365.5|933
1582861500000|2020-02-28 03:45:00|25377.8|25374|25428.3|25424.5|25432.8|25429|25373.8|25370|797
1582861800000|2020-02-28 03:50:00|25427.8|25424|25470.8|25467|25502.8|25499|25419.8|25416|1352
1582862100000|2020-02-28 03:55:00|25470.3|25466.5|25500.3|25496.5|25503.3|25499.5|25456.3|25452.5|618
1582862400000|2020-02-28 04:00:00|25497.8|25494|25450.8|25447|25547.3|25543.5|25449.8|25446|1103
1582862700000|2020-02-28 04:05:00|25451.8|25448|25419.8|25416|25478.3|25474.5|25390.8|25387|1316
1582863000000|2020-02-28 04:10:00|25420.3|25416.5|25425.3|25421.5|25480.3|25476.5|25418.8|25415|800
1582863300000|2020-02-28 04:15:00|25431.8|25428|25443.8|25440|25452.8|25449|25399.3|25395.5|774
1582863600000|2020-02-28 04:20:00|25441.8|25438|25417.8|25414|25443.3|25439.5|25405.8|25402|499
1582863900000|2020-02-28 04:25:00|25417.3|25413.5|25436.3|25432.5|25439.8|25436|25376.3|25372.5|807
1582864200000|2020-02-28 04:30:00|25435.8|25432|25437.3|25433.5|25456.8|25453|25415.8|25412|632
1582864500000|2020-02-28 04:35:00|25438.8|25435|25425.8|25422|25449.3|25445.5|25421.8|25418|326
1582864800000|2020-02-28 04:40:00|25425.3|25421.5|25374.8|25371|25425.3|25421.5|25350.8|25347|1129
1582865100000|2020-02-28 04:45:00|25373.8|25370|25398.8|25395|25404.3|25400.5|25368.8|25365|385
1582865400000|2020-02-28 04:50:00|25399.3|25395.5|25405.8|25402|25413.8|25410|25381.3|25377.5|396
1582865700000|2020-02-28 04:55:00|25405.3|25401.5|25385.3|25381.5|25405.8|25402|25357.8|25354|667
1582866000000|2020-02-28 05:00:00|25386.3|25382.5|25327.8|25324|25387.3|25383.5|25319.3|25315.5|511
1582866300000|2020-02-28 05:05:00|25327.3|25323.5|25278.8|25275|25336.8|25333|25243.8|25240|2070
1582866600000|2020-02-28 05:10:00|25278.3|25274.5|25311.8|25308|25338.8|25335|25234.3|25230.5|1447
1582866900000|2020-02-28 05:15:00|25311.3|25307.5|25288.3|25284.5|25335.8|25332|25266.3|25262.5|984
1582867200000|2020-02-28 05:20:00|25288.8|25285|25232.3|25228.5|25288.8|25285|25193.8|25190|1602
1582867500000|2020-02-28 05:25:00|25231.8|25228|25224.3|25220.5|25244.8|25241|25210.8|25207|1125
1582867800000|2020-02-28 05:30:00|25223.8|25220|25266.8|25263|25317.3|25313.5|25223.3|25219.5|1648
1582868100000|2020-02-28 05:35:00|25266.3|25262.5|25208.8|25205|25287.8|25284|25206.8|25203|1209
1582868400000|2020-02-28 05:40:00|25208.3|25204.5|25197.3|25193.5|25219.3|25215.5|25179.3|25175.5|1358
1582868700000|2020-02-28 05:45:00|25197.8|25194|25217.3|25213.5|25254.8|25251|25192.3|25188.5|1590
1582869000000|2020-02-28 05:50:00|25216.8|25213|25188.3|25184.5|25253.8|25250|25184.8|25181|1138
1582869300000|2020-02-28 05:55:00|25187.8|25184|25206.3|25202.5|25213.3|25209.5|25148.8|25145|1628
1582869600000|2020-02-28 06:00:00|25205.8|25202|25224.3|25220.5|25251.3|25247.5|25175.8|25172|1617
1582869900000|2020-02-28 06:05:00|25221.8|25218|25157.3|25153.5|25235.3|25231.5|25155.8|25152|1624
1582870200000|2020-02-28 06:10:00|25156.8|25153|25136.8|25133|25179.8|25176|25134.8|25131|1086
1582870500000|2020-02-28 06:15:00|25136.3|25132.5|25173.8|25170|25201.8|25198|25135.8|25132|1531
1582870800000|2020-02-28 06:20:00|25173.3|25169.5|25135.3|25131.5|25179.8|25176|25130.3|25126.5|954
1582871100000|2020-02-28 06:25:00|25134.8|25131|25125.3|25121.5|25145.8|25142|25102.8|25099|964
1582871400000|2020-02-28 06:30:00|25125.8|25122|25150.3|25146.5|25156.8|25153|25115.3|25111.5|917
1582871700000|2020-02-28 06:35:00|25149.3|25145.5|25132.3|25128.5|25151.3|25147.5|25112.8|25109|827
1582872000000|2020-02-28 06:40:00|25132.8|25129|25141.3|25137.5|25142.8|25139|25114.3|25110.5|540
1582872300000|2020-02-28 06:45:00|25141.8|25138|25153.3|25149.5|25174.8|25171|25125.3|25121.5|1549
1582872600000|2020-02-28 06:50:00|25153.8|25150|25166.3|25162.5|25174.3|25170.5|25133.3|25129.5|1248
1582872900000|2020-02-28 06:55:00|25165.8|25162|25248.8|25245|25249.8|25246|25160.3|25156.5|1513
1582873200000|2020-02-28 07:00:00|25244.8|25241|25218.3|25214.5|25310.3|25306.5|25202.8|25199|3619
1582873500000|2020-02-28 07:05:00|25220.3|25216.5|25221.3|25217.5|25260.3|25256.5|25206.3|25202.5|1635
1582873800000|2020-02-28 07:10:00|25220.8|25217|25231.8|25228|25258.8|25255|25213.3|25209.5|1727
1582874100000|2020-02-28 07:15:00|25231.3|25227.5|25308.8|25305|25326.8|25323|25226.3|25222.5|2213
1582874400000|2020-02-28 07:20:00|25308.3|25304.5|25359.3|25355.5|25359.3|25355.5|25287.3|25283.5|2279
1582874700000|2020-02-28 07:25:00|25359.8|25356|25364.8|25361|25390.8|25387|25328.3|25324.5|2339
1582875000000|2020-02-28 07:30:00|25363.8|25360|25446.3|25442.5|25462.3|25458.5|25363.8|25360|3093
1582875300000|2020-02-28 07:35:00|25446.8|25443|25287.8|25284|25450.3|25446.5|25254.8|25251|3210
1582875600000|2020-02-28 07:40:00|25288.3|25284.5|25254.8|25251|25292.3|25288.5|25199.3|25195.5|3117
1582875900000|2020-02-28 07:45:00|25253.3|25249.5|25324.8|25321|25346.3|25342.5|25239.8|25236|2504
1582876200000|2020-02-28 07:50:00|25324.3|25320.5|25244.3|25240.5|25339.3|25335.5|25237.3|25233.5|1423
1582876500000|2020-02-28 07:55:00|25243.8|25240|25317.8|25314|25321.8|25318|25241.8|25238|1146
1582876800000|2020-02-28 08:00:00|25317.3|25313.5|25400.6|25398.2|25410.6|25408.2|25224.6|25222.2|4317
1582877100000|2020-02-28 08:05:00|25397.6|25395.2|25373.1|25370.7|25450.1|25447.7|25290.6|25288.2|5143
1582877400000|2020-02-28 08:10:00|25374.1|25371.7|25354.1|25351.7|25419.1|25416.7|25332.6|25330.2|3536
1582877700000|2020-02-28 08:15:00|25352.6|25350.2|25416.6|25414.2|25431.6|25429.2|25324.1|25321.7|3123
1582878000000|2020-02-28 08:20:00|25417.1|25414.7|25460.6|25458.2|25473.6|25471.2|25386.1|25383.7|3821
1582878300000|2020-02-28 08:25:00|25457.6|25455.2|25374.1|25371.7|25471.6|25469.2|25365.6|25363.2|3577
1582878600000|2020-02-28 08:30:00|25374.6|25372.2|25284.1|25281.7|25398.1|25395.7|25272.6|25270.2|2872
1582878900000|2020-02-28 08:35:00|25282.1|25279.7|25213.1|25210.7|25320.1|25317.7|25197.1|25194.7|2794
1582879200000|2020-02-28 08:40:00|25213.6|25211.2|25226.6|25224.2|25288.1|25285.7|25211.6|25209.2|2665
1582879500000|2020-02-28 08:45:00|25224.1|25221.7|25117.1|25114.7|25249.1|25246.7|25081.6|25079.2|3510
1582879800000|2020-02-28 08:50:00|25113.6|25111.2|25103.1|25100.7|25151.6|25149.2|25087.1|25084.7|1782
1582880100000|2020-02-28 08:55:00|25101.6|25099.2|25191.6|25189.2|25196.6|25194.2|25098.1|25095.7|1626
1582880400000|2020-02-28 09:00:00|25195.6|25193.2|25147.1|25144.7|25206.6|25204.2|25118.1|25115.7|1552
1582880700000|2020-02-28 09:05:00|25146.6|25144.2|25109.6|25107.2|25203.1|25200.7|25109.6|25107.2|1771
1582881000000|2020-02-28 09:10:00|25109.1|25106.7|25083.1|25080.7|25156.6|25154.2|25076.6|25074.2|2145
1582881300000|2020-02-28 09:15:00|25082.1|25079.7|25107.1|25104.7|25150.1|25147.7|25078.6|25076.2|2465
1582881600000|2020-02-28 09:20:00|25107.6|25105.2|25021.6|25019.2|25136.6|25134.2|25007.6|25005.2|3631
1582881900000|2020-02-28 09:25:00|25016.6|25014.2|24937.1|24934.7|25016.6|25014.2|24926.6|24924.2|3643
1582882200000|2020-02-28 09:30:00|24936.6|24934.2|24980.1|24977.7|24992.6|24990.2|24882.1|24879.7|4495
1582882500000|2020-02-28 09:35:00|24979.6|24977.2|25018.1|25015.7|25018.1|25015.7|24952.6|24950.2|2380
1582882800000|2020-02-28 09:40:00|25017.6|25015.2|25094.1|25091.7|25122.6|25120.2|25009.6|25007.2|3556
1582883100000|2020-02-28 09:45:00|25090.6|25088.2|25149.6|25147.2|25213.6|25211.2|25075.1|25072.7|2786
1582883400000|2020-02-28 09:50:00|25149.1|25146.7|25036.1|25033.7|25149.1|25146.7|25023.6|25021.2|1683
1582883700000|2020-02-28 09:55:00|25030.6|25028.2|25095.6|25093.2|25118.6|25116.2|25016.6|25014.2|1587
1582884000000|2020-02-28 10:00:00|25097.6|25095.2|25099.6|25097.2|25139.6|25137.2|25057.6|25055.2|1904
1582884300000|2020-02-28 10:05:00|25099.1|25096.7|25070.6|25068.2|25119.1|25116.7|25056.1|25053.7|1171
1582884600000|2020-02-28 10:10:00|25067.6|25065.2|25111.1|25108.7|25133.1|25130.7|25047.1|25044.7|1101
1582884900000|2020-02-28 10:15:00|25109.6|25107.2|25181.1|25178.7|25199.1|25196.7|25086.1|25083.7|1164
1582885200000|2020-02-28 10:20:00|25178.6|25176.2|25287.1|25284.7|25301.1|25298.7|25161.1|25158.7|1794
1582885500000|2020-02-28 10:25:00|25285.1|25282.7|25338.6|25336.2|25351.6|25349.2|25281.1|25278.7|1918
1582885800000|2020-02-28 10:30:00|25337.1|25334.7|25242.6|25240.2|25346.6|25344.2|25230.6|25228.2|1383
1582886100000|2020-02-28 10:35:00|25242.1|25239.7|25247.1|25244.7|25286.6|25284.2|25235.6|25233.2|920
1582886400000|2020-02-28 10:40:00|25245.1|25242.7|25291.6|25289.2|25295.1|25292.7|25207.6|25205.2|1088
1582886700000|2020-02-28 10:45:00|25290.1|25287.7|25267.6|25265.2|25319.1|25316.7|25238.6|25236.2|856
1582887000000|2020-02-28 10:50:00|25263.1|25260.7|25271.1|25268.7|25317.6|25315.2|25258.6|25256.2|797
1582887300000|2020-02-28 10:55:00|25270.6|25268.2|25329.6|25327.2|25333.1|25330.7|25259.6|25257.2|1086
1582887600000|2020-02-28 11:00:00|25328.6|25326.2|25315.6|25313.2|25335.6|25333.2|25288.6|25286.2|1286
1582887900000|2020-02-28 11:05:00|25313.6|25311.2|25356.6|25354.2|25359.1|25356.7|25299.1|25296.7|1064
1582888200000|2020-02-28 11:10:00|25354.6|25352.2|25371.6|25369.2|25383.6|25381.2|25336.1|25333.7|1137
1582888500000|2020-02-28 11:15:00|25371.1|25368.7|25328.1|25325.7|25390.6|25388.2|25313.6|25311.2|968
1582888800000|2020-02-28 11:20:00|25328.6|25326.2|25312.1|25309.7|25331.6|25329.2|25291.6|25289.2|592
1582889100000|2020-02-28 11:25:00|25312.6|25310.2|25276.6|25274.2|25349.6|25347.2|25266.1|25263.7|1221
1582889400000|2020-02-28 11:30:00|25277.1|25274.7|25338.6|25336.2|25354.6|25352.2|25276.6|25274.2|1235
1582889700000|2020-02-28 11:35:00|25338.1|25335.7|25360.6|25358.2|25388.1|25385.7|25334.1|25331.7|952
1582890000000|2020-02-28 11:40:00|25362.6|25360.2|25292.1|25289.7|25382.1|25379.7|25285.6|25283.2|1226
1582890300000|2020-02-28 11:45:00|25292.6|25290.2|25280.6|25278.2|25328.1|25325.7|25276.1|25273.7|850
1582890600000|2020-02-28 11:50:00|25280.1|25277.7|25322.1|25319.7|25333.1|25330.7|25270.6|25268.2|904
1582890900000|2020-02-28 11:55:00|25321.6|25319.2|25251.1|25248.7|25335.6|25333.2|25234.1|25231.7|1195
1582891200000|2020-02-28 12:00:00|25250.6|25248.2|25271.6|25269.2|25297.1|25294.7|25246.6|25244.2|1669
1582891500000|2020-02-28 12:05:00|25271.1|25268.7|25249.6|25247.2|25277.6|25275.2|25219.1|25216.7|1424
1582891800000|2020-02-28 12:10:00|25250.1|25247.7|25333.1|25330.7|25342.1|25339.7|25210.6|25208.2|1482
1582892100000|2020-02-28 12:15:00|25333.6|25331.2|25377.6|25375.2|25379.1|25376.7|25311.6|25309.2|1298
1582892400000|2020-02-28 12:20:00|25379.6|25377.2|25470.6|25468.2|25471.6|25469.2|25378.6|25376.2|2303
1582892700000|2020-02-28 12:25:00|25470.1|25467.7|25456.1|25453.7|25472.1|25469.7|25420.1|25417.7|1416
1582893000000|2020-02-28 12:30:00|25456.6|25454.2|25359.6|25357.2|25500.6|25498.2|25344.6|25342.2|2552
1582893300000|2020-02-28 12:35:00|25359.1|25356.7|25389.6|25387.2|25400.1|25397.7|25326.6|25324.2|1368
1582893600000|2020-02-28 12:40:00|25390.1|25387.7|25451.6|25449.2|25465.1|25462.7|25373.1|25370.7|1253
1582893900000|2020-02-28 12:45:00|25452.1|25449.7|25485.6|25483.2|25515.1|25512.7|25406.1|25403.7|1624
1582894200000|2020-02-28 12:50:00|25485.1|25482.7|25441.6|25439.2|25485.1|25482.7|25429.1|25426.7|1117
1582894500000|2020-02-28 12:55:00|25441.1|25438.7|25429.1|25426.7|25458.6|25456.2|25393.6|25391.2|1075
1582894800000|2020-02-28 13:00:00|25428.6|25426.2|25367.6|25365.2|25436.6|25434.2|25364.6|25362.2|1812
1582895100000|2020-02-28 13:05:00|25368.1|25365.7|25377.1|25374.7|25398.1|25395.7|25329.6|25327.2|1761
1582895400000|2020-02-28 13:10:00|25377.6|25375.2|25470.1|25467.7|25477.6|25475.2|25372.1|25369.7|1452
1582895700000|2020-02-28 13:15:00|25469.6|25467.2|25400.1|25397.7|25472.1|25469.7|25389.1|25386.7|1753
1582896000000|2020-02-28 13:20:00|25399.1|25396.7|25406|25403.6|25418|25415.6|25370.5|25368.1|1568
1582896300000|2020-02-28 13:25:00|25405.5|25403.1|25370.5|25368.1|25405.5|25403.1|25347.5|25345.1|1738
1582896600000|2020-02-28 13:30:00|25367.5|25365.1|25355.5|25353.1|25421|25418.6|25319|25316.6|2576
1582896900000|2020-02-28 13:35:00|25356|25353.6|25344.5|25342.1|25381.5|25379.1|25321|25318.6|1720
1582897200000|2020-02-28 13:40:00|25345|25342.6|25328|25325.6|25350|25347.6|25277|25274.6|2011
1582897500000|2020-02-28 13:45:00|25325.5|25323.1|25208|25205.6|25361.5|25359.1|25185|25182.6|3447
1582897800000|2020-02-28 13:50:00|25207.5|25205.1|25177|25174.6|25237.5|25235.1|25161.5|25159.1|2981
1582898100000|2020-02-28 13:55:00|25177.5|25175.1|25124.5|25122.1|25219|25216.6|25122.5|25120.1|2702
1582898400000|2020-02-28 14:00:00|25122|25119.6|25179|25176.6|25193|25190.6|25115|25112.6|2254
1582898700000|2020-02-28 14:05:00|25179.5|25177.1|25109|25106.6|25221.5|25219.1|25105|25102.6|3102
1582899000000|2020-02-28 14:10:00|25107.5|25105.1|25062.5|25060.1|25133.5|25131.1|25040.5|25038.1|2790
1582899300000|2020-02-28 14:15:00|25061|25058.6|24942.5|24940.1|25070.5|25068.1|24907|24904.6|4274
1582899600000|2020-02-28 14:20:00|24941.5|24939.1|25019.5|25017.1|25032.5|25030.1|24922.5|24920.1|3199
1582899900000|2020-02-28 14:25:00|25018|25015.6|25016|25013.6|25020|25017.6|24928|24925.6|2406
1582900200000|2020-02-28 14:30:00|25023.5|25021.1|25233.1|25231.5|25273.1|25271.5|24955.1|24953.5|19262
1582900500000|2020-02-28 14:35:00|25232.6|25231|25296.1|25294.5|25375.6|25374|25225.6|25224|11168
1582900800000|2020-02-28 14:40:00|25295.1|25293.5|25141.1|25139.5|25355.6|25354|25139.6|25138|9163
1582901100000|2020-02-28 14:45:00|25140.1|25138.5|25064.6|25063|25178.6|25177|25043.6|25042|10570
1582901400000|2020-02-28 14:50:00|25064.1|25062.5|24964.1|24962.5|25111.1|25109.5|24925.1|24923.5|9636
1582901700000|2020-02-28 14:55:00|24961.6|24960|24870.6|24869|24961.6|24960|24810.6|24809|9128
1582902000000|2020-02-28 15:00:00|24871.1|24869.5|24691.6|24690|24874.1|24872.5|24690.1|24688.5|10626
1582902300000|2020-02-28 15:05:00|24692.1|24690.5|24837.1|24835.5|24912.1|24910.5|24689.1|24687.5|11317
1582902600000|2020-02-28 15:10:00|24832.6|24831|24787.1|24785.5|24874.1|24872.5|24738.1|24736.5|6298
1582902900000|2020-02-28 15:15:00|24788.6|24787|24947.1|24945.5|25022.1|25020.5|24748.6|24747|11292
1582903200000|2020-02-28 15:20:00|24947.6|24946|24859.1|24857.5|24969.1|24967.5|24814.1|24812.5|9611
1582903500000|2020-02-28 15:25:00|24858.6|24857|24711.6|24710|24944.1|24942.5|24704.1|24702.5|8502
1582903800000|2020-02-28 15:30:00|24713.1|24711.5|24846.1|24844.5|24861.1|24859.5|24695.6|24694|7860
1582904100000|2020-02-28 15:35:00|24845.6|24844|24815.1|24813.5|24911.1|24909.5|24769.1|24767.5|6424
1582904400000|2020-02-28 15:40:00|24815.6|24814|24773.7|24772.1|24848.1|24846.5|24753.6|24752|5582
1582904700000|2020-02-28 15:45:00|24772.7|24771.1|24782.2|24780.6|24856.2|24854.6|24748.2|24746.6|5408
1582905000000|2020-02-28 15:50:00|24781.7|24780.1|25036.2|25034.6|25045.7|25044.1|24772.2|24770.6|4089
1582905300000|2020-02-28 15:55:00|25035.7|25034.1|25001.9|25000.3|25044.7|25043.1|24928.8|24927.2|4310
1582905600000|2020-02-28 16:00:00|24997.4|24995.8|24917.9|24916.3|25023.9|25022.3|24849.9|24848.3|4992
1582905900000|2020-02-28 16:05:00|24911.4|24909.8|24806.9|24805.3|24914.9|24913.3|24776.4|24774.8|3517
1582906200000|2020-02-28 16:10:00|24807.4|24805.8|24909.4|24907.8|24931.9|24930.3|24799.9|24798.3|5434
1582906500000|2020-02-28 16:15:00|24910.4|24908.8|25033.4|25031.8|25035.9|25034.3|24882.9|24881.3|5447
1582906800000|2020-02-28 16:20:00|25031.4|25029.8|25052.4|25050.8|25068.4|25066.8|24967.9|24966.3|7484
1582907100000|2020-02-28 16:25:00|25051.9|25050.3|25083.9|25082.3|25086.4|25084.8|24967.9|24966.3|5269
1582907400000|2020-02-28 16:30:00|25085.9|25084.3|25133.4|25131.8|25185.4|25183.8|25068.4|25066.8|6492
1582907700000|2020-02-28 16:35:00|25133.9|25132.3|25265.4|25263.8|25275.4|25273.8|25101.4|25099.8|6647
1582908000000|2020-02-28 16:40:00|25266.4|25264.8|25398.4|25396.8|25493.4|25491.8|25250.4|25248.8|9656
1582908300000|2020-02-28 16:45:00|25398.9|25397.3|25218.4|25216.8|25398.9|25397.3|25180.4|25178.8|8014
1582908600000|2020-02-28 16:50:00|25220.9|25219.3|25064.4|25062.8|25268.4|25266.8|25050.4|25048.8|7770
1582908900000|2020-02-28 16:55:00|25065.4|25063.8|25078.9|25077.3|25123.4|25121.8|24991.4|24989.8|7641
1582909200000|2020-02-28 17:00:00|25079.4|25077.8|25015.4|25013.8|25086.9|25085.3|24930.9|24929.3|8295
1582909500000|2020-02-28 17:05:00|25015.9|25014.3|25046.9|25045.3|25125.4|25123.8|25014.4|25012.8|4896
1582909800000|2020-02-28 17:10:00|25046.4|25044.8|25055.4|25053.8|25095.9|25094.3|25033.9|25032.3|2562
1582910100000|2020-02-28 17:15:00|25054.9|25053.3|25085.4|25083.8|25095.9|25094.3|24985.4|24983.8|2244
1582910400000|2020-02-28 17:20:00|25085.9|25084.3|25085.9|25084.3|25170.4|25168.8|25085.9|25084.3|3818
1582910700000|2020-02-28 17:25:00|25083.4|25081.8|25187.4|25185.8|25194.9|25193.3|25061.4|25059.8|1895
1582911000000|2020-02-28 17:30:00|25187.9|25186.3|25240.9|25239.3|25275.9|25274.3|25184.4|25182.8|3247
1582911300000|2020-02-28 17:35:00|25244.4|25242.8|25224.4|25222.8|25325.9|25324.3|25172.4|25170.8|3237
1582911600000|2020-02-28 17:40:00|25222.9|25221.3|25196.9|25195.3|25302.4|25300.8|25166.4|25164.8|4301
1582911900000|2020-02-28 17:45:00|25196.4|25194.8|25131.4|25129.8|25206.9|25205.3|25070.9|25069.3|6308
1582912200000|2020-02-28 17:50:00|25132.4|25130.8|25244.9|25243.3|25246.9|25245.3|25121.9|25120.3|2979
1582912500000|2020-02-28 17:55:00|25245.4|25243.8|25319.9|25318.3|25333.4|25331.8|25205.9|25204.3|2661
1582912800000|2020-02-28 18:00:00|25320.4|25318.8|25232.4|25230.8|25365.9|25364.3|25231.9|25230.3|2633
1582913100000|2020-02-28 18:05:00|25233.4|25231.8|25316.9|25315.3|25359.4|25357.8|25233.4|25231.8|2924
1582913400000|2020-02-28 18:10:00|25317.4|25315.8|25170.4|25168.8|25317.9|25316.3|25166.4|25164.8|4530
1582913700000|2020-02-28 18:15:00|25170.9|25169.3|25251.5|25249.9|25323.5|25321.9|25142.4|25140.8|3166
1582914000000|2020-02-28 18:20:00|25252|25250.4|25244.5|25242.9|25289|25287.4|25212|25210.4|2088
1582914300000|2020-02-28 18:25:00|25244|25242.4|25191.5|25189.9|25303|25301.4|25191.5|25189.9|1925
1582914600000|2020-02-28 18:30:00|25191|25189.4|25029|25027.4|25193|25191.4|25024|25022.4|4186
1582914900000|2020-02-28 18:35:00|25028.5|25026.9|25017.5|25015.9|25061.5|25059.9|24979|24977.4|4249
1582915200000|2020-02-28 18:40:00|25017|25015.4|24910|24908.4|25017|25015.4|24898.5|24896.9|3067
1582915500000|2020-02-28 18:45:00|24909.5|24907.9|24941.5|24939.9|24953|24951.4|24844.5|24842.9|5023
1582915800000|2020-02-28 18:50:00|24941|24939.4|24904|24902.4|24947|24945.4|24861.5|24859.9|3550
1582916100000|2020-02-28 18:55:00|24907.5|24905.9|24943.5|24941.9|24972|24970.4|24870.5|24868.9|3738
1582916400000|2020-02-28 19:00:00|24940|24938.4|24809.3|24807.7|24945.5|24943.9|24808.3|24806.7|3955
1582916700000|2020-02-28 19:05:00|24811.8|24810.2|24800.8|24799.2|24849.3|24847.7|24774.8|24773.2|2229
1582917000000|2020-02-28 19:10:00|24800.3|24798.7|24875.3|24873.7|24911.8|24910.2|24796.3|24794.7|3017
1582917300000|2020-02-28 19:15:00|24871.8|24870.2|24914.8|24913.2|24933.8|24932.2|24839.3|24837.7|4473
1582917600000|2020-02-28 19:20:00|24915.3|24913.7|24965.3|24963.7|25042.8|25041.2|24871.8|24870.2|5948
1582917900000|2020-02-28 19:25:00|24964.8|24963.2|24970.8|24969.2|24984.8|24983.2|24903.8|24902.2|2953
1582918200000|2020-02-28 19:30:00|24972.3|24970.7|25080.3|25078.7|25188.3|25186.7|24934.8|24933.2|6264
1582918500000|2020-02-28 19:35:00|25080.8|25079.2|25030.8|25029.2|25123.3|25121.7|25006.8|25005.2|2972
1582918800000|2020-02-28 19:40:00|25041.3|25039.7|25287.3|25285.7|25304.3|25302.7|25024.8|25023.2|8626
1582919100000|2020-02-28 19:45:00|25287.8|25286.2|25195.8|25194.2|25319.3|25317.7|25141.3|25139.7|8337
1582919400000|2020-02-28 19:50:00|25197.8|25196.2|25155.3|25153.7|25258.3|25256.7|25115.3|25113.7|6669
1582919700000|2020-02-28 19:55:00|25156.3|25154.7|25074.8|25073.2|25161.3|25159.7|25024.3|25022.7|4842
1582920000000|2020-02-28 20:00:00|25077.3|25075.7|24956.8|24955.2|25114.8|25113.2|24956.3|24954.7|3155
1582920300000|2020-02-28 20:05:00|24956.3|24954.7|24959.8|24958.2|25010.8|25009.2|24892.8|24891.2|3032
1582920600000|2020-02-28 20:10:00|24959.3|24957.7|24997.8|24996.2|25014.8|25013.2|24928.3|24926.7|2389
1582920900000|2020-02-28 20:15:00|24997.3|24995.7|25128.8|25127.2|25169.3|25167.7|24973.8|24972.2|3515
1582921200000|2020-02-28 20:20:00|25129.3|25127.7|25013.8|25012.2|25149.8|25148.2|24988.8|24987.2|1853
1582921500000|2020-02-28 20:25:00|25014.3|25012.7|24847.3|24845.7|25061.3|25059.7|24847.3|24845.7|1853
1582921800000|2020-02-28 20:30:00|24844.8|24843.2|24907.8|24906.2|24984.8|24983.2|24842.8|24841.2|2373
1582922100000|2020-02-28 20:35:00|24907.3|24905.7|24900.8|24899.2|24925.8|24924.2|24867.3|24865.7|1975
1582922400000|2020-02-28 20:40:00|24900.3|24898.7|24761.8|24760.2|24927.3|24925.7|24759.8|24758.2|2744
1582922700000|2020-02-28 20:45:00|24762.3|24760.7|24994.3|24992.7|25010.8|25009.2|24761.3|24759.7|3930
1582923000000|2020-02-28 20:50:00|24993.8|24992.2|25102.9|25101.3|25104.9|25103.3|24936.3|24934.7|2549
1582923300000|2020-02-28 20:55:00|25102.4|25100.8|25462.4|25460.8|25464.9|25463.3|25097.4|25095.8|7081
1582923600000|2020-02-28 21:00:00|25459.4|25457.8|25566|25562.2|25602|25598.2|25420|25416.2|5367
1582923900000|2020-02-28 21:05:00|25565.5|25561.7|25608|25604.2|25689|25685.2|25546.5|25542.7|3160
1582924200000|2020-02-28 21:10:00|25607|25603.2|25557.9|25548.1|25619.5|25615.7|25487.5|25483.7|2035
1582924500000|2020-02-28 21:15:00|25558.4|25548.6|25556.3|25546.5|25558.5|25548.7|25534.7|25524.9|0
1582924800000|2020-02-28 21:20:00|25557.3|25547.5|25557.7|25547.9|25560.7|25550.9|25544.7|25534.9|0
1582925100000|2020-02-28 21:25:00|25557.8|25548|25570.6|25560.8|25579.8|25570|25556.6|25546.8|0
1582925400000|2020-02-28 21:30:00|25550.5|25546.7|25692.5|25688.7|25696.5|25692.7|25550.5|25546.7|1100
1582925700000|2020-02-28 21:35:00|25693.5|25689.7|25668.5|25664.7|25733.5|25729.7|25648.5|25644.7|965
1582926000000|2020-02-28 21:40:00|25669.5|25665.7|25715.5|25711.7|25730.5|25726.7|25652.5|25648.7|364
1582926300000|2020-02-28 21:45:00|25721.5|25717.7|25715.5|25711.7|25723.5|25719.7|25694.5|25690.7|303
1582926600000|2020-02-28 21:50:00|25712.5|25708.7|25725.5|25721.7|25755.5|25751.7|25707.5|25703.7|435
1582926900000|2020-02-28 21:55:00|25727.5|25723.7|25705.8|25696|25735.5|25731.7|25691.5|25687.7|230
1583103600000|2020-03-01 23:00:00|25131|25127.2|24973|24969.2|25131|25127.2|24873|24869.2|2858
1583103900000|2020-03-01 23:05:00|24973.5|24969.7|25072|25068.2|25074.5|25070.7|24933|24929.2|1350
1583104200000|2020-03-01 23:10:00|25071.5|25067.7|25065|25061.2|25081|25077.2|25004.5|25000.7|1029
1583104500000|2020-03-01 23:15:00|25064|25060.2|25095.5|25091.7|25171|25167.2|25055|25051.2|929
1583104800000|2020-03-01 23:20:00|25094|25090.2|25087|25083.2|25107.5|25103.7|25070.5|25066.7|635
1583105100000|2020-03-01 23:25:00|25087.5|25083.7|25095|25091.2|25124|25120.2|25069.5|25065.7|826
1583105400000|2020-03-01 23:30:00|25100|25096.2|25035.5|25031.7|25118|25114.2|25029.5|25025.7|716
1583105700000|2020-03-01 23:35:00|25034.5|25030.7|25076.5|25072.7|25092.5|25088.7|25000.5|24996.7|985
1583106000000|2020-03-01 23:40:00|25075|25071.2|25099.5|25095.7|25114.5|25110.7|25070.5|25066.7|467
1583106300000|2020-03-01 23:45:00|25101|25097.2|25063.5|25059.7|25113.5|25109.7|25052.5|25048.7|546
1583106600000|2020-03-01 23:50:00|25064|25060.2|25095.5|25091.7|25102|25098.2|25044|25040.2|532
1583106900000|2020-03-01 23:55:00|25097.5|25093.7|25110|25106.2|25121|25117.2|25084.5|25080.7|702
1583107200000|2020-03-02 00:00:00|25109.5|25105.7|25170.5|25166.7|25184.5|25180.7|25074.5|25070.7|1283
1583107500000|2020-03-02 00:05:00|25171|25167.2|25170|25166.2|25201.5|25197.7|25148.5|25144.7|855
1583107800000|2020-03-02 00:10:00|25171|25167.2|25132.5|25128.7|25171|25167.2|25105|25101.2|669
1583108100000|2020-03-02 00:15:00|25133|25129.2|25153.5|25149.7|25166|25162.2|25110.5|25106.7|807
1583108400000|2020-03-02 00:20:00|25153|25149.2|25128|25124.2|25161.5|25157.7|25110|25106.2|697
1583108700000|2020-03-02 00:25:00|25129|25125.2|25110.5|25106.7|25133|25129.2|25097.5|25093.7|544
1583109000000|2020-03-02 00:30:00|25109.5|25105.7|25119|25115.2|25146|25142.2|25096|25092.2|622
1583109300000|2020-03-02 00:35:00|25118.5|25114.7|25092.5|25088.7|25136|25132.2|25080.5|25076.7|563
1583109600000|2020-03-02 00:40:00|25093|25089.2|25083.5|25079.7|25109|25105.2|25061.5|25057.7|806
1583109900000|2020-03-02 00:45:00|25083|25079.2|25122|25118.2|25126.5|25122.7|25059.5|25055.7|659
1583110200000|2020-03-02 00:50:00|25122.5|25118.7|25123|25119.2|25141|25137.2|25110|25106.2|757
1583110500000|2020-03-02 00:55:00|25122.5|25118.7|25141.5|25137.7|25154|25150.2|25094|25090.2|662
1583110800000|2020-03-02 01:00:00|25143|25139.2|25175|25171.2|25197|25193.2|25141|25137.2|959
1583111100000|2020-03-02 01:05:00|25174.5|25170.7|25204.5|25200.7|25209|25205.2|25137.5|25133.7|749
1583111400000|2020-03-02 01:10:00|25205|25201.2|25192|25188.2|25232|25228.2|25182.5|25178.7|995
1583111700000|2020-03-02 01:15:00|25191.5|25187.7|25229.5|25225.7|25231.5|25227.7|25183.5|25179.7|658
1583112000000|2020-03-02 01:20:00|25229|25225.2|25282|25278.2|25295.5|25291.7|25206|25202.2|1241
1583112300000|2020-03-02 01:25:00|25281.5|25277.7|25344.5|25340.7|25356|25352.2|25281|25277.2|1479
1583112600000|2020-03-02 01:30:00|25345.5|25341.7|25524.5|25520.7|25539|25535.2|25328|25324.2|2917
1583112900000|2020-03-02 01:35:00|25525|25521.2|25470|25466.2|25533|25529.2|25433|25429.2|1463
1583113200000|2020-03-02 01:40:00|25470.5|25466.7|25494|25490.2|25552|25548.2|25469.5|25465.7|1136
1583113500000|2020-03-02 01:45:00|25495.5|25491.7|25449.5|25445.7|25513.5|25509.7|25442.5|25438.7|1151
1583113800000|2020-03-02 01:50:00|25450|25446.2|25457|25453.2|25504|25500.2|25426|25422.2|948
1583114100000|2020-03-02 01:55:00|25452|25448.2|25388|25384.2|25457|25453.2|25364|25360.2|1540
1583114400000|2020-03-02 02:00:00|25387.5|25383.7|25402|25398.2|25414|25410.2|25345|25341.2|1611
1583114700000|2020-03-02 02:05:00|25402.5|25398.7|25453.5|25449.7|25463.5|25459.7|25402.5|25398.7|703
1583115000000|2020-03-02 02:10:00|25454|25450.2|25501.5|25497.7|25523.5|25519.7|25450|25446.2|1048
1583115300000|2020-03-02 02:15:00|25501|25497.2|25536|25532.2|25540.5|25536.7|25485|25481.2|689
1583115600000|2020-03-02 02:20:00|25535.5|25531.7|25571.5|25567.7|25583|25579.2|25498|25494.2|1154
1583115900000|2020-03-02 02:25:00|25573|25569.2|25563|25559.2|25603|25599.2|25552|25548.2|964
1583116200000|2020-03-02 02:30:00|25563.5|25559.7|25567|25563.2|25585.5|25581.7|25511.5|25507.7|993
1583116500000|2020-03-02 02:35:00|25567.5|25563.7|25593.5|25589.7|25644.5|25640.7|25557|25553.2|1149
1583116800000|2020-03-02 02:40:00|25593|25589.2|25619|25615.2|25637|25633.2|25584|25580.2|833
1583117100000|2020-03-02 02:45:00|25618.5|25614.7|25719|25715.2|25719|25715.2|25617|25613.2|1111
1583117400000|2020-03-02 02:50:00|25720|25716.2|25678|25674.2|25720|25716.2|25645|25641.2|937
1583117700000|2020-03-02 02:55:00|25678.5|25674.7|25634.5|25630.7|25686|25682.2|25634.5|25630.7|827
1583118000000|2020-03-02 03:00:00|25634|25630.2|25652.5|25648.7|25654|25650.2|25615|25611.2|610
1583118300000|2020-03-02 03:05:00|25653|25649.2|25670.5|25666.7|25714|25710.2|25651|25647.2|958
1583118600000|2020-03-02 03:10:00|25671|25667.2|25604|25600.2|25687|25683.2|25604|25600.2|802
1583118900000|2020-03-02 03:15:00|25602|25598.2|25574|25570.2|25617.5|25613.7|25543.5|25539.7|1278
1583119200000|2020-03-02 03:20:00|25573.5|25569.7|25611|25607.2|25617|25613.2|25554|25550.2|784
1583119500000|2020-03-02 03:25:00|25611.5|25607.7|25652|25648.2|25671|25667.2|25611.5|25607.7|891
1583119800000|2020-03-02 03:30:00|25651.5|25647.7|25636.5|25632.7|25661|25657.2|25615|25611.2|629
1583120100000|2020-03-02 03:35:00|25637.5|25633.7|25657|25653.2|25696|25692.2|25629.5|25625.7|673
1583120400000|2020-03-02 03:40:00|25656.5|25652.7|25627|25623.2|25685.5|25681.7|25612|25608.2|628
1583120700000|2020-03-02 03:45:00|25626.5|25622.7|25592|25588.2|25637|25633.2|25558|25554.2|1079
1583121000000|2020-03-02 03:50:00|25592.5|25588.7|25579|25575.2|25631.5|25627.7|25570|25566.2|585
1583121300000|2020-03-02 03:55:00|25578|25574.2|25599|25595.2|25612|25608.2|25572|25568.2|536
1583121600000|2020-03-02 04:00:00|25598.5|25594.7|25537.5|25533.7|25598.5|25594.7|25515|25511.2|907
1583121900000|2020-03-02 04:05:00|25537|25533.2|25558|25554.2|25579.5|25575.7|25530|25526.2|675
1583122200000|2020-03-02 04:10:00|25557.5|25553.7|25586|25582.2|25596.5|25592.7|25553.5|25549.7|381
1583122500000|2020-03-02 04:15:00|25586.5|25582.7|25578|25574.2|25589.5|25585.7|25566.5|25562.7|319
1583122800000|2020-03-02 04:20:00|25577.5|25573.7|25603|25599.2|25624.5|25620.7|25551.5|25547.7|582
1583123100000|2020-03-02 04:25:00|25602.5|25598.7|25563|25559.2|25616.5|25612.7|25552.5|25548.7|434
1583123400000|2020-03-02 04:30:00|25563.5|25559.7|25556|25552.2|25578.5|25574.7|25528.5|25524.7|326
1583123700000|2020-03-02 04:35:00|25555.5|25551.7|25470|25466.2|25555.5|25551.7|25456|25452.2|959
1583124000000|2020-03-02 04:40:00|25469.5|25465.7|25485.5|25481.7|25524|25520.2|25469|25465.2|508
1583124300000|2020-03-02 04:45:00|25485|25481.2|25496|25492.2|25500|25496.2|25453|25449.2|629
1583124600000|2020-03-02 04:50:00|25495|25491.2|25557|25553.2|25563|25559.2|25490.5|25486.7|833
1583124900000|2020-03-02 04:55:00|25556.5|25552.7|25540.5|25536.7|25565|25561.2|25529.5|25525.7|407
1583125200000|2020-03-02 05:00:00|25541|25537.2|25559|25555.2|25582|25578.2|25521.5|25517.7|556
1583125500000|2020-03-02 05:05:00|25559.5|25555.7|25527|25523.2|25577|25573.2|25502.5|25498.7|542
1583125800000|2020-03-02 05:10:00|25527.5|25523.7|25537.5|25533.7|25553|25549.2|25509.5|25505.7|326
1583126100000|2020-03-02 05:15:00|25538|25534.2|25510|25506.2|25543.5|25539.7|25504.5|25500.7|272
1583126400000|2020-03-02 05:20:00|25510.5|25506.7|25551|25547.2|25554|25550.2|25506.5|25502.7|316
1583126700000|2020-03-02 05:25:00|25550.5|25546.7|25594.5|25590.7|25601|25597.2|25542|25538.2|487
1583127000000|2020-03-02 05:30:00|25595|25591.2|25597|25593.2|25601|25597.2|25565|25561.2|539
1583127300000|2020-03-02 05:35:00|25597.5|25593.7|25582|25578.2|25601|25597.2|25571|25567.2|304
1583127600000|2020-03-02 05:40:00|25580|25576.2|25561.5|25557.7|25598.5|25594.7|25559|25555.2|228
1583127900000|2020-03-02 05:45:00|25562|25558.2|25570.5|25566.7|25579.5|25575.7|25535|25531.2|428
1583128200000|2020-03-02 05:50:00|25569|25565.2|25591|25587.2|25597|25593.2|25558|25554.2|226
1583128500000|2020-03-02 05:55:00|25591.5|25587.7|25596|25592.2|25600|25596.2|25581.5|25577.7|378
1583128800000|2020-03-02 06:00:00|25594.5|25590.7|25524.5|25520.7|25599|25595.2|25503.5|25499.7|736
1583129100000|2020-03-02 06:05:00|25524|25520.2|25517.5|25513.7|25556.5|25552.7|25506|25502.2|717
1583129400000|2020-03-02 06:10:00|25518|25514.2|25523.5|25519.7|25537|25533.2|25501.5|25497.7|392
1583129700000|2020-03-02 06:15:00|25523|25519.2|25531.5|25527.7|25548|25544.2|25505.5|25501.7|296
1583130000000|2020-03-02 06:20:00|25531|25527.2|25534|25530.2|25543.5|25539.7|25518|25514.2|308
1583130300000|2020-03-02 06:25:00|25533.5|25529.7|25569.5|25565.7|25570|25566.2|25527|25523.2|371
1583130600000|2020-03-02 06:30:00|25569|25565.2|25558.5|25554.7|25577.5|25573.7|25551.5|25547.7|372
1583130900000|2020-03-02 06:35:00|25558|25554.2|25560|25556.2|25566.5|25562.7|25538.5|25534.7|282
1583131200000|2020-03-02 06:40:00|25561|25557.2|25551.5|25547.7|25569.5|25565.7|25546.5|25542.7|181
1583131500000|2020-03-02 06:45:00|25551|25547.2|25555|25551.2|25558.5|25554.7|25541|25537.2|230
1583131800000|2020-03-02 06:50:00|25553.5|25549.7|25532.5|25528.7|25570|25566.2|25532|25528.2|362
1583132100000|2020-03-02 06:55:00|25533|25529.2|25576.5|25572.7|25586|25582.2|25527|25523.2|392
1583132400000|2020-03-02 07:00:00|25577|25573.2|25647.5|25643.7|25652|25648.2|25557|25553.2|1386
1583132700000|2020-03-02 07:05:00|25647|25643.2|25657.5|25653.7|25669.5|25665.7|25606.5|25602.7|1147
1583133000000|2020-03-02 07:10:00|25658|25654.2|25621.5|25617.7|25683.5|25679.7|25620|25616.2|987
1583133300000|2020-03-02 07:15:00|25621|25617.2|25586|25582.2|25635|25631.2|25570|25566.2|906
1583133600000|2020-03-02 07:20:00|25587|25583.2|25561|25557.2|25587|25583.2|25535.5|25531.7|888
1583133900000|2020-03-02 07:25:00|25561.5|25557.7|25615.5|25611.7|25615.5|25611.7|25560.5|25556.7|641
1583134200000|2020-03-02 07:30:00|25616|25612.2|25635|25631.2|25655|25651.2|25604.5|25600.7|793
1583134500000|2020-03-02 07:35:00|25635.5|25631.7|25697|25693.2|25702.5|25698.7|25622.5|25618.7|1146
1583134800000|2020-03-02 07:40:00|25700|25696.2|25709.5|25705.7|25714|25710.2|25680|25676.2|910
1583135100000|2020-03-02 07:45:00|25709|25705.2|25866|25862.2|25870|25866.2|25707|25703.2|3700
1583135400000|2020-03-02 07:50:00|25865.5|25861.7|25896|25892.2|25941|25937.2|25851|25847.2|2680
1583135700000|2020-03-02 07:55:00|25895.5|25891.7|25897.5|25893.7|25915|25911.2|25882.5|25878.7|1495
1583136000000|2020-03-02 08:00:00|25896.8|25894.4|25847.3|25844.9|25896.8|25894.4|25806.8|25804.4|3439
1583136300000|2020-03-02 08:05:00|25847.8|25845.4|25919.8|25917.4|25926.8|25924.4|25843.8|25841.4|2700
1583136600000|2020-03-02 08:10:00|25919.3|25916.9|25956.8|25954.4|25987.3|25984.9|25904.8|25902.4|3269
1583136900000|2020-03-02 08:15:00|25955.8|25953.4|25915.3|25912.9|25962.8|25960.4|25892.3|25889.9|2522
1583137200000|2020-03-02 08:20:00|25915.8|25913.4|25847.3|25844.9|25948.8|25946.4|25846.3|25843.9|2136
1583137500000|2020-03-02 08:25:00|25848.8|25846.4|25823.3|25820.9|25876.8|25874.4|25809.8|25807.4|2184
1583137800000|2020-03-02 08:30:00|25822.8|25820.4|25930.3|25927.9|25932.8|25930.4|25790.8|25788.4|2293
1583138100000|2020-03-02 08:35:00|25928.8|25926.4|25974.8|25972.4|26017.3|26014.9|25901.8|25899.4|3527
1583138400000|2020-03-02 08:40:00|25974.3|25971.9|25930.3|25927.9|25996.8|25994.4|25918.8|25916.4|1826
1583138700000|2020-03-02 08:45:00|25929.8|25927.4|25906.8|25904.4|25945.3|25942.9|25895.8|25893.4|1176
1583139000000|2020-03-02 08:50:00|25907.3|25904.9|25876.3|25873.9|25944.8|25942.4|25871.3|25868.9|1369
1583139300000|2020-03-02 08:55:00|25877.3|25874.9|25822.3|25819.9|25903.8|25901.4|25818.8|25816.4|1908
1583139600000|2020-03-02 09:00:00|25821.8|25819.4|25845.8|25843.4|25850.8|25848.4|25809.3|25806.9|1891
1583139900000|2020-03-02 09:05:00|25845.3|25842.9|25840.3|25837.9|25882.8|25880.4|25834.8|25832.4|1332
1583140200000|2020-03-02 09:10:00|25839.3|25836.9|25806.8|25804.4|25875.8|25873.4|25780.8|25778.4|1704
1583140500000|2020-03-02 09:15:00|25806.3|25803.9|25797.8|25795.4|25810.8|25808.4|25720.8|25718.4|2897
1583140800000|2020-03-02 09:20:00|25797.3|25794.9|25890.8|25888.4|25901.8|25899.4|25796.8|25794.4|1713
1583141100000|2020-03-02 09:25:00|25889.8|25887.4|25837.3|25834.9|25891.8|25889.4|25810.8|25808.4|1208
1583141400000|2020-03-02 09:30:00|25836.8|25834.4|25734.8|25732.4|25859.3|25856.9|25731.3|25728.9|1863
1583141700000|2020-03-02 09:35:00|25735.3|25732.9|25677.8|25675.4|25746.3|25743.9|25672.8|25670.4|1972
1583142000000|2020-03-02 09:40:00|25676.8|25674.4|25547.3|25544.9|25700.8|25698.4|25522.8|25520.4|4005
1583142300000|2020-03-02 09:45:00|25543.3|25540.9|25622.8|25620.4|25639.3|25636.9|25518.3|25515.9|3473
1583142600000|2020-03-02 09:50:00|25623.3|25620.9|25537.3|25534.9|25623.8|25621.4|25535.8|25533.4|1373
1583142900000|2020-03-02 09:55:00|25536.3|25533.9|25625.8|25623.4|25631.3|25628.9|25526.3|25523.9|1417
1583143200000|2020-03-02 10:00:00|25626.3|25623.9|25568.8|25566.4|25631.3|25628.9|25561.3|25558.9|1463
1583143500000|2020-03-02 10:05:00|25568.3|25565.9|25552.3|25549.9|25590.3|25587.9|25551.3|25548.9|889
1583143800000|2020-03-02 10:10:00|25553.3|25550.9|25508.8|25506.4|25555.8|25553.4|25485.3|25482.9|1608
1583144100000|2020-03-02 10:15:00|25508.3|25505.9|25585.8|25583.4|25610.3|25607.9|25499.3|25496.9|1722
1583144400000|2020-03-02 10:20:00|25585.3|25582.9|25514.8|25512.4|25586.8|25584.4|25514.8|25512.4|1251
1583144700000|2020-03-02 10:25:00|25515.3|25512.9|25601.8|25599.4|25613.3|25610.9|25511.3|25508.9|1087
1583145000000|2020-03-02 10:30:00|25602.3|25599.9|25637.3|25634.9|25687.3|25684.9|25590.3|25587.9|2107
1583145300000|2020-03-02 10:35:00|25636.8|25634.4|25618.3|25615.9|25636.8|25634.4|25600.3|25597.9|581
1583145600000|2020-03-02 10:40:00|25616.8|25614.4|25584.3|25581.9|25631.3|25628.9|25559.8|25557.4|964
1583145900000|2020-03-02 10:45:00|25584.8|25582.4|25542.8|25540.4|25618.8|25616.4|25538.3|25535.9|953
1583146200000|2020-03-02 10:50:00|25542.3|25539.9|25568.8|25566.4|25573.8|25571.4|25531.8|25529.4|981
1583146500000|2020-03-02 10:55:00|25568.3|25565.9|25503.3|25500.9|25571.3|25568.9|25499.8|25497.4|906
1583146800000|2020-03-02 11:00:00|25504.3|25501.9|25422.3|25419.9|25509.3|25506.9|25413.8|25411.4|2154
1583147100000|2020-03-02 11:05:00|25421.8|25419.4|25439.8|25437.4|25471.3|25468.9|25406.3|25403.9|1852
1583147400000|2020-03-02 11:10:00|25439.3|25436.9|25344.3|25341.9|25443.8|25441.4|25341.3|25338.9|1722
1583147700000|2020-03-02 11:15:00|25343.3|25340.9|25442.8|25440.4|25443.8|25441.4|25335.3|25332.9|1814
1583148000000|2020-03-02 11:20:00|25443.3|25440.9|25400.3|25397.9|25452.8|25450.4|25357.3|25354.9|1411
1583148300000|2020-03-02 11:25:00|25398.8|25396.4|25330.3|25327.9|25402.3|25399.9|25326.3|25323.9|1095
1583148600000|2020-03-02 11:30:00|25330.8|25328.4|25274.8|25272.4|25352.3|25349.9|25268.8|25266.4|1846
1583148900000|2020-03-02 11:35:00|25275.3|25272.9|25309.3|25306.9|25335.3|25332.9|25264.3|25261.9|1554
1583149200000|2020-03-02 11:40:00|25310.3|25307.9|25240.3|25237.9|25328.8|25326.4|25211.3|25208.9|2289
1583149500000|2020-03-02 11:45:00|25241.8|25239.4|25272.3|25269.9|25291.3|25288.9|25222.8|25220.4|1506
1583149800000|2020-03-02 11:50:00|25272.8|25270.4|25182.3|25179.9|25282.3|25279.9|25169.8|25167.4|1609
1583150100000|2020-03-02 11:55:00|25181.8|25179.4|25061.3|25058.9|25204.3|25201.9|25025.3|25022.9|3433
1583150400000|2020-03-02 12:00:00|25064.8|25062.4|25158.8|25156.4|25192.3|25189.9|25052.3|25049.9|3153
1583150700000|2020-03-02 12:05:00|25160.3|25157.9|25248.3|25245.9|25256.8|25254.4|25124.8|25122.4|2415
1583151000000|2020-03-02 12:10:00|25249.3|25246.9|25184.3|25181.9|25251.8|25249.4|25148.3|25145.9|1444
1583151300000|2020-03-02 12:15:00|25183.8|25181.4|25164.3|25161.9|25216.8|25214.4|25162.8|25160.4|1033
1583151600000|2020-03-02 12:20:00|25164.8|25162.4|25195.3|25192.9|25228.8|25226.4|25142.3|25139.9|1308
1583151900000|2020-03-02 12:25:00|25195.8|25193.4|25289.8|25287.4|25292.3|25289.9|25183.8|25181.4|2271
1583152200000|2020-03-02 12:30:00|25288.8|25286.4|25217.8|25215.4|25289.3|25286.9|25206.3|25203.9|2153
1583152500000|2020-03-02 12:35:00|25218.3|25215.9|25203.3|25200.9|25272.8|25270.4|25198.8|25196.4|1781
1583152800000|2020-03-02 12:40:00|25203.8|25201.4|25236.8|25234.4|25275.8|25273.4|25200.8|25198.4|1478
1583153100000|2020-03-02 12:45:00|25237.3|25234.9|25260.3|25257.9|25278.8|25276.4|25223.8|25221.4|1344
1583153400000|2020-03-02 12:50:00|25259.8|25257.4|25246.3|25243.9|25270.8|25268.4|25235.3|25232.9|1173
1583153700000|2020-03-02 12:55:00|25246.8|25244.4|25369.8|25367.4|25415.8|25413.4|25245.3|25242.9|2697
1583154000000|2020-03-02 13:00:00|25370.3|25367.9|25346.3|25343.9|25376.3|25373.9|25323.8|25321.4|1347
1583154300000|2020-03-02 13:05:00|25347.3|25344.9|25319.3|25316.9|25383.3|25380.9|25316.3|25313.9|1168
1583154600000|2020-03-02 13:10:00|25317.8|25315.4|25358.3|25355.9|25367.3|25364.9|25306.8|25304.4|1178
1583154900000|2020-03-02 13:15:00|25357.8|25355.4|25356.3|25353.9|25399.8|25397.4|25347.3|25344.9|1423
1583155200000|2020-03-02 13:20:00|25356.8|25354.4|25218.8|25216.4|25360.8|25358.4|25209.8|25207.4|3266
1583155500000|2020-03-02 13:25:00|25219.3|25216.9|25235.3|25232.9|25238.3|25235.9|25163.8|25161.4|1887
1583155800000|2020-03-02 13:30:00|25235.8|25233.4|25273.8|25271.4|25278.8|25276.4|25202.3|25199.9|1213
1583156100000|2020-03-02 13:35:00|25274.3|25271.9|25293.8|25291.4|25328.3|25325.9|25266.3|25263.9|1688
1583156400000|2020-03-02 13:40:00|25293.3|25290.9|25245.8|25243.4|25320.8|25318.4|25244.3|25241.9|1173
1583156700000|2020-03-02 13:45:00|25244.8|25242.4|25305.8|25303.4|25307.3|25304.9|25243.8|25241.4|915
1583157000000|2020-03-02 13:50:00|25306.3|25303.9|25368.3|25365.9|25405.3|25402.9|25304.8|25302.4|1468
1583157300000|2020-03-02 13:55:00|25366.8|25364.4|25500.8|25498.4|25511.3|25508.9|25364.3|25361.9|3102
1583157600000|2020-03-02 14:00:00|25508.3|25505.9|25571.3|25568.9|25601.3|25598.9|25506.3|25503.9|3252
1583157900000|2020-03-02 14:05:00|25571.8|25569.4|25576.8|25574.4|25607.3|25604.9|25545.8|25543.4|1852
1583158200000|2020-03-02 14:10:00|25576.3|25573.9|25587.8|25585.4|25612.3|25609.9|25539.3|25536.9|1668
1583158500000|2020-03-02 14:15:00|25588.3|25585.9|25584.8|25582.4|25608.8|25606.4|25544.8|25542.4|1587
1583158800000|2020-03-02 14:20:00|25586.3|25583.9|25641.8|25639.4|25645.8|25643.4|25584.8|25582.4|1551
1583159100000|2020-03-02 14:25:00|25641.3|25638.9|25663.8|25661.4|25663.8|25661.4|25618.8|25616.4|1729
1583159400000|2020-03-02 14:30:00|25663.4|25661.8|25572.4|25570.8|25744.4|25742.8|25542.4|25540.8|14406
1583159700000|2020-03-02 14:35:00|25571.9|25570.3|25457.4|25455.8|25588.4|25586.8|25444.4|25442.8|7073
1583160000000|2020-03-02 14:40:00|25457.9|25456.3|25550.4|25548.8|25604.4|25602.8|25455.4|25453.8|7749
1583160300000|2020-03-02 14:45:00|25548.9|25547.3|25580.9|25579.3|25688.4|25686.8|25546.9|25545.3|7375
1583160600000|2020-03-02 14:50:00|25581.4|25579.8|25619.9|25618.3|25637.9|25636.3|25509.4|25507.8|4927
1583160900000|2020-03-02 14:55:00|25622.4|25620.8|25533.9|25532.3|25623.9|25622.3|25511.9|25510.3|5298
1583161200000|2020-03-02 15:00:00|25534.4|25532.8|25520.9|25519.3|25582.9|25581.3|25481.9|25480.3|6758
1583161500000|2020-03-02 15:05:00|25521.4|25519.8|25442.4|25440.8|25536.4|25534.8|25385.9|25384.3|7853
1583161800000|2020-03-02 15:10:00|25441.9|25440.3|25560.4|25558.8|25564.4|25562.8|25390.4|25388.8|6489
1583162100000|2020-03-02 15:15:00|25560.9|25559.3|25491.9|25490.3|25625.4|25623.8|25490.9|25489.3|5421
1583162400000|2020-03-02 15:20:00|25491.4|25489.8|25454.9|25453.3|25556.9|25555.3|25448.9|25447.3|4612
1583162700000|2020-03-02 15:25:00|25455.4|25453.8|25565.9|25564.3|25572.4|25570.8|25440.4|25438.8|6922
1583163000000|2020-03-02 15:30:00|25566.4|25564.8|25493.4|25491.8|25592.9|25591.3|25463.4|25461.8|6208
1583163300000|2020-03-02 15:35:00|25494.4|25492.8|25579.4|25577.8|25604.4|25602.8|25490.4|25488.8|4788
1583163600000|2020-03-02 15:40:00|25579.9|25578.3|25654.4|25652.8|25685.4|25683.8|25572.4|25570.8|5396
1583163900000|2020-03-02 15:45:00|25655.4|25653.8|25736.4|25734.8|25749.4|25747.8|25645.9|25644.3|5584
1583164200000|2020-03-02 15:50:00|25736.9|25735.3|25840.4|25838.8|25845.4|25843.8|25717.4|25715.8|6194
1583164500000|2020-03-02 15:55:00|25840.9|25839.3|25828.4|25826.8|25860.4|25858.8|25798.4|25796.8|6000
1583164800000|2020-03-02 16:00:00|25829.9|25828.3|25793.9|25792.3|25847.4|25845.8|25726.4|25724.8|6569
1583165100000|2020-03-02 16:05:00|25794.4|25792.8|25748.3|25746.7|25804.9|25803.3|25723.9|25722.3|6711
1583165400000|2020-03-02 16:10:00|25748.8|25747.2|25752.3|25750.7|25789.8|25788.2|25690.3|25688.7|5463
1583165700000|2020-03-02 16:15:00|25752.8|25751.2|25986.8|25985.2|25988.3|25986.7|25752.3|25750.7|10408
1583166000000|2020-03-02 16:20:00|25987.3|25985.7|25992.8|25991.2|25993.8|25992.2|25898.3|25896.7|7384
1583166300000|2020-03-02 16:25:00|25992.3|25990.7|25980.8|25979.2|26007.8|26006.2|25935.8|25934.2|6748
1583166600000|2020-03-02 16:30:00|25981.3|25979.7|25940.3|25938.7|26015.8|26014.2|25935.8|25934.2|7283
1583166900000|2020-03-02 16:35:00|25939.8|25938.2|26074.3|26072.7|26087.3|26085.7|25936.8|25935.2|4981
1583167200000|2020-03-02 16:40:00|26077.3|26075.7|26044.8|26043.2|26078.3|26076.7|25986.3|25984.7|4180
1583167500000|2020-03-02 16:45:00|26048.8|26047.2|26042.8|26041.2|26055.3|26053.7|26005.3|26003.7|3204
1583167800000|2020-03-02 16:50:00|26043.8|26042.2|26121.8|26120.2|26143.3|26141.7|26017.3|26015.7|5070
1583168100000|2020-03-02 16:55:00|26122.3|26120.7|26155.3|26153.7|26181.3|26179.7|26122.3|26120.7|3955
1583168400000|2020-03-02 17:00:00|26156.8|26155.2|26162.8|26161.2|26188.8|26187.2|26151.3|26149.7|2641
1583168700000|2020-03-02 17:05:00|26163.3|26161.7|26137.8|26136.2|26204.3|26202.7|26132.3|26130.7|3614
1583169000000|2020-03-02 17:10:00|26138.3|26136.7|26122.8|26121.2|26164.3|26162.7|26088.3|26086.7|4221
1583169300000|2020-03-02 17:15:00|26123.3|26121.7|26070.8|26069.2|26130.8|26129.2|26037.8|26036.2|4393
1583169600000|2020-03-02 17:20:00|26071.3|26069.7|26008.3|26006.7|26085.8|26084.2|25998.8|25997.2|4156
1583169900000|2020-03-02 17:25:00|26008.8|26007.2|26075.3|26073.7|26086.8|26085.2|25999.3|25997.7|3785
1583170200000|2020-03-02 17:30:00|26074.8|26073.2|26136.3|26134.7|26145.8|26144.2|26069.8|26068.2|2656
1583170500000|2020-03-02 17:35:00|26135.8|26134.2|26166.3|26164.7|26193.3|26191.7|26134.3|26132.7|2655
1583170800000|2020-03-02 17:40:00|26167.8|26166.2|26137.8|26136.2|26194.8|26193.2|26103.8|26102.2|2962
1583171100000|2020-03-02 17:45:00|26139.8|26138.2|26174.8|26173.2|26182.8|26181.2|26136.8|26135.2|3317
1583171400000|2020-03-02 17:50:00|26175.3|26173.7|26202.3|26200.7|26220.3|26218.7|26141.3|26139.7|4567
1583171700000|2020-03-02 17:55:00|26202.8|26201.2|26199.8|26198.2|26220.3|26218.7|26165.8|26164.2|2597
1583172000000|2020-03-02 18:00:00|26200.3|26198.7|26211.3|26209.7|26227.8|26226.2|26167.3|26165.7|2760
1583172300000|2020-03-02 18:05:00|26209.8|26208.2|26135.8|26134.2|26212.8|26211.2|26107.3|26105.7|3713
1583172600000|2020-03-02 18:10:00|26136.3|26134.7|26131.8|26130.2|26165.8|26164.2|26105.3|26103.7|2708
1583172900000|2020-03-02 18:15:00|26132.3|26130.7|26055.8|26054.2|26149.8|26148.2|26039.8|26038.2|2784
1583173200000|2020-03-02 18:20:00|26056.3|26054.7|26043.8|26042.2|26084.8|26083.2|26024.8|26023.2|2639
1583173500000|2020-03-02 18:25:00|26044.3|26042.7|26015.8|26014.2|26065.3|26063.7|25972.8|25971.2|4230
1583173800000|2020-03-02 18:30:00|26016.3|26014.7|26034.8|26033.2|26038.8|26037.2|25971.3|25969.7|4065
1583174100000|2020-03-02 18:35:00|26034.3|26032.7|26129.3|26127.7|26131.8|26130.2|26018.8|26017.2|3667
1583174400000|2020-03-02 18:40:00|26128.8|26127.2|26164.3|26162.7|26171.8|26170.2|26114.8|26113.2|3241
1583174700000|2020-03-02 18:45:00|26165.8|26164.2|26108.8|26107.2|26188.3|26186.7|26081.8|26080.2|3400
1583175000000|2020-03-02 18:50:00|26108.3|26106.7|26036.8|26035.2|26138.8|26137.2|26030.3|26028.7|3471
1583175300000|2020-03-02 18:55:00|26037.3|26035.7|26151.3|26149.7|26162.8|26161.2|26036.8|26035.2|2729
1583175600000|2020-03-02 19:00:00|26150.8|26149.2|26187.3|26185.7|26198.8|26197.2|26142.3|26140.7|4294
1583175900000|2020-03-02 19:05:00|26188.3|26186.7|26252.3|26250.7|26255.8|26254.2|26146.8|26145.2|3719
1583176200000|2020-03-02 19:10:00|26251.8|26250.2|26227.3|26225.7|26253.8|26252.2|26191.3|26189.7|3326
1583176500000|2020-03-02 19:15:00|26226.8|26225.2|26175.8|26174.2|26229.3|26227.7|26157.8|26156.2|2531
1583176800000|2020-03-02 19:20:00|26174.8|26173.2|26128.8|26127.2|26199.8|26198.2|26127.8|26126.2|2593
1583177100000|2020-03-02 19:25:00|26129.3|26127.7|26074.3|26072.7|26175.3|26173.7|26072.8|26071.2|4102
1583177400000|2020-03-02 19:30:00|26074.8|26073.2|26058.3|26056.7|26115.8|26114.2|26057.8|26056.2|2822
1583177700000|2020-03-02 19:35:00|26057.8|26056.2|25971.8|25970.2|26067.8|26066.2|25966.8|25965.2|3289
1583178000000|2020-03-02 19:40:00|25968.8|25967.2|25907.8|25906.2|25968.8|25967.2|25858.8|25857.2|4721
1583178300000|2020-03-02 19:45:00|25906.8|25905.2|25990.8|25989.2|26006.8|26005.2|25866.8|25865.2|4402
1583178600000|2020-03-02 19:50:00|25988.8|25987.2|26038.8|26037.2|26039.8|26038.2|25921.8|25920.2|3701
1583178900000|2020-03-02 19:55:00|26038.3|26036.7|25939.3|25937.7|26052.3|26050.7|25918.8|25917.2|2921
1583179200000|2020-03-02 20:00:00|25938.8|25937.2|26045.8|26044.2|26058.3|26056.7|25927.8|25926.2|3759
1583179500000|2020-03-02 20:05:00|26045.3|26043.7|26107.3|26105.7|26139.3|26137.7|26032.3|26030.7|3955
1583179800000|2020-03-02 20:10:00|26106.8|26105.2|26140.3|26138.7|26158.8|26157.2|26075.8|26074.2|4608
1583180100000|2020-03-02 20:15:00|26139.8|26138.2|26110.8|26109.2|26177.8|26176.2|26101.3|26099.7|3644
1583180400000|2020-03-02 20:20:00|26112.3|26110.7|26247.8|26246.2|26248.3|26246.7|26105.3|26103.7|3652
1583180700000|2020-03-02 20:25:00|26248.3|26246.7|26234.8|26233.2|26265.3|26263.7|26214.3|26212.7|4531
1583181000000|2020-03-02 20:30:00|26241.8|26240.2|26272.8|26271.2|26286.8|26285.2|26212.3|26210.7|3848
1583181300000|2020-03-02 20:35:00|26273.3|26271.7|26379.3|26377.7|26385.8|26384.2|26266.8|26265.2|6970
1583181600000|2020-03-02 20:40:00|26379.8|26378.2|26346.8|26345.2|26409.3|26407.7|26339.3|26337.7|6553
1583181900000|2020-03-02 20:45:00|26347.3|26345.7|26489.8|26488.2|26497.3|26495.7|26346.8|26345.2|8085
1583182200000|2020-03-02 20:50:00|26495.3|26493.7|26673.3|26671.7|26674.3|26672.7|26494.8|26493.2|9262
1583182500000|2020-03-02 20:55:00|26670.8|26669.2|26708.3|26706.7|26714.3|26712.7|26586.8|26585.2|10393
1583182800000|2020-03-02 21:00:00|26709.4|26705.6|26689.9|26686.1|26730.9|26727.1|26639.9|26636.1|5352
1583183100000|2020-03-02 21:05:00|26688.9|26685.1|26636.9|26633.1|26722.9|26719.1|26622.9|26619.1|3018
1583183400000|2020-03-02 21:10:00|26639.9|26636.1|26470.7|26460.9|26647.4|26643.6|26451.9|26448.1|3463
1583183700000|2020-03-02 21:15:00|26471.4|26461.6|26520.4|26510.6|26553.2|26543.4|26471.4|26461.6|2
1583184000000|2020-03-02 21:20:00|26520.6|26510.8|26548.9|26539.1|26559.5|26549.7|26517.8|26508|0
1583184300000|2020-03-02 21:25:00|26548.8|26539|26552.2|26542.4|26558.5|26548.7|26544.1|26534.3|0
1583184600000|2020-03-02 21:30:00|26505.9|26502.1|26642.9|26639.1|26653.9|26650.1|26505.9|26502.1|1206
1583184900000|2020-03-02 21:35:00|26643.9|26640.1|26568.9|26565.1|26644.9|26641.1|26565.9|26562.1|418
1583185200000|2020-03-02 21:40:00|26570.9|26567.1|26584.9|26581.1|26610.9|26607.1|26564.9|26561.1|236
1583185500000|2020-03-02 21:45:00|26585.9|26582.1|26618.9|26615.1|26618.9|26615.1|26578.9|26575.1|232
1583185800000|2020-03-02 21:50:00|26617.9|26614.1|26542.9|26539.1|26621.9|26618.1|26511.9|26508.1|470
1583186100000|2020-03-02 21:55:00|26543.9|26540.1|26565.2|26555.4|26566.9|26563.1|26520.9|26517.1|353
1583186400000|2020-03-02 22:00:00|26561.8|26552|26548.4|26538.6|26569.5|26559.7|26548.4|26538.6|0
1583186700000|2020-03-02 22:05:00|26548.3|26538.5|26567.9|26558.1|26567.9|26558.1|26546.8|26537|0
1583187000000|2020-03-02 22:10:00|26567.8|26558|26570.6|26560.8|26571.1|26561.3|26564.5|26554.7|0
1583187300000|2020-03-02 22:15:00|26571.2|26561.4|26581.3|26571.5|26589.3|26579.5|26565.6|26555.8|0
1583187600000|2020-03-02 22:20:00|26583.1|26573.3|26592.8|26583|26598.7|26588.9|26581.9|26572.1|0
1583187900000|2020-03-02 22:25:00|26592.5|26582.7|26581.5|26571.7|26592.5|26582.7|26575.8|26566|0
1583188200000|2020-03-02 22:30:00|26574.9|26565.1|26593.8|26584|26598.2|26588.4|26571.8|26562|0
1583188500000|2020-03-02 22:35:00|26593.7|26583.9|26602.3|26592.5|26604.6|26594.8|26593|26583.2|0
1583188800000|2020-03-02 22:40:00|26605.4|26595.6|26608.8|26599|26611.6|26601.8|26605.4|26595.6|0
1583189100000|2020-03-02 22:45:00|26608.5|26598.7|26613.4|26603.6|26616|26606.2|26604.7|26594.9|0
1583189400000|2020-03-02 22:50:00|26613.3|26603.5|26635.2|26625.4|26635.2|26625.4|26613.3|26603.5|0
1583189700000|2020-03-02 22:55:00|26636.1|26626.3|26638.6|26628.8|26639.8|26630|26623.8|26614|0
1583190000000|2020-03-02 23:00:00|26583.9|26580.1|26612.9|26609.1|26663.9|26660.1|26577.9|26574.1|1098
1583190300000|2020-03-02 23:05:00|26613.4|26609.6|26608.4|26604.6|26651.4|26647.6|26584.9|26581.1|583
1583190600000|2020-03-02 23:10:00|26608.9|26605.1|26610.9|26607.1|26639.9|26636.1|26608.9|26605.1|277
1583190900000|2020-03-02 23:15:00|26610.4|26606.6|26606.9|26603.1|26634.4|26630.6|26600.9|26597.1|296
1583191200000|2020-03-02 23:20:00|26606.4|26602.6|26578.4|26574.6|26606.4|26602.6|26548.4|26544.6|386
1583191500000|2020-03-02 23:25:00|26577.9|26574.1|26588.9|26585.1|26603.4|26599.6|26566.4|26562.6|207
1583191800000|2020-03-02 23:30:00|26593.9|26590.1|26569.4|26565.6|26595.9|26592.1|26546.4|26542.6|412
1583192100000|2020-03-02 23:35:00|26568.9|26565.1|26530.4|26526.6|26570.4|26566.6|26527.4|26523.6|301
1583192400000|2020-03-02 23:40:00|26529.4|26525.6|26558.9|26555.1|26566.4|26562.6|26529.4|26525.6|272
1583192700000|2020-03-02 23:45:00|26557.9|26554.1|26582.9|26579.1|26594.9|26591.1|26557.9|26554.1|390
1583193000000|2020-03-02 23:50:00|26582.4|26578.6|26649.9|26646.1|26659.4|26655.6|26579.4|26575.6|839
1583193300000|2020-03-02 23:55:00|26650.4|26646.6|26672.4|26668.6|26673.9|26670.1|26623.4|26619.6|502
1583193600000|2020-03-03 00:00:00|26671.9|26668.1|26750.9|26747.1|26767.4|26763.6|26662.4|26658.6|1928
1583193900000|2020-03-03 00:05:00|26747.9|26744.1|26715.4|26711.6|26767.9|26764.1|26695.9|26692.1|807
1583194200000|2020-03-03 00:10:00|26714.9|26711.1|26677.9|26674.1|26723.4|26719.6|26658.4|26654.6|601
1583194500000|2020-03-03 00:15:00|26678.4|26674.6|26662.4|26658.6|26697.4|26693.6|26659.4|26655.6|492
1583194800000|2020-03-03 00:20:00|26661.9|26658.1|26690.4|26686.6|26690.9|26687.1|26650.4|26646.6|552
1583195100000|2020-03-03 00:25:00|26689.9|26686.1|26707.4|26703.6|26725.9|26722.1|26689.4|26685.6|575
1583195400000|2020-03-03 00:30:00|26706.9|26703.1|26698.9|26695.1|26716.9|26713.1|26691.9|26688.1|225
1583195700000|2020-03-03 00:35:00|26698.4|26694.6|26708.4|26704.6|26740.9|26737.1|26685.9|26682.1|617
1583196000000|2020-03-03 00:40:00|26708.9|26705.1|26697.9|26694.1|26720.4|26716.6|26686.4|26682.6|434
1583196300000|2020-03-03 00:45:00|26697.4|26693.6|26702.9|26699.1|26713.4|26709.6|26684.4|26680.6|480
1583196600000|2020-03-03 00:50:00|26702.4|26698.6|26698.4|26694.6|26728.9|26725.1|26695.9|26692.1|426
1583196900000|2020-03-03 00:55:00|26698.9|26695.1|26735.4|26731.6|26735.4|26731.6|26698.9|26695.1|295
1583197200000|2020-03-03 01:00:00|26735.9|26732.1|26734.4|26730.6|26749.4|26745.6|26707.9|26704.1|597
1583197500000|2020-03-03 01:05:00|26733.4|26729.6|26704.4|26700.6|26738.9|26735.1|26701.4|26697.6|277
1583197800000|2020-03-03 01:10:00|26703.9|26700.1|26662.4|26658.6|26709.9|26706.1|26653.4|26649.6|411
1583198100000|2020-03-03 01:15:00|26661.9|26658.1|26624.4|26620.6|26673.4|26669.6|26607.4|26603.6|801
1583198400000|2020-03-03 01:20:00|26623.9|26620.1|26634.4|26630.6|26646.9|26643.1|26609.9|26606.1|682
1583198700000|2020-03-03 01:25:00|26634.9|26631.1|26671.9|26668.1|26682.4|26678.6|26631.4|26627.6|712
1583199000000|2020-03-03 01:30:00|26672.4|26668.6|26656.9|26653.1|26680.4|26676.6|26642.9|26639.1|349
1583199300000|2020-03-03 01:35:00|26657.4|26653.6|26652.4|26648.6|26665.9|26662.1|26639.4|26635.6|258
1583199600000|2020-03-03 01:40:00|26651.9|26648.1|26630.4|26626.6|26653.4|26649.6|26615.4|26611.6|409
1583199900000|2020-03-03 01:45:00|26630.9|26627.1|26569.4|26565.6|26631.9|26628.1|26564.4|26560.6|710
1583200200000|2020-03-03 01:50:00|26569.9|26566.1|26584.4|26580.6|26606.9|26603.1|26561.9|26558.1|571
1583200500000|2020-03-03 01:55:00|26583.9|26580.1|26565.4|26561.6|26597.9|26594.1|26557.9|26554.1|368
1583200800000|2020-03-03 02:00:00|26565.9|26562.1|26596.9|26593.1|26602.4|26598.6|26560.9|26557.1|423
1583201100000|2020-03-03 02:05:00|26597.4|26593.6|26595.4|26591.6|26628.9|26625.1|26590.9|26587.1|583
1583201400000|2020-03-03 02:10:00|26594.9|26591.1|26572.4|26568.6|26595.4|26591.6|26555.4|26551.6|371
1583201700000|2020-03-03 02:15:00|26572.9|26569.1|26580.9|26577.1|26594.9|26591.1|26572.9|26569.1|216
1583202000000|2020-03-03 02:20:00|26581.4|26577.6|26529.9|26526.1|26581.4|26577.6|26514.9|26511.1|550
1583202300000|2020-03-03 02:25:00|26530.4|26526.6|26543.4|26539.6|26563.4|26559.6|26511.4|26507.6|472
1583202600000|2020-03-03 02:30:00|26542.9|26539.1|26573.4|26569.6|26587.4|26583.6|26537.9|26534.1|476
1583202900000|2020-03-03 02:35:00|26572.9|26569.1|26574.9|26571.1|26579.9|26576.1|26549.4|26545.6|287
1583203200000|2020-03-03 02:40:00|26574.4|26570.6|26563.4|26559.6|26578.4|26574.6|26538.9|26535.1|317
1583203500000|2020-03-03 02:45:00|26564.4|26560.6|26604.9|26601.1|26611.9|26608.1|26547.9|26544.1|567
1583203800000|2020-03-03 02:50:00|26602.9|26599.1|26581.9|26578.1|26616.9|26613.1|26577.4|26573.6|418
1583204100000|2020-03-03 02:55:00|26583.4|26579.6|26556.4|26552.6|26588.4|26584.6|26528.9|26525.1|460
1583204400000|2020-03-03 03:00:00|26556.9|26553.1|26577.4|26573.6|26590.9|26587.1|26549.4|26545.6|315
1583204700000|2020-03-03 03:05:00|26577.9|26574.1|26578.4|26574.6|26599.4|26595.6|26561.9|26558.1|288
1583205000000|2020-03-03 03:10:00|26579.4|26575.6|26579.4|26575.6|26580.9|26577.1|26564.4|26560.6|367
1583205300000|2020-03-03 03:15:00|26579.9|26576.1|26572.4|26568.6|26586.9|26583.1|26566.9|26563.1|181
1583205600000|2020-03-03 03:20:00|26571.9|26568.1|26594.4|26590.6|26612.4|26608.6|26564.9|26561.1|288
1583205900000|2020-03-03 03:25:00|26593.9|26590.1|26639.4|26635.6|26648.4|26644.6|26582.9|26579.1|410
1583206200000|2020-03-03 03:30:00|26638.9|26635.1|26670.9|26667.1|26676.4|26672.6|26627.4|26623.6|702
1583206500000|2020-03-03 03:35:00|26671.4|26667.6|26631.9|26628.1|26675.9|26672.1|26622.4|26618.6|375
1583206800000|2020-03-03 03:40:00|26632.9|26629.1|26638.4|26634.6|26648.4|26644.6|26628.4|26624.6|271
1583207100000|2020-03-03 03:45:00|26637.9|26634.1|26624.4|26620.6|26644.9|26641.1|26615.4|26611.6|248
1583207400000|2020-03-03 03:50:00|26624.9|26621.1|26633.4|26629.6|26646.4|26642.6|26624.9|26621.1|250
1583207700000|2020-03-03 03:55:00|26633.9|26630.1|26612.4|26608.6|26644.4|26640.6|26603.9|26600.1|365
1583208000000|2020-03-03 04:00:00|26611.4|26607.6|26582.9|26579.1|26614.4|26610.6|26580.4|26576.6|444
1583208300000|2020-03-03 04:05:00|26581.9|26578.1|26573.9|26570.1|26588.4|26584.6|26551.9|26548.1|510
1583208600000|2020-03-03 04:10:00|26573.4|26569.6|26583.4|26579.6|26587.9|26584.1|26568.9|26565.1|199
1583208900000|2020-03-03 04:15:00|26582.9|26579.1|26573.4|26569.6|26599.4|26595.6|26572.4|26568.6|360
1583209200000|2020-03-03 04:20:00|26572.9|26569.1|26477.4|26473.6|26576.4|26572.6|26469.9|26466.1|1415
1583209500000|2020-03-03 04:25:00|26479.4|26475.6|26469.4|26465.6|26493.9|26490.1|26458.9|26455.1|531
1583209800000|2020-03-03 04:30:00|26469.9|26466.1|26431.4|26427.6|26484.9|26481.1|26431.4|26427.6|711
1583210100000|2020-03-03 04:35:00|26431.9|26428.1|26507.9|26504.1|26520.4|26516.6|26425.9|26422.1|917
1583210400000|2020-03-03 04:40:00|26508.4|26504.6|26462.4|26458.6|26557.4|26553.6|26461.4|26457.6|938
1583210700000|2020-03-03 04:45:00|26461.9|26458.1|26499.4|26495.6|26502.4|26498.6|26455.4|26451.6|540
1583211000000|2020-03-03 04:50:00|26498.9|26495.1|26514.9|26511.1|26525.9|26522.1|26496.4|26492.6|332
1583211300000|2020-03-03 04:55:00|26515.4|26511.6|26507.9|26504.1|26528.9|26525.1|26505.4|26501.6|268
1583211600000|2020-03-03 05:00:00|26508.4|26504.6|26530.4|26526.6|26558.4|26554.6|26504.9|26501.1|687
1583211900000|2020-03-03 05:05:00|26529.9|26526.1|26487.4|26483.6|26532.9|26529.1|26480.4|26476.6|414
1583212200000|2020-03-03 05:10:00|26486.9|26483.1|26496.4|26492.6|26507.4|26503.6|26477.9|26474.1|279
1583212500000|2020-03-03 05:15:00|26495.9|26492.1|26473.4|26469.6|26499.9|26496.1|26463.4|26459.6|310
1583212800000|2020-03-03 05:20:00|26472.9|26469.1|26481.4|26477.6|26484.4|26480.6|26456.9|26453.1|258
1583213100000|2020-03-03 05:25:00|26480.9|26477.1|26480.4|26476.6|26495.4|26491.6|26464.9|26461.1|316
1583213400000|2020-03-03 05:30:00|26478.4|26474.6|26471.9|26468.1|26492.4|26488.6|26440.9|26437.1|506
1583213700000|2020-03-03 05:35:00|26472.4|26468.6|26479.4|26475.6|26503.9|26500.1|26456.4|26452.6|454
1583214000000|2020-03-03 05:40:00|26478.9|26475.1|26476.4|26472.6|26494.4|26490.6|26468.4|26464.6|240
1583214300000|2020-03-03 05:45:00|26475.9|26472.1|26458.4|26454.6|26478.4|26474.6|26445.4|26441.6|419
1583214600000|2020-03-03 05:50:00|26457.9|26454.1|26459.9|26456.1|26463.4|26459.6|26446.4|26442.6|171
1583214900000|2020-03-03 05:55:00|26462.4|26458.6|26422.4|26418.6|26475.9|26472.1|26417.4|26413.6|448
1583215200000|2020-03-03 06:00:00|26418.9|26415.1|26349.4|26345.6|26419.9|26416.1|26344.9|26341.1|1199
1583215500000|2020-03-03 06:05:00|26349.9|26346.1|26328.4|26324.6|26371.9|26368.1|26323.9|26320.1|542
1583215800000|2020-03-03 06:10:00|26327.9|26324.1|26350.4|26346.6|26353.4|26349.6|26325.4|26321.6|544
1583216100000|2020-03-03 06:15:00|26350.9|26347.1|26340.4|26336.6|26350.9|26347.1|26326.4|26322.6|462
1583216400000|2020-03-03 06:20:00|26340.9|26337.1|26381.4|26377.6|26408.4|26404.6|26338.9|26335.1|793
1583216700000|2020-03-03 06:25:00|26380.9|26377.1|26425.4|26421.6|26431.4|26427.6|26367.4|26363.6|859
1583217000000|2020-03-03 06:30:00|26424.9|26421.1|26390.9|26387.1|26437.4|26433.6|26390.4|26386.6|539
1583217300000|2020-03-03 06:35:00|26389.4|26385.6|26393.4|26389.6|26400.4|26396.6|26364.9|26361.1|594
1583217600000|2020-03-03 06:40:00|26392.9|26389.1|26423.9|26420.1|26435.4|26431.6|26386.9|26383.1|471
1583217900000|2020-03-03 06:45:00|26423.4|26419.6|26420.9|26417.1|26429.9|26426.1|26409.4|26405.6|238
1583218200000|2020-03-03 06:50:00|26421.4|26417.6|26433.4|26429.6|26437.9|26434.1|26418.9|26415.1|251
1583218500000|2020-03-03 06:55:00|26433.9|26430.1|26544.4|26540.6|26556.4|26552.6|26432.4|26428.6|1619
1583218800000|2020-03-03 07:00:00|26542.9|26539.1|26559.9|26556.1|26585.4|26581.6|26517.9|26514.1|1054
1583219100000|2020-03-03 07:05:00|26560.4|26556.6|26547.4|26543.6|26566.9|26563.1|26520.9|26517.1|721
1583219400000|2020-03-03 07:10:00|26547.9|26544.1|26611.4|26607.6|26623.4|26619.6|26539.4|26535.6|1200
1583219700000|2020-03-03 07:15:00|26610.4|26606.6|26576.4|26572.6|26610.4|26606.6|26558.9|26555.1|653
1583220000000|2020-03-03 07:20:00|26576.9|26573.1|26555.4|26551.6|26579.4|26575.6|26539.4|26535.6|754
1583220300000|2020-03-03 07:25:00|26554.9|26551.1|26560.9|26557.1|26584.4|26580.6|26532.4|26528.6|694
1583220600000|2020-03-03 07:30:00|26561.4|26557.6|26506.4|26502.6|26565.9|26562.1|26497.4|26493.6|911
1583220900000|2020-03-03 07:35:00|26505.4|26501.6|26490.4|26486.6|26519.4|26515.6|26468.4|26464.6|850
1583221200000|2020-03-03 07:40:00|26490.9|26487.1|26543.4|26539.6|26569.9|26566.1|26488.4|26484.6|1052
1583221500000|2020-03-03 07:45:00|26543.9|26540.1|26491.9|26488.1|26549.4|26545.6|26490.4|26486.6|660
1583221800000|2020-03-03 07:50:00|26491.4|26487.6|26529.9|26526.1|26537.4|26533.6|26490.4|26486.6|497
1583222100000|2020-03-03 07:55:00|26527.4|26523.6|26600.4|26596.6|26606.4|26602.6|26524.9|26521.1|820
1583222400000|2020-03-03 08:00:00|26599.7|26597.3|26567.7|26565.3|26602.7|26600.3|26555.7|26553.3|1221
1583222700000|2020-03-03 08:05:00|26568.2|26565.8|26508.7|26506.3|26573.7|26571.3|26458.2|26455.8|1623
1583223000000|2020-03-03 08:10:00|26508.2|26505.8|26653.7|26651.3|26658.2|26655.8|26499.2|26496.8|2164
1583223300000|2020-03-03 08:15:00|26654.2|26651.8|26701.7|26699.3|26715.7|26713.3|26620.7|26618.3|2451
1583223600000|2020-03-03 08:20:00|26708.2|26705.8|26712.7|26710.3|26733.7|26731.3|26681.7|26679.3|1734
1583223900000|2020-03-03 08:25:00|26713.2|26710.8|26661.7|26659.3|26716.7|26714.3|26661.2|26658.8|1338
1583224200000|2020-03-03 08:30:00|26662.7|26660.3|26747.2|26744.8|26750.2|26747.8|26658.7|26656.3|1888
1583224500000|2020-03-03 08:35:00|26744.2|26741.8|26774.2|26771.8|26795.7|26793.3|26727.2|26724.8|1814
1583224800000|2020-03-03 08:40:00|26776.7|26774.3|26771.7|26769.3|26805.7|26803.3|26759.2|26756.8|1612
1583225100000|2020-03-03 08:45:00|26771.2|26768.8|26729.2|26726.8|26776.7|26774.3|26725.2|26722.8|1867
1583225400000|2020-03-03 08:50:00|26728.2|26725.8|26681.2|26678.8|26731.2|26728.8|26680.2|26677.8|1450
1583225700000|2020-03-03 08:55:00|26681.7|26679.3|26698.2|26695.8|26720.7|26718.3|26670.7|26668.3|1341
1583226000000|2020-03-03 09:00:00|26697.2|26694.8|26644.2|26641.8|26701.7|26699.3|26641.7|26639.3|1299
1583226300000|2020-03-03 09:05:00|26644.7|26642.3|26678.7|26676.3|26691.7|26689.3|26634.2|26631.8|1314
1583226600000|2020-03-03 09:10:00|26678.2|26675.8|26729.7|26727.3|26742.2|26739.8|26676.2|26673.8|1423
1583226900000|2020-03-03 09:15:00|26730.2|26727.8|26751.2|26748.8|26760.2|26757.8|26723.2|26720.8|1290
1583227200000|2020-03-03 09:20:00|26751.7|26749.3|26704.2|26701.8|26769.2|26766.8|26699.7|26697.3|988
1583227500000|2020-03-03 09:25:00|26705.2|26702.8|26709.7|26707.3|26720.2|26717.8|26694.7|26692.3|602
1583227800000|2020-03-03 09:30:00|26712.2|26709.8|26738.7|26736.3|26760.2|26757.8|26678.2|26675.8|1014
1583228100000|2020-03-03 09:35:00|26739.2|26736.8|26739.7|26737.3|26760.7|26758.3|26708.7|26706.3|790
1583228400000|2020-03-03 09:40:00|26739.2|26736.8|26773.7|26771.3|26782.7|26780.3|26726.2|26723.8|861
1583228700000|2020-03-03 09:45:00|26774.2|26771.8|26806.2|26803.8|26808.7|26806.3|26754.7|26752.3|1084
1583229000000|2020-03-03 09:50:00|26806.7|26804.3|26787.2|26784.8|26819.2|26816.8|26779.7|26777.3|969
1583229300000|2020-03-03 09:55:00|26787.7|26785.3|26795.2|26792.8|26801.2|26798.8|26750.2|26747.8|1395
1583229600000|2020-03-03 10:00:00|26795.7|26793.3|26809.7|26807.3|26824.7|26822.3|26783.2|26780.8|1107
1583229900000|2020-03-03 10:05:00|26809.2|26806.8|26755.2|26752.8|26820.2|26817.8|26742.7|26740.3|1196
1583230200000|2020-03-03 10:10:00|26756.2|26753.8|26739.2|26736.8|26774.2|26771.8|26726.7|26724.3|1037
1583230500000|2020-03-03 10:15:00|26740.2|26737.8|26778.7|26776.3|26786.7|26784.3|26740.2|26737.8|904
1583230800000|2020-03-03 10:20:00|26778.2|26775.8|26773.2|26770.8|26787.2|26784.8|26746.7|26744.3|832
1583231100000|2020-03-03 10:25:00|26772.7|26770.3|26776.7|26774.3|26794.2|26791.8|26761.2|26758.8|750
1583231400000|2020-03-03 10:30:00|26776.2|26773.8|26763.2|26760.8|26801.2|26798.8|26755.2|26752.8|959
1583231700000|2020-03-03 10:35:00|26763.7|26761.3|26758.7|26756.3|26768.7|26766.3|26728.7|26726.3|1309
1583232000000|2020-03-03 10:40:00|26758.2|26755.8|26738.7|26736.3|26767.2|26764.8|26732.7|26730.3|583
1583232300000|2020-03-03 10:45:00|26738.2|26735.8|26749.2|26746.8|26766.2|26763.8|26734.7|26732.3|892
1583232600000|2020-03-03 10:50:00|26748.7|26746.3|26771.2|26768.8|26773.2|26770.8|26733.2|26730.8|967
1583232900000|2020-03-03 10:55:00|26771.7|26769.3|26776.7|26774.3|26782.2|26779.8|26744.7|26742.3|972
1583233200000|2020-03-03 11:00:00|26777.2|26774.8|26723.2|26720.8|26778.2|26775.8|26710.2|26707.8|1265
1583233500000|2020-03-03 11:05:00|26723.7|26721.3|26675.2|26672.8|26739.2|26736.8|26639.7|26637.3|1983
1583233800000|2020-03-03 11:10:00|26673.2|26670.8|26668.7|26666.3|26680.2|26677.8|26610.2|26607.8|1675
1583234100000|2020-03-03 11:15:00|26669.2|26666.8|26675.2|26672.8|26678.2|26675.8|26633.2|26630.8|993
1583234400000|2020-03-03 11:20:00|26674.7|26672.3|26651.7|26649.3|26704.2|26701.8|26645.7|26643.3|1040
1583234700000|2020-03-03 11:25:00|26651.2|26648.8|26628.7|26626.3|26657.7|26655.3|26600.2|26597.8|1667
1583235000000|2020-03-03 11:30:00|26629.2|26626.8|26671.7|26669.3|26684.7|26682.3|26626.7|26624.3|1024
1583235300000|2020-03-03 11:35:00|26672.2|26669.8|26651.2|26648.8|26687.7|26685.3|26646.7|26644.3|606
1583235600000|2020-03-03 11:40:00|26650.7|26648.3|26642.2|26639.8|26664.2|26661.8|26611.2|26608.8|978
1583235900000|2020-03-03 11:45:00|26642.7|26640.3|26629.7|26627.3|26662.2|26659.8|26619.7|26617.3|811
1583236200000|2020-03-03 11:50:00|26630.2|26627.8|26638.7|26636.3|26658.2|26655.8|26629.7|26627.3|549
1583236500000|2020-03-03 11:55:00|26639.7|26637.3|26628.7|26626.3|26656.7|26654.3|26617.2|26614.8|555
1583236800000|2020-03-03 12:00:00|26632.2|26629.8|26703.2|26700.8|26705.7|26703.3|26632.2|26629.8|1122
1583237100000|2020-03-03 12:05:00|26703.7|26701.3|26721.2|26718.8|26723.2|26720.8|26662.2|26659.8|1354
1583237400000|2020-03-03 12:10:00|26720.7|26718.3|26747.7|26745.3|26767.7|26765.3|26705.7|26703.3|1334
1583237700000|2020-03-03 12:15:00|26748.2|26745.8|26749.7|26747.3|26761.7|26759.3|26733.7|26731.3|749
1583238000000|2020-03-03 12:20:00|26750.2|26747.8|26737.7|26735.3|26754.7|26752.3|26718.2|26715.8|1164
1583238300000|2020-03-03 12:25:00|26737.2|26734.8|26756.7|26754.3|26757.2|26754.8|26714.2|26711.8|905
1583238600000|2020-03-03 12:30:00|26754.2|26751.8|26731.7|26729.3|26813.7|26811.3|26710.2|26707.8|3014
1583238900000|2020-03-03 12:35:00|26732.2|26729.8|26570.7|26568.3|26735.2|26732.8|26515.7|26513.3|6916
1583239200000|2020-03-03 12:40:00|26574.7|26572.3|26489.7|26487.3|26629.7|26627.3|26477.7|26475.3|4125
1583239500000|2020-03-03 12:45:00|26488.7|26486.3|26456.7|26454.3|26509.7|26507.3|26396.2|26393.8|4199
1583239800000|2020-03-03 12:50:00|26456.2|26453.8|26489.7|26487.3|26530.7|26528.3|26456.2|26453.8|2187
1583240100000|2020-03-03 12:55:00|26489.2|26486.8|26539.2|26536.8|26586.7|26584.3|26443.7|26441.3|2967
1583240400000|2020-03-03 13:00:00|26538.7|26536.3|26453.7|26451.3|26538.7|26536.3|26453.7|26451.3|1670
1583240700000|2020-03-03 13:05:00|26453.2|26450.8|26469.7|26467.3|26479.2|26476.8|26409.2|26406.8|1810
1583241000000|2020-03-03 13:10:00|26469.2|26466.8|26536.2|26533.8|26548.7|26546.3|26435.7|26433.3|1930
1583241300000|2020-03-03 13:15:00|26536.7|26534.3|26552.2|26549.8|26562.2|26559.8|26509.2|26506.8|1435
1583241600000|2020-03-03 13:20:00|26552.7|26550.3|26642.7|26640.3|26644.7|26642.3|26525.2|26522.8|1586
1583241900000|2020-03-03 13:25:00|26642.2|26639.8|26670.7|26668.3|26695.2|26692.8|26629.2|26626.8|2070
1583242200000|2020-03-03 13:30:00|26669.7|26667.3|26651.7|26649.3|26675.7|26673.3|26624.7|26622.3|1149
1583242500000|2020-03-03 13:35:00|26652.7|26650.3|26544.7|26542.3|26680.2|26677.8|26541.7|26539.3|2217
1583242800000|2020-03-03 13:40:00|26544.2|26541.8|26532.2|26529.8|26558.2|26555.8|26515.7|26513.3|1867
1583243100000|2020-03-03 13:45:00|26530.7|26528.3|26545.7|26543.3|26546.2|26543.8|26486.7|26484.3|1610
1583243400000|2020-03-03 13:50:00|26546.2|26543.8|26576.2|26573.8|26606.2|26603.8|26546.2|26543.8|1573
1583243700000|2020-03-03 13:55:00|26575.7|26573.3|26616.2|26613.8|26631.2|26628.8|26553.2|26550.8|1178
1583244000000|2020-03-03 14:00:00|26614.7|26612.3|26629.7|26627.3|26644.7|26642.3|26577.2|26574.8|1085
1583244300000|2020-03-03 14:05:00|26629.2|26626.8|26652.2|26649.8|26683.2|26680.8|26616.7|26614.3|1072
1583244600000|2020-03-03 14:10:00|26652.7|26650.3|26632.2|26629.8|26669.7|26667.3|26610.2|26607.8|1355
1583244900000|2020-03-03 14:15:00|26632.7|26630.3|26691.2|26688.8|26715.2|26712.8|26630.2|26627.8|1079
1583245200000|2020-03-03 14:20:00|26690.7|26688.3|26758.7|26756.3|26775.7|26773.3|26690.2|26687.8|1344
1583245500000|2020-03-03 14:25:00|26757.7|26755.3|26774.2|26771.8|26797.7|26795.3|26728.7|26726.3|1269
1583245800000|2020-03-03 14:30:00|26772.7|26770.3|26589.8|26588.2|26775.8|26774.2|26568.8|26567.2|13233
1583246100000|2020-03-03 14:35:00|26590.8|26589.2|26567.8|26566.2|26594.8|26593.2|26461.3|26459.7|8781
1583246400000|2020-03-03 14:40:00|26567.3|26565.7|26559.3|26557.7|26605.3|26603.7|26530.8|26529.2|7077
1583246700000|2020-03-03 14:45:00|26558.8|26557.2|26550.3|26548.7|26583.8|26582.2|26472.8|26471.2|5539
1583247000000|2020-03-03 14:50:00|26549.8|26548.2|26405.8|26404.2|26549.8|26548.2|26370.8|26369.2|7472
1583247300000|2020-03-03 14:55:00|26405.3|26403.7|26425.8|26424.2|26461.3|26459.7|26342.3|26340.7|6916
1583247600000|2020-03-03 15:00:00|26421.8|26420.2|26998.3|26996.7|27078.8|27077.2|26415.8|26414.2|18670
1583247900000|2020-03-03 15:05:00|26999.3|26997.7|26887.8|26886.2|27062.3|27060.7|26806.3|26804.7|8984
1583248200000|2020-03-03 15:10:00|26888.5|26886.9|26625.5|26623.9|26937|26935.4|26605|26603.4|10090
1583248500000|2020-03-03 15:15:00|26623.5|26621.9|26598.5|26596.9|26675|26673.4|26478.5|26476.9|11148
1583248800000|2020-03-03 15:20:00|26599|26597.4|26828|26826.4|26842|26840.4|26596.5|26594.9|7734
1583249100000|2020-03-03 15:25:00|26828.5|26826.9|26705.5|26703.9|26854.5|26852.9|26684|26682.4|7244
1583249400000|2020-03-03 15:30:00|26706|26704.4|26678.5|26676.9|26800.5|26798.9|26646.5|26644.9|8234
1583249700000|2020-03-03 15:35:00|26679|26677.4|26727|26725.4|26803.5|26801.9|26672|26670.4|5222
1583250000000|2020-03-03 15:40:00|26727.5|26725.9|26805.5|26803.9|26834|26832.4|26705|26703.4|5232
1583250300000|2020-03-03 15:45:00|26804|26802.4|26633.5|26631.9|26821|26819.4|26595.5|26593.9|5498
1583250600000|2020-03-03 15:50:00|26634.5|26632.9|26656.5|26654.9|26685.5|26683.9|26582.5|26580.9|5187
1583250900000|2020-03-03 15:55:00|26655|26653.4|26749.9|26747.5|26770.4|26768|26631|26629.4|5128
1583251200000|2020-03-03 16:00:00|26739.9|26737.5|26659.4|26657|26772.4|26770|26621.4|26619|4498
1583251500000|2020-03-03 16:05:00|26658.4|26656|26527.4|26525|26658.9|26656.5|26516.9|26514.5|5426
1583251800000|2020-03-03 16:10:00|26527.9|26525.5|26374.9|26372.5|26537.9|26535.5|26353.4|26351|7203
1583252100000|2020-03-03 16:15:00|26377.9|26375.5|26380.9|26378.5|26503.9|26501.5|26372.9|26370.5|5134
1583252400000|2020-03-03 16:20:00|26381.9|26379.5|26195.4|26193|26415.9|26413.5|26183.4|26181|7806
1583252700000|2020-03-03 16:25:00|26195.9|26193.5|26166.4|26164|26264.4|26262|26093.9|26091.5|8922
1583253000000|2020-03-03 16:30:00|26162.4|26160|26283.9|26281.5|26283.9|26281.5|26125.4|26123|6048
1583253300000|2020-03-03 16:35:00|26285.4|26283|26380.4|26378|26387.4|26385|26227.9|26225.5|6249
1583253600000|2020-03-03 16:40:00|26385.4|26383|26365.4|26363|26411.4|26409|26297.9|26295.5|4422
1583253900000|2020-03-03 16:45:00|26365.9|26363.5|26276.4|26274|26385.4|26383|26266.9|26264.5|4140
1583254200000|2020-03-03 16:50:00|26273.9|26271.5|26444.4|26442|26466.4|26464|26268.9|26266.5|5322
1583254500000|2020-03-03 16:55:00|26446.4|26444|26474.9|26472.5|26491.4|26489|26398.9|26396.5|3543
1583254800000|2020-03-03 17:00:00|26475.9|26473.5|26478.4|26476|26480.4|26478|26398.4|26396|3950
1583255100000|2020-03-03 17:05:00|26478.9|26476.5|26531.4|26529|26559.4|26557|26453.9|26451.5|3625
1583255400000|2020-03-03 17:10:00|26531.9|26529.5|26396.9|26394.5|26540.4|26538|26394.4|26392|3990
1583255700000|2020-03-03 17:15:00|26399.4|26397|26374.9|26372.5|26411.9|26409.5|26339.9|26337.5|3744
1583256000000|2020-03-03 17:20:00|26376.9|26374.5|26411.9|26409.5|26415.9|26413.5|26341.9|26339.5|3262
1583256300000|2020-03-03 17:25:00|26412.9|26410.5|26334.9|26332.5|26436.4|26434|26289.9|26287.5|3655
1583256600000|2020-03-03 17:30:00|26332.9|26330.5|26288.9|26286.5|26353.9|26351.5|26266.9|26264.5|4011
1583256900000|2020-03-03 17:35:00|26286.4|26284|26363.4|26361|26369.4|26367|26270.9|26268.5|2963
1583257200000|2020-03-03 17:40:00|26364.5|26362.1|26313.5|26311.1|26395.5|26393.1|26304|26301.6|2062
1583257500000|2020-03-03 17:45:00|26313|26310.6|26392.5|26390.1|26435.5|26433.1|26309.5|26307.1|2831
1583257800000|2020-03-03 17:50:00|26392|26389.6|26299.5|26297.1|26399.5|26397.1|26295.5|26293.1|2090
1583258100000|2020-03-03 17:55:00|26300.5|26298.1|26303.5|26301.1|26327.5|26325.1|26253|26250.6|2472
1583258400000|2020-03-03 18:00:00|26302.5|26300.1|26232|26229.6|26302.5|26300.1|26194.5|26192.1|2748
1583258700000|2020-03-03 18:05:00|26232.5|26230.1|26226.5|26224.1|26269.5|26267.1|26194.5|26192.1|2520
1583259000000|2020-03-03 18:10:00|26226|26223.6|26175|26172.6|26264|26261.6|26158|26155.6|2747
1583259300000|2020-03-03 18:15:00|26174.5|26172.1|26108|26105.6|26222|26219.6|26094|26091.6|4332
1583259600000|2020-03-03 18:20:00|26110|26107.6|26086|26083.6|26170|26167.6|26058|26055.6|5225
1583259900000|2020-03-03 18:25:00|26085|26082.6|26084|26081.6|26105|26102.6|25982.5|25980.1|6991
1583260200000|2020-03-03 18:30:00|26086|26083.6|26145|26142.6|26157|26154.6|26007.5|26005.1|6208
1583260500000|2020-03-03 18:35:00|26143|26140.6|26126|26123.6|26162|26159.6|26076|26073.6|5047
1583260800000|2020-03-03 18:40:00|26125.5|26123.1|25947|25944.6|26129.5|26127.1|25945.5|25943.1|4684
1583261100000|2020-03-03 18:45:00|25949.5|25947.1|25948|25945.6|26009.5|26007.1|25942|25939.6|4848
1583261400000|2020-03-03 18:50:00|25947|25944.6|25952|25949.6|25998|25995.6|25921|25918.6|4189
1583261700000|2020-03-03 18:55:00|25950|25947.6|25906|25903.6|25986|25983.6|25889.5|25887.1|3737
1583262000000|2020-03-03 19:00:00|25905|25902.6|25851|25848.6|25966.5|25964.1|25835.5|25833.1|5861
1583262300000|2020-03-03 19:05:00|25850|25847.6|25712.5|25710.1|25860|25857.6|25706.5|25704.1|6745
1583262600000|2020-03-03 19:10:00|25711.5|25709.1|25895|25892.6|25898.5|25896.1|25706|25703.6|6260
1583262900000|2020-03-03 19:15:00|25894.5|25892.1|25738.5|25736.1|25907.5|25905.1|25730.5|25728.1|4037
1583263200000|2020-03-03 19:20:00|25736|25733.6|25734|25731.6|25856|25853.6|25706|25703.6|4385
1583263500000|2020-03-03 19:25:00|25734.5|25732.1|25917.5|25915.1|25946|25943.6|25722|25719.6|4728
1583263800000|2020-03-03 19:30:00|25915.5|25913.1|25945.5|25943.1|25980.5|25978.1|25873.5|25871.1|4660
1583264100000|2020-03-03 19:35:00|25945|25942.6|25797.5|25795.1|25947.5|25945.1|25786.5|25784.1|3710
1583264400000|2020-03-03 19:40:00|25795.5|25793.1|25796.5|25794.1|25839.5|25837.1|25753.5|25751.1|3712
1583264700000|2020-03-03 19:45:00|25795|25792.6|25965.5|25963.1|25973.5|25971.1|25784.5|25782.1|3659
1583265000000|2020-03-03 19:50:00|25966|25963.6|26026.5|26024.1|26027|26024.6|25877.5|25875.1|3469
1583265300000|2020-03-03 19:55:00|26025|26022.6|26001.5|25999.1|26039|26036.6|25955|25952.6|3137
1583265600000|2020-03-03 20:00:00|26009|26006.6|26113.5|26111.1|26123.5|26121.1|25960.5|25958.1|3624
1583265900000|2020-03-03 20:05:00|26113|26110.6|26017|26014.6|26115|26112.6|25977|25974.6|4269
1583266200000|2020-03-03 20:10:00|26017.5|26015.1|26150.5|26148.1|26184|26181.6|26003.5|26001.1|7720
1583266500000|2020-03-03 20:15:00|26151|26148.6|26182.5|26180.1|26211|26208.6|26096|26093.6|4782
1583266800000|2020-03-03 20:20:00|26183|26180.6|26012.8|26010.4|26199.8|26197.4|26003.3|26000.9|5105
1583267100000|2020-03-03 20:25:00|26013.3|26010.9|26214.3|26211.9|26224.3|26221.9|26004.3|26001.9|5326
1583267400000|2020-03-03 20:30:00|26212.3|26209.9|26048.3|26045.9|26212.3|26209.9|25980.8|25978.4|3687
1583267700000|2020-03-03 20:35:00|26045.8|26043.4|25870.3|25867.9|26080.8|26078.4|25831.8|25829.4|3698
1583268000000|2020-03-03 20:40:00|25870.8|25868.4|26084.3|26081.9|26107.8|26105.4|25841.8|25839.4|3535
1583268300000|2020-03-03 20:45:00|26085.8|26083.4|26000.3|25997.9|26169.8|26167.4|25990.3|25987.9|4850
1583268600000|2020-03-03 20:50:00|25990.8|25988.4|25987.8|25985.4|26019.8|26017.4|25840.3|25837.9|7898
1583268900000|2020-03-03 20:55:00|25984.8|25982.4|25914.8|25912.4|26089.8|26087.4|25850.8|25848.4|6921
1583269200000|2020-03-03 21:00:00|25915.9|25911.3|26040.9|26036.3|26049.4|26044.8|25887.4|25882.8|2166
1583269500000|2020-03-03 21:05:00|26041.4|26036.8|26049.9|26045.3|26067.4|26062.8|26001.4|25996.8|880
1583269800000|2020-03-03 21:10:00|26049.4|26044.8|25900.2|25890.4|26056.4|26051.8|25875.5|25871.7|1075
1583270100000|2020-03-03 21:15:00|25900.6|25890.8|25969|25959.2|25975.9|25966.1|25894|25884.2|0
1583270400000|2020-03-03 21:20:00|25963.4|25953.6|25955.4|25945.6|25963.4|25953.6|25949|25939.2|0
1583270700000|2020-03-03 21:25:00|25955.7|25945.9|25967.4|25957.6|25967.4|25957.6|25953.2|25943.4|0
1583271000000|2020-03-03 21:30:00|25906.5|25902.7|25919.5|25915.7|25938.5|25934.7|25854.5|25850.7|533
1583271300000|2020-03-03 21:35:00|25917.5|25913.7|25915.5|25911.7|25923.5|25919.7|25890.5|25886.7|249
1583271600000|2020-03-03 21:40:00|25912.5|25908.7|25896.5|25892.7|25915.5|25911.7|25878.5|25874.7|322
1583271900000|2020-03-03 21:45:00|25898.5|25894.7|25856.5|25852.7|25898.5|25894.7|25856.5|25852.7|319
1583272200000|2020-03-03 21:50:00|25860.5|25856.7|25837.5|25833.7|25869.5|25865.7|25832.5|25828.7|354
1583272500000|2020-03-03 21:55:00|25844.5|25840.7|25841.5|25831.7|25858.5|25854.7|25836.5|25828.5|77
1583272800000|2020-03-03 22:00:00|25842.1|25832.3|25835.2|25825.4|25858.1|25848.3|25834.7|25824.9|0
1583273100000|2020-03-03 22:05:00|25834.2|25824.4|25829.3|25819.5|25839.6|25829.8|25823.8|25814|0
1583273400000|2020-03-03 22:10:00|25829.9|25820.1|25834.9|25825.1|25839.9|25830.1|25829.9|25820.1|0
1583273700000|2020-03-03 22:15:00|25835.2|25825.4|25829.7|25819.9|25837.3|25827.5|25826.2|25816.4|0
1583274000000|2020-03-03 22:20:00|25828.8|25819|25839.5|25829.7|25839.8|25830|25824.9|25815.1|0
1583274300000|2020-03-03 22:25:00|25839.6|25829.8|25841.1|25831.3|25841.4|25831.6|25839.3|25829.5|0
1583274600000|2020-03-03 22:30:00|25841.3|25831.5|25842.4|25832.6|25844.9|25835.1|25841.3|25831.5|0
1583274900000|2020-03-03 22:35:00|25842.1|25832.3|25834.3|25824.5|25843.7|25833.9|25830.2|25820.4|0
1583275200000|2020-03-03 22:40:00|25834.4|25824.6|25832.2|25822.4|25835.2|25825.4|25831.1|25821.3|0
1583275500000|2020-03-03 22:45:00|25830.3|25820.5|25830.2|25820.4|25837.3|25827.5|25830.2|25820.4|0
1583275800000|2020-03-03 22:50:00|25830.8|25821|25832.7|25822.9|25833.2|25823.4|25826.7|25816.9|0
1583276100000|2020-03-03 22:55:00|25833.4|25823.6|25828.3|25818.5|25833.4|25823.6|25826.7|25816.9|0
1583276400000|2020-03-03 23:00:00|25813.5|25809.7|25781.5|25777.7|25886|25882.2|25734.5|25730.7|989
1583276700000|2020-03-03 23:05:00|25782|25778.2|25764.5|25760.7|25815.5|25811.7|25727|25723.2|724
1583277000000|2020-03-03 23:10:00|25765|25761.2|25764|25760.2|25784.5|25780.7|25737.5|25733.7|316
1583277300000|2020-03-03 23:15:00|25762|25758.2|25798|25794.2|25799.5|25795.7|25732|25728.2|254
1583277600000|2020-03-03 23:20:00|25798.5|25794.7|25851.5|25847.7|25859|25855.2|25798.5|25794.7|440
1583277900000|2020-03-03 23:25:00|25852|25848.2|25833|25829.2|25888|25884.2|25829|25825.2|399
1583278200000|2020-03-03 23:30:00|25833.5|25829.7|25797.5|25793.7|25844|25840.2|25797.5|25793.7|521
1583278500000|2020-03-03 23:35:00|25797|25793.2|25801.5|25797.7|25809.5|25805.7|25772.5|25768.7|342
1583278800000|2020-03-03 23:40:00|25800.5|25796.7|25800.5|25796.7|25835|25831.2|25791.5|25787.7|258
1583279100000|2020-03-03 23:45:00|25801|25797.2|25833.5|25829.7|25853|25849.2|25773|25769.2|436
1583279400000|2020-03-03 23:50:00|25833|25829.2|25818|25814.2|25833|25829.2|25800|25796.2|334
1583279700000|2020-03-03 23:55:00|25817.5|25813.7|25842.5|25838.7|25847.5|25843.7|25816|25812.2|363
1583280000000|2020-03-04 00:00:00|25841|25837.2|25858.5|25854.7|25878|25874.2|25830|25826.2|823
1583280300000|2020-03-04 00:05:00|25859|25855.2|25995.5|25991.7|26018.5|26014.7|25859|25855.2|1688
1583280600000|2020-03-04 00:10:00|25996|25992.2|25967|25963.2|26002|25998.2|25936.5|25932.7|803
1583280900000|2020-03-04 00:15:00|25965.5|25961.7|26004.5|26000.7|26028.5|26024.7|25957|25953.2|1044
1583281200000|2020-03-04 00:20:00|26003|25999.2|26010.5|26006.7|26044.5|26040.7|25991.5|25987.7|761
1583281500000|2020-03-04 00:25:00|26013|26009.2|25997|25993.2|26022|26018.2|25982|25978.2|556
1583281800000|2020-03-04 00:30:00|25997.5|25993.7|26091|26087.2|26102.5|26098.7|25996|25992.2|1336
1583282100000|2020-03-04 00:35:00|26090.5|26086.7|26086|26082.2|26132|26128.2|26070.5|26066.7|1027
1583282400000|2020-03-04 00:40:00|26086.5|26082.7|26122.5|26118.7|26134|26130.2|26086.5|26082.7|722
1583282700000|2020-03-04 00:45:00|26123|26119.2|26057|26053.2|26126|26122.2|26056.5|26052.7|721
1583283000000|2020-03-04 00:50:00|26056.5|26052.7|26088|26084.2|26094|26090.2|26045.5|26041.7|581
1583283300000|2020-03-04 00:55:00|26087.5|26083.7|26109.5|26105.7|26121|26117.2|26075.5|26071.7|651
1583283600000|2020-03-04 01:00:00|26110|26106.2|26136|26132.2|26170|26166.2|26100|26096.2|1064
1583283900000|2020-03-04 01:05:00|26135|26131.2|26113.5|26109.7|26144|26140.2|26111|26107.2|449
1583284200000|2020-03-04 01:10:00|26113|26109.2|26147.5|26143.7|26155|26151.2|26111|26107.2|496
1583284500000|2020-03-04 01:15:00|26147|26143.2|26129|26125.2|26147|26143.2|26109.5|26105.7|442
1583284800000|2020-03-04 01:20:00|26128.5|26124.7|26124|26120.2|26137|26133.2|26114|26110.2|233
1583285100000|2020-03-04 01:25:00|26124.5|26120.7|26134|26130.2|26136.5|26132.7|26114.5|26110.7|348
1583285400000|2020-03-04 01:30:00|26134.5|26130.7|26103|26099.2|26155|26151.2|26085.5|26081.7|829
1583285700000|2020-03-04 01:35:00|26102.5|26098.7|26084|26080.2|26117.5|26113.7|26081|26077.2|385
1583286000000|2020-03-04 01:40:00|26083.5|26079.7|26072.5|26068.7|26096|26092.2|26064|26060.2|342
1583286300000|2020-03-04 01:45:00|26073|26069.2|26050|26046.2|26079|26075.2|26036|26032.2|645
1583286600000|2020-03-04 01:50:00|26049.5|26045.7|26072|26068.2|26090|26086.2|26043.5|26039.7|473
1583286900000|2020-03-04 01:55:00|26071|26067.2|26078|26074.2|26095.5|26091.7|26062.5|26058.7|342
1583287200000|2020-03-04 02:00:00|26077|26073.2|26053|26049.2|26077|26073.2|26044.5|26040.7|312
1583287500000|2020-03-04 02:05:00|26052.5|26048.7|26056|26052.2|26078.5|26074.7|26051|26047.2|276
1583287800000|2020-03-04 02:10:00|26055.5|26051.7|26041.5|26037.7|26084|26080.2|26041|26037.2|308
1583288100000|2020-03-04 02:15:00|26042|26038.2|26062|26058.2|26068|26064.2|26039.5|26035.7|489
1583288400000|2020-03-04 02:20:00|26062.5|26058.7|26104|26100.2|26122|26118.2|26054.5|26050.7|536
1583288700000|2020-03-04 02:25:00|26103.5|26099.7|26128.5|26124.7|26138.5|26134.7|26103.5|26099.7|384
1583289000000|2020-03-04 02:30:00|26128|26124.2|26154|26150.2|26154|26150.2|26106|26102.2|437
1583289300000|2020-03-04 02:35:00|26155|26151.2|26128|26124.2|26159|26155.2|26127.5|26123.7|360
1583289600000|2020-03-04 02:40:00|26128.5|26124.7|26184|26180.2|26193.5|26189.7|26127.5|26123.7|608
1583289900000|2020-03-04 02:45:00|26184.5|26180.7|26193.5|26189.7|26213.5|26209.7|26181.5|26177.7|828
1583290200000|2020-03-04 02:50:00|26192.5|26188.7|26178.5|26174.7|26193|26189.2|26161.5|26157.7|493
1583290500000|2020-03-04 02:55:00|26178|26174.2|26217.5|26213.7|26219.5|26215.7|26170.5|26166.7|855
1583290800000|2020-03-04 03:00:00|26218|26214.2|26213|26209.2|26221|26217.2|26194|26190.2|430
1583291100000|2020-03-04 03:05:00|26212.5|26208.7|26255.5|26251.7|26255.5|26251.7|26211.5|26207.7|683
1583291400000|2020-03-04 03:10:00|26257.5|26253.7|26251.5|26247.7|26261|26257.2|26237.5|26233.7|514
1583291700000|2020-03-04 03:15:00|26251|26247.2|26263|26259.2|26282|26278.2|26241|26237.2|579
1583292000000|2020-03-04 03:20:00|26262.5|26258.7|26240.5|26236.7|26263|26259.2|26230|26226.2|687
1583292300000|2020-03-04 03:25:00|26243|26239.2|26261|26257.2|26264.5|26260.7|26240|26236.2|954
1583292600000|2020-03-04 03:30:00|26260|26256.2|26261.5|26257.7|26277|26273.2|26252.5|26248.7|518
1583292900000|2020-03-04 03:35:00|26261|26257.2|26252|26248.2|26265.5|26261.7|26240|26236.2|475
1583293200000|2020-03-04 03:40:00|26252.5|26248.7|26252.5|26248.7|26266.5|26262.7|26249|26245.2|350
1583293500000|2020-03-04 03:45:00|26252|26248.2|26236.5|26232.7|26255|26251.2|26230.5|26226.7|386
1583293800000|2020-03-04 03:50:00|26236|26232.2|26222.5|26218.7|26239|26235.2|26219.5|26215.7|341
1583294100000|2020-03-04 03:55:00|26222|26218.2|26245.5|26241.7|26249|26245.2|26221.5|26217.7|275
1583294400000|2020-03-04 04:00:00|26243|26239.2|26214.5|26210.7|26250|26246.2|26189.5|26185.7|834
1583294700000|2020-03-04 04:05:00|26215|26211.2|26198|26194.2|26218.5|26214.7|26185.5|26181.7|459
1583295000000|2020-03-04 04:10:00|26197.5|26193.7|26213|26209.2|26222|26218.2|26187.5|26183.7|332
1583295300000|2020-03-04 04:15:00|26213.5|26209.7|26225.5|26221.7|26228.5|26224.7|26205.5|26201.7|365
1583295600000|2020-03-04 04:20:00|26225|26221.2|26211.5|26207.7|26227|26223.2|26209|26205.2|135
1583295900000|2020-03-04 04:25:00|26211|26207.2|26202|26198.2|26211|26207.2|26175.5|26171.7|409
1583296200000|2020-03-04 04:30:00|26203|26199.2|26219.5|26215.7|26222|26218.2|26177.5|26173.7|276
1583296500000|2020-03-04 04:35:00|26219|26215.2|26243.5|26239.7|26247|26243.2|26195.5|26191.7|377
1583296800000|2020-03-04 04:40:00|26244.5|26240.7|26238|26234.2|26247|26243.2|26228|26224.2|211
1583297100000|2020-03-04 04:45:00|26238.5|26234.7|26219|26215.2|26250|26246.2|26218|26214.2|155
1583297400000|2020-03-04 04:50:00|26219.5|26215.7|26230|26226.2|26236.5|26232.7|26216|26212.2|108
1583297700000|2020-03-04 04:55:00|26229.5|26225.7|26239.5|26235.7|26240.5|26236.7|26213.5|26209.7|272
1583298000000|2020-03-04 05:00:00|26239|26235.2|26229.5|26225.7|26239|26235.2|26208.5|26204.7|208
1583298300000|2020-03-04 05:05:00|26230|26226.2|26236|26232.2|26255|26251.2|26229.5|26225.7|239
1583298600000|2020-03-04 05:10:00|26236.5|26232.7|26228.5|26224.7|26239.5|26235.7|26227.5|26223.7|159
1583298900000|2020-03-04 05:15:00|26229|26225.2|26228|26224.2|26234|26230.2|26225.5|26221.7|172
1583299200000|2020-03-04 05:20:00|26228.5|26224.7|26238.5|26234.7|26240.5|26236.7|26224|26220.2|120
1583299500000|2020-03-04 05:25:00|26238|26234.2|26245.5|26241.7|26264.5|26260.7|26234|26230.2|402
1583299800000|2020-03-04 05:30:00|26246|26242.2|26226.5|26222.7|26254|26250.2|26226|26222.2|303
1583300100000|2020-03-04 05:35:00|26226|26222.2|26233.5|26229.7|26242|26238.2|26225.5|26221.7|191
1583300400000|2020-03-04 05:40:00|26233|26229.2|26248.5|26244.7|26253|26249.2|26229|26225.2|241
1583300700000|2020-03-04 05:45:00|26248|26244.2|26305.5|26301.7|26315|26311.2|26242|26238.2|990
1583301000000|2020-03-04 05:50:00|26306|26302.2|26305|26301.2|26320.5|26316.7|26298.5|26294.7|386
1583301300000|2020-03-04 05:55:00|26304.5|26300.7|26280.5|26276.7|26306.5|26302.7|26280|26276.2|262
1583301600000|2020-03-04 06:00:00|26282|26278.2|26260|26256.2|26286.5|26282.7|26250.5|26246.7|473
1583301900000|2020-03-04 06:05:00|26260.5|26256.7|26298.5|26294.7|26308|26304.2|26253|26249.2|507
1583302200000|2020-03-04 06:10:00|26299|26295.2|26294.5|26290.7|26311|26307.2|26282|26278.2|325
1583302500000|2020-03-04 06:15:00|26295|26291.2|26306|26302.2|26322.5|26318.7|26293|26289.2|339
1583302800000|2020-03-04 06:20:00|26306.5|26302.7|26294.5|26290.7|26309.5|26305.7|26285|26281.2|201
1583303100000|2020-03-04 06:25:00|26293.5|26289.7|26277.5|26273.7|26299.5|26295.7|26268|26264.2|222
1583303400000|2020-03-04 06:30:00|26278|26274.2|26283|26279.2|26284|26280.2|26264|26260.2|220
1583303700000|2020-03-04 06:35:00|26282.5|26278.7|26236|26232.2|26283.5|26279.7|26234.5|26230.7|484
1583304000000|2020-03-04 06:40:00|26235.5|26231.7|26251.5|26247.7|26261.5|26257.7|26231.5|26227.7|327
1583304300000|2020-03-04 06:45:00|26252|26248.2|26252.5|26248.7|26273|26269.2|26252|26248.2|200
1583304600000|2020-03-04 06:50:00|26252|26248.2|26253|26249.2|26257|26253.2|26236.5|26232.7|186
1583304900000|2020-03-04 06:55:00|26252.5|26248.7|26248|26244.2|26256|26252.2|26239|26235.2|148
1583305200000|2020-03-04 07:00:00|26244|26240.2|26306|26302.2|26311|26307.2|26244|26240.2|723
1583305500000|2020-03-04 07:05:00|26305.5|26301.7|26338.5|26334.7|26357.5|26353.7|26284|26280.2|1125
1583305800000|2020-03-04 07:10:00|26339.5|26335.7|26349.5|26345.7|26366|26362.2|26324.5|26320.7|949
1583306100000|2020-03-04 07:15:00|26351|26347.2|26351.5|26347.7|26370|26366.2|26341.5|26337.7|672
1583306400000|2020-03-04 07:20:00|26351|26347.2|26310|26306.2|26351|26347.2|26307|26303.2|548
1583306700000|2020-03-04 07:25:00|26309.5|26305.7|26319|26315.2|26324.5|26320.7|26303|26299.2|304
1583307000000|2020-03-04 07:30:00|26318.5|26314.7|26321|26317.2|26329.5|26325.7|26293|26289.2|588
1583307300000|2020-03-04 07:35:00|26320.5|26316.7|26328|26324.2|26344|26340.2|26318|26314.2|398
1583307600000|2020-03-04 07:40:00|26328.5|26324.7|26342|26338.2|26345|26341.2|26318.5|26314.7|503
1583307900000|2020-03-04 07:45:00|26341|26337.2|26331.5|26327.7|26355|26351.2|26324|26320.2|382
1583308200000|2020-03-04 07:50:00|26333|26329.2|26341|26337.2|26347|26343.2|26320|26316.2|298
1583308500000|2020-03-04 07:55:00|26340.5|26336.7|26325|26321.2|26341|26337.2|26313|26309.2|413
1583308800000|2020-03-04 08:00:00|26324.3|26321.9|26279.7|26276.5|26325.8|26323.4|26268.7|26265.5|1500
1583309100000|2020-03-04 08:05:00|26280.2|26277|26259.2|26256|26315.7|26312.5|26253.7|26250.5|1021
1583309400000|2020-03-04 08:10:00|26258.7|26255.5|26254.2|26251|26263.7|26260.5|26222.2|26219|1526
1583309700000|2020-03-04 08:15:00|26255.2|26252|26283.7|26280.5|26284.2|26281|26242.7|26239.5|1252
1583310000000|2020-03-04 08:20:00|26284.2|26281|26268.7|26265.5|26307.2|26304|26258.7|26255.5|993
1583310300000|2020-03-04 08:25:00|26265.7|26262.5|26286.7|26283.5|26288.7|26285.5|26227.7|26224.5|880
1583310600000|2020-03-04 08:30:00|26288.7|26285.5|26328.2|26325|26330.7|26327.5|26279.7|26276.5|894
1583310900000|2020-03-04 08:35:00|26328.7|26325.5|26358.2|26355|26365.2|26362|26313.7|26310.5|923
1583311200000|2020-03-04 08:40:00|26357.7|26354.5|26353.7|26350.5|26362.7|26359.5|26324.2|26321|820
1583311500000|2020-03-04 08:45:00|26354.2|26351|26373.2|26370|26378.7|26375.5|26335.7|26332.5|693
1583311800000|2020-03-04 08:50:00|26372.7|26369.5|26390.2|26387|26394.7|26391.5|26372.7|26369.5|807
1583312100000|2020-03-04 08:55:00|26390.7|26387.5|26378.7|26375.5|26392.7|26389.5|26368.7|26365.5|534
1583312400000|2020-03-04 09:00:00|26378.2|26375|26417.7|26414.5|26432.7|26429.5|26376.7|26373.5|1211
1583312700000|2020-03-04 09:05:00|26418.7|26415.5|26371.7|26368.5|26433.2|26430|26359.7|26356.5|1158
1583313000000|2020-03-04 09:10:00|26372.2|26369|26379.7|26376.5|26390.2|26387|26355.7|26352.5|638
1583313300000|2020-03-04 09:15:00|26379.2|26376|26400.7|26397.5|26408.7|26405.5|26365.7|26362.5|586
1583313600000|2020-03-04 09:20:00|26400.2|26397|26404.7|26401.5|26419.7|26416.5|26390.7|26387.5|708
1583313900000|2020-03-04 09:25:00|26405.2|26402|26417.2|26414|26436.2|26433|26405.2|26402|728
1583314200000|2020-03-04 09:30:00|26417.7|26414.5|26410.7|26407.5|26434.7|26431.5|26394.7|26391.5|749
1583314500000|2020-03-04 09:35:00|26411.2|26408|26442.2|26439|26468.2|26465|26403.2|26400|1058
1583314800000|2020-03-04 09:40:00|26441.7|26438.5|26441.7|26438.5|26479.7|26476.5|26433.7|26430.5|962
1583315100000|2020-03-04 09:45:00|26439.7|26436.5|26459.2|26456|26490.7|26487.5|26432.7|26429.5|1057
1583315400000|2020-03-04 09:50:00|26461.7|26458.5|26431.2|26428|26476.7|26473.5|26422.7|26419.5|503
1583315700000|2020-03-04 09:55:00|26432.7|26429.5|26450.7|26447.5|26465.2|26462|26428.7|26425.5|483
1583316000000|2020-03-04 10:00:00|26449.2|26446|26455.2|26452|26462.7|26459.5|26424.7|26421.5|533
1583316300000|2020-03-04 10:05:00|26456.7|26453.5|26462.7|26459.5|26464.7|26461.5|26427.2|26424|529
1583316600000|2020-03-04 10:10:00|26462.2|26459|26477.7|26474.5|26487.7|26484.5|26456.7|26453.5|498
1583316900000|2020-03-04 10:15:00|26477.2|26474|26460.2|26457|26483.7|26480.5|26457.2|26454|465
1583317200000|2020-03-04 10:20:00|26460.7|26457.5|26484.2|26481|26486.7|26483.5|26456.2|26453|326
1583317500000|2020-03-04 10:25:00|26482.7|26479.5|26474.7|26471.5|26496.2|26493|26474.7|26471.5|587
1583317800000|2020-03-04 10:30:00|26475.2|26472|26480.2|26477|26490.7|26487.5|26462.7|26459.5|533
1583318100000|2020-03-04 10:35:00|26480.7|26477.5|26475.2|26472|26488.2|26485|26455.7|26452.5|581
1583318400000|2020-03-04 10:40:00|26475.7|26472.5|26475.7|26472.5|26489.7|26486.5|26458.7|26455.5|538
1583318700000|2020-03-04 10:45:00|26476.2|26473|26459.7|26456.5|26480.7|26477.5|26454.7|26451.5|335
1583319000000|2020-03-04 10:50:00|26459.2|26456|26448.7|26445.5|26471.7|26468.5|26448.7|26445.5|311
1583319300000|2020-03-04 10:55:00|26449.2|26446|26441.7|26438.5|26453.7|26450.5|26428.2|26425|585
1583319600000|2020-03-04 11:00:00|26442.2|26439|26441.2|26438|26463.7|26460.5|26431.7|26428.5|438
1583319900000|2020-03-04 11:05:00|26445.7|26442.5|26436.7|26433.5|26452.2|26449|26428.2|26425|251
1583320200000|2020-03-04 11:10:00|26437.2|26434|26430.2|26427|26444.2|26441|26429.2|26426|385
1583320500000|2020-03-04 11:15:00|26427.2|26424|26418.7|26415.5|26438.2|26435|26409.7|26406.5|488
1583320800000|2020-03-04 11:20:00|26418.2|26415|26456.7|26453.5|26457.7|26454.5|26418.2|26415|460
1583321100000|2020-03-04 11:25:00|26457.2|26454|26459.2|26456|26464.7|26461.5|26429.2|26426|525
1583321400000|2020-03-04 11:30:00|26458.2|26455|26482.7|26479.5|26491.2|26488|26458.2|26455|602
1583321700000|2020-03-04 11:35:00|26483.2|26480|26474.7|26471.5|26492.7|26489.5|26468.7|26465.5|567
1583322000000|2020-03-04 11:40:00|26474.2|26471|26489.7|26486.5|26500.2|26497|26472.7|26469.5|436
1583322300000|2020-03-04 11:45:00|26490.2|26487|26475.7|26472.5|26501.7|26498.5|26466.2|26463|447
1583322600000|2020-03-04 11:50:00|26476.2|26473|26499.7|26496.5|26518.2|26515|26476.2|26473|538
1583322900000|2020-03-04 11:55:00|26500.2|26497|26512.2|26509|26514.7|26511.5|26497.2|26494|503
1583323200000|2020-03-04 12:00:00|26508.7|26505.5|26504.7|26501.5|26518.7|26515.5|26472.7|26469.5|1048
1583323500000|2020-03-04 12:05:00|26505.2|26502|26587.7|26584.5|26594.2|26591|26501.7|26498.5|2323
1583323800000|2020-03-04 12:10:00|26588.2|26585|26576.7|26573.5|26607.7|26604.5|26566.7|26563.5|1194
1583324100000|2020-03-04 12:15:00|26577.2|26574|26586.2|26583|26590.2|26587|26558.7|26555.5|827
1583324400000|2020-03-04 12:20:00|26586.7|26583.5|26587.7|26584.5|26611.7|26608.5|26582.7|26579.5|760
1583324700000|2020-03-04 12:25:00|26588.2|26585|26594.2|26591|26597.7|26594.5|26566.2|26563|663
1583325000000|2020-03-04 12:30:00|26593.2|26590|26625.7|26622.5|26644.7|26641.5|26592.2|26589|1033
1583325300000|2020-03-04 12:35:00|26624.7|26621.5|26625.2|26622|26640.2|26637|26621.2|26618|742
1583325600000|2020-03-04 12:40:00|26624.7|26621.5|26589.2|26586|26630.2|26627|26577.7|26574.5|993
1583325900000|2020-03-04 12:45:00|26590.7|26587.5|26603.2|26600|26621.2|26618|26590.7|26587.5|766
1583326200000|2020-03-04 12:50:00|26602.2|26599|26587.2|26584|26611.2|26608|26586.7|26583.5|838
1583326500000|2020-03-04 12:55:00|26587.7|26584.5|26527.7|26524.5|26592.2|26589|26527.2|26524|1165
1583326800000|2020-03-04 13:00:00|26528.7|26525.5|26501.2|26498|26548.2|26545|26501.2|26498|1374
1583327100000|2020-03-04 13:05:00|26503.7|26500.5|26441.2|26438|26507.2|26504|26434.2|26431|2095
1583327400000|2020-03-04 13:10:00|26440.7|26437.5|26437.7|26434.5|26475.7|26472.5|26407.7|26404.5|1593
1583327700000|2020-03-04 13:15:00|26437.2|26434|26464.2|26461|26489.7|26486.5|26429.7|26426.5|1669
1583328000000|2020-03-04 13:20:00|26465.2|26462|26521.2|26518|26543.2|26540|26452.7|26449.5|1847
1583328300000|2020-03-04 13:25:00|26521.7|26518.5|26494.2|26491|26554.7|26551.5|26487.7|26484.5|1663
1583328600000|2020-03-04 13:30:00|26493.7|26490.5|26500.7|26497.5|26513.2|26510|26465.2|26462|964
1583328900000|2020-03-04 13:35:00|26501.2|26498|26485.2|26482|26524.7|26521.5|26465.7|26462.5|1043
1583329200000|2020-03-04 13:40:00|26485.7|26482.5|26519.7|26516.5|26520.7|26517.5|26485.7|26482.5|731
1583329500000|2020-03-04 13:45:00|26520.2|26517|26533.7|26530.5|26563.7|26560.5|26519.2|26516|1199
1583329800000|2020-03-04 13:50:00|26532.2|26529|26501.2|26498|26551.2|26548|26483.7|26480.5|1177
1583330100000|2020-03-04 13:55:00|26501.7|26498.5|26488.7|26485.5|26532.2|26529|26487.2|26484|924
1583330400000|2020-03-04 14:00:00|26490.7|26487.5|26435.2|26432|26503.2|26500|26432.2|26429|1305
1583330700000|2020-03-04 14:05:00|26435.7|26432.5|26484.2|26481|26485.7|26482.5|26433.2|26430|1056
1583331000000|2020-03-04 14:10:00|26484.7|26481.5|26513.7|26510.5|26531.7|26528.5|26476.7|26473.5|980
1583331300000|2020-03-04 14:15:00|26514.2|26511|26510.2|26507|26517.2|26514|26471.2|26468|1205
1583331600000|2020-03-04 14:20:00|26509.7|26506.5|26506.2|26503|26518.7|26515.5|26484.7|26481.5|721
1583331900000|2020-03-04 14:25:00|26505.7|26502.5|26524.2|26521|26527.2|26524|26501.2|26498|793
1583332200000|2020-03-04 14:30:00|26523.8|26521.4|26564.8|26562.4|26636.8|26634.4|26502.3|26499.9|9887
1583332500000|2020-03-04 14:35:00|26563.8|26561.4|26406.3|26403.9|26570.3|26567.9|26341.3|26338.9|9041
1583332800000|2020-03-04 14:40:00|26405.3|26402.9|26450.8|26448.4|26468.3|26465.9|26395.8|26393.4|5218
1583333100000|2020-03-04 14:45:00|26453.3|26450.9|26369.8|26367.4|26473.3|26470.9|26359.8|26357.4|6142
1583333400000|2020-03-04 14:50:00|26369.3|26366.9|26338.8|26336.4|26436.3|26433.9|26338.3|26335.9|6217
1583333700000|2020-03-04 14:55:00|26341.8|26339.4|26361.8|26359.4|26390.3|26387.9|26284.3|26281.9|6132
1583334000000|2020-03-04 15:00:00|26369.3|26366.9|26371.8|26369.4|26429.8|26427.4|26327.8|26325.4|9442
1583334300000|2020-03-04 15:05:00|26370.8|26368.4|26387.3|26384.9|26432.8|26430.4|26293.8|26291.4|6687
1583334600000|2020-03-04 15:10:00|26388.3|26385.9|26473.3|26470.9|26474.8|26472.4|26369.8|26367.4|3901
1583334900000|2020-03-04 15:15:00|26471.3|26468.9|26548.3|26545.9|26550.8|26548.4|26435.8|26433.4|3960
1583335200000|2020-03-04 15:20:00|26548.8|26546.4|26554.3|26551.9|26585.3|26582.9|26490.8|26488.4|4495
1583335500000|2020-03-04 15:25:00|26554.8|26552.4|26555.8|26553.4|26596.8|26594.4|26528.3|26525.9|3617
1583335800000|2020-03-04 15:30:00|26556.3|26553.9|26453.8|26451.4|26571.3|26568.9|26450.8|26448.4|3852
1583336100000|2020-03-04 15:35:00|26454.3|26451.9|26406.3|26403.9|26495.8|26493.4|26376.8|26374.4|4541
1583336400000|2020-03-04 15:40:00|26405.3|26402.9|26478.8|26476.4|26479.8|26477.4|26368.8|26366.4|4749
1583336700000|2020-03-04 15:45:00|26480.3|26477.9|26446.3|26443.9|26486.3|26483.9|26396.8|26394.4|3086
1583337000000|2020-03-04 15:50:00|26448.3|26445.9|26382.8|26380.4|26469.3|26466.9|26382.8|26380.4|2517
1583337300000|2020-03-04 15:55:00|26385.8|26383.4|26396.3|26393.9|26431.8|26429.4|26355.3|26352.9|3022
1583337600000|2020-03-04 16:00:00|26406.8|26404.4|26384.3|26381.9|26463.8|26461.4|26380.8|26378.4|2841
1583337900000|2020-03-04 16:05:00|26384.8|26382.4|26400.3|26397.9|26446.8|26444.4|26346.8|26344.4|3065
1583338200000|2020-03-04 16:10:00|26396.8|26394.4|26458.8|26456.4|26466.8|26464.4|26378.8|26376.4|2698
1583338500000|2020-03-04 16:15:00|26461.8|26459.4|26453.8|26451.4|26476.8|26474.4|26397.3|26394.9|2817
1583338800000|2020-03-04 16:20:00|26454.8|26452.4|26465.8|26463.4|26471.8|26469.4|26372.8|26370.4|3086
1583339100000|2020-03-04 16:25:00|26466.8|26464.4|26515.8|26513.4|26515.8|26513.4|26433.8|26431.4|2674
1583339400000|2020-03-04 16:30:00|26515.3|26512.9|26519.3|26516.9|26535.3|26532.9|26461.3|26458.9|3733
1583339700000|2020-03-04 16:35:00|26515.3|26512.9|26430.3|26427.9|26530.8|26528.4|26419.8|26417.4|3751
1583340000000|2020-03-04 16:40:00|26429.8|26427.4|26445.8|26443.4|26445.8|26443.4|26363.8|26361.4|3467
1583340300000|2020-03-04 16:45:00|26446.3|26443.9|26380.8|26378.4|26462.3|26459.9|26371.3|26368.9|3436
1583340600000|2020-03-04 16:50:00|26380.3|26377.9|26397.8|26395.4|26439.3|26436.9|26380.3|26377.9|2628
1583340900000|2020-03-04 16:55:00|26398.3|26395.9|26399.8|26397.4|26457.3|26454.9|26375.8|26373.4|2627
1583341200000|2020-03-04 17:00:00|26402.8|26400.4|26455.8|26453.4|26470.8|26468.4|26402.8|26400.4|2012
1583341500000|2020-03-04 17:05:00|26456.8|26454.4|26445.8|26443.4|26469.8|26467.4|26415.8|26413.4|1540
1583341800000|2020-03-04 17:10:00|26446.3|26443.9|26482.3|26479.9|26487.3|26484.9|26420.8|26418.4|1674
1583342100000|2020-03-04 17:15:00|26482.8|26480.4|26457.3|26454.9|26508.8|26506.4|26448.8|26446.4|1894
1583342400000|2020-03-04 17:20:00|26457.8|26455.4|26486.8|26484.4|26493.8|26491.4|26441.3|26438.9|1567
1583342700000|2020-03-04 17:25:00|26487.8|26485.4|26527.3|26524.9|26542.3|26539.9|26458.8|26456.4|2549
1583343000000|2020-03-04 17:30:00|26527.8|26525.4|26527.8|26525.4|26539.3|26536.9|26502.8|26500.4|2091
1583343300000|2020-03-04 17:35:00|26528.3|26525.9|26488.8|26486.4|26546.8|26544.4|26486.8|26484.4|1989
1583343600000|2020-03-04 17:40:00|26487.1|26484.7|26502.6|26500.2|26512.1|26509.7|26469.6|26467.2|1563
1583343900000|2020-03-04 17:45:00|26502.1|26499.7|26572.1|26569.7|26572.6|26570.2|26491.1|26488.7|1745
1583344200000|2020-03-04 17:50:00|26571.6|26569.2|26583.1|26580.7|26588.6|26586.2|26550.6|26548.2|1901
1583344500000|2020-03-04 17:55:00|26583.6|26581.2|26631.1|26628.7|26636.1|26633.7|26563.6|26561.2|3026
1583344800000|2020-03-04 18:00:00|26631.6|26629.2|26676.1|26673.7|26677.1|26674.7|26621.1|26618.7|2635
1583345100000|2020-03-04 18:05:00|26675.6|26673.2|26679.1|26676.7|26717.1|26714.7|26664.1|26661.7|3102
1583345400000|2020-03-04 18:10:00|26679.6|26677.2|26679.1|26676.7|26680.1|26677.7|26646.1|26643.7|1925
1583345700000|2020-03-04 18:15:00|26678.6|26676.2|26733.1|26730.7|26744.1|26741.7|26673.1|26670.7|2457
1583346000000|2020-03-04 18:20:00|26734.1|26731.7|26755.1|26752.7|26764.1|26761.7|26732.1|26729.7|2449
1583346300000|2020-03-04 18:25:00|26756.1|26753.7|26718.1|26715.7|26769.1|26766.7|26707.1|26704.7|2518
1583346600000|2020-03-04 18:30:00|26717.6|26715.2|26749.1|26746.7|26752.1|26749.7|26713.1|26710.7|1748
1583346900000|2020-03-04 18:35:00|26749.6|26747.2|26700.1|26697.7|26761.1|26758.7|26692.6|26690.2|1863
1583347200000|2020-03-04 18:40:00|26700.6|26698.2|26711.6|26709.2|26730.1|26727.7|26691.6|26689.2|1761
1583347500000|2020-03-04 18:45:00|26711.1|26708.7|26721.6|26719.2|26731.1|26728.7|26685.1|26682.7|1905
1583347800000|2020-03-04 18:50:00|26721.1|26718.7|26771.1|26768.7|26779.1|26776.7|26721.1|26718.7|1996
1583348100000|2020-03-04 18:55:00|26771.6|26769.2|26746.6|26744.2|26772.6|26770.2|26717.1|26714.7|1901
1583348400000|2020-03-04 19:00:00|26747.1|26744.7|26699.1|26696.7|26773.1|26770.7|26674.6|26672.2|2483
1583348700000|2020-03-04 19:05:00|26698.6|26696.2|26717.1|26714.7|26730.1|26727.7|26675.1|26672.7|1920
1583349000000|2020-03-04 19:10:00|26715.6|26713.2|26713.1|26710.7|26743.1|26740.7|26706.6|26704.2|1544
1583349300000|2020-03-04 19:15:00|26713.6|26711.2|26756.6|26754.2|26770.1|26767.7|26708.1|26705.7|1635
1583349600000|2020-03-04 19:20:00|26756.1|26753.7|26755.6|26753.2|26786.1|26783.7|26735.1|26732.7|2520
1583349900000|2020-03-04 19:25:00|26756.1|26753.7|26785.6|26783.2|26811.1|26808.7|26756.1|26753.7|2172
1583350200000|2020-03-04 19:30:00|26786.1|26783.7|26808.1|26805.7|26831.6|26829.2|26786.1|26783.7|2747
1583350500000|2020-03-04 19:35:00|26807.6|26805.2|26767.1|26764.7|26828.6|26826.2|26758.1|26755.7|2063
1583350800000|2020-03-04 19:40:00|26769.1|26766.7|26801.1|26798.7|26806.1|26803.7|26756.6|26754.2|1549
1583351100000|2020-03-04 19:45:00|26800.6|26798.2|26770.1|26767.7|26800.6|26798.2|26745.1|26742.7|1632
1583351400000|2020-03-04 19:50:00|26770.6|26768.2|26748.1|26745.7|26800.1|26797.7|26727.1|26724.7|2950
1583351700000|2020-03-04 19:55:00|26747.6|26745.2|26775.1|26772.7|26803.1|26800.7|26740.1|26737.7|1999
1583352000000|2020-03-04 20:00:00|26768.1|26765.7|26812.1|26809.7|26815.6|26813.2|26763.1|26760.7|2955
1583352300000|2020-03-04 20:05:00|26811.6|26809.2|26803.1|26800.7|26833.6|26831.2|26768.1|26765.7|2492
1583352600000|2020-03-04 20:10:00|26803.6|26801.2|26827.1|26824.7|26845.6|26843.2|26789.1|26786.7|3021
1583352900000|2020-03-04 20:15:00|26826.6|26824.2|26823.1|26820.7|26837.6|26835.2|26805.1|26802.7|1876
1583353200000|2020-03-04 20:20:00|26823.5|26821.1|26872.5|26870.1|26887.5|26885.1|26821.5|26819.1|2608
1583353500000|2020-03-04 20:25:00|26872|26869.6|26926.5|26924.1|26927|26924.6|26870.5|26868.1|3471
1583353800000|2020-03-04 20:30:00|26927|26924.6|26995.5|26993.1|26996.5|26994.1|26922.5|26920.1|4320
1583354100000|2020-03-04 20:35:00|26996|26993.6|27007.5|27005.1|27009|27006.6|26963|26960.6|4570
1583354400000|2020-03-04 20:40:00|27007|27004.6|26929|26926.6|27011.5|27009.1|26909.5|26907.1|3193
1583354700000|2020-03-04 20:45:00|26924|26921.6|26924.5|26922.1|26957|26954.6|26894|26891.6|3835
1583355000000|2020-03-04 20:50:00|26923|26920.6|27061.5|27059.1|27072.5|27070.1|26923|26920.6|5944
1583355300000|2020-03-04 20:55:00|27059.5|27057.1|27087.5|27085.1|27096|27093.6|27040.5|27038.1|5976
1583355600000|2020-03-04 21:00:00|27088.6|27084|26989.1|26984.5|27092.1|27087.5|26977.1|26972.5|3447
1583355900000|2020-03-04 21:05:00|26989.6|26985|26980.6|26976|27016.6|27012|26980.6|26976|959
1583356200000|2020-03-04 21:10:00|26980.1|26975.5|26991|26980.4|27004.1|26999.5|26976.6|26972|775
1583356500000|2020-03-04 21:15:00|26991.2|26980.6|26998.3|26987.7|27007.7|26997.1|26986.4|26975.8|1
1583356800000|2020-03-04 21:20:00|26998.1|26987.5|26978.4|26967.8|26999.9|26989.3|26966.1|26955.5|0
1583357100000|2020-03-04 21:25:00|26980.2|26969.6|26976.4|26965.8|26984.2|26973.6|26976.4|26965.8|0
1583357400000|2020-03-04 21:30:00|26972.6|26968|26957.6|26953|26976.6|26972|26941.6|26937|801
1583357700000|2020-03-04 21:35:00|26958.6|26954|26958.6|26954|26969.6|26965|26953.6|26949|241
1583358000000|2020-03-04 21:40:00|26956.6|26952|26967.6|26963|26971.6|26967|26955.6|26951|302
1583358300000|2020-03-04 21:45:00|26968.6|26964|26960.6|26956|26976.6|26972|26959.6|26955|303
1583358600000|2020-03-04 21:50:00|26959.6|26955|26949.6|26945|26963.6|26959|26929.6|26925|337
1583358900000|2020-03-04 21:55:00|26947.6|26943|26968.9|26958.3|26974.6|26970|26942.6|26938|169
1583359200000|2020-03-04 22:00:00|26968.6|26958|26981.5|26970.9|26984.5|26973.9|26966.8|26956.2|0
1583359500000|2020-03-04 22:05:00|26981.1|26970.5|26982|26971.4|26990.9|26980.3|26979.9|26969.3|0
1583359800000|2020-03-04 22:10:00|26982.1|26971.5|26985.8|26975.2|26989.9|26979.3|26979.1|26968.5|0
1583360100000|2020-03-04 22:15:00|26986|26975.4|26984.6|26974|26989.5|26978.9|26983.6|26973|0
1583360400000|2020-03-04 22:20:00|26985.9|26975.3|26977.6|26967|26985.9|26975.3|26977.1|26966.5|0
1583360700000|2020-03-04 22:25:00|26977.5|26966.9|26967.7|26957.1|26977.6|26967|26967.7|26957.1|0
1583361000000|2020-03-04 22:30:00|26967.6|26957|26978.8|26968.2|26981.2|26970.6|26966|26955.4|0
1583361300000|2020-03-04 22:35:00|26978.9|26968.3|26974.4|26963.8|26979.1|26968.5|26971.9|26961.3|0
1583361600000|2020-03-04 22:40:00|26973.7|26963.1|26974.7|26964.1|26976.5|26965.9|26970.7|26960.1|0
1583361900000|2020-03-04 22:45:00|26974.9|26964.3|26978.5|26967.9|26978.6|26968|26972.6|26962|0
1583362200000|2020-03-04 22:50:00|26978.6|26968|26974|26963.4|26980.1|26969.5|26971|26960.4|0
1583362500000|2020-03-04 22:55:00|26971.8|26961.2|26964.7|26954.1|26971.9|26961.3|26961.8|26951.2|0
1583362800000|2020-03-04 23:00:00|26944.6|26940|26972.6|26968|26997.1|26992.5|26939.1|26934.5|566
1583363100000|2020-03-04 23:05:00|26973.6|26969|26921.6|26917|26975.1|26970.5|26909.6|26905|427
1583363400000|2020-03-04 23:10:00|26920.1|26915.5|26911.6|26907|26928.6|26924|26895.1|26890.5|274
1583363700000|2020-03-04 23:15:00|26909.1|26904.5|26939.1|26934.5|26941.1|26936.5|26901.6|26897|299
1583364000000|2020-03-04 23:20:00|26936.1|26931.5|26930.6|26926|26940.1|26935.5|26922.6|26918|250
1583364300000|2020-03-04 23:25:00|26930.1|26925.5|26901.6|26897|26931.6|26927|26899.6|26895|359
1583364600000|2020-03-04 23:30:00|26902.1|26897.5|26880.6|26876|26931.6|26927|26876.1|26871.5|633
1583364900000|2020-03-04 23:35:00|26879.6|26875|26883.6|26879|26909.1|26904.5|26879.1|26874.5|326
1583365200000|2020-03-04 23:40:00|26885.1|26880.5|26883.6|26879|26894.1|26889.5|26868.1|26863.5|302
1583365500000|2020-03-04 23:45:00|26884.1|26879.5|26892.6|26888|26907.1|26902.5|26874.6|26870|505
1583365800000|2020-03-04 23:50:00|26892.1|26887.5|26919.6|26915|26919.6|26915|26889.6|26885|296
1583366100000|2020-03-04 23:55:00|26919.1|26914.5|26931.1|26926.5|26935.1|26930.5|26911.6|26907|220
1583366400000|2020-03-05 00:00:00|26931.6|26927|26865.1|26860.5|26934.6|26930|26857.6|26853|595
1583366700000|2020-03-05 00:05:00|26865.6|26861|26849.1|26844.5|26867.6|26863|26837.1|26832.5|492
1583367000000|2020-03-05 00:10:00|26850.6|26846|26862.6|26858|26867.6|26863|26840.1|26835.5|619
1583367300000|2020-03-05 00:15:00|26862.1|26857.5|26881.1|26876.5|26889.6|26885|26853.6|26849|780
1583367600000|2020-03-05 00:20:00|26880.6|26876|26854.6|26850|26887.6|26883|26850.6|26846|481
1583367900000|2020-03-05 00:25:00|26854.1|26849.5|26895.6|26891|26906.6|26902|26852.6|26848|640
1583368200000|2020-03-05 00:30:00|26894.1|26889.5|26919.1|26914.5|26919.6|26915|26874.6|26870|581
1583368500000|2020-03-05 00:35:00|26919.6|26915|26915.6|26911|26926.6|26922|26896.6|26892|508
1583368800000|2020-03-05 00:40:00|26915.1|26910.5|26920.6|26916|26932.6|26928|26904.6|26900|432
1583369100000|2020-03-05 00:45:00|26921.1|26916.5|26914.6|26910|26928.1|26923.5|26906.6|26902|335
1583369400000|2020-03-05 00:50:00|26913.6|26909|26878.6|26874|26913.6|26909|26860.6|26856|797
1583369700000|2020-03-05 00:55:00|26877.6|26873|26884.1|26879.5|26899.1|26894.5|26870.6|26866|423
1583370000000|2020-03-05 01:00:00|26884.6|26880|26887.1|26882.5|26904.1|26899.5|26874.6|26870|496
1583370300000|2020-03-05 01:05:00|26887.6|26883|26843.6|26839|26888.1|26883.5|26838.6|26834|886
1583370600000|2020-03-05 01:10:00|26844.1|26839.5|26835.6|26831|26854.6|26850|26831.6|26827|568
1583370900000|2020-03-05 01:15:00|26836.1|26831.5|26817.6|26813|26846.6|26842|26817.6|26813|874
1583371200000|2020-03-05 01:20:00|26818.1|26813.5|26823.6|26819|26836.6|26832|26817.6|26813|581
1583371500000|2020-03-05 01:25:00|26824.1|26819.5|26830.1|26825.5|26833.6|26829|26808.6|26804|580
1583371800000|2020-03-05 01:30:00|26830.6|26826|26822.6|26818|26833.6|26829|26810.1|26805.5|655
1583372100000|2020-03-05 01:35:00|26823.1|26818.5|26845.1|26840.5|26847.6|26843|26823.1|26818.5|832
1583372400000|2020-03-05 01:40:00|26845.6|26841|26824.6|26820|26848.1|26843.5|26822.1|26817.5|403
1583372700000|2020-03-05 01:45:00|26822.6|26818|26786.1|26781.5|26823.6|26819|26768.1|26763.5|1231
1583373000000|2020-03-05 01:50:00|26787.6|26783|26804.6|26800|26805.6|26801|26779.1|26774.5|450
1583373300000|2020-03-05 01:55:00|26803.6|26799|26800.6|26796|26809.6|26805|26792.6|26788|318
1583373600000|2020-03-05 02:00:00|26802.6|26798|26812.1|26807.5|26814.1|26809.5|26791.6|26787|450
1583373900000|2020-03-05 02:05:00|26811.6|26807|26784.6|26780|26812.6|26808|26776.6|26772|724
1583374200000|2020-03-05 02:10:00|26784.1|26779.5|26791.6|26787|26793.6|26789|26775.6|26771|348
1583374500000|2020-03-05 02:15:00|26791.1|26786.5|26776.6|26772|26791.6|26787|26766.6|26762|390
1583374800000|2020-03-05 02:20:00|26775.6|26771|26781.6|26777|26782.6|26778|26771.1|26766.5|349
1583375100000|2020-03-05 02:25:00|26782.1|26777.5|26798.6|26794|26798.6|26794|26778.6|26774|636
1583375400000|2020-03-05 02:30:00|26799.1|26794.5|26826.6|26822|26828.6|26824|26793.1|26788.5|645
1583375700000|2020-03-05 02:35:00|26827.1|26822.5|26811.1|26806.5|26828.1|26823.5|26809.6|26805|775
1583376000000|2020-03-05 02:40:00|26811.6|26807|26819.1|26814.5|26822.6|26818|26797.6|26793|335
1583376300000|2020-03-05 02:45:00|26818.1|26813.5|26853.6|26849|26859.1|26854.5|26818.1|26813.5|669
1583376600000|2020-03-05 02:50:00|26853.1|26848.5|26829.1|26824.5|26855.6|26851|26826.1|26821.5|434
1583376900000|2020-03-05 02:55:00|26828.6|26824|26855.1|26850.5|26857.1|26852.5|26817.6|26813|436
1583377200000|2020-03-05 03:00:00|26855.6|26851|26839.6|26835|26863.6|26859|26837.1|26832.5|593
1583377500000|2020-03-05 03:05:00|26838.6|26834|26814.1|26809.5|26842.6|26838|26813.1|26808.5|513
1583377800000|2020-03-05 03:10:00|26814.6|26810|26817.6|26813|26827.6|26823|26809.1|26804.5|383
1583378100000|2020-03-05 03:15:00|26818.1|26813.5|26820.6|26816|26833.6|26829|26812.1|26807.5|322
1583378400000|2020-03-05 03:20:00|26820.1|26815.5|26833.1|26828.5|26847.1|26842.5|26809.6|26805|341
1583378700000|2020-03-05 03:25:00|26833.6|26829|26820.6|26816|26835.6|26831|26810.6|26806|187
1583379000000|2020-03-05 03:30:00|26820.1|26815.5|26806.6|26802|26823.1|26818.5|26796.6|26792|304
1583379300000|2020-03-05 03:35:00|26807.1|26802.5|26795.6|26791|26807.6|26803|26781.6|26777|447
1583379600000|2020-03-05 03:40:00|26796.1|26791.5|26773.6|26769|26805.6|26801|26762.1|26757.5|634
1583379900000|2020-03-05 03:45:00|26773.1|26768.5|26758.6|26754|26777.6|26773|26756.6|26752|629
1583380200000|2020-03-05 03:50:00|26759.6|26755|26764.6|26760|26773.6|26769|26752.1|26747.5|367
1583380500000|2020-03-05 03:55:00|26765.1|26760.5|26754.1|26749.5|26769.6|26765|26751.6|26747|402
1583380800000|2020-03-05 04:00:00|26753.6|26749|26777.6|26773|26782.6|26778|26752.1|26747.5|360
1583381100000|2020-03-05 04:05:00|26778.1|26773.5|26781.6|26777|26783.6|26779|26769.1|26764.5|219
1583381400000|2020-03-05 04:10:00|26781.1|26776.5|26777.6|26773|26786.1|26781.5|26771.6|26767|213
1583381700000|2020-03-05 04:15:00|26777.1|26772.5|26762.6|26758|26780.1|26775.5|26756.6|26752|248
1583382000000|2020-03-05 04:20:00|26763.1|26758.5|26785.6|26781|26791.1|26786.5|26763.1|26758.5|245
1583382300000|2020-03-05 04:25:00|26786.1|26781.5|26782.6|26778|26791.6|26787|26779.6|26775|148
1583382600000|2020-03-05 04:30:00|26782.1|26777.5|26781.6|26777|26789.6|26785|26779.6|26775|132
1583382900000|2020-03-05 04:35:00|26781.1|26776.5|26784.6|26780|26793.6|26789|26776.1|26771.5|145
1583383200000|2020-03-05 04:40:00|26784.1|26779.5|26766.6|26762|26784.1|26779.5|26759.6|26755|257
1583383500000|2020-03-05 04:45:00|26766.1|26761.5|26780.6|26776|26781.6|26777|26765.6|26761|209
1583383800000|2020-03-05 04:50:00|26780.1|26775.5|26787.1|26782.5|26789.6|26785|26770.6|26766|115
1583384100000|2020-03-05 04:55:00|26787.6|26783|26781.6|26777|26788.6|26784|26779.1|26774.5|78
1583384400000|2020-03-05 05:00:00|26782.6|26778|26803.6|26799|26808.6|26804|26782.6|26778|426
1583384700000|2020-03-05 05:05:00|26802.1|26797.5|26812.6|26808|26816.6|26812|26801.6|26797|336
1583385000000|2020-03-05 05:10:00|26812.1|26807.5|26844.6|26840|26854.1|26849.5|26807.6|26803|931
1583385300000|2020-03-05 05:15:00|26845.1|26840.5|26843.6|26839|26850.6|26846|26831.1|26826.5|433
1583385600000|2020-03-05 05:20:00|26843.1|26838.5|26835.6|26831|26843.1|26838.5|26829.6|26825|211
1583385900000|2020-03-05 05:25:00|26835.1|26830.5|26855.6|26851|26859.1|26854.5|26829.6|26825|360
1583386200000|2020-03-05 05:30:00|26856.1|26851.5|26873.6|26869|26874.6|26870|26847.6|26843|519
1583386500000|2020-03-05 05:35:00|26872.6|26868|26888.6|26884|26888.6|26884|26862.6|26858|599
1583386800000|2020-03-05 05:40:00|26888.1|26883.5|26871.6|26867|26889.6|26885|26870.6|26866|296
1583387100000|2020-03-05 05:45:00|26872.6|26868|26882.6|26878|26886.6|26882|26865.6|26861|259
1583387400000|2020-03-05 05:50:00|26883.6|26879|26889.6|26885|26890.1|26885.5|26874.6|26870|355
1583387700000|2020-03-05 05:55:00|26889.1|26884.5|26890.6|26886|26910.6|26906|26886.6|26882|728
1583388000000|2020-03-05 06:00:00|26885.6|26881|26880.6|26876|26891.6|26887|26875.1|26870.5|386
1583388300000|2020-03-05 06:05:00|26881.1|26876.5|26873.6|26869|26891.1|26886.5|26873.6|26869|281
1583388600000|2020-03-05 06:10:00|26874.1|26869.5|26857.1|26852.5|26875.6|26871|26852.1|26847.5|522
1583388900000|2020-03-05 06:15:00|26857.6|26853|26868.6|26864|26877.6|26873|26844.6|26840|514
1583389200000|2020-03-05 06:20:00|26869.1|26864.5|26842.6|26838|26869.1|26864.5|26839.6|26835|270
1583389500000|2020-03-05 06:25:00|26843.1|26838.5|26843.6|26839|26855.6|26851|26841.6|26837|213
1583389800000|2020-03-05 06:30:00|26844.1|26839.5|26854.6|26850|26862.1|26857.5|26827.6|26823|643
1583390100000|2020-03-05 06:35:00|26855.1|26850.5|26847.1|26842.5|26871.6|26867|26837.6|26833|351
1583390400000|2020-03-05 06:40:00|26848.6|26844|26861.6|26857|26864.6|26860|26848.6|26844|258
1583390700000|2020-03-05 06:45:00|26861.1|26856.5|26833.6|26829|26861.1|26856.5|26830.6|26826|401
1583391000000|2020-03-05 06:50:00|26834.6|26830|26827.6|26823|26839.6|26835|26817.6|26813|449
1583391300000|2020-03-05 06:55:00|26827.1|26822.5|26802.6|26798|26828.1|26823.5|26793.6|26789|535
1583391600000|2020-03-05 07:00:00|26800.6|26796|26793.6|26789|26804.1|26799.5|26777.6|26773|1010
1583391900000|2020-03-05 07:05:00|26793.1|26788.5|26761.6|26757|26793.6|26789|26756.1|26751.5|993
1583392200000|2020-03-05 07:10:00|26760.6|26756|26737.6|26733|26762.6|26758|26720.6|26716|1226
1583392500000|2020-03-05 07:15:00|26737.1|26732.5|26750.6|26746|26761.6|26757|26724.1|26719.5|695
1583392800000|2020-03-05 07:20:00|26751.1|26746.5|26778.6|26774|26789.1|26784.5|26750.6|26746|589
1583393100000|2020-03-05 07:25:00|26777.1|26772.5|26760.6|26756|26777.1|26772.5|26753.6|26749|469
1583393400000|2020-03-05 07:30:00|26760.1|26755.5|26782.6|26778|26783.1|26778.5|26739.6|26735|483
1583393700000|2020-03-05 07:35:00|26783.6|26779|26782.1|26777.5|26793.1|26788.5|26776.1|26771.5|492
1583394000000|2020-03-05 07:40:00|26782.6|26778|26772.6|26768|26789.6|26785|26764.6|26760|366
1583394300000|2020-03-05 07:45:00|26772.1|26767.5|26771.6|26767|26794.6|26790|26765.6|26761|424
1583394600000|2020-03-05 07:50:00|26771.1|26766.5|26780.6|26776|26787.6|26783|26759.6|26755|429
1583394900000|2020-03-05 07:55:00|26780.1|26775.5|26778.6|26774|26789.6|26785|26762.6|26758|523
1583395200000|2020-03-05 08:00:00|26777.9|26774.7|26728.9|26725.7|26782.4|26779.2|26728.4|26725.2|1533
1583395500000|2020-03-05 08:05:00|26727.9|26724.7|26766.9|26763.7|26770.4|26767.2|26723.9|26720.7|1316
1583395800000|2020-03-05 08:10:00|26763.4|26760.2|26738.4|26735.2|26764.4|26761.2|26730.9|26727.7|650
1583396100000|2020-03-05 08:15:00|26737.9|26734.7|26723.9|26720.7|26755.4|26752.2|26721.4|26718.2|818
1583396400000|2020-03-05 08:20:00|26723.4|26720.2|26706.9|26703.7|26723.9|26720.7|26685.9|26682.7|1446
1583396700000|2020-03-05 08:25:00|26706.4|26703.2|26688.9|26685.7|26716.9|26713.7|26678.9|26675.7|959
1583397000000|2020-03-05 08:30:00|26688.4|26685.2|26671.4|26668.2|26693.9|26690.7|26649.9|26646.7|1419
1583397300000|2020-03-05 08:35:00|26670.9|26667.7|26665.9|26662.7|26693.9|26690.7|26655.4|26652.2|959
1583397600000|2020-03-05 08:40:00|26665.4|26662.2|26667.4|26664.2|26691.4|26688.2|26657.4|26654.2|840
1583397900000|2020-03-05 08:45:00|26664.9|26661.7|26672.9|26669.7|26685.9|26682.7|26659.4|26656.2|608
1583398200000|2020-03-05 08:50:00|26673.9|26670.7|26706.9|26703.7|26710.9|26707.7|26661.9|26658.7|835
1583398500000|2020-03-05 08:55:00|26706.4|26703.2|26642.9|26639.7|26707.9|26704.7|26641.9|26638.7|951
1583398800000|2020-03-05 09:00:00|26641.9|26638.7|26634.9|26631.7|26651.9|26648.7|26619.9|26616.7|1547
1583399100000|2020-03-05 09:05:00|26634.4|26631.2|26595.4|26592.2|26634.9|26631.7|26579.9|26576.7|2152
1583399400000|2020-03-05 09:10:00|26595.9|26592.7|26621.9|26618.7|26631.9|26628.7|26589.9|26586.7|1350
1583399700000|2020-03-05 09:15:00|26623.9|26620.7|26642.4|26639.2|26650.4|26647.2|26611.9|26608.7|1009
1583400000000|2020-03-05 09:20:00|26642.9|26639.7|26616.9|26613.7|26648.4|26645.2|26609.4|26606.2|1035
1583400300000|2020-03-05 09:25:00|26617.9|26614.7|26584.9|26581.7|26617.9|26614.7|26578.9|26575.7|951
1583400600000|2020-03-05 09:30:00|26585.4|26582.2|26581.9|26578.7|26603.4|26600.2|26578.9|26575.7|850
1583400900000|2020-03-05 09:35:00|26582.4|26579.2|26615.4|26612.2|26625.9|26622.7|26582.4|26579.2|1658
1583401200000|2020-03-05 09:40:00|26614.9|26611.7|26591.9|26588.7|26614.9|26611.7|26579.4|26576.2|890
1583401500000|2020-03-05 09:45:00|26592.4|26589.2|26626.9|26623.7|26634.9|26631.7|26587.9|26584.7|1003
1583401800000|2020-03-05 09:50:00|26626.4|26623.2|26628.4|26625.2|26641.9|26638.7|26611.4|26608.2|842
1583402100000|2020-03-05 09:55:00|26628.9|26625.7|26624.4|26621.2|26634.9|26631.7|26603.4|26600.2|886
1583402400000|2020-03-05 10:00:00|26624.9|26621.7|26625.9|26622.7|26626.9|26623.7|26589.4|26586.2|877
1583402700000|2020-03-05 10:05:00|26625.4|26622.2|26570.9|26567.7|26629.9|26626.7|26552.4|26549.2|1370
1583403000000|2020-03-05 10:10:00|26571.4|26568.2|26528.9|26525.7|26572.9|26569.7|26528.9|26525.7|1234
1583403300000|2020-03-05 10:15:00|26529.9|26526.7|26519.4|26516.2|26549.4|26546.2|26518.4|26515.2|1362
1583403600000|2020-03-05 10:20:00|26519.9|26516.7|26506.4|26503.2|26529.9|26526.7|26498.9|26495.7|1249
1583403900000|2020-03-05 10:25:00|26507.9|26504.7|26497.9|26494.7|26525.9|26522.7|26486.4|26483.2|1358
1583404200000|2020-03-05 10:30:00|26497.4|26494.2|26552.9|26549.7|26560.9|26557.7|26494.9|26491.7|2058
1583404500000|2020-03-05 10:35:00|26552.4|26549.2|26536.9|26533.7|26559.9|26556.7|26536.9|26533.7|797
1583404800000|2020-03-05 10:40:00|26538.9|26535.7|26528.9|26525.7|26538.9|26535.7|26508.9|26505.7|1016
1583405100000|2020-03-05 10:45:00|26529.4|26526.2|26553.9|26550.7|26564.9|26561.7|26521.9|26518.7|1058
1583405400000|2020-03-05 10:50:00|26552.9|26549.7|26509.4|26506.2|26566.9|26563.7|26507.4|26504.2|984
1583405700000|2020-03-05 10:55:00|26508.9|26505.7|26502.9|26499.7|26517.9|26514.7|26481.9|26478.7|1209
1583406000000|2020-03-05 11:00:00|26503.4|26500.2|26543.4|26540.2|26557.4|26554.2|26502.4|26499.2|1271
1583406300000|2020-03-05 11:05:00|26542.4|26539.2|26559.9|26556.7|26560.4|26557.2|26521.9|26518.7|1182
1583406600000|2020-03-05 11:10:00|26558.9|26555.7|26573.9|26570.7|26585.9|26582.7|26552.9|26549.7|1308
1583406900000|2020-03-05 11:15:00|26575.4|26572.2|26551.9|26548.7|26586.9|26583.7|26549.4|26546.2|829
1583407200000|2020-03-05 11:20:00|26551.4|26548.2|26530.9|26527.7|26567.9|26564.7|26517.4|26514.2|1094
1583407500000|2020-03-05 11:25:00|26531.9|26528.7|26495.4|26492.2|26541.4|26538.2|26488.9|26485.7|989
1583407800000|2020-03-05 11:30:00|26494.9|26491.7|26477.9|26474.7|26514.9|26511.7|26460.4|26457.2|1207
1583408100000|2020-03-05 11:35:00|26477.4|26474.2|26507.4|26504.2|26517.9|26514.7|26456.4|26453.2|1146
1583408400000|2020-03-05 11:40:00|26506.9|26503.7|26532.9|26529.7|26542.4|26539.2|26504.4|26501.2|939
1583408700000|2020-03-05 11:45:00|26533.4|26530.2|26533.4|26530.2|26541.9|26538.7|26502.4|26499.2|984
1583409000000|2020-03-05 11:50:00|26532.9|26529.7|26509.9|26506.7|26553.4|26550.2|26498.9|26495.7|711
1583409300000|2020-03-05 11:55:00|26509.4|26506.2|26537.9|26534.7|26544.4|26541.2|26508.4|26505.2|595
1583409600000|2020-03-05 12:00:00|26539.4|26536.2|26509.4|26506.2|26542.4|26539.2|26490.9|26487.7|870
1583409900000|2020-03-05 12:05:00|26508.4|26505.2|26525.4|26522.2|26543.9|26540.7|26508.4|26505.2|579
1583410200000|2020-03-05 12:10:00|26525.9|26522.7|26533.9|26530.7|26537.4|26534.2|26500.4|26497.2|644
1583410500000|2020-03-05 12:15:00|26533.4|26530.2|26524.4|26521.2|26550.9|26547.7|26524.4|26521.2|575
1583410800000|2020-03-05 12:20:00|26526.4|26523.2|26552.4|26549.2|26553.9|26550.7|26523.9|26520.7|467
1583411100000|2020-03-05 12:25:00|26552.9|26549.7|26563.4|26560.2|26577.9|26574.7|26537.4|26534.2|1130
1583411400000|2020-03-05 12:30:00|26562.9|26559.7|26515.9|26512.7|26573.4|26570.2|26509.9|26506.7|1215
1583411700000|2020-03-05 12:35:00|26515.4|26512.2|26504.9|26501.7|26525.4|26522.2|26487.9|26484.7|918
1583412000000|2020-03-05 12:40:00|26504.4|26501.2|26539.9|26536.7|26545.4|26542.2|26500.9|26497.7|967
1583412300000|2020-03-05 12:45:00|26537.9|26534.7|26513.9|26510.7|26548.4|26545.2|26513.9|26510.7|799
1583412600000|2020-03-05 12:50:00|26514.4|26511.2|26526.9|26523.7|26528.9|26525.7|26497.9|26494.7|907
1583412900000|2020-03-05 12:55:00|26527.4|26524.2|26492.9|26489.7|26542.4|26539.2|26492.4|26489.2|1108
1583413200000|2020-03-05 13:00:00|26493.4|26490.2|26459.9|26456.7|26506.9|26503.7|26446.4|26443.2|1399
1583413500000|2020-03-05 13:05:00|26461.9|26458.7|26467.4|26464.2|26473.9|26470.7|26454.9|26451.7|902
1583413800000|2020-03-05 13:10:00|26468.9|26465.7|26513.9|26510.7|26518.4|26515.2|26465.4|26462.2|827
1583414100000|2020-03-05 13:15:00|26513.4|26510.2|26466.9|26463.7|26517.9|26514.7|26462.9|26459.7|756
1583414400000|2020-03-05 13:20:00|26466.4|26463.2|26372.9|26369.7|26466.4|26463.2|26343.9|26340.7|3377
1583414700000|2020-03-05 13:25:00|26372.4|26369.2|26358.9|26355.7|26379.9|26376.7|26329.4|26326.2|2314
1583415000000|2020-03-05 13:30:00|26359.4|26356.2|26363.9|26360.7|26370.9|26367.7|26331.4|26328.2|1334
1583415300000|2020-03-05 13:35:00|26363.4|26360.2|26392.9|26389.7|26406.9|26403.7|26353.9|26350.7|1641
1583415600000|2020-03-05 13:40:00|26392.4|26389.2|26410.9|26407.7|26414.9|26411.7|26384.4|26381.2|1180
1583415900000|2020-03-05 13:45:00|26411.4|26408.2|26423.9|26420.7|26470.9|26467.7|26408.4|26405.2|1880
1583416200000|2020-03-05 13:50:00|26425.9|26422.7|26425.4|26422.2|26440.9|26437.7|26405.9|26402.7|1024
1583416500000|2020-03-05 13:55:00|26425.9|26422.7|26440.9|26437.7|26450.9|26447.7|26412.4|26409.2|764
1583416800000|2020-03-05 14:00:00|26440.4|26437.2|26412.4|26409.2|26440.4|26437.2|26410.4|26407.2|1067
1583417100000|2020-03-05 14:05:00|26412.9|26409.7|26366.4|26363.2|26412.9|26409.7|26347.9|26344.7|1645
1583417400000|2020-03-05 14:10:00|26365.9|26362.7|26367.4|26364.2|26392.4|26389.2|26357.9|26354.7|909
1583417700000|2020-03-05 14:15:00|26365.9|26362.7|26296.9|26293.7|26372.9|26369.7|26296.4|26293.2|2647
1583418000000|2020-03-05 14:20:00|26298.9|26295.7|26355.4|26352.2|26357.9|26354.7|26298.9|26295.7|1238
1583418300000|2020-03-05 14:25:00|26354.9|26351.7|26409.9|26406.7|26412.9|26409.7|26333.9|26330.7|1917
1583418600000|2020-03-05 14:30:00|26409.5|26407.1|26416.5|26414.1|26423|26420.6|26301|26298.6|11600
1583418900000|2020-03-05 14:35:00|26422.5|26420.1|26427.5|26425.1|26472|26469.6|26381|26378.6|6381
1583419200000|2020-03-05 14:40:00|26428|26425.6|26437.2|26434.8|26455|26452.6|26388.5|26386.1|5006
1583419500000|2020-03-05 14:45:00|26439.2|26436.8|26350.2|26347.8|26442.7|26440.3|26339.2|26336.8|6009
1583419800000|2020-03-05 14:50:00|26351.2|26348.8|26321.2|26318.8|26393.7|26391.3|26290.2|26287.8|7939
1583420100000|2020-03-05 14:55:00|26322.2|26319.8|26310.2|26307.8|26330.2|26327.8|26251.7|26249.3|5234
1583420400000|2020-03-05 15:00:00|26302.2|26299.8|26280.2|26277.8|26344.2|26341.8|26274.2|26271.8|5047
1583420700000|2020-03-05 15:05:00|26281.2|26278.8|26309.2|26306.8|26313.2|26310.8|26261.2|26258.8|3283
1583421000000|2020-03-05 15:10:00|26309.5|26307.1|26416.5|26414.1|26421.5|26419.1|26299.5|26297.1|5015
1583421300000|2020-03-05 15:15:00|26414.5|26412.1|26433|26430.6|26440.5|26438.1|26373.5|26371.1|4159
1583421600000|2020-03-05 15:20:00|26434.5|26432.1|26459|26456.6|26511|26508.6|26409|26406.6|5480
1583421900000|2020-03-05 15:25:00|26458|26455.6|26397.5|26395.1|26459.5|26457.1|26395.5|26393.1|4447
1583422200000|2020-03-05 15:30:00|26398.5|26396.1|26430.5|26428.1|26447|26444.6|26390.5|26388.1|3856
1583422500000|2020-03-05 15:35:00|26431.5|26429.1|26344.5|26342.1|26433.5|26431.1|26340.5|26338.1|3294
1583422800000|2020-03-05 15:40:00|26344|26341.6|26354.5|26352.1|26412|26409.6|26341.5|26339.1|2981
1583423100000|2020-03-05 15:45:00|26354|26351.6|26434.5|26432.1|26449|26446.6|26335|26332.6|4500
1583423400000|2020-03-05 15:50:00|26433.5|26431.1|26476.5|26474.1|26483|26480.6|26412.5|26410.1|4113
1583423700000|2020-03-05 15:55:00|26476|26473.6|26428|26425.6|26479.5|26477.1|26421|26418.6|3020
1583424000000|2020-03-05 16:00:00|26430.5|26428.1|26472|26469.6|26494|26491.6|26415|26412.6|3805
1583424300000|2020-03-05 16:05:00|26473.5|26471.1|26544.5|26542.1|26549.5|26547.1|26464.5|26462.1|4948
1583424600000|2020-03-05 16:10:00|26545.5|26543.1|26585|26582.6|26603.5|26601.1|26516.5|26514.1|5056
1583424900000|2020-03-05 16:15:00|26585.5|26583.1|26594.5|26592.1|26614.5|26612.1|26574.5|26572.1|3478
1583425200000|2020-03-05 16:20:00|26595|26592.6|26548.5|26546.1|26605.5|26603.1|26541.5|26539.1|3309
1583425500000|2020-03-05 16:25:00|26549.5|26547.1|26589.5|26587.1|26636.5|26634.1|26537.5|26535.1|4771
1583425800000|2020-03-05 16:30:00|26589|26586.6|26543.5|26541.1|26615|26612.6|26543.5|26541.1|3051
1583426100000|2020-03-05 16:35:00|26545|26542.6|26468|26465.6|26545|26542.6|26463|26460.6|3609
1583426400000|2020-03-05 16:40:00|26466.5|26464.1|26431.5|26429.1|26484.5|26482.1|26428|26425.6|3236
1583426700000|2020-03-05 16:45:00|26431|26428.6|26454.5|26452.1|26480|26477.6|26414.5|26412.1|3142
1583427000000|2020-03-05 16:50:00|26455|26452.6|26458.5|26456.1|26485.5|26483.1|26421.5|26419.1|2718
1583427300000|2020-03-05 16:55:00|26459|26456.6|26408.5|26406.1|26459|26456.6|26369.5|26367.1|3775
1583427600000|2020-03-05 17:00:00|26409.5|26407.1|26394.5|26392.1|26432|26429.6|26379.5|26377.1|2654
1583427900000|2020-03-05 17:05:00|26392.5|26390.1|26342|26339.6|26397.5|26395.1|26329|26326.6|3022
1583428200000|2020-03-05 17:10:00|26340.5|26338.1|26355.5|26353.1|26385|26382.6|26321.5|26319.1|2650
1583428500000|2020-03-05 17:15:00|26356|26353.6|26312|26309.6|26380|26377.6|26303|26300.6|3432
1583428800000|2020-03-05 17:20:00|26313|26310.6|26278.5|26276.1|26338|26335.6|26271.5|26269.1|3412
1583429100000|2020-03-05 17:25:00|26279|26276.6|26300.5|26298.1|26316.5|26314.1|26256.5|26254.1|3454
1583429400000|2020-03-05 17:30:00|26301|26298.6|26331.5|26329.1|26358.5|26356.1|26296.5|26294.1|2299
1583429700000|2020-03-05 17:35:00|26332|26329.6|26248|26245.6|26350.5|26348.1|26245|26242.6|2871
1583430000000|2020-03-05 17:40:00|26248.9|26246.5|26151.4|26149|26257.4|26255|26150.9|26148.5|6065
1583430300000|2020-03-05 17:45:00|26150.4|26148|26196.9|26194.5|26199.4|26197|26103.9|26101.5|7049
1583430600000|2020-03-05 17:50:00|26195.9|26193.5|26201.4|26199|26206.4|26204|26148.9|26146.5|3713
1583430900000|2020-03-05 17:55:00|26200.9|26198.5|26139.9|26137.5|26207.4|26205|26139.9|26137.5|2940
1583431200000|2020-03-05 18:00:00|26137.4|26135|26147.4|26145|26187.4|26185|26133.4|26131|3257
1583431500000|2020-03-05 18:05:00|26148.4|26146|26115.4|26113|26181.4|26179|26097.4|26095|3951
1583431800000|2020-03-05 18:10:00|26115.9|26113.5|26093.4|26091|26150.9|26148.5|26070.4|26068|3908
1583432100000|2020-03-05 18:15:00|26094.4|26092|26082.4|26080|26117.4|26115|26057.4|26055|3952
1583432400000|2020-03-05 18:20:00|26078.9|26076.5|26123.4|26121|26152.4|26150|26066.4|26064|3619
1583432700000|2020-03-05 18:25:00|26123.9|26121.5|26192.9|26190.5|26193.4|26191|26115.9|26113.5|2942
1583433000000|2020-03-05 18:30:00|26195.9|26193.5|26221.4|26219|26237.4|26235|26163.9|26161.5|3208
1583433300000|2020-03-05 18:35:00|26221.9|26219.5|26203.4|26201|26286.9|26284.5|26200.4|26198|3840
1583433600000|2020-03-05 18:40:00|26202.9|26200.5|26156.4|26154|26215.9|26213.5|26153.4|26151|2665
1583433900000|2020-03-05 18:45:00|26157.4|26155|26243.4|26241|26255.4|26253|26145.4|26143|3100
1583434200000|2020-03-05 18:50:00|26245.4|26243|26151.4|26149|26273.4|26271|26149.4|26147|2782
1583434500000|2020-03-05 18:55:00|26151.9|26149.5|26224.4|26222|26234.4|26232|26149.4|26147|2782
1583434800000|2020-03-05 19:00:00|26223.4|26221|26121.4|26119|26223.4|26221|26110.4|26108|2960
1583435100000|2020-03-05 19:05:00|26120.9|26118.5|26146.4|26144|26168.4|26166|26118.4|26116|2402
1583435400000|2020-03-05 19:10:00|26145.9|26143.5|26198.9|26196.5|26222.4|26220|26127.4|26125|2723
1583435700000|2020-03-05 19:15:00|26198.4|26196|26123.4|26121|26199.9|26197.5|26108.4|26106|2924
1583436000000|2020-03-05 19:20:00|26123.9|26121.5|26056.4|26054|26142.4|26140|26056.4|26054|3424
1583436300000|2020-03-05 19:25:00|26056.9|26054.5|26064.4|26062|26096.9|26094.5|26041.9|26039.5|4043
1583436600000|2020-03-05 19:30:00|26062.9|26060.5|26092.9|26090.5|26128.4|26126|26062.9|26060.5|2902
1583436900000|2020-03-05 19:35:00|26093.4|26091|26161.4|26159|26184.9|26182.5|26067.9|26065.5|3237
1583437200000|2020-03-05 19:40:00|26160.9|26158.5|26129.9|26127.5|26192.9|26190.5|26126.4|26124|2482
1583437500000|2020-03-05 19:45:00|26130.4|26128|26144.4|26142|26147.9|26145.5|26091.9|26089.5|2343
1583437800000|2020-03-05 19:50:00|26144.9|26142.5|26073.4|26071|26168.4|26166|26071.9|26069.5|2552
1583438100000|2020-03-05 19:55:00|26073.9|26071.5|26116.4|26114|26152.9|26150.5|26073.9|26071.5|2704
1583438400000|2020-03-05 20:00:00|26120.9|26118.5|26057.4|26055|26124.4|26122|26050.4|26048|2690
1583438700000|2020-03-05 20:05:00|26057.9|26055.5|26094.4|26092|26111.9|26109.5|26048.9|26046.5|3076
1583439000000|2020-03-05 20:10:00|26093.4|26091|26007.4|26005|26116.4|26114|25985.4|25983|5342
1583439300000|2020-03-05 20:15:00|26006.4|26004|26002.9|26000.5|26030.4|26028|25965.4|25963|4036
1583439600000|2020-03-05 20:20:00|26003.4|26001|25982.3|25979.9|26045.4|26043|25974.3|25971.9|3078
1583439900000|2020-03-05 20:25:00|25981.8|25979.4|26000.3|25997.9|26033.8|26031.4|25943.3|25940.9|3890
1583440200000|2020-03-05 20:30:00|25999.8|25997.4|26130.3|26127.9|26177.3|26174.9|25972.3|25969.9|5944
1583440500000|2020-03-05 20:35:00|26129.3|26126.9|26042.8|26040.4|26154.3|26151.9|26039.3|26036.9|4506
1583440800000|2020-03-05 20:40:00|26044.3|26041.9|26075.3|26072.9|26097.3|26094.9|25976.3|25973.9|5029
1583441100000|2020-03-05 20:45:00|26081.3|26078.9|26064.3|26061.9|26105.3|26102.9|26016.3|26013.9|5122
1583441400000|2020-03-05 20:50:00|26065.3|26062.9|26060.3|26057.9|26189.3|26186.9|26041.3|26038.9|8493
1583441700000|2020-03-05 20:55:00|26062.3|26059.9|26120.3|26117.9|26183.3|26180.9|26023.3|26020.9|7296
1583442000000|2020-03-05 21:00:00|26121.4|26116.8|26098.4|26093.8|26138.9|26134.3|26079.4|26074.8|2626
1583442300000|2020-03-05 21:05:00|26096.9|26092.3|26085.9|26081.3|26111.9|26107.3|26069.9|26065.3|744
1583442600000|2020-03-05 21:10:00|26085.4|26080.8|26093.3|26082.7|26112.9|26108.3|26068.9|26064.3|848
1583442900000|2020-03-05 21:15:00|26093.8|26083.2|26092.9|26082.3|26099.4|26088.8|26091.1|26080.5|0
1583443200000|2020-03-05 21:20:00|26091.6|26081|26093|26082.4|26093.1|26082.5|26086.5|26075.9|0
1583443500000|2020-03-05 21:25:00|26092.9|26082.3|26105.5|26094.9|26108.4|26097.8|26092.9|26082.3|0
1583443800000|2020-03-05 21:30:00|26102.4|26097.8|26105.4|26100.8|26105.4|26100.8|26074.4|26069.8|309
1583444100000|2020-03-05 21:35:00|26103.4|26098.8|26126.4|26121.8|26126.4|26121.8|26098.4|26093.8|162
1583444400000|2020-03-05 21:40:00|26122.4|26117.8|26134.4|26129.8|26144.4|26139.8|26122.4|26117.8|135
1583444700000|2020-03-05 21:45:00|26132.4|26127.8|26114.4|26109.8|26137.4|26132.8|26097.4|26092.8|72
1583445000000|2020-03-05 21:50:00|26108.4|26103.8|26147.4|26142.8|26150.4|26145.8|26105.4|26100.8|125
1583445300000|2020-03-05 21:55:00|26144.4|26139.8|26159.3|26148.7|26166.4|26161.8|26144.4|26139.8|125
1583445600000|2020-03-05 22:00:00|26159.5|26148.9|26162.2|26151.6|26169.4|26158.8|26156.5|26145.9|0
1583445900000|2020-03-05 22:05:00|26162.5|26151.9|26153.7|26143.1|26162.7|26152.1|26150|26139.4|0
1583446200000|2020-03-05 22:10:00|26154.7|26144.1|26157.8|26147.2|26157.9|26147.3|26151|26140.4|0
1583446500000|2020-03-05 22:15:00|26156.5|26145.9|26158.7|26148.1|26158.7|26148.1|26153.6|26143|0
1583446800000|2020-03-05 22:20:00|26158.8|26148.2|26159.4|26148.8|26159.8|26149.2|26156.8|26146.2|0
1583447100000|2020-03-05 22:25:00|26158.5|26147.9|26159.5|26148.9|26161|26150.4|26157.5|26146.9|0
1583447400000|2020-03-05 22:30:00|26156.3|26145.7|26157.8|26147.2|26158.8|26148.2|26154.9|26144.3|0
1583447700000|2020-03-05 22:35:00|26157.5|26146.9|26162.5|26151.9|26164.8|26154.2|26149.4|26138.8|0
1583448000000|2020-03-05 22:40:00|26161.2|26150.6|26155.7|26145.1|26161.2|26150.6|26152.5|26141.9|0
1583448300000|2020-03-05 22:45:00|26150.9|26140.3|26159.7|26149.1|26162.4|26151.8|26150.9|26140.3|0
1583448600000|2020-03-05 22:50:00|26159.3|26148.7|26156.4|26145.8|26161.4|26150.8|26156.1|26145.5|0
1583448900000|2020-03-05 22:55:00|26159.8|26149.2|26177.6|26167|26178.4|26167.8|26159|26148.4|0
1583449200000|2020-03-05 23:00:00|26169.4|26164.8|26172.4|26167.8|26199.9|26195.3|26141.9|26137.3|728
1583449500000|2020-03-05 23:05:00|26171.9|26167.3|26145.4|26140.8|26177.4|26172.8|26131.9|26127.3|271
1583449800000|2020-03-05 23:10:00|26144.9|26140.3|26185.9|26181.3|26196.9|26192.3|26144.9|26140.3|244
1583450100000|2020-03-05 23:15:00|26186.4|26181.8|26194.9|26190.3|26198.4|26193.8|26180.9|26176.3|144
1583450400000|2020-03-05 23:20:00|26195.4|26190.8|26190.4|26185.8|26200.4|26195.8|26182.9|26178.3|141
1583450700000|2020-03-05 23:25:00|26190.9|26186.3|26198.9|26194.3|26204.9|26200.3|26190.4|26185.8|228
1583451000000|2020-03-05 23:30:00|26198.4|26193.8|26190.4|26185.8|26208.4|26203.8|26190.4|26185.8|569
1583451300000|2020-03-05 23:35:00|26188.9|26184.3|26190.4|26185.8|26205.4|26200.8|26188.9|26184.3|237
1583451600000|2020-03-05 23:40:00|26191.9|26187.3|26199.9|26195.3|26201.9|26197.3|26184.4|26179.8|198
1583451900000|2020-03-05 23:45:00|26200.9|26196.3|26202.9|26198.3|26204.4|26199.8|26191.9|26187.3|246
1583452200000|2020-03-05 23:50:00|26203.9|26199.3|26197.9|26193.3|26207.4|26202.8|26196.4|26191.8|208
1583452500000|2020-03-05 23:55:00|26200.4|26195.8|26210.9|26206.3|26211.9|26207.3|26199.9|26195.3|203
1583366400000|2020-03-05 00:00:00|26931.6|26927|26865.1|26860.5|26934.6|26930|26857.6|26853|595
1583366700000|2020-03-05 00:05:00|26865.6|26861|26849.1|26844.5|26867.6|26863|26837.1|26832.5|492
1583367000000|2020-03-05 00:10:00|26850.6|26846|26862.6|26858|26867.6|26863|26840.1|26835.5|619
1583367300000|2020-03-05 00:15:00|26862.1|26857.5|26881.1|26876.5|26889.6|26885|26853.6|26849|780
1583367600000|2020-03-05 00:20:00|26880.6|26876|26854.6|26850|26887.6|26883|26850.6|26846|481
1583367900000|2020-03-05 00:25:00|26854.1|26849.5|26895.6|26891|26906.6|26902|26852.6|26848|640
1583368200000|2020-03-05 00:30:00|26894.1|26889.5|26919.1|26914.5|26919.6|26915|26874.6|26870|581
1583368500000|2020-03-05 00:35:00|26919.6|26915|26915.6|26911|26926.6|26922|26896.6|26892|508
1583368800000|2020-03-05 00:40:00|26915.1|26910.5|26920.6|26916|26932.6|26928|26904.6|26900|432
1583369100000|2020-03-05 00:45:00|26921.1|26916.5|26914.6|26910|26928.1|26923.5|26906.6|26902|335
1583369400000|2020-03-05 00:50:00|26913.6|26909|26878.6|26874|26913.6|26909|26860.6|26856|797
1583369700000|2020-03-05 00:55:00|26877.6|26873|26884.1|26879.5|26899.1|26894.5|26870.6|26866|423
1583370000000|2020-03-05 01:00:00|26884.6|26880|26887.1|26882.5|26904.1|26899.5|26874.6|26870|496
1583370300000|2020-03-05 01:05:00|26887.6|26883|26843.6|26839|26888.1|26883.5|26838.6|26834|886
1583370600000|2020-03-05 01:10:00|26844.1|26839.5|26835.6|26831|26854.6|26850|26831.6|26827|568
1583370900000|2020-03-05 01:15:00|26836.1|26831.5|26817.6|26813|26846.6|26842|26817.6|26813|874
1583371200000|2020-03-05 01:20:00|26818.1|26813.5|26823.6|26819|26836.6|26832|26817.6|26813|581
1583371500000|2020-03-05 01:25:00|26824.1|26819.5|26830.1|26825.5|26833.6|26829|26808.6|26804|580
1583371800000|2020-03-05 01:30:00|26830.6|26826|26822.6|26818|26833.6|26829|26810.1|26805.5|655
1583372100000|2020-03-05 01:35:00|26823.1|26818.5|26845.1|26840.5|26847.6|26843|26823.1|26818.5|832
1583372400000|2020-03-05 01:40:00|26845.6|26841|26824.6|26820|26848.1|26843.5|26822.1|26817.5|403
1583372700000|2020-03-05 01:45:00|26822.6|26818|26786.1|26781.5|26823.6|26819|26768.1|26763.5|1231
1583373000000|2020-03-05 01:50:00|26787.6|26783|26804.6|26800|26805.6|26801|26779.1|26774.5|450
1583373300000|2020-03-05 01:55:00|26803.6|26799|26800.6|26796|26809.6|26805|26792.6|26788|318
1583373600000|2020-03-05 02:00:00|26802.6|26798|26812.1|26807.5|26814.1|26809.5|26791.6|26787|450
1583373900000|2020-03-05 02:05:00|26811.6|26807|26784.6|26780|26812.6|26808|26776.6|26772|724
1583374200000|2020-03-05 02:10:00|26784.1|26779.5|26791.6|26787|26793.6|26789|26775.6|26771|348
1583374500000|2020-03-05 02:15:00|26791.1|26786.5|26776.6|26772|26791.6|26787|26766.6|26762|390
1583374800000|2020-03-05 02:20:00|26775.6|26771|26781.6|26777|26782.6|26778|26771.1|26766.5|349
1583375100000|2020-03-05 02:25:00|26782.1|26777.5|26798.6|26794|26798.6|26794|26778.6|26774|636
1583375400000|2020-03-05 02:30:00|26799.1|26794.5|26826.6|26822|26828.6|26824|26793.1|26788.5|645
1583375700000|2020-03-05 02:35:00|26827.1|26822.5|26811.1|26806.5|26828.1|26823.5|26809.6|26805|775
1583376000000|2020-03-05 02:40:00|26811.6|26807|26819.1|26814.5|26822.6|26818|26797.6|26793|335
1583376300000|2020-03-05 02:45:00|26818.1|26813.5|26853.6|26849|26859.1|26854.5|26818.1|26813.5|669
1583376600000|2020-03-05 02:50:00|26853.1|26848.5|26829.1|26824.5|26855.6|26851|26826.1|26821.5|434
1583376900000|2020-03-05 02:55:00|26828.6|26824|26855.1|26850.5|26857.1|26852.5|26817.6|26813|436
1583377200000|2020-03-05 03:00:00|26855.6|26851|26839.6|26835|26863.6|26859|26837.1|26832.5|593
1583377500000|2020-03-05 03:05:00|26838.6|26834|26814.1|26809.5|26842.6|26838|26813.1|26808.5|513
1583377800000|2020-03-05 03:10:00|26814.6|26810|26817.6|26813|26827.6|26823|26809.1|26804.5|383
1583378100000|2020-03-05 03:15:00|26818.1|26813.5|26820.6|26816|26833.6|26829|26812.1|26807.5|322
1583378400000|2020-03-05 03:20:00|26820.1|26815.5|26833.1|26828.5|26847.1|26842.5|26809.6|26805|341
1583378700000|2020-03-05 03:25:00|26833.6|26829|26820.6|26816|26835.6|26831|26810.6|26806|187
1583379000000|2020-03-05 03:30:00|26820.1|26815.5|26806.6|26802|26823.1|26818.5|26796.6|26792|304
1583379300000|2020-03-05 03:35:00|26807.1|26802.5|26795.6|26791|26807.6|26803|26781.6|26777|447
1583379600000|2020-03-05 03:40:00|26796.1|26791.5|26773.6|26769|26805.6|26801|26762.1|26757.5|634
1583379900000|2020-03-05 03:45:00|26773.1|26768.5|26758.6|26754|26777.6|26773|26756.6|26752|629
1583380200000|2020-03-05 03:50:00|26759.6|26755|26764.6|26760|26773.6|26769|26752.1|26747.5|367
1583380500000|2020-03-05 03:55:00|26765.1|26760.5|26754.1|26749.5|26769.6|26765|26751.6|26747|402
1583380800000|2020-03-05 04:00:00|26753.6|26749|26777.6|26773|26782.6|26778|26752.1|26747.5|360
1583381100000|2020-03-05 04:05:00|26778.1|26773.5|26781.6|26777|26783.6|26779|26769.1|26764.5|219
1583381400000|2020-03-05 04:10:00|26781.1|26776.5|26777.6|26773|26786.1|26781.5|26771.6|26767|213
1583381700000|2020-03-05 04:15:00|26777.1|26772.5|26762.6|26758|26780.1|26775.5|26756.6|26752|248
1583382000000|2020-03-05 04:20:00|26763.1|26758.5|26785.6|26781|26791.1|26786.5|26763.1|26758.5|245
1583382300000|2020-03-05 04:25:00|26786.1|26781.5|26782.6|26778|26791.6|26787|26779.6|26775|148
1583382600000|2020-03-05 04:30:00|26782.1|26777.5|26781.6|26777|26789.6|26785|26779.6|26775|132
1583382900000|2020-03-05 04:35:00|26781.1|26776.5|26784.6|26780|26793.6|26789|26776.1|26771.5|145
1583383200000|2020-03-05 04:40:00|26784.1|26779.5|26766.6|26762|26784.1|26779.5|26759.6|26755|257
1583383500000|2020-03-05 04:45:00|26766.1|26761.5|26780.6|26776|26781.6|26777|26765.6|26761|209
1583383800000|2020-03-05 04:50:00|26780.1|26775.5|26787.1|26782.5|26789.6|26785|26770.6|26766|115
1583384100000|2020-03-05 04:55:00|26787.6|26783|26781.6|26777|26788.6|26784|26779.1|26774.5|78
1583384400000|2020-03-05 05:00:00|26782.6|26778|26803.6|26799|26808.6|26804|26782.6|26778|426
1583384700000|2020-03-05 05:05:00|26802.1|26797.5|26812.6|26808|26816.6|26812|26801.6|26797|336
1583385000000|2020-03-05 05:10:00|26812.1|26807.5|26844.6|26840|26854.1|26849.5|26807.6|26803|931
1583385300000|2020-03-05 05:15:00|26845.1|26840.5|26843.6|26839|26850.6|26846|26831.1|26826.5|433
1583385600000|2020-03-05 05:20:00|26843.1|26838.5|26835.6|26831|26843.1|26838.5|26829.6|26825|211
1583385900000|2020-03-05 05:25:00|26835.1|26830.5|26855.6|26851|26859.1|26854.5|26829.6|26825|360
1583386200000|2020-03-05 05:30:00|26856.1|26851.5|26873.6|26869|26874.6|26870|26847.6|26843|519
1583386500000|2020-03-05 05:35:00|26872.6|26868|26888.6|26884|26888.6|26884|26862.6|26858|599
1583386800000|2020-03-05 05:40:00|26888.1|26883.5|26871.6|26867|26889.6|26885|26870.6|26866|296
1583387100000|2020-03-05 05:45:00|26872.6|26868|26882.6|26878|26886.6|26882|26865.6|26861|259
1583387400000|2020-03-05 05:50:00|26883.6|26879|26889.6|26885|26890.1|26885.5|26874.6|26870|355
1583387700000|2020-03-05 05:55:00|26889.1|26884.5|26890.6|26886|26910.6|26906|26886.6|26882|728
1583388000000|2020-03-05 06:00:00|26885.6|26881|26880.6|26876|26891.6|26887|26875.1|26870.5|386
1583388300000|2020-03-05 06:05:00|26881.1|26876.5|26873.6|26869|26891.1|26886.5|26873.6|26869|281
1583388600000|2020-03-05 06:10:00|26874.1|26869.5|26857.1|26852.5|26875.6|26871|26852.1|26847.5|522
1583388900000|2020-03-05 06:15:00|26857.6|26853|26868.6|26864|26877.6|26873|26844.6|26840|514
1583389200000|2020-03-05 06:20:00|26869.1|26864.5|26842.6|26838|26869.1|26864.5|26839.6|26835|270
1583389500000|2020-03-05 06:25:00|26843.1|26838.5|26843.6|26839|26855.6|26851|26841.6|26837|213
1583389800000|2020-03-05 06:30:00|26844.1|26839.5|26854.6|26850|26862.1|26857.5|26827.6|26823|643
1583390100000|2020-03-05 06:35:00|26855.1|26850.5|26847.1|26842.5|26871.6|26867|26837.6|26833|351
1583390400000|2020-03-05 06:40:00|26848.6|26844|26861.6|26857|26864.6|26860|26848.6|26844|258
1583390700000|2020-03-05 06:45:00|26861.1|26856.5|26833.6|26829|26861.1|26856.5|26830.6|26826|401
1583391000000|2020-03-05 06:50:00|26834.6|26830|26827.6|26823|26839.6|26835|26817.6|26813|449
1583391300000|2020-03-05 06:55:00|26827.1|26822.5|26802.6|26798|26828.1|26823.5|26793.6|26789|535
1583391600000|2020-03-05 07:00:00|26800.6|26796|26793.6|26789|26804.1|26799.5|26777.6|26773|1010
1583391900000|2020-03-05 07:05:00|26793.1|26788.5|26761.6|26757|26793.6|26789|26756.1|26751.5|993
1583392200000|2020-03-05 07:10:00|26760.6|26756|26737.6|26733|26762.6|26758|26720.6|26716|1226
1583392500000|2020-03-05 07:15:00|26737.1|26732.5|26750.6|26746|26761.6|26757|26724.1|26719.5|695
1583392800000|2020-03-05 07:20:00|26751.1|26746.5|26778.6|26774|26789.1|26784.5|26750.6|26746|589
1583393100000|2020-03-05 07:25:00|26777.1|26772.5|26760.6|26756|26777.1|26772.5|26753.6|26749|469
1583393400000|2020-03-05 07:30:00|26760.1|26755.5|26782.6|26778|26783.1|26778.5|26739.6|26735|483
1583393700000|2020-03-05 07:35:00|26783.6|26779|26782.1|26777.5|26793.1|26788.5|26776.1|26771.5|492
1583394000000|2020-03-05 07:40:00|26782.6|26778|26772.6|26768|26789.6|26785|26764.6|26760|366
1583394300000|2020-03-05 07:45:00|26772.1|26767.5|26771.6|26767|26794.6|26790|26765.6|26761|424
1583394600000|2020-03-05 07:50:00|26771.1|26766.5|26780.6|26776|26787.6|26783|26759.6|26755|429
1583394900000|2020-03-05 07:55:00|26780.1|26775.5|26778.6|26774|26789.6|26785|26762.6|26758|523
1583395200000|2020-03-05 08:00:00|26777.9|26774.7|26728.9|26725.7|26782.4|26779.2|26728.4|26725.2|1533
1583395500000|2020-03-05 08:05:00|26727.9|26724.7|26766.9|26763.7|26770.4|26767.2|26723.9|26720.7|1316
1583395800000|2020-03-05 08:10:00|26763.4|26760.2|26738.4|26735.2|26764.4|26761.2|26730.9|26727.7|650
1583396100000|2020-03-05 08:15:00|26737.9|26734.7|26723.9|26720.7|26755.4|26752.2|26721.4|26718.2|818
1583396400000|2020-03-05 08:20:00|26723.4|26720.2|26706.9|26703.7|26723.9|26720.7|26685.9|26682.7|1446
1583396700000|2020-03-05 08:25:00|26706.4|26703.2|26688.9|26685.7|26716.9|26713.7|26678.9|26675.7|959
1583397000000|2020-03-05 08:30:00|26688.4|26685.2|26671.4|26668.2|26693.9|26690.7|26649.9|26646.7|1419
1583397300000|2020-03-05 08:35:00|26670.9|26667.7|26665.9|26662.7|26693.9|26690.7|26655.4|26652.2|959
1583397600000|2020-03-05 08:40:00|26665.4|26662.2|26667.4|26664.2|26691.4|26688.2|26657.4|26654.2|840
1583397900000|2020-03-05 08:45:00|26664.9|26661.7|26672.9|26669.7|26685.9|26682.7|26659.4|26656.2|608
1583398200000|2020-03-05 08:50:00|26673.9|26670.7|26706.9|26703.7|26710.9|26707.7|26661.9|26658.7|835
1583398500000|2020-03-05 08:55:00|26706.4|26703.2|26642.9|26639.7|26707.9|26704.7|26641.9|26638.7|951
1583398800000|2020-03-05 09:00:00|26641.9|26638.7|26634.9|26631.7|26651.9|26648.7|26619.9|26616.7|1547
1583399100000|2020-03-05 09:05:00|26634.4|26631.2|26595.4|26592.2|26634.9|26631.7|26579.9|26576.7|2152
1583399400000|2020-03-05 09:10:00|26595.9|26592.7|26621.9|26618.7|26631.9|26628.7|26589.9|26586.7|1350
1583399700000|2020-03-05 09:15:00|26623.9|26620.7|26642.4|26639.2|26650.4|26647.2|26611.9|26608.7|1009
1583400000000|2020-03-05 09:20:00|26642.9|26639.7|26616.9|26613.7|26648.4|26645.2|26609.4|26606.2|1035
1583400300000|2020-03-05 09:25:00|26617.9|26614.7|26584.9|26581.7|26617.9|26614.7|26578.9|26575.7|951
1583400600000|2020-03-05 09:30:00|26585.4|26582.2|26581.9|26578.7|26603.4|26600.2|26578.9|26575.7|850
1583400900000|2020-03-05 09:35:00|26582.4|26579.2|26615.4|26612.2|26625.9|26622.7|26582.4|26579.2|1658
1583401200000|2020-03-05 09:40:00|26614.9|26611.7|26591.9|26588.7|26614.9|26611.7|26579.4|26576.2|890
1583401500000|2020-03-05 09:45:00|26592.4|26589.2|26626.9|26623.7|26634.9|26631.7|26587.9|26584.7|1003
1583401800000|2020-03-05 09:50:00|26626.4|26623.2|26628.4|26625.2|26641.9|26638.7|26611.4|26608.2|842
1583402100000|2020-03-05 09:55:00|26628.9|26625.7|26624.4|26621.2|26634.9|26631.7|26603.4|26600.2|886
1583402400000|2020-03-05 10:00:00|26624.9|26621.7|26625.9|26622.7|26626.9|26623.7|26589.4|26586.2|877
1583402700000|2020-03-05 10:05:00|26625.4|26622.2|26570.9|26567.7|26629.9|26626.7|26552.4|26549.2|1370
1583403000000|2020-03-05 10:10:00|26571.4|26568.2|26528.9|26525.7|26572.9|26569.7|26528.9|26525.7|1234
1583403300000|2020-03-05 10:15:00|26529.9|26526.7|26519.4|26516.2|26549.4|26546.2|26518.4|26515.2|1362
1583403600000|2020-03-05 10:20:00|26519.9|26516.7|26506.4|26503.2|26529.9|26526.7|26498.9|26495.7|1249
1583403900000|2020-03-05 10:25:00|26507.9|26504.7|26497.9|26494.7|26525.9|26522.7|26486.4|26483.2|1358
1583404200000|2020-03-05 10:30:00|26497.4|26494.2|26552.9|26549.7|26560.9|26557.7|26494.9|26491.7|2058
1583404500000|2020-03-05 10:35:00|26552.4|26549.2|26536.9|26533.7|26559.9|26556.7|26536.9|26533.7|797
1583404800000|2020-03-05 10:40:00|26538.9|26535.7|26528.9|26525.7|26538.9|26535.7|26508.9|26505.7|1016
1583405100000|2020-03-05 10:45:00|26529.4|26526.2|26553.9|26550.7|26564.9|26561.7|26521.9|26518.7|1058
1583405400000|2020-03-05 10:50:00|26552.9|26549.7|26509.4|26506.2|26566.9|26563.7|26507.4|26504.2|984
1583405700000|2020-03-05 10:55:00|26508.9|26505.7|26502.9|26499.7|26517.9|26514.7|26481.9|26478.7|1209
1583406000000|2020-03-05 11:00:00|26503.4|26500.2|26543.4|26540.2|26557.4|26554.2|26502.4|26499.2|1271
1583406300000|2020-03-05 11:05:00|26542.4|26539.2|26559.9|26556.7|26560.4|26557.2|26521.9|26518.7|1182
1583406600000|2020-03-05 11:10:00|26558.9|26555.7|26573.9|26570.7|26585.9|26582.7|26552.9|26549.7|1308
1583406900000|2020-03-05 11:15:00|26575.4|26572.2|26551.9|26548.7|26586.9|26583.7|26549.4|26546.2|829
1583407200000|2020-03-05 11:20:00|26551.4|26548.2|26530.9|26527.7|26567.9|26564.7|26517.4|26514.2|1094
1583407500000|2020-03-05 11:25:00|26531.9|26528.7|26495.4|26492.2|26541.4|26538.2|26488.9|26485.7|989
1583407800000|2020-03-05 11:30:00|26494.9|26491.7|26477.9|26474.7|26514.9|26511.7|26460.4|26457.2|1207
1583408100000|2020-03-05 11:35:00|26477.4|26474.2|26507.4|26504.2|26517.9|26514.7|26456.4|26453.2|1146
1583408400000|2020-03-05 11:40:00|26506.9|26503.7|26532.9|26529.7|26542.4|26539.2|26504.4|26501.2|939
1583408700000|2020-03-05 11:45:00|26533.4|26530.2|26533.4|26530.2|26541.9|26538.7|26502.4|26499.2|984
1583409000000|2020-03-05 11:50:00|26532.9|26529.7|26509.9|26506.7|26553.4|26550.2|26498.9|26495.7|711
1583409300000|2020-03-05 11:55:00|26509.4|26506.2|26537.9|26534.7|26544.4|26541.2|26508.4|26505.2|595
1583409600000|2020-03-05 12:00:00|26539.4|26536.2|26509.4|26506.2|26542.4|26539.2|26490.9|26487.7|870
1583409900000|2020-03-05 12:05:00|26508.4|26505.2|26525.4|26522.2|26543.9|26540.7|26508.4|26505.2|579
1583410200000|2020-03-05 12:10:00|26525.9|26522.7|26533.9|26530.7|26537.4|26534.2|26500.4|26497.2|644
1583410500000|2020-03-05 12:15:00|26533.4|26530.2|26524.4|26521.2|26550.9|26547.7|26524.4|26521.2|575
1583410800000|2020-03-05 12:20:00|26526.4|26523.2|26552.4|26549.2|26553.9|26550.7|26523.9|26520.7|467
1583411100000|2020-03-05 12:25:00|26552.9|26549.7|26563.4|26560.2|26577.9|26574.7|26537.4|26534.2|1130
1583411400000|2020-03-05 12:30:00|26562.9|26559.7|26515.9|26512.7|26573.4|26570.2|26509.9|26506.7|1215
1583411700000|2020-03-05 12:35:00|26515.4|26512.2|26504.9|26501.7|26525.4|26522.2|26487.9|26484.7|918
1583412000000|2020-03-05 12:40:00|26504.4|26501.2|26539.9|26536.7|26545.4|26542.2|26500.9|26497.7|967
1583412300000|2020-03-05 12:45:00|26537.9|26534.7|26513.9|26510.7|26548.4|26545.2|26513.9|26510.7|799
1583412600000|2020-03-05 12:50:00|26514.4|26511.2|26526.9|26523.7|26528.9|26525.7|26497.9|26494.7|907
1583412900000|2020-03-05 12:55:00|26527.4|26524.2|26492.9|26489.7|26542.4|26539.2|26492.4|26489.2|1108
1583413200000|2020-03-05 13:00:00|26493.4|26490.2|26459.9|26456.7|26506.9|26503.7|26446.4|26443.2|1399
1583413500000|2020-03-05 13:05:00|26461.9|26458.7|26467.4|26464.2|26473.9|26470.7|26454.9|26451.7|902
1583413800000|2020-03-05 13:10:00|26468.9|26465.7|26513.9|26510.7|26518.4|26515.2|26465.4|26462.2|827
1583414100000|2020-03-05 13:15:00|26513.4|26510.2|26466.9|26463.7|26517.9|26514.7|26462.9|26459.7|756
1583414400000|2020-03-05 13:20:00|26466.4|26463.2|26372.9|26369.7|26466.4|26463.2|26343.9|26340.7|3377
1583414700000|2020-03-05 13:25:00|26372.4|26369.2|26358.9|26355.7|26379.9|26376.7|26329.4|26326.2|2314
1583415000000|2020-03-05 13:30:00|26359.4|26356.2|26363.9|26360.7|26370.9|26367.7|26331.4|26328.2|1334
1583415300000|2020-03-05 13:35:00|26363.4|26360.2|26392.9|26389.7|26406.9|26403.7|26353.9|26350.7|1641
1583415600000|2020-03-05 13:40:00|26392.4|26389.2|26410.9|26407.7|26414.9|26411.7|26384.4|26381.2|1180
1583415900000|2020-03-05 13:45:00|26411.4|26408.2|26423.9|26420.7|26470.9|26467.7|26408.4|26405.2|1880
1583416200000|2020-03-05 13:50:00|26425.9|26422.7|26425.4|26422.2|26440.9|26437.7|26405.9|26402.7|1024
1583416500000|2020-03-05 13:55:00|26425.9|26422.7|26440.9|26437.7|26450.9|26447.7|26412.4|26409.2|764
1583416800000|2020-03-05 14:00:00|26440.4|26437.2|26412.4|26409.2|26440.4|26437.2|26410.4|26407.2|1067
1583417100000|2020-03-05 14:05:00|26412.9|26409.7|26366.4|26363.2|26412.9|26409.7|26347.9|26344.7|1645
1583417400000|2020-03-05 14:10:00|26365.9|26362.7|26367.4|26364.2|26392.4|26389.2|26357.9|26354.7|909
1583417700000|2020-03-05 14:15:00|26365.9|26362.7|26296.9|26293.7|26372.9|26369.7|26296.4|26293.2|2647
1583418000000|2020-03-05 14:20:00|26298.9|26295.7|26355.4|26352.2|26357.9|26354.7|26298.9|26295.7|1238
1583418300000|2020-03-05 14:25:00|26354.9|26351.7|26409.9|26406.7|26412.9|26409.7|26333.9|26330.7|1917
1583418600000|2020-03-05 14:30:00|26409.5|26407.1|26416.5|26414.1|26423|26420.6|26301|26298.6|11600
1583418900000|2020-03-05 14:35:00|26422.5|26420.1|26427.5|26425.1|26472|26469.6|26381|26378.6|6381
1583419200000|2020-03-05 14:40:00|26428|26425.6|26437.2|26434.8|26455|26452.6|26388.5|26386.1|5006
1583419500000|2020-03-05 14:45:00|26439.2|26436.8|26350.2|26347.8|26442.7|26440.3|26339.2|26336.8|6009
1583419800000|2020-03-05 14:50:00|26351.2|26348.8|26321.2|26318.8|26393.7|26391.3|26290.2|26287.8|7939
1583420100000|2020-03-05 14:55:00|26322.2|26319.8|26310.2|26307.8|26330.2|26327.8|26251.7|26249.3|5234
1583420400000|2020-03-05 15:00:00|26302.2|26299.8|26280.2|26277.8|26344.2|26341.8|26274.2|26271.8|5047
1583420700000|2020-03-05 15:05:00|26281.2|26278.8|26309.2|26306.8|26313.2|26310.8|26261.2|26258.8|3283
1583421000000|2020-03-05 15:10:00|26309.5|26307.1|26416.5|26414.1|26421.5|26419.1|26299.5|26297.1|5015
1583421300000|2020-03-05 15:15:00|26414.5|26412.1|26433|26430.6|26440.5|26438.1|26373.5|26371.1|4159
1583421600000|2020-03-05 15:20:00|26434.5|26432.1|26459|26456.6|26511|26508.6|26409|26406.6|5480
1583421900000|2020-03-05 15:25:00|26458|26455.6|26397.5|26395.1|26459.5|26457.1|26395.5|26393.1|4447
1583422200000|2020-03-05 15:30:00|26398.5|26396.1|26430.5|26428.1|26447|26444.6|26390.5|26388.1|3856
1583422500000|2020-03-05 15:35:00|26431.5|26429.1|26344.5|26342.1|26433.5|26431.1|26340.5|26338.1|3294
1583422800000|2020-03-05 15:40:00|26344|26341.6|26354.5|26352.1|26412|26409.6|26341.5|26339.1|2981
1583423100000|2020-03-05 15:45:00|26354|26351.6|26434.5|26432.1|26449|26446.6|26335|26332.6|4500
1583423400000|2020-03-05 15:50:00|26433.5|26431.1|26476.5|26474.1|26483|26480.6|26412.5|26410.1|4113
1583423700000|2020-03-05 15:55:00|26476|26473.6|26428|26425.6|26479.5|26477.1|26421|26418.6|3020
1583424000000|2020-03-05 16:00:00|26430.5|26428.1|26472|26469.6|26494|26491.6|26415|26412.6|3805
1583424300000|2020-03-05 16:05:00|26473.5|26471.1|26544.5|26542.1|26549.5|26547.1|26464.5|26462.1|4948
1583424600000|2020-03-05 16:10:00|26545.5|26543.1|26585|26582.6|26603.5|26601.1|26516.5|26514.1|5056
1583424900000|2020-03-05 16:15:00|26585.5|26583.1|26594.5|26592.1|26614.5|26612.1|26574.5|26572.1|3478
1583425200000|2020-03-05 16:20:00|26595|26592.6|26548.5|26546.1|26605.5|26603.1|26541.5|26539.1|3309
1583425500000|2020-03-05 16:25:00|26549.5|26547.1|26589.5|26587.1|26636.5|26634.1|26537.5|26535.1|4771
1583425800000|2020-03-05 16:30:00|26589|26586.6|26543.5|26541.1|26615|26612.6|26543.5|26541.1|3051
1583426100000|2020-03-05 16:35:00|26545|26542.6|26468|26465.6|26545|26542.6|26463|26460.6|3609
1583426400000|2020-03-05 16:40:00|26466.5|26464.1|26431.5|26429.1|26484.5|26482.1|26428|26425.6|3236
1583426700000|2020-03-05 16:45:00|26431|26428.6|26454.5|26452.1|26480|26477.6|26414.5|26412.1|3142
1583427000000|2020-03-05 16:50:00|26455|26452.6|26458.5|26456.1|26485.5|26483.1|26421.5|26419.1|2718
1583427300000|2020-03-05 16:55:00|26459|26456.6|26408.5|26406.1|26459|26456.6|26369.5|26367.1|3775
1583427600000|2020-03-05 17:00:00|26409.5|26407.1|26394.5|26392.1|26432|26429.6|26379.5|26377.1|2654
1583427900000|2020-03-05 17:05:00|26392.5|26390.1|26342|26339.6|26397.5|26395.1|26329|26326.6|3022
1583428200000|2020-03-05 17:10:00|26340.5|26338.1|26355.5|26353.1|26385|26382.6|26321.5|26319.1|2650
1583428500000|2020-03-05 17:15:00|26356|26353.6|26312|26309.6|26380|26377.6|26303|26300.6|3432
1583428800000|2020-03-05 17:20:00|26313|26310.6|26278.5|26276.1|26338|26335.6|26271.5|26269.1|3412
1583429100000|2020-03-05 17:25:00|26279|26276.6|26300.5|26298.1|26316.5|26314.1|26256.5|26254.1|3454
1583429400000|2020-03-05 17:30:00|26301|26298.6|26331.5|26329.1|26358.5|26356.1|26296.5|26294.1|2299
1583429700000|2020-03-05 17:35:00|26332|26329.6|26248|26245.6|26350.5|26348.1|26245|26242.6|2871
1583430000000|2020-03-05 17:40:00|26248.9|26246.5|26151.4|26149|26257.4|26255|26150.9|26148.5|6065
1583430300000|2020-03-05 17:45:00|26150.4|26148|26196.9|26194.5|26199.4|26197|26103.9|26101.5|7049
1583430600000|2020-03-05 17:50:00|26195.9|26193.5|26201.4|26199|26206.4|26204|26148.9|26146.5|3713
1583430900000|2020-03-05 17:55:00|26200.9|26198.5|26139.9|26137.5|26207.4|26205|26139.9|26137.5|2940
1583431200000|2020-03-05 18:00:00|26137.4|26135|26147.4|26145|26187.4|26185|26133.4|26131|3257
1583431500000|2020-03-05 18:05:00|26148.4|26146|26115.4|26113|26181.4|26179|26097.4|26095|3951
1583431800000|2020-03-05 18:10:00|26115.9|26113.5|26093.4|26091|26150.9|26148.5|26070.4|26068|3908
1583432100000|2020-03-05 18:15:00|26094.4|26092|26082.4|26080|26117.4|26115|26057.4|26055|3952
1583432400000|2020-03-05 18:20:00|26078.9|26076.5|26123.4|26121|26152.4|26150|26066.4|26064|3619
1583432700000|2020-03-05 18:25:00|26123.9|26121.5|26192.9|26190.5|26193.4|26191|26115.9|26113.5|2942
1583433000000|2020-03-05 18:30:00|26195.9|26193.5|26221.4|26219|26237.4|26235|26163.9|26161.5|3208
1583433300000|2020-03-05 18:35:00|26221.9|26219.5|26203.4|26201|26286.9|26284.5|26200.4|26198|3840
1583433600000|2020-03-05 18:40:00|26202.9|26200.5|26156.4|26154|26215.9|26213.5|26153.4|26151|2665
1583433900000|2020-03-05 18:45:00|26157.4|26155|26243.4|26241|26255.4|26253|26145.4|26143|3100
1583434200000|2020-03-05 18:50:00|26245.4|26243|26151.4|26149|26273.4|26271|26149.4|26147|2782
1583434500000|2020-03-05 18:55:00|26151.9|26149.5|26224.4|26222|26234.4|26232|26149.4|26147|2782
1583434800000|2020-03-05 19:00:00|26223.4|26221|26121.4|26119|26223.4|26221|26110.4|26108|2960
1583435100000|2020-03-05 19:05:00|26120.9|26118.5|26146.4|26144|26168.4|26166|26118.4|26116|2402
1583435400000|2020-03-05 19:10:00|26145.9|26143.5|26198.9|26196.5|26222.4|26220|26127.4|26125|2723
1583435700000|2020-03-05 19:15:00|26198.4|26196|26123.4|26121|26199.9|26197.5|26108.4|26106|2924
1583436000000|2020-03-05 19:20:00|26123.9|26121.5|26056.4|26054|26142.4|26140|26056.4|26054|3424
1583436300000|2020-03-05 19:25:00|26056.9|26054.5|26064.4|26062|26096.9|26094.5|26041.9|26039.5|4043
1583436600000|2020-03-05 19:30:00|26062.9|26060.5|26092.9|26090.5|26128.4|26126|26062.9|26060.5|2902
1583436900000|2020-03-05 19:35:00|26093.4|26091|26161.4|26159|26184.9|26182.5|26067.9|26065.5|3237
1583437200000|2020-03-05 19:40:00|26160.9|26158.5|26129.9|26127.5|26192.9|26190.5|26126.4|26124|2482
1583437500000|2020-03-05 19:45:00|26130.4|26128|26144.4|26142|26147.9|26145.5|26091.9|26089.5|2343
1583437800000|2020-03-05 19:50:00|26144.9|26142.5|26073.4|26071|26168.4|26166|26071.9|26069.5|2552
1583438100000|2020-03-05 19:55:00|26073.9|26071.5|26116.4|26114|26152.9|26150.5|26073.9|26071.5|2704
1583438400000|2020-03-05 20:00:00|26120.9|26118.5|26057.4|26055|26124.4|26122|26050.4|26048|2690
1583438700000|2020-03-05 20:05:00|26057.9|26055.5|26094.4|26092|26111.9|26109.5|26048.9|26046.5|3076
1583439000000|2020-03-05 20:10:00|26093.4|26091|26007.4|26005|26116.4|26114|25985.4|25983|5342
1583439300000|2020-03-05 20:15:00|26006.4|26004|26002.9|26000.5|26030.4|26028|25965.4|25963|4036
1583439600000|2020-03-05 20:20:00|26003.4|26001|25982.3|25979.9|26045.4|26043|25974.3|25971.9|3078
1583439900000|2020-03-05 20:25:00|25981.8|25979.4|26000.3|25997.9|26033.8|26031.4|25943.3|25940.9|3890
1583440200000|2020-03-05 20:30:00|25999.8|25997.4|26130.3|26127.9|26177.3|26174.9|25972.3|25969.9|5944
1583440500000|2020-03-05 20:35:00|26129.3|26126.9|26042.8|26040.4|26154.3|26151.9|26039.3|26036.9|4506
1583440800000|2020-03-05 20:40:00|26044.3|26041.9|26075.3|26072.9|26097.3|26094.9|25976.3|25973.9|5029
1583441100000|2020-03-05 20:45:00|26081.3|26078.9|26064.3|26061.9|26105.3|26102.9|26016.3|26013.9|5122
1583441400000|2020-03-05 20:50:00|26065.3|26062.9|26060.3|26057.9|26189.3|26186.9|26041.3|26038.9|8493
1583441700000|2020-03-05 20:55:00|26062.3|26059.9|26120.3|26117.9|26183.3|26180.9|26023.3|26020.9|7296
1583442000000|2020-03-05 21:00:00|26121.4|26116.8|26098.4|26093.8|26138.9|26134.3|26079.4|26074.8|2626
1583442300000|2020-03-05 21:05:00|26096.9|26092.3|26085.9|26081.3|26111.9|26107.3|26069.9|26065.3|744
1583442600000|2020-03-05 21:10:00|26085.4|26080.8|26093.3|26082.7|26112.9|26108.3|26068.9|26064.3|848
1583442900000|2020-03-05 21:15:00|26093.8|26083.2|26092.9|26082.3|26099.4|26088.8|26091.1|26080.5|0
1583443200000|2020-03-05 21:20:00|26091.6|26081|26093|26082.4|26093.1|26082.5|26086.5|26075.9|0
1583443500000|2020-03-05 21:25:00|26092.9|26082.3|26105.5|26094.9|26108.4|26097.8|26092.9|26082.3|0
1583443800000|2020-03-05 21:30:00|26102.4|26097.8|26105.4|26100.8|26105.4|26100.8|26074.4|26069.8|309
1583444100000|2020-03-05 21:35:00|26103.4|26098.8|26126.4|26121.8|26126.4|26121.8|26098.4|26093.8|162
1583444400000|2020-03-05 21:40:00|26122.4|26117.8|26134.4|26129.8|26144.4|26139.8|26122.4|26117.8|135
1583444700000|2020-03-05 21:45:00|26132.4|26127.8|26114.4|26109.8|26137.4|26132.8|26097.4|26092.8|72
1583445000000|2020-03-05 21:50:00|26108.4|26103.8|26147.4|26142.8|26150.4|26145.8|26105.4|26100.8|125
1583445300000|2020-03-05 21:55:00|26144.4|26139.8|26159.3|26148.7|26166.4|26161.8|26144.4|26139.8|125
1583445600000|2020-03-05 22:00:00|26159.5|26148.9|26162.2|26151.6|26169.4|26158.8|26156.5|26145.9|0
1583445900000|2020-03-05 22:05:00|26162.5|26151.9|26153.7|26143.1|26162.7|26152.1|26150|26139.4|0
1583446200000|2020-03-05 22:10:00|26154.7|26144.1|26157.8|26147.2|26157.9|26147.3|26151|26140.4|0
1583446500000|2020-03-05 22:15:00|26156.5|26145.9|26158.7|26148.1|26158.7|26148.1|26153.6|26143|0
1583446800000|2020-03-05 22:20:00|26158.8|26148.2|26159.4|26148.8|26159.8|26149.2|26156.8|26146.2|0
1583447100000|2020-03-05 22:25:00|26158.5|26147.9|26159.5|26148.9|26161|26150.4|26157.5|26146.9|0
1583447400000|2020-03-05 22:30:00|26156.3|26145.7|26157.8|26147.2|26158.8|26148.2|26154.9|26144.3|0
1583447700000|2020-03-05 22:35:00|26157.5|26146.9|26162.5|26151.9|26164.8|26154.2|26149.4|26138.8|0
1583448000000|2020-03-05 22:40:00|26161.2|26150.6|26155.7|26145.1|26161.2|26150.6|26152.5|26141.9|0
1583448300000|2020-03-05 22:45:00|26150.9|26140.3|26159.7|26149.1|26162.4|26151.8|26150.9|26140.3|0
1583448600000|2020-03-05 22:50:00|26159.3|26148.7|26156.4|26145.8|26161.4|26150.8|26156.1|26145.5|0
1583448900000|2020-03-05 22:55:00|26159.8|26149.2|26177.6|26167|26178.4|26167.8|26159|26148.4|0
1583449200000|2020-03-05 23:00:00|26169.4|26164.8|26172.4|26167.8|26199.9|26195.3|26141.9|26137.3|728
1583449500000|2020-03-05 23:05:00|26171.9|26167.3|26145.4|26140.8|26177.4|26172.8|26131.9|26127.3|271
1583449800000|2020-03-05 23:10:00|26144.9|26140.3|26185.9|26181.3|26196.9|26192.3|26144.9|26140.3|244
1583450100000|2020-03-05 23:15:00|26186.4|26181.8|26194.9|26190.3|26198.4|26193.8|26180.9|26176.3|144
1583450400000|2020-03-05 23:20:00|26195.4|26190.8|26190.4|26185.8|26200.4|26195.8|26182.9|26178.3|141
1583450700000|2020-03-05 23:25:00|26190.9|26186.3|26198.9|26194.3|26204.9|26200.3|26190.4|26185.8|228
1583451000000|2020-03-05 23:30:00|26198.4|26193.8|26190.4|26185.8|26208.4|26203.8|26190.4|26185.8|569
1583451300000|2020-03-05 23:35:00|26188.9|26184.3|26190.4|26185.8|26205.4|26200.8|26188.9|26184.3|237
1583451600000|2020-03-05 23:40:00|26191.9|26187.3|26199.9|26195.3|26201.9|26197.3|26184.4|26179.8|198
1583451900000|2020-03-05 23:45:00|26200.9|26196.3|26202.9|26198.3|26204.4|26199.8|26191.9|26187.3|246
1583452200000|2020-03-05 23:50:00|26203.9|26199.3|26197.9|26193.3|26207.4|26202.8|26196.4|26191.8|208
1583452500000|2020-03-05 23:55:00|26200.4|26195.8|26210.9|26206.3|26211.9|26207.3|26199.9|26195.3|203
1583452800000|2020-03-06 00:00:00|26211.9|26207.3|26232.4|26227.8|26233.4|26228.8|26207.9|26203.3|530
1583453100000|2020-03-06 00:05:00|26231.9|26227.3|26234.9|26230.3|26234.9|26230.3|26208.9|26204.3|399
1583453400000|2020-03-06 00:10:00|26237.9|26233.3|26258.9|26254.3|26269.9|26265.3|26233.9|26229.3|681
1583453700000|2020-03-06 00:15:00|26259.4|26254.8|26297.4|26292.8|26308.4|26303.8|26252.9|26248.3|1132
1583454000000|2020-03-06 00:20:00|26296.9|26292.3|26278.4|26273.8|26298.4|26293.8|26267.4|26262.8|625
1583454300000|2020-03-06 00:25:00|26279.4|26274.8|26266.4|26261.8|26284.4|26279.8|26264.9|26260.3|470
1583454600000|2020-03-06 00:30:00|26266.9|26262.3|26260.4|26255.8|26287.4|26282.8|26257.9|26253.3|863
1583454900000|2020-03-06 00:35:00|26259.9|26255.3|26198.4|26193.8|26260.4|26255.8|26175.4|26170.8|1111
1583455200000|2020-03-06 00:40:00|26198.9|26194.3|26175.4|26170.8|26198.9|26194.3|26148.4|26143.8|781
1583455500000|2020-03-06 00:45:00|26175.9|26171.3|26149.4|26144.8|26178.4|26173.8|26121.4|26116.8|880
1583455800000|2020-03-06 00:50:00|26149.9|26145.3|26164.4|26159.8|26179.9|26175.3|26145.4|26140.8|660
1583456100000|2020-03-06 00:55:00|26164.9|26160.3|26191.4|26186.8|26197.4|26192.8|26164.9|26160.3|450
1583456400000|2020-03-06 01:00:00|26190.9|26186.3|26144.4|26139.8|26194.9|26190.3|26125.4|26120.8|854
1583456700000|2020-03-06 01:05:00|26144.9|26140.3|26100.4|26095.8|26165.4|26160.8|26095.9|26091.3|742
1583457000000|2020-03-06 01:10:00|26098.9|26094.3|26071.9|26067.3|26118.9|26114.3|26067.9|26063.3|949
1583457300000|2020-03-06 01:15:00|26074.9|26070.3|26068.4|26063.8|26089.9|26085.3|26064.9|26060.3|637
1583457600000|2020-03-06 01:20:00|26069.9|26065.3|26095.4|26090.8|26098.4|26093.8|26060.4|26055.8|434
1583457900000|2020-03-06 01:25:00|26095.9|26091.3|26078.4|26073.8|26101.4|26096.8|26071.4|26066.8|660
1583458200000|2020-03-06 01:30:00|26078.9|26074.3|26084.9|26080.3|26103.4|26098.8|26078.4|26073.8|691
1583458500000|2020-03-06 01:35:00|26085.4|26080.8|26101.9|26097.3|26108.9|26104.3|26078.4|26073.8|984
1583458800000|2020-03-06 01:40:00|26101.4|26096.8|26106.4|26101.8|26115.9|26111.3|26092.9|26088.3|382
1583459100000|2020-03-06 01:45:00|26105.9|26101.3|26066.4|26061.8|26107.4|26102.8|26063.4|26058.8|936
1583459400000|2020-03-06 01:50:00|26066.9|26062.3|26026.9|26022.3|26067.4|26062.8|26026.4|26021.8|967
1583459700000|2020-03-06 01:55:00|26026.4|26021.8|25987.4|25982.8|26027.4|26022.8|25982.4|25977.8|1189
1583460000000|2020-03-06 02:00:00|25986.4|25981.8|25916.4|25911.8|26001.9|25997.3|25885.9|25881.3|2606
1583460300000|2020-03-06 02:05:00|25915.4|25910.8|25874.4|25869.8|25915.9|25911.3|25867.4|25862.8|1408
1583460600000|2020-03-06 02:10:00|25874.9|25870.3|25833.9|25829.3|25882.4|25877.8|25831.9|25827.3|1338
1583460900000|2020-03-06 02:15:00|25832.9|25828.3|25907.4|25902.8|25920.4|25915.8|25832.9|25828.3|1761
1583461200000|2020-03-06 02:20:00|25906.4|25901.8|25874.9|25870.3|25908.4|25903.8|25847.9|25843.3|930
1583461500000|2020-03-06 02:25:00|25874.4|25869.8|25860.4|25855.8|25883.9|25879.3|25830.4|25825.8|1039
1583461800000|2020-03-06 02:30:00|25860.9|25856.3|25891.4|25886.8|25901.4|25896.8|25853.9|25849.3|1184
1583462100000|2020-03-06 02:35:00|25891.9|25887.3|25945.4|25940.8|25952.4|25947.8|25887.4|25882.8|1035
1583462400000|2020-03-06 02:40:00|25947.4|25942.8|25904.4|25899.8|25947.4|25942.8|25886.9|25882.3|661
1583462700000|2020-03-06 02:45:00|25904.9|25900.3|25837.4|25832.8|25924.4|25919.8|25830.9|25826.3|1159
1583463000000|2020-03-06 02:50:00|25836.9|25832.3|25872.9|25868.3|25879.4|25874.8|25834.9|25830.3|720
1583463300000|2020-03-06 02:55:00|25873.4|25868.8|25810.4|25805.8|25880.4|25875.8|25809.4|25804.8|972
1583463600000|2020-03-06 03:00:00|25812.4|25807.8|25832.9|25828.3|25838.9|25834.3|25795.9|25791.3|985
1583463900000|2020-03-06 03:05:00|25832.4|25827.8|25817.9|25813.3|25837.9|25833.3|25815.9|25811.3|522
1583464200000|2020-03-06 03:10:00|25817.4|25812.8|25807.9|25803.3|25821.9|25817.3|25802.4|25797.8|514
1583464500000|2020-03-06 03:15:00|25803.4|25798.8|25805.4|25800.8|25815.4|25810.8|25798.9|25794.3|682
1583464800000|2020-03-06 03:20:00|25805.9|25801.3|25837.4|25832.8|25840.4|25835.8|25798.9|25794.3|467
1583465100000|2020-03-06 03:25:00|25838.4|25833.8|25807.9|25803.3|25840.4|25835.8|25800.4|25795.8|510
1583465400000|2020-03-06 03:30:00|25807.4|25802.8|25863.4|25858.8|25871.9|25867.3|25807.4|25802.8|742
1583465700000|2020-03-06 03:35:00|25863.9|25859.3|25895.4|25890.8|25906.4|25901.8|25844.9|25840.3|846
1583466000000|2020-03-06 03:40:00|25896.4|25891.8|25877.4|25872.8|25896.4|25891.8|25861.9|25857.3|358
1583466300000|2020-03-06 03:45:00|25878.9|25874.3|25840.4|25835.8|25880.4|25875.8|25836.9|25832.3|481
1583466600000|2020-03-06 03:50:00|25842.9|25838.3|25824.4|25819.8|25853.4|25848.8|25807.9|25803.3|434
1583466900000|2020-03-06 03:55:00|25823.9|25819.3|25807.4|25802.8|25824.9|25820.3|25787.4|25782.8|517
1583467200000|2020-03-06 04:00:00|25805.9|25801.3|25807.4|25802.8|25821.4|25816.8|25799.9|25795.3|459
1583467500000|2020-03-06 04:05:00|25806.9|25802.3|25828.4|25823.8|25831.4|25826.8|25800.4|25795.8|403
1583467800000|2020-03-06 04:10:00|25827.4|25822.8|25828.9|25824.3|25861.4|25856.8|25821.9|25817.3|642
1583468100000|2020-03-06 04:15:00|25831.4|25826.8|25809.9|25805.3|25840.9|25836.3|25796.9|25792.3|334
1583468400000|2020-03-06 04:20:00|25810.4|25805.8|25811.9|25807.3|25824.9|25820.3|25799.9|25795.3|143
1583468700000|2020-03-06 04:25:00|25812.4|25807.8|25804.4|25799.8|25822.9|25818.3|25801.4|25796.8|278
1583469000000|2020-03-06 04:30:00|25803.9|25799.3|25785.4|25780.8|25812.4|25807.8|25780.4|25775.8|430
1583469300000|2020-03-06 04:35:00|25784.9|25780.3|25823.4|25818.8|25826.9|25822.3|25784.9|25780.3|344
1583469600000|2020-03-06 04:40:00|25822.9|25818.3|25815.4|25810.8|25824.4|25819.8|25809.4|25804.8|147
1583469900000|2020-03-06 04:45:00|25815.9|25811.3|25817.9|25813.3|25825.4|25820.8|25800.9|25796.3|209
1583470200000|2020-03-06 04:50:00|25817.4|25812.8|25805.9|25801.3|25824.4|25819.8|25803.4|25798.8|115
1583470500000|2020-03-06 04:55:00|25806.4|25801.8|25807.4|25802.8|25821.9|25817.3|25801.9|25797.3|162
1583470800000|2020-03-06 05:00:00|25810.9|25806.3|25801.4|25796.8|25817.9|25813.3|25783.4|25778.8|281
1583471100000|2020-03-06 05:05:00|25801.9|25797.3|25754.4|25749.8|25807.4|25802.8|25752.9|25748.3|836
1583471400000|2020-03-06 05:10:00|25754.9|25750.3|25744.9|25740.3|25762.9|25758.3|25736.9|25732.3|932
1583471700000|2020-03-06 05:15:00|25744.4|25739.8|25763.9|25759.3|25767.9|25763.3|25741.9|25737.3|307
1583472000000|2020-03-06 05:20:00|25764.4|25759.8|25758.4|25753.8|25772.9|25768.3|25752.4|25747.8|315
1583472300000|2020-03-06 05:25:00|25756.9|25752.3|25732.9|25728.3|25762.4|25757.8|25732.4|25727.8|347
1583472600000|2020-03-06 05:30:00|25733.4|25728.8|25743.4|25738.8|25777.4|25772.8|25732.9|25728.3|767
1583472900000|2020-03-06 05:35:00|25743.9|25739.3|25737.4|25732.8|25757.4|25752.8|25734.9|25730.3|298
1583473200000|2020-03-06 05:40:00|25737.9|25733.3|25764.4|25759.8|25764.4|25759.8|25737.4|25732.8|306
1583473500000|2020-03-06 05:45:00|25764.9|25760.3|25771.4|25766.8|25775.4|25770.8|25754.9|25750.3|311
1583473800000|2020-03-06 05:50:00|25771.9|25767.3|25774.4|25769.8|25779.4|25774.8|25754.4|25749.8|291
1583474100000|2020-03-06 05:55:00|25774.9|25770.3|25790.4|25785.8|25797.9|25793.3|25766.4|25761.8|261
1583474400000|2020-03-06 06:00:00|25791.9|25787.3|25767.9|25763.3|25795.4|25790.8|25767.4|25762.8|386
1583474700000|2020-03-06 06:05:00|25767.4|25762.8|25796.4|25791.8|25809.4|25804.8|25765.9|25761.3|362
1583475000000|2020-03-06 06:10:00|25796.9|25792.3|25865.4|25860.8|25896.9|25892.3|25796.9|25792.3|1190
1583475300000|2020-03-06 06:15:00|25866.4|25861.8|25898.4|25893.8|25921.4|25916.8|25849.4|25844.8|857
1583475600000|2020-03-06 06:20:00|25898.9|25894.3|25880.9|25876.3|25911.9|25907.3|25877.4|25872.8|426
1583475900000|2020-03-06 06:25:00|25880.4|25875.8|25895.4|25890.8|25907.4|25902.8|25871.9|25867.3|357
1583476200000|2020-03-06 06:30:00|25895.9|25891.3|25913.9|25909.3|25917.9|25913.3|25886.9|25882.3|337
1583476500000|2020-03-06 06:35:00|25914.4|25909.8|25897.4|25892.8|25915.9|25911.3|25886.4|25881.8|332
1583476800000|2020-03-06 06:40:00|25897.9|25893.3|25841.4|25836.8|25907.9|25903.3|25836.4|25831.8|603
1583477100000|2020-03-06 06:45:00|25841.9|25837.3|25809.9|25805.3|25844.9|25840.3|25806.4|25801.8|670
1583477400000|2020-03-06 06:50:00|25810.4|25805.8|25811.9|25807.3|25840.4|25835.8|25788.9|25784.3|524
1583477700000|2020-03-06 06:55:00|25812.4|25807.8|25829.9|25825.3|25834.9|25830.3|25792.4|25787.8|425
1583478000000|2020-03-06 07:00:00|25829.4|25824.8|25914.4|25909.8|25920.4|25915.8|25829.4|25824.8|1339
1583478300000|2020-03-06 07:05:00|25914.9|25910.3|25940.4|25935.8|25949.9|25945.3|25903.9|25899.3|954
1583478600000|2020-03-06 07:10:00|25940.9|25936.3|25891.9|25887.3|25945.9|25941.3|25885.4|25880.8|720
1583478900000|2020-03-06 07:15:00|25890.9|25886.3|25884.9|25880.3|25908.9|25904.3|25859.9|25855.3|565
1583479200000|2020-03-06 07:20:00|25884.4|25879.8|25877.9|25873.3|25885.4|25880.8|25858.4|25853.8|385
1583479500000|2020-03-06 07:25:00|25877.4|25872.8|25863.9|25859.3|25896.4|25891.8|25847.4|25842.8|516
1583479800000|2020-03-06 07:30:00|25864.4|25859.8|25875.9|25871.3|25889.4|25884.8|25852.9|25848.3|345
1583480100000|2020-03-06 07:35:00|25876.4|25871.8|25896.4|25891.8|25900.4|25895.8|25865.4|25860.8|414
1583480400000|2020-03-06 07:40:00|25896.9|25892.3|25932.4|25927.8|25935.9|25931.3|25893.9|25889.3|822
1583480700000|2020-03-06 07:45:00|25931.9|25927.3|25902.9|25898.3|25933.9|25929.3|25896.4|25891.8|417
1583481000000|2020-03-06 07:50:00|25903.4|25898.8|25877.9|25873.3|25910.9|25906.3|25875.9|25871.3|491
1583481300000|2020-03-06 07:55:00|25876.9|25872.3|25850.9|25846.3|25899.4|25894.8|25839.4|25834.8|755
1583481600000|2020-03-06 08:00:00|25850.2|25847|25892.7|25889.5|25915.2|25912|25837.2|25834|1130
1583481900000|2020-03-06 08:05:00|25893.2|25890|25937.2|25934|25940.2|25937|25867.7|25864.5|1358
1583482200000|2020-03-06 08:10:00|25938.7|25935.5|25933.2|25930|25941.2|25938|25888.7|25885.5|968
1583482500000|2020-03-06 08:15:00|25933.7|25930.5|25943.7|25940.5|25944.2|25941|25913.2|25910|922
1583482800000|2020-03-06 08:20:00|25943.2|25940|25912.2|25909|25955.7|25952.5|25902.2|25899|935
1583483100000|2020-03-06 08:25:00|25911.7|25908.5|25874.7|25871.5|25918.2|25915|25867.7|25864.5|995
1583483400000|2020-03-06 08:30:00|25875.2|25872|25837.2|25834|25891.2|25888|25832.7|25829.5|929
1583483700000|2020-03-06 08:35:00|25836.7|25833.5|25759.2|25756|25843.7|25840.5|25752.2|25749|1653
1583484000000|2020-03-06 08:40:00|25758.2|25755|25809.2|25806|25833.2|25830|25754.2|25751|984
1583484300000|2020-03-06 08:45:00|25807.2|25804|25845.2|25842|25864.7|25861.5|25806.7|25803.5|1001
1583484600000|2020-03-06 08:50:00|25843.7|25840.5|25813.2|25810|25844.2|25841|25768.7|25765.5|1098
1583484900000|2020-03-06 08:55:00|25813.7|25810.5|25838.7|25835.5|25857.7|25854.5|25813.2|25810|870
1583485200000|2020-03-06 09:00:00|25841.7|25838.5|25906.7|25903.5|25913.7|25910.5|25837.7|25834.5|972
1583485500000|2020-03-06 09:05:00|25906.2|25903|25881.2|25878|25915.2|25912|25874.2|25871|935
1583485800000|2020-03-06 09:10:00|25882.7|25879.5|25857.2|25854|25883.2|25880|25814.2|25811|831
1583486100000|2020-03-06 09:15:00|25856.7|25853.5|25818.2|25815|25856.7|25853.5|25790.7|25787.5|1053
1583486400000|2020-03-06 09:20:00|25817.7|25814.5|25778.2|25775|25837.2|25834|25771.7|25768.5|663
1583486700000|2020-03-06 09:25:00|25777.7|25774.5|25793.7|25790.5|25794.2|25791|25767.7|25764.5|704
1583487000000|2020-03-06 09:30:00|25793.2|25790|25752.2|25749|25796.7|25793.5|25748.2|25745|790
1583487300000|2020-03-06 09:35:00|25755.7|25752.5|25699.7|25696.5|25783.2|25780|25687.2|25684|1858
1583487600000|2020-03-06 09:40:00|25700.2|25697|25678.7|25675.5|25730.7|25727.5|25676.2|25673|1262
1583487900000|2020-03-06 09:45:00|25680.2|25677|25673.2|25670|25697.2|25694|25656.2|25653|1223
1583488200000|2020-03-06 09:50:00|25673.7|25670.5|25656.2|25653|25738.7|25735.5|25649.7|25646.5|1995
1583488500000|2020-03-06 09:55:00|25655.7|25652.5|25590.7|25587.5|25667.2|25664|25590.7|25587.5|1778
1583488800000|2020-03-06 10:00:00|25591.2|25588|25566.2|25563|25612.2|25609|25562.2|25559|1362
1583489100000|2020-03-06 10:05:00|25567.7|25564.5|25538.2|25535|25576.7|25573.5|25532.7|25529.5|1504
1583489400000|2020-03-06 10:10:00|25538.7|25535.5|25563.2|25560|25592.7|25589.5|25522.7|25519.5|2159
1583489700000|2020-03-06 10:15:00|25563.7|25560.5|25546.2|25543|25576.2|25573|25518.7|25515.5|1460
1583490000000|2020-03-06 10:20:00|25547.2|25544|25519.2|25516|25548.7|25545.5|25478.2|25475|1668
1583490300000|2020-03-06 10:25:00|25519.7|25516.5|25470.7|25467.5|25534.7|25531.5|25469.2|25466|1223
1583490600000|2020-03-06 10:30:00|25470.2|25467|25467.2|25464|25519.7|25516.5|25446.2|25443|1950
1583490900000|2020-03-06 10:35:00|25469.2|25466|25416.7|25413.5|25480.7|25477.5|25404.2|25401|1972
1583491200000|2020-03-06 10:40:00|25417.2|25414|25412.2|25409|25451.2|25448|25385.2|25382|1400
1583491500000|2020-03-06 10:45:00|25413.2|25410|25434.7|25431.5|25494.7|25491.5|25406.7|25403.5|1476
1583491800000|2020-03-06 10:50:00|25434.2|25431|25513.7|25510.5|25522.2|25519|25428.2|25425|1384
1583492100000|2020-03-06 10:55:00|25513.2|25510|25505.7|25502.5|25524.2|25521|25479.2|25476|1112
1583492400000|2020-03-06 11:00:00|25505.2|25502|25573.2|25570|25573.7|25570.5|25478.7|25475.5|1359
1583492700000|2020-03-06 11:05:00|25572.7|25569.5|25488.2|25485|25582.2|25579|25488.2|25485|1689
1583493000000|2020-03-06 11:10:00|25489.2|25486|25435.2|25432|25511.2|25508|25423.2|25420|1464
1583493300000|2020-03-06 11:15:00|25436.7|25433.5|25489.7|25486.5|25504.2|25501|25422.2|25419|1073
1583493600000|2020-03-06 11:20:00|25491.2|25488|25504.7|25501.5|25517.2|25514|25476.7|25473.5|846
1583493900000|2020-03-06 11:25:00|25504.2|25501|25457.7|25454.5|25529.2|25526|25450.7|25447.5|927
1583494200000|2020-03-06 11:30:00|25458.2|25455|25497.7|25494.5|25524.7|25521.5|25458.2|25455|664
1583494500000|2020-03-06 11:35:00|25500.7|25497.5|25524.2|25521|25536.2|25533|25487.7|25484.5|1237
1583494800000|2020-03-06 11:40:00|25524.7|25521.5|25522.2|25519|25557.2|25554|25520.7|25517.5|1019
1583495100000|2020-03-06 11:45:00|25522.7|25519.5|25550.2|25547|25556.7|25553.5|25507.2|25504|812
1583495400000|2020-03-06 11:50:00|25550.7|25547.5|25566.2|25563|25577.2|25574|25543.2|25540|1169
1583495700000|2020-03-06 11:55:00|25566.7|25563.5|25494.7|25491.5|25575.7|25572.5|25493.7|25490.5|833
1583496000000|2020-03-06 12:00:00|25498.7|25495.5|25560.2|25557|25565.2|25562|25498.7|25495.5|738
1583496300000|2020-03-06 12:05:00|25559.7|25556.5|25547.7|25544.5|25571.2|25568|25524.2|25521|718
1583496600000|2020-03-06 12:10:00|25547.2|25544|25536.2|25533|25547.2|25544|25511.2|25508|591
1583496900000|2020-03-06 12:15:00|25536.7|25533.5|25547.2|25544|25556.2|25553|25513.7|25510.5|691
1583497200000|2020-03-06 12:20:00|25546.7|25543.5|25504.2|25501|25547.7|25544.5|25504.2|25501|676
1583497500000|2020-03-06 12:25:00|25503.7|25500.5|25435.2|25432|25507.2|25504|25430.2|25427|1289
1583497800000|2020-03-06 12:30:00|25434.7|25431.5|25453.2|25450|25481.2|25478|25428.2|25425|1084
1583498100000|2020-03-06 12:35:00|25452.7|25449.5|25471.7|25468.5|25482.2|25479|25451.2|25448|670
1583498400000|2020-03-06 12:40:00|25472.2|25469|25419.7|25416.5|25473.7|25470.5|25393.7|25390.5|1179
1583498700000|2020-03-06 12:45:00|25420.2|25417|25388.2|25385|25457.2|25454|25386.7|25383.5|1516
1583499000000|2020-03-06 12:50:00|25392.7|25389.5|25355.7|25352.5|25415.2|25412|25276.7|25273.5|3099
1583499300000|2020-03-06 12:55:00|25355.2|25352|25378.7|25375.5|25388.7|25385.5|25324.2|25321|1091
1583499600000|2020-03-06 13:00:00|25378.2|25375|25350.2|25347|25410.7|25407.5|25338.7|25335.5|1195
1583499900000|2020-03-06 13:05:00|25349.2|25346|25308.2|25305|25374.2|25371|25306.7|25303.5|1244
1583500200000|2020-03-06 13:10:00|25307.7|25304.5|25309.2|25306|25331.7|25328.5|25289.7|25286.5|1001
1583500500000|2020-03-06 13:15:00|25309.7|25306.5|25309.7|25306.5|25339.7|25336.5|25300.7|25297.5|1004
1583500800000|2020-03-06 13:20:00|25311.2|25308|25314.7|25311.5|25355.2|25352|25295.2|25292|921
1583501100000|2020-03-06 13:25:00|25315.2|25312|25359.7|25356.5|25375.2|25372|25310.7|25307.5|1061
1583501400000|2020-03-06 13:30:00|25371.7|25368.5|25419.7|25416.5|25427.2|25424|25340.2|25337|2531
1583501700000|2020-03-06 13:35:00|25419.2|25416|25447.7|25444.5|25505.2|25502|25384.7|25381.5|2916
1583502000000|2020-03-06 13:40:00|25448.7|25445.5|25369.7|25366.5|25448.7|25445.5|25354.7|25351.5|1185
1583502300000|2020-03-06 13:45:00|25373.2|25370|25369.2|25366|25414.7|25411.5|25351.7|25348.5|1004
1583502600000|2020-03-06 13:50:00|25368.7|25365.5|25388.7|25385.5|25396.2|25393|25317.2|25314|2290
1583502900000|2020-03-06 13:55:00|25388.2|25385|25397.7|25394.5|25424.7|25421.5|25366.2|25363|1109
1583503200000|2020-03-06 14:00:00|25390.7|25387.5|25352.7|25349.5|25409.7|25406.5|25351.2|25348|1121
1583503500000|2020-03-06 14:05:00|25352.2|25349|25320.2|25317|25371.2|25368|25290.2|25287|1895
1583503800000|2020-03-06 14:10:00|25319.7|25316.5|25268.2|25265|25348.7|25345.5|25265.2|25262|1555
1583504100000|2020-03-06 14:15:00|25267.7|25264.5|25261.2|25258|25285.7|25282.5|25219.2|25216|3065
1583504400000|2020-03-06 14:20:00|25261.7|25258.5|25269.2|25266|25283.2|25280|25221.7|25218.5|1351
1583504700000|2020-03-06 14:25:00|25268.7|25265.5|25364.2|25361|25364.2|25361|25262.2|25259|2194
1583505000000|2020-03-06 14:30:00|25363.8|25361.4|25362.3|25359.9|25450.8|25448.4|25306.3|25303.9|16027
1583505300000|2020-03-06 14:35:00|25357.3|25354.9|25404.8|25402.4|25442.3|25439.9|25357.3|25354.9|9182
1583505600000|2020-03-06 14:40:00|25405.3|25402.9|25389.3|25386.9|25423.8|25421.4|25333.8|25331.4|6287
1583505900000|2020-03-06 14:45:00|25381.3|25378.9|25299.3|25296.9|25381.3|25378.9|25297.3|25294.9|6567
1583506200000|2020-03-06 14:50:00|25297.8|25295.4|25300.3|25297.9|25311.3|25308.9|25230.3|25227.9|8937
1583506500000|2020-03-06 14:55:00|25300.8|25298.4|25385.3|25382.9|25407.3|25404.9|25271.3|25268.9|8009
1583506800000|2020-03-06 15:00:00|25384.3|25381.9|25425.3|25422.9|25458.8|25456.4|25377.3|25374.9|9224
1583507100000|2020-03-06 15:05:00|25429.3|25426.9|25349.3|25346.9|25470.8|25468.4|25324.8|25322.4|11450
1583507400000|2020-03-06 15:10:00|25351.8|25349.4|25414.8|25412.4|25435.3|25432.9|25316.8|25314.4|9666
1583507700000|2020-03-06 15:15:00|25406.8|25404.4|25401.3|25398.9|25470.3|25467.9|25400.3|25397.9|7263
1583508000000|2020-03-06 15:20:00|25399.3|25396.9|25466.3|25463.9|25476.3|25473.9|25391.3|25388.9|4959
1583508300000|2020-03-06 15:25:00|25465.3|25462.9|25653.3|25650.9|25669.3|25666.9|25457.3|25454.9|10966
1583508600000|2020-03-06 15:30:00|25647.8|25645.4|25586.3|25583.9|25720.3|25717.9|25586.3|25583.9|8489
1583508900000|2020-03-06 15:35:00|25588.3|25585.9|25692.8|25690.4|25702.8|25700.4|25536.8|25534.4|8946
1583509200000|2020-03-06 15:40:00|25689.8|25687.4|25730.3|25727.9|25767.3|25764.9|25649.8|25647.4|10264
1583509500000|2020-03-06 15:45:00|25731.3|25728.9|25766.3|25763.9|25766.3|25763.9|25680.3|25677.9|6309
1583509800000|2020-03-06 15:50:00|25766.8|25764.4|25741.3|25738.9|25783.3|25780.9|25712.3|25709.9|4939
1583510100000|2020-03-06 15:55:00|25741.8|25739.4|25717.3|25714.9|25755.8|25753.4|25647.3|25644.9|5110
1583510400000|2020-03-06 16:00:00|25718.8|25716.4|25648.8|25646.4|25750.3|25747.9|25634.3|25631.9|6186
1583510700000|2020-03-06 16:05:00|25650.3|25647.9|25594.3|25591.9|25670.3|25667.9|25582.3|25579.9|4581
1583511000000|2020-03-06 16:10:00|25592.3|25589.9|25551.8|25549.4|25623.3|25620.9|25540.3|25537.9|4375
1583511300000|2020-03-06 16:15:00|25555.3|25552.9|25569.3|25566.9|25611.3|25608.9|25532.3|25529.9|4309
1583511600000|2020-03-06 16:20:00|25561.8|25559.4|25546.3|25543.9|25598.8|25596.4|25530.8|25528.4|4376
1583511900000|2020-03-06 16:25:00|25545.8|25543.4|25544.3|25541.9|25610.3|25607.9|25516.3|25513.9|6006
1583512200000|2020-03-06 16:30:00|25544.8|25542.4|25614.8|25612.4|25644.3|25641.9|25539.8|25537.4|5267
1583512500000|2020-03-06 16:35:00|25610.3|25607.9|25679.3|25676.9|25681.3|25678.9|25586.3|25583.9|4721
1583512800000|2020-03-06 16:40:00|25678.8|25676.4|25595.8|25593.4|25680.3|25677.9|25576.3|25573.9|3578
1583513100000|2020-03-06 16:45:00|25595.3|25592.9|25532.8|25530.4|25603.3|25600.9|25528.3|25525.9|3619
1583513400000|2020-03-06 16:50:00|25534.3|25531.9|25619.3|25616.9|25630.3|25627.9|25526.8|25524.4|4304
1583513700000|2020-03-06 16:55:00|25618.8|25616.4|25609.8|25607.4|25624.3|25621.9|25561.3|25558.9|3792
1583514000000|2020-03-06 17:00:00|25607.8|25605.4|25506.3|25503.9|25625.3|25622.9|25503.3|25500.9|3620
1583514300000|2020-03-06 17:05:00|25503.3|25500.9|25482.3|25479.9|25525.3|25522.9|25482.3|25479.9|3289
1583514600000|2020-03-06 17:10:00|25484.3|25481.9|25482.8|25480.4|25512.8|25510.4|25445.3|25442.9|3381
1583514900000|2020-03-06 17:15:00|25482.3|25479.9|25431.3|25428.9|25515.8|25513.4|25426.8|25424.4|3330
1583515200000|2020-03-06 17:20:00|25430.3|25427.9|25459.3|25456.9|25510.3|25507.9|25425.3|25422.9|3154
1583515500000|2020-03-06 17:25:00|25458.3|25455.9|25450.3|25447.9|25483.8|25481.4|25430.8|25428.4|2734
1583515800000|2020-03-06 17:30:00|25450.8|25448.4|25575.3|25572.9|25581.3|25578.9|25431.3|25428.9|3803
1583516100000|2020-03-06 17:35:00|25576.3|25573.9|25609.8|25607.4|25676.8|25674.4|25540.3|25537.9|5896
1583516400000|2020-03-06 17:40:00|25612.3|25609.9|25672.8|25670.4|25673.8|25671.4|25587.8|25585.4|2626
1583516700000|2020-03-06 17:45:00|25671.3|25668.9|25646|25643.6|25719.3|25716.9|25629.5|25627.1|3257
1583517000000|2020-03-06 17:50:00|25645.5|25643.1|25600.5|25598.1|25663|25660.6|25591.5|25589.1|2624
1583517300000|2020-03-06 17:55:00|25601|25598.6|25602|25599.6|25637|25634.6|25589.5|25587.1|2678
1583517600000|2020-03-06 18:00:00|25601|25598.6|25639|25636.6|25673|25670.6|25597.5|25595.1|2684
1583517900000|2020-03-06 18:05:00|25641.5|25639.1|25663.5|25661.1|25713|25710.6|25640|25637.6|3065
1583518200000|2020-03-06 18:10:00|25662|25659.6|25619.5|25617.1|25693|25690.6|25607.5|25605.1|2689
1583518500000|2020-03-06 18:15:00|25619|25616.6|25660.5|25658.1|25684.5|25682.1|25617.5|25615.1|1452
1583518800000|2020-03-06 18:20:00|25660|25657.6|25757|25754.6|25784.5|25782.1|25658|25655.6|3556
1583519100000|2020-03-06 18:25:00|25757.5|25755.1|25698.5|25696.1|25758|25755.6|25680.5|25678.1|2592
1583519400000|2020-03-06 18:30:00|25697.5|25695.1|25663.5|25661.1|25742|25739.6|25655|25652.6|1927
1583519700000|2020-03-06 18:35:00|25663|25660.6|25705.5|25703.1|25721.5|25719.1|25627|25624.6|2381
1583520000000|2020-03-06 18:40:00|25707|25704.6|25673|25670.6|25747.5|25745.1|25661|25658.6|2363
1583520300000|2020-03-06 18:45:00|25672|25669.6|25600|25597.6|25678|25675.6|25585.5|25583.1|2559
1583520600000|2020-03-06 18:50:00|25597.5|25595.1|25544.5|25542.1|25627.5|25625.1|25544|25541.6|2480
1583520900000|2020-03-06 18:55:00|25546|25543.6|25562.5|25560.1|25594|25591.6|25542.5|25540.1|2966
1583521200000|2020-03-06 19:00:00|25564.5|25562.1|25535.5|25533.1|25572|25569.6|25504|25501.6|3771
1583521500000|2020-03-06 19:05:00|25535|25532.6|25506|25503.6|25562|25559.6|25487.5|25485.1|3010
1583521800000|2020-03-06 19:10:00|25508|25505.6|25513|25510.6|25552|25549.6|25485|25482.6|2697
1583522100000|2020-03-06 19:15:00|25513.5|25511.1|25501|25498.6|25538|25535.6|25486.5|25484.1|2245
1583522400000|2020-03-06 19:20:00|25501.5|25499.1|25514|25511.6|25533.5|25531.1|25468.5|25466.1|3548
1583522700000|2020-03-06 19:25:00|25513.5|25511.1|25532|25529.6|25572|25569.6|25512|25509.6|3534
1583523000000|2020-03-06 19:30:00|25533|25530.6|25443.5|25441.1|25560|25557.6|25441.5|25439.1|3509
1583523300000|2020-03-06 19:35:00|25444|25441.6|25388|25385.6|25449.5|25447.1|25379|25376.6|3075
1583523600000|2020-03-06 19:40:00|25389|25386.6|25359|25356.6|25400.5|25398.1|25341.5|25339.1|3238
1583523900000|2020-03-06 19:45:00|25358.5|25356.1|25313|25310.6|25414|25411.6|25310|25307.6|3576
1583524200000|2020-03-06 19:50:00|25312.5|25310.1|25316|25313.6|25332.5|25330.1|25283|25280.6|3489
1583524500000|2020-03-06 19:55:00|25314.5|25312.1|25317|25314.6|25378|25375.6|25309|25306.6|4333
1583524800000|2020-03-06 20:00:00|25316|25313.6|25297|25294.6|25358|25355.6|25273.5|25271.1|3632
1583525100000|2020-03-06 20:05:00|25296.5|25294.1|25268|25265.6|25314|25311.6|25253.5|25251.1|4009
1583525400000|2020-03-06 20:10:00|25268.5|25266.1|25312|25309.6|25396.5|25394.1|25264|25261.6|4664
1583525700000|2020-03-06 20:15:00|25312.5|25310.1|25453|25450.6|25454.5|25452.1|25311|25308.6|5751
1583526000000|2020-03-06 20:20:00|25452|25449.6|25487|25484.6|25492|25489.6|25407|25404.6|4643
1583526300000|2020-03-06 20:25:00|25486.5|25484.1|25420|25417.6|25511|25508.6|25413|25410.6|4580
1583526600000|2020-03-06 20:30:00|25420.5|25418.1|25612|25609.6|25644|25641.6|25386|25383.6|8662
1583526900000|2020-03-06 20:35:00|25612.5|25610.1|25523|25520.6|25690.5|25688.1|25508|25505.6|8198
1583527200000|2020-03-06 20:40:00|25526|25523.6|25662|25659.6|25673|25670.6|25510.5|25508.1|6546
1583527500000|2020-03-06 20:45:00|25662.5|25660.1|25713|25710.6|25744.5|25742.1|25629|25626.6|9122
1583527800000|2020-03-06 20:50:00|25715.5|25713.1|25849|25846.6|25917.5|25915.1|25715|25712.6|12041
1583528100000|2020-03-06 20:55:00|25847.5|25845.1|25873.5|25871.1|25997.5|25995.1|25837|25834.6|12090
1583528400000|2020-03-06 21:00:00|25867.9|25865.5|25815.5|25810.9|25881.5|25876.9|25794|25789.4|2640
1583528700000|2020-03-06 21:05:00|25816|25811.4|25775.5|25770.9|25827|25822.4|25763.5|25758.9|1724
1583529000000|2020-03-06 21:10:00|25775|25770.4|25812.9|25802.3|25828.5|25823.9|25762|25757.4|1699
1583529300000|2020-03-06 21:15:00|25812.7|25802.1|25826.5|25815.9|25826.5|25815.9|25812.1|25801.5|0
1583529600000|2020-03-06 21:20:00|25826.3|25815.7|25829.2|25818.6|25830.2|25819.6|25823.4|25812.8|0
1583529900000|2020-03-06 21:25:00|25828.6|25818|25819.9|25809.3|25829.2|25818.6|25816.1|25805.5|0
1583530200000|2020-03-06 21:30:00|25807.5|25802.9|25792.5|25787.9|25821.5|25816.9|25777.5|25772.9|685
1583530500000|2020-03-06 21:35:00|25791.5|25786.9|25841.5|25836.9|25846.5|25841.9|25790.5|25785.9|560
1583530800000|2020-03-06 21:40:00|25843.5|25838.9|25840.5|25835.9|25856.5|25851.9|25829.5|25824.9|457
1583531100000|2020-03-06 21:45:00|25846.5|25841.9|25811.5|25806.9|25848.5|25843.9|25811.5|25806.9|210
1583531400000|2020-03-06 21:50:00|25812.5|25807.9|25788.5|25783.9|25816.5|25811.9|25786.5|25781.9|427
1583531700000|2020-03-06 21:55:00|25792.5|25787.9|25812.3|25801.7|25820.9|25810.3|25772.5|25767.9|392
1583704800000|2020-03-08 22:00:00|25227.5|25222.9|24907.5|24902.9|25260|25255.4|24758|24753.4|2465
1583705100000|2020-03-08 22:05:00|24911|24906.4|24801.5|24796.9|24926|24921.4|24697|24692.4|1433
1583705400000|2020-03-08 22:10:00|24802|24797.4|24951|24946.4|24977.5|24972.9|24802|24797.4|1706
1583705700000|2020-03-08 22:15:00|24950.5|24945.9|24901|24896.4|24987|24982.4|24845.5|24840.9|923
1583706000000|2020-03-08 22:20:00|24900|24895.4|24927|24922.4|25013|25008.4|24886.5|24881.9|712
1583706300000|2020-03-08 22:25:00|24926.5|24921.9|24856|24851.4|24926.5|24921.9|24843|24838.4|672
1583706600000|2020-03-08 22:30:00|24847.5|24842.9|24809.5|24804.9|24889.5|24884.9|24784|24779.4|771
1583706900000|2020-03-08 22:35:00|24810.5|24805.9|24847|24842.4|24853|24848.4|24739.5|24734.9|995
1583707200000|2020-03-08 22:40:00|24846.5|24841.9|24805.5|24800.9|24888|24883.4|24740.5|24735.9|846
1583707500000|2020-03-08 22:45:00|24806.5|24801.9|24778.5|24773.9|24854|24849.4|24729|24724.4|687
1583707800000|2020-03-08 22:50:00|24776|24771.4|24799|24794.4|24826|24821.4|24736|24731.4|584
1583708100000|2020-03-08 22:55:00|24799.5|24794.9|24819|24814.4|24847.5|24842.9|24773.5|24768.9|483
1583708400000|2020-03-08 23:00:00|24818.5|24813.9|24808|24803.4|24867|24862.4|24800|24795.4|1104
1583708700000|2020-03-08 23:05:00|24811|24806.4|24849.5|24844.9|24875.5|24870.9|24795|24790.4|922
1583709000000|2020-03-08 23:10:00|24850|24845.4|24848|24843.4|24888.5|24883.9|24833|24828.4|634
1583709300000|2020-03-08 23:15:00|24847.5|24842.9|24848|24843.4|24855|24850.4|24817.5|24812.9|566
1583709600000|2020-03-08 23:20:00|24847.5|24842.9|24787|24782.4|24863.5|24858.9|24778.5|24773.9|820
1583709900000|2020-03-08 23:25:00|24789|24784.4|24788.5|24783.9|24824.5|24819.9|24735|24730.4|911
1583710200000|2020-03-08 23:30:00|24789|24784.4|24717.5|24712.9|24806|24801.4|24694.5|24689.9|1869
1583710500000|2020-03-08 23:35:00|24717|24712.4|24738.5|24733.9|24758.5|24753.9|24688.5|24683.9|1005
1583710800000|2020-03-08 23:40:00|24739|24734.4|24702.5|24697.9|24740|24735.4|24689.5|24684.9|801
1583711100000|2020-03-08 23:45:00|24702|24697.4|24702|24697.4|24748|24743.4|24693.5|24688.9|1303
1583711400000|2020-03-08 23:50:00|24702.5|24697.9|24718|24713.4|24755|24750.4|24700|24695.4|1035
1583711700000|2020-03-08 23:55:00|24717.5|24712.9|24699|24694.4|24725|24720.4|24668|24663.4|942
1583712000000|2020-03-09 00:00:00|24698.5|24693.9|24701|24696.4|24731|24726.4|24678.5|24673.9|1189
1583712300000|2020-03-09 00:05:00|24700.5|24695.9|24763|24758.4|24776|24771.4|24700.5|24695.9|867
1583712600000|2020-03-09 00:10:00|24763.5|24758.9|24702|24697.4|24769.5|24764.9|24685|24680.4|673
1583712900000|2020-03-09 00:15:00|24703.5|24698.9|24747|24742.4|24771.5|24766.9|24701.5|24696.9|812
1583713200000|2020-03-09 00:20:00|24750.5|24745.9|24775|24770.4|24800.5|24795.9|24735|24730.4|908
1583713500000|2020-03-09 00:25:00|24775.5|24770.9|24780.5|24775.9|24792|24787.4|24751.5|24746.9|375
1583713800000|2020-03-09 00:30:00|24780|24775.4|24743|24738.4|24783|24778.4|24725|24720.4|424
1583714100000|2020-03-09 00:35:00|24742.5|24737.9|24755.5|24750.9|24760.5|24755.9|24706|24701.4|468
1583714400000|2020-03-09 00:40:00|24756|24751.4|24768.5|24763.9|24781|24776.4|24747.5|24742.9|374
1583714700000|2020-03-09 00:45:00|24768|24763.4|24784|24779.4|24799.5|24794.9|24756.5|24751.9|419
1583715000000|2020-03-09 00:50:00|24783.5|24778.9|24779.5|24774.9|24810|24805.4|24778.5|24773.9|524
1583715300000|2020-03-09 00:55:00|24779|24774.4|24762|24757.4|24804|24799.4|24760.5|24755.9|514
1583715600000|2020-03-09 01:00:00|24764|24759.4|24790|24785.4|24804|24799.4|24761|24756.4|513
1583715900000|2020-03-09 01:05:00|24789.5|24784.9|24747|24742.4|24789.5|24784.9|24745.5|24740.9|502
1583716200000|2020-03-09 01:10:00|24747.5|24742.9|24770|24765.4|24790|24785.4|24733|24728.4|732
1583716500000|2020-03-09 01:15:00|24769.5|24764.9|24757.5|24752.9|24778|24773.4|24740.5|24735.9|672
1583716800000|2020-03-09 01:20:00|24758.5|24753.9|24729.5|24724.9|24768|24763.4|24718|24713.4|586
1583717100000|2020-03-09 01:25:00|24731.5|24726.9|24753|24748.4|24760.5|24755.9|24731.5|24726.9|479
1583717400000|2020-03-09 01:30:00|24753.5|24748.9|24761.5|24756.9|24769|24764.4|24742.5|24737.9|434
1583717700000|2020-03-09 01:35:00|24761|24756.4|24720.5|24715.9|24764|24759.4|24720.5|24715.9|387
1583718000000|2020-03-09 01:40:00|24721|24716.4|24694.5|24689.9|24722.5|24717.9|24679|24674.4|781
1583718300000|2020-03-09 01:45:00|24693|24688.4|24639|24634.4|24704|24699.4|24637|24632.4|1200
1583718600000|2020-03-09 01:50:00|24637.5|24632.9|24629|24624.4|24662.5|24657.9|24627|24622.4|1059
1583718900000|2020-03-09 01:55:00|24630.5|24625.9|24625.5|24620.9|24636.5|24631.9|24624|24619.4|641
1583719200000|2020-03-09 02:00:00|24626|24621.4|24613|24608.4|24632.5|24627.9|24613|24608.4|646
1583719500000|2020-03-09 02:05:00|24612.5|24607.9|24575.5|24570.9|24620|24615.4|24557|24552.4|968
1583719800000|2020-03-09 02:10:00|24576|24571.4|24557|24552.4|24592.5|24587.9|24557|24552.4|614
1583720100000|2020-03-09 02:15:00|||||||||47
1583720400000|2020-03-09 02:20:00|24553|24548.4|24239.3|24228.7|24553|24548.4|24239.3|24228.7|31
1583720700000|2020-03-09 02:25:00|24231.2|24220.6|24556.5|24551.9|24556.5|24551.9|24231.2|24220.6|69
1583721000000|2020-03-09 02:30:00|||||||||20
1583721300000|2020-03-09 02:35:00|||||||||22
1583721600000|2020-03-09 02:40:00|||||||||21
1583721900000|2020-03-09 02:45:00|||||||||12
1583722200000|2020-03-09 02:50:00|||||||||21
1583722500000|2020-03-09 02:55:00|||||||||54
1583722800000|2020-03-09 03:00:00|24558|24553.4|24564|24559.4|24624|24619.4|24557|24552.4|1105
1583723100000|2020-03-09 03:05:00|24564.5|24559.9|24583.5|24578.9|24585.5|24580.9|24560.5|24555.9|328
1583723400000|2020-03-09 03:10:00|24584.5|24579.9|24657|24652.4|24682|24677.4|24584.5|24579.9|1228
1583723700000|2020-03-09 03:15:00|24658|24653.4|24706|24701.4|24715|24710.4|24648.5|24643.9|608
1583724000000|2020-03-09 03:20:00|24706.5|24701.9|24668|24663.4|24722|24717.4|24660|24655.4|686
1583724300000|2020-03-09 03:25:00|24668.5|24663.9|24640.5|24635.9|24677|24672.4|24597.5|24592.9|878
1583724600000|2020-03-09 03:30:00|24641|24636.4|24611|24606.4|24660.5|24655.9|24609.5|24604.9|317
1583724900000|2020-03-09 03:35:00|24612|24607.4|24580|24575.4|24615|24610.4|24568.5|24563.9|463
1583725200000|2020-03-09 03:40:00|24582.5|24577.9|24591.5|24586.9|24616|24611.4|24566|24561.4|382
1583725500000|2020-03-09 03:45:00|24591|24586.4|24631.5|24626.9|24632|24627.4|24584|24579.4|144
1583725800000|2020-03-09 03:50:00|24632|24627.4|24633.5|24628.9|24647|24642.4|24595.5|24590.9|331
1583726100000|2020-03-09 03:55:00|24634.5|24629.9|24615|24610.4|24639|24634.4|24613|24608.4|114
1583726400000|2020-03-09 04:00:00|24615.5|24610.9|24639|24634.4|24639|24634.4|24610|24605.4|86
1583726700000|2020-03-09 04:05:00|24638|24633.4|24626|24621.4|24642.5|24637.9|24618|24613.4|124
1583727000000|2020-03-09 04:10:00|24627|24622.4|24629.5|24624.9|24642|24637.4|24624|24619.4|77
1583727300000|2020-03-09 04:15:00|24620|24615.4|24597.5|24592.9|24620|24615.4|24588|24583.4|180
1583727600000|2020-03-09 04:20:00|24598|24593.4|24645|24640.4|24645|24640.4|24598|24593.4|162
1583727900000|2020-03-09 04:25:00|24644.5|24639.9|24628|24623.4|24658|24653.4|24626.5|24621.9|173
1583728200000|2020-03-09 04:30:00|24626.5|24621.9|24602.5|24597.9|24628|24623.4|24594|24589.4|199
1583728500000|2020-03-09 04:35:00|24603.5|24598.9|24598.5|24593.9|24610|24605.4|24598.5|24593.9|50
1583728800000|2020-03-09 04:40:00|24599.5|24594.9|24597|24592.4|24606|24601.4|24592|24587.4|97
1583729100000|2020-03-09 04:45:00|24597.5|24592.9|24594.5|24589.9|24615|24610.4|24590.5|24585.9|97
1583729400000|2020-03-09 04:50:00|24594|24589.4|24613.5|24608.9|24623|24618.4|24594|24589.4|150
1583729700000|2020-03-09 04:55:00|24614.5|24609.9|24596|24591.4|24615|24610.4|24596|24591.4|64
1583730000000|2020-03-09 05:00:00|24596.5|24591.9|24583.5|24578.9|24602|24597.4|24583.5|24578.9|129
1583730300000|2020-03-09 05:05:00|24584|24579.4|24585|24580.4|24588|24583.4|24579.5|24574.9|128
1583730600000|2020-03-09 05:10:00|24586|24581.4|24586.5|24581.9|24588|24583.4|24583.5|24578.9|98
1583730900000|2020-03-09 05:15:00|24587|24582.4|24587|24582.4|24598.5|24593.9|24584|24579.4|80
1583731200000|2020-03-09 05:20:00|24586|24581.4|24593.5|24588.9|24595|24590.4|24584.5|24579.9|55
1583731500000|2020-03-09 05:25:00|24592|24587.4|24574.5|24569.9|24593|24588.4|24574.5|24569.9|85
1583731800000|2020-03-09 05:30:00|24575|24570.4|24570|24565.4|24586|24581.4|24568.5|24563.9|186
1583732100000|2020-03-09 05:35:00|24569.5|24564.9|24598|24593.4|24599|24594.4|24569.5|24564.9|91
1583732400000|2020-03-09 05:40:00|24598.5|24593.9|24611.5|24606.9|24623|24618.4|24597.5|24592.9|162
1583732700000|2020-03-09 05:45:00|24610.5|24605.9|24614.5|24609.9|24619|24614.4|24609|24604.4|75
1583733000000|2020-03-09 05:50:00|24615|24610.4|24607|24602.4|24618|24613.4|24606|24601.4|65
1583733300000|2020-03-09 05:55:00|24607.5|24602.9|24601.5|24596.9|24612.5|24607.9|24591|24586.4|136
1583733600000|2020-03-09 06:00:00|24602|24597.4|24594.5|24589.9|24608.5|24603.9|24594.5|24589.9|81
1583733900000|2020-03-09 06:05:00|24595|24590.4|24581.5|24576.9|24596|24591.4|24576|24571.4|101
1583734200000|2020-03-09 06:10:00|24582|24577.4|24580|24575.4|24591|24586.4|24579|24574.4|60
1583734500000|2020-03-09 06:15:00|24579.5|24574.9|24579|24574.4|24579.5|24574.9|24571.5|24566.9|91
1583734800000|2020-03-09 06:20:00|24578.5|24573.9|24578|24573.4|24587.5|24582.9|24577|24572.4|62
1583735100000|2020-03-09 06:25:00|24579|24574.4|24575|24570.4|24581.5|24576.9|24573|24568.4|57
1583735400000|2020-03-09 06:30:00|24575.5|24570.9|24589|24584.4|24590|24585.4|24572.5|24567.9|82
1583735700000|2020-03-09 06:35:00|24590|24585.4|24586|24581.4|24599|24594.4|24583.5|24578.9|100
1583736000000|2020-03-09 06:40:00|24585.5|24580.9|24576|24571.4|24586.5|24581.9|24570|24565.4|129
1583736300000|2020-03-09 06:45:00|24589.5|24584.9|24580.5|24575.9|24615.5|24610.9|24580.5|24575.9|229
1583736600000|2020-03-09 06:50:00|24579|24574.4|24556.5|24551.9|24580|24575.4|24556.5|24551.9|434
1583736900000|2020-03-09 06:55:00|||||||||42
1583737200000|2020-03-09 07:00:00|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|45
1583737500000|2020-03-09 07:05:00|||||||||32
1583737800000|2020-03-09 07:10:00|||||||||5
1583738100000|2020-03-09 07:15:00|||||||||37
1583738400000|2020-03-09 07:20:00|||||||||13
1583738700000|2020-03-09 07:25:00|||||||||3
1583739000000|2020-03-09 07:30:00|||||||||24
1583739300000|2020-03-09 07:35:00|||||||||4
1583739600000|2020-03-09 07:40:00|||||||||2
1583740200000|2020-03-09 07:50:00|||||||||4
1583740500000|2020-03-09 07:55:00|||||||||4
1583740800000|2020-03-09 08:00:00|||||||||19
1583741100000|2020-03-09 08:05:00|||||||||3
1583741400000|2020-03-09 08:10:00|||||||||1
1583741700000|2020-03-09 08:15:00|||||||||7
1583742000000|2020-03-09 08:20:00|||||||||4
1583742300000|2020-03-09 08:25:00|||||||||1
1583742600000|2020-03-09 08:30:00|||||||||2
1583742900000|2020-03-09 08:35:00|||||||||17
1583743200000|2020-03-09 08:40:00|||||||||22
1583743500000|2020-03-09 08:45:00|||||||||5
1583743800000|2020-03-09 08:50:00|||||||||3
1583744100000|2020-03-09 08:55:00|||||||||16
1583744400000|2020-03-09 09:00:00|||||||||4
1583744700000|2020-03-09 09:05:00|||||||||3
1583745000000|2020-03-09 09:10:00|||||||||9
1583745300000|2020-03-09 09:15:00|24556.3|24553.1|24579.3|24576.1|24616.8|24613.6|24555.8|24552.6|1541
1583745600000|2020-03-09 09:20:00|24578.8|24575.6|24579.3|24576.1|24620.3|24617.1|24555.8|24552.6|1274
1583745900000|2020-03-09 09:25:00|24582.3|24579.1|24582.8|24579.6|24584.3|24581.1|24501.3|24498.1|446
1583746200000|2020-03-09 09:30:00|24583.3|24580.1|24555.8|24552.6|24586.3|24583.1|24555.8|24552.6|271
1583746500000|2020-03-09 09:35:00|||||||||9
1583746800000|2020-03-09 09:40:00|||||||||7
1583747100000|2020-03-09 09:45:00|||||||||14
1583747400000|2020-03-09 09:50:00|||||||||4
1583747700000|2020-03-09 09:55:00|||||||||19
1583748000000|2020-03-09 10:00:00|||||||||21
1583748300000|2020-03-09 10:05:00|||||||||1
1583748600000|2020-03-09 10:10:00|||||||||3
1583748900000|2020-03-09 10:15:00|||||||||53
1583749200000|2020-03-09 10:20:00|||||||||12
1583749500000|2020-03-09 10:25:00|||||||||1
1583749800000|2020-03-09 10:30:00|||||||||5
1583750100000|2020-03-09 10:35:00|||||||||3
1583751000000|2020-03-09 10:50:00|||||||||10
1583751300000|2020-03-09 10:55:00|||||||||1
1583751600000|2020-03-09 11:00:00|||||||||3
1583751900000|2020-03-09 11:05:00|||||||||3
1583752200000|2020-03-09 11:10:00|||||||||4
1583752500000|2020-03-09 11:15:00|||||||||2
1583752800000|2020-03-09 11:20:00|||||||||1
1583753100000|2020-03-09 11:25:00|||||||||8
1583753400000|2020-03-09 11:30:00|24556.3|24553.1|24555.8|24552.6|24556.3|24553.1|24555.8|24552.6|20
1583753700000|2020-03-09 11:35:00|||||||||3
1583754000000|2020-03-09 11:40:00|||||||||1
1583754900000|2020-03-09 11:55:00|||||||||5
1583755500000|2020-03-09 12:05:00|||||||||1
1583756100000|2020-03-09 12:15:00|||||||||6
1583756400000|2020-03-09 12:20:00|||||||||1
1583756700000|2020-03-09 12:25:00|||||||||4
1583757000000|2020-03-09 12:30:00|||||||||3
1583757300000|2020-03-09 12:35:00|||||||||5
1583757900000|2020-03-09 12:45:00|||||||||1
1583758800000|2020-03-09 13:00:00|||||||||1
1583759100000|2020-03-09 13:05:00|24501.3|24498.1|24501.3|24498.1|24501.3|24498.1|24501.3|24498.1|0
1583759700000|2020-03-09 13:15:00|24556.8|24553.6|24556.8|24553.6|24556.8|24553.6|24556.8|24553.6|0
1583760000000|2020-03-09 13:20:00|||||||||30
1583760600000|2020-03-09 13:30:00|24039.8|24036.6|23701.4|23699|24039.8|24037|23690.4|23688|1635
1583760900000|2020-03-09 13:35:00|23706.4|23704|23610.8|23607.6|23706.4|23704|23571.4|23569|216
1583761500000|2020-03-09 13:45:00|23617.8|23614.6|23597.8|23594.6|23742.8|23739.6|23571.8|23568.6|1678
1583761800000|2020-03-09 13:50:00|23590.8|23587.6|24046.8|24043.6|24140.8|24137.6|23571.8|23568.6|3990
1583762100000|2020-03-09 13:55:00|24077.8|24074.6|24267.6|24262.8|24407.6|24402.8|24035.8|24032.6|3967
1583762400000|2020-03-09 14:00:00|24277.6|24272.8|24149.6|24144.8|24313.6|24308.8|24149.6|24144.8|2780
1583762700000|2020-03-09 14:05:00|24162.6|24157.8|24477.6|24472.8|24508.6|24503.8|24151.6|24146.8|3297
1583763000000|2020-03-09 14:10:00|24464.6|24459.8|24414.6|24409.8|24506.6|24501.8|24354.6|24349.8|2908
1583763300000|2020-03-09 14:15:00|24420.6|24415.8|24480.6|24475.8|24533.6|24528.8|24417.6|24412.8|2489
1583763600000|2020-03-09 14:20:00|24478.6|24473.8|24354.6|24349.8|24511.6|24506.8|24328.6|24323.8|2434
1583763900000|2020-03-09 14:25:00|24358.6|24353.8|24398.6|24393.8|24480.6|24475.8|24304.6|24299.8|2125
1583764200000|2020-03-09 14:30:00|24387.6|24382.8|24449.1|24444.3|24498.6|24493.8|24365.6|24360.8|2177
1583764500000|2020-03-09 14:35:00|24455.6|24450.8|24430.1|24425.3|24460.6|24455.8|24341.1|24336.3|1874
1583764800000|2020-03-09 14:40:00|24430.6|24425.8|24371.1|24366.3|24469.1|24464.3|24357.1|24352.3|2072
1583765100000|2020-03-09 14:45:00|24370.6|24365.8|24275.1|24270.3|24403.1|24398.3|24274.1|24269.3|2412
1583765400000|2020-03-09 14:50:00|24274.6|24269.8|24206.1|24201.3|24285.1|24280.3|24187.6|24182.8|2393
1583765700000|2020-03-09 14:55:00|24198.1|24193.3|24183.6|24178.8|24257.1|24252.3|24158.1|24153.3|1730
1583766000000|2020-03-09 15:00:00|24177.6|24172.8|24146.6|24141.8|24198.1|24193.3|24116.1|24111.3|2246
1583766300000|2020-03-09 15:05:00|24149.1|24144.3|24172.1|24167.3|24178.6|24173.8|24115.6|24110.8|2018
1583766600000|2020-03-09 15:10:00|24172.6|24167.8|24265.6|24260.8|24296.1|24291.3|24156.6|24151.8|2327
1583766900000|2020-03-09 15:15:00|24264.1|24259.3|24390.1|24385.3|24418.1|24413.3|24249.1|24244.3|2592
1583767200000|2020-03-09 15:20:00|24390.6|24385.8|24421.6|24416.8|24425.6|24420.8|24361.1|24356.3|2239
1583767500000|2020-03-09 15:25:00|24422.1|24417.3|24385.6|24380.8|24454.6|24449.8|24365.6|24360.8|4103
1583767800000|2020-03-09 15:30:00|24387.6|24382.8|24403.6|24398.8|24423.1|24418.3|24312.1|24307.3|4720
1583768100000|2020-03-09 15:35:00|24404.1|24399.3|24543.6|24538.8|24574.1|24569.3|24397.1|24392.3|5250
1583768400000|2020-03-09 15:40:00|24546.6|24541.8|24608.6|24603.8|24614.6|24609.8|24520.6|24515.8|3580
1583768700000|2020-03-09 15:45:00|24610.1|24605.3|24658.1|24653.3|24661.1|24656.3|24576.1|24571.3|2637
1583769000000|2020-03-09 15:50:00|24658.6|24653.8|24606.1|24601.3|24688.6|24683.8|24577.1|24572.3|1826
1583769300000|2020-03-09 15:55:00|24601.6|24596.8|24558.1|24553.3|24621.1|24616.3|24550.6|24545.8|1556
1583769600000|2020-03-09 16:00:00|24554.6|24549.8|24469.1|24464.3|24563.1|24558.3|24456.1|24451.3|1372
1583769900000|2020-03-09 16:05:00|24468.6|24463.8|24619.1|24614.3|24640.6|24635.8|24465.1|24460.3|1273
1583770200000|2020-03-09 16:10:00|24614.1|24609.3|24563.6|24558.8|24654.6|24649.8|24556.6|24551.8|1192
1583770500000|2020-03-09 16:15:00|24566.6|24561.8|24505.1|24500.3|24609.1|24604.3|24482.1|24477.3|1515
1583770800000|2020-03-09 16:20:00|24504.6|24499.8|24463.6|24458.8|24539.1|24534.3|24449.1|24444.3|1168
1583771100000|2020-03-09 16:25:00|24464.6|24459.8|24360.1|24355.3|24464.6|24459.8|24357.6|24352.8|1255
1583771400000|2020-03-09 16:30:00|24361.6|24356.8|24298.6|24293.8|24401.6|24396.8|24287.6|24282.8|1633
1583771700000|2020-03-09 16:35:00|24305.1|24300.3|24307.1|24302.3|24326.1|24321.3|24234.6|24229.8|2779
1583772000000|2020-03-09 16:40:00|24305.6|24300.8|24202.6|24197.8|24343.6|24338.8|24188.1|24183.3|2987
1583772300000|2020-03-09 16:45:00|24203.1|24198.3|24203.1|24198.3|24256.6|24251.8|24177.6|24172.8|2166
1583772600000|2020-03-09 16:50:00|24203.6|24198.8|24238.6|24233.8|24254.1|24249.3|24186.6|24181.8|4089
1583772900000|2020-03-09 16:55:00|24237.1|24232.3|24232.6|24227.8|24265.6|24260.8|24190.1|24185.3|4088
1583773200000|2020-03-09 17:00:00|24233.6|24228.8|24199.1|24194.3|24328.1|24323.3|24197.6|24192.8|3759
1583773500000|2020-03-09 17:05:00|24197.6|24192.8|24195.6|24190.8|24255.1|24250.3|24140.1|24135.3|2592
1583773800000|2020-03-09 17:10:00|24195.1|24190.3|24290.6|24285.8|24294.6|24289.8|24185.1|24180.3|1759
1583774100000|2020-03-09 17:15:00|24290.1|24285.3|24217.1|24212.3|24290.1|24285.3|24199.6|24194.8|1614
1583774400000|2020-03-09 17:20:00|24209.6|24204.8|24196.6|24191.8|24218.6|24213.8|24139.1|24134.3|1763
1583774700000|2020-03-09 17:25:00|24196.1|24191.3|24140.6|24135.8|24211.1|24206.3|24122.1|24117.3|1825
1583775000000|2020-03-09 17:30:00|24141.1|24136.3|24048.6|24043.8|24145.1|24140.3|24047.1|24042.3|2646
1583775300000|2020-03-09 17:35:00|24050.1|24045.3|24007.1|24002.3|24081.1|24076.3|24004.6|23999.8|2601
1583775600000|2020-03-09 17:40:00|24008.1|24003.3|23971.6|23966.8|24044.6|24039.8|23940.1|23935.3|3867
1583775900000|2020-03-09 17:45:00|23971.1|23966.3|24014.1|24009.3|24047.1|24042.3|23954.6|23949.8|5717
1583776200000|2020-03-09 17:50:00|24013.6|24008.8|23906.1|23901.3|24015.1|24010.3|23900.1|23895.3|4449
1583776500000|2020-03-09 17:55:00|23908.1|23903.3|23915.6|23910.8|23968.1|23963.3|23884.1|23879.3|4882
1583776800000|2020-03-09 18:00:00|23920.1|23915.3|23802.1|23797.3|23947.1|23942.3|23795.1|23790.3|5997
1583777100000|2020-03-09 18:05:00|23801.1|23796.3|23780.6|23775.8|23860.1|23855.3|23754.1|23749.3|5301
1583777400000|2020-03-09 18:10:00|23779.1|23774.3|23904.3|23899.5|23910.3|23905.5|23761.1|23756.3|6059
1583777700000|2020-03-09 18:15:00|23906.3|23901.5|23991.3|23986.5|24049.8|24045|23904.3|23899.5|7388
1583778000000|2020-03-09 18:20:00|23992.3|23987.5|23957.3|23952.5|24044.3|24039.5|23945.8|23941|4665
1583778300000|2020-03-09 18:25:00|23957.8|23953|23849.3|23844.5|23957.8|23953|23848.8|23844|2810
1583778600000|2020-03-09 18:30:00|23848.8|23844|23823.8|23819|23876.3|23871.5|23786.3|23781.5|3658
1583778900000|2020-03-09 18:35:00|23822.3|23817.5|23878.3|23873.5|23899.8|23895|23753.3|23748.5|3656
1583779200000|2020-03-09 18:40:00|23877.3|23872.5|23742.8|23738|23892.3|23887.5|23703.8|23699|3038
1583779500000|2020-03-09 18:45:00|23744.3|23739.5|23778.3|23773.5|23883.8|23879|23721.8|23717|4585
1583779800000|2020-03-09 18:50:00|23776.8|23772|24000.8|23996|24005.8|24001|23775.3|23770.5|5252
1583780100000|2020-03-09 18:55:00|23999.3|23994.5|23983.8|23979|24071.3|24066.5|23969.8|23965|4758
1583780400000|2020-03-09 19:00:00|23986.3|23981.5|24091.3|24086.5|24136.8|24132|23916.3|23911.5|4798
1583780700000|2020-03-09 19:05:00|24089.3|24084.5|24028.8|24024|24124.3|24119.5|23982.8|23978|5047
1583781000000|2020-03-09 19:10:00|24027.3|24022.5|23921.8|23917|24028.8|24024|23917.3|23912.5|4746
1583781300000|2020-03-09 19:15:00|23917.8|23913|23973.3|23968.5|24077.3|24072.5|23901.3|23896.5|5739
1583781600000|2020-03-09 19:20:00|23974.8|23970|24108.8|24104|24133.8|24129|23940.8|23936|5837
1583781900000|2020-03-09 19:25:00|24109.3|24104.5|24137.3|24132.5|24236.8|24232|24102.3|24097.5|5541
1583782200000|2020-03-09 19:30:00|24131.3|24126.5|24060.8|24056|24134.3|24129.5|24021.3|24016.5|7509
1583782500000|2020-03-09 19:35:00|24062.3|24057.5|24217.3|24212.5|24241.3|24236.5|24062.3|24057.5|7027
1583782800000|2020-03-09 19:40:00|24216.8|24212|24179.8|24175|24249.3|24244.5|24152.3|24147.5|5357
1583783100000|2020-03-09 19:45:00|24174.8|24170|24179.8|24175|24242.3|24237.5|24100.3|24095.5|6521
1583783400000|2020-03-09 19:50:00|24170.8|24166|24144.8|24140|24170.8|24166|24039.8|24035|5944
1583783700000|2020-03-09 19:55:00|24140.3|24135.5|23833.8|23829|24140.3|24135.5|23830.8|23826|6245
1583784000000|2020-03-09 20:00:00|23839.8|23835|23753.9|23746.9|23854.9|23847.9|23689.4|23682.4|5238
1583784300000|2020-03-09 20:05:00|23753.4|23746.4|23879.9|23872.9|23916.4|23909.4|23751.4|23744.4|2355
1583784600000|2020-03-09 20:10:00|23871.9|23864.9|23917.9|23904.9|23936.9|23929.9|23840.9|23833.9|1177
1583784900000|2020-03-09 20:15:00|23914.2|23901.2|23888.2|23875.2|23930.5|23917.5|23854|23841|0
1583785200000|2020-03-09 20:20:00|23887.2|23874.2|23947.6|23934.6|23955.8|23942.8|23878.8|23865.8|0
1583785500000|2020-03-09 20:25:00|23947.5|23934.5|23881|23868|23953.8|23940.8|23831.4|23818.4|0
1583785800000|2020-03-09 20:30:00|23876.4|23869.4|23945.4|23938.4|23958.4|23951.4|23871.4|23864.4|601
1583786100000|2020-03-09 20:35:00|23942.4|23935.4|23917.4|23910.4|23955.4|23948.4|23913.4|23906.4|215
1583786400000|2020-03-09 20:40:00|23913.4|23906.4|23852.4|23845.4|23913.4|23906.4|23829.4|23822.4|368
1583786700000|2020-03-09 20:45:00|23848.4|23841.4|23808.4|23801.4|23850.4|23843.4|23806.4|23799.4|234
1583787000000|2020-03-09 20:50:00|23809.4|23802.4|23796.4|23789.4|23823.4|23816.4|23792.4|23785.4|212
1583787300000|2020-03-09 20:55:00|23785.4|23778.4|23791.5|23778.5|23828.4|23821.4|23777.4|23770.4|453
1583787600000|2020-03-09 21:00:00|23796|23783|23774.7|23761.7|23797.9|23784.9|23766.5|23753.5|0
1583787900000|2020-03-09 21:05:00|23774.8|23761.8|23770.2|23757.2|23778.3|23765.3|23770.2|23757.2|0
1583788200000|2020-03-09 21:10:00|23769.9|23756.9|23774.7|23761.7|23776.6|23763.6|23766.8|23753.8|0
1583788500000|2020-03-09 21:15:00|23775.4|23762.4|23779.1|23766.1|23780.1|23767.1|23774.1|23761.1|0
1583788800000|2020-03-09 21:20:00|23779.2|23766.2|23816.2|23803.2|23819.4|23806.4|23779.2|23766.2|0
1583789100000|2020-03-09 21:25:00|23816|23803|23798.3|23785.3|23817.8|23804.8|23792.9|23779.9|0
1583789400000|2020-03-09 21:30:00|23798.4|23785.4|23775|23762|23798.4|23785.4|23775|23762|0
1583789700000|2020-03-09 21:35:00|23774.9|23761.9|23754.7|23741.7|23774.9|23761.9|23741.2|23728.2|0
1583790000000|2020-03-09 21:40:00|23754.6|23741.6|23783|23770|23784|23771|23752.4|23739.4|0
1583790300000|2020-03-09 21:45:00|23788.7|23775.7|23778.3|23765.3|23788.8|23775.8|23773.9|23760.9|0
1583790600000|2020-03-09 21:50:00|23778.2|23765.2|23792.9|23779.9|23800.5|23787.5|23778.2|23765.2|0
1583790900000|2020-03-09 21:55:00|23794.2|23781.2|23808.3|23795.3|23817.2|23804.2|23792.9|23779.9|0
1583791200000|2020-03-09 22:00:00|23766.4|23759.4|23653.9|23646.9|23802.4|23795.4|23620.9|23613.9|1004
1583791500000|2020-03-09 22:05:00|23654.4|23647.4|23533.4|23526.4|23655.9|23648.9|23533.4|23526.4|741
1583791800000|2020-03-09 22:10:00|23532.9|23525.9|23536.9|23529.9|23559.4|23552.4|23466.4|23459.4|937
1583792100000|2020-03-09 22:15:00|23538.9|23531.9|23638.4|23631.4|23721.9|23714.9|23502.4|23495.4|586
1583792400000|2020-03-09 22:20:00|23637.9|23630.9|23755.9|23748.9|23756.4|23749.4|23630.9|23623.9|185
1583792700000|2020-03-09 22:25:00|23756.9|23749.9|23669.9|23662.9|23797.4|23790.4|23642.9|23635.9|412
1583793000000|2020-03-09 22:30:00|23669.4|23662.4|23789.4|23782.4|23820.9|23813.9|23628.4|23621.4|430
1583793300000|2020-03-09 22:35:00|23791.9|23784.9|23761.9|23754.9|23890.9|23883.9|23647.4|23640.4|1196
1583793600000|2020-03-09 22:40:00|23768.4|23761.4|23757.4|23750.4|23826.4|23819.4|23706.4|23699.4|284
1583793900000|2020-03-09 22:45:00|23758.9|23751.9|23800.4|23793.4|23810.4|23803.4|23733.9|23726.9|161
1583794200000|2020-03-09 22:50:00|23798.9|23791.9|23903.9|23896.9|23909.4|23902.4|23798.9|23791.9|410
1583794500000|2020-03-09 22:55:00|23910.4|23903.4|24078.4|24071.4|24096.4|24089.4|23899.4|23892.4|959
1583794800000|2020-03-09 23:00:00|24079.4|24072.4|24156.4|24149.4|24166.9|24159.9|24064.9|24057.9|764
1583795100000|2020-03-09 23:05:00|24156.9|24149.9|24213.4|24206.4|24283.9|24276.9|24133.4|24126.4|931
1583795400000|2020-03-09 23:10:00|24213.9|24206.9|24115.4|24108.4|24236.9|24229.9|24112.9|24105.9|530
1583795700000|2020-03-09 23:15:00|24115.9|24108.9|24123.9|24116.9|24141.4|24134.4|24066.4|24059.4|453
1583796000000|2020-03-09 23:20:00|24124.4|24117.4|24186.4|24179.4|24186.4|24179.4|24113.9|24106.9|242
1583796300000|2020-03-09 23:25:00|24186.9|24179.9|24290.4|24283.4|24293.4|24286.4|24156.4|24149.4|526
1583796600000|2020-03-09 23:30:00|24289.4|24282.4|24237.9|24230.9|24300.9|24293.9|24234.4|24227.4|403
1583796900000|2020-03-09 23:35:00|24236.9|24229.9|24283.9|24276.9|24286.9|24279.9|24236.4|24229.4|375
1583797200000|2020-03-09 23:40:00|24283.4|24276.4|24362.4|24355.4|24362.4|24355.4|24281.4|24274.4|716
1583797500000|2020-03-09 23:45:00|24362.9|24355.9|24378.4|24371.4|24405.9|24398.9|24360.9|24353.9|600
1583797800000|2020-03-09 23:50:00|24379.4|24372.4|24410.4|24403.4|24441.4|24434.4|24345.4|24338.4|851
1583798100000|2020-03-09 23:55:00|24409.9|24402.9|24345.9|24338.9|24410.9|24403.9|24313.9|24306.9|811
1583798400000|2020-03-10 00:00:00|24346.9|24339.9|24319.9|24312.9|24407.4|24400.4|24311.9|24304.9|664
1583798700000|2020-03-10 00:05:00|24320.9|24313.9|24202.4|24195.4|24325.9|24318.9|24197.9|24190.9|655
1583799000000|2020-03-10 00:10:00|24203.9|24196.9|24163.9|24156.9|24203.9|24196.9|24084.4|24077.4|800
1583799300000|2020-03-10 00:15:00|24163.4|24156.4|24213.4|24206.4|24235.9|24228.9|24153.9|24146.9|561
1583799600000|2020-03-10 00:20:00|24212.9|24205.9|24296.9|24289.9|24329.9|24322.9|24205.9|24198.9|506
1583799900000|2020-03-10 00:25:00|24296.4|24289.4|24223.9|24216.9|24298.9|24291.9|24208.9|24201.9|314
1583800200000|2020-03-10 00:30:00|24224.4|24217.4|24254.4|24247.4|24279.9|24272.9|24224.4|24217.4|324
1583800500000|2020-03-10 00:35:00|24253.9|24246.9|24232.4|24225.4|24268.4|24261.4|24227.4|24220.4|258
1583800800000|2020-03-10 00:40:00|24232.9|24225.9|24257.9|24250.9|24274.9|24267.9|24228.9|24221.9|287
1583801100000|2020-03-10 00:45:00|24258.4|24251.4|24319.9|24312.9|24329.4|24322.4|24253.9|24246.9|376
1583801400000|2020-03-10 00:50:00|24320.9|24313.9|24412.4|24405.4|24431.4|24424.4|24320.9|24313.9|728
1583801700000|2020-03-10 00:55:00|24408.4|24401.4|24482.4|24475.4|24487.4|24480.4|24400.9|24393.9|909
1583802000000|2020-03-10 01:00:00|24484.4|24477.4|24560.9|24553.9|24560.9|24553.9|24466.9|24459.9|1039
1583802300000|2020-03-10 01:05:00|24559.9|24552.9|24524.4|24517.4|24566.9|24559.9|24496.4|24489.4|725
1583802600000|2020-03-10 01:10:00|24525.9|24518.9|24469.9|24462.9|24528.4|24521.4|24466.9|24459.9|631
1583802900000|2020-03-10 01:15:00|24471.4|24464.4|24521.4|24514.4|24524.9|24517.9|24469.4|24462.4|574
1583803200000|2020-03-10 01:20:00|24522.4|24515.4|24532.4|24525.4|24538.4|24531.4|24499.4|24492.4|458
1583803500000|2020-03-10 01:25:00|24544.4|24537.4|24573.9|24566.9|24607.9|24600.9|24538.9|24531.9|832
1583803800000|2020-03-10 01:30:00|24573.4|24566.4|24538.4|24531.4|24587.9|24580.9|24527.4|24520.4|512
1583804100000|2020-03-10 01:35:00|24538.9|24531.9|24529.9|24522.9|24554.9|24547.9|24525.9|24518.9|364
1583804400000|2020-03-10 01:40:00|24529.4|24522.4|24482.9|24475.9|24538.9|24531.9|24473.9|24466.9|552
1583804700000|2020-03-10 01:45:00|24482.4|24475.4|24446.4|24439.4|24535.9|24528.9|24438.9|24431.9|569
1583805000000|2020-03-10 01:50:00|24447.4|24440.4|24429.9|24422.9|24476.9|24469.9|24423.9|24416.9|552
1583805300000|2020-03-10 01:55:00|24434.9|24427.9|24423.9|24416.9|24441.4|24434.4|24396.4|24389.4|387
1583805600000|2020-03-10 02:00:00|24425.9|24418.9|24430.9|24423.9|24488.9|24481.9|24423.4|24416.4|548
1583805900000|2020-03-10 02:05:00|24430.4|24423.4|24442.4|24435.4|24455.4|24448.4|24396.4|24389.4|361
1583806200000|2020-03-10 02:10:00|24441.9|24434.9|24438.9|24431.9|24443.4|24436.4|24402.4|24395.4|258
1583806500000|2020-03-10 02:15:00|24437.4|24430.4|24422.9|24415.9|24438.9|24431.9|24396.4|24389.4|213
1583806800000|2020-03-10 02:20:00|24422.4|24415.4|24460.9|24453.9|24470.4|24463.4|24413.9|24406.9|396
1583807100000|2020-03-10 02:25:00|24459.9|24452.9|24447.4|24440.4|24467.9|24460.9|24420.9|24413.9|242
1583807400000|2020-03-10 02:30:00|24447.9|24440.9|24428.4|24421.4|24460.4|24453.4|24400.4|24393.4|415
1583807700000|2020-03-10 02:35:00|24427.4|24420.4|24352.9|24345.9|24439.4|24432.4|24336.9|24329.9|627
1583808000000|2020-03-10 02:40:00|24359.4|24352.4|24360.4|24353.4|24388.9|24381.9|24345.4|24338.4|329
1583808300000|2020-03-10 02:45:00|24360.9|24353.9|24376.4|24369.4|24384.4|24377.4|24347.4|24340.4|224
1583808600000|2020-03-10 02:50:00|24373.9|24366.9|24426.9|24419.9|24438.4|24431.4|24371.4|24364.4|374
1583808900000|2020-03-10 02:55:00|24427.4|24420.4|24457.4|24450.4|24465.4|24458.4|24420.9|24413.9|308
1583809200000|2020-03-10 03:00:00|24455.4|24448.4|24466.9|24459.9|24471.4|24464.4|24432.9|24425.9|271
1583809500000|2020-03-10 03:05:00|24468.4|24461.4|24447.9|24440.9|24468.4|24461.4|24436.4|24429.4|195
1583809800000|2020-03-10 03:10:00|24447.4|24440.4|24455.4|24448.4|24455.4|24448.4|24410.9|24403.9|315
1583810100000|2020-03-10 03:15:00|24451.4|24444.4|24464.4|24457.4|24465.4|24458.4|24439.9|24432.9|190
1583810400000|2020-03-10 03:20:00|24463.9|24456.9|24476.9|24469.9|24481.9|24474.9|24457.4|24450.4|415
1583810700000|2020-03-10 03:25:00|24476.4|24469.4|24492.4|24485.4|24496.4|24489.4|24475.4|24468.4|285
1583811000000|2020-03-10 03:30:00|24490.4|24483.4|24488.4|24481.4|24493.4|24486.4|24445.9|24438.9|288
1583811300000|2020-03-10 03:35:00|24489.4|24482.4|24511.4|24504.4|24511.4|24504.4|24488.4|24481.4|194
1583811600000|2020-03-10 03:40:00|24510.9|24503.9|24506.9|24499.9|24516.4|24509.4|24494.4|24487.4|260
1583811900000|2020-03-10 03:45:00|24508.9|24501.9|24532.9|24525.9|24534.4|24527.4|24507.9|24500.9|393
1583812200000|2020-03-10 03:50:00|24532.4|24525.4|24523.9|24516.9|24540.4|24533.4|24514.4|24507.4|402
1583812500000|2020-03-10 03:55:00|24523.4|24516.4|24528.4|24521.4|24528.9|24521.9|24493.4|24486.4|304
1583812800000|2020-03-10 04:00:00|24527.4|24520.4|24501.9|24494.9|24528.4|24521.4|24481.9|24474.9|382
1583813100000|2020-03-10 04:05:00|24501.4|24494.4|24488.9|24481.9|24518.9|24511.9|24487.9|24480.9|317
1583813400000|2020-03-10 04:10:00|24488.4|24481.4|24504.9|24497.9|24511.4|24504.4|24467.4|24460.4|522
1583813700000|2020-03-10 04:15:00|24505.4|24498.4|24509.4|24502.4|24525.9|24518.9|24502.9|24495.9|346
1583814000000|2020-03-10 04:20:00|24509.9|24502.9|24536.4|24529.4|24536.9|24529.9|24507.9|24500.9|291
1583814300000|2020-03-10 04:25:00|24536.9|24529.9|24542.9|24535.9|24559.9|24552.9|24534.9|24527.9|439
1583814600000|2020-03-10 04:30:00|24543.4|24536.4|24544.4|24537.4|24552.4|24545.4|24524.4|24517.4|666
1583814900000|2020-03-10 04:35:00|24544.9|24537.9|24546.9|24539.9|24554.9|24547.9|24534.9|24527.9|228
1583815200000|2020-03-10 04:40:00|24546.4|24539.4|24559.4|24552.4|24563.4|24556.4|24538.9|24531.9|239
1583815500000|2020-03-10 04:45:00|24558.9|24551.9|24590.9|24583.9|24591.9|24584.9|24552.9|24545.9|356
1583815800000|2020-03-10 04:50:00|24590.4|24583.4|24594.9|24587.9|24599.9|24592.9|24583.4|24576.4|285
1583816100000|2020-03-10 04:55:00|24595.4|24588.4|24580.9|24573.9|24602.4|24595.4|24578.9|24571.9|200
1583816400000|2020-03-10 05:00:00|24582.4|24575.4|24608.4|24601.4|24621.4|24614.4|24581.4|24574.4|468
1583816700000|2020-03-10 05:05:00|24607.9|24600.9|24617.9|24610.9|24618.9|24611.9|24600.4|24593.4|229
1583817000000|2020-03-10 05:10:00|24618.4|24611.4|24673.4|24666.4|24676.4|24669.4|24611.9|24604.9|675
1583817300000|2020-03-10 05:15:00|24676.4|24669.4|24795.4|24788.4|24799.4|24792.4|24671.9|24664.9|1312
1583817600000|2020-03-10 05:20:00|24795.9|24788.9|24776.3|24772.5|24795.9|24788.9|24739.8|24735.4|790
1583817900000|2020-03-10 05:25:00|24776.8|24773|24758.3|24754.5|24782.3|24778.5|24748.3|24744.5|461
1583818200000|2020-03-10 05:30:00|24757.8|24754|24782.3|24778.5|24791.3|24787.5|24756.3|24752.5|290
1583818500000|2020-03-10 05:35:00|24782.8|24779|24792.8|24789|24793.3|24789.5|24770.3|24766.5|319
1583818800000|2020-03-10 05:40:00|24793.3|24789.5|24747.3|24743.5|24800.3|24796.5|24745.3|24741.5|364
1583819100000|2020-03-10 05:45:00|24746.8|24743|24731.8|24728|24748.8|24745|24720.8|24717|886
1583819400000|2020-03-10 05:50:00|24731.3|24727.5|24716.3|24712.5|24752.3|24748.5|24713.3|24709.5|513
1583819700000|2020-03-10 05:55:00|24715.8|24712|24766.3|24762.5|24770.8|24767|24709.3|24705.5|373
1583820000000|2020-03-10 06:00:00|24757.8|24754|24736.8|24733|24766.8|24763|24726.3|24722.5|490
1583820300000|2020-03-10 06:05:00|24736.3|24732.5|24716.8|24713|24748.8|24745|24675.8|24672|753
1583820600000|2020-03-10 06:10:00|24716.3|24712.5|24741.3|24737.5|24753.8|24750|24714.8|24711|434
1583820900000|2020-03-10 06:15:00|24741.8|24738|24701.8|24698|24747.8|24744|24682.3|24678.5|462
1583821200000|2020-03-10 06:20:00|24701.3|24697.5|24663.3|24659.5|24714.8|24711|24663.3|24659.5|347
1583821500000|2020-03-10 06:25:00|24662.8|24659|24683.3|24679.5|24700.8|24697|24651.3|24647.5|376
1583821800000|2020-03-10 06:30:00|24682.8|24679|24722.8|24719|24738.8|24735|24681.3|24677.5|306
1583822100000|2020-03-10 06:35:00|24723.3|24719.5|24710.3|24706.5|24743.8|24740|24709.3|24705.5|192
1583822400000|2020-03-10 06:40:00|24710.8|24707|24708.8|24705|24734.8|24731|24704.8|24701|224
1583822700000|2020-03-10 06:45:00|24709.3|24705.5|24716.3|24712.5|24722.3|24718.5|24686.3|24682.5|194
1583823000000|2020-03-10 06:50:00|24715.8|24712|24755.3|24751.5|24762.8|24759|24711.3|24707.5|480
1583823300000|2020-03-10 06:55:00|24754.8|24751|24742.3|24738.5|24761.8|24758|24736.8|24733|325
1583823600000|2020-03-10 07:00:00|24741.8|24738|24678.1|24675.7|24741.8|24738.7|24665.6|24663.2|1086
1583823900000|2020-03-10 07:05:00|24677.6|24675.2|24628.6|24626.2|24677.6|24675.2|24616.1|24613.7|861
1583824200000|2020-03-10 07:10:00|24627.6|24625.2|24598.6|24596.2|24657.6|24655.2|24578.1|24575.7|637
1583824500000|2020-03-10 07:15:00|24597.6|24595.2|24553.6|24551.2|24616.6|24614.2|24551.6|24549.2|595
1583824800000|2020-03-10 07:20:00|24555.1|24552.7|24474.1|24471.7|24565.1|24562.7|24472.6|24470.2|732
1583825100000|2020-03-10 07:25:00|24473.6|24471.2|24496.1|24493.7|24510.6|24508.2|24447.6|24445.2|1089
1583825400000|2020-03-10 07:30:00|24495.6|24493.2|24535|24531.8|24555|24551.8|24458|24454.8|1023
1583825700000|2020-03-10 07:35:00|24534.5|24531.3|24553|24549.8|24559.5|24556.3|24524|24520.8|550
1583826000000|2020-03-10 07:40:00|24552.5|24549.3|24532.5|24529.3|24555|24551.8|24499.5|24496.3|563
1583826300000|2020-03-10 07:45:00|24535|24531.8|24507|24503.8|24556|24552.8|24497.5|24494.3|680
1583826600000|2020-03-10 07:50:00|24508|24504.8|24479.5|24476.3|24516.5|24513.3|24440.5|24437.3|782
1583826900000|2020-03-10 07:55:00|24480.5|24477.3|24495.5|24492.3|24554.5|24551.3|24450.5|24447.3|1123
1583827200000|2020-03-10 08:00:00|24492.5|24489.3|24469|24465.8|24493|24489.8|24436.5|24433.3|1182
1583827500000|2020-03-10 08:05:00|24468|24464.8|24553.5|24550.3|24590|24586.8|24446.5|24443.3|1089
1583827800000|2020-03-10 08:10:00|24553|24549.8|24410.5|24407.3|24579|24575.8|24397|24393.8|1528
1583828100000|2020-03-10 08:15:00|24415|24411.8|24515.5|24512.3|24527|24523.8|24394.5|24391.3|1101
1583828400000|2020-03-10 08:20:00|24514|24510.8|24592|24588.8|24592|24588.8|24477.5|24474.3|953
1583828700000|2020-03-10 08:25:00|24589|24585.8|24597|24593.8|24627.5|24624.3|24569|24565.8|1158
1583829000000|2020-03-10 08:30:00|24596|24592.8|24632|24628.8|24646.5|24643.3|24580.5|24577.3|772
1583829300000|2020-03-10 08:35:00|24632.5|24629.3|24672|24668.8|24679|24675.8|24621|24617.8|738
1583829600000|2020-03-10 08:40:00|24671.5|24668.3|24741.5|24738.3|24745.5|24742.3|24669|24665.8|691
1583829900000|2020-03-10 08:45:00|24743.5|24740.3|24719.5|24716.3|24747|24743.8|24702|24698.8|681
1583830200000|2020-03-10 08:50:00|24720.5|24717.3|24735.5|24732.3|24760.5|24757.3|24683.5|24680.3|804
1583830500000|2020-03-10 08:55:00|24735|24731.8|24812.5|24809.3|24820|24816.8|24729.5|24726.3|989
1583830800000|2020-03-10 09:00:00|24810|24806.8|24820|24816.8|24832|24828.8|24771|24767.8|918
1583831100000|2020-03-10 09:05:00|24821|24817.8|24775.5|24772.3|24827|24823.8|24764.5|24761.3|949
1583831400000|2020-03-10 09:10:00|24776|24772.8|24752.5|24749.3|24792|24788.8|24725|24721.8|1145
1583831700000|2020-03-10 09:15:00|24753|24749.8|24824|24820.8|24825.5|24822.3|24751|24747.8|634
1583832000000|2020-03-10 09:20:00|24824.5|24821.3|24836.5|24833.3|24884|24880.8|24799.5|24796.3|1776
1583832300000|2020-03-10 09:25:00|24838.5|24835.3|24848.5|24845.3|24866.5|24863.3|24833|24829.8|507
1583832600000|2020-03-10 09:30:00|24849|24845.8|24871.5|24868.3|24889|24885.8|24829.5|24826.3|762
1583832900000|2020-03-10 09:35:00|24872|24868.8|24938|24934.8|24960|24956.8|24868|24864.8|1252
1583833200000|2020-03-10 09:40:00|24937.5|24934.3|24951|24947.8|24994.5|24991.3|24937.5|24934.3|884
1583833500000|2020-03-10 09:45:00|24951.5|24948.3|24987|24983.8|25010.5|25007.3|24942.5|24939.3|1112
1583833800000|2020-03-10 09:50:00|24988.5|24985.3|24949|24945.8|24996.5|24993.3|24942.5|24939.3|933
1583834100000|2020-03-10 09:55:00|24950|24946.8|24972.5|24969.3|24989.5|24986.3|24940.5|24937.3|914
1583834400000|2020-03-10 10:00:00|24971.5|24968.3|24927.5|24924.3|24971.5|24968.3|24888.5|24885.3|980
1583834700000|2020-03-10 10:05:00|24928|24924.8|24937|24933.8|24952.5|24949.3|24919.5|24916.3|489
1583835000000|2020-03-10 10:10:00|24938.5|24935.3|24991.5|24988.3|25002.5|24999.3|24938.5|24935.3|954
1583835300000|2020-03-10 10:15:00|24993.5|24990.3|24972.6|24969.4|24999.5|24996.3|24928.6|24925.4|800
1583835600000|2020-03-10 10:20:00|24972.1|24968.9|24902.4|24899.2|24976.1|24972.9|24899.4|24896.2|654
1583835900000|2020-03-10 10:25:00|24902.9|24899.7|24926.9|24923.7|24956.9|24953.7|24901.9|24898.7|557
1583836200000|2020-03-10 10:30:00|24926.4|24923.2|24972.9|24969.7|24983.4|24980.2|24912.4|24909.2|868
1583836500000|2020-03-10 10:35:00|24972.4|24969.2|24944.4|24941.2|24973.9|24970.7|24907.4|24904.2|787
1583836800000|2020-03-10 10:40:00|24946.4|24943.2|24995.9|24992.7|24996.9|24993.7|24938.4|24935.2|865
1583837100000|2020-03-10 10:45:00|24995.4|24992.2|25018.4|25015.2|25043.9|25040.7|24993.4|24990.2|1253
1583837400000|2020-03-10 10:50:00|25018.9|25015.7|25035.9|25032.7|25036.4|25033.2|24997.4|24994.2|654
1583837700000|2020-03-10 10:55:00|25035.4|25032.2|24990.4|24987.2|25043.9|25040.7|24986.9|24983.7|569
1583838000000|2020-03-10 11:00:00|24989.9|24986.7|24926.9|24923.7|24991.4|24988.2|24923.9|24920.7|766
1583838300000|2020-03-10 11:05:00|24925.9|24922.7|24922.9|24919.7|24943.9|24940.7|24909.9|24906.7|536
1583838600000|2020-03-10 11:10:00|24924.4|24921.2|24913.4|24910.2|24961.4|24958.2|24910.4|24907.2|799
1583838900000|2020-03-10 11:15:00|24912.4|24909.2|24878.9|24875.7|24928.4|24925.2|24876.9|24873.7|740
1583839200000|2020-03-10 11:20:00|24879.4|24876.2|24873.4|24870.2|24881.4|24878.2|24847.4|24844.2|790
1583839500000|2020-03-10 11:25:00|24872.4|24869.2|24845.9|24842.7|24877.9|24874.7|24837.4|24834.2|616
1583839800000|2020-03-10 11:30:00|24846.9|24843.7|24895.4|24892.2|24910.4|24907.2|24845.4|24842.2|1149
1583840100000|2020-03-10 11:35:00|24894.9|24891.7|24907.4|24904.2|24916.9|24913.7|24872.9|24869.7|548
1583840400000|2020-03-10 11:40:00|24906.9|24903.7|24888.9|24885.7|24929.4|24926.2|24888.9|24885.7|465
1583840700000|2020-03-10 11:45:00|24888.4|24885.2|24839.9|24836.7|24896.9|24893.7|24839.9|24836.7|543
1583841000000|2020-03-10 11:50:00|24840.4|24837.2|24804.9|24801.7|24859.9|24856.7|24800.4|24797.2|591
1583841300000|2020-03-10 11:55:00|24804.4|24801.2|24837.4|24834.2|24864.4|24861.2|24794.9|24791.7|740
1583841600000|2020-03-10 12:00:00|24837.9|24834.7|24898.9|24895.7|24905.4|24902.2|24835.9|24832.7|648
1583841900000|2020-03-10 12:05:00|24897.9|24894.7|24731.9|24728.7|24903.9|24900.7|24716.9|24713.7|2057
1583842200000|2020-03-10 12:10:00|24733.9|24730.7|24790.4|24787.2|24810.4|24807.2|24687.9|24684.7|1791
1583842500000|2020-03-10 12:15:00|24790.9|24787.7|24755.4|24752.2|24790.9|24787.7|24703.4|24700.2|865
1583842800000|2020-03-10 12:20:00|24752.4|24749.2|24745.9|24742.7|24768.9|24765.7|24724.9|24721.7|574
1583843100000|2020-03-10 12:25:00|24743.9|24740.7|24669.9|24666.7|24776.4|24773.2|24669.9|24666.7|1277
1583843400000|2020-03-10 12:30:00|24668.9|24665.7|24648.9|24645.7|24689.9|24686.7|24604.4|24601.2|2028
1583843700000|2020-03-10 12:35:00|24652.9|24649.7|24605.9|24602.7|24667.4|24664.2|24587.9|24584.7|860
1583844000000|2020-03-10 12:40:00|24606.4|24603.2|24533.9|24530.7|24632.4|24629.2|24519.4|24516.2|1424
1583844300000|2020-03-10 12:45:00|24532.4|24529.2|24636.9|24633.7|24648.9|24645.7|24520.4|24517.2|1013
1583844600000|2020-03-10 12:50:00|24638.4|24635.2|24745.9|24742.7|24779.4|24776.2|24626.4|24623.2|3098
1583844900000|2020-03-10 12:55:00|24746.4|24743.2|24697.9|24694.7|24749.4|24746.2|24687.4|24684.2|663
1583845200000|2020-03-10 13:00:00|24696.4|24693.2|24698.4|24695.2|24760.9|24757.7|24684.4|24681.2|760
1583845500000|2020-03-10 13:05:00|24697.9|24694.7|24653.9|24650.7|24728.4|24725.2|24653.9|24650.7|717
1583845800000|2020-03-10 13:10:00|24651.4|24648.2|24675.9|24672.7|24702.4|24699.2|24637.9|24634.7|759
1583846100000|2020-03-10 13:15:00|24674.9|24671.7|24678.4|24675.2|24679.4|24676.2|24617.9|24614.7|907
1583846400000|2020-03-10 13:20:00|24677.4|24674.2|24702.4|24699.2|24726.9|24723.7|24677.4|24674.2|661
1583846700000|2020-03-10 13:25:00|24701.9|24698.7|24713.4|24710.2|24727.4|24724.2|24673.9|24670.7|866
1583847000000|2020-03-10 13:30:00|24712.9|24709.7|24767|24764.6|24811.5|24809.1|24674.5|24672.1|10450
1583847300000|2020-03-10 13:35:00|24769.5|24767.1|24653.5|24651.1|24786.5|24784.1|24623.5|24621.1|8849
1583847600000|2020-03-10 13:40:00|24652|24649.6|24513.5|24511.1|24660.5|24658.1|24488.5|24486.1|7414
1583847900000|2020-03-10 13:45:00|24518.5|24516.1|24510.5|24508.1|24551.5|24549.1|24441.5|24439.1|6027
1583848200000|2020-03-10 13:50:00|24507.5|24505.1|24564.5|24562.1|24574.5|24572.1|24450.5|24448.1|6242
1583848500000|2020-03-10 13:55:00|24565.5|24563.1|24563.5|24561.1|24630.5|24628.1|24546|24543.6|5449
1583848800000|2020-03-10 14:00:00|24564.5|24562.1|24596.5|24594.1|24615|24612.6|24514.5|24512.1|4138
1583849100000|2020-03-10 14:05:00|24592.5|24590.1|24638|24635.6|24656.5|24654.1|24547.5|24545.1|3580
1583849400000|2020-03-10 14:10:00|24636.5|24634.1|24664.5|24662.1|24698.5|24696.1|24632.5|24630.1|3708
1583849700000|2020-03-10 14:15:00|24664|24661.6|24618.5|24616.1|24686|24683.6|24590|24587.6|3886
1583850000000|2020-03-10 14:20:00|24616.5|24614.1|24564.5|24562.1|24681.5|24679.1|24560|24557.6|5417
1583850300000|2020-03-10 14:25:00|24563.5|24561.1|24461.5|24459.1|24566|24563.6|24449|24446.6|4030
1583850600000|2020-03-10 14:30:00|24460.5|24458.1|24418.5|24416.1|24465.5|24463.1|24372.5|24370.1|5258
1583850900000|2020-03-10 14:35:00|24417.5|24415.1|24374.5|24372.1|24446.5|24444.1|24348.5|24346.1|4657
1583851200000|2020-03-10 14:40:00|24375.5|24373.1|24328.5|24326.1|24390.5|24388.1|24302.5|24300.1|5704
1583851500000|2020-03-10 14:45:00|24325.5|24323.1|24221.5|24219.1|24349.5|24347.1|24213|24210.6|5990
1583851800000|2020-03-10 14:50:00|24222.5|24220.1|24125.5|24123.1|24239|24236.6|24119.5|24117.1|5773
1583852100000|2020-03-10 14:55:00|24124.5|24122.1|24103.5|24101.1|24221.5|24219.1|24102.5|24100.1|6250
1583852400000|2020-03-10 15:00:00|24102|24099.6|24129.5|24127.1|24171|24168.6|24062.5|24060.1|5978
1583852700000|2020-03-10 15:05:00|24125.5|24123.1|24262.5|24260.1|24284.5|24282.1|24111.5|24109.1|7188
1583853000000|2020-03-10 15:10:00|24260.5|24258.1|24091.1|24088.7|24273.5|24271.1|24089.1|24086.7|8204
1583853300000|2020-03-10 15:15:00|24090.1|24087.7|24020.6|24018.2|24135.1|24132.7|24002.1|23999.7|6923
1583853600000|2020-03-10 15:20:00|24021.1|24018.7|23876.1|23873.7|24036.1|24033.7|23874.1|23871.7|7395
1583853900000|2020-03-10 15:25:00|23877.1|23874.7|23810.1|23807.7|23962.1|23959.7|23789.6|23787.2|11592
1583854200000|2020-03-10 15:30:00|23809.1|23806.7|23792.1|23789.7|23853.6|23851.2|23748.1|23745.7|8666
1583854500000|2020-03-10 15:35:00|23784.1|23781.7|23811.1|23808.7|23822.1|23819.7|23688.1|23685.7|6904
1583854800000|2020-03-10 15:40:00|23812.6|23810.2|23945.1|23942.7|23950.1|23947.7|23735.6|23733.2|5512
1583855100000|2020-03-10 15:45:00|23946.1|23943.7|23986.1|23983.7|24043.1|24040.7|23913.1|23910.7|4541
1583855400000|2020-03-10 15:50:00|23987.6|23985.2|23817.6|23815.2|24018.6|24016.2|23789.6|23787.2|4450
1583855700000|2020-03-10 15:55:00|23820.6|23818.2|23852.1|23849.7|23920.6|23918.2|23768.1|23765.7|4683
1583856000000|2020-03-10 16:00:00|23863.1|23860.7|23999.1|23996.7|24105.1|24102.7|23857.1|23854.7|4726
1583856300000|2020-03-10 16:05:00|24001.1|23998.7|24041.6|24039.2|24064.1|24061.7|23960.6|23958.2|4655
1583856600000|2020-03-10 16:10:00|24039.6|24037.2|24227.6|24225.2|24253.6|24251.2|24039.6|24037.2|4226
1583856900000|2020-03-10 16:15:00|24226.6|24224.2|24237.6|24235.2|24307.1|24304.7|24198.1|24195.7|3356
1583857200000|2020-03-10 16:20:00|24235.1|24232.7|24188.1|24185.7|24243.6|24241.2|24144.1|24141.7|3220
1583857500000|2020-03-10 16:25:00|24189.1|24186.7|24045.6|24043.2|24206.1|24203.7|24045.6|24043.2|4799
1583857800000|2020-03-10 16:30:00|24046.1|24043.7|23911.1|23908.7|24047.6|24045.2|23869.1|23866.7|7489
1583858100000|2020-03-10 16:35:00|23913.6|23911.2|24001.1|23998.7|24024.1|24021.7|23863.1|23860.7|7906
1583858400000|2020-03-10 16:40:00|24002.1|23999.7|24105.1|24102.7|24107.6|24105.2|23914.1|23911.7|5959
1583858700000|2020-03-10 16:45:00|24103.1|24100.7|24043.1|24040.7|24130.1|24127.7|24040.6|24038.2|5046
1583859000000|2020-03-10 16:50:00|24043.6|24041.2|24154.6|24152.2|24165.6|24163.2|24004.6|24002.2|4751
1583859300000|2020-03-10 16:55:00|24156.6|24154.2|24103.1|24100.7|24181.1|24178.7|24101.1|24098.7|3009
1583859600000|2020-03-10 17:00:00|24102.6|24100.2|24029.6|24027.2|24111.1|24108.7|23982.1|23979.7|5121
1583859900000|2020-03-10 17:05:00|24031.1|24028.7|24211.6|24209.2|24211.6|24209.2|23987.1|23984.7|4012
1583860200000|2020-03-10 17:10:00|24207.1|24204.7|24227.6|24225.2|24237.6|24235.2|24129.1|24126.7|2641
1583860500000|2020-03-10 17:15:00|24234.6|24232.2|24256.1|24253.7|24300.6|24298.2|24152.1|24149.7|2213
1583860800000|2020-03-10 17:20:00|24256.6|24254.2|24264.1|24261.7|24341.6|24339.2|24248.6|24246.2|1979
1583861100000|2020-03-10 17:25:00|24265.6|24263.2|24185.1|24182.7|24269.6|24267.2|24154.6|24152.2|3472
1583861400000|2020-03-10 17:30:00|24184.6|24182.2|24249.6|24247.2|24268.6|24266.2|24118.6|24116.2|3478
1583861700000|2020-03-10 17:35:00|24250.6|24248.2|24145.1|24142.7|24255.6|24253.2|24094.6|24092.2|2369
1583862000000|2020-03-10 17:40:00|24143.9|24141.5|24123.9|24121.5|24199.4|24197|24067.4|24065|2077
1583862300000|2020-03-10 17:45:00|24122.9|24120.5|24012.9|24010.5|24122.9|24120.5|24002.9|24000.5|1904
1583862600000|2020-03-10 17:50:00|24012.4|24010|23968.4|23966|24056.9|24054.5|23961.9|23959.5|1580
1583862900000|2020-03-10 17:55:00|23968.9|23966.5|24022.4|24020|24052.4|24050|23956.4|23954|1609
1583863200000|2020-03-10 18:00:00|24024.9|24022.5|23974.9|23972.5|24031.4|24029|23924.9|23922.5|3027
1583863500000|2020-03-10 18:05:00|23972.9|23970.5|24072.9|24070.5|24078.9|24076.5|23928.9|23926.5|5116
1583863800000|2020-03-10 18:10:00|24071.9|24069.5|24156.9|24154.5|24156.9|24154.5|24027.4|24025|5459
1583864100000|2020-03-10 18:15:00|24154.9|24152.5|24152.4|24150|24190.9|24188.5|24113.9|24111.5|3401
1583864400000|2020-03-10 18:20:00|24151.9|24149.5|24064.4|24062|24198.9|24196.5|24057.9|24055.5|1955
1583864700000|2020-03-10 18:25:00|24058.4|24056|24177.9|24175.5|24207.4|24205|24039.4|24037|3432
1583865000000|2020-03-10 18:30:00|24178.9|24176.5|24270.9|24268.5|24281.4|24279|24158.9|24156.5|2943
1583865300000|2020-03-10 18:35:00|24271.9|24269.5|24279.9|24277.5|24338.4|24336|24267.4|24265|3451
1583865600000|2020-03-10 18:40:00|24282.4|24280|24445.9|24443.5|24454.4|24452|24272.4|24270|6991
1583865900000|2020-03-10 18:45:00|24446.9|24444.5|24567.9|24565.5|24580.4|24578|24416.9|24414.5|6073
1583866200000|2020-03-10 18:50:00|24571.9|24569.5|24519.9|24517.5|24577.4|24575|24437.9|24435.5|6038
1583866500000|2020-03-10 18:55:00|24523.9|24521.5|24475.4|24473|24547.9|24545.5|24388.9|24386.5|5769
1583866800000|2020-03-10 19:00:00|24478.9|24476.5|24587.9|24585.5|24600.9|24598.5|24430.4|24428|5998
1583867100000|2020-03-10 19:05:00|24589.4|24587|24559.4|24557|24642.9|24640.5|24544.9|24542.5|5186
1583867400000|2020-03-10 19:10:00|24557.9|24555.5|24625.9|24623.5|24657.4|24655|24555.9|24553.5|4272
1583867700000|2020-03-10 19:15:00|24624.4|24622|24764.4|24762|24781.9|24779.5|24560.9|24558.5|6309
1583868000000|2020-03-10 19:20:00|24757.4|24755|24766.9|24764.5|24830.9|24828.5|24706.4|24704|5894
1583868300000|2020-03-10 19:25:00|24764.9|24762.5|24635.9|24633.5|24765.4|24763|24620.4|24618|5145
1583868600000|2020-03-10 19:30:00|24636.4|24634|24618.4|24616|24729.9|24727.5|24545.9|24543.5|5268
1583868900000|2020-03-10 19:35:00|24612.9|24610.5|24790.4|24788|24809.4|24807|24599.9|24597.5|2504
1583869200000|2020-03-10 19:40:00|24792.9|24790.5|24716.4|24714|24819.9|24817.5|24714.4|24712|2209
1583869500000|2020-03-10 19:45:00|24722.4|24720|24845.4|24843|24862.4|24860|24707.9|24705.5|2697
1583869800000|2020-03-10 19:50:00|24830.9|24828.5|24940.9|24938.5|24941.9|24939.5|24830.9|24828.5|5740
1583870100000|2020-03-10 19:55:00|24943.9|24941.5|25030.4|25028|25030.4|25028|24912.4|24910|9183
1583870400000|2020-03-10 20:00:00|25020.2|25017.8|24973.8|24969.2|25049.3|25044.7|24949.3|24944.7|4740
1583870700000|2020-03-10 20:05:00|24973.3|24968.7|24919.8|24915.2|25011.3|25006.7|24905.3|24900.7|1299
1583871000000|2020-03-10 20:10:00|24916.8|24912.2|24902|24891.4|24922.8|24918.2|24840.8|24836.2|1690
1583871300000|2020-03-10 20:15:00|24901.7|24891.1|24913.8|24903.2|24928.4|24917.8|24892.2|24881.6|0
1583871600000|2020-03-10 20:20:00|24912.9|24902.3|24936.1|24925.5|24942.7|24932.1|24912.7|24902.1|0
1583871900000|2020-03-10 20:25:00|24936|24925.4|24950.3|24939.7|24995.6|24985|24935.2|24924.6|0
1583872200000|2020-03-10 20:30:00|24880.8|24876.2|24944.8|24940.2|24953.8|24949.2|24879.8|24875.2|492
1583872500000|2020-03-10 20:35:00|24946.8|24942.2|24880.8|24876.2|24946.8|24942.2|24879.8|24875.2|227
1583872800000|2020-03-10 20:40:00|24881.8|24877.2|24892.8|24888.2|24896.8|24892.2|24856.8|24852.2|202
1583873100000|2020-03-10 20:45:00|24888.8|24884.2|24946.8|24942.2|24950.8|24946.2|24886.8|24882.2|306
1583873400000|2020-03-10 20:50:00|24947.8|24943.2|24939.8|24935.2|24952.8|24948.2|24921.8|24917.2|115
1583873700000|2020-03-10 20:55:00|24941.8|24937.2|24982.4|24971.8|24982.4|24975.2|24932.8|24928.2|240
1583874000000|2020-03-10 21:00:00|24981.5|24970.9|24952.2|24941.6|24981.5|24970.9|24945.1|24934.5|0
1583874300000|2020-03-10 21:05:00|24952.6|24942|24942.7|24932.1|24952.6|24942|24940.5|24929.9|0
1583874600000|2020-03-10 21:10:00|24942.8|24932.2|24936.6|24926|24943.5|24932.9|24936.3|24925.7|0
1583874900000|2020-03-10 21:15:00|24936.9|24926.3|24930.6|24920|24936.9|24926.3|24929.8|24919.2|0
1583875200000|2020-03-10 21:20:00|24930.4|24919.8|24921.8|24911.2|24931.2|24920.6|24916|24905.4|0
1583875500000|2020-03-10 21:25:00|24920.8|24910.2|24920.9|24910.3|24925.2|24914.6|24911.1|24900.5|0
1583875800000|2020-03-10 21:30:00|24920|24909.4|24925.7|24915.1|24925.7|24915.1|24915.6|24905|0
1583876100000|2020-03-10 21:35:00|24923.8|24913.2|24925|24914.4|24925.9|24915.3|24921.9|24911.3|0
1583876400000|2020-03-10 21:40:00|24925.3|24914.7|24913.4|24902.8|24926.9|24916.3|24910.7|24900.1|0
1583876700000|2020-03-10 21:45:00|24915.3|24904.7|24924.7|24914.1|24937.8|24927.2|24915.3|24904.7|0
1583877000000|2020-03-10 21:50:00|24927|24916.4|24877.4|24866.8|24927|24916.4|24877.4|24866.8|0
1583877300000|2020-03-10 21:55:00|24877.2|24866.6|24884.1|24873.5|24900.6|24890|24866.8|24856.2|0
1583877600000|2020-03-10 22:00:00|24867.8|24863.2|24811.8|24807.2|24923.8|24919.2|24801.8|24797.2|661
1583877900000|2020-03-10 22:05:00|24813.3|24808.7|24793.3|24788.7|24832.8|24828.2|24753.8|24749.2|326
1583878200000|2020-03-10 22:10:00|24793.8|24789.2|24738.3|24733.7|24799.8|24795.2|24735.8|24731.2|468
1583878500000|2020-03-10 22:15:00|24737.8|24733.2|24669.3|24664.7|24756.3|24751.7|24666.3|24661.7|368
1583878800000|2020-03-10 22:20:00|24665.3|24660.7|24739.3|24734.7|24745.3|24740.7|24665.3|24660.7|442
1583879100000|2020-03-10 22:25:00|24739.8|24735.2|24735.3|24730.7|24784.8|24780.2|24710.3|24705.7|270
1583879400000|2020-03-10 22:30:00|24736.8|24732.2|24760.3|24755.7|24780.8|24776.2|24725.8|24721.2|174
1583879700000|2020-03-10 22:35:00|24760.8|24756.2|24763.8|24759.2|24767.8|24763.2|24741.3|24736.7|135
1583880000000|2020-03-10 22:40:00|24765.8|24761.2|24751.8|24747.2|24795.3|24790.7|24751.8|24747.2|248
1583880300000|2020-03-10 22:45:00|24751.3|24746.7|24647.8|24643.2|24759.3|24754.7|24632.8|24628.2|510
1583880600000|2020-03-10 22:50:00|24647.3|24642.7|24624.3|24619.7|24678.3|24673.7|24611.8|24607.2|428
1583880900000|2020-03-10 22:55:00|24624.8|24620.2|24651.8|24647.2|24658.8|24654.2|24605.8|24601.2|288
1583881200000|2020-03-10 23:00:00|24654.8|24650.2|24669.8|24665.2|24715.8|24711.2|24631.3|24626.7|293
1583881500000|2020-03-10 23:05:00|24670.8|24666.2|24630.3|24625.7|24670.8|24666.2|24616.3|24611.7|269
1583881800000|2020-03-10 23:10:00|24630.8|24626.2|24610.3|24605.7|24631.3|24626.7|24604.8|24600.2|167
1583882100000|2020-03-10 23:15:00|24611.8|24607.2|24617.3|24612.7|24634.8|24630.2|24608.3|24603.7|232
1583882400000|2020-03-10 23:20:00|24616.8|24612.2|24610.3|24605.7|24637.8|24633.2|24609.3|24604.7|147
1583882700000|2020-03-10 23:25:00|24614.3|24609.7|24616.3|24611.7|24635.3|24630.7|24596.8|24592.2|150
1583883000000|2020-03-10 23:30:00|24617.8|24613.2|24576.8|24572.2|24648.8|24644.2|24568.3|24563.7|463
1583883300000|2020-03-10 23:35:00|24578.3|24573.7|24538.3|24533.7|24589.8|24585.2|24537.3|24532.7|329
1583883600000|2020-03-10 23:40:00|24537.8|24533.2|24470.3|24465.7|24546.3|24541.7|24470.3|24465.7|517
1583883900000|2020-03-10 23:45:00|24469.3|24464.7|24470.3|24465.7|24497.8|24493.2|24436.3|24431.7|584
1583884200000|2020-03-10 23:50:00|24469.8|24465.2|24506.3|24501.7|24517.3|24512.7|24450.8|24446.2|412
1583884500000|2020-03-10 23:55:00|24506.8|24502.2|24566.8|24562.2|24579.3|24574.7|24502.3|24497.7|769
1583884800000|2020-03-11 00:00:00|24568.8|24564.2|24567.3|24562.7|24587.8|24583.2|24508.8|24504.2|487
1583885100000|2020-03-11 00:05:00|24566.8|24562.2|24582.8|24578.2|24594.3|24589.7|24537.8|24533.2|757
1583885400000|2020-03-11 00:10:00|24582.3|24577.7|24675.8|24671.2|24699.3|24694.7|24580.8|24576.2|1077
1583885700000|2020-03-11 00:15:00|24676.3|24671.7|24639.3|24634.7|24677.3|24672.7|24601.8|24597.2|516
1583886000000|2020-03-11 00:20:00|24638.8|24634.2|24601.8|24597.2|24655.8|24651.2|24593.3|24588.7|398
1583886300000|2020-03-11 00:25:00|24599.3|24594.7|24579.8|24575.2|24613.3|24608.7|24578.8|24574.2|334
1583886600000|2020-03-11 00:30:00|24580.8|24576.2|24476.8|24472.2|24587.3|24582.7|24463.3|24458.7|508
1583886900000|2020-03-11 00:35:00|24476.3|24471.7|24509.3|24504.7|24520.3|24515.7|24467.8|24463.2|310
1583887200000|2020-03-11 00:40:00|24508.8|24504.2|24431.8|24427.2|24548.3|24543.7|24410.3|24405.7|674
1583887500000|2020-03-11 00:45:00|24430.8|24426.2|24445.8|24441.2|24474.3|24469.7|24406.8|24402.2|459
1583887800000|2020-03-11 00:50:00|24444.8|24440.2|24442.3|24437.7|24458.3|24453.7|24411.8|24407.2|266
1583888100000|2020-03-11 00:55:00|24440.3|24435.7|24507.8|24503.2|24508.8|24504.2|24437.3|24432.7|322
1583888400000|2020-03-11 01:00:00|24511.3|24506.7|24552.3|24547.7|24612.3|24607.7|24504.3|24499.7|803
1583888700000|2020-03-11 01:05:00|24551.3|24546.7|24589.8|24585.2|24609.8|24605.2|24543.3|24538.7|431
1583889000000|2020-03-11 01:10:00|24588.3|24583.7|24526.3|24521.7|24599.3|24594.7|24511.3|24506.7|281
1583889300000|2020-03-11 01:15:00|24526.8|24522.2|24493.3|24488.7|24532.8|24528.2|24472.8|24468.2|308
1583889600000|2020-03-11 01:20:00|24492.3|24487.7|24498.8|24494.2|24511.3|24506.7|24461.8|24457.2|254
1583889900000|2020-03-11 01:25:00|24496.3|24491.7|24387.3|24382.7|24499.8|24495.2|24387.3|24382.7|450
1583890200000|2020-03-11 01:30:00|24386.8|24382.2|24467.3|24462.7|24470.8|24466.2|24383.3|24378.7|360
1583890500000|2020-03-11 01:35:00|24467.8|24463.2|24338.3|24333.7|24480.8|24476.2|24334.8|24330.2|869
1583890800000|2020-03-11 01:40:00|24337.8|24333.2|24318.3|24313.7|24397.8|24393.2|24303.3|24298.7|634
1583891100000|2020-03-11 01:45:00|24316.3|24311.7|24383.3|24378.7|24387.3|24382.7|24312.3|24307.7|410
1583891400000|2020-03-11 01:50:00|24384.3|24379.7|24401.8|24397.2|24432.8|24428.2|24364.8|24360.2|468
1583891700000|2020-03-11 01:55:00|24403.3|24398.7|24417.3|24412.7|24424.8|24420.2|24383.3|24378.7|213
1583892000000|2020-03-11 02:00:00|24418.3|24413.7|24389.3|24384.7|24421.8|24417.2|24333.8|24329.2|356
1583892300000|2020-03-11 02:05:00|24388.8|24384.2|24336.3|24331.7|24390.3|24385.7|24327.8|24323.2|343
1583892600000|2020-03-11 02:10:00|24335.3|24330.7|24372.3|24367.7|24389.3|24384.7|24314.3|24309.7|268
1583892900000|2020-03-11 02:15:00|24371.8|24367.2|24341.8|24337.2|24374.3|24369.7|24299.8|24295.2|320
1583893200000|2020-03-11 02:20:00|24342.3|24337.7|24419.3|24414.7|24420.8|24416.2|24342.3|24337.7|290
1583893500000|2020-03-11 02:25:00|24418.8|24414.2|24476.3|24471.7|24507.8|24503.2|24411.3|24406.7|670
1583893800000|2020-03-11 02:30:00|24475.3|24470.7|24436.3|24431.7|24489.8|24485.2|24406.8|24402.2|325
1583894100000|2020-03-11 02:35:00|24436.8|24432.2|24443.8|24439.2|24474.8|24470.2|24427.3|24422.7|148
1583894400000|2020-03-11 02:40:00|24445.3|24440.7|24403.3|24398.7|24455.3|24450.7|24391.8|24387.2|221
1583894700000|2020-03-11 02:45:00|24402.8|24398.2|24399.8|24395.2|24420.8|24416.2|24376.8|24372.2|247
1583895000000|2020-03-11 02:50:00|24398.3|24393.7|24403.8|24399.2|24407.3|24402.7|24359.3|24354.7|208
1583895300000|2020-03-11 02:55:00|24404.3|24399.7|24395.8|24391.2|24431.3|24426.7|24386.8|24382.2|206
1583895600000|2020-03-11 03:00:00|24394.3|24389.7|24382.3|24377.7|24396.3|24391.7|24335.3|24330.7|246
1583895900000|2020-03-11 03:05:00|24381.3|24376.7|24428.8|24424.2|24453.8|24449.2|24375.3|24370.7|237
1583896200000|2020-03-11 03:10:00|24427.8|24423.2|24444.8|24440.2|24452.8|24448.2|24411.3|24406.7|193
1583896500000|2020-03-11 03:15:00|24444.3|24439.7|24472.8|24468.2|24482.8|24478.2|24444.3|24439.7|259
1583896800000|2020-03-11 03:20:00|24475.8|24471.2|24485.8|24481.2|24498.3|24493.7|24441.3|24436.7|240
1583897100000|2020-03-11 03:25:00|24487.3|24482.7|24443.3|24438.7|24503.8|24499.2|24442.8|24438.2|229
1583897400000|2020-03-11 03:30:00|24442.3|24437.7|24406.3|24401.7|24442.8|24438.2|24392.8|24388.2|244
1583897700000|2020-03-11 03:35:00|24406.8|24402.2|24385.3|24380.7|24407.8|24403.2|24370.8|24366.2|170
1583898000000|2020-03-11 03:40:00|24384.8|24380.2|24384.8|24380.2|24391.8|24387.2|24336.3|24331.7|254
1583898300000|2020-03-11 03:45:00|24384.3|24379.7|24394.3|24389.7|24416.8|24412.2|24369.3|24364.7|248
1583898600000|2020-03-11 03:50:00|24394.8|24390.2|24413.3|24408.7|24422.8|24418.2|24386.3|24381.7|109
1583898900000|2020-03-11 03:55:00|24412.8|24408.2|24454.8|24450.2|24471.8|24467.2|24407.3|24402.7|419
1583899200000|2020-03-11 04:00:00|24456.3|24451.7|24448.3|24443.7|24456.8|24452.2|24410.3|24405.7|196
1583899500000|2020-03-11 04:05:00|24447.8|24443.2|24428.8|24424.2|24455.3|24450.7|24406.3|24401.7|144
1583899800000|2020-03-11 04:10:00|24428.3|24423.7|24430.8|24426.2|24447.3|24442.7|24417.8|24413.2|77
1583900100000|2020-03-11 04:15:00|24431.3|24426.7|24408.3|24403.7|24433.8|24429.2|24397.3|24392.7|131
1583900400000|2020-03-11 04:20:00|24405.8|24401.2|24418.3|24413.7|24439.3|24434.7|24395.3|24390.7|225
1583900700000|2020-03-11 04:25:00|24415.8|24411.2|24394.3|24389.7|24441.3|24436.7|24389.8|24385.2|277
1583901000000|2020-03-11 04:30:00|24394.8|24390.2|24387.8|24383.2|24408.3|24403.7|24381.3|24376.7|253
1583901300000|2020-03-11 04:35:00|24386.8|24382.2|24394.3|24389.7|24425.8|24421.2|24386.3|24381.7|183
1583901600000|2020-03-11 04:40:00|24395.3|24390.7|24400.3|24395.7|24407.3|24402.7|24370.3|24365.7|173
1583901900000|2020-03-11 04:45:00|24399.8|24395.2|24364.8|24360.2|24420.3|24415.7|24361.3|24356.7|236
1583902200000|2020-03-11 04:50:00|24368.3|24363.7|24352.8|24348.2|24385.8|24381.2|24351.3|24346.7|289
1583902500000|2020-03-11 04:55:00|24355.8|24351.2|24365.8|24361.2|24376.8|24372.2|24352.8|24348.2|129
1583902800000|2020-03-11 05:00:00|24369.8|24365.2|24269.8|24265.2|24369.8|24365.2|24243.3|24238.7|930
1583903100000|2020-03-11 05:05:00|24268.3|24263.7|24208.3|24203.7|24292.8|24288.2|24204.3|24199.7|528
1583903400000|2020-03-11 05:10:00|24208.8|24204.2|24205.3|24200.7|24224.3|24219.7|24180.3|24175.7|467
1583903700000|2020-03-11 05:15:00|24204.3|24199.7|24211.8|24207.2|24234.8|24230.2|24199.8|24195.2|194
1583904000000|2020-03-11 05:20:00|24209.3|24204.7|24210.3|24205.7|24223.8|24219.2|24188.8|24184.2|135
1583904300000|2020-03-11 05:25:00|24208.8|24204.2|24233.8|24229.2|24252.8|24248.2|24204.3|24199.7|298
1583904600000|2020-03-11 05:30:00|24222.8|24218.2|24193.8|24189.2|24246.8|24242.2|24175.3|24170.7|487
1583904900000|2020-03-11 05:35:00|24192.3|24187.7|24186.8|24182.2|24194.3|24189.7|24164.8|24160.2|206
1583905200000|2020-03-11 05:40:00|24188.8|24184.2|24193.3|24188.7|24209.3|24204.7|24160.3|24155.7|309
1583905500000|2020-03-11 05:45:00|24193.8|24189.2|24198.3|24193.7|24213.8|24209.2|24177.3|24172.7|165
1583905800000|2020-03-11 05:50:00|24197.8|24193.2|24185.8|24181.2|24205.8|24201.2|24180.3|24175.7|231
1583906100000|2020-03-11 05:55:00|24188.8|24184.2|24201.8|24197.2|24209.3|24204.7|24157.8|24153.2|271
1583906400000|2020-03-11 06:00:00|24209.3|24204.7|24309.8|24305.2|24426.3|24421.7|24209.3|24204.7|1674
1583906700000|2020-03-11 06:05:00|24309.3|24304.7|24258.3|24253.7|24339.8|24335.2|24252.3|24247.7|455
1583907000000|2020-03-11 06:10:00|24257.8|24253.2|24265.8|24261.2|24305.3|24300.7|24249.3|24244.7|351
1583907300000|2020-03-11 06:15:00|24266.3|24261.7|24284.3|24279.7|24313.8|24309.2|24265.3|24260.7|303
1583907600000|2020-03-11 06:20:00|24286.3|24281.7|24314.3|24309.7|24333.8|24329.2|24275.3|24270.7|301
1583907900000|2020-03-11 06:25:00|24313.8|24309.2|24352.8|24348.2|24361.8|24357.2|24301.8|24297.2|397
1583908200000|2020-03-11 06:30:00|24354.8|24350.2|24312.8|24308.2|24372.3|24367.7|24311.3|24306.7|450
1583908500000|2020-03-11 06:35:00|24312.3|24307.7|24292.8|24288.2|24333.3|24328.7|24272.8|24268.2|298
1583908800000|2020-03-11 06:40:00|24288.3|24283.7|24210.3|24205.7|24306.8|24302.2|24208.8|24204.2|479
1583909100000|2020-03-11 06:45:00|24209.8|24205.2|24229.8|24225.2|24238.3|24233.7|24197.3|24192.7|276
1583909400000|2020-03-11 06:50:00|24235.8|24231.2|24191.3|24186.7|24260.3|24255.7|24171.3|24166.7|556
1583909700000|2020-03-11 06:55:00|24190.8|24186.2|24218.3|24213.7|24224.3|24219.7|24182.8|24178.2|275
1583910000000|2020-03-11 07:00:00|24217.6|24214.4|24243.6|24240.4|24361.6|24358.4|24212.1|24208.9|1648
1583910300000|2020-03-11 07:05:00|24244.1|24240.9|24359.6|24356.4|24387.1|24383.9|24242.1|24238.9|919
1583910600000|2020-03-11 07:10:00|24366.6|24363.4|24400.1|24396.9|24401.6|24398.4|24312.1|24308.9|990
1583910900000|2020-03-11 07:15:00|24400.6|24397.4|24381.1|24377.9|24426.1|24422.9|24363.1|24359.9|639
1583911200000|2020-03-11 07:20:00|24381.6|24378.4|24330.1|24326.9|24405.1|24401.9|24319.1|24315.9|893
1583911500000|2020-03-11 07:25:00|24334.1|24330.9|24279.1|24275.9|24341.1|24337.9|24264.1|24260.9|1132
1583911800000|2020-03-11 07:30:00|24282.6|24279.4|24325.6|24322.4|24343.6|24340.4|24280.1|24276.9|603
1583912100000|2020-03-11 07:35:00|24325.1|24321.9|24349.6|24346.4|24391.1|24387.9|24288.6|24285.4|639
1583912400000|2020-03-11 07:40:00|24345.6|24342.4|24388.1|24384.9|24392.1|24388.9|24344.1|24340.9|297
1583912700000|2020-03-11 07:45:00|24383.1|24379.9|24404.6|24401.4|24447.6|24444.4|24383.1|24379.9|699
1583913000000|2020-03-11 07:50:00|24404.1|24400.9|24401.6|24398.4|24417.6|24414.4|24364.6|24361.4|463
1583913300000|2020-03-11 07:55:00|24402.1|24398.9|24437.6|24434.4|24444.6|24441.4|24392.6|24389.4|339
1583913600000|2020-03-11 08:00:00|24433.6|24430.4|24377.1|24373.9|24460.6|24457.4|24368.1|24364.9|1393
1583913900000|2020-03-11 08:05:00|24378.1|24374.9|24469.6|24466.4|24515.1|24511.9|24376.1|24372.9|1429
1583914200000|2020-03-11 08:10:00|24470.1|24466.9|24482.6|24479.4|24523.6|24520.4|24453.1|24449.9|970
1583914500000|2020-03-11 08:15:00|24483.6|24480.4|24471.6|24468.4|24503.6|24500.4|24453.1|24449.9|569
1583914800000|2020-03-11 08:20:00|24471.1|24467.9|24359.6|24356.4|24496.1|24492.9|24350.6|24347.4|1018
1583915100000|2020-03-11 08:25:00|24357.6|24354.4|24305.6|24302.4|24357.6|24354.4|24274.1|24270.9|1571
1583915400000|2020-03-11 08:30:00|24311.1|24307.9|24403.6|24400.4|24449.6|24446.4|24268.1|24264.9|1621
1583915700000|2020-03-11 08:35:00|24401.1|24397.9|24412.6|24409.4|24436.6|24433.4|24336.1|24332.9|1176
1583916000000|2020-03-11 08:40:00|24412.1|24408.9|24475.1|24471.9|24475.1|24471.9|24381.1|24377.9|769
1583916300000|2020-03-11 08:45:00|24474.6|24471.4|24587.6|24584.4|24622.6|24619.4|24471.1|24467.9|2073
1583916600000|2020-03-11 08:50:00|24587.1|24583.9|24583.6|24580.4|24630.1|24626.9|24558.1|24554.9|935
1583916900000|2020-03-11 08:55:00|24584.1|24580.9|24573.1|24569.9|24655.6|24652.4|24571.1|24567.9|904
1583917200000|2020-03-11 09:00:00|24574.6|24571.4|24554.6|24551.4|24593.6|24590.4|24530.1|24526.9|787
1583917500000|2020-03-11 09:05:00|24554.1|24550.9|24524.1|24520.9|24561.6|24558.4|24490.1|24486.9|621
1583917800000|2020-03-11 09:10:00|24523.6|24520.4|24530.6|24527.4|24561.6|24558.4|24477.1|24473.9|757
1583918100000|2020-03-11 09:15:00|24529.1|24525.9|24503.6|24500.4|24529.1|24525.9|24491.6|24488.4|367
1583918400000|2020-03-11 09:20:00|24504.1|24500.9|24482.6|24479.4|24529.6|24526.4|24461.6|24458.4|523
1583918700000|2020-03-11 09:25:00|24483.1|24479.9|24538.1|24534.9|24552.1|24548.9|24471.6|24468.4|796
1583919000000|2020-03-11 09:30:00|24538.6|24535.4|24478.1|24474.9|24561.6|24558.4|24463.6|24460.4|636
1583919300000|2020-03-11 09:35:00|24477.1|24473.9|24416.1|24412.9|24478.6|24475.4|24393.1|24389.9|763
1583919600000|2020-03-11 09:40:00|24415.6|24412.4|24438.1|24434.9|24446.1|24442.9|24406.6|24403.4|524
1583919900000|2020-03-11 09:45:00|24437.6|24434.4|24394.1|24390.9|24452.6|24449.4|24392.6|24389.4|493
1583920200000|2020-03-11 09:50:00|24393.6|24390.4|24423.1|24419.9|24425.6|24422.4|24370.1|24366.9|464
1583920500000|2020-03-11 09:55:00|24423.6|24420.4|24469.6|24466.4|24470.1|24466.9|24396.6|24393.4|464
1583920800000|2020-03-11 10:00:00|24468.6|24465.4|24458.6|24455.4|24469.6|24466.4|24419.1|24415.9|534
1583921100000|2020-03-11 10:05:00|24458.1|24454.9|24409.1|24405.9|24458.1|24454.9|24403.1|24399.9|424
1583921400000|2020-03-11 10:10:00|24403.6|24400.4|24445.1|24441.9|24459.6|24456.4|24397.1|24393.9|432
1583921700000|2020-03-11 10:15:00|24443.1|24439.9|24451.6|24448.4|24469.6|24466.4|24439.6|24436.4|336
1583922000000|2020-03-11 10:20:00|24451.1|24447.9|24419.1|24415.9|24452.1|24448.9|24417.1|24413.9|284
1583922300000|2020-03-11 10:25:00|24418.1|24414.9|24347.6|24344.4|24432.6|24429.4|24304.1|24300.9|1348
1583922600000|2020-03-11 10:30:00|24347.1|24343.9|24464.6|24461.4|24525.6|24522.4|24334.6|24331.4|1733
1583922900000|2020-03-11 10:35:00|24464.1|24460.9|24376.6|24373.4|24466.1|24462.9|24352.1|24348.9|959
1583923200000|2020-03-11 10:40:00|24376.1|24372.9|24424.1|24420.9|24427.1|24423.9|24365.6|24362.4|559
1583923500000|2020-03-11 10:45:00|24422.1|24418.9|24446.1|24442.9|24483.6|24480.4|24412.6|24409.4|667
1583923800000|2020-03-11 10:50:00|24445.1|24441.9|24462.1|24458.9|24487.6|24484.4|24417.1|24413.9|472
1583924100000|2020-03-11 10:55:00|24464.1|24460.9|24416.6|24413.4|24476.6|24473.4|24409.1|24405.9|364
1583924400000|2020-03-11 11:00:00|24414.6|24411.4|24441.6|24438.4|24442.1|24438.9|24391.1|24387.9|584
1583924700000|2020-03-11 11:05:00|24440.1|24436.9|24370.6|24367.4|24440.1|24436.9|24361.1|24357.9|519
1583925000000|2020-03-11 11:10:00|24370.1|24366.9|24373.6|24370.4|24409.6|24406.4|24356.1|24352.9|748
1583925300000|2020-03-11 11:15:00|24372.1|24368.9|24353.1|24349.9|24417.1|24413.9|24352.6|24349.4|729
1583925600000|2020-03-11 11:20:00|24352.6|24349.4|24340.1|24336.9|24390.6|24387.4|24334.1|24330.9|739
1583925900000|2020-03-11 11:25:00|24340.6|24337.4|24308.6|24305.4|24347.6|24344.4|24299.6|24296.4|1007
1583926200000|2020-03-11 11:30:00|24306.1|24302.9|24336.1|24332.9|24336.1|24332.9|24287.6|24284.4|878
1583926500000|2020-03-11 11:35:00|24335.6|24332.4|24306.1|24302.9|24335.6|24332.4|24270.6|24267.4|791
1583926800000|2020-03-11 11:40:00|24304.1|24300.9|24239.1|24235.9|24307.1|24303.9|24223.1|24219.9|1117
1583927100000|2020-03-11 11:45:00|24235.6|24232.4|24248.1|24244.9|24259.6|24256.4|24192.6|24189.4|1186
1583927400000|2020-03-11 11:50:00|24248.6|24245.4|24240.6|24237.4|24263.1|24259.9|24232.1|24228.9|626
1583927700000|2020-03-11 11:55:00|24241.6|24238.4|24293.1|24289.9|24310.1|24306.9|24241.6|24238.4|774
1583928000000|2020-03-11 12:00:00|24290.6|24287.4|24307.1|24303.9|24309.1|24305.9|24241.1|24237.9|1092
1583928300000|2020-03-11 12:05:00|24307.6|24304.4|24258.1|24254.9|24307.6|24304.4|24232.1|24228.9|954
1583928600000|2020-03-11 12:10:00|24257.1|24253.9|24230.6|24227.4|24258.6|24255.4|24214.6|24211.4|753
1583928900000|2020-03-11 12:15:00|24229.6|24226.4|24225.6|24222.4|24272.1|24268.9|24177.6|24174.4|1494
1583929200000|2020-03-11 12:20:00|24224.6|24221.4|24224.1|24220.9|24338.6|24335.4|24196.1|24192.9|1830
1583929500000|2020-03-11 12:25:00|24224.6|24221.4|24195.1|24191.9|24253.6|24250.4|24191.1|24187.9|816
1583929800000|2020-03-11 12:30:00|24196.1|24192.9|24169.1|24165.9|24233.1|24229.9|24137.6|24134.4|1297
1583930100000|2020-03-11 12:35:00|24168.1|24164.9|24151.1|24147.9|24170.6|24167.4|24103.6|24100.4|1429
1583930400000|2020-03-11 12:40:00|24150.6|24147.4|24137.1|24133.9|24155.1|24151.9|24102.6|24099.4|951
1583930700000|2020-03-11 12:45:00|24136.6|24133.4|24130.6|24127.4|24163.6|24160.4|24121.6|24118.4|1180
1583931000000|2020-03-11 12:50:00|24130.1|24126.9|24095.6|24092.4|24135.1|24131.9|24080.1|24076.9|1802
1583931300000|2020-03-11 12:55:00|24096.1|24092.9|24059.6|24056.4|24141.1|24137.9|24050.6|24047.4|1322
1583931600000|2020-03-11 13:00:00|24058.6|24055.4|24122.6|24119.4|24126.6|24123.4|24042.6|24039.4|1031
1583931900000|2020-03-11 13:05:00|24122.1|24118.9|24154.1|24150.9|24169.1|24165.9|24098.6|24095.4|921
1583932200000|2020-03-11 13:10:00|24156.6|24153.4|24163.6|24160.4|24184.1|24180.9|24145.6|24142.4|806
1583932500000|2020-03-11 13:15:00|24165.1|24161.9|24191.6|24188.4|24193.1|24189.9|24130.6|24127.4|918
1583932800000|2020-03-11 13:20:00|24194.1|24190.9|24224.6|24221.4|24254.1|24250.9|24191.1|24187.9|1442
1583933100000|2020-03-11 13:25:00|24225.1|24221.9|24330.6|24327.4|24336.6|24333.4|24224.1|24220.9|1454
1583933400000|2020-03-11 13:30:00|24334.1|24330.9|24410.7|24408.3|24450.2|24447.8|24249.7|24247.3|9625
1583933700000|2020-03-11 13:35:00|24413.2|24410.8|24298.2|24295.8|24464.7|24462.3|24276.2|24273.8|6761
1583934000000|2020-03-11 13:40:00|24300.7|24298.3|24301.2|24298.8|24417.2|24414.8|24230.2|24227.8|7699
1583934300000|2020-03-11 13:45:00|24302.2|24299.8|24232.2|24229.8|24324.7|24322.3|24210.2|24207.8|5411
1583934600000|2020-03-11 13:50:00|24229.7|24227.3|24228.7|24226.3|24283.2|24280.8|24162.7|24160.3|5169
1583934900000|2020-03-11 13:55:00|24227.2|24224.8|24254.2|24251.8|24291.7|24289.3|24178.2|24175.8|4149
1583935200000|2020-03-11 14:00:00|24254.7|24252.3|24223.2|24220.8|24301.2|24298.8|24187.2|24184.8|3363
1583935500000|2020-03-11 14:05:00|24224.2|24221.8|24269.7|24267.3|24307.7|24305.3|24181.7|24179.3|3896
1583935800000|2020-03-11 14:10:00|24268.7|24266.3|24249.7|24247.3|24297.2|24294.8|24220.2|24217.8|4349
1583936100000|2020-03-11 14:15:00|24247.7|24245.3|24219.7|24217.3|24255.7|24253.3|24188.7|24186.3|3646
1583936400000|2020-03-11 14:20:00|24219.2|24216.8|24132.7|24130.3|24228.7|24226.3|24105.2|24102.8|3930
1583936700000|2020-03-11 14:25:00|24130.7|24128.3|24082.2|24079.8|24176.2|24173.8|24051.7|24049.3|5929
1583937000000|2020-03-11 14:30:00|24074.7|24072.3|24145.7|24143.3|24158.2|24155.8|24032.2|24029.8|6646
1583937300000|2020-03-11 14:35:00|24140.7|24138.3|24092.2|24089.8|24143.2|24140.8|24034.7|24032.3|5032
1583937600000|2020-03-11 14:40:00|24085.7|24083.3|24036.7|24034.3|24130.7|24128.3|24033.7|24031.3|4105
1583937900000|2020-03-11 14:45:00|24036.2|24033.8|24014.7|24012.3|24164.7|24162.3|24005.7|24003.3|5490
1583938200000|2020-03-11 14:50:00|24011.2|24008.8|24014.2|24011.8|24068.2|24065.8|24000.7|23998.3|4315
1583938500000|2020-03-11 14:55:00|24014.7|24012.3|24094.2|24091.8|24126.7|24124.3|23976.2|23973.8|4617
1583938800000|2020-03-11 15:00:00|24099.2|24096.8|24049.7|24047.3|24171.7|24169.3|24046.7|24044.3|6075
1583939100000|2020-03-11 15:05:00|24050.7|24048.3|24087.7|24085.3|24098.7|24096.3|23991.7|23989.3|4879
1583939400000|2020-03-11 15:10:00|24084.7|24082.3|24058.7|24056.3|24114.7|24112.3|24022.7|24020.3|5297
1583939700000|2020-03-11 15:15:00|24057.7|24055.3|23964.2|23961.8|24064.2|24061.8|23951.7|23949.3|4670
1583940000000|2020-03-11 15:20:00|23962.2|23959.8|23880.7|23878.3|23976.7|23974.3|23875.7|23873.3|4813
1583940300000|2020-03-11 15:25:00|23881.2|23878.8|23907.7|23905.3|23941.7|23939.3|23872.7|23870.3|4490
1583940600000|2020-03-11 15:30:00|23911.2|23908.8|23961.2|23958.8|23976.7|23974.3|23875.2|23872.8|4577
1583940900000|2020-03-11 15:35:00|23962.2|23959.8|24032.7|24030.3|24043.2|24040.8|23919.7|23917.3|3979
1583941200000|2020-03-11 15:40:00|24030.2|24027.8|23954.7|23952.3|24052.7|24050.3|23949.2|23946.8|4326
1583941500000|2020-03-11 15:45:00|23951.7|23949.3|23972.2|23969.8|24004.7|24002.3|23900.7|23898.3|5146
1583941800000|2020-03-11 15:50:00|23971.7|23969.3|23950.2|23947.8|24027.2|24024.8|23932.2|23929.8|3763
1583942100000|2020-03-11 15:55:00|23946.7|23944.3|24004.7|24002.3|24021.2|24018.8|23914.7|23912.3|3291
1583942400000|2020-03-11 16:00:00|24007.2|24004.8|24035.5|24033.1|24043.5|24041.1|23933.7|23931.3|2747
1583942700000|2020-03-11 16:05:00|24035|24032.6|24096|24093.6|24102|24099.6|24011.5|24009.1|3864
1583943000000|2020-03-11 16:10:00|24096.5|24094.1|24135.5|24133.1|24168|24165.6|24082.5|24080.1|3842
1583943300000|2020-03-11 16:15:00|24133.5|24131.1|24194.5|24192.1|24228|24225.6|24130.5|24128.1|4208
1583943600000|2020-03-11 16:20:00|24195.5|24193.1|24114.5|24112.1|24234.5|24232.1|24105.5|24103.1|4992
1583943900000|2020-03-11 16:25:00|24115|24112.6|24017.5|24015.1|24116.5|24114.1|24006|24003.6|6217
1583944200000|2020-03-11 16:30:00|24015.5|24013.1|23978|23975.6|24043|24040.6|23943.5|23941.1|5480
1583944500000|2020-03-11 16:35:00|23979.5|23977.1|23899.5|23897.1|23994|23991.6|23895|23892.6|4369
1583944800000|2020-03-11 16:40:00|23901.5|23899.1|23836.5|23834.1|23924.5|23922.1|23802|23799.6|6248
1583945100000|2020-03-11 16:45:00|23839|23836.6|23829|23826.6|23878.5|23876.1|23803|23800.6|4818
1583945400000|2020-03-11 16:50:00|23829.5|23827.1|23833.5|23831.1|23909|23906.6|23812|23809.6|3169
1583945700000|2020-03-11 16:55:00|23832.5|23830.1|23869|23866.6|23883.5|23881.1|23791.5|23789.1|3984
1583946000000|2020-03-11 17:00:00|23868.5|23866.1|23766|23763.6|23875|23872.6|23758|23755.6|4128
1583946300000|2020-03-11 17:05:00|23769|23766.6|23761.5|23759.1|23803|23800.6|23740.5|23738.1|3904
1583946600000|2020-03-11 17:10:00|23765|23762.6|23767.5|23765.1|23802|23799.6|23746|23743.6|3735
1583946900000|2020-03-11 17:15:00|23763|23760.6|23822|23819.6|23839.5|23837.1|23760|23757.6|3855
1583947200000|2020-03-11 17:20:00|23821.5|23819.1|23789.5|23787.1|23877|23874.6|23788|23785.6|3264
1583947500000|2020-03-11 17:25:00|23791.5|23789.1|23881.5|23879.1|23902|23899.6|23776.5|23774.1|3196
1583947800000|2020-03-11 17:30:00|23884.5|23882.1|23841|23838.6|23917|23914.6|23828|23825.6|3279
1583948100000|2020-03-11 17:35:00|23838.5|23836.1|23778.5|23776.1|23847.5|23845.1|23774|23771.6|2689
1583948400000|2020-03-11 17:40:00|23777.6|23775.2|23719.6|23717.2|23789.6|23787.2|23711.1|23708.7|5223
1583948700000|2020-03-11 17:45:00|23718.1|23715.7|23799.6|23797.2|23833.1|23830.7|23704.1|23701.7|4781
1583949000000|2020-03-11 17:50:00|23798.6|23796.2|23750.1|23747.7|23806.6|23804.2|23727.6|23725.2|3327
1583949300000|2020-03-11 17:55:00|23751.1|23748.7|23807.6|23805.2|23856.1|23853.7|23751.1|23748.7|4501
1583949600000|2020-03-11 18:00:00|23807.1|23804.7|23714.1|23711.7|23845.1|23842.7|23709.1|23706.7|4459
1583949900000|2020-03-11 18:05:00|23718.1|23715.7|23668.6|23666.2|23790.6|23788.2|23661.6|23659.2|4996
1583950200000|2020-03-11 18:10:00|23669.1|23666.7|23660.6|23658.2|23698.6|23696.2|23648.6|23646.2|3449
1583950500000|2020-03-11 18:15:00|23658.1|23655.7|23640.6|23638.2|23720.1|23717.7|23639.1|23636.7|3808
1583950800000|2020-03-11 18:20:00|23639.6|23637.2|23638.6|23636.2|23674.1|23671.7|23600.1|23597.7|4118
1583951100000|2020-03-11 18:25:00|23638.1|23635.7|23629.6|23627.2|23675.1|23672.7|23611.6|23609.2|4835
1583951400000|2020-03-11 18:30:00|23629.1|23626.7|23638.6|23636.2|23736.6|23734.2|23617.1|23614.7|6843
1583951700000|2020-03-11 18:35:00|23641.1|23638.7|23686.6|23684.2|23715.6|23713.2|23615.1|23612.7|4863
1583952000000|2020-03-11 18:40:00|23684.6|23682.2|23658.6|23656.2|23792.1|23789.7|23633.6|23631.2|6521
1583952300000|2020-03-11 18:45:00|23658.1|23655.7|23622.6|23620.2|23730.6|23728.2|23621.6|23619.2|4577
1583952600000|2020-03-11 18:50:00|23623.1|23620.7|23607.6|23605.2|23684.1|23681.7|23565.1|23562.7|5248
1583952900000|2020-03-11 18:55:00|23605.1|23602.7|23572.1|23569.7|23668.6|23666.2|23563.6|23561.2|4234
1583953200000|2020-03-11 19:00:00|23574.6|23572.2|23478.1|23475.7|23609.1|23606.7|23467.6|23465.2|5106
1583953500000|2020-03-11 19:05:00|23477.6|23475.2|23391.1|23388.7|23492.6|23490.2|23368.6|23366.2|5438
1583953800000|2020-03-11 19:10:00|23392.6|23390.2|23335.1|23332.7|23459.1|23456.7|23333.6|23331.2|3368
1583954100000|2020-03-11 19:15:00|23336.1|23333.7|23437.6|23435.2|23466.6|23464.2|23335.6|23333.2|4877
1583954400000|2020-03-11 19:20:00|23439.6|23437.2|23330.6|23328.2|23459.6|23457.2|23326.6|23324.2|4216
1583954700000|2020-03-11 19:25:00|23335.6|23333.2|23484.1|23481.7|23506.6|23504.2|23334.6|23332.2|5474
1583955000000|2020-03-11 19:30:00|23480.6|23478.2|23666.6|23664.2|23712.1|23709.7|23444.1|23441.7|7632
1583955300000|2020-03-11 19:35:00|23670.1|23667.7|23696.6|23694.2|23757.1|23754.7|23608.6|23606.2|6601
1583955600000|2020-03-11 19:40:00|23702.6|23700.2|23642.1|23639.7|23764.1|23761.7|23611.6|23609.2|6342
1583955900000|2020-03-11 19:45:00|23644.6|23642.2|23657.6|23655.2|23736.6|23734.2|23581.1|23578.7|4788
1583956200000|2020-03-11 19:50:00|23648.6|23646.2|23601.6|23599.2|23739.1|23736.7|23480.6|23478.2|6761
1583956500000|2020-03-11 19:55:00|23600.1|23597.7|23547.1|23544.7|23664.6|23662.2|23526.1|23523.7|9293
1583956800000|2020-03-11 20:00:00|23543.6|23541.2|23536.7|23532.1|23597.2|23592.6|23509.7|23505.1|3047
1583957100000|2020-03-11 20:05:00|23534.7|23530.1|23633.2|23628.6|23646.2|23641.6|23534.7|23530.1|1343
1583957400000|2020-03-11 20:10:00|23634.2|23629.6|23597.7|23587.1|23639.7|23635.1|23588.2|23583.6|1129
1583957700000|2020-03-11 20:15:00|23598|23587.4|23599|23588.4|23602.4|23591.8|23594.6|23584|0
1583958000000|2020-03-11 20:20:00|23599.2|23588.6|23604.8|23594.2|23604.8|23594.2|23589|23578.4|0
1583958300000|2020-03-11 20:25:00|23604.9|23594.3|23601.6|23591|23604.9|23594.3|23594.2|23583.6|0
1583958600000|2020-03-11 20:30:00|23601.2|23596.6|23582.2|23577.6|23610.2|23605.6|23571.2|23566.6|310
1583958900000|2020-03-11 20:35:00|23578.2|23573.6|23666.2|23661.6|23675.2|23670.6|23578.2|23573.6|368
1583959200000|2020-03-11 20:40:00|23669.2|23664.6|23673.2|23668.6|23682.2|23677.6|23661.2|23656.6|282
1583959500000|2020-03-11 20:45:00|23671.2|23666.6|23682.2|23677.6|23682.2|23677.6|23649.2|23644.6|188
1583959800000|2020-03-11 20:50:00|23674.2|23669.6|23601.2|23596.6|23685.2|23680.6|23587.2|23582.6|298
1583960100000|2020-03-11 20:55:00|23606.2|23601.6|23603.8|23593.2|23625.2|23620.6|23591.2|23586.6|136
1583960400000|2020-03-11 21:00:00|23603.6|23593|23580.8|23570.2|23607|23596.4|23579.3|23568.7|0
1583960700000|2020-03-11 21:05:00|23579.6|23569|23552.2|23541.6|23579.6|23569|23551.8|23541.2|0
1583961000000|2020-03-11 21:10:00|23552.4|23541.8|23540.6|23530|23555.1|23544.5|23537.2|23526.6|0
1583961300000|2020-03-11 21:15:00|23540.4|23529.8|23522.2|23511.6|23540.5|23529.9|23506.2|23495.6|0
1583961600000|2020-03-11 21:20:00|23522.5|23511.9|23519|23508.4|23539|23528.4|23515.7|23505.1|0
1583961900000|2020-03-11 21:25:00|23518.9|23508.3|23482.4|23471.8|23525.8|23515.2|23482.4|23471.8|0
1583962200000|2020-03-11 21:30:00|23482.3|23471.7|23513.7|23503.1|23513.8|23503.2|23482.3|23471.7|0
1583962500000|2020-03-11 21:35:00|23513.6|23503|23531.8|23521.2|23531.8|23521.2|23513.4|23502.8|0
1583962800000|2020-03-11 21:40:00|23532|23521.4|23519.1|23508.5|23532.5|23521.9|23519.1|23508.5|0
1583963100000|2020-03-11 21:45:00|23518.9|23508.3|23540|23529.4|23542.3|23531.7|23516.4|23505.8|0
1583963400000|2020-03-11 21:50:00|23540.1|23529.5|23555.1|23544.5|23561.9|23551.3|23539.4|23528.8|0
1583963700000|2020-03-11 21:55:00|23555.4|23544.8|23560.6|23550|23565|23554.4|23554.9|23544.3|0
1583964000000|2020-03-11 22:00:00|23590.2|23585.6|23626.2|23621.6|23651.2|23646.6|23537.2|23532.6|1027
1583964300000|2020-03-11 22:05:00|23625.7|23621.1|23706.7|23702.1|23710.2|23705.6|23621.2|23616.6|889
1583964600000|2020-03-11 22:10:00|23709.2|23704.6|23813.2|23808.6|23815.7|23811.1|23703.7|23699.1|948
1583964900000|2020-03-11 22:15:00|23813.7|23809.1|23740.7|23736.1|23813.7|23809.1|23688.7|23684.1|837
1583965200000|2020-03-11 22:20:00|23734.7|23730.1|23743.7|23739.1|23775.2|23770.6|23727.7|23723.1|463
1583965500000|2020-03-11 22:25:00|23743.2|23738.6|23809.2|23804.6|23811.7|23807.1|23723.2|23718.6|581
1583965800000|2020-03-11 22:30:00|23808.2|23803.6|23831.2|23826.6|23842.2|23837.6|23793.2|23788.6|707
1583966100000|2020-03-11 22:35:00|23833.7|23829.1|23824.2|23819.6|23863.7|23859.1|23810.2|23805.6|531
1583966400000|2020-03-11 22:40:00|23824.7|23820.1|23769.2|23764.6|23873.2|23868.6|23756.7|23752.1|852
1583966700000|2020-03-11 22:45:00|23769.7|23765.1|23786.7|23782.1|23788.2|23783.6|23701.2|23696.6|718
1583967000000|2020-03-11 22:50:00|23787.7|23783.1|23780.2|23775.6|23795.7|23791.1|23733.7|23729.1|369
1583967300000|2020-03-11 22:55:00|23779.7|23775.1|23818.2|23813.6|23842.7|23838.1|23778.7|23774.1|327
1583967600000|2020-03-11 23:00:00|23817.7|23813.1|23728.7|23724.1|23818.7|23814.1|23728.2|23723.6|665
1583967900000|2020-03-11 23:05:00|23729.2|23724.6|23756.2|23751.6|23770.2|23765.6|23718.7|23714.1|630
1583968200000|2020-03-11 23:10:00|23756.7|23752.1|23701.2|23696.6|23764.7|23760.1|23681.7|23677.1|853
1583968500000|2020-03-11 23:15:00|23702.2|23697.6|23660.7|23656.1|23709.7|23705.1|23646.2|23641.6|757
1583968800000|2020-03-11 23:20:00|23660.2|23655.6|23652.2|23647.6|23697.7|23693.1|23651.7|23647.1|434
1583969100000|2020-03-11 23:25:00|23652.7|23648.1|23646.2|23641.6|23664.7|23660.1|23613.2|23608.6|524
1583969400000|2020-03-11 23:30:00|23646.7|23642.1|23670.7|23666.1|23682.2|23677.6|23646.7|23642.1|564
1583969700000|2020-03-11 23:35:00|23670.2|23665.6|23611.7|23607.1|23672.2|23667.6|23599.2|23594.6|327
1583970000000|2020-03-11 23:40:00|23612.7|23608.1|23615.2|23610.6|23623.2|23618.6|23572.2|23567.6|554
1583970300000|2020-03-11 23:45:00|23614.7|23610.1|23539.7|23535.1|23647.7|23643.1|23526.2|23521.6|1041
1583970600000|2020-03-11 23:50:00|23537.7|23533.1|23517.2|23512.6|23555.7|23551.1|23478.7|23474.1|1071
1583970900000|2020-03-11 23:55:00|23516.7|23512.1|23533.2|23528.6|23600.7|23596.1|23514.7|23510.1|959
1583971200000|2020-03-12 00:00:00|23533.7|23529.1|23566.7|23562.1|23611.7|23607.1|23527.7|23523.1|1005
1583971500000|2020-03-12 00:05:00|23567.2|23562.6|23568.7|23564.1|23587.2|23582.6|23541.7|23537.1|316
1583971800000|2020-03-12 00:10:00|23562.2|23557.6|23526.2|23521.6|23569.2|23564.6|23491.2|23486.6|268
1583972100000|2020-03-12 00:15:00|23514.7|23510.1|23466.7|23462.1|23526.2|23521.6|23462.2|23457.6|403
1583972400000|2020-03-12 00:20:00|23466.2|23461.6|23415.7|23411.1|23487.2|23482.6|23403.2|23398.6|719
1583972700000|2020-03-12 00:25:00|23416.2|23411.6|23398.7|23394.1|23420.7|23416.1|23392.7|23388.1|392
1583973000000|2020-03-12 00:30:00|23398.2|23393.6|23372.7|23368.1|23408.7|23404.1|23372.7|23368.1|484
1583973300000|2020-03-12 00:35:00|23372.2|23367.6|23424.7|23420.1|23476.2|23471.6|23370.7|23366.1|621
1583973600000|2020-03-12 00:40:00|23423.7|23419.1|23469.2|23464.6|23476.2|23471.6|23408.2|23403.6|371
1583973900000|2020-03-12 00:45:00|23468.7|23464.1|23458.7|23454.1|23470.7|23466.1|23405.7|23401.1|499
1583974200000|2020-03-12 00:50:00|23462.7|23458.1|23555.7|23551.1|23569.7|23565.1|23432.7|23428.1|726
1583974500000|2020-03-12 00:55:00|23557.7|23553.1|23520.7|23516.1|23569.7|23565.1|23495.2|23490.6|604
1583974800000|2020-03-12 01:00:00|23521.7|23517.1|23349.2|23344.6|23557.7|23553.1|23348.2|23343.6|1178
1583975100000|2020-03-12 01:05:00|23348.7|23344.1|23306.2|23301.6|23414.2|23409.6|23238.7|23234.1|2633
1583975400000|2020-03-12 01:10:00|23307.2|23302.6|23204.7|23200.1|23353.2|23348.6|23161.2|23156.6|1781
1583975700000|2020-03-12 01:15:00|23203.7|23199.1|23101.2|23096.6|23206.2|23201.6|22989.2|22984.6|2215
1583976000000|2020-03-12 01:20:00|23099.7|23095.1|22982.2|22977.6|23120.7|23116.1|22970.2|22965.6|1213
1583976300000|2020-03-12 01:25:00|22985.2|22980.6|22854.8|22849|23019.7|23015.1|22842.3|22836.5|1490
1583976600000|2020-03-12 01:30:00|22857.3|22851.5|22833.8|22828|22897.3|22891.5|22719.8|22714|2548
1583976900000|2020-03-12 01:35:00|22834.8|22829|22776.3|22770.5|22841.8|22836|22719.3|22713.5|1562
1583977200000|2020-03-12 01:40:00|22775.8|22770|22711.8|22706|22794.3|22788.5|22700.8|22695|1119
1583977500000|2020-03-12 01:45:00|22710.8|22705|22700.8|22695|22730.3|22724.5|22688.8|22683|949
1583977800000|2020-03-12 01:50:00|22712.3|22706.5|22720.3|22714.5|22801.3|22795.5|22678.3|22672.5|1269
1583978100000|2020-03-12 01:55:00|22721.3|22715.5|22575.8|22570|22722.8|22717|22573.3|22567.5|1288
1583978400000|2020-03-12 02:00:00|22574.8|22569|22486.3|22480.5|22579.3|22573.5|22461.8|22456|1867
1583978700000|2020-03-12 02:05:00|22483.8|22478|22586.3|22580.5|22602.8|22597|22357.8|22352|2278
1583979000000|2020-03-12 02:10:00|22583.8|22578|22609.8|22604|22678.3|22672.5|22516.3|22510.5|1755
1583979300000|2020-03-12 02:15:00|22609.3|22603.5|22630.8|22625|22659.3|22653.5|22545.3|22539.5|983
1583979600000|2020-03-12 02:20:00|22625.8|22620|22502.3|22496.5|22642.3|22636.5|22461.8|22456|1016
1583979900000|2020-03-12 02:25:00|22503.8|22498|22560.8|22555|22604.8|22599|22501.3|22495.5|541
1583980200000|2020-03-12 02:30:00|22562.8|22557|22609.8|22604|22659.8|22654|22526.8|22521|732
1583980500000|2020-03-12 02:35:00|22610.3|22604.5|22679.8|22674|22770.8|22765|22591.3|22585.5|1034
1583980800000|2020-03-12 02:40:00|22681.8|22676|22707.8|22702|22731.8|22726|22636.3|22630.5|684
1583981100000|2020-03-12 02:45:00|22707.3|22701.5|22621.8|22616|22707.8|22702|22610.8|22605|497
1583981400000|2020-03-12 02:50:00|22622.3|22616.5|22578.8|22573|22628.3|22622.5|22551.8|22546|467
1583981700000|2020-03-12 02:55:00|22579.3|22573.5|22571.8|22566|22624.8|22619|22562.8|22557|548
1583982000000|2020-03-12 03:00:00|22570.3|22564.5|22605.8|22600|22606.3|22600.5|22554.8|22549|552
1583982300000|2020-03-12 03:05:00|22606.8|22601|22600.8|22595|22609.3|22603.5|22579.3|22573.5|311
1583982600000|2020-03-12 03:10:00|22601.3|22595.5|22589.8|22584|22639.3|22633.5|22589.8|22584|434
1583982900000|2020-03-12 03:15:00|22579.3|22573.5|22482.3|22476.5|22586.8|22581|22477.8|22472|712
1583983200000|2020-03-12 03:20:00|22481.8|22476|22507.8|22502|22521.3|22515.5|22460.8|22455|353
1583983500000|2020-03-12 03:25:00|22508.3|22502.5|22504.3|22498.5|22517.8|22512|22488.3|22482.5|195
1583983800000|2020-03-12 03:30:00|22498.8|22493|22461.3|22455.5|22525.3|22519.5|22457.3|22451.5|334
1583984100000|2020-03-12 03:35:00|22461.8|22456|22490.3|22484.5|22512.3|22506.5|22458.3|22452.5|233
1583984400000|2020-03-12 03:40:00|22490.8|22485|22473.8|22468|22492.8|22487|22452.8|22447|321
1583984700000|2020-03-12 03:45:00|22474.3|22468.5|22530.3|22524.5|22566.3|22560.5|22463.3|22457.5|404
1583985000000|2020-03-12 03:50:00|22527.8|22522|22522.3|22516.5|22544.8|22539|22505.3|22499.5|141
1583985300000|2020-03-12 03:55:00|22521.8|22516|22491.8|22486|22523.3|22517.5|22489.3|22483.5|364
1583985600000|2020-03-12 04:00:00|22492.8|22487|22537.3|22531.5|22539.8|22534|22487.8|22482|299
1583985900000|2020-03-12 04:05:00|22537.8|22532|22587.8|22582|22608.3|22602.5|22530.3|22524.5|436
1583986200000|2020-03-12 04:10:00|22587.3|22581.5|22662.8|22657|22709.3|22703.5|22585.8|22580|681
1583986500000|2020-03-12 04:15:00|22675.8|22670|22679.8|22674|22689.8|22684|22662.3|22656.5|291
1583986800000|2020-03-12 04:20:00|22680.3|22674.5|22731.8|22726|22771.3|22765.5|22676.3|22670.5|629
1583987100000|2020-03-12 04:25:00|22732.3|22726.5|22721.8|22716|22769.3|22763.5|22719.3|22713.5|314
1583987400000|2020-03-12 04:30:00|22722.3|22716.5|22744.8|22739|22756.3|22750.5|22698.8|22693|361
1583987700000|2020-03-12 04:35:00|22745.3|22739.5|22856.7|22852.1|22927.3|22921.5|22744.8|22739|1251
1583988000000|2020-03-12 04:40:00|22852.7|22848.1|22903.2|22898.6|22903.7|22899.1|22852.2|22847.6|330
1583988300000|2020-03-12 04:45:00|22904.7|22900.1|22894.2|22889.6|22915.2|22910.6|22882.7|22878.1|348
1583988600000|2020-03-12 04:50:00|22893.2|22888.6|22874.7|22870.1|22908.7|22904.1|22821.2|22816.6|507
1583988900000|2020-03-12 04:55:00|22875.7|22871.1|22838.7|22834.1|22879.7|22875.1|22823.2|22818.6|260
1583989200000|2020-03-12 05:00:00|22839.2|22834.6|22821.7|22817.1|22868.7|22864.1|22801.2|22796.6|299
1583989500000|2020-03-12 05:05:00|22822.2|22817.6|22803.2|22798.6|22830.7|22826.1|22791.7|22787.1|329
1583989800000|2020-03-12 05:10:00|22803.7|22799.1|22797.7|22793.1|22838.2|22833.6|22786.7|22782.1|347
1583990100000|2020-03-12 05:15:00|22797.2|22792.6|22725.2|22720.6|22805.2|22800.6|22706.2|22701.6|574
1583990400000|2020-03-12 05:20:00|22725.7|22721.1|22707.2|22702.6|22733.7|22729.1|22686.2|22681.6|391
1583990700000|2020-03-12 05:25:00|22708.2|22703.6|22624.7|22620.1|22723.2|22718.6|22624.2|22619.6|539
1583991000000|2020-03-12 05:30:00|22625.2|22620.6|22712.7|22708.1|22718.7|22714.1|22625.2|22620.6|378
1583991300000|2020-03-12 05:35:00|22712.2|22707.6|22736.7|22732.1|22762.2|22757.6|22689.7|22685.1|324
1583991600000|2020-03-12 05:40:00|22732.7|22728.1|22704.7|22700.1|22754.7|22750.1|22689.2|22684.6|265
1583991900000|2020-03-12 05:45:00|22705.2|22700.6|22697.7|22693.1|22738.2|22733.6|22692.2|22687.6|213
1583992200000|2020-03-12 05:50:00|22699.2|22694.6|22747.2|22742.6|22772.7|22768.1|22692.2|22687.6|235
1583992500000|2020-03-12 05:55:00|22754.2|22749.6|22717.7|22713.1|22754.2|22749.6|22701.2|22696.6|192
1583992800000|2020-03-12 06:00:00|22718.2|22713.6|22685.7|22681.1|22737.2|22732.6|22684.2|22679.6|205
1583993100000|2020-03-12 06:05:00|22685.2|22680.6|22578.2|22573.6|22687.2|22682.6|22572.2|22567.6|674
1583993400000|2020-03-12 06:10:00|22580.7|22576.1|22586.7|22582.1|22647.7|22643.1|22580.7|22576.1|346
1583993700000|2020-03-12 06:15:00|22587.2|22582.6|22583.2|22578.6|22603.7|22599.1|22569.7|22565.1|279
1583994000000|2020-03-12 06:20:00|22582.7|22578.1|22598.7|22594.1|22613.7|22609.1|22570.2|22565.6|260
1583994300000|2020-03-12 06:25:00|22599.7|22595.1|22564.7|22560.1|22600.2|22595.6|22544.2|22539.6|283
1583994600000|2020-03-12 06:30:00|22563.7|22559.1|22582.2|22577.6|22606.2|22601.6|22559.2|22554.6|269
1583994900000|2020-03-12 06:35:00|22581.7|22577.1|22604.2|22599.6|22607.2|22602.6|22539.2|22534.6|377
1583995200000|2020-03-12 06:40:00|22602.7|22598.1|22534.2|22529.6|22603.2|22598.6|22525.2|22520.6|364
1583995500000|2020-03-12 06:45:00|22536.2|22531.6|22569.7|22565.1|22593.2|22588.6|22529.2|22524.6|307
1583995800000|2020-03-12 06:50:00|22575.2|22570.6|22582.7|22578.1|22628.7|22624.1|22540.2|22535.6|500
1583996100000|2020-03-12 06:55:00|22582.2|22577.6|22567.2|22562.6|22606.2|22601.6|22548.7|22544.1|307
1583996400000|2020-03-12 07:00:00|22566.5|22563.3|22611.5|22608.3|22631.5|22628.3|22558|22554.8|545
1583996700000|2020-03-12 07:05:00|22612|22608.8|22616.5|22613.3|22620|22616.8|22589.5|22586.3|363
1583997000000|2020-03-12 07:10:00|22617|22613.8|22686.5|22683.3|22720.5|22717.3|22598|22594.8|595
1583997300000|2020-03-12 07:15:00|22687|22683.8|22696.5|22693.3|22696.5|22693.3|22656|22652.8|460
1583997600000|2020-03-12 07:20:00|22697|22693.8|22621.5|22618.3|22723.5|22720.3|22621.5|22618.3|527
1583997900000|2020-03-12 07:25:00|22622|22618.8|22506.5|22503.3|22622|22618.8|22501.5|22498.3|592
1583998200000|2020-03-12 07:30:00|22507|22503.8|22459|22455.8|22534.5|22531.3|22458|22454.8|711
1583998500000|2020-03-12 07:35:00|22460|22456.8|22459|22455.8|22526.5|22523.3|22438.5|22435.3|658
1583998800000|2020-03-12 07:40:00|22460|22456.8|22455|22451.8|22475|22471.8|22439.5|22436.3|352
1583999100000|2020-03-12 07:45:00|22454|22450.8|22498|22494.8|22520.5|22517.3|22447.5|22444.3|466
1583999400000|2020-03-12 07:50:00|22498.5|22495.3|22461.5|22458.3|22527|22523.8|22438.5|22435.3|313
1583999700000|2020-03-12 07:55:00|22469.5|22466.3|22587.5|22584.3|22587.5|22584.3|22469.5|22466.3|418
1584000000000|2020-03-12 08:00:00|22581.5|22578.3|22607|22603.8|22631.5|22628.3|22526.5|22523.3|844
1584000300000|2020-03-12 08:05:00|22606.5|22603.3|22573|22569.8|22700|22696.8|22566.5|22563.3|1006
1584000600000|2020-03-12 08:10:00|22572.5|22569.3|22586|22582.8|22618.5|22615.3|22555|22551.8|942
1584000900000|2020-03-12 08:15:00|22586.5|22583.3|22655|22651.8|22710|22706.8|22577|22573.8|1744
1584001200000|2020-03-12 08:20:00|22655.5|22652.3|22600|22596.8|22671.5|22668.3|22587|22583.8|662
1584001500000|2020-03-12 08:25:00|22599.5|22596.3|22505.5|22502.3|22611.5|22608.3|22504.5|22501.3|685
1584001800000|2020-03-12 08:30:00|22502|22498.8|22499.5|22496.3|22568|22564.8|22489.5|22486.3|614
1584002100000|2020-03-12 08:35:00|22499|22495.8|22439.5|22436.3|22499|22495.8|22431|22427.8|944
1584002400000|2020-03-12 08:40:00|22441.5|22438.3|22409.5|22406.3|22480.5|22477.3|22407.5|22404.3|950
1584002700000|2020-03-12 08:45:00|22411.5|22408.3|22376.5|22373.3|22413.5|22410.3|22368.5|22365.3|1408
1584003000000|2020-03-12 08:50:00|22378.5|22375.3|22426.5|22423.3|22447.5|22444.3|22368.5|22365.3|775
1584003300000|2020-03-12 08:55:00|22421.5|22418.3|22413.5|22410.3|22472.5|22469.3|22396.5|22393.3|547
1584003600000|2020-03-12 09:00:00|22404.5|22401.3|22377.5|22374.3|22414.5|22411.3|22374.5|22371.3|260
1584003900000|2020-03-12 09:05:00|22372.5|22369.3|22368.5|22365.3|22410.5|22407.3|22368.5|22365.3|411
1584004200000|2020-03-12 09:10:00|22369.5|22366.3|22368.5|22365.3|22374.5|22371.3|22368.5|22365.3|242
1584004500000|2020-03-12 09:15:00|||||||||12
1584004800000|2020-03-12 09:20:00|22369.5|22366.3|22384.5|22381.3|22398.5|22395.3|22368.5|22365.3|668
1584005100000|2020-03-12 09:25:00|22381.5|22378.3|22372.5|22369.3|22395.5|22392.3|22368.5|22365.3|273
1584005400000|2020-03-12 09:30:00|22368.5|22365.3|22368.5|22365.3|22384.5|22381.3|22368.5|22365.3|260
1584005700000|2020-03-12 09:35:00|22372.5|22369.3|22368.5|22365.3|22375.5|22372.3|22368.5|22365.3|78
1584006000000|2020-03-12 09:40:00|22369.5|22366.3|22379.5|22376.3|22388.5|22385.3|22368.5|22365.3|394
1584006300000|2020-03-12 09:45:00|22380.5|22377.3|22579.5|22576.3|22579.5|22576.3|22370.5|22367.3|1342
1584006600000|2020-03-12 09:50:00|22582.5|22579.3|22521.4|22517.4|22588.5|22585.3|22485.5|22482.3|1075
1584006900000|2020-03-12 09:55:00|22519.9|22515.9|22469.4|22465.4|22538.4|22534.4|22467.9|22463.9|664
1584007200000|2020-03-12 10:00:00|22464.4|22460.4|22431.4|22427.4|22466.9|22462.9|22422.4|22418.4|571
1584007500000|2020-03-12 10:05:00|22430.9|22426.9|22449.9|22445.9|22450.9|22446.9|22392.4|22388.4|588
1584007800000|2020-03-12 10:10:00|22449.4|22445.4|22406.9|22402.9|22487.9|22483.9|22391.4|22387.4|564
1584008100000|2020-03-12 10:15:00|22403.4|22399.4|22386.9|22382.9|22418.9|22414.9|22376.9|22372.9|430
1584008400000|2020-03-12 10:20:00|22381.9|22377.9|22368.9|22364.9|22388.9|22384.9|22368.9|22364.9|507
1584008700000|2020-03-12 10:25:00|22371.9|22367.9|22414.9|22410.9|22441.9|22437.9|22368.9|22364.9|377
1584009000000|2020-03-12 10:30:00|22417.9|22413.9|22390.9|22386.9|22419.9|22415.9|22377.9|22373.9|358
1584009300000|2020-03-12 10:35:00|22394.9|22390.9|22407.9|22403.9|22418.9|22414.9|22368.9|22364.9|432
1584009600000|2020-03-12 10:40:00|22404.9|22400.9|22413.9|22409.9|22448.9|22444.9|22392.9|22388.9|489
1584009900000|2020-03-12 10:45:00|22408.9|22404.9|22439.9|22435.9|22478.9|22474.9|22399.9|22395.9|446
1584010200000|2020-03-12 10:50:00|22438.9|22434.9|22455.9|22451.9|22472.9|22468.9|22419.9|22415.9|462
1584010500000|2020-03-12 10:55:00|22452.9|22448.9|22493.9|22489.9|22497.4|22493.4|22437.9|22433.9|318
1584010800000|2020-03-12 11:00:00|22491.9|22487.9|22428.9|22424.9|22491.9|22487.9|22415.9|22411.9|626
1584011100000|2020-03-12 11:05:00|22426.4|22422.4|22387.9|22383.9|22426.4|22422.4|22368.9|22364.9|691
1584011400000|2020-03-12 11:10:00|22384.9|22380.9|22379.9|22375.9|22403.9|22399.9|22374.9|22370.9|435
1584011700000|2020-03-12 11:15:00|22375.9|22371.9|22419.9|22415.9|22432.9|22428.9|22373.9|22369.9|589
1584012000000|2020-03-12 11:20:00|22416.9|22412.9|22383.9|22379.9|22429.9|22425.9|22376.9|22372.9|557
1584012300000|2020-03-12 11:25:00|22385.9|22381.9|22368.9|22364.9|22385.9|22381.9|22368.9|22364.9|479
1584012600000|2020-03-12 11:30:00|||||||||26
1584012900000|2020-03-12 11:35:00|22373.9|22369.9|22368.9|22364.9|22374.9|22370.9|22368.9|22364.9|169
1584013200000|2020-03-12 11:40:00|22369.9|22365.9|22368.9|22364.9|22388.9|22384.9|22368.9|22364.9|412
1584013500000|2020-03-12 11:45:00|||||||||46
1584013800000|2020-03-12 11:50:00|||||||||53
1584014100000|2020-03-12 11:55:00|||||||||30
1584014400000|2020-03-12 12:00:00|||||||||6
1584014700000|2020-03-12 12:05:00|||||||||19
1584015000000|2020-03-12 12:10:00|||||||||4
1584015300000|2020-03-12 12:15:00|||||||||2
1584015600000|2020-03-12 12:20:00|||||||||6
1584015900000|2020-03-12 12:25:00|22369.9|22365.9|22368.9|22364.9|22369.9|22365.9|22368.9|22364.9|1234
1584016200000|2020-03-12 12:30:00|||||||||58
1584016500000|2020-03-12 12:35:00|||||||||1
1584016800000|2020-03-12 12:40:00|||||||||1
1584017100000|2020-03-12 12:45:00|||||||||1
1584017400000|2020-03-12 12:50:00|||||||||86
1584017700000|2020-03-12 12:55:00|||||||||3
1584018000000|2020-03-12 13:00:00|||||||||4
1584018300000|2020-03-12 13:05:00|||||||||26
1584018600000|2020-03-12 13:10:00|||||||||10
1584018900000|2020-03-12 13:15:00|||||||||5
1584019200000|2020-03-12 13:20:00|||||||||11
1584019800000|2020-03-12 13:30:00|21994.9|21990.9|21873.5|21870.3|22054.5|22051.3|21862.5|21859.3|7082
1584020100000|2020-03-12 13:35:00|21880.5|21877.3|21664.5|21661.3|21908.5|21905.3|21645.5|21642.3|2336
1584021000000|2020-03-12 13:50:00|21630.5|21627.3|21510.5|21507.3|21806.5|21803.3|21243.5|21240.3|10877
1584021300000|2020-03-12 13:55:00|21506.5|21503.3|21895.5|21892.3|21939.5|21936.3|21462.5|21459.3|6280
1584021600000|2020-03-12 14:00:00|21904.5|21901.3|21558.5|21555.3|21904.5|21901.3|21547.5|21544.3|7082
1584021900000|2020-03-12 14:05:00|21562.5|21559.3|21551|21547.8|21699.5|21696.3|21494.5|21491.3|9040
1584022200000|2020-03-12 14:10:00|21558|21554.8|21750|21746.8|21820|21816.8|21524.5|21521.3|4784
1584022500000|2020-03-12 14:15:00|21749|21745.8|21708|21704.8|21857|21853.8|21639|21635.8|4165
1584022800000|2020-03-12 14:20:00|21710.5|21707.3|21746.5|21743.3|21771|21767.8|21622.5|21619.3|5320
1584023100000|2020-03-12 14:25:00|21755.5|21752.3|21763|21759.8|21875|21871.8|21724|21720.8|4508
1584023400000|2020-03-12 14:30:00|21764|21760.8|21847.5|21844.3|21922|21918.8|21708|21704.8|4581
1584023700000|2020-03-12 14:35:00|21846.5|21843.3|21779.5|21776.3|21907.5|21904.3|21777|21773.8|3673
1584024000000|2020-03-12 14:40:00|21777.5|21774.3|21755.5|21752.3|21876.5|21873.3|21688|21684.8|3984
1584024300000|2020-03-12 14:45:00|21757.5|21754.3|21796.5|21793.3|21847|21843.8|21746|21742.8|3770
1584024600000|2020-03-12 14:50:00|21796|21792.8|21920|21916.8|21934|21930.8|21771|21767.8|3887
1584024900000|2020-03-12 14:55:00|21918|21914.8|21824|21820.8|21918|21914.8|21809.5|21806.3|3254
1584025200000|2020-03-12 15:00:00|21828|21824.8|21697.6|21694.4|21828|21824.8|21643.6|21640.4|4313
1584025500000|2020-03-12 15:05:00|21698.1|21694.9|21617.6|21614.4|21711.6|21708.4|21609.1|21605.9|5912
1584025800000|2020-03-12 15:10:00|21619|21615.8|21536|21532.8|21630|21626.8|21534|21530.8|3556
1584026100000|2020-03-12 15:15:00|21532.5|21529.3|21559|21555.8|21649|21645.8|21491|21487.8|4815
1584026400000|2020-03-12 15:20:00|21556.5|21553.3|21631|21627.8|21636.5|21633.3|21505.5|21502.3|3101
1584026700000|2020-03-12 15:25:00|21632.5|21629.3|21599|21595.8|21671|21667.8|21569|21565.8|3672
1584027000000|2020-03-12 15:30:00|21596.5|21593.3|21567.5|21564.3|21693|21689.8|21541.5|21538.3|6369
1584027300000|2020-03-12 15:35:00|21568.5|21565.3|21523.5|21520.3|21635.5|21632.3|21499|21495.8|4804
1584027600000|2020-03-12 15:40:00|21525|21521.8|21529.5|21526.3|21549.5|21546.3|21473|21469.8|3973
1584027900000|2020-03-12 15:45:00|21532.5|21529.3|21447|21443.8|21537.5|21534.3|21440|21436.8|3461
1584028200000|2020-03-12 15:50:00|21445|21441.8|21445.5|21442.3|21454.5|21451.3|21351|21347.8|4565
1584028500000|2020-03-12 15:55:00|21447.5|21444.3|21502.5|21499.3|21570.5|21567.3|21444.5|21441.3|4955
1584028800000|2020-03-12 16:00:00|21502|21498.8|21401.5|21398.3|21508|21504.8|21400|21396.8|4442
1584029100000|2020-03-12 16:05:00|21401|21397.8|21356.5|21353.3|21444.5|21441.3|21354.5|21351.3|3647
1584029400000|2020-03-12 16:10:00|21356|21352.8|21365.5|21362.3|21401|21397.8|21294|21290.8|3499
1584029700000|2020-03-12 16:15:00|21366.5|21363.3|21360.5|21357.3|21445.5|21442.3|21326|21322.8|4229
1584030000000|2020-03-12 16:20:00|21359.5|21356.3|21568.5|21565.3|21585.5|21582.3|21349|21345.8|4465
1584030300000|2020-03-12 16:25:00|21562.5|21559.3|21610.5|21607.3|21679.5|21676.3|21509.5|21506.3|5978
1584030600000|2020-03-12 16:30:00|21604.5|21601.3|21454.5|21451.3|21604.5|21601.3|21453.5|21450.3|4490
1584030900000|2020-03-12 16:35:00|21456|21452.8|21475.5|21472.3|21528.5|21525.3|21418.5|21415.3|4405
1584031200000|2020-03-12 16:40:00|21474|21470.8|21388|21384.8|21475.5|21472.3|21360|21356.8|4670
1584031500000|2020-03-12 16:45:00|21389.5|21386.3|21353.5|21350.3|21472.5|21469.3|21340|21336.8|5460
1584031800000|2020-03-12 16:50:00|21350|21346.8|21808|21804.8|21950|21946.8|21350|21346.8|7234
1584032100000|2020-03-12 16:55:00|21805.5|21802.3|22232.5|22229.3|22424.5|22421.3|21756.5|21753.3|8421
1584032400000|2020-03-12 17:00:00|22239|22235.8|22641.5|22638.3|22736.5|22733.3|21994.5|21991.3|9498
1584032700000|2020-03-12 17:05:00|22642|22638.8|22568.3|22564.5|22859.5|22856.3|22399.5|22396.3|8130
1584033000000|2020-03-12 17:10:00|22566.8|22563|22212|22208.2|22622.3|22618.5|22003.5|21999.7|5818
1584033300000|2020-03-12 17:15:00|22211.5|22207.7|22200|22196.2|22303|22299.2|22082.5|22078.7|3518
1584033600000|2020-03-12 17:20:00|22199.5|22195.7|22117.5|22113.7|22250|22246.2|22067|22063.2|2790
1584033900000|2020-03-12 17:25:00|22123|22119.2|22131|22127.2|22195|22191.2|21992|21988.2|3862
1584034200000|2020-03-12 17:30:00|22129|22125.2|21995|21991.2|22248|22244.2|21980.5|21976.7|5023
1584034500000|2020-03-12 17:35:00|21998|21994.2|21653|21649.2|21998|21994.2|21641|21637.2|6241
1584034800000|2020-03-12 17:40:00|21654|21650.2|21683|21679.2|21759|21755.2|21588|21584.2|5187
1584035100000|2020-03-12 17:45:00|21682|21678.2|21884.5|21880.7|21932|21928.2|21610.5|21606.7|5024
1584035400000|2020-03-12 17:50:00|21885.5|21881.7|21777.6|21773.8|21978.6|21974.8|21737.6|21733.8|3622
1584035700000|2020-03-12 17:55:00|21787.1|21783.3|21945.6|21941.8|21969.6|21965.8|21773.1|21769.3|3545
1584036000000|2020-03-12 18:00:00|21940.6|21936.8|21858.6|21854.8|22014.1|22010.3|21705.1|21701.3|3782
1584036300000|2020-03-12 18:05:00|21856.1|21852.3|21823.6|21819.8|21933.6|21929.8|21759.1|21755.3|2720
1584036600000|2020-03-12 18:10:00|21826.6|21822.8|21684.3|21680.5|21863.1|21859.3|21643.1|21639.3|3641
1584036900000|2020-03-12 18:15:00|21688.3|21684.5|21637.8|21634|21739.3|21735.5|21610.3|21606.5|2191
1584037200000|2020-03-12 18:20:00|21637.3|21633.5|21546.3|21542.5|21686.8|21683|21530.8|21527|2411
1584037500000|2020-03-12 18:25:00|21547.8|21544|21612.3|21608.5|21691.3|21687.5|21514.3|21510.5|3550
1584037800000|2020-03-12 18:30:00|21612.8|21609|21552.3|21548.5|21641.3|21637.5|21540.8|21537|3059
1584038100000|2020-03-12 18:35:00|21560.3|21556.5|21525.3|21521.5|21595.8|21592|21474.3|21470.5|2684
1584038400000|2020-03-12 18:40:00|21519.8|21516|21546.3|21542.5|21619.8|21616|21494.3|21490.5|2591
1584038700000|2020-03-12 18:45:00|21546.8|21543|21770.8|21767|21777.3|21773.5|21492.8|21489|2858
1584039000000|2020-03-12 18:50:00|21781.8|21778|21616.8|21613|21838.8|21835|21592.3|21588.5|2324
1584039300000|2020-03-12 18:55:00|21618.8|21615|21518.3|21514.5|21676.8|21673|21514.8|21511|1632
1584039600000|2020-03-12 19:00:00|21520.3|21516.5|21535.8|21532|21587.8|21584|21517.8|21514|2125
1584039900000|2020-03-12 19:05:00|21535.3|21531.5|21618.3|21614.5|21704.8|21701|21462.3|21458.5|3287
1584040200000|2020-03-12 19:10:00|21620.3|21616.5|21600.8|21597|21801.8|21798|21593.8|21590|3279
1584040500000|2020-03-12 19:15:00|21599.8|21596|21519.8|21516|21600.3|21596.5|21480.8|21477|2602
1584040800000|2020-03-12 19:20:00|21516.8|21513|21484.8|21481|21565.3|21561.5|21430.3|21426.5|3244
1584041100000|2020-03-12 19:25:00|21485.3|21481.5|21437.3|21433.5|21535.3|21531.5|21435.3|21431.5|1812
1584041400000|2020-03-12 19:30:00|21437.8|21434|21436.3|21432.5|21572.3|21568.5|21420.8|21417|3039
1584041700000|2020-03-12 19:35:00|21433.8|21430|21471.8|21468|21501.3|21497.5|21411.3|21407.5|2635
1584042000000|2020-03-12 19:40:00|21472.8|21469|21476.8|21473|21652.8|21649|21446.3|21442.5|4808
1584042300000|2020-03-12 19:45:00|21486.3|21482.5|21556.3|21552.5|21594.3|21590.5|21425.3|21421.5|2700
1584042600000|2020-03-12 19:50:00|21562.8|21559|21529.3|21525.5|21749.8|21746|21529.3|21525.5|4630
1584042900000|2020-03-12 19:55:00|21533.8|21530|21154.3|21150.5|21537.3|21533.5|21144.3|21140.5|10712
1584043200000|2020-03-12 20:00:00|21140.1|21136.3|21186.7|21180.7|21294.2|21288.2|20984.2|20978.2|9073
1584043500000|2020-03-12 20:05:00|21185.2|21179.2|21137.7|21131.7|21193.7|21187.7|21046.7|21040.7|2645
1584043800000|2020-03-12 20:10:00|21138.2|21132.2|21115.8|21103.8|21197.7|21191.7|21072.7|21066.7|1672
1584044100000|2020-03-12 20:15:00|21116.8|21104.8|21101.3|21089.3|21142.5|21130.5|21077.2|21065.2|1
1584044400000|2020-03-12 20:20:00|21101.2|21089.2|21094.4|21082.4|21118.5|21106.5|21069|21057|0
1584044700000|2020-03-12 20:25:00|21093.7|21081.7|21072.4|21060.4|21096.6|21084.6|21061.7|21049.7|0
1584045000000|2020-03-12 20:30:00|21067.2|21061.2|20974.2|20968.2|21115.2|21109.2|20961.2|20955.2|1475
1584045300000|2020-03-12 20:35:00|20972.2|20966.2|20946.2|20940.2|20978.2|20972.2|20899.2|20893.2|1114
1584045600000|2020-03-12 20:40:00|20947.2|20941.2|20959.2|20953.2|21022.2|21016.2|20919.2|20913.2|380
1584045900000|2020-03-12 20:45:00|20955.2|20949.2|20985.2|20979.2|20985.2|20979.2|20943.2|20937.2|440
1584046200000|2020-03-12 20:50:00|20984.2|20978.2|20937.2|20931.2|20997.2|20991.2|20928.2|20922.2|601
1584046500000|2020-03-12 20:55:00|20940.2|20934.2|20947.7|20935.7|20979.2|20973.2|20929.2|20923.2|243
1584046800000|2020-03-12 21:00:00|20947|20935|20950.2|20938.2|20950.4|20938.4|20912.8|20900.8|0
1584047100000|2020-03-12 21:05:00|20950.3|20938.3|20932.2|20920.2|20973.6|20961.6|20932.2|20920.2|0
1584047400000|2020-03-12 21:10:00|20932.1|20920.1|20922.9|20910.9|20940.8|20928.8|20916.8|20904.8|0
1584047700000|2020-03-12 21:15:00|20920.9|20908.9|20786.2|20774.2|20927.8|20915.8|20786.2|20774.2|0
1584048000000|2020-03-12 21:20:00|20788.1|20776.1|20823.9|20811.9|20828.4|20816.4|20776.5|20764.5|0
1584048300000|2020-03-12 21:25:00|20823.3|20811.3|20715|20703|20823.3|20811.3|20715|20703|0
1584048600000|2020-03-12 21:30:00|20714.9|20702.9|20694.7|20682.7|20747.5|20735.5|20694.7|20682.7|0
1584048900000|2020-03-12 21:35:00|20693.7|20681.7|20612.6|20600.6|20693.7|20681.7|20589.6|20577.6|0
1584049200000|2020-03-12 21:40:00|20612.1|20600.1|20557.2|20535.4|20612.1|20600.1|20537.5|20525.5|0
1584049500000|2020-03-12 21:45:00|20568.1|20546.3|20561.9|20540.1|20617.4|20595.6|20537.8|20516|0
1584049800000|2020-03-12 21:50:00|20569.4|20547.6|20626.4|20604.6|20643.1|20621.3|20564.4|20542.6|0
1584050100000|2020-03-12 21:55:00|20631|20609.2|20688.2|20666.4|20691.1|20669.3|20626.4|20604.6|0
1584050400000|2020-03-12 22:00:00|20793.2|20787.2|20994.7|20987.7|21135.7|21129.7|20768.2|20762.2|793
1584050700000|2020-03-12 22:05:00|20988.2|20981.2|20879.7|20872.7|20996.2|20989.2|20869.2|20862.2|527
1584051000000|2020-03-12 22:10:00|20880.2|20873.2|20898.7|20891.7|20915.7|20908.7|20864.2|20857.2|360
1584051300000|2020-03-12 22:15:00|20899.7|20892.7|20766.2|20759.2|20904.2|20897.2|20760.2|20753.2|344
1584051600000|2020-03-12 22:20:00|20765.7|20758.7|20727.2|20720.2|20768.7|20761.7|20640.2|20633.2|1336
1584051900000|2020-03-12 22:25:00|20728.7|20721.7|20881.7|20874.7|21002.7|20995.7|20726.2|20719.2|1058
1584052200000|2020-03-12 22:30:00|20881.2|20874.2|20991.7|20984.7|20991.7|20984.7|20877.7|20870.7|868
1584052500000|2020-03-12 22:35:00|20987.7|20980.7|21097.7|21090.7|21188.7|21181.7|20984.2|20977.2|1199
1584052800000|2020-03-12 22:40:00|21096.7|21089.7|20976.7|20969.7|21099.7|21092.7|20945.7|20938.7|517
1584053100000|2020-03-12 22:45:00|20977.7|20970.7|21060.7|21053.7|21063.2|21056.2|20976.2|20969.2|242
1584053400000|2020-03-12 22:50:00|21061.2|21054.2|21151.7|21144.7|21151.7|21144.7|21024.2|21017.2|293
1584053700000|2020-03-12 22:55:00|21152.2|21145.2|21067.2|21060.2|21221.7|21214.7|21061.7|21054.7|416
1584054000000|2020-03-12 23:00:00|21085.7|21078.7|20983.7|20976.7|21159.2|21152.2|20923.2|20916.2|481
1584054300000|2020-03-12 23:05:00|20991.7|20984.7|20939.7|20932.7|20993.2|20986.2|20924.2|20917.2|186
1584054600000|2020-03-12 23:10:00|20940.2|20933.2|20979.2|20972.2|20981.2|20974.2|20917.7|20910.7|223
1584054900000|2020-03-12 23:15:00|20979.7|20972.7|20949.7|20942.7|21017.7|21010.7|20938.2|20931.2|181
1584055200000|2020-03-12 23:20:00|20950.2|20943.2|20907.7|20900.7|20999.2|20992.2|20896.2|20889.2|215
1584055500000|2020-03-12 23:25:00|20910.2|20903.2|20971.2|20964.2|20976.2|20969.2|20901.2|20894.2|171
1584055800000|2020-03-12 23:30:00|20974.2|20967.2|20932.2|20925.2|20978.2|20971.2|20926.2|20919.2|225
1584056100000|2020-03-12 23:35:00|20936.2|20929.2|20917.7|20910.7|20945.2|20938.2|20905.2|20898.2|153
1584056400000|2020-03-12 23:40:00|20918.2|20911.2|20855.2|20848.2|20918.2|20911.2|20855.2|20848.2|303
1584056700000|2020-03-12 23:45:00|20854.7|20847.7|20794.2|20787.2|20855.2|20848.2|20749.7|20742.7|569
1584057000000|2020-03-12 23:50:00|20793.7|20786.7|20819.2|20812.2|20821.7|20814.7|20755.2|20748.2|374
1584057300000|2020-03-12 23:55:00|20819.7|20812.7|20851.2|20844.2|20863.7|20856.7|20819.7|20812.7|183
1584057600000|2020-03-13 00:00:00|20850.2|20843.2|20916.7|20909.7|20932.7|20925.7|20850.2|20843.2|303
1584057900000|2020-03-13 00:05:00|20917.2|20910.2|20936.2|20929.2|21059.2|21052.2|20904.7|20897.7|471
1584058200000|2020-03-13 00:10:00|20945.7|20938.7|20909.7|20902.7|20969.7|20962.7|20898.2|20891.2|305
1584058500000|2020-03-13 00:15:00|20907.2|20900.2|20925.2|20918.2|20975.2|20968.2|20886.7|20879.7|177
1584058800000|2020-03-13 00:20:00|20925.7|20918.7|21030.7|21023.7|21031.2|21024.2|20925.7|20918.7|157
1584059100000|2020-03-13 00:25:00|21026.7|21019.7|21033.2|21026.2|21041.7|21034.7|20989.7|20982.7|183
1584059400000|2020-03-13 00:30:00|21032.2|21025.2|21000.7|20993.7|21064.7|21057.7|20962.2|20955.2|296
1584059700000|2020-03-13 00:35:00|20999.2|20992.2|20937.7|20930.7|21010.2|21003.2|20937.2|20930.2|226
1584060000000|2020-03-13 00:40:00|20938.2|20931.2|20971.7|20964.7|20993.2|20986.2|20936.2|20929.2|266
1584060300000|2020-03-13 00:45:00|20979.7|20972.7|21007.7|21000.7|21038.2|21031.2|20976.7|20969.7|355
1584060600000|2020-03-13 00:50:00|21003.7|20996.7|20966.7|20959.7|21014.7|21007.7|20941.2|20934.2|258
1584060900000|2020-03-13 00:55:00|20964.7|20957.7|20960.7|20953.7|21016.7|21009.7|20943.2|20936.2|168
1584061200000|2020-03-13 01:00:00|20963.7|20956.7|20863.7|20856.7|21001.7|20994.7|20855.7|20848.7|375
1584061500000|2020-03-13 01:05:00|20864.2|20857.2|20858.2|20851.2|20907.2|20900.2|20855.7|20848.7|112
1584061800000|2020-03-13 01:10:00|20857.7|20850.7|20833.2|20826.2|20871.7|20864.7|20821.2|20814.2|191
1584062100000|2020-03-13 01:15:00|20832.2|20825.2|20750.2|20743.2|20851.7|20844.7|20737.2|20730.2|310
1584062400000|2020-03-13 01:20:00|20749.7|20742.7|20685.2|20678.2|20769.7|20762.7|20660.2|20653.2|698
1584062700000|2020-03-13 01:25:00|20684.7|20677.7|20648.2|20641.2|20709.7|20702.7|20636.7|20629.7|414
1584063000000|2020-03-13 01:30:00|20651.7|20644.7|20702.7|20695.7|20769.2|20762.2|20648.7|20641.7|339
1584063300000|2020-03-13 01:35:00|20703.2|20696.2|20607.2|20600.2|20722.7|20715.7|20598.2|20591.2|425
1584063600000|2020-03-13 01:40:00|20605.7|20598.7|20615.2|20608.2|20615.7|20608.7|20539.7|20532.7|524
1584063900000|2020-03-13 01:45:00|20614.7|20607.7|20768.7|20761.7|20768.7|20761.7|20586.2|20579.2|537
1584064200000|2020-03-13 01:50:00|20768.2|20761.2|20737.7|20730.7|20803.7|20796.7|20714.7|20707.7|319
1584064500000|2020-03-13 01:55:00|20735.7|20728.7|20655.7|20648.7|20743.2|20736.2|20616.7|20609.7|406
1584064800000|2020-03-13 02:00:00|20651.2|20644.2|20543.2|20536.2|20651.2|20644.2|20518.2|20511.2|452
1584065100000|2020-03-13 02:05:00|20545.2|20538.2|20556.7|20549.7|20576.2|20569.2|20484.7|20477.7|344
1584065400000|2020-03-13 02:10:00|20557.2|20550.2|20654.2|20647.2|20656.2|20649.2|20557.2|20550.2|484
1584065700000|2020-03-13 02:15:00|20654.7|20647.7|20722.7|20715.7|20722.7|20715.7|20593.2|20586.2|394
1584066000000|2020-03-13 02:20:00|20723.2|20716.2|20675.2|20668.2|20746.7|20739.7|20658.7|20651.7|369
1584066300000|2020-03-13 02:25:00|20674.2|20667.2|20730.2|20723.2|20731.7|20724.7|20669.2|20662.2|230
1584066600000|2020-03-13 02:30:00|20729.7|20722.7|20765.2|20758.2|20772.2|20765.2|20702.7|20695.7|323
1584066900000|2020-03-13 02:35:00|20766.2|20759.2|20699.7|20692.7|20777.2|20770.2|20694.7|20687.7|246
1584067200000|2020-03-13 02:40:00|20697.2|20690.2|20623.2|20616.2|20698.2|20691.2|20604.7|20597.7|505
1584067500000|2020-03-13 02:45:00|20622.7|20615.7|20652.2|20645.2|20675.7|20668.7|20622.7|20615.7|188
1584067800000|2020-03-13 02:50:00|20651.7|20644.7|20566.2|20559.2|20670.7|20663.7|20566.2|20559.2|291
1584068100000|2020-03-13 02:55:00|20564.7|20557.7|20599.2|20592.2|20639.2|20632.2|20563.7|20556.7|118
1584068400000|2020-03-13 03:00:00|20602.7|20595.7|20587.7|20580.7|20634.7|20627.7|20587.7|20580.7|326
1584068700000|2020-03-13 03:05:00|20582.7|20575.7|20539.2|20532.2|20594.7|20587.7|20517.7|20510.7|366
1584069000000|2020-03-13 03:10:00|20539.7|20532.7|20524.2|20517.2|20555.2|20548.2|20506.2|20499.2|272
1584069300000|2020-03-13 03:15:00|20524.7|20517.7|20509.2|20502.2|20561.7|20554.7|20503.7|20496.7|223
1584069600000|2020-03-13 03:20:00|20509.7|20502.7|20456.2|20449.2|20539.2|20532.2|20448.2|20441.2|269
1584069900000|2020-03-13 03:25:00|20457.2|20450.2|20460.7|20453.7|20476.7|20469.7|20415.2|20408.2|455
1584070200000|2020-03-13 03:30:00|20465.2|20458.2|20479.2|20472.2|20489.7|20482.7|20437.2|20430.2|256
1584070500000|2020-03-13 03:35:00|20484.2|20477.2|20508.7|20501.7|20508.7|20501.7|20464.2|20457.2|172
1584070800000|2020-03-13 03:40:00|20505.2|20498.2|20504.7|20497.7|20514.2|20507.2|20470.2|20463.2|83
1584071100000|2020-03-13 03:45:00|20504.2|20497.2|20475.2|20468.2|20550.2|20543.2|20474.7|20467.7|173
1584071400000|2020-03-13 03:50:00|20475.7|20468.7|20456.2|20449.2|20505.2|20498.2|20446.7|20439.7|117
1584071700000|2020-03-13 03:55:00|20455.7|20448.7|20460.7|20453.7|20495.2|20488.2|20444.2|20437.2|121
1584072000000|2020-03-13 04:00:00|20460.2|20453.2|20488.2|20481.2|20493.2|20486.2|20437.7|20430.7|95
1584072300000|2020-03-13 04:05:00|20487.7|20480.7|20520.7|20513.7|20538.7|20531.7|20480.7|20473.7|155
1584072600000|2020-03-13 04:10:00|20519.7|20512.7|20544.2|20537.2|20549.7|20542.7|20506.2|20499.2|106
1584072900000|2020-03-13 04:15:00|20544.7|20537.7|20618.7|20611.7|20624.7|20617.7|20526.7|20519.7|351
1584073200000|2020-03-13 04:20:00|20616.7|20609.7|20769.2|20762.2|20772.7|20765.7|20600.2|20593.2|521
1584073500000|2020-03-13 04:25:00|20771.2|20764.2|20715.7|20708.7|20800.2|20793.2|20672.7|20665.7|603
1584073800000|2020-03-13 04:30:00|20715.2|20708.2|20969.7|20962.7|20975.2|20968.2|20682.7|20675.7|597
1584074100000|2020-03-13 04:35:00|20972.2|20965.2|21010.2|21003.2|21088.7|21081.7|20912.2|20905.2|1149
1584074400000|2020-03-13 04:40:00|21009.7|21002.7|21255.7|21248.7|21346.2|21339.2|21009.7|21002.7|1858
1584074700000|2020-03-13 04:45:00|21254.7|21247.7|21080.7|21073.7|21267.7|21260.7|20969.7|20962.7|1038
1584075000000|2020-03-13 04:50:00|21080.2|21073.2|21092.7|21085.7|21146.2|21139.2|20981.2|20974.2|495
1584075300000|2020-03-13 04:55:00|21093.2|21086.2|21331.2|21324.2|21331.2|21324.2|21093.2|21086.2|639
1584075600000|2020-03-13 05:00:00|21331.7|21324.7|21578.2|21571.2|21650.7|21643.7|21296.7|21289.7|1553
1584075900000|2020-03-13 05:05:00|21573.7|21566.7|21410.2|21403.2|21602.2|21595.2|21380.7|21373.7|1003
1584076200000|2020-03-13 05:10:00|21409.7|21402.7|21620.7|21613.7|21646.7|21639.7|21387.7|21380.7|839
1584076500000|2020-03-13 05:15:00|21618.2|21611.2|21813.7|21806.7|21859.7|21852.7|21518.7|21511.7|1273
1584076800000|2020-03-13 05:20:00|21814.7|21807.7|21505.7|21498.7|21814.7|21807.7|21500.7|21493.7|904
1584077100000|2020-03-13 05:25:00|21506.2|21499.2|21542.7|21535.7|21681.2|21674.2|21506.2|21499.2|957
1584077400000|2020-03-13 05:30:00|21540.2|21533.2|21694.7|21687.7|21715.2|21708.2|21528.2|21521.2|572
1584077700000|2020-03-13 05:35:00|21695.2|21688.2|21858.7|21851.7|21887.2|21880.2|21676.2|21669.2|716
1584078000000|2020-03-13 05:40:00|21858.2|21851.2|21669.2|21662.2|21858.2|21851.2|21663.7|21656.7|552
1584078300000|2020-03-13 05:45:00|21665.7|21658.7|21595.2|21588.2|21712.7|21705.7|21450.7|21443.7|789
1584078600000|2020-03-13 05:50:00|21596.7|21589.7|21596.7|21589.7|21707.2|21700.2|21539.2|21532.2|532
1584078900000|2020-03-13 05:55:00|21596.2|21589.2|21505.2|21498.2|21603.7|21596.7|21460.7|21453.7|664
1584079200000|2020-03-13 06:00:00|21506.2|21499.2|21310.7|21303.7|21519.7|21512.7|21303.2|21296.2|500
1584079500000|2020-03-13 06:05:00|21310.2|21303.2|21387.7|21380.7|21425.7|21418.7|21301.7|21294.7|610
1584079800000|2020-03-13 06:10:00|21387.2|21380.2|21246.7|21239.7|21425.2|21418.2|21227.7|21220.7|749
1584080100000|2020-03-13 06:15:00|21247.2|21240.2|21153.2|21146.2|21356.7|21349.7|21129.7|21122.7|748
1584080400000|2020-03-13 06:20:00|21150.7|21143.7|21406.7|21399.7|21440.2|21433.2|21141.7|21134.7|726
1584080700000|2020-03-13 06:25:00|21406.2|21399.2|21457.2|21450.2|21483.7|21476.7|21391.7|21384.7|632
1584081000000|2020-03-13 06:30:00|21452.7|21445.7|21399.7|21392.7|21454.2|21447.2|21375.7|21368.7|227
1584081300000|2020-03-13 06:35:00|21399.2|21392.2|21500.7|21493.7|21579.2|21572.2|21399.2|21392.2|721
1584081600000|2020-03-13 06:40:00|21501.2|21494.2|21499.7|21492.7|21545.7|21538.7|21466.2|21459.2|260
1584081900000|2020-03-13 06:45:00|21497.7|21490.7|21512.7|21505.7|21540.2|21533.2|21469.7|21462.7|194
1584082200000|2020-03-13 06:50:00|21512.2|21505.2|21500.7|21493.7|21522.7|21515.7|21467.2|21460.2|107
1584082500000|2020-03-13 06:55:00|21499.7|21492.7|21549.7|21542.7|21577.2|21570.2|21483.2|21476.2|384
1584082800000|2020-03-13 07:00:00|21549.2|21542.2|21504.5|21498.9|21567|21561.4|21409|21403.4|543
1584083100000|2020-03-13 07:05:00|21507.5|21501.9|21496|21490.4|21525.5|21519.9|21462.5|21456.9|278
1584083400000|2020-03-13 07:10:00|21491.5|21485.9|21513|21507.4|21518|21512.4|21428|21422.4|233
1584083700000|2020-03-13 07:15:00|21515|21509.4|21728.5|21722.9|21741.5|21735.9|21511|21505.4|641
1584084000000|2020-03-13 07:20:00|21729|21723.4|21806.5|21800.9|21816.5|21810.9|21729|21723.4|351
1584084300000|2020-03-13 07:25:00|21807|21801.4|21821|21815.4|21896|21890.4|21739.5|21733.9|659
1584084600000|2020-03-13 07:30:00|21823.5|21817.9|21953.5|21947.9|21963.5|21957.9|21811.5|21805.9|895
1584084900000|2020-03-13 07:35:00|21953|21947.4|22049.5|22043.9|22119.5|22113.9|21950|21944.4|911
1584085200000|2020-03-13 07:40:00|22050|22044.4|21914|21908.4|22050|22044.4|21899|21893.4|679
1584085500000|2020-03-13 07:45:00|21913.5|21907.9|22021.5|22015.9|22037|22031.4|21887.5|21881.9|868
1584085800000|2020-03-13 07:50:00|22022|22016.4|22029.5|22023.9|22084|22078.4|21983|21977.4|513
1584086100000|2020-03-13 07:55:00|22030|22024.4|21927.6|21922.8|22039.6|22034.8|21914.6|21909.8|592
1584086400000|2020-03-13 08:00:00|21928.1|21923.3|22117.1|22112.3|22117.6|22112.8|21928.1|21923.3|941
1584086700000|2020-03-13 08:05:00|22116.6|22111.8|21908.6|21903.8|22131.1|22126.3|21908.6|21903.8|808
1584087000000|2020-03-13 08:10:00|21911.6|21906.8|21818.1|21813.3|21946.6|21941.8|21749.6|21744.8|1120
1584087300000|2020-03-13 08:15:00|21817.6|21812.8|21716.6|21711.8|21852.1|21847.3|21715.6|21710.8|644
1584087600000|2020-03-13 08:20:00|21721.1|21716.3|21779.6|21774.8|21884.6|21879.8|21721.1|21716.3|733
1584087900000|2020-03-13 08:25:00|21778.6|21773.8|21823.1|21818.3|21870.1|21865.3|21764.1|21759.3|444
1584088200000|2020-03-13 08:30:00|21823.6|21818.8|21667.6|21662.8|21824.6|21819.8|21615.6|21610.8|703
1584088500000|2020-03-13 08:35:00|21668.1|21663.3|21673.6|21668.8|21750.1|21745.3|21656.6|21651.8|565
1584088800000|2020-03-13 08:40:00|21674.1|21669.3|21657.6|21652.8|21681.1|21676.3|21555.1|21550.3|991
1584089100000|2020-03-13 08:45:00|21659.1|21654.3|21568.6|21563.8|21729.6|21724.8|21568.6|21563.8|683
1584089400000|2020-03-13 08:50:00|21568.1|21563.3|21661.1|21656.3|21729.6|21724.8|21568.1|21563.3|639
1584089700000|2020-03-13 08:55:00|21660.1|21655.3|21648.1|21643.3|21706.6|21701.8|21589.6|21584.8|334
1584090000000|2020-03-13 09:00:00|21637.1|21632.3|21592.6|21587.8|21680.6|21675.8|21589.1|21584.3|441
1584090300000|2020-03-13 09:05:00|21591.1|21586.3|21657.6|21652.8|21690.1|21685.3|21551.1|21546.3|414
1584090600000|2020-03-13 09:10:00|21658.6|21653.8|21741.6|21736.8|21790.1|21785.3|21630.6|21625.8|661
1584090900000|2020-03-13 09:15:00|21739.1|21734.3|21745.6|21740.8|21819.1|21814.3|21719.1|21714.3|890
1584091200000|2020-03-13 09:20:00|21746.1|21741.3|21870.1|21865.3|21904.1|21899.3|21715.6|21710.8|887
1584091500000|2020-03-13 09:25:00|21869.6|21864.8|21833.6|21828.8|21880.6|21875.8|21814.6|21809.8|667
1584091800000|2020-03-13 09:30:00|21834.1|21829.3|21795.6|21790.8|21854.6|21849.8|21787.6|21782.8|606
1584092100000|2020-03-13 09:35:00|21795.1|21790.3|21834.1|21829.3|21854.6|21849.8|21788.6|21783.8|567
1584092400000|2020-03-13 09:40:00|21834.6|21829.8|21859.6|21854.8|21862.1|21857.3|21819.1|21814.3|470
1584092700000|2020-03-13 09:45:00|21859.1|21854.3|21884.6|21879.8|21884.6|21879.8|21850.1|21845.3|147
1584093000000|2020-03-13 09:50:00|21884.1|21879.3|21912.6|21907.8|21919.6|21914.8|21861.6|21856.8|362
1584093300000|2020-03-13 09:55:00|21912.1|21907.3|22019.1|22014.3|22025.1|22020.3|21910.6|21905.8|626
1584093600000|2020-03-13 10:00:00|22017.6|22012.8|22004.1|21999.3|22033.1|22028.3|21972.1|21967.3|380
1584093900000|2020-03-13 10:05:00|22004.6|21999.8|21933.1|21928.3|22006.1|22001.3|21855.1|21850.3|492
1584094200000|2020-03-13 10:10:00|21933.6|21928.8|21955.1|21950.3|21959.6|21954.8|21906.6|21901.8|329
1584094500000|2020-03-13 10:15:00|21954.6|21949.8|22017.1|22012.3|22018.1|22013.3|21954.6|21949.8|482
1584094800000|2020-03-13 10:20:00|22019.6|22014.8|21969.1|21964.3|22040.1|22035.3|21945.6|21940.8|996
1584095100000|2020-03-13 10:25:00|21968.6|21963.8|21909.6|21904.8|21972.1|21967.3|21860.6|21855.8|670
1584095400000|2020-03-13 10:30:00|21911.6|21906.8|21878.1|21873.3|21943.6|21938.8|21878.1|21873.3|287
1584095700000|2020-03-13 10:35:00|21877.6|21872.8|21906.1|21901.3|21918.1|21913.3|21850.1|21845.3|354
1584096000000|2020-03-13 10:40:00|21905.1|21900.3|21934.6|21929.8|21952.1|21947.3|21901.1|21896.3|373
1584096300000|2020-03-13 10:45:00|21934.1|21929.3|21919.1|21914.3|21939.6|21934.8|21900.6|21895.8|294
1584096600000|2020-03-13 10:50:00|21918.6|21913.8|21967.6|21962.8|21971.1|21966.3|21898.6|21893.8|416
1584096900000|2020-03-13 10:55:00|21968.1|21963.3|21998.6|21993.8|22005.6|22000.8|21951.6|21946.8|407
1584097200000|2020-03-13 11:00:00|21997.1|21992.3|22046.1|22041.3|22047.6|22042.8|21966.6|21961.8|667
1584097500000|2020-03-13 11:05:00|22046.6|22041.8|22105.1|22100.3|22113.6|22108.8|22029.1|22024.3|839
1584097800000|2020-03-13 11:10:00|22104.1|22099.3|22185.1|22180.3|22192.1|22187.3|22098.1|22093.3|824
1584098100000|2020-03-13 11:15:00|22186.1|22181.3|22218.6|22213.8|22237.6|22232.8|22186.1|22181.3|376
1584098400000|2020-03-13 11:20:00|||||||||60
1584098700000|2020-03-13 11:25:00|||||||||50
1584099000000|2020-03-13 11:30:00|||||||||55
1584099300000|2020-03-13 11:35:00|||||||||27
1584099600000|2020-03-13 11:40:00|||||||||47
1584099900000|2020-03-13 11:45:00|||||||||12
1584100200000|2020-03-13 11:50:00|||||||||14
1584100500000|2020-03-13 11:55:00|||||||||6
1584100800000|2020-03-13 12:00:00|||||||||28
1584101100000|2020-03-13 12:05:00|||||||||25
1584101400000|2020-03-13 12:10:00|||||||||9
1584101700000|2020-03-13 12:15:00|||||||||15
1584102000000|2020-03-13 12:20:00|||||||||10
1584102300000|2020-03-13 12:25:00|||||||||1
1584102600000|2020-03-13 12:30:00|||||||||5
1584102900000|2020-03-13 12:35:00|||||||||2
1584103200000|2020-03-13 12:40:00|||||||||5
1584103500000|2020-03-13 12:45:00|||||||||12
1584103800000|2020-03-13 12:50:00|||||||||3
1584104100000|2020-03-13 12:55:00|||||||||148
1584104400000|2020-03-13 13:00:00|||||||||23
1584104700000|2020-03-13 13:05:00|||||||||115
1584105000000|2020-03-13 13:10:00|||||||||58
1584105300000|2020-03-13 13:15:00|||||||||67
1584105600000|2020-03-13 13:20:00|||||||||9
1584106200000|2020-03-13 13:30:00|22415.6|22410.8|22205.2|22201.2|22532.2|22528.2|22190.2|22186.2|5968
1584106500000|2020-03-13 13:35:00|22197.2|22193.2|22001.2|21997.2|22226.2|22222.2|22001.2|21997.2|4270
1584106800000|2020-03-13 13:40:00|22004.2|22000.2|21980.7|21976.7|22006.2|22002.2|21787.2|21783.2|5310
1584107100000|2020-03-13 13:45:00|21980.2|21976.2|21968.2|21964.2|22092.7|22088.7|21867.7|21863.7|3632
1584107400000|2020-03-13 13:50:00|21976.2|21972.2|21685.7|21681.7|21976.2|21972.2|21685.7|21681.7|2776
1584107700000|2020-03-13 13:55:00|21683.2|21679.2|21770.2|21766.2|21818.2|21814.2|21663.2|21659.2|2576
1584108000000|2020-03-13 14:00:00|21775.2|21771.2|21907.7|21903.7|21950.7|21946.7|21709.2|21705.2|2514
1584108300000|2020-03-13 14:05:00|21914.7|21910.7|21863.7|21859.7|21931.7|21927.7|21842.7|21838.7|1661
1584108600000|2020-03-13 14:10:00|21863.2|21859.2|21870.2|21866.2|21942.7|21938.7|21803.7|21799.7|1549
1584108900000|2020-03-13 14:15:00|21875.2|21871.2|22151.2|22147.2|22196.2|22192.2|21829.7|21825.7|3196
1584109200000|2020-03-13 14:20:00|22149.7|22145.7|22158.2|22154.2|22215.7|22211.7|22116.2|22112.2|1731
1584109500000|2020-03-13 14:25:00|22154.7|22150.7|22011.7|22007.7|22207.7|22203.7|21983.2|21979.2|2241
1584109800000|2020-03-13 14:30:00|22002.7|21998.7|21948.2|21944.2|22039.7|22035.7|21913.2|21909.2|1564
1584110100000|2020-03-13 14:35:00|21948.7|21944.7|21913.7|21909.7|21972.2|21968.2|21870.2|21866.2|1467
1584110400000|2020-03-13 14:40:00|21913.2|21909.2|21817.7|21813.7|21921.7|21917.7|21790.2|21786.2|1735
1584110700000|2020-03-13 14:45:00|21812.7|21808.7|21806.7|21802.7|21869.2|21865.2|21796.2|21792.2|1489
1584111000000|2020-03-13 14:50:00|21813.7|21809.7|21811.7|21807.7|21866.7|21862.7|21791.7|21787.7|1378
1584111300000|2020-03-13 14:55:00|21811.2|21807.2|21639.7|21635.7|21827.2|21823.2|21626.2|21622.2|1763
1584111600000|2020-03-13 15:00:00|21640.2|21636.2|21798.7|21794.7|21843.7|21839.7|21639.2|21635.2|2273
1584111900000|2020-03-13 15:05:00|21792.2|21788.2|21889.2|21885.2|21896.2|21892.2|21757.2|21753.2|1876
1584112200000|2020-03-13 15:10:00|21888.7|21884.7|21909.7|21905.7|21932.2|21928.2|21767.2|21763.2|1904
1584112500000|2020-03-13 15:15:00|21911.7|21907.7|21803.7|21799.7|21921.2|21917.2|21733.2|21729.2|2097
1584112800000|2020-03-13 15:20:00|21802.7|21798.7|21730.7|21726.7|21865.7|21861.7|21724.7|21720.7|1319
1584113100000|2020-03-13 15:25:00|21730.2|21726.2|21526.2|21522.2|21774.7|21770.7|21525.7|21521.7|1767
1584113400000|2020-03-13 15:30:00|21524.7|21520.7|21368.7|21364.7|21577.7|21573.7|21353.2|21349.2|3830
1584113700000|2020-03-13 15:35:00|21367.7|21363.7|21449.2|21445.2|21561.2|21557.2|21356.7|21352.7|2008
1584114000000|2020-03-13 15:40:00|21446.2|21442.2|21334.7|21330.7|21447.7|21443.7|21322.2|21318.2|1512
1584114300000|2020-03-13 15:45:00|21335.2|21331.2|21278.7|21274.7|21409.2|21405.2|21275.7|21271.7|1266
1584114600000|2020-03-13 15:50:00|21278.2|21274.2|21460.7|21456.7|21462.2|21458.2|21276.2|21272.2|1854
1584114900000|2020-03-13 15:55:00|21460.2|21456.2|21579.7|21575.7|21658.7|21654.7|21453.7|21449.7|2388
1584115200000|2020-03-13 16:00:00|21575.2|21571.2|21467.7|21463.7|21631.7|21627.7|21408.7|21404.7|1537
1584115500000|2020-03-13 16:05:00|21471.7|21467.7|21520.7|21516.7|21565.2|21561.2|21410.2|21406.2|1277
1584115800000|2020-03-13 16:10:00|21520.2|21516.2|21564.2|21560.2|21619.2|21615.2|21464.7|21460.7|1210
1584116100000|2020-03-13 16:15:00|21563.7|21559.7|21553.2|21549.2|21628.2|21624.2|21510.7|21506.7|843
1584116400000|2020-03-13 16:20:00|21553.7|21549.7|21538.2|21534.2|21606.7|21602.7|21524.7|21520.7|903
1584116700000|2020-03-13 16:25:00|21536.7|21532.7|21512.2|21508.2|21580.2|21576.2|21490.7|21486.7|1124
1584117000000|2020-03-13 16:30:00|21511.7|21507.7|21702.7|21698.7|21762.2|21758.2|21510.2|21506.2|2105
1584117300000|2020-03-13 16:35:00|21702.2|21698.2|21705.7|21701.7|21729.7|21725.7|21621.2|21617.2|1305
1584117600000|2020-03-13 16:40:00|21706.2|21702.2|21870.7|21866.7|21871.2|21867.2|21695.2|21691.2|1377
1584117900000|2020-03-13 16:45:00|21867.7|21863.7|21887.7|21883.7|21914.7|21910.7|21819.2|21815.2|1203
1584118200000|2020-03-13 16:50:00|21885.2|21881.2|21908.7|21904.7|21985.7|21981.7|21879.2|21875.2|1510
1584118500000|2020-03-13 16:55:00|21903.2|21899.2|21790.7|21786.7|21921.7|21917.7|21771.2|21767.2|1362
1584118800000|2020-03-13 17:00:00|21788.7|21784.7|21736.2|21732.2|21853.2|21849.2|21727.2|21723.2|1047
1584119100000|2020-03-13 17:05:00|21736.7|21732.7|21754.2|21750.2|21798.2|21794.2|21698.2|21694.2|1144
1584119400000|2020-03-13 17:10:00|21753.7|21749.7|21906.7|21902.7|21906.7|21902.7|21712.2|21708.2|1251
1584119700000|2020-03-13 17:15:00|21905.7|21901.7|21957.7|21953.7|21961.7|21957.7|21854.7|21850.7|1223
1584120000000|2020-03-13 17:20:00|21955.7|21951.7|22058.7|22054.7|22060.7|22056.7|21948.7|21944.7|1258
1584120300000|2020-03-13 17:25:00|22060.7|22056.7|22107.2|22103.2|22119.2|22115.2|22032.2|22028.2|967
1584120600000|2020-03-13 17:30:00|22105.2|22101.2|22071.7|22067.7|22183.7|22179.7|22071.7|22067.7|1513
1584120900000|2020-03-13 17:35:00|22072.7|22068.7|22045.2|22041.2|22081.2|22077.2|21952.2|21948.2|1084
1584121200000|2020-03-13 17:40:00|22046.5|22042.5|22099.5|22095.5|22164|22160|22042.5|22038.5|1157
1584121500000|2020-03-13 17:45:00|22097.5|22093.5|22186.5|22182.5|22188|22184|22097.5|22093.5|790
1584121800000|2020-03-13 17:50:00|22185.5|22181.5|22203.5|22199.5|22241|22237|22174|22170|1120
1584122100000|2020-03-13 17:55:00|22202.5|22198.5|22184.5|22180.5|22212.5|22208.5|22117|22113|641
1584122400000|2020-03-13 18:00:00|22183|22179|22050.5|22046.5|22185.5|22181.5|22010.5|22006.5|1439
1584122700000|2020-03-13 18:05:00|22051.5|22047.5|21953.5|21949.5|22112|22108|21841.5|21837.5|1460
1584123000000|2020-03-13 18:10:00|21950|21946|21972.5|21968.5|22015.5|22011.5|21905|21901|822
1584123300000|2020-03-13 18:15:00|21970.5|21966.5|21954|21950|22048|22044|21941.5|21937.5|491
1584123600000|2020-03-13 18:20:00|21953.5|21949.5|21993.5|21989.5|22009.5|22005.5|21904.5|21900.5|840
1584123900000|2020-03-13 18:25:00|21995.5|21991.5|21866.5|21862.5|21997.5|21993.5|21851|21847|477
1584124200000|2020-03-13 18:30:00|21865.5|21861.5|21855.5|21851.5|21896|21892|21768.5|21764.5|844
1584124500000|2020-03-13 18:35:00|21854|21850|21748|21744|21876.5|21872.5|21727.5|21723.5|751
1584124800000|2020-03-13 18:40:00|21752|21748|21992|21988|22016|22012|21699|21695|1169
1584125100000|2020-03-13 18:45:00|21998|21994|21903.5|21899.5|22015.5|22011.5|21876|21872|1120
1584125400000|2020-03-13 18:50:00|21903|21899|21916|21912|21988.5|21984.5|21872|21868|768
1584125700000|2020-03-13 18:55:00|21914|21910|21988|21984|21996|21992|21900.5|21896.5|1158
1584126000000|2020-03-13 19:00:00|21977.5|21973.5|22051|22047|22131.5|22127.5|21950.5|21946.5|1168
1584126300000|2020-03-13 19:05:00|22050.5|22046.5|22047|22043|22119.5|22115.5|22031.5|22027.5|1078
1584126600000|2020-03-13 19:10:00|22044.5|22040.5|22049|22045|22099.5|22095.5|21900|21896|1122
1584126900000|2020-03-13 19:15:00|22050.5|22046.5|22049.5|22045.5|22109|22105|22016|22012|1356
1584127200000|2020-03-13 19:20:00|22050.5|22046.5|22100|22096|22156|22152|21999.5|21995.5|1192
1584127500000|2020-03-13 19:25:00|22098|22094|22138|22134|22181|22177|22064|22060|892
1584127800000|2020-03-13 19:30:00|22137.5|22133.5|21832|21828|22188|22184|21663|21659|2104
1584128100000|2020-03-13 19:35:00|21831.5|21827.5|22077|22073|22146|22142|21726|21722|2103
1584128400000|2020-03-13 19:40:00|22076|22072|22228.5|22224.5|22263|22259|21975.5|21971.5|1718
1584128700000|2020-03-13 19:45:00|22225.5|22221.5|22467|22463|22518|22514|22225|22221|2005
1584129000000|2020-03-13 19:50:00|22469.5|22465.5|22869.5|22865.5|22871.5|22867.5|22468.5|22464.5|3010
1584129300000|2020-03-13 19:55:00|22868.5|22864.5|23150|23146|23154.5|23150.5|22657.5|22653.5|6607
1584129600000|2020-03-13 20:00:00|23153|23149|23047.1|23040.9|23173.6|23167.4|22993.6|22987.4|3942
1584129900000|2020-03-13 20:05:00|23049.1|23042.9|23092.6|23086.4|23153.1|23146.9|23007.1|23000.9|3581
1584130200000|2020-03-13 20:10:00|23093.1|23086.9|23055.5|23033.5|23119.6|23113.4|23005.6|22999.4|1051
1584130500000|2020-03-13 20:15:00|23051.4|23029.4|22982.4|22960.4|23077|23055|22974|22952|0
1584130800000|2020-03-13 20:20:00|22982.5|22960.5|22959.4|22937.4|23001.7|22979.7|22956.9|22934.9|0
1584131100000|2020-03-13 20:25:00|22959|22937|22976|22954|22987.4|22965.4|22956.7|22934.7|0
1584131400000|2020-03-13 20:30:00|23000.6|22994.4|22944.6|22938.4|23000.6|22994.4|22731.6|22725.4|2172
1584131700000|2020-03-13 20:35:00|22943.6|22937.4|22991.6|22985.4|23029.6|23023.4|22937.6|22931.4|960
1584132000000|2020-03-13 20:40:00|22988.6|22982.4|23013.6|23007.4|23024.6|23018.4|22975.6|22969.4|583
1584132300000|2020-03-13 20:45:00|23014.6|23008.4|22951.6|22945.4|23027.6|23021.4|22939.6|22933.4|625
1584132600000|2020-03-13 20:50:00|22943.6|22937.4|22880.6|22874.4|22968.6|22962.4|22880.6|22874.4|382
1584132900000|2020-03-13 20:55:00|22894.6|22888.4|22860.4|22838.4|22936.6|22930.4|22846.6|22827.1|131
1584309600000|2020-03-15 22:00:00|22872.6|22866.4|22377.9|22369.1|22882.1|22875.9|22158.6|22152.4|430
1584309900000|2020-03-15 22:05:00|22401.9|22393.1|22228.9|22215.1|22469.9|22461.1|22138.9|22125.1|251
1584310200000|2020-03-15 22:10:00|22216.9|22203.1|22070.9|22057.1|22268.4|22254.6|22060.4|22046.6|285
1584310500000|2020-03-15 22:15:00|22069.4|22055.6|22002.4|21988.6|22103.4|22089.6|21989.4|21975.6|195
1584310800000|2020-03-15 22:20:00|21992.4|21978.6|22010.4|21996.6|22032.4|22018.6|21988.4|21974.6|166
1584311100000|2020-03-15 22:25:00|22016.4|22002.6|22020.4|22006.6|22030.4|22016.6|22011.4|21997.6|70
1584311400000|2020-03-15 22:30:00|22013.4|21999.6|21989.4|21975.6|22013.4|21999.6|21988.4|21974.6|89
1584311700000|2020-03-15 22:35:00|21990.4|21976.6|21988.4|21974.6|21991.4|21977.6|21988.4|21974.6|35
1584312000000|2020-03-15 22:40:00|||||||||20
1584312300000|2020-03-15 22:45:00|||||||||10
1584312600000|2020-03-15 22:50:00|||||||||11
1584312900000|2020-03-15 22:55:00|||||||||27
1584313200000|2020-03-15 23:00:00|||||||||19
1584313500000|2020-03-15 23:05:00|||||||||12
1584313800000|2020-03-15 23:10:00|||||||||4
1584314100000|2020-03-15 23:15:00|||||||||5
1584314400000|2020-03-15 23:20:00|||||||||17
1584314700000|2020-03-15 23:25:00|||||||||3
1584315000000|2020-03-15 23:30:00|||||||||35
1584315300000|2020-03-15 23:35:00|||||||||54
1584315600000|2020-03-15 23:40:00|22002.4|21988.6|21990.4|21976.6|22028.4|22014.6|21990.4|21976.6|142
1584315900000|2020-03-15 23:45:00|21992.4|21978.6|21988.4|21974.6|22006.4|21992.6|21988.4|21974.6|46
1584316200000|2020-03-15 23:50:00|||||||||13
1584316500000|2020-03-15 23:55:00|||||||||6
1584316800000|2020-03-16 00:00:00|||||||||10
1584317100000|2020-03-16 00:05:00|||||||||4
1584317400000|2020-03-16 00:10:00|||||||||16
1584317700000|2020-03-16 00:15:00|||||||||2
1584318000000|2020-03-16 00:20:00|||||||||1
1584318600000|2020-03-16 00:30:00|||||||||2
1584318900000|2020-03-16 00:35:00|||||||||1
1584319200000|2020-03-16 00:40:00|||||||||3
1584319500000|2020-03-16 00:45:00|||||||||13
1584319800000|2020-03-16 00:50:00|||||||||3
1584320100000|2020-03-16 00:55:00|||||||||1
1584320400000|2020-03-16 01:00:00|||||||||4
1584320700000|2020-03-16 01:05:00|||||||||5
1584321000000|2020-03-16 01:10:00|||||||||1
1584321300000|2020-03-16 01:15:00|||||||||12
1584321600000|2020-03-16 01:20:00|||||||||3
1584321900000|2020-03-16 01:25:00|||||||||1
1584322200000|2020-03-16 01:30:00|||||||||1
1584322500000|2020-03-16 01:35:00|||||||||1
1584322800000|2020-03-16 01:40:00|||||||||1
1584323400000|2020-03-16 01:50:00|||||||||13
1584323700000|2020-03-16 01:55:00|||||||||2
1584324300000|2020-03-16 02:05:00|||||||||12
1584324600000|2020-03-16 02:10:00|||||||||5
1584325200000|2020-03-16 02:20:00|||||||||2
1584325500000|2020-03-16 02:25:00|||||||||1
1584326400000|2020-03-16 02:40:00|||||||||1
1584328200000|2020-03-16 03:10:00|||||||||2
1584328800000|2020-03-16 03:20:00|||||||||2
1584329700000|2020-03-16 03:35:00|||||||||21
1584331800000|2020-03-16 04:10:00|||||||||9
1584334200000|2020-03-16 04:50:00|||||||||2
1584335400000|2020-03-16 05:10:00|||||||||1
1584335700000|2020-03-16 05:15:00|||||||||2
1584337800000|2020-03-16 05:50:00|||||||||1
1584338100000|2020-03-16 05:55:00|||||||||9
1584339000000|2020-03-16 06:10:00|||||||||1
1584339300000|2020-03-16 06:15:00|||||||||11
1584339600000|2020-03-16 06:20:00|||||||||5
1584339900000|2020-03-16 06:25:00|||||||||1
1584340200000|2020-03-16 06:30:00|||||||||1
1584340800000|2020-03-16 06:40:00|21985.9|21977.1|21988.4|21974.6|21988.4|21977.1|21985.9|21974.6|7
1584342000000|2020-03-16 07:00:00|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|5
1584342600000|2020-03-16 07:10:00|||||||||4
1584343200000|2020-03-16 07:20:00|||||||||1
1584343800000|2020-03-16 07:30:00|||||||||1
1584344400000|2020-03-16 07:40:00|||||||||3
1584344700000|2020-03-16 07:45:00|||||||||15
1584345000000|2020-03-16 07:50:00|||||||||2
1584345300000|2020-03-16 07:55:00|||||||||3
1584345600000|2020-03-16 08:00:00|||||||||1
1584346500000|2020-03-16 08:15:00|||||||||10
1584346800000|2020-03-16 08:20:00|||||||||20
1584347100000|2020-03-16 08:25:00|||||||||8
1584347700000|2020-03-16 08:35:00|||||||||4
1584348000000|2020-03-16 08:40:00|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|24
1584348300000|2020-03-16 08:45:00|||||||||1
1584349200000|2020-03-16 09:00:00|||||||||34
1584350100000|2020-03-16 09:15:00|||||||||12
1584350400000|2020-03-16 09:20:00|||||||||6
1584350700000|2020-03-16 09:25:00|||||||||4
1584351300000|2020-03-16 09:35:00|||||||||5
1584351600000|2020-03-16 09:40:00|||||||||5
1584351900000|2020-03-16 09:45:00|||||||||17
1584352200000|2020-03-16 09:50:00|||||||||2
1584353100000|2020-03-16 10:05:00|||||||||5
1584353400000|2020-03-16 10:10:00|||||||||3
1584353700000|2020-03-16 10:15:00|||||||||15
1584354300000|2020-03-16 10:25:00|||||||||68
1584354900000|2020-03-16 10:35:00|||||||||5
1584355200000|2020-03-16 10:40:00|||||||||5
1584356100000|2020-03-16 10:55:00|||||||||1
1584357000000|2020-03-16 11:10:00|||||||||6
1584357300000|2020-03-16 11:15:00|||||||||9
1584357600000|2020-03-16 11:20:00|||||||||49
1584357900000|2020-03-16 11:25:00|||||||||7
1584358200000|2020-03-16 11:30:00|||||||||49
1584358500000|2020-03-16 11:35:00|||||||||105
1584358800000|2020-03-16 11:40:00|||||||||8
1584359100000|2020-03-16 11:45:00|||||||||183
1584359400000|2020-03-16 11:50:00|||||||||8
1584359700000|2020-03-16 11:55:00|||||||||31
1584360000000|2020-03-16 12:00:00|||||||||27
1584360300000|2020-03-16 12:05:00|||||||||1
1584360600000|2020-03-16 12:10:00|||||||||22
1584360900000|2020-03-16 12:15:00|||||||||6
1584361200000|2020-03-16 12:20:00|||||||||3
1584361500000|2020-03-16 12:25:00|||||||||4
1584361800000|2020-03-16 12:30:00|||||||||2
1584362400000|2020-03-16 12:40:00|||||||||12
1584362700000|2020-03-16 12:45:00|||||||||5
1584363000000|2020-03-16 12:50:00|||||||||2
1584363900000|2020-03-16 13:05:00|||||||||5
1584364200000|2020-03-16 13:10:00|||||||||1
1584364500000|2020-03-16 13:15:00|||||||||10
1584364800000|2020-03-16 13:20:00|||||||||6
1584365400000|2020-03-16 13:30:00|21988.2|21976.6|21525.2|21513.6|21988.2|21976.6|21525.2|21513.6|56
1584366300000|2020-03-16 13:45:00|21124.2|21112.6|20497.7|20481.1|21133.2|21121.6|20371.2|20359.6|6572
1584366600000|2020-03-16 13:50:00|20512.7|20496.1|20998.7|20982.1|20998.7|20982.1|20491.7|20475.1|2867
1584366900000|2020-03-16 13:55:00|20991.7|20975.1|20815.7|20799.1|21145.7|21129.1|20815.7|20799.1|3166
1584367200000|2020-03-16 14:00:00|20819.7|20803.1|20619.7|20603.1|20860.7|20844.1|20580.7|20564.1|2372
1584367500000|2020-03-16 14:05:00|20632.7|20616.1|20956.7|20940.1|20958.7|20942.1|20631.7|20615.1|2529
1584367800000|2020-03-16 14:10:00|20970.7|20954.1|20903.7|20887.1|21055.7|21039.1|20815.7|20799.1|1999
1584368100000|2020-03-16 14:15:00|20895.7|20879.1|20806.7|20790.1|20945.7|20929.1|20780.7|20764.1|1588
1584368400000|2020-03-16 14:20:00|20814.7|20798.1|20943.7|20927.1|20981.7|20965.1|20762.7|20746.1|1776
1584368700000|2020-03-16 14:25:00|20950.7|20934.1|20890.7|20874.1|21055.7|21039.1|20881.7|20865.1|1614
1584369000000|2020-03-16 14:30:00|20891.7|20875.1|21219.7|21203.1|21219.7|21203.1|20885.7|20869.1|2673
1584369300000|2020-03-16 14:35:00|21220.7|21204.1|21378.7|21362.1|21381.7|21365.1|21088.7|21072.1|2624
1584369600000|2020-03-16 14:40:00|21374.7|21358.1|21352.7|21336.1|21398.7|21382.1|21207.7|21191.1|2096
1584369900000|2020-03-16 14:45:00|21345.7|21329.1|21365.7|21349.1|21498.7|21482.1|21333.7|21317.1|2197
1584370200000|2020-03-16 14:50:00|21368.7|21352.1|21325.7|21309.1|21398.7|21382.1|21211.7|21195.1|1875
1584370500000|2020-03-16 14:55:00|21323.7|21307.1|21293.7|21277.1|21407.7|21391.1|21202.7|21186.1|1278
1584370800000|2020-03-16 15:00:00|21280.7|21264.1|21290.7|21274.1|21385.7|21369.1|21224.7|21208.1|1426
1584371100000|2020-03-16 15:05:00|21282.7|21266.1|21415.7|21399.1|21425.7|21409.1|21234.7|21218.1|1493
1584371400000|2020-03-16 15:10:00|21416.7|21400.1|21520.7|21504.1|21629.7|21613.1|21404.7|21388.1|1939
1584371700000|2020-03-16 15:15:00|21529.7|21513.1|21676.7|21660.1|21688.7|21672.1|21529.7|21513.1|1405
1584372000000|2020-03-16 15:20:00|21660.7|21644.1|21786.7|21770.1|21791.7|21775.1|21653.7|21637.1|1746
1584372300000|2020-03-16 15:25:00|21777.7|21761.1|21718.7|21702.1|21799.7|21783.1|21658.7|21642.1|1263
1584372600000|2020-03-16 15:30:00|21720.7|21704.1|21415.7|21399.1|21765.7|21749.1|21404.7|21388.1|2232
1584372900000|2020-03-16 15:35:00|21417.7|21401.1|21565.7|21549.1|21640.7|21624.1|21394.7|21378.1|1639
1584373200000|2020-03-16 15:40:00|21568.7|21552.1|21403.3|21386.7|21607.7|21591.1|21348.3|21331.7|2101
1584373500000|2020-03-16 15:45:00|21394.3|21377.7|21400.3|21383.7|21404.3|21387.7|21317.3|21300.7|1226
1584373800000|2020-03-16 15:50:00|21409.3|21392.7|21420.3|21403.7|21494.3|21477.7|21377.3|21360.7|1517
1584374100000|2020-03-16 15:55:00|21416.3|21399.7|21552.3|21535.7|21553.3|21536.7|21370.3|21353.7|1299
1584374400000|2020-03-16 16:00:00|21544.3|21527.7|21663.3|21646.7|21663.3|21646.7|21432.3|21415.7|1400
1584374700000|2020-03-16 16:05:00|21664.3|21647.7|21540.8|21529.2|21664.3|21647.7|21517.8|21506.2|796
1584375000000|2020-03-16 16:10:00|21539.8|21528.2|21429.8|21418.2|21572.8|21561.2|21417.3|21405.7|1183
1584375300000|2020-03-16 16:15:00|21430.3|21418.7|21257.1|21245.5|21458.3|21446.7|21256.6|21245|1138
1584375600000|2020-03-16 16:20:00|21257.6|21246|21267.1|21255.5|21305.6|21294|21210.6|21199|877
1584375900000|2020-03-16 16:25:00|21265.6|21254|21323.6|21312|21414.1|21402.5|21236.1|21224.5|1373
1584376200000|2020-03-16 16:30:00|21322.1|21310.5|21333.1|21321.5|21388.6|21377|21258.1|21246.5|1257
1584376500000|2020-03-16 16:35:00|21332.6|21321|21366.1|21354.5|21465.1|21453.5|21314.6|21303|1316
1584376800000|2020-03-16 16:40:00|21365.1|21353.5|21335.1|21323.5|21401.1|21389.5|21287.6|21276|1093
1584377100000|2020-03-16 16:45:00|21335.6|21324|21207.6|21198|21353.6|21342|21194.1|21184.5|897
1584377400000|2020-03-16 16:50:00|21208.1|21198.5|21085.6|21076|21210.1|21200.5|21056.6|21047|1397
1584377700000|2020-03-16 16:55:00|21086.1|21076.5|21138.1|21128.5|21167.1|21157.5|21045.6|21036|1284
1584378000000|2020-03-16 17:00:00|21141.1|21131.5|21236.6|21226|21242.6|21232|21108.1|21098.5|907
1584378300000|2020-03-16 17:05:00|21232.1|21221.5|21147.1|21136.5|21242.1|21231.5|21106.1|21095.5|1140
1584378600000|2020-03-16 17:10:00|21143.6|21133|21319.1|21308.5|21394.6|21384|21111.6|21101|1026
1584378900000|2020-03-16 17:15:00|21320.1|21309.5|21233.6|21223|21321.1|21310.5|21200.6|21190|869
1584379200000|2020-03-16 17:20:00|21233.1|21222.5|21303.1|21292.5|21326.6|21316|21171.1|21160.5|1581
1584379500000|2020-03-16 17:25:00|21302.1|21291.5|21200.1|21189.5|21302.1|21291.5|21198.6|21188|1281
1584379800000|2020-03-16 17:30:00|21199.1|21188.5|21084.6|21074|21199.1|21188.5|21023.1|21012.5|1643
1584380100000|2020-03-16 17:35:00|21089.6|21079|21067.6|21057|21129.1|21118.5|20986.6|20976|1383
1584380400000|2020-03-16 17:40:00|21068.1|21057.5|21049.1|21038.5|21068.1|21057.5|21012.1|21001.5|751
1584380700000|2020-03-16 17:45:00|21050.1|21039.5|21079.6|21069|21141.6|21131|21032.1|21021.5|1151
1584381000000|2020-03-16 17:50:00|21082.1|21071.5|21019.6|21009|21140.1|21129.5|21011.1|21000.5|1584
1584381300000|2020-03-16 17:55:00|21013.6|21003|21027.6|21017|21131.6|21121|21013.1|21002.5|1070
1584381600000|2020-03-16 18:00:00|21027.1|21016.5|20936.6|20926|21027.1|21016.5|20884.1|20873.5|1805
1584381900000|2020-03-16 18:05:00|20934.1|20923.5|20891.6|20881|21020.6|21010|20885.6|20875|1035
1584382200000|2020-03-16 18:10:00|20891.1|20880.5|20962.1|20951.5|20962.1|20951.5|20877.6|20867|870
1584382500000|2020-03-16 18:15:00|20959.6|20949|20845.6|20835|20978.1|20967.5|20844.6|20834|1342
1584382800000|2020-03-16 18:20:00|20845.1|20834.5|20817.6|20807|20902.1|20891.5|20810.6|20800|967
1584383100000|2020-03-16 18:25:00|20816.6|20806|20957.6|20947|20959.6|20949|20814.6|20804|1160
1584383400000|2020-03-16 18:30:00|20955.1|20944.5|21279.5|21268.9|21284|21273.4|20911.8|20901.2|1940
1584383700000|2020-03-16 18:35:00|21273|21262.4|21077|21066.4|21359|21348.4|21047|21036.4|1890
1584384000000|2020-03-16 18:40:00|21076.5|21065.9|21015.5|21004.9|21077.5|21066.9|20927.5|20916.9|1217
1584384300000|2020-03-16 18:45:00|21018.5|21007.9|20979|20968.4|21092.5|21081.9|20908.5|20897.9|1058
1584384600000|2020-03-16 18:50:00|20979.5|20968.9|21052.5|21041.9|21103.5|21092.9|20929.5|20918.9|937
1584384900000|2020-03-16 18:55:00|21056.5|21045.9|21118|21107.4|21189|21178.4|20988.5|20977.9|896
1584385200000|2020-03-16 19:00:00|21118.5|21107.9|21061.5|21050.9|21267|21256.4|21031.5|21020.9|947
1584385500000|2020-03-16 19:05:00|21061|21050.4|21057.5|21046.9|21177.5|21166.9|21028.5|21017.9|817
1584385800000|2020-03-16 19:10:00|21066|21055.4|20952.5|20941.9|21123.5|21112.9|20946|20935.4|764
1584386100000|2020-03-16 19:15:00|20951|20940.4|21012|21001.4|21094.5|21083.9|20942|20931.4|690
1584386400000|2020-03-16 19:20:00|21011.5|21000.9|20971.5|20960.9|21050|21039.4|20869.5|20858.9|1281
1584386700000|2020-03-16 19:25:00|20973|20962.4|20807.5|20796.9|21024.5|21013.9|20777.5|20766.9|1054
1584387000000|2020-03-16 19:30:00|20804|20793.4|20600.5|20589.9|20804|20793.4|20553|20542.4|2591
1584387300000|2020-03-16 19:35:00|20601|20590.4|20561|20550.4|20608|20597.4|20445|20434.4|1748
1584387600000|2020-03-16 19:40:00|20562.5|20551.9|20846.5|20835.9|20848.5|20837.9|20483|20472.4|1712
1584387900000|2020-03-16 19:45:00|20849|20838.4|20602.5|20591.9|20851|20840.4|20598|20587.4|2927
1584388200000|2020-03-16 19:50:00|20600.5|20589.9|20391|20380.4|20619|20608.4|20391|20380.4|2158
1584388500000|2020-03-16 19:55:00|20394.5|20383.9|20233|20222.4|20394.5|20383.9|20155.5|20144.9|6595
1584388800000|2020-03-16 20:00:00|20231.5|20220.9|20541.1|20528.3|20666.1|20653.3|20228.6|20215.8|4622
1584389100000|2020-03-16 20:05:00|20544.6|20531.8|20311.1|20298.3|20566.1|20553.3|20268.1|20255.3|2230
1584389400000|2020-03-16 20:10:00|20309.6|20296.8|20473.2|20444.6|20523.6|20510.8|20293.6|20280.8|1101
1584389700000|2020-03-16 20:15:00|20472.3|20443.7|20428.2|20399.6|20502|20473.4|20412|20383.4|0
1584390000000|2020-03-16 20:20:00|20428.1|20399.5|20444.7|20416.1|20476.1|20447.5|20383.4|20354.8|0
1584390300000|2020-03-16 20:25:00|20440.4|20411.8|20458.7|20430.1|20465.5|20436.9|20419.1|20390.5|0
1584390600000|2020-03-16 20:30:00|20381.1|20368.3|20340.1|20327.3|20472.1|20459.3|20340.1|20327.3|631
1584390900000|2020-03-16 20:35:00|20342.1|20329.3|20421.1|20408.3|20425.1|20412.3|20276.1|20263.3|320
1584391200000|2020-03-16 20:40:00|20395.1|20382.3|20348.1|20335.3|20402.1|20389.3|20294.1|20281.3|200
1584391500000|2020-03-16 20:45:00|20353.1|20340.3|20464.1|20451.3|20464.1|20451.3|20353.1|20340.3|241
1584391800000|2020-03-16 20:50:00|20458.1|20445.3|20553.1|20540.3|20563.1|20550.3|20458.1|20445.3|192
1584392100000|2020-03-16 20:55:00|20556.1|20543.3|20441|20412.4|20567.1|20554.3|20426.1|20412.4|391
1584392700000|2020-03-16 21:05:00|20434.5|20405.9|20441.3|20412.7|20443.3|20414.7|20428.4|20399.8|0
1584393000000|2020-03-16 21:10:00|20442.5|20413.9|20433.1|20404.5|20445.3|20416.7|20428|20399.4|0
1584393300000|2020-03-16 21:15:00|20431.9|20403.3|20365.9|20337.3|20436.2|20407.6|20365.8|20337.2|0
1584393600000|2020-03-16 21:20:00|20365.8|20337.2|20340.9|20312.3|20421.9|20393.3|20340.7|20312.1|0
1584393900000|2020-03-16 21:25:00|20339.7|20311.1|20385.2|20356.6|20388.4|20359.8|20333.1|20304.5|0
1584394200000|2020-03-16 21:30:00|20385.3|20356.7|20411.4|20382.8|20414.3|20385.7|20385|20356.4|0
1584394500000|2020-03-16 21:35:00|20411.7|20383.1|20397.4|20368.8|20441.1|20412.5|20395.9|20367.3|0
1584394800000|2020-03-16 21:40:00|20397.5|20368.9|20366.8|20338.2|20397.5|20368.9|20362.3|20333.7|0
1584395100000|2020-03-16 21:45:00|20367|20338.4|20363.6|20335|20390.2|20361.6|20363.6|20335|0
1584395400000|2020-03-16 21:50:00|20363.5|20334.9|20374.3|20345.7|20393.8|20365.2|20363.4|20334.8|0
1584395700000|2020-03-16 21:55:00|20383.3|20354.7|20427|20398.4|20427.6|20399|20372.8|20344.2|0
1584396000000|2020-03-16 22:00:00|20428.1|20415.3|20536.6|20523.8|20738.1|20725.3|20359.1|20346.3|1159
1584396300000|2020-03-16 22:05:00|20537.6|20524.8|20440.6|20427.8|20582.1|20569.3|20433.1|20420.3|327
1584396600000|2020-03-16 22:10:00|20441.6|20428.8|20364.1|20351.3|20492.1|20479.3|20317.6|20304.8|418
1584396900000|2020-03-16 22:15:00|20363.6|20350.8|20505.6|20492.8|20566.1|20553.3|20348.1|20335.3|265
1584397200000|2020-03-16 22:20:00|20505.1|20492.3|20445.1|20432.3|20506.1|20493.3|20409.1|20396.3|153
1584397500000|2020-03-16 22:25:00|20444.6|20431.8|20505.1|20492.3|20518.1|20505.3|20410.1|20397.3|189
1584397800000|2020-03-16 22:30:00|20504.6|20491.8|20577.1|20564.3|20605.1|20592.3|20476.6|20463.8|360
1584398100000|2020-03-16 22:35:00|20577.6|20564.8|20489.1|20476.3|20616.1|20603.3|20488.6|20475.8|334
1584398400000|2020-03-16 22:40:00|20492.1|20479.3|20567.1|20554.3|20599.6|20586.8|20474.6|20461.8|271
1584398700000|2020-03-16 22:45:00|20566.6|20553.8|20634.6|20621.8|20638.1|20625.3|20550.1|20537.3|175
1584399000000|2020-03-16 22:50:00|20634.1|20621.3|20554.6|20541.8|20705.1|20692.3|20497.1|20484.3|339
1584399300000|2020-03-16 22:55:00|20558.6|20545.8|20554.6|20541.8|20584.6|20571.8|20504.6|20491.8|152
1584399600000|2020-03-16 23:00:00|20558.6|20545.8|20588.1|20575.3|20628.6|20615.8|20555.6|20542.8|187
1584399900000|2020-03-16 23:05:00|20589.6|20576.8|20660.6|20647.8|20690.6|20677.8|20574.6|20561.8|373
1584400200000|2020-03-16 23:10:00|20661.1|20648.3|20671.6|20658.8|20682.6|20669.8|20551.6|20538.8|243
1584400500000|2020-03-16 23:15:00|20671.1|20658.3|20689.1|20676.3|20698.6|20685.8|20640.1|20627.3|280
1584400800000|2020-03-16 23:20:00|20689.6|20676.8|20710.1|20697.3|20738.1|20725.3|20659.1|20646.3|190
1584401100000|2020-03-16 23:25:00|20709.6|20696.8|20719.6|20706.8|20744.6|20731.8|20697.6|20684.8|136
1584401400000|2020-03-16 23:30:00|20722.1|20709.3|20669.6|20656.8|20731.1|20718.3|20669.6|20656.8|403
1584401700000|2020-03-16 23:35:00|20670.1|20657.3|20670.6|20657.8|20681.6|20668.8|20635.1|20622.3|211
1584402000000|2020-03-16 23:40:00|20671.1|20658.3|20805.1|20792.3|20810.1|20797.3|20667.1|20654.3|267
1584402300000|2020-03-16 23:45:00|20803.1|20790.3|20706.6|20693.8|20807.1|20794.3|20700.6|20687.8|312
1584402600000|2020-03-16 23:50:00|20710.1|20697.3|20710.6|20697.8|20752.6|20739.8|20678.6|20665.8|137
1584402900000|2020-03-16 23:55:00|20711.1|20698.3|20716.1|20703.3|20731.1|20718.3|20706.6|20693.8|53
1584403200000|2020-03-17 00:00:00|20715.6|20702.8|20708.1|20695.3|20760.1|20747.3|20700.1|20687.3|195
1584403500000|2020-03-17 00:05:00|20708.6|20695.8|20591.6|20578.8|20708.6|20695.8|20457.6|20444.8|845
1584403800000|2020-03-17 00:10:00|20594.1|20581.3|20707.6|20694.8|20741.6|20728.8|20591.6|20578.8|325
1584404100000|2020-03-17 00:15:00|20708.1|20695.3|20757.1|20744.3|20759.1|20746.3|20664.6|20651.8|274
1584404400000|2020-03-17 00:20:00|20757.6|20744.8|20817.1|20804.3|20857.6|20844.8|20722.1|20709.3|434
1584404700000|2020-03-17 00:25:00|20815.6|20802.8|20731.6|20718.8|20815.6|20802.8|20707.6|20694.8|133
1584405000000|2020-03-17 00:30:00|20733.1|20720.3|20764.6|20751.8|20797.1|20784.3|20728.6|20715.8|105
1584405300000|2020-03-17 00:35:00|20765.1|20752.3|20686.1|20673.3|20781.6|20768.8|20683.1|20670.3|218
1584405600000|2020-03-17 00:40:00|20686.6|20673.8|20782.1|20769.3|20799.6|20786.8|20659.6|20646.8|209
1584405900000|2020-03-17 00:45:00|20783.1|20770.3|20918.6|20905.8|20918.6|20905.8|20742.1|20729.3|262
1584406200000|2020-03-17 00:50:00|20916.1|20903.3|20919.6|20906.8|20929.1|20916.3|20875.1|20862.3|221
1584406500000|2020-03-17 00:55:00|20919.1|20906.3|20939.1|20926.3|20994.6|20981.8|20900.1|20887.3|261
1584406800000|2020-03-17 01:00:00|20933.1|20920.3|21114.1|21101.3|21155.1|21142.3|20891.1|20878.3|502
1584407100000|2020-03-17 01:05:00|21115.1|21102.3|21113.1|21100.3|21160.1|21147.3|20947.6|20934.8|555
1584407400000|2020-03-17 01:10:00|21114.1|21101.3|21158.1|21145.3|21170.1|21157.3|21069.6|21056.8|295
1584407700000|2020-03-17 01:15:00|21158.6|21145.8|21267.1|21254.3|21313.6|21300.8|21129.6|21116.8|573
1584408000000|2020-03-17 01:20:00|21236.6|21223.8|21313.6|21300.8|21313.6|21300.8|21235.6|21222.8|40
1584408300000|2020-03-17 01:25:00|||||||||17
1584408600000|2020-03-17 01:30:00|||||||||1
1584409200000|2020-03-17 01:40:00|||||||||2
1584409500000|2020-03-17 01:45:00|||||||||6
1584409800000|2020-03-17 01:50:00|21236.6|21223.8|21205.6|21192.8|21311.1|21298.3|20985.6|20972.8|685
1584410100000|2020-03-17 01:55:00|21207.1|21194.3|21097.6|21084.8|21313.6|21300.8|21031.1|21018.3|992
1584410400000|2020-03-17 02:00:00|21095.1|21082.3|21149.1|21136.3|21210.6|21197.8|21080.1|21067.3|380
1584410700000|2020-03-17 02:05:00|21143.1|21130.3|21110.1|21097.3|21147.1|21134.3|21099.6|21086.8|230
1584411000000|2020-03-17 02:10:00|21111.6|21098.8|20993.6|20980.8|21111.6|21098.8|20965.1|20952.3|405
1584411300000|2020-03-17 02:15:00|20994.1|20981.3|20881.1|20868.3|21011.1|20998.3|20835.6|20822.8|585
1584411600000|2020-03-17 02:20:00|20880.6|20867.8|21002.6|20989.8|21081.6|21068.8|20872.6|20859.8|438
1584411900000|2020-03-17 02:25:00|20999.1|20986.3|21043.1|21030.3|21044.1|21031.3|20894.6|20881.8|289
1584412200000|2020-03-17 02:30:00|21042.6|21029.8|21088.6|21075.8|21097.6|21084.8|20980.6|20967.8|287
1584412500000|2020-03-17 02:35:00|21088.1|21075.3|21168.1|21155.3|21184.1|21171.3|21064.1|21051.3|248
1584412800000|2020-03-17 02:40:00|21169.6|21156.8|21161.1|21148.3|21220.6|21207.8|21145.6|21132.8|323
1584413100000|2020-03-17 02:45:00|21162.1|21149.3|21180.6|21167.8|21211.6|21198.8|21129.6|21116.8|142
1584413400000|2020-03-17 02:50:00|21178.1|21165.3|21172.1|21159.3|21201.1|21188.3|21153.6|21140.8|119
1584413700000|2020-03-17 02:55:00|21171.1|21158.3|21149.1|21136.3|21211.1|21198.3|21143.1|21130.3|134
1584414000000|2020-03-17 03:00:00|21151.1|21138.3|21132.6|21119.8|21171.1|21158.3|21084.6|21071.8|165
1584414300000|2020-03-17 03:05:00|21133.1|21120.3|21117.1|21104.3|21157.6|21144.8|21105.6|21092.8|98
1584414600000|2020-03-17 03:10:00|21116.6|21103.8|21026.6|21013.8|21126.1|21113.3|21005.1|20992.3|305
1584414900000|2020-03-17 03:15:00|21026.1|21013.3|21082.1|21069.3|21092.1|21079.3|20958.1|20945.3|254
1584415200000|2020-03-17 03:20:00|21081.6|21068.8|21099.1|21086.3|21125.1|21112.3|21035.1|21022.3|212
1584415500000|2020-03-17 03:25:00|21098.6|21085.8|21133.6|21120.8|21152.1|21139.3|21088.6|21075.8|148
1584415800000|2020-03-17 03:30:00|21134.1|21121.3|21156.6|21143.8|21173.6|21160.8|21105.1|21092.3|194
1584416100000|2020-03-17 03:35:00|21158.6|21145.8|21068.1|21055.3|21161.6|21148.8|21062.1|21049.3|74
1584416400000|2020-03-17 03:40:00|21068.6|21055.8|21127.6|21114.8|21127.6|21114.8|21063.1|21050.3|88
1584416700000|2020-03-17 03:45:00|21128.1|21115.3|21141.1|21128.3|21155.6|21142.8|21124.1|21111.3|250
1584417000000|2020-03-17 03:50:00|21141.6|21128.8|21139.1|21126.3|21146.1|21133.3|21113.1|21100.3|185
1584417300000|2020-03-17 03:55:00|21138.6|21125.8|21158.6|21145.8|21167.6|21154.8|21125.6|21112.8|101
1584417600000|2020-03-17 04:00:00|21159.1|21146.3|21190.6|21177.8|21208.6|21195.8|21159.1|21146.3|191
1584417900000|2020-03-17 04:05:00|21191.1|21178.3|21201.6|21188.8|21211.6|21198.8|21190.1|21177.3|88
1584418200000|2020-03-17 04:10:00|21202.1|21189.3|21182.6|21169.8|21209.6|21196.8|21180.1|21167.3|63
1584418500000|2020-03-17 04:15:00|21181.6|21168.8|21140.6|21127.8|21181.6|21168.8|21113.1|21100.3|142
1584418800000|2020-03-17 04:20:00|21141.1|21128.3|21130.1|21117.3|21152.1|21139.3|21127.1|21114.3|44
1584419100000|2020-03-17 04:25:00|21129.6|21116.8|21120.1|21107.3|21131.1|21118.3|21115.6|21102.8|61
1584419400000|2020-03-17 04:30:00|21119.6|21106.8|21124.6|21111.8|21170.6|21157.8|21099.6|21086.8|159
1584419700000|2020-03-17 04:35:00|21124.1|21111.3|21169.1|21156.3|21169.1|21156.3|21113.6|21100.8|50
1584420000000|2020-03-17 04:40:00|21169.6|21156.8|21226.6|21213.8|21235.6|21222.8|21169.1|21156.3|330
1584420300000|2020-03-17 04:45:00|21227.1|21214.3|21232.1|21219.3|21239.1|21226.3|21207.1|21194.3|120
1584420600000|2020-03-17 04:50:00|21231.6|21218.8|21239.1|21226.3|21239.1|21226.3|21222.1|21209.3|18
1584420900000|2020-03-17 04:55:00|||||||||3
1584421200000|2020-03-17 05:00:00|21236.6|21223.8|21239.1|21226.3|21239.1|21226.3|21227.6|21214.8|102
1584421500000|2020-03-17 05:05:00|21228.6|21215.8|21237.1|21224.3|21239.1|21226.3|21226.6|21213.8|39
1584421800000|2020-03-17 05:10:00|||||||||41
1584422100000|2020-03-17 05:15:00|||||||||5
1584422400000|2020-03-17 05:20:00|||||||||2
1584422700000|2020-03-17 05:25:00|21231.1|21218.3|21152.1|21139.3|21237.1|21224.3|21076.1|21063.3|297
1584423000000|2020-03-17 05:30:00|21140.1|21127.3|21097.1|21084.3|21170.1|21157.3|21086.1|21073.3|78
1584423300000|2020-03-17 05:35:00|21090.1|21077.3|21120.1|21107.3|21124.1|21111.3|20990.1|20977.3|440
1584423600000|2020-03-17 05:40:00|21118.1|21105.3|21231.1|21218.3|21237.1|21224.3|21103.1|21090.3|371
1584423900000|2020-03-17 05:45:00|21221.1|21208.3|21163.1|21150.3|21222.1|21209.3|21159.1|21146.3|51
1584424200000|2020-03-17 05:50:00|21154.1|21141.3|21142.1|21129.3|21157.1|21144.3|21113.1|21100.3|50
1584424500000|2020-03-17 05:55:00|21130.1|21117.3|21203.1|21190.3|21214.1|21201.3|21124.1|21111.3|176
1584424800000|2020-03-17 06:00:00|21201.1|21188.3|21181.1|21168.3|21205.1|21192.3|21148.1|21135.3|187
1584425100000|2020-03-17 06:05:00|21186.1|21173.3|21140.1|21127.3|21187.1|21174.3|21088.1|21075.3|128
1584425400000|2020-03-17 06:10:00|21145.1|21132.3|21165.1|21152.3|21174.1|21161.3|21142.1|21129.3|77
1584425700000|2020-03-17 06:15:00|21159.1|21146.3|21202.1|21189.3|21207.1|21194.3|21159.1|21146.3|88
1584426000000|2020-03-17 06:20:00|21205.1|21192.3|21188.1|21175.3|21207.1|21194.3|21186.1|21173.3|62
1584426300000|2020-03-17 06:25:00|21191.1|21178.3|21193.1|21180.3|21202.1|21189.3|21190.1|21177.3|111
1584426600000|2020-03-17 06:30:00|21194.1|21181.3|21116.1|21103.3|21196.1|21183.3|21112.1|21099.3|84
1584426900000|2020-03-17 06:35:00|21117.1|21104.3|21154.1|21141.3|21160.1|21147.3|21117.1|21104.3|51
1584427200000|2020-03-17 06:40:00|21151.1|21138.3|21139.1|21126.3|21155.1|21142.3|21135.1|21122.3|91
1584427500000|2020-03-17 06:45:00|21143.1|21130.3|21180.1|21167.3|21180.1|21167.3|21120.1|21107.3|232
1584427800000|2020-03-17 06:50:00|21181.1|21168.3|21237.1|21224.3|21237.1|21224.3|21173.1|21160.3|304
1584428100000|2020-03-17 06:55:00|||||||||8
1584428400000|2020-03-17 07:00:00|21236.4|21225|21236.4|21225|21236.4|21225|21236.4|21225|8
1584428700000|2020-03-17 07:05:00|||||||||4
1584429000000|2020-03-17 07:10:00|||||||||13
1584429300000|2020-03-17 07:15:00|||||||||10
1584429600000|2020-03-17 07:20:00|||||||||11
1584429900000|2020-03-17 07:25:00|||||||||1
1584430200000|2020-03-17 07:30:00|||||||||7
1584430500000|2020-03-17 07:35:00|||||||||1
1584430800000|2020-03-17 07:40:00|||||||||6
1584431100000|2020-03-17 07:45:00|||||||||13
1584432000000|2020-03-17 08:00:00|||||||||9
1584432300000|2020-03-17 08:05:00|||||||||7
1584432600000|2020-03-17 08:10:00|||||||||14
1584433200000|2020-03-17 08:20:00|21235.4|21224|21188.4|21177|21236.4|21225|21124.4|21113|645
1584433500000|2020-03-17 08:25:00|21180.4|21169|21136.4|21125|21185.4|21174|20980.4|20969|647
1584433800000|2020-03-17 08:30:00|21136.9|21125.5|21062.9|21051.5|21146.4|21135|21002.4|20991|361
1584434100000|2020-03-17 08:35:00|21063.9|21052.5|20929.9|20918.5|21083.4|21072|20929.9|20918.5|528
1584434400000|2020-03-17 08:40:00|20930.4|20919|20865.4|20854|20945.9|20934.5|20741.9|20730.5|934
1584434700000|2020-03-17 08:45:00|20866.9|20855.5|20806.4|20795|20895.9|20884.5|20802.9|20791.5|353
1584435000000|2020-03-17 08:50:00|20804.4|20793|20704.4|20693|20839.9|20828.5|20686.9|20675.5|722
1584435300000|2020-03-17 08:55:00|20712.9|20701.5|20678.4|20667|20726.9|20715.5|20639.9|20628.5|541
1584435600000|2020-03-17 09:00:00|20680.9|20669.5|20809.9|20798.5|20817.9|20806.5|20607.4|20596|738
1584435900000|2020-03-17 09:05:00|20815.4|20804|20597.4|20586|20830.9|20819.5|20593.9|20582.5|835
1584436200000|2020-03-17 09:10:00|20597.9|20586.5|20635.4|20624|20675.9|20664.5|20597.4|20586|400
1584436500000|2020-03-17 09:15:00|20636.9|20625.5|20565.9|20554.5|20659.4|20648|20528.4|20517|598
1584436800000|2020-03-17 09:20:00|20566.4|20555|20555.9|20544.5|20609.4|20598|20486.4|20475|349
1584437100000|2020-03-17 09:25:00|20539.9|20528.5|20430.9|20419.5|20543.9|20532.5|20393.4|20382|540
1584437400000|2020-03-17 09:30:00|20429.9|20418.5|20189.4|20178|20429.9|20418.5|20189.4|20178|2043
1584437700000|2020-03-17 09:35:00|20182.9|20171.5|20252.9|20241.5|20269.9|20258.5|20182.9|20171.5|758
1584438000000|2020-03-17 09:40:00|20253.4|20242|20297.9|20286.5|20369.4|20358|20252.4|20241|716
1584438300000|2020-03-17 09:45:00|20297.4|20286|20540.9|20529.5|20572.9|20561.5|20282.9|20271.5|829
1584438600000|2020-03-17 09:50:00|20542.9|20531.5|20352.4|20341|20547.4|20536|20271.9|20260.5|672
1584438900000|2020-03-17 09:55:00|20350.9|20339.5|20384.9|20373.5|20484.9|20473.5|20274.9|20263.5|601
1584439200000|2020-03-17 10:00:00|20385.9|20374.5|20541.9|20530.5|20592.9|20581.5|20329.4|20318|722
1584439500000|2020-03-17 10:05:00|20540.4|20529|20519.4|20508|20549.9|20538.5|20487.9|20476.5|274
1584439800000|2020-03-17 10:10:00|20519.9|20508.5|20646.9|20635.5|20666.4|20655|20519.4|20508|596
1584440100000|2020-03-17 10:15:00|20647.4|20636|20697.4|20686|20697.4|20686|20595.9|20584.5|915
1584440400000|2020-03-17 10:20:00|20696.9|20685.5|20778.4|20767|20828.4|20817|20642.9|20631.5|1093
1584440700000|2020-03-17 10:25:00|20779.4|20768|20780.4|20769|20801.9|20790.5|20718.4|20707|850
1584441000000|2020-03-17 10:30:00|20780.9|20769.5|20723.4|20712|20788.9|20777.5|20621.4|20610|636
1584441300000|2020-03-17 10:35:00|20723.9|20712.5|20710.9|20699.5|20816.9|20805.5|20673.9|20662.5|565
1584441600000|2020-03-17 10:40:00|20695.4|20684|20613.4|20602|20712.9|20701.5|20578.4|20567|563
1584441900000|2020-03-17 10:45:00|20613.9|20602.5|20737.4|20726|20743.4|20732|20612.9|20601.5|338
1584442200000|2020-03-17 10:50:00|20736.9|20725.5|20872.4|20861|20911.4|20900|20701.9|20690.5|607
1584442500000|2020-03-17 10:55:00|20888.4|20877|21079.9|21068.5|21082.9|21071.5|20872.9|20861.5|1410
1584442800000|2020-03-17 11:00:00|21077.4|21066|20893.9|20882.5|21080.9|21069.5|20857.4|20846|938
1584443100000|2020-03-17 11:05:00|20894.9|20883.5|20924.4|20913|20964.9|20953.5|20880.9|20869.5|507
1584443400000|2020-03-17 11:10:00|20923.4|20912|20884.9|20873.5|20930.4|20919|20747.9|20736.5|685
1584443700000|2020-03-17 11:15:00|20885.4|20874|20814.9|20803.5|20891.9|20880.5|20775.9|20764.5|367
1584444000000|2020-03-17 11:20:00|20814.4|20803|20714.9|20703.5|20837.4|20826|20602.9|20591.5|795
1584444300000|2020-03-17 11:25:00|20715.4|20704|20660.4|20649|20761.9|20750.5|20629.4|20618|441
1584444600000|2020-03-17 11:30:00|20662.4|20651|20504.4|20493|20671.4|20660|20494.4|20483|885
1584444900000|2020-03-17 11:35:00|20504.9|20493.5|20614.9|20603.5|20640.9|20629.5|20496.9|20485.5|645
1584445200000|2020-03-17 11:40:00|20620.4|20609|20564.4|20553|20681.4|20670|20519.9|20508.5|713
1584445500000|2020-03-17 11:45:00|20563.9|20552.5|20613.9|20602.5|20707.4|20696|20542.9|20531.5|585
1584445800000|2020-03-17 11:50:00|20614.4|20603|20579.9|20568.5|20659.4|20648|20555.9|20544.5|302
1584446100000|2020-03-17 11:55:00|20579.4|20568|20494.4|20483|20611.4|20600|20465.9|20454.5|604
1584446400000|2020-03-17 12:00:00|20509.4|20498|20477.9|20466.5|20569.9|20558.5|20411.9|20400.5|1085
1584446700000|2020-03-17 12:05:00|20479.4|20468|20460.4|20449|20595.4|20584|20425.9|20414.5|713
1584447000000|2020-03-17 12:10:00|20460.9|20449.5|20638.4|20627|20708.9|20697.5|20459.9|20448.5|1020
1584447300000|2020-03-17 12:15:00|20637.9|20626.5|20732.4|20721|20733.4|20722|20585.4|20574|994
1584447600000|2020-03-17 12:20:00|20734.4|20723|20744.9|20733.5|20748.9|20737.5|20657.4|20646|1080
1584447900000|2020-03-17 12:25:00|20742.4|20731|20666.4|20655|20748.9|20737.5|20660.9|20649.5|549
1584448200000|2020-03-17 12:30:00|20667.4|20656|20674.4|20663|20717.4|20706|20549.9|20538.5|1251
1584448500000|2020-03-17 12:35:00|20675.9|20664.5|20617.9|20606.5|20685.4|20674|20598.4|20587|418
1584448800000|2020-03-17 12:40:00|20626.4|20615|20605.4|20594|20645.4|20634|20566.4|20555|453
1584449100000|2020-03-17 12:45:00|20601.9|20590.5|20591.4|20580|20625.4|20614|20542.9|20531.5|584
1584449400000|2020-03-17 12:50:00|20591.9|20580.5|20575.4|20564|20600.4|20589|20511.4|20500|532
1584449700000|2020-03-17 12:55:00|20574.9|20563.5|20700.4|20689|20726.9|20715.5|20569.9|20558.5|549
1584450000000|2020-03-17 13:00:00|20699.9|20688.5|20690.4|20679|20731.9|20720.5|20628.9|20617.5|873
1584450300000|2020-03-17 13:05:00|20689.4|20678|20700.4|20689|20721.4|20710|20672.4|20661|631
1584450600000|2020-03-17 13:10:00|20700.9|20689.5|20656.9|20645.5|20728.9|20717.5|20621.9|20610.5|640
1584450900000|2020-03-17 13:15:00|20657.4|20646|20572.4|20561|20718.9|20707.5|20556.9|20545.5|707
1584451200000|2020-03-17 13:20:00|20571.9|20560.5|20627.9|20616.5|20632.9|20621.5|20508.4|20497|678
1584451500000|2020-03-17 13:25:00|20626.9|20615.5|20667.4|20657|20710.9|20699.5|20605.4|20594|632
1584451800000|2020-03-17 13:30:00|20667|20657.4|20614.5|20604.9|20841.5|20831.9|20513|20503.4|4077
1584452100000|2020-03-17 13:35:00|20615.5|20605.9|20333.5|20323.9|20618.5|20608.9|20314|20304.4|2955
1584452400000|2020-03-17 13:40:00|20337|20327.4|20105|20095.4|20363.5|20353.9|20091.5|20081.9|4952
1584452700000|2020-03-17 13:45:00|20107|20097.4|20218|20208.4|20448|20438.4|20107|20097.4|4174
1584453000000|2020-03-17 13:50:00|20217.5|20207.9|20005|19995.4|20219.5|20209.9|20004|19994.4|2892
1584453300000|2020-03-17 13:55:00|20009|19999.4|19993|19983.4|20154.5|20144.9|19972|19962.4|2851
1584453600000|2020-03-17 14:00:00|19994|19984.4|20102.5|20092.9|20120|20110.4|19914.5|19904.9|3364
1584453900000|2020-03-17 14:05:00|20105.5|20095.9|20142|20132.4|20245.5|20235.9|20042|20032.4|3086
1584454200000|2020-03-17 14:10:00|20143|20133.4|20152.3|20142.7|20298.5|20288.9|20117.7|20108.1|3338
1584454500000|2020-03-17 14:15:00|20151.8|20142.2|20178.1|20168.5|20299.9|20290.3|20054.3|20044.7|4264
1584454800000|2020-03-17 14:20:00|20178.6|20169|20132.1|20122.5|20266.6|20257|20064.6|20055|2414
1584455100000|2020-03-17 14:25:00|20137.6|20128|20311.1|20301.5|20372.1|20362.5|20135.1|20125.5|2227
1584455400000|2020-03-17 14:30:00|20310.6|20301|20171.6|20162|20387.6|20378|20167.1|20157.5|2581
1584455700000|2020-03-17 14:35:00|20168.6|20159|20171.1|20161.5|20325.6|20316|20099.6|20090|2079
1584456000000|2020-03-17 14:40:00|20172.1|20162.5|20312.6|20303|20330.6|20321|20108.6|20099|2802
1584456300000|2020-03-17 14:45:00|20317.1|20307.5|20337.6|20328|20416.1|20406.5|20186.1|20176.5|5785
1584456600000|2020-03-17 14:50:00|20343.6|20334|20279.6|20270|20344.6|20335|20186.6|20177|2182
1584456900000|2020-03-17 14:55:00|20278.6|20269|20354.1|20344.5|20394.6|20385|20194.1|20184.5|2639
1584457200000|2020-03-17 15:00:00|20357.1|20347.5|20379.6|20370|20421.1|20411.5|20291.6|20282|2775
1584457500000|2020-03-17 15:05:00|20381.6|20372|20529.1|20519.5|20551.6|20542|20373.6|20364|2408
1584457800000|2020-03-17 15:10:00|20529.6|20520|20707.6|20698|20710.6|20701|20500.6|20491|4633
1584458100000|2020-03-17 15:15:00|20709.1|20699.5|20796.6|20787|20797.6|20788|20586.1|20576.5|6325
1584458400000|2020-03-17 15:20:00|20802.1|20792.5|20648.1|20638.5|20808.1|20798.5|20623.1|20613.5|4046
1584458700000|2020-03-17 15:25:00|20647.6|20638|20659.1|20649.5|20772.1|20762.5|20637.6|20628|2788
1584459000000|2020-03-17 15:30:00|20657.6|20648|20755.6|20746|20808.6|20799|20651.1|20641.5|1929
1584459300000|2020-03-17 15:35:00|20755.1|20745.5|20597.1|20587.5|20758.1|20748.5|20553.6|20544|1779
1584459600000|2020-03-17 15:40:00|20596.6|20587|20705.1|20695.5|20754.6|20745|20575.6|20566|1723
1584459900000|2020-03-17 15:45:00|20709.6|20700|20769.1|20759.5|20808.1|20798.5|20690.6|20681|1695
1584460200000|2020-03-17 15:50:00|20768.1|20758.5|20903.6|20894|20903.6|20894|20742.6|20733|2933
1584460500000|2020-03-17 15:55:00|20905.1|20895.5|20922.1|20912.5|20936.1|20926.5|20798.1|20788.5|2058
1584460800000|2020-03-17 16:00:00|20918.6|20909|20961.1|20951.5|20998.6|20989|20854.6|20845|1691
1584461100000|2020-03-17 16:05:00|20961.6|20952|21295.1|21285.5|21299.1|21289.5|20960.6|20951|2394
1584461400000|2020-03-17 16:10:00|21293.6|21284|21364.1|21354.5|21388.6|21379|21232.1|21222.5|3169
1584461700000|2020-03-17 16:15:00|21364.6|21355|21215.1|21205.5|21364.6|21355|21098.6|21089|1749
1584462000000|2020-03-17 16:20:00|21214.6|21205|21017.6|21008|21221.6|21212|20954.1|20944.5|1480
1584462300000|2020-03-17 16:25:00|21018.1|21008.5|20921.6|20912|21037.6|21028|20906.6|20897|1229
1584462600000|2020-03-17 16:30:00|20925.6|20916|20907.6|20898|21017.1|21007.5|20850.1|20840.5|1746
1584462900000|2020-03-17 16:35:00|20900.1|20890.5|20819.5|20809.9|20900.1|20890.5|20794|20784.4|1451
1584463200000|2020-03-17 16:40:00|20819|20809.4|20768.2|20758.6|20841.2|20831.6|20743.2|20733.6|1330
1584463500000|2020-03-17 16:45:00|20774.2|20764.6|20775.2|20765.6|20817.2|20807.6|20742.7|20733.1|1268
1584463800000|2020-03-17 16:50:00|20775.7|20766.1|20713.2|20703.6|20775.7|20766.1|20626.7|20617.1|2064
1584464100000|2020-03-17 16:55:00|20713.7|20704.1|20813.2|20803.6|20813.2|20803.6|20673.2|20663.6|1772
1584464400000|2020-03-17 17:00:00|20817.2|20807.6|20781.7|20772.1|20912.7|20903.1|20761.7|20752.1|2162
1584464700000|2020-03-17 17:05:00|20785.7|20776.1|20688.7|20679.1|20866.2|20856.6|20670.7|20661.1|3116
1584465000000|2020-03-17 17:10:00|20690.2|20680.6|20568.2|20558.6|20691.7|20682.1|20558.2|20548.6|3527
1584465300000|2020-03-17 17:15:00|20565.7|20556.1|20623.7|20614.1|20684.7|20675.1|20506.7|20497.1|4104
1584465600000|2020-03-17 17:20:00|20624.7|20615.1|20660.2|20650.6|20716.7|20707.1|20562.7|20553.1|3047
1584465900000|2020-03-17 17:25:00|20659.2|20649.6|20658.7|20649.1|20693.7|20684.1|20590.7|20581.1|1300
1584466200000|2020-03-17 17:30:00|20659.2|20649.6|20785.7|20776.1|20809.7|20800.1|20601.2|20591.6|1637
1584466500000|2020-03-17 17:35:00|20784.7|20775.1|20850.7|20841.1|20862.2|20852.6|20732.2|20722.6|2319
1584466800000|2020-03-17 17:40:00|20850.2|20840.6|20882.8|20873.2|20910.3|20900.7|20817.3|20807.7|1729
1584467100000|2020-03-17 17:45:00|20882.3|20872.7|20921.8|20912.2|20991.8|20982.2|20848.8|20839.2|1299
1584467400000|2020-03-17 17:50:00|20922.3|20912.7|20864.3|20854.7|20980.8|20971.2|20824.8|20815.2|974
1584467700000|2020-03-17 17:55:00|20863.8|20854.2|20882.3|20872.7|20945.3|20935.7|20831.8|20822.2|841
1584468000000|2020-03-17 18:00:00|20881.8|20872.2|20899.8|20890.2|20940.8|20931.2|20760.8|20751.2|1581
1584468300000|2020-03-17 18:05:00|20898.8|20889.2|21051.3|21041.7|21061.8|21052.2|20876.8|20867.2|1452
1584468600000|2020-03-17 18:10:00|21055.8|21046.2|21078.8|21069.2|21110.8|21101.2|21001.8|20992.2|1176
1584468900000|2020-03-17 18:15:00|21079.8|21070.2|21209.8|21200.2|21224.8|21215.2|21052.3|21042.7|1225
1584469200000|2020-03-17 18:20:00|21210.3|21200.7|21015.8|21006.2|21242.3|21232.7|20985.3|20975.7|1302
1584469500000|2020-03-17 18:25:00|21014.8|21005.2|21190.8|21182.2|21213.3|21204.7|20979.3|20969.7|1119
1584469800000|2020-03-17 18:30:00|21209.8|21201.2|21277.3|21268.7|21290.3|21281.7|21188.8|21180.2|1079
1584470100000|2020-03-17 18:35:00|21276.3|21267.7|21275.3|21266.7|21354.3|21345.7|21185.8|21177.2|1536
1584470400000|2020-03-17 18:40:00|21271.8|21263.2|21116.8|21108.2|21306.8|21298.2|21106.3|21097.7|1321
1584470700000|2020-03-17 18:45:00|21115.8|21107.2|20947.8|20939.2|21135.3|21126.7|20923.8|20915.2|1884
1584471000000|2020-03-17 18:50:00|20951.3|20942.7|20906.8|20898.2|21018.8|21010.2|20838.8|20830.2|2166
1584471300000|2020-03-17 18:55:00|20908.8|20900.2|21004.3|20995.7|21021.3|21012.7|20906.3|20897.7|2051
1584471600000|2020-03-17 19:00:00|21007.8|20999.2|20762.8|20754.2|21007.8|20999.2|20664.3|20655.7|3807
1584471900000|2020-03-17 19:05:00|20769.3|20760.7|20841.8|20833.2|20960.3|20951.7|20676.8|20668.2|1623
1584472200000|2020-03-17 19:10:00|20843.8|20835.2|20909.8|20901.2|20947.8|20939.2|20825.3|20816.7|1060
1584472500000|2020-03-17 19:15:00|20895.3|20886.7|20893.3|20884.7|20961.3|20952.7|20849.3|20840.7|897
1584472800000|2020-03-17 19:20:00|20892.8|20884.2|20838.3|20829.7|20916.8|20908.2|20770.8|20762.2|1468
1584473100000|2020-03-17 19:25:00|20838.8|20830.2|20771.3|20762.7|20862.8|20854.2|20728.8|20720.2|735
1584473400000|2020-03-17 19:30:00|20769.8|20761.2|20884.3|20875.7|20958.3|20949.7|20735.8|20727.2|1111
1584473700000|2020-03-17 19:35:00|20885.3|20876.7|21040.8|21032.2|21059.3|21050.7|20885.3|20876.7|1282
1584474000000|2020-03-17 19:40:00|21041.3|21032.7|21184.3|21175.7|21225.8|21217.2|21034.3|21025.7|1324
1584474300000|2020-03-17 19:45:00|21181.8|21173.2|21110.8|21102.2|21194.3|21185.7|21000.8|20992.2|1377
1584474600000|2020-03-17 19:50:00|21111.3|21102.7|21079.8|21071.2|21202.8|21194.2|20880.3|20871.7|2617
1584474900000|2020-03-17 19:55:00|21091.8|21083.2|21307.8|21299.2|21307.8|21299.2|20990.8|20982.2|4020
1584475200000|2020-03-17 20:00:00|21288.8|21280.2|21103.9|21093.1|21322.9|21312.1|21038.9|21028.1|2982
1584475500000|2020-03-17 20:05:00|21102.4|21091.6|21150.4|21139.6|21181.4|21170.6|21078.4|21067.6|1495
1584475800000|2020-03-17 20:10:00|21158.9|21148.1|20999.4|20972.8|21158.9|21148.1|20975.4|20964|2178
1584476100000|2020-03-17 20:15:00|20996.6|20970|21001.3|20974.7|21024.5|20997.9|20986.5|20959.9|0
1584476400000|2020-03-17 20:20:00|21001.7|20975.1|21013.5|20986.9|21035|21008.4|21001.7|20975.1|0
1584476700000|2020-03-17 20:25:00|21011.7|20985.1|21002.9|20976.3|21016.3|20989.7|21000.5|20973.9|0
1584477000000|2020-03-17 20:30:00|20998.4|20987.6|20967.4|20956.6|21042.4|21031.6|20954.4|20943.6|205
1584477300000|2020-03-17 20:35:00|20958.4|20947.6|21020.4|21009.6|21020.4|21009.6|20955.4|20944.6|209
1584477600000|2020-03-17 20:40:00|21015.4|21004.6|21039.4|21028.6|21068.4|21057.6|20959.4|20948.6|304
1584477900000|2020-03-17 20:45:00|21040.4|21029.6|20957.4|20946.6|21040.4|21029.6|20957.4|20946.6|248
1584478200000|2020-03-17 20:50:00|20962.4|20951.6|20972.4|20961.6|21017.4|21006.6|20960.4|20949.6|268
1584478500000|2020-03-17 20:55:00|20968.4|20957.6|20910.4|20883.8|20971.4|20960.6|20867.4|20856.6|164
1584478800000|2020-03-17 21:00:00|20910.6|20884|20940|20913.4|20944.5|20917.9|20910.6|20884|0
1584479100000|2020-03-17 21:05:00|20940.1|20913.5|20930.1|20903.5|20940.9|20914.3|20930.1|20903.5|0
1584479400000|2020-03-17 21:10:00|20928.6|20902|20897.5|20870.9|20929.8|20903.2|20897.5|20870.9|0
1584479700000|2020-03-17 21:15:00|20895.9|20869.3|20908.9|20882.3|20915|20888.4|20888.4|20861.8|0
1584480000000|2020-03-17 21:20:00|20912.5|20885.9|20912.3|20885.7|20916.4|20889.8|20902.8|20876.2|0
1584480300000|2020-03-17 21:25:00|20912.2|20885.6|20919|20892.4|20919|20892.4|20910.3|20883.7|0
1584480600000|2020-03-17 21:30:00|20919.2|20892.6|20912.4|20885.8|20921.2|20894.6|20909.2|20882.6|0
1584480900000|2020-03-17 21:35:00|20911.8|20885.2|20912.4|20885.8|20912.8|20886.2|20909.7|20883.1|0
1584481200000|2020-03-17 21:40:00|20913.3|20886.7|20911.8|20885.2|20917.6|20891|20909.7|20883.1|0
1584481500000|2020-03-17 21:45:00|20911.7|20885.1|20852.3|20825.7|20912|20885.4|20838|20811.4|0
1584481800000|2020-03-17 21:50:00|20852.2|20825.6|20869.8|20843.2|20871.1|20844.5|20828|20801.4|0
1584482100000|2020-03-17 21:55:00|20870.4|20843.8|20893.7|20867.1|20902.4|20875.8|20870.4|20843.8|0
1584482400000|2020-03-17 22:00:00|20860.4|20849.6|20929.9|20919.1|20990.4|20979.6|20826.4|20815.6|481
1584482700000|2020-03-17 22:05:00|20930.4|20919.6|20944.9|20934.1|20965.4|20954.6|20919.4|20908.6|117
1584483000000|2020-03-17 22:10:00|20946.4|20935.6|20902.4|20891.6|20947.4|20936.6|20838.9|20828.1|187
1584483300000|2020-03-17 22:15:00|20901.9|20891.1|20842.4|20831.6|20930.9|20920.1|20837.9|20827.1|224
1584483600000|2020-03-17 22:20:00|20841.9|20831.1|20808.4|20797.6|20848.9|20838.1|20773.9|20763.1|257
1584483900000|2020-03-17 22:25:00|20808.9|20798.1|20895.4|20884.6|20912.9|20902.1|20804.4|20793.6|234
1584484200000|2020-03-17 22:30:00|20894.4|20883.6|20845.4|20834.6|20965.4|20954.6|20823.4|20812.6|377
1584484500000|2020-03-17 22:35:00|20844.4|20833.6|20822.4|20811.6|20874.4|20863.6|20790.9|20780.1|194
1584484800000|2020-03-17 22:40:00|20823.4|20812.6|20718.9|20708.1|20843.9|20833.1|20710.9|20700.1|298
1584485100000|2020-03-17 22:45:00|20719.4|20708.6|20648.9|20638.1|20758.9|20748.1|20592.4|20581.6|454
1584485400000|2020-03-17 22:50:00|20648.4|20637.6|20695.9|20685.1|20707.9|20697.1|20611.9|20601.1|447
1584485700000|2020-03-17 22:55:00|20695.4|20684.6|20675.9|20665.1|20698.4|20687.6|20626.4|20615.6|261
1584486000000|2020-03-17 23:00:00|20677.4|20666.6|20622.9|20612.1|20685.4|20674.6|20618.9|20608.1|192
1584486300000|2020-03-17 23:05:00|20621.9|20611.1|20563.9|20553.1|20638.9|20628.1|20533.4|20522.6|395
1584486600000|2020-03-17 23:10:00|20563.4|20552.6|20581.4|20570.6|20623.4|20612.6|20497.9|20487.1|861
1584486900000|2020-03-17 23:15:00|20579.4|20568.6|20716.4|20705.6|20745.4|20734.6|20575.4|20564.6|460
1584487200000|2020-03-17 23:20:00|20716.9|20706.1|20588.9|20578.1|20721.9|20711.1|20581.4|20570.6|312
1584487500000|2020-03-17 23:25:00|20589.4|20578.6|20544.9|20534.1|20621.4|20610.6|20519.4|20508.6|700
1584487800000|2020-03-17 23:30:00|20545.4|20534.6|20532.9|20522.1|20630.4|20619.6|20525.9|20515.1|335
1584488100000|2020-03-17 23:35:00|20532.4|20521.6|20499.4|20488.6|20546.9|20536.1|20447.4|20436.6|444
1584488400000|2020-03-17 23:40:00|20495.9|20485.1|20479.4|20468.6|20558.9|20548.1|20466.4|20455.6|535
1584488700000|2020-03-17 23:45:00|20479.9|20469.1|20349.4|20338.6|20518.9|20508.1|20323.4|20312.6|801
1584489000000|2020-03-17 23:50:00|20349.9|20339.1|20345.9|20335.1|20400.9|20390.1|20281.4|20270.6|593
1584489300000|2020-03-17 23:55:00|20346.9|20336.1|20403.9|20393.1|20410.4|20399.6|20332.9|20322.1|632
1584489600000|2020-03-18 00:00:00|20402.9|20392.1|20484.9|20474.1|20488.4|20477.6|20351.9|20341.1|481
1584489900000|2020-03-18 00:05:00|20484.4|20473.6|20462.9|20452.1|20484.4|20473.6|20379.4|20368.6|389
1584490200000|2020-03-18 00:10:00|20465.9|20455.1|20499.4|20488.6|20555.4|20544.6|20445.9|20435.1|286
1584490500000|2020-03-18 00:15:00|20501.4|20490.6|20552.9|20542.1|20628.9|20618.1|20470.9|20460.1|735
1584490800000|2020-03-18 00:20:00|20552.4|20541.6|20508.9|20498.1|20601.9|20591.1|20486.9|20476.1|499
1584491100000|2020-03-18 00:25:00|20508.4|20497.6|20482.4|20471.6|20575.9|20565.1|20478.4|20467.6|285
1584491400000|2020-03-18 00:30:00|20482.9|20472.1|20454.9|20444.1|20525.9|20515.1|20453.4|20442.6|326
1584491700000|2020-03-18 00:35:00|20452.4|20441.6|20418.9|20408.1|20457.9|20447.1|20340.9|20330.1|587
1584492000000|2020-03-18 00:40:00|20418.4|20407.6|20393.9|20383.1|20431.9|20421.1|20365.4|20354.6|253
1584492300000|2020-03-18 00:45:00|20394.4|20383.6|20331.9|20321.1|20414.4|20403.6|20330.9|20320.1|276
1584492600000|2020-03-18 00:50:00|20332.4|20321.6|20302.4|20291.6|20360.9|20350.1|20288.9|20278.1|405
1584492900000|2020-03-18 00:55:00|20302.9|20292.1|20409.9|20399.1|20410.4|20399.6|20302.9|20292.1|517
1584493200000|2020-03-18 01:00:00|20403.4|20392.6|20403.9|20393.1|20437.9|20427.1|20368.9|20358.1|562
1584493500000|2020-03-18 01:05:00|20404.9|20394.1|20322.4|20311.6|20408.4|20397.6|20314.4|20303.6|321
1584493800000|2020-03-18 01:10:00|20322.9|20312.1|20326.4|20315.6|20336.4|20325.6|20299.9|20289.1|265
1584494100000|2020-03-18 01:15:00|20332.9|20322.1|20343.4|20332.6|20429.4|20418.6|20317.9|20307.1|428
1584494400000|2020-03-18 01:20:00|20342.9|20332.1|20370.9|20360.1|20407.9|20397.1|20305.9|20295.1|260
1584494700000|2020-03-18 01:25:00|20370.4|20359.6|20335.9|20325.1|20401.4|20390.6|20323.9|20313.1|194
1584495000000|2020-03-18 01:30:00|20335.4|20324.6|20458.9|20448.1|20466.4|20455.6|20318.4|20307.6|355
1584495300000|2020-03-18 01:35:00|20459.4|20448.6|20452.9|20442.1|20502.9|20492.1|20394.4|20383.6|208
1584495600000|2020-03-18 01:40:00|20453.4|20442.6|20355.4|20344.6|20457.9|20447.1|20337.9|20327.1|190
1584495900000|2020-03-18 01:45:00|20356.9|20346.1|20433.4|20422.6|20479.9|20469.1|20340.9|20330.1|243
1584496200000|2020-03-18 01:50:00|20433.9|20423.1|20439.4|20428.6|20478.9|20468.1|20419.9|20409.1|164
1584496500000|2020-03-18 01:55:00|20439.9|20429.1|20411.9|20401.1|20443.9|20433.1|20380.9|20370.1|150
1584496800000|2020-03-18 02:00:00|20411.4|20400.6|20360.4|20349.6|20445.4|20434.6|20354.4|20343.6|236
1584497100000|2020-03-18 02:05:00|20359.9|20349.1|20382.9|20372.1|20406.9|20396.1|20339.9|20329.1|153
1584497400000|2020-03-18 02:10:00|20382.4|20371.6|20382.4|20371.6|20390.4|20379.6|20324.4|20313.6|192
1584497700000|2020-03-18 02:15:00|20378.9|20368.1|20439.4|20428.6|20455.9|20445.1|20364.4|20353.6|166
1584498000000|2020-03-18 02:20:00|20437.4|20426.6|20432.4|20421.6|20456.4|20445.6|20416.4|20405.6|102
1584498300000|2020-03-18 02:25:00|20432.9|20422.1|20426.9|20416.1|20439.4|20428.6|20406.9|20396.1|124
1584498600000|2020-03-18 02:30:00|20427.4|20416.6|20580.4|20569.6|20600.9|20590.1|20426.9|20416.1|392
1584498900000|2020-03-18 02:35:00|20582.4|20571.6|20501.4|20490.6|20585.9|20575.1|20492.9|20482.1|563
1584499200000|2020-03-18 02:40:00|20500.9|20490.1|20591.9|20581.1|20604.9|20594.1|20500.9|20490.1|251
1584499500000|2020-03-18 02:45:00|20592.9|20582.1|20595.9|20585.1|20602.9|20592.1|20555.4|20544.6|129
1584499800000|2020-03-18 02:50:00|20595.4|20584.6|20682.4|20671.6|20683.4|20672.6|20563.9|20553.1|316
1584500100000|2020-03-18 02:55:00|20683.4|20672.6|20661.9|20651.1|20719.4|20708.6|20634.9|20624.1|442
1584500400000|2020-03-18 03:00:00|20662.4|20651.6|20576.4|20565.6|20681.4|20670.6|20576.4|20565.6|491
1584500700000|2020-03-18 03:05:00|20575.9|20565.1|20602.4|20591.6|20614.9|20604.1|20575.9|20565.1|128
1584501000000|2020-03-18 03:10:00|20602.9|20592.1|20627.4|20616.6|20650.4|20639.6|20601.4|20590.6|127
1584501300000|2020-03-18 03:15:00|20626.9|20616.1|20587.4|20576.6|20636.4|20625.6|20557.4|20546.6|242
1584501600000|2020-03-18 03:20:00|20587.9|20577.1|20498.9|20488.1|20597.4|20586.6|20467.9|20457.1|441
1584501900000|2020-03-18 03:25:00|20501.4|20490.6|20511.4|20500.6|20535.9|20525.1|20475.9|20465.1|147
1584502200000|2020-03-18 03:30:00|20511.9|20501.1|20438.9|20428.1|20523.9|20513.1|20431.4|20420.6|448
1584502500000|2020-03-18 03:35:00|20445.4|20434.6|20421.4|20410.6|20447.4|20436.6|20411.9|20401.1|193
1584502800000|2020-03-18 03:40:00|20419.9|20409.1|20431.4|20420.6|20461.4|20450.6|20412.9|20402.1|361
1584503100000|2020-03-18 03:45:00|20430.9|20420.1|20398.9|20388.1|20456.4|20445.6|20387.4|20376.6|235
1584503400000|2020-03-18 03:50:00|20396.9|20386.1|20402.4|20391.6|20426.9|20416.1|20380.4|20369.6|132
1584503700000|2020-03-18 03:55:00|20401.9|20391.1|20387.4|20376.6|20407.9|20397.1|20363.9|20353.1|153
1584504000000|2020-03-18 04:00:00|20387.9|20377.1|20381.9|20371.1|20397.9|20387.1|20356.4|20345.6|386
1584504300000|2020-03-18 04:05:00|20382.4|20371.6|20427.4|20416.6|20429.4|20418.6|20382.4|20371.6|145
1584504600000|2020-03-18 04:10:00|20426.9|20416.1|20431.9|20421.1|20451.9|20441.1|20422.9|20412.1|160
1584504900000|2020-03-18 04:15:00|20431.4|20420.6|20374.4|20363.6|20433.9|20423.1|20347.9|20337.1|311
1584505200000|2020-03-18 04:20:00|20372.9|20362.1|20381.4|20370.6|20405.4|20394.6|20342.9|20332.1|154
1584505500000|2020-03-18 04:25:00|20380.9|20370.1|20368.9|20358.1|20399.9|20389.1|20363.4|20352.6|80
1584505800000|2020-03-18 04:30:00|20368.4|20357.6|20406.9|20396.1|20408.4|20397.6|20368.4|20357.6|70
1584506100000|2020-03-18 04:35:00|20406.4|20395.6|20346.4|20335.6|20406.4|20395.6|20344.4|20333.6|93
1584506400000|2020-03-18 04:40:00|20349.4|20338.6|20341.9|20331.1|20366.9|20356.1|20334.9|20324.1|214
1584506700000|2020-03-18 04:45:00|20341.4|20330.6|20353.4|20342.6|20363.9|20353.1|20334.4|20323.6|98
1584507000000|2020-03-18 04:50:00|20351.9|20341.1|20369.4|20358.6|20388.4|20377.6|20351.9|20341.1|176
1584507300000|2020-03-18 04:55:00|20368.9|20358.1|20370.4|20359.6|20386.9|20376.1|20358.4|20347.6|119
1584507600000|2020-03-18 05:00:00|20370.9|20360.1|20350.4|20339.6|20374.9|20364.1|20341.4|20330.6|117
1584507900000|2020-03-18 05:05:00|20351.4|20340.6|20378.4|20367.6|20378.4|20367.6|20340.4|20329.6|261
1584508200000|2020-03-18 05:10:00|20377.9|20367.1|20260.4|20249.6|20380.4|20369.6|20259.9|20249.1|319
1584508500000|2020-03-18 05:15:00|20259.9|20249.1|20197.9|20187.1|20259.9|20249.1|20195.9|20185.1|488
1584508800000|2020-03-18 05:20:00|20198.4|20187.6|20174.4|20163.6|20201.9|20191.1|20174.4|20163.6|310
1584509100000|2020-03-18 05:25:00|||||||||10
1584509400000|2020-03-18 05:30:00|20171.9|20161.1|20171.9|20161.1|20171.9|20161.1|20171.9|20161.1|5
1584509700000|2020-03-18 05:35:00|||||||||10
1584510000000|2020-03-18 05:40:00|||||||||3
1584510300000|2020-03-18 05:45:00|||||||||6
1584510600000|2020-03-18 05:50:00|||||||||1
1584510900000|2020-03-18 05:55:00|||||||||2
1584511200000|2020-03-18 06:00:00|||||||||1
1584512700000|2020-03-18 06:25:00|||||||||1
1584513000000|2020-03-18 06:30:00|||||||||2
1584513900000|2020-03-18 06:45:00|||||||||9
1584514200000|2020-03-18 06:50:00|||||||||4
1584514800000|2020-03-18 07:00:00|20171.2|20161.8|20171.2|20161.8|20171.2|20161.8|20171.2|20161.8|6
1584515100000|2020-03-18 07:05:00|||||||||1
1584515700000|2020-03-18 07:15:00|20183.7|20174.3|20183.7|20174.3|20183.7|20174.3|20183.7|20174.3|0
1584516000000|2020-03-18 07:20:00|||||||||5
1584516900000|2020-03-18 07:35:00|||||||||4
1584517200000|2020-03-18 07:40:00|||||||||3
1584517500000|2020-03-18 07:45:00|||||||||4
1584517800000|2020-03-18 07:50:00|||||||||1
1584518100000|2020-03-18 07:55:00|||||||||1
1584518400000|2020-03-18 08:00:00|||||||||18
1584519000000|2020-03-18 08:10:00|||||||||1
1584519600000|2020-03-18 08:20:00|||||||||1
1584520200000|2020-03-18 08:30:00|||||||||6
1584521100000|2020-03-18 08:45:00|||||||||1
1584521400000|2020-03-18 08:50:00|||||||||13
1584521700000|2020-03-18 08:55:00|||||||||30
1584522000000|2020-03-18 09:00:00|||||||||31
1584522300000|2020-03-18 09:05:00|||||||||66
1584522900000|2020-03-18 09:15:00|||||||||3
1584523200000|2020-03-18 09:20:00|||||||||5
1584523800000|2020-03-18 09:30:00|||||||||1
1584524400000|2020-03-18 09:40:00|||||||||6
1584524700000|2020-03-18 09:45:00|||||||||4
1584525900000|2020-03-18 10:05:00|||||||||2
1584526200000|2020-03-18 10:10:00|||||||||44
1584526500000|2020-03-18 10:15:00|||||||||1
1584526800000|2020-03-18 10:20:00|||||||||3
1584527100000|2020-03-18 10:25:00|||||||||1
1584528300000|2020-03-18 10:45:00|||||||||4
1584528600000|2020-03-18 10:50:00|||||||||2
1584528900000|2020-03-18 10:55:00|||||||||1
1584529200000|2020-03-18 11:00:00|||||||||1
1584529800000|2020-03-18 11:10:00|||||||||2
1584530100000|2020-03-18 11:15:00|||||||||24
1584530400000|2020-03-18 11:20:00|||||||||110
1584531000000|2020-03-18 11:30:00|||||||||1
1584531600000|2020-03-18 11:40:00|||||||||5
1584532800000|2020-03-18 12:00:00|||||||||7
1584533700000|2020-03-18 12:15:00|||||||||3
1584534900000|2020-03-18 12:35:00|||||||||12
1584535200000|2020-03-18 12:40:00|||||||||3
1584535500000|2020-03-18 12:45:00|||||||||8
1584536100000|2020-03-18 12:55:00|||||||||5
1584537000000|2020-03-18 13:10:00|||||||||29
1584537600000|2020-03-18 13:20:00|||||||||7
1584538200000|2020-03-18 13:30:00|20183.3|20174.7|20166.8|20158.2|20371.8|20363.2|19762.3|19753.7|8134
1584538500000|2020-03-18 13:35:00|20168.8|20160.2|20022.8|20014.2|20196.8|20188.2|19981.8|19973.2|4605
1584538800000|2020-03-18 13:40:00|20020.3|20011.7|20122.8|20114.2|20234.3|20225.7|19990.8|19982.2|4254
1584539100000|2020-03-18 13:45:00|20128.8|20120.2|20066.9|20058.3|20137.3|20128.7|19997.2|19988.6|2674
1584539400000|2020-03-18 13:50:00|20067.4|20058.8|20301.9|20293.3|20304.4|20295.8|20019.9|20011.3|3061
1584539700000|2020-03-18 13:55:00|20304.4|20295.8|20233.4|20224.8|20395.4|20386.8|20174.9|20166.3|2986
1584540000000|2020-03-18 14:00:00|20232.9|20224.3|20382.4|20373.8|20464.4|20455.8|20152.9|20144.3|5029
1584540300000|2020-03-18 14:05:00|20378.4|20369.8|20275.9|20267.3|20473.4|20464.8|20271.4|20262.8|4338
1584540600000|2020-03-18 14:10:00|20273.9|20265.3|20363.4|20354.8|20393.4|20384.8|20262.4|20253.8|3637
1584540900000|2020-03-18 14:15:00|20363.9|20355.3|20287.4|20278.8|20489.4|20480.8|20274.9|20266.3|2897
1584541200000|2020-03-18 14:20:00|20288.4|20279.8|20191.4|20182.8|20339.9|20331.3|20171.4|20162.8|2755
1584541500000|2020-03-18 14:25:00|20190.9|20182.3|20336.9|20328.3|20350.4|20341.8|20189.9|20181.3|2100
1584541800000|2020-03-18 14:30:00|20334.4|20325.8|20304.9|20296.3|20371.9|20363.3|20245.9|20237.3|2535
1584542100000|2020-03-18 14:35:00|20311.9|20303.3|20288.9|20280.3|20311.9|20303.3|20196.9|20188.3|2749
1584542400000|2020-03-18 14:40:00|20282.9|20274.3|20335.4|20326.8|20391.9|20383.3|20273.4|20264.8|2648
1584542700000|2020-03-18 14:45:00|20335.9|20327.3|20216.9|20208.3|20356.4|20347.8|20152.4|20143.8|2098
1584543000000|2020-03-18 14:50:00|20211.4|20202.8|20020.9|20012.3|20211.4|20202.8|20015.4|20006.8|2142
1584543300000|2020-03-18 14:55:00|20021.4|20012.8|20015.4|20006.8|20056.9|20048.3|19979.9|19971.3|1670
1584543600000|2020-03-18 15:00:00|20009.9|20001.3|20024.4|20015.8|20110.4|20101.8|19992.4|19983.8|1602
1584543900000|2020-03-18 15:05:00|20020.9|20012.3|19935.4|19926.8|20024.9|20016.3|19935.4|19926.8|1233
1584544200000|2020-03-18 15:10:00|19930.9|19922.3|19846.9|19838.3|19946.9|19938.3|19845.4|19836.8|1724
1584544500000|2020-03-18 15:15:00|19834.9|19826.3|19922.9|19914.3|19924.4|19915.8|19806.4|19797.8|2457
1584544800000|2020-03-18 15:20:00|19921.9|19913.3|19967.9|19959.3|20037.4|20028.8|19921.9|19913.3|1967
1584545100000|2020-03-18 15:25:00|19968.4|19959.8|19884.9|19876.3|20022.4|20013.8|19864.9|19856.3|1218
1584545400000|2020-03-18 15:30:00|19885.4|19876.8|19915.9|19907.3|19992.4|19983.8|19830.4|19821.8|1562
1584545700000|2020-03-18 15:35:00|19914.9|19906.3|19884.4|19875.8|19992.9|19984.3|19875.4|19866.8|1773
1584546000000|2020-03-18 15:40:00|19877.4|19868.8|19846.9|19838.3|19935.4|19926.8|19830.9|19822.3|1568
1584546300000|2020-03-18 15:45:00|19845.9|19837.3|19928.4|19919.8|19987.9|19979.3|19800.4|19791.8|2398
1584546600000|2020-03-18 15:50:00|19934.9|19926.3|20119.4|20110.8|20119.9|20111.3|19932.4|19923.8|1460
1584546900000|2020-03-18 15:55:00|20118.9|20110.3|20071.4|20062.8|20168.4|20159.8|20041.4|20032.8|1972
1584547200000|2020-03-18 16:00:00|20074.4|20065.8|19914.4|19905.8|20085.9|20077.3|19914.4|19905.8|1394
1584547500000|2020-03-18 16:05:00|19912.9|19904.3|19958.4|19949.8|20043.9|20035.3|19898.4|19889.8|1210
1584547800000|2020-03-18 16:10:00|19956.4|19947.8|19837.4|19828.8|20034.9|20026.3|19837.4|19828.8|1167
1584548100000|2020-03-18 16:15:00|19837.9|19829.3|19766.4|19757.8|19847.4|19838.8|19727.9|19719.3|2014
1584548400000|2020-03-18 16:20:00|19770.9|19762.3|19796.4|19787.8|19830.4|19821.8|19738.4|19729.8|1353
1584548700000|2020-03-18 16:25:00|19789.4|19780.8|19798.4|19789.8|19868.4|19859.8|19748.9|19740.3|1616
1584549000000|2020-03-18 16:30:00|19800.9|19792.3|19772.4|19763.8|19823.4|19814.8|19714.9|19706.3|1744
1584549300000|2020-03-18 16:35:00|19771.9|19763.3|19727.9|19719.3|19776.4|19767.8|19669.4|19660.8|1738
1584549600000|2020-03-18 16:40:00|19726.9|19718.3|19762.9|19754.3|19777.9|19769.3|19637.9|19629.3|1494
1584549900000|2020-03-18 16:45:00|19773.4|19764.8|19678.4|19669.8|19787.4|19778.8|19649.9|19641.3|1473
1584550200000|2020-03-18 16:50:00|19678.9|19670.3|19640.4|19631.8|19729.9|19721.3|19636.4|19627.8|1640
1584550500000|2020-03-18 16:55:00|19640.9|19632.3|19423.9|19415.3|19659.9|19651.3|19395.9|19387.3|1556
1584551400000|2020-03-18 17:10:00|19367.9|19359.3|19474.9|19466.3|19622.9|19614.3|19356.9|19348.3|1578
1584551700000|2020-03-18 17:15:00|19481.9|19473.3|19508.9|19500.3|19508.9|19500.3|19373.9|19365.3|2184
1584552000000|2020-03-18 17:20:00|19501.9|19493.3|19424.3|19415.7|19508.3|19499.7|19383.3|19374.7|1123
1584552300000|2020-03-18 17:25:00|19415.3|19406.7|19281.3|19272.7|19457.3|19448.7|19256.3|19247.7|1783
1584552600000|2020-03-18 17:30:00|19284.3|19275.7|19179.3|19170.7|19284.3|19275.7|19028.3|19019.7|2904
1584552900000|2020-03-18 17:35:00|19184.3|19175.7|19327.3|19316.7|19404.3|19393.7|19152.3|19143.7|2101
1584553200000|2020-03-18 17:40:00|19324.3|19313.7|19366.3|19355.7|19501.3|19490.7|19253.3|19242.7|1876
1584553500000|2020-03-18 17:45:00|19353.3|19342.7|19405.3|19394.7|19421.3|19410.7|19244.3|19233.7|1526
1584553800000|2020-03-18 17:50:00|19408.3|19397.7|19369.3|19358.7|19419.3|19408.7|19253.3|19242.7|1082
1584554100000|2020-03-18 17:55:00|19370.3|19359.7|19259.3|19248.7|19381.3|19370.7|19199.3|19188.7|1418
1584554400000|2020-03-18 18:00:00|19257.3|19246.7|19158.3|19147.7|19286.3|19275.7|19141.3|19130.7|1195
1584554700000|2020-03-18 18:05:00|19162.3|19151.7|19178.3|19167.7|19267.3|19256.7|19129.3|19118.7|1416
1584555000000|2020-03-18 18:10:00|19181.3|19170.7|19088.3|19077.7|19185.3|19174.7|19068.3|19057.7|1720
1584555300000|2020-03-18 18:15:00|19073.3|19062.7|18983.3|18972.7|19172.3|19161.7|18965.3|18954.7|2001
1584555600000|2020-03-18 18:20:00|18981.3|18970.7|18978.3|18967.7|19088.3|19077.7|18940.3|18929.7|1809
1584555900000|2020-03-18 18:25:00|18973.3|18962.7|18981.3|18970.7|19012.3|19001.7|18904.3|18893.7|2119
1584556200000|2020-03-18 18:30:00|18990.3|18979.7|19019.3|19008.7|19122.3|19111.7|18927.3|18916.7|2138
1584556500000|2020-03-18 18:35:00|19013.3|19002.7|19222.3|19211.7|19229.3|19218.7|19013.3|19002.7|1779
1584556800000|2020-03-18 18:40:00|19230.3|19219.7|19173.3|19162.7|19239.3|19228.7|19073.3|19062.7|1693
1584557100000|2020-03-18 18:45:00|19170.3|19159.7|19160.3|19149.7|19238.3|19227.7|19103.3|19092.7|1515
1584557400000|2020-03-18 18:50:00|19169.3|19158.7|19329.3|19318.7|19357.3|19346.7|19138.3|19127.7|2060
1584557700000|2020-03-18 18:55:00|19333.3|19322.7|19450.3|19439.7|19458.3|19447.7|19297.3|19286.7|4067
1584558000000|2020-03-18 19:00:00|19454.3|19443.7|19257.3|19246.7|19493.3|19482.7|19232.3|19221.7|3460
1584558300000|2020-03-18 19:05:00|19256.3|19245.7|19419.3|19408.7|19529.3|19518.7|19256.3|19245.7|2651
1584558600000|2020-03-18 19:10:00|19446.3|19435.7|19591.3|19580.7|19662.3|19651.7|19446.3|19435.7|2698
1584558900000|2020-03-18 19:15:00|19594.3|19583.7|19560.3|19549.7|19632.3|19621.7|19452.3|19441.7|2334
1584559200000|2020-03-18 19:20:00|19567.3|19556.7|19301.3|19290.7|19567.3|19556.7|19291.3|19280.7|2555
1584559500000|2020-03-18 19:25:00|19295.3|19284.7|19197.3|19186.7|19413.3|19402.7|19196.3|19185.7|3187
1584559800000|2020-03-18 19:30:00|19185.3|19174.7|19227.8|19217.2|19379.3|19368.7|19147.3|19136.7|3143
1584560100000|2020-03-18 19:35:00|19227.3|19216.7|19133.8|19123.2|19227.3|19216.7|19064.8|19054.2|3487
1584560400000|2020-03-18 19:40:00|19136.8|19126.2|19406.3|19395.7|19437.3|19426.7|19131.3|19120.7|4128
1584560700000|2020-03-18 19:45:00|19394.8|19384.2|19575.8|19565.2|19583.3|19572.7|19301.8|19291.2|3202
1584561000000|2020-03-18 19:50:00|19575.3|19564.7|19818.3|19807.7|19866.8|19856.2|19512.8|19502.2|5284
1584561300000|2020-03-18 19:55:00|19818.8|19808.2|19926.3|19915.7|19983.3|19972.7|19557.8|19547.2|12324
1584561600000|2020-03-18 20:00:00|19922.6|19912|19879.2|19866.4|19939.7|19926.9|19637.2|19624.4|4092
1584561900000|2020-03-18 20:05:00|19875.2|19862.4|19981.7|19968.9|20055.7|20042.9|19854.7|19841.9|2652
1584562200000|2020-03-18 20:10:00|19982.2|19969.4|20000.5|19971.9|20078.7|20065.9|19930.7|19917.9|1956
1584562500000|2020-03-18 20:15:00|20000.4|19971.8|19957.4|19928.8|20004.2|19975.6|19957|19928.4|0
1584562800000|2020-03-18 20:20:00|19957.6|19929|19948.8|19920.2|19959.7|19931.1|19936.7|19908.1|0
1584563100000|2020-03-18 20:25:00|19948.9|19920.3|19951.7|19923.1|19951.7|19923.1|19932.8|19904.2|0
1584563400000|2020-03-18 20:30:00|19947.7|19938.9|19878.7|19865.9|19947.7|19938.9|19860.7|19847.9|428
1584563700000|2020-03-18 20:35:00|19874.7|19861.9|19874.7|19861.9|19886.7|19873.9|19850.7|19837.9|253
1584564000000|2020-03-18 20:40:00|19868.7|19855.9|19863.7|19850.9|19885.7|19872.9|19854.7|19841.9|219
1584564300000|2020-03-18 20:45:00|19868.7|19855.9|19878.7|19865.9|19963.7|19950.9|19862.7|19849.9|299
1584564600000|2020-03-18 20:50:00|19865.7|19852.9|19989.7|19976.9|19989.7|19976.9|19865.7|19852.9|1071
1584564900000|2020-03-18 20:55:00|19993.7|19980.9|20077.4|20048.8|20084.5|20069.9|19993.7|19980.9|361
1584565200000|2020-03-18 21:00:00|20077.2|20048.6|20062.9|20034.3|20080|20051.4|20047.2|20018.6|0
1584565500000|2020-03-18 21:05:00|20062.8|20034.2|20038.7|20010.1|20064.3|20035.7|20034|20005.4|0
1584565800000|2020-03-18 21:10:00|20041.1|20012.5|20052|20023.4|20052.3|20023.7|20036.9|20008.3|0
1584566100000|2020-03-18 21:15:00|20051.4|20022.8|20013.2|19984.6|20051.5|20022.9|20012.9|19984.3|0
1584566400000|2020-03-18 21:20:00|20013.1|19984.5|19997.1|19968.5|20013.1|19984.5|19982.2|19953.6|0
1584566700000|2020-03-18 21:25:00|19997.4|19968.8|20003.1|19974.5|20008.4|19979.8|19992.3|19963.7|0
1584567000000|2020-03-18 21:30:00|20005|19976.4|20010|19981.4|20018.7|19990.1|19995.8|19967.2|0
1584567300000|2020-03-18 21:35:00|20009.9|19981.3|20018.9|19990.3|20022.6|19994|20006.1|19977.5|0
1584567600000|2020-03-18 21:40:00|20015.9|19987.3|19993.5|19964.9|20018.9|19990.3|19993.5|19964.9|0
1584567900000|2020-03-18 21:45:00|19993.3|19964.7|19969.4|19940.8|19993.3|19964.7|19963.4|19934.8|0
1584568200000|2020-03-18 21:50:00|19972.3|19943.7|19983|19954.4|19984.4|19955.8|19965.1|19936.5|0
1584568500000|2020-03-18 21:55:00|19984.4|19955.8|20011.9|19983.3|20011.9|19983.3|19984.1|19955.5|0
1584568800000|2020-03-18 22:00:00|20035.7|20022.9|19805.2|19792.4|20058.7|20045.9|19802.7|19789.9|519
1584569100000|2020-03-18 22:05:00|19806.7|19793.9|19740.7|19727.9|19843.7|19830.9|19724.7|19711.9|615
1584569400000|2020-03-18 22:10:00|19739.7|19726.9|19792.2|19779.4|19843.2|19830.4|19708.7|19695.9|445
1584569700000|2020-03-18 22:15:00|19792.7|19779.9|19917.2|19904.4|19922.7|19909.9|19741.2|19728.4|739
1584570000000|2020-03-18 22:20:00|19916.7|19903.9|19916.7|19903.9|19955.7|19942.9|19819.7|19806.9|266
1584570300000|2020-03-18 22:25:00|19915.2|19902.4|19793.7|19780.9|19958.7|19945.9|19791.2|19778.4|357
1584570600000|2020-03-18 22:30:00|19794.2|19781.4|19814.7|19801.9|19845.7|19832.9|19751.2|19738.4|406
1584570900000|2020-03-18 22:35:00|19811.2|19798.4|19915.2|19902.4|19915.2|19902.4|19773.2|19760.4|147
1584571200000|2020-03-18 22:40:00|19914.2|19901.4|19910.7|19897.9|19939.7|19926.9|19860.2|19847.4|248
1584571500000|2020-03-18 22:45:00|19911.2|19898.4|20072.7|20059.9|20096.7|20083.9|19830.7|19817.9|648
1584571800000|2020-03-18 22:50:00|20074.7|20061.9|20240.7|20227.9|20282.7|20269.9|20046.2|20033.4|1981
1584572100000|2020-03-18 22:55:00|20239.2|20226.4|20362.7|20349.9|20522.2|20509.4|20165.7|20152.9|1312
1584572400000|2020-03-18 23:00:00|20359.2|20346.4|20310.2|20297.4|20373.2|20360.4|20213.2|20200.4|916
1584572700000|2020-03-18 23:05:00|20309.2|20296.4|20117.2|20104.4|20312.2|20299.4|20102.2|20089.4|429
1584573000000|2020-03-18 23:10:00|20116.7|20103.9|20159.7|20146.9|20243.2|20230.4|20107.2|20094.4|480
1584573300000|2020-03-18 23:15:00|20159.2|20146.4|20200.2|20187.4|20282.7|20269.9|20145.7|20132.9|351
1584573600000|2020-03-18 23:20:00|20199.2|20186.4|20260.7|20247.9|20298.2|20285.4|20191.7|20178.9|194
1584573900000|2020-03-18 23:25:00|20261.2|20248.4|20341.2|20328.4|20402.2|20389.4|20261.2|20248.4|645
1584574200000|2020-03-18 23:30:00|20348.2|20335.4|20490.2|20477.4|20501.7|20488.9|20338.7|20325.9|509
1584574500000|2020-03-18 23:35:00|20459.7|20446.9|20506.2|20493.4|20525.2|20512.4|20457.2|20444.4|451
1584574800000|2020-03-18 23:40:00|20505.7|20492.9|20507.7|20494.9|20518.2|20505.4|20431.7|20418.9|456
1584575100000|2020-03-18 23:45:00|20507.2|20494.4|20480.7|20467.9|20507.2|20494.4|20401.2|20388.4|389
1584575400000|2020-03-18 23:50:00|20477.2|20464.4|20470.7|20457.9|20488.2|20475.4|20460.7|20447.9|146
1584575700000|2020-03-18 23:55:00|20471.2|20458.4|20365.7|20352.9|20502.7|20489.9|20364.2|20351.4|299
1584576000000|2020-03-19 00:00:00|20366.7|20353.9|20389.2|20376.4|20480.2|20467.4|20362.7|20349.9|309
1584576300000|2020-03-19 00:05:00|20388.7|20375.9|20343.7|20330.9|20438.7|20425.9|20321.7|20308.9|285
1584576600000|2020-03-19 00:10:00|20344.2|20331.4|20278.7|20265.9|20375.7|20362.9|20262.7|20249.9|480
1584576900000|2020-03-19 00:15:00|20277.7|20264.9|20334.7|20321.9|20359.7|20346.9|20260.2|20247.4|839
1584577200000|2020-03-19 00:20:00|20332.2|20319.4|20255.7|20242.9|20332.2|20319.4|20229.2|20216.4|344
1584577500000|2020-03-19 00:25:00|20255.2|20242.4|20340.2|20327.4|20346.7|20333.9|20251.2|20238.4|193
1584577800000|2020-03-19 00:30:00|20338.2|20325.4|20325.7|20312.9|20348.2|20335.4|20281.7|20268.9|202
1584578100000|2020-03-19 00:35:00|20326.7|20313.9|20335.2|20322.4|20350.2|20337.4|20283.2|20270.4|133
1584578400000|2020-03-19 00:40:00|20335.7|20322.9|20284.2|20271.4|20338.7|20325.9|20275.7|20262.9|204
1584578700000|2020-03-19 00:45:00|20285.2|20272.4|20256.7|20243.9|20324.7|20311.9|20219.7|20206.9|230
1584579000000|2020-03-19 00:50:00|20259.7|20246.9|20155.2|20142.4|20260.2|20247.4|20126.2|20113.4|565
1584579300000|2020-03-19 00:55:00|20155.7|20142.9|20079.2|20066.4|20155.7|20142.9|20021.2|20008.4|658
1584579600000|2020-03-19 01:00:00|20078.7|20065.9|20027.2|20014.4|20110.7|20097.9|20024.7|20011.9|259
1584579900000|2020-03-19 01:05:00|20027.7|20014.9|19924.7|19911.9|20059.7|20046.9|19908.2|19895.4|391
1584580200000|2020-03-19 01:10:00|19925.2|19912.4|20041.7|20028.9|20065.2|20052.4|19924.7|19911.9|424
1584580500000|2020-03-19 01:15:00|20037.7|20024.9|20057.7|20044.9|20102.7|20089.9|19999.7|19986.9|212
1584580800000|2020-03-19 01:20:00|20057.2|20044.4|20121.7|20108.9|20167.2|20154.4|20057.2|20044.4|321
1584581100000|2020-03-19 01:25:00|20123.2|20110.4|20215.2|20202.4|20232.2|20219.4|20104.7|20091.9|276
1584581400000|2020-03-19 01:30:00|20215.7|20202.9|20090.7|20077.9|20238.7|20225.9|20089.2|20076.4|336
1584581700000|2020-03-19 01:35:00|20089.7|20076.9|19986.2|19973.4|20127.7|20114.9|19971.7|19958.9|295
1584582000000|2020-03-19 01:40:00|19989.7|19976.9|19939.7|19926.9|19992.7|19979.9|19939.7|19926.9|248
1584582300000|2020-03-19 01:45:00|19940.2|19927.4|19954.7|19941.9|19978.2|19965.4|19911.2|19898.4|358
1584582600000|2020-03-19 01:50:00|19955.2|19942.4|19912.7|19899.9|19981.2|19968.4|19900.7|19887.9|277
1584582900000|2020-03-19 01:55:00|19911.2|19898.4|19884.2|19871.4|19938.2|19925.4|19871.7|19858.9|205
1584583200000|2020-03-19 02:00:00|19884.7|19871.9|19718.7|19705.9|19892.2|19879.4|19718.2|19705.4|556
1584583500000|2020-03-19 02:05:00|19719.2|19706.4|19734.7|19721.9|19802.7|19789.9|19694.7|19681.9|566
1584583800000|2020-03-19 02:10:00|19735.2|19722.4|19682.2|19669.4|19749.2|19736.4|19560.2|19547.4|1167
1584584100000|2020-03-19 02:15:00|19681.7|19668.9|19594.2|19581.4|19727.7|19714.9|19583.2|19570.4|442
1584584400000|2020-03-19 02:20:00|19594.7|19581.9|19496.2|19483.4|19634.7|19621.9|19492.7|19479.9|652
1584584700000|2020-03-19 02:25:00|19497.7|19484.9|19465.2|19452.4|19551.2|19538.4|19424.7|19411.9|499
1584585000000|2020-03-19 02:30:00|19466.2|19453.4|19260.2|19247.4|19469.7|19456.9|19259.7|19246.9|734
1584585300000|2020-03-19 02:35:00|19258.2|19245.4|19329.2|19316.4|19421.7|19408.9|19196.7|19183.9|819
1584585600000|2020-03-19 02:40:00|19330.7|19317.9|19473.2|19460.4|19489.2|19476.4|19323.2|19310.4|476
1584585900000|2020-03-19 02:45:00|19474.2|19461.4|19300.7|19287.9|19529.2|19516.4|19206.7|19193.9|649
1584586200000|2020-03-19 02:50:00|19301.2|19288.4|19203.7|19190.9|19392.7|19379.9|19179.7|19166.9|431
1584586500000|2020-03-19 02:55:00|19204.2|19191.4|19116.2|19103.4|19250.7|19237.9|19108.7|19095.9|428
1584586800000|2020-03-19 03:00:00|19103.2|19090.4|19029.7|19016.9|19162.7|19149.9|19021.7|19008.9|620
1584587100000|2020-03-19 03:05:00|19029.2|19016.4|19105.2|19092.4|19127.2|19114.4|18996.7|18983.9|647
1584587400000|2020-03-19 03:10:00|19106.2|19093.4|19162.2|19149.4|19243.2|19230.4|19070.2|19057.4|601
1584587700000|2020-03-19 03:15:00|19163.2|19150.4|19203.7|19190.9|19230.7|19217.9|19158.2|19145.4|323
1584588000000|2020-03-19 03:20:00|19205.7|19192.9|19208.2|19195.4|19313.7|19300.9|19197.2|19184.4|436
1584588300000|2020-03-19 03:25:00|19208.7|19195.9|19181.2|19168.4|19272.2|19259.4|19061.7|19048.9|581
1584588600000|2020-03-19 03:30:00|19179.7|19166.9|19157.7|19144.9|19331.2|19318.4|19152.2|19139.4|598
1584588900000|2020-03-19 03:35:00|19155.2|19142.4|19267.2|19254.4|19312.7|19299.9|19149.7|19136.9|359
1584589200000|2020-03-19 03:40:00|19266.2|19253.4|19304.7|19291.9|19437.2|19424.4|19265.7|19252.9|459
1584589500000|2020-03-19 03:45:00|19305.2|19292.4|19118.2|19105.4|19365.7|19352.9|19079.7|19066.9|404
1584589800000|2020-03-19 03:50:00|19120.7|19107.9|19125.7|19112.9|19194.2|19181.4|19097.2|19084.4|215
1584590100000|2020-03-19 03:55:00|19126.2|19113.4|19041.2|19028.4|19131.7|19118.9|19016.2|19003.4|398
1584590400000|2020-03-19 04:00:00|19035.2|19022.4|18989.7|18976.9|19157.7|19144.9|18978.2|18965.4|404
1584590700000|2020-03-19 04:05:00|18992.7|18979.9|19105.2|19092.4|19111.2|19098.4|18971.2|18958.4|509
1584591000000|2020-03-19 04:10:00|19105.7|19092.9|19121.7|19108.9|19162.7|19149.9|19040.2|19027.4|169
1584591300000|2020-03-19 04:15:00|19118.7|19105.9|19073.2|19060.4|19201.7|19188.9|19047.2|19034.4|301
1584591600000|2020-03-19 04:20:00|19074.7|19061.9|19148.7|19135.9|19200.2|19187.4|19029.2|19016.4|145
1584591900000|2020-03-19 04:25:00|19153.2|19140.4|19201.2|19188.4|19240.7|19227.9|19104.7|19091.9|194
1584592200000|2020-03-19 04:30:00|19202.2|19189.4|19229.2|19216.4|19249.2|19236.4|19168.2|19155.4|429
1584592500000|2020-03-19 04:35:00|19228.7|19215.9|19208.2|19195.4|19234.2|19221.4|19172.2|19159.4|127
1584592800000|2020-03-19 04:40:00|19208.7|19195.9|19056.7|19043.9|19210.7|19197.9|19049.7|19036.9|212
1584593100000|2020-03-19 04:45:00|19065.7|19052.9|19179.7|19166.9|19197.7|19184.9|19065.7|19052.9|121
1584593400000|2020-03-19 04:50:00|19182.2|19169.4|19213.7|19200.9|19273.7|19260.9|19177.7|19164.9|235
1584593700000|2020-03-19 04:55:00|19213.2|19200.4|19116.2|19103.4|19223.7|19210.9|19106.2|19093.4|170
1584594000000|2020-03-19 05:00:00|19127.7|19114.9|19158.2|19145.4|19195.2|19182.4|19121.7|19108.9|130
1584594300000|2020-03-19 05:05:00|19158.7|19145.9|19199.2|19186.4|19244.2|19231.4|19119.7|19106.9|164
1584594600000|2020-03-19 05:10:00|19199.7|19186.9|19237.7|19224.9|19237.7|19224.9|19172.7|19159.9|178
1584594900000|2020-03-19 05:15:00|19238.2|19225.4|19260.7|19247.9|19362.7|19349.9|19238.2|19225.4|434
1584595200000|2020-03-19 05:20:00|19262.2|19249.4|19262.2|19249.4|19265.7|19252.9|19179.2|19166.4|233
1584595500000|2020-03-19 05:25:00|19262.7|19249.9|19223.2|19210.4|19282.7|19269.9|19197.7|19184.9|163
1584595800000|2020-03-19 05:30:00|19224.2|19211.4|19188.2|19175.4|19235.7|19222.9|19132.7|19119.9|205
1584596100000|2020-03-19 05:35:00|19185.7|19172.9|19235.2|19222.4|19254.7|19241.9|19180.2|19167.4|162
1584596400000|2020-03-19 05:40:00|19236.2|19223.4|19370.7|19357.9|19375.2|19362.4|19226.7|19213.9|287
1584596700000|2020-03-19 05:45:00|19371.2|19358.4|19285.7|19272.9|19424.2|19411.4|19285.7|19272.9|319
1584597000000|2020-03-19 05:50:00|19287.7|19274.9|19338.2|19325.4|19412.2|19399.4|19271.7|19258.9|266
1584597300000|2020-03-19 05:55:00|19337.7|19324.9|19341.7|19328.9|19405.7|19392.9|19326.7|19313.9|199
1584597600000|2020-03-19 06:00:00|19341.2|19328.4|19516.7|19503.9|19520.2|19507.4|19341.2|19328.4|362
1584597900000|2020-03-19 06:05:00|19517.2|19504.4|19521.2|19508.4|19610.2|19597.4|19517.2|19504.4|352
1584598200000|2020-03-19 06:10:00|19516.2|19503.4|19513.2|19500.4|19517.7|19504.9|19420.2|19407.4|254
1584598500000|2020-03-19 06:15:00|19512.7|19499.9|19591.2|19578.4|19639.2|19626.4|19463.7|19450.9|623
1584598800000|2020-03-19 06:20:00|19591.7|19578.9|19619.7|19606.9|19677.7|19664.9|19575.2|19562.4|368
1584599100000|2020-03-19 06:25:00|19618.2|19605.4|19565.2|19552.4|19627.2|19614.4|19492.7|19479.9|246
1584599400000|2020-03-19 06:30:00|19564.7|19551.9|19556.2|19543.4|19571.2|19558.4|19473.7|19460.9|238
1584599700000|2020-03-19 06:35:00|19554.7|19541.9|19622.2|19609.4|19639.7|19626.9|19510.2|19497.4|212
1584600000000|2020-03-19 06:40:00|19622.7|19609.9|19601.2|19588.4|19657.7|19644.9|19523.7|19510.9|303
1584600300000|2020-03-19 06:45:00|19599.7|19586.9|19604.2|19591.4|19619.2|19606.4|19546.2|19533.4|301
1584600600000|2020-03-19 06:50:00|19604.7|19591.9|19719.7|19706.9|19770.2|19757.4|19604.7|19591.9|452
1584600900000|2020-03-19 06:55:00|19736.2|19723.4|19688.2|19675.4|19846.2|19833.4|19687.2|19674.4|383
1584601200000|2020-03-19 07:00:00|19687.5|19676.1|19774.5|19763.1|19802.5|19791.1|19681|19669.6|348
1584601500000|2020-03-19 07:05:00|19774|19762.6|19702|19690.6|19774|19762.6|19630|19618.6|344
1584601800000|2020-03-19 07:10:00|19701.5|19690.1|19667|19655.6|19702|19690.6|19620.5|19609.1|240
1584602100000|2020-03-19 07:15:00|19670|19658.6|19738.5|19727.1|19810|19798.6|19663.5|19652.1|375
1584602400000|2020-03-19 07:20:00|19732|19720.6|19776|19764.6|19796.5|19785.1|19707|19695.6|340
1584602700000|2020-03-19 07:25:00|19757.5|19746.1|19912.5|19901.1|19930.5|19919.1|19757.5|19746.1|475
1584603000000|2020-03-19 07:30:00|19915|19903.6|19818|19806.6|19961.5|19950.1|19770.5|19759.1|542
1584603300000|2020-03-19 07:35:00|19817.5|19806.1|19925.5|19914.1|19930|19918.6|19804.5|19793.1|297
1584603600000|2020-03-19 07:40:00|19926|19914.6|19825.5|19814.1|19927|19915.6|19792.5|19781.1|254
1584603900000|2020-03-19 07:45:00|19826|19814.6|19749.5|19738.1|19828.5|19817.1|19686.5|19675.1|424
1584604200000|2020-03-19 07:50:00|19750.5|19739.1|19562.5|19551.1|19761|19749.6|19517|19505.6|672
1584604500000|2020-03-19 07:55:00|19563|19551.6|19626.5|19615.1|19637|19625.6|19517|19505.6|422
1584604800000|2020-03-19 08:00:00|19638.5|19627.1|19759|19748.6|19817|19806.6|19587|19575.6|580
1584605100000|2020-03-19 08:05:00|19759.5|19749.1|19642|19631.6|19759.5|19749.1|19588.5|19578.1|531
1584605400000|2020-03-19 08:10:00|19641.5|19631.1|19647.5|19637.1|19780|19769.6|19630.5|19620.1|517
1584605700000|2020-03-19 08:15:00|19649.5|19639.1|19862.5|19852.1|19873.5|19863.1|19633.5|19623.1|352
1584606000000|2020-03-19 08:20:00|19863|19852.6|19947.5|19937.1|19970|19959.6|19831|19820.6|783
1584606300000|2020-03-19 08:25:00|19948|19937.6|20012.5|20002.1|20014.5|20004.1|19899.5|19889.1|494
1584606600000|2020-03-19 08:30:00|20013.5|20003.1|20095|20084.6|20135.5|20125.1|19979.5|19969.1|942
1584606900000|2020-03-19 08:35:00|20095.5|20085.1|20020.5|20011.1|20109.5|20099.6|20017.5|20008.1|443
1584607200000|2020-03-19 08:40:00|20020|20010.6|20011|20001.6|20039|20029.6|19963|19953.6|345
1584607500000|2020-03-19 08:45:00|20011.5|20002.1|19894|19884.6|20014|20004.6|19848|19838.6|596
1584607800000|2020-03-19 08:50:00|19905.5|19896.1|19938.5|19929.1|19982.5|19973.1|19867.5|19858.1|340
1584608100000|2020-03-19 08:55:00|19938|19928.6|20028.5|20019.1|20058|20048.6|19930|19920.6|305
1584608400000|2020-03-19 09:00:00|20032|20022.6|19960.5|19951.1|20096|20086.6|19889.5|19880.1|411
1584608700000|2020-03-19 09:05:00|19961|19951.6|20008.5|19999.1|20036|20026.6|19932|19922.6|273
1584609000000|2020-03-19 09:10:00|19999.5|19990.1|20013|20003.6|20049|20039.6|19926.5|19917.1|390
1584609300000|2020-03-19 09:15:00|20013.5|20004.1|19965|19955.6|20045|20035.6|19932|19922.6|235
1584609600000|2020-03-19 09:20:00|19964.5|19955.1|19904.5|19895.1|20016|20006.6|19900|19890.6|366
1584609900000|2020-03-19 09:25:00|19905|19895.6|19754|19744.6|19905.5|19896.1|19736|19726.6|501
1584610200000|2020-03-19 09:30:00|19754.5|19745.1|19790.5|19781.1|19829.5|19820.1|19693|19683.6|434
1584610500000|2020-03-19 09:35:00|19790|19780.6|19827.5|19818.1|19828.5|19819.1|19762.5|19753.1|331
1584610800000|2020-03-19 09:40:00|19828|19818.6|19862|19852.6|19869.5|19860.1|19738|19728.6|430
1584611100000|2020-03-19 09:45:00|19862.5|19853.1|19801|19791.6|19870.5|19861.1|19789.5|19780.1|342
1584611400000|2020-03-19 09:50:00|19800|19790.6|19777|19767.6|19874.5|19865.1|19770|19760.6|160
1584611700000|2020-03-19 09:55:00|19776|19766.6|19764|19754.6|19831|19821.6|19755|19745.6|192
1584612000000|2020-03-19 10:00:00|19763|19753.6|19732.5|19723.1|19767|19757.6|19703|19693.6|332
1584612300000|2020-03-19 10:05:00|19732|19722.6|19623|19613.6|19741.5|19732.1|19613|19603.6|716
1584612600000|2020-03-19 10:10:00|19619.5|19610.1|19566.5|19557.1|19662|19652.6|19556|19546.6|454
1584612900000|2020-03-19 10:15:00|19566|19556.6|19588|19578.6|19595.5|19586.1|19550|19540.6|258
1584613200000|2020-03-19 10:20:00|19587.5|19578.1|19607|19597.6|19652|19642.6|19568.5|19559.1|485
1584613500000|2020-03-19 10:25:00|19606.5|19597.1|19652.5|19643.1|19656.5|19647.1|19601|19591.6|191
1584613800000|2020-03-19 10:30:00|19653.5|19644.1|19662|19652.6|19710|19700.6|19650|19640.6|195
1584614100000|2020-03-19 10:35:00|19661.5|19652.1|19628|19618.6|19709.5|19700.1|19624.5|19615.1|282
1584614400000|2020-03-19 10:40:00|19628.5|19619.1|19696.5|19687.1|19749|19739.6|19617|19607.6|387
1584614700000|2020-03-19 10:45:00|19696|19686.6|19665.5|19656.1|19709.5|19700.1|19642.5|19633.1|180
1584615000000|2020-03-19 10:50:00|19666|19656.6|19621.5|19612.1|19689|19679.6|19620|19610.6|198
1584615300000|2020-03-19 10:55:00|19622|19612.6|19648|19638.6|19650|19640.6|19607.5|19598.1|192
1584615600000|2020-03-19 11:00:00|19649|19639.6|19758.5|19749.1|19766|19756.6|19630.5|19621.1|447
1584615900000|2020-03-19 11:05:00|19769|19759.6|19737|19727.6|19777|19767.6|19702|19692.6|261
1584616200000|2020-03-19 11:10:00|19739.5|19730.1|19725.5|19716.1|19774.5|19765.1|19705|19695.6|204
1584616500000|2020-03-19 11:15:00|19727|19717.6|19703.5|19694.1|19766|19756.6|19701|19691.6|231
1584616800000|2020-03-19 11:20:00|19705.5|19696.1|19654|19644.6|19719|19709.6|19651.5|19642.1|235
1584617100000|2020-03-19 11:25:00|19653.5|19644.1|19632.5|19623.1|19713|19703.6|19632.5|19623.1|272
1584617400000|2020-03-19 11:30:00|19631.5|19622.1|19563.5|19554.1|19637.5|19628.1|19554.5|19545.1|567
1584617700000|2020-03-19 11:35:00|19566.5|19557.1|19436|19426.6|19575.5|19566.1|19435.5|19426.1|709
1584618000000|2020-03-19 11:40:00|19435.5|19426.1|19439.5|19430.1|19458|19448.6|19390.5|19381.1|759
1584618300000|2020-03-19 11:45:00|19438.5|19429.1|19511|19501.6|19528.5|19519.1|19379|19369.6|774
1584618600000|2020-03-19 11:50:00|19513|19503.6|19489.5|19480.1|19583.5|19574.1|19481|19471.6|445
1584618900000|2020-03-19 11:55:00|19490|19480.6|19438.5|19429.1|19512.5|19503.1|19435.5|19426.1|614
1584619200000|2020-03-19 12:00:00|19440.5|19431.1|19527.5|19518.1|19563.5|19554.1|19438|19428.6|782
1584619500000|2020-03-19 12:05:00|19528.5|19519.1|19510.5|19501.1|19540.5|19531.1|19473.5|19464.1|397
1584619800000|2020-03-19 12:10:00|19513|19503.6|19501|19491.6|19560.5|19551.1|19468.5|19459.1|613
1584620100000|2020-03-19 12:15:00|19502.5|19493.1|19445|19435.6|19508|19498.6|19436.5|19427.1|530
1584620400000|2020-03-19 12:20:00|19446|19436.6|19415|19405.6|19460|19450.6|19380.5|19371.1|1003
1584620700000|2020-03-19 12:25:00|19412.5|19403.1|19402.5|19393.1|19423.5|19414.1|19386|19376.6|310
1584621000000|2020-03-19 12:30:00|19402|19392.6|19476|19466.6|19486.5|19477.1|19379.5|19370.1|603
1584621300000|2020-03-19 12:35:00|19477|19467.6|19578.5|19569.1|19602|19592.6|19466|19456.6|1006
1584621600000|2020-03-19 12:40:00|19572|19562.6|19611.5|19602.1|19629|19619.6|19548.5|19539.1|698
1584621900000|2020-03-19 12:45:00|19611|19601.6|19726.5|19717.1|19742.5|19733.1|19578.5|19569.1|978
1584622200000|2020-03-19 12:50:00|19725|19715.6|19728.5|19719.1|19761.5|19752.1|19706.5|19697.1|622
1584622500000|2020-03-19 12:55:00|19731|19721.6|19725|19715.6|19732.5|19723.1|19633.5|19624.1|659
1584622800000|2020-03-19 13:00:00|19726.5|19717.1|19704.5|19695.1|19746|19736.6|19649|19639.6|636
1584623100000|2020-03-19 13:05:00|19704|19694.6|19730.5|19721.1|19735.5|19726.1|19668.5|19659.1|281
1584623400000|2020-03-19 13:10:00|19732|19722.6|19793.5|19784.1|19809|19799.6|19727|19717.6|665
1584623700000|2020-03-19 13:15:00|19794|19784.6|19771.5|19762.1|19812|19802.6|19745|19735.6|527
1584624000000|2020-03-19 13:20:00|19772.5|19763.1|19740.5|19731.1|19788.5|19779.1|19725.5|19716.1|586
1584624300000|2020-03-19 13:25:00|19742|19732.6|19816|19806.6|19818|19808.6|19708|19698.6|594
1584624600000|2020-03-19 13:30:00|19811|19801.6|19479.6|19471|19818.6|19810|19459.1|19450.5|3699
1584624900000|2020-03-19 13:35:00|19485.6|19477|19317.1|19308.5|19530.6|19522|19313.6|19305|3298
1584625200000|2020-03-19 13:40:00|19321.6|19313|19258.1|19249.5|19336.1|19327.5|19180.1|19171.5|4824
1584625500000|2020-03-19 13:45:00|19259.6|19251|19320.6|19312|19348.6|19340|19211.1|19202.5|3448
1584625800000|2020-03-19 13:50:00|19321.1|19312.5|19469.6|19461|19510.6|19502|19298.1|19289.5|3466
1584626100000|2020-03-19 13:55:00|19467.1|19458.5|19594.1|19585.5|19627.6|19619|19453.6|19445|4521
1584626400000|2020-03-19 14:00:00|19593.1|19584.5|19620.1|19611.5|19645.6|19637|19465.1|19456.5|3197
1584626700000|2020-03-19 14:05:00|19625.1|19616.5|19816.6|19808|19818.1|19809.5|19623.1|19614.5|2786
1584627000000|2020-03-19 14:10:00|19821.6|19813|20068.6|20061|20068.6|20061|19724.1|19715.5|4390
1584627300000|2020-03-19 14:15:00|20069.1|20061.5|19897.1|19887.5|20145.6|20138|19871.6|19862|2658
1584627600000|2020-03-19 14:20:00|19896.6|19887|19961.1|19951.5|19996.1|19986.5|19867.1|19857.5|1825
1584627900000|2020-03-19 14:25:00|19959.6|19950|20014.6|20005|20034.6|20025|19888.6|19879|1397
1584628200000|2020-03-19 14:30:00|20014.1|20004.5|20067.6|20059|20085.6|20077|19948.1|19938.5|1372
1584628500000|2020-03-19 14:35:00|20068.1|20059.5|19762.6|19754|20068.1|20059.5|19747.6|19739|2187
1584628800000|2020-03-19 14:40:00|19767.1|19758.5|19795.6|19787|19804.6|19796|19678.6|19670|2132
1584629100000|2020-03-19 14:45:00|19796.1|19787.5|19661.6|19653|19834.6|19826|19643.6|19635|2396
1584629400000|2020-03-19 14:50:00|19662.1|19653.5|19692.6|19684|19731.1|19722.5|19608.1|19599.5|1838
1584629700000|2020-03-19 14:55:00|19697.6|19689|19743.1|19734.5|19895.6|19887|19673.6|19665|1831
1584630000000|2020-03-19 15:00:00|19741.6|19733|19767.6|19759|19869.1|19860.5|19722.6|19714|1888
1584630300000|2020-03-19 15:05:00|19769.1|19760.5|19753.6|19745|19831.6|19823|19718.1|19709.5|1307
1584630600000|2020-03-19 15:10:00|19754.1|19745.5|19947.1|19938.5|19960.1|19951.5|19703.1|19694.5|2302
1584630900000|2020-03-19 15:15:00|19959.1|19950.5|19911.6|19903|19959.6|19951|19859.6|19851|1649
1584631200000|2020-03-19 15:20:00|19912.1|19903.5|20029.6|20021|20089.6|20081|19902.1|19893.5|2327
1584631500000|2020-03-19 15:25:00|20029.1|20020.5|20266.6|20258|20284.6|20276|20024.1|20015.5|2684
1584631800000|2020-03-19 15:30:00|20264.6|20256|20269.1|20260.5|20277.6|20269|20111.6|20103|2849
1584632100000|2020-03-19 15:35:00|20267.6|20259|20231.6|20223|20411.1|20402.5|20180.6|20172|2878
1584632400000|2020-03-19 15:40:00|20231.1|20222.5|20244.1|20235.5|20350.6|20342|20166.6|20158|2251
1584632700000|2020-03-19 15:45:00|20244.6|20236|20294.6|20286|20304.1|20295.5|20182.1|20173.5|2073
1584633000000|2020-03-19 15:50:00|20288.1|20279.5|20281.1|20272.5|20298.1|20289.5|20194.6|20186|1883
1584633300000|2020-03-19 15:55:00|20283.1|20274.5|20073.6|20065|20327.6|20319|20035.6|20027|3837
1584633600000|2020-03-19 16:00:00|20068.6|20060|19950.1|19941.5|20121.1|20112.5|19945.1|19936.5|2953
1584633900000|2020-03-19 16:05:00|19948.1|19939.5|19964.1|19955.5|20095.6|20087|19947.1|19938.5|1761
1584634200000|2020-03-19 16:10:00|19963.1|19954.5|19982.1|19973.5|19982.6|19974|19875.1|19866.5|1471
1584634500000|2020-03-19 16:15:00|19981.6|19973|19930.1|19921.5|19995.1|19986.5|19847.6|19839|1664
1584634800000|2020-03-19 16:20:00|19929.6|19921|19876.6|19868|20039.1|20030.5|19869.1|19860.5|1891
1584635100000|2020-03-19 16:25:00|19874.1|19865.5|19974.6|19966|20004.6|19996|19822.1|19813.5|1585
1584635400000|2020-03-19 16:30:00|19973.6|19965|19882.6|19874|20000.1|19991.5|19850.1|19841.5|1225
1584635700000|2020-03-19 16:35:00|19885.6|19877|19956.1|19947.5|19962.6|19954|19843.6|19835|1422
1584636000000|2020-03-19 16:40:00|19955.6|19947|20043.3|20034.7|20079.6|20071|19913.1|19904.5|1912
1584636300000|2020-03-19 16:45:00|20045.3|20036.7|20073.8|20065.2|20176.8|20168.2|20035.3|20026.7|1476
1584636600000|2020-03-19 16:50:00|20069.3|20060.7|20227.8|20219.2|20235.3|20226.7|20049.8|20041.2|1971
1584636900000|2020-03-19 16:55:00|20231.3|20222.7|20130.3|20121.7|20262.8|20254.2|20077.8|20069.2|1740
1584637200000|2020-03-19 17:00:00|20128.8|20120.2|20078.8|20070.2|20173.8|20165.2|20003.8|19995.2|1839
1584637500000|2020-03-19 17:05:00|20075.8|20067.2|20067.8|20059.2|20133.8|20125.2|20037.8|20029.2|1116
1584637800000|2020-03-19 17:10:00|20068.3|20059.7|20051.3|20042.7|20193.3|20184.7|20051.3|20042.7|1296
1584638100000|2020-03-19 17:15:00|20051.8|20043.2|20091.3|20082.7|20104.3|20095.7|19995.3|19986.7|1055
1584638400000|2020-03-19 17:20:00|20089.3|20080.7|20142.8|20134.2|20187.3|20178.7|20055.3|20046.7|1254
1584638700000|2020-03-19 17:25:00|20142.3|20133.7|20053.3|20044.7|20148.8|20140.2|20006.3|19997.7|979
1584639000000|2020-03-19 17:30:00|20052.8|20044.2|20077.3|20068.7|20087.3|20078.7|20001.3|19992.7|556
1584639300000|2020-03-19 17:35:00|20076.3|20067.7|20084.3|20075.7|20116.3|20107.7|20028.3|20019.7|667
1584639600000|2020-03-19 17:40:00|20084.2|20075.6|20128.7|20120.1|20155.7|20147.1|20037.7|20029.1|543
1584639900000|2020-03-19 17:45:00|20127.7|20119.1|20177.2|20168.6|20206.2|20197.6|20112.7|20104.1|719
1584640200000|2020-03-19 17:50:00|20176.7|20168.1|20358.2|20349.6|20379.2|20370.6|20176.7|20168.1|1854
1584640500000|2020-03-19 17:55:00|20357.7|20349.1|20270.7|20262.1|20423.7|20415.1|20253.7|20245.1|1575
1584640800000|2020-03-19 18:00:00|20271.2|20262.6|20184.7|20176.1|20308.7|20300.1|20174.7|20166.1|1111
1584641100000|2020-03-19 18:05:00|20185.2|20176.6|20137.7|20129.1|20232.7|20224.1|20105.2|20096.6|794
1584641400000|2020-03-19 18:10:00|20138.2|20129.6|20231.2|20222.6|20231.2|20222.6|20121.7|20113.1|655
1584641700000|2020-03-19 18:15:00|20232.7|20224.1|20311.2|20302.6|20324.2|20315.6|20162.2|20153.6|693
1584642000000|2020-03-19 18:20:00|20312.7|20304.1|20331.2|20322.6|20339.2|20330.6|20245.2|20236.6|794
1584642300000|2020-03-19 18:25:00|20330.7|20322.1|20207.7|20199.1|20355.2|20346.6|20206.7|20198.1|892
1584642600000|2020-03-19 18:30:00|20211.2|20202.6|20295.2|20286.6|20347.7|20339.1|20206.7|20198.1|1168
1584642900000|2020-03-19 18:35:00|20290.2|20281.6|20347.7|20339.1|20366.7|20358.1|20270.2|20261.6|829
1584643200000|2020-03-19 18:40:00|20352.2|20343.6|20395.2|20386.6|20448.7|20440.1|20340.7|20332.1|2233
1584643500000|2020-03-19 18:45:00|20394.7|20386.1|20402.7|20394.1|20405.7|20397.1|20332.7|20324.1|1619
1584643800000|2020-03-19 18:50:00|20403.2|20394.6|20217.7|20209.1|20428.2|20419.6|20198.2|20189.6|2384
1584644100000|2020-03-19 18:55:00|20219.2|20210.6|20246.7|20238.1|20295.7|20287.1|20196.2|20187.6|1276
1584644400000|2020-03-19 19:00:00|20242.7|20234.1|20115.7|20107.1|20242.7|20234.1|20045.7|20037.1|2651
1584644700000|2020-03-19 19:05:00|20116.2|20107.6|19973.2|19964.6|20166.2|20157.6|19972.7|19964.1|2562
1584645000000|2020-03-19 19:10:00|19972.2|19963.6|20055.7|20047.1|20102.2|20093.6|19891.7|19883.1|2847
1584645300000|2020-03-19 19:15:00|20056.2|20047.6|20091.2|20082.6|20181.2|20172.6|19975.7|19967.1|2310
1584645600000|2020-03-19 19:20:00|20086.7|20078.1|20126.2|20117.6|20126.2|20117.6|20015.2|20006.6|1495
1584645900000|2020-03-19 19:25:00|20130.2|20121.6|20136.2|20127.6|20234.2|20225.6|20115.7|20107.1|1075
1584646200000|2020-03-19 19:30:00|20147.2|20138.6|20172.2|20163.6|20236.2|20227.6|20058.7|20050.1|1295
1584646500000|2020-03-19 19:35:00|20178.7|20170.1|20169.7|20161.1|20212.2|20203.6|20089.7|20081.1|1058
1584646800000|2020-03-19 19:40:00|20178.7|20170.1|20297.2|20288.6|20326.7|20318.1|20119.2|20110.6|1310
1584647100000|2020-03-19 19:45:00|20298.2|20289.6|20225.2|20216.6|20332.2|20323.6|20204.2|20195.6|1664
1584647400000|2020-03-19 19:50:00|20211.2|20202.6|20092.2|20083.6|20211.2|20202.6|20003.2|19994.6|2955
1584647700000|2020-03-19 19:55:00|20103.7|20095.1|20088.7|20080.1|20166.7|20158.1|20059.7|20051.1|4683
1584648000000|2020-03-19 20:00:00|20089.8|20079|19989.3|19978.5|20089.8|20079|19941.3|19930.5|1794
1584648300000|2020-03-19 20:05:00|19988.8|19978|19969.8|19959|20051.3|20040.5|19963.8|19953|796
1584648600000|2020-03-19 20:10:00|19969.3|19958.5|20035.2|20008.6|20040.3|20029.5|19898.8|19888|1060
1584648900000|2020-03-19 20:15:00|20034.7|20008.1|20004.6|19978|20044.6|20018|20004.6|19978|0
1584649200000|2020-03-19 20:20:00|20004.5|19977.9|20019.5|19992.9|20023.2|19996.6|19999.1|19972.5|0
1584649500000|2020-03-19 20:25:00|20019.6|19993|20011.3|19984.7|20019.6|19993|20005.4|19978.8|0
1584649800000|2020-03-19 20:30:00|19984.4|19957.8|19924.3|19913.5|19984.4|19972.5|19895.3|19884.5|277
1584650100000|2020-03-19 20:35:00|19923.3|19912.5|19856.3|19845.5|19926.3|19915.5|19856.3|19845.5|381
1584650400000|2020-03-19 20:40:00|19852.3|19841.5|19750.3|19739.5|19855.3|19844.5|19745.3|19734.5|546
1584650700000|2020-03-19 20:45:00|19752.3|19741.5|19693.3|19682.5|19758.3|19747.5|19675.3|19664.5|509
1584651000000|2020-03-19 20:50:00|19688.3|19677.5|19708.3|19697.5|19769.3|19758.5|19684.3|19673.5|405
1584651300000|2020-03-19 20:55:00|19704.3|19693.5|19752.1|19725.5|19769.3|19758.5|19684.3|19673.5|244
1584651600000|2020-03-19 21:00:00|19752.7|19726.1|19784.8|19758.2|19784.8|19758.2|19740.9|19714.3|0
1584651900000|2020-03-19 21:05:00|19784.9|19758.3|19764.8|19738.2|19785.5|19758.9|19761.5|19734.9|0
1584652200000|2020-03-19 21:10:00|19766.3|19739.7|19762.2|19735.6|19778.7|19752.1|19759|19732.4|0
1584652500000|2020-03-19 21:15:00|19762.4|19735.8|19752.7|19726.1|19767.1|19740.5|19733.5|19706.9|0
1584652800000|2020-03-19 21:20:00|19749|19722.4|19755.9|19729.3|19763.2|19736.6|19749|19722.4|0
1584653100000|2020-03-19 21:25:00|19752.9|19726.3|19739.7|19713.1|19758.9|19732.3|19735.2|19708.6|0
1584653400000|2020-03-19 21:30:00|19739.9|19713.3|19723.7|19697.1|19739.9|19713.3|19719.8|19693.2|0
1584653700000|2020-03-19 21:35:00|19722.4|19695.8|19713.1|19686.5|19739.2|19712.6|19713.1|19686.5|0
1584654000000|2020-03-19 21:40:00|19717.3|19690.7|19720.6|19694|19731.3|19704.7|19712.5|19685.9|0
1584654300000|2020-03-19 21:45:00|19721.2|19694.6|19708.8|19682.2|19726.8|19700.2|19704|19677.4|0
1584654600000|2020-03-19 21:50:00|19711.8|19685.2|19733.7|19707.1|19734.6|19708|19708.8|19682.2|0
1584654900000|2020-03-19 21:55:00|19730.4|19703.8|19749.4|19722.8|19756.3|19729.7|19725.4|19698.8|0
1584655200000|2020-03-19 22:00:00|19731.3|19720.5|19752.8|19742|19787.8|19777|19637.3|19626.5|539
1584655500000|2020-03-19 22:05:00|19758.3|19747.5|19674.3|19663.5|19834.8|19824|19662.8|19652|326
1584655800000|2020-03-19 22:10:00|19673.8|19663|19788.3|19777.5|19816.3|19805.5|19640.8|19630|239
1584656100000|2020-03-19 22:15:00|19787.3|19776.5|19752.3|19741.5|19787.3|19776.5|19709.3|19698.5|103
1584656400000|2020-03-19 22:20:00|19751.8|19741|19731.8|19721|19804.8|19794|19730.3|19719.5|98
1584656700000|2020-03-19 22:25:00|19731.3|19720.5|19764.3|19753.5|19780.8|19770|19717.8|19707|150
1584657000000|2020-03-19 22:30:00|19763.8|19753|19695.8|19685|19770.3|19759.5|19680.3|19669.5|246
1584657300000|2020-03-19 22:35:00|19696.3|19685.5|19652.3|19641.5|19696.8|19686|19647.8|19637|173
1584657600000|2020-03-19 22:40:00|19651.8|19641|19660.8|19650|19740.3|19729.5|19647.3|19636.5|157
1584657900000|2020-03-19 22:45:00|19661.3|19650.5|19693.8|19683|19723.8|19713|19659.8|19649|116
1584658200000|2020-03-19 22:50:00|19685.8|19675|19732.8|19722|19758.3|19747.5|19663.3|19652.5|132
1584658500000|2020-03-19 22:55:00|19733.3|19722.5|19601.3|19590.5|19733.8|19723|19572.3|19561.5|286
1584658800000|2020-03-19 23:00:00|19601.8|19591|19575.3|19564.5|19640.8|19630|19555.8|19545|290
1584659100000|2020-03-19 23:05:00|19575.8|19565|19582.3|19571.5|19617.8|19607|19570.3|19559.5|172
1584659400000|2020-03-19 23:10:00|19581.3|19570.5|19603.8|19593|19630.3|19619.5|19561.3|19550.5|225
1584659700000|2020-03-19 23:15:00|19603.3|19592.5|19688.8|19678|19743.8|19733|19602.3|19591.5|318
1584660000000|2020-03-19 23:20:00|19687.8|19677|19745.8|19735|19754.8|19744|19667.3|19656.5|164
1584660300000|2020-03-19 23:25:00|19744.8|19734|19657.8|19647|19744.8|19734|19627.3|19616.5|184
1584660600000|2020-03-19 23:30:00|19662.3|19651.5|19665.3|19654.5|19700.3|19689.5|19633.8|19623|385
1584660900000|2020-03-19 23:35:00|19664.8|19654|19686.8|19676|19692.8|19682|19628.3|19617.5|105
1584661200000|2020-03-19 23:40:00|19687.3|19676.5|19717.3|19706.5|19725.8|19715|19679.8|19669|162
1584661500000|2020-03-19 23:45:00|19717.8|19707|19740.3|19729.5|19745.3|19734.5|19691.8|19681|148
1584661800000|2020-03-19 23:50:00|19739.8|19729|19746.3|19735.5|19777.3|19766.5|19728.8|19718|233
1584662100000|2020-03-19 23:55:00|19745.8|19735|19779.8|19769|19799.8|19789|19728.8|19718|247
1584662400000|2020-03-20 00:00:00|19780.3|19769.5|19782.8|19772|19804.3|19793.5|19698.3|19687.5|383
1584662700000|2020-03-20 00:05:00|19774.8|19764|19750.3|19739.5|19775.3|19764.5|19714.3|19703.5|348
1584663000000|2020-03-20 00:10:00|19748.8|19738|19732.8|19722|19748.8|19738|19668.8|19658|262
1584663300000|2020-03-20 00:15:00|19732.3|19721.5|19755.8|19745|19782.8|19772|19701.3|19690.5|212
1584663600000|2020-03-20 00:20:00|19756.3|19745.5|19839.3|19828.5|19844.8|19834|19748.3|19737.5|374
1584663900000|2020-03-20 00:25:00|19839.8|19829|19799.8|19789|19859.3|19848.5|19790.8|19780|303
1584664200000|2020-03-20 00:30:00|19800.8|19790|19769.3|19758.5|19823.3|19812.5|19754.8|19744|219
1584664500000|2020-03-20 00:35:00|19768.8|19758|19810.3|19799.5|19811.3|19800.5|19768.3|19757.5|131
1584664800000|2020-03-20 00:40:00|19810.8|19800|19747.3|19736.5|19829.3|19818.5|19742.8|19732|446
1584665100000|2020-03-20 00:45:00|19746.8|19736|19714.8|19704|19748.8|19738|19663.8|19653|672
1584665400000|2020-03-20 00:50:00|19714.3|19703.5|19701.8|19691|19718.3|19707.5|19675.3|19664.5|246
1584665700000|2020-03-20 00:55:00|19701.3|19690.5|19674.8|19664|19735.3|19724.5|19624.3|19613.5|486
1584666000000|2020-03-20 01:00:00|19674.3|19663.5|19738.3|19727.5|19745.8|19735|19671.3|19660.5|408
1584666300000|2020-03-20 01:05:00|19738.8|19728|19826.8|19816|19841.8|19831|19738.8|19728|497
1584666600000|2020-03-20 01:10:00|19826.3|19815.5|19842.8|19832|19870.3|19859.5|19777.3|19766.5|508
1584666900000|2020-03-20 01:15:00|19841.3|19830.5|19842.3|19831.5|19878.8|19868|19806.8|19796|422
1584667200000|2020-03-20 01:20:00|19839.8|19829|20014.3|20003.5|20033.8|20023|19835.8|19825|940
1584667500000|2020-03-20 01:25:00|20009.8|19999|19920.3|19909.5|20044.3|20033.5|19914.8|19904|744
1584667800000|2020-03-20 01:30:00|19921.3|19910.5|19870.8|19860|19921.8|19911|19856.8|19846|588
1584668100000|2020-03-20 01:35:00|19871.3|19860.5|19788.8|19778|19908.3|19897.5|19786.8|19776|760
1584668400000|2020-03-20 01:40:00|19786.8|19776|19695.3|19684.5|19792.3|19781.5|19675.3|19664.5|669
1584668700000|2020-03-20 01:45:00|19694.8|19684|19730.3|19719.5|19753.3|19742.5|19661.8|19651|757
1584669000000|2020-03-20 01:50:00|19729.8|19719|19750.8|19740|19781.8|19771|19716.3|19705.5|494
1584669300000|2020-03-20 01:55:00|19749.3|19738.5|19796.3|19785.5|19812.8|19802|19688.3|19677.5|676
1584669600000|2020-03-20 02:00:00|19795.3|19784.5|19717.3|19706.5|19813.8|19803|19713.3|19702.5|548
1584669900000|2020-03-20 02:05:00|19717.8|19707|19785.3|19774.5|19793.8|19783|19687.8|19677|360
1584670200000|2020-03-20 02:10:00|19785.8|19775|19863.8|19853|19886.8|19876|19785.8|19775|349
1584670500000|2020-03-20 02:15:00|19862.8|19852|19922.8|19912|19931.3|19920.5|19835.8|19825|388
1584670800000|2020-03-20 02:20:00|19920.8|19910|19904.3|19893.5|19979.3|19968.5|19839.3|19828.5|589
1584671100000|2020-03-20 02:25:00|19920.8|19910|19831.3|19820.5|19934.3|19923.5|19790.8|19780|447
1584671400000|2020-03-20 02:30:00|19831.8|19821|19880.3|19869.5|19904.3|19893.5|19805.3|19794.5|382
1584671700000|2020-03-20 02:35:00|19879.8|19869|19888.3|19877.5|19961.8|19951|19872.8|19862|388
1584672000000|2020-03-20 02:40:00|19889.3|19878.5|19917.3|19906.5|19936.8|19926|19879.3|19868.5|239
1584672300000|2020-03-20 02:45:00|19916.8|19906|19891.3|19880.5|19953.3|19942.5|19884.8|19874|463
1584672600000|2020-03-20 02:50:00|19891.8|19881|19880.8|19870|19907.3|19896.5|19839.8|19829|295
1584672900000|2020-03-20 02:55:00|19881.3|19870.5|19916.3|19905.5|19937.8|19927|19867.8|19857|178
1584673200000|2020-03-20 03:00:00|19914.8|19904|19848.8|19838|19925.8|19915|19841.3|19830.5|254
1584673500000|2020-03-20 03:05:00|19847.3|19836.5|19860.3|19849.5|19879.3|19868.5|19805.3|19794.5|356
1584673800000|2020-03-20 03:10:00|19860.8|19850|19885.8|19875|19899.8|19889|19848.8|19838|407
1584674100000|2020-03-20 03:15:00|19886.3|19875.5|19901.3|19890.5|19933.8|19923|19877.8|19867|555
1584674400000|2020-03-20 03:20:00|19900.8|19890|19851.8|19841|19910.8|19900|19836.8|19826|231
1584674700000|2020-03-20 03:25:00|19852.3|19841.5|19884.8|19874|19886.8|19876|19844.8|19834|278
1584675000000|2020-03-20 03:30:00|19885.3|19874.5|19837.8|19827|19887.3|19876.5|19834.3|19823.5|284
1584675300000|2020-03-20 03:35:00|19838.8|19828|19879.3|19868.5|19884.8|19874|19838.8|19828|283
1584675600000|2020-03-20 03:40:00|19879.8|19869|19894.3|19883.5|19899.3|19888.5|19864.3|19853.5|219
1584675900000|2020-03-20 03:45:00|19893.8|19883|19919.8|19909|19931.3|19920.5|19892.3|19881.5|223
1584676200000|2020-03-20 03:50:00|19920.3|19909.5|19883.8|19873|19920.8|19910|19883.8|19873|239
1584676500000|2020-03-20 03:55:00|19886.8|19876|19896.8|19886|19916.3|19905.5|19883.3|19872.5|185
1584676800000|2020-03-20 04:00:00|19896.3|19885.5|19912.8|19902|19913.8|19903|19888.3|19877.5|206
1584677100000|2020-03-20 04:05:00|19913.3|19902.5|19935.8|19925|19945.3|19934.5|19899.8|19889|376
1584677400000|2020-03-20 04:10:00|19935.3|19924.5|19945.3|19934.5|19961.3|19950.5|19925.8|19915|235
1584677700000|2020-03-20 04:15:00|19949.8|19939|20000.3|19989.5|20019.3|20008.5|19947.8|19937|268
1584678000000|2020-03-20 04:20:00|19999.3|19988.5|20058.3|20047.5|20062.8|20052|19993.3|19982.5|406
1584678300000|2020-03-20 04:25:00|20056.8|20046|20074.8|20064|20074.8|20064|20051.3|20040.5|326
1584678600000|2020-03-20 04:30:00|20075.3|20064.5|20085.3|20074.5|20088.8|20078|20045.3|20034.5|453
1584678900000|2020-03-20 04:35:00|20085.8|20075|20117.8|20107|20164.8|20154|20073.3|20062.5|823
1584679200000|2020-03-20 04:40:00|20113.3|20102.5|20080.8|20070|20120.8|20110|20075.8|20065|506
1584679500000|2020-03-20 04:45:00|20080.3|20069.5|20040.8|20030|20085.3|20074.5|20025.8|20015|566
1584679800000|2020-03-20 04:50:00|20040.3|20029.5|20032.3|20021.5|20060.3|20049.5|20021.3|20010.5|481
1584680100000|2020-03-20 04:55:00|20030.3|20019.5|20077.8|20067|20079.8|20069|20019.3|20008.5|264
1584680400000|2020-03-20 05:00:00|20081.3|20070.5|20041.8|20031|20081.3|20070.5|20026.3|20015.5|217
1584680700000|2020-03-20 05:05:00|20041.3|20030.5|20021.3|20010.5|20041.8|20031|19974.3|19963.5|493
1584681000000|2020-03-20 05:10:00|20019.8|20009|19970.3|19959.5|20031.3|20020.5|19969.3|19958.5|333
1584681300000|2020-03-20 05:15:00|19969.8|19959|20006.3|19995.5|20010.8|20000|19962.3|19951.5|350
1584681600000|2020-03-20 05:20:00|20005.8|19995|20051.8|20041|20053.3|20042.5|19988.8|19978|439
1584681900000|2020-03-20 05:25:00|20051.3|20040.5|20051.8|20041|20094.8|20084|20031.8|20021|434
1584682200000|2020-03-20 05:30:00|20055.3|20044.5|20064.8|20054|20076.3|20065.5|20027.8|20017|377
1584682500000|2020-03-20 05:35:00|20065.3|20054.5|20026.3|20015.5|20081.3|20070.5|20005.3|19994.5|345
1584682800000|2020-03-20 05:40:00|20025.8|20015|20002.8|19992|20031.3|20020.5|20001.3|19990.5|158
1584683100000|2020-03-20 05:45:00|20004.8|19994|20010.8|20000|20033.8|20023|20001.8|19991|195
1584683400000|2020-03-20 05:50:00|20010.3|19999.5|19998.3|19987.5|20053.3|20042.5|19965.3|19954.5|376
1584683700000|2020-03-20 05:55:00|19998.8|19988|20019.8|20009|20032.8|20022|19979.3|19968.5|177
1584684000000|2020-03-20 06:00:00|20024.8|20014|20071.3|20060.5|20093.3|20082.5|20024.3|20013.5|294
1584684300000|2020-03-20 06:05:00|20072.3|20061.5|20096.3|20085.5|20102.3|20091.5|20060.3|20049.5|166
1584684600000|2020-03-20 06:10:00|20095.3|20084.5|20156.3|20145.5|20159.3|20148.5|20087.8|20077|441
1584684900000|2020-03-20 06:15:00|20155.8|20145|20176.3|20165.5|20216.8|20206|20135.3|20124.5|516
1584685200000|2020-03-20 06:20:00|20175.3|20164.5|20182.8|20172|20197.3|20186.5|20147.3|20136.5|242
1584685500000|2020-03-20 06:25:00|20182.3|20171.5|20241.8|20231|20246.8|20236|20176.3|20165.5|277
1584685800000|2020-03-20 06:30:00|20242.3|20231.5|20215.3|20204.5|20269.3|20258.5|20205.3|20194.5|312
1584686100000|2020-03-20 06:35:00|20214.8|20204|20274.3|20263.5|20275.3|20264.5|20200.3|20189.5|228
1584686400000|2020-03-20 06:40:00|20273.8|20263|20314.8|20304|20344.3|20333.5|20264.3|20253.5|413
1584686700000|2020-03-20 06:45:00|20314.3|20303.5|20385.8|20375|20407.8|20397|20313.3|20302.5|467
1584687000000|2020-03-20 06:50:00|20386.3|20375.5|20387.8|20377|20418.3|20407.5|20376.8|20366|227
1584687300000|2020-03-20 06:55:00|20387.3|20376.5|20426.8|20416|20441.3|20430.5|20385.8|20375|273
1584687600000|2020-03-20 07:00:00|20426.1|20416.7|20355.6|20346.2|20467.1|20457.7|20342.6|20333.2|663
1584687900000|2020-03-20 07:05:00|20360.6|20351.2|20335.1|20325.7|20363.6|20354.2|20289.6|20280.2|405
1584688200000|2020-03-20 07:10:00|20335.6|20326.2|20402.6|20393.2|20411.6|20402.2|20333.1|20323.7|443
1584688500000|2020-03-20 07:15:00|20401.1|20391.7|20419.6|20410.2|20429.6|20420.2|20380.1|20370.7|403
1584688800000|2020-03-20 07:20:00|20421.1|20411.7|20489.6|20480.2|20489.6|20480.2|20400.1|20390.7|377
1584689100000|2020-03-20 07:25:00|20490.6|20481.2|20557.6|20548.2|20569.1|20559.7|20482.6|20473.2|653
1584689400000|2020-03-20 07:30:00|20556.6|20547.2|20512.1|20502.7|20558.1|20548.7|20482.6|20473.2|647
1584689700000|2020-03-20 07:35:00|20508.6|20499.2|20506.6|20497.2|20543.1|20533.7|20486.1|20476.7|506
1584690000000|2020-03-20 07:40:00|20504.6|20495.2|20602.6|20593.2|20602.6|20593.2|20500.1|20490.7|370
1584690300000|2020-03-20 07:45:00|20603.1|20593.7|20578.1|20568.7|20624.6|20615.2|20578.1|20568.7|400
1584690600000|2020-03-20 07:50:00|20580.1|20570.7|20589.1|20579.7|20614.6|20605.2|20562.1|20552.7|338
1584690900000|2020-03-20 07:55:00|20587.6|20578.2|20605.1|20595.7|20612.1|20602.7|20584.6|20575.2|281
1584691200000|2020-03-20 08:00:00|20605.6|20596.2|20685.6|20677.2|20727.6|20719.2|20578.1|20568.7|892
1584691500000|2020-03-20 08:05:00|20685.1|20676.7|20804.1|20795.7|20826.1|20817.7|20674.6|20666.2|915
1584691800000|2020-03-20 08:10:00|20803.6|20795.2|21018.1|21009.7|21027.6|21019.2|20790.6|20782.2|1822
1584692100000|2020-03-20 08:15:00|21019.6|21011.2|20922.6|20914.2|21019.6|21011.2|20815.6|20807.2|1235
1584692400000|2020-03-20 08:20:00|20923.1|20914.7|20803.6|20795.2|20923.1|20914.7|20801.6|20793.2|661
1584692700000|2020-03-20 08:25:00|20803.1|20794.7|20830.6|20822.2|20891.6|20883.2|20803.1|20794.7|562
1584693000000|2020-03-20 08:30:00|20831.1|20822.7|20741.1|20732.7|20842.1|20833.7|20630.1|20621.7|1204
1584693300000|2020-03-20 08:35:00|20741.6|20733.2|20715.1|20706.7|20785.1|20776.7|20701.6|20693.2|466
1584693600000|2020-03-20 08:40:00|20714.6|20706.2|20671.6|20663.2|20741.6|20733.2|20635.1|20626.7|571
1584693900000|2020-03-20 08:45:00|20673.1|20664.7|20803.6|20795.2|20818.6|20810.2|20648.1|20639.7|652
1584694200000|2020-03-20 08:50:00|20798.1|20789.7|20792.6|20784.2|20872.1|20863.7|20748.6|20740.2|769
1584694500000|2020-03-20 08:55:00|20792.1|20783.7|20878.1|20869.7|20897.6|20889.2|20778.1|20769.7|706
1584694800000|2020-03-20 09:00:00|20876.6|20868.2|20856.1|20847.7|20941.1|20932.7|20839.1|20830.7|537
1584695100000|2020-03-20 09:05:00|20856.6|20848.2|20895.6|20887.2|20933.1|20924.7|20850.1|20841.7|467
1584695400000|2020-03-20 09:10:00|20886.6|20878.2|20898.1|20889.7|20960.6|20952.2|20838.1|20829.7|550
1584695700000|2020-03-20 09:15:00|20898.6|20890.2|20933.6|20925.2|20944.1|20935.7|20860.6|20852.2|505
1584696000000|2020-03-20 09:20:00|20936.1|20927.7|20893.6|20885.2|20946.1|20937.7|20875.6|20867.2|272
1584696300000|2020-03-20 09:25:00|20892.6|20884.2|20866.1|20857.7|20916.1|20907.7|20835.1|20826.7|397
1584696600000|2020-03-20 09:30:00|20865.1|20856.7|20861.6|20853.2|20885.6|20877.2|20843.1|20834.7|288
1584696900000|2020-03-20 09:35:00|20860.1|20851.7|20824.6|20816.2|20867.6|20859.2|20783.6|20775.2|439
1584697200000|2020-03-20 09:40:00|20825.6|20817.2|20832.1|20823.7|20873.1|20864.7|20813.1|20804.7|618
1584697500000|2020-03-20 09:45:00|20831.6|20823.2|20846.1|20837.7|20896.6|20888.2|20826.6|20818.2|297
1584697800000|2020-03-20 09:50:00|20846.6|20838.2|20925.6|20917.2|20961.1|20952.7|20839.1|20830.7|462
1584698100000|2020-03-20 09:55:00|20924.6|20916.2|20927.1|20918.7|20955.1|20946.7|20909.1|20900.7|163
1584698400000|2020-03-20 10:00:00|20926.6|20918.2|20933.1|20924.7|20949.6|20941.2|20898.6|20890.2|165
1584698700000|2020-03-20 10:05:00|20932.1|20923.7|21001.6|20993.2|21005.1|20996.7|20924.1|20915.7|300
1584699000000|2020-03-20 10:10:00|21001.1|20992.7|20910.6|20902.2|21005.1|20996.7|20910.6|20902.2|619
1584699300000|2020-03-20 10:15:00|20909.6|20901.2|20852.6|20844.2|20929.6|20921.2|20837.6|20829.2|445
1584699600000|2020-03-20 10:20:00|20849.6|20841.2|20856.1|20847.7|20863.1|20854.7|20796.1|20787.7|411
1584699900000|2020-03-20 10:25:00|20856.6|20848.2|20783.1|20774.7|20857.6|20849.2|20772.6|20764.2|337
1584700200000|2020-03-20 10:30:00|20782.6|20774.2|20753.1|20744.7|20787.6|20779.2|20696.6|20688.2|983
1584700500000|2020-03-20 10:35:00|20754.1|20745.7|20805.6|20797.2|20812.6|20804.2|20740.1|20731.7|332
1584700800000|2020-03-20 10:40:00|20805.1|20796.7|20715.6|20707.2|20809.6|20801.2|20714.6|20706.2|577
1584701100000|2020-03-20 10:45:00|20716.6|20708.2|20712.1|20703.7|20719.1|20710.7|20654.1|20645.7|469
1584701400000|2020-03-20 10:50:00|20711.1|20702.7|20708.1|20699.7|20748.6|20740.2|20689.6|20681.2|413
1584701700000|2020-03-20 10:55:00|20709.6|20701.2|20729.1|20720.7|20758.6|20750.2|20688.1|20679.7|253
1584702000000|2020-03-20 11:00:00|20723.6|20715.2|20669.6|20661.2|20723.6|20715.2|20635.6|20627.2|617
1584702300000|2020-03-20 11:05:00|20670.1|20661.7|20638.6|20630.2|20670.1|20661.7|20602.1|20593.7|558
1584702600000|2020-03-20 11:10:00|20637.6|20629.2|20584.1|20575.7|20645.1|20636.7|20569.1|20560.7|708
1584702900000|2020-03-20 11:15:00|20582.1|20573.7|20510.6|20502.2|20582.1|20573.7|20501.1|20492.7|858
1584703200000|2020-03-20 11:20:00|20511.6|20503.2|20402.1|20393.7|20513.6|20505.2|20402.1|20393.7|992
1584703500000|2020-03-20 11:25:00|20402.6|20394.2|20463.1|20454.7|20511.1|20502.7|20383.6|20375.2|1008
1584703800000|2020-03-20 11:30:00|20462.6|20454.2|20548.6|20540.2|20582.1|20573.7|20458.6|20450.2|895
1584704100000|2020-03-20 11:35:00|20548.1|20539.7|20486.6|20478.2|20548.1|20539.7|20429.1|20420.7|643
1584704400000|2020-03-20 11:40:00|20485.1|20476.7|20479.1|20470.7|20533.6|20525.2|20472.6|20464.2|287
1584704700000|2020-03-20 11:45:00|20479.6|20471.2|20492.6|20484.2|20548.1|20539.7|20463.1|20454.7|337
1584705000000|2020-03-20 11:50:00|20493.6|20485.2|20568.1|20559.7|20608.1|20599.7|20493.6|20485.2|667
1584705300000|2020-03-20 11:55:00|20569.1|20560.7|20569.6|20561.2|20607.1|20598.7|20546.1|20537.7|457
1584705600000|2020-03-20 12:00:00|20571.6|20563.2|20633.6|20625.2|20675.6|20667.2|20562.6|20554.2|788
1584705900000|2020-03-20 12:05:00|20633.1|20624.7|20623.6|20615.2|20679.6|20671.2|20602.6|20594.2|453
1584706200000|2020-03-20 12:10:00|20623.1|20614.7|20557.6|20549.2|20664.6|20656.2|20490.1|20481.7|694
1584706500000|2020-03-20 12:15:00|20559.6|20551.2|20461.6|20453.2|20559.6|20551.2|20455.6|20447.2|681
1584706800000|2020-03-20 12:20:00|20462.1|20453.7|20469.1|20460.7|20542.6|20534.2|20457.6|20449.2|821
1584707100000|2020-03-20 12:25:00|20480.6|20472.2|20255.1|20246.7|20501.1|20492.7|20252.6|20244.2|1086
1584707400000|2020-03-20 12:30:00|20254.6|20246.2|20342.1|20333.7|20362.1|20353.7|20251.6|20243.2|927
1584707700000|2020-03-20 12:35:00|20343.1|20334.7|20308.6|20300.2|20404.1|20395.7|20293.6|20285.2|559
1584708000000|2020-03-20 12:40:00|20313.6|20305.2|20318.1|20309.7|20393.6|20385.2|20287.1|20278.7|565
1584708300000|2020-03-20 12:45:00|20320.6|20312.2|20239.6|20231.2|20342.6|20334.2|20233.6|20225.2|606
1584708600000|2020-03-20 12:50:00|20238.6|20230.2|20298.6|20290.2|20301.6|20293.2|20202.1|20193.7|681
1584708900000|2020-03-20 12:55:00|20300.1|20291.7|20229.1|20220.7|20301.1|20292.7|20223.1|20214.7|328
1584709200000|2020-03-20 13:00:00|20225.1|20216.7|20342.1|20333.7|20346.1|20337.7|20218.6|20210.2|727
1584709500000|2020-03-20 13:05:00|20341.6|20333.2|20320.6|20312.2|20348.6|20340.2|20301.6|20293.2|472
1584709800000|2020-03-20 13:10:00|20304.6|20296.2|20321.6|20313.2|20331.1|20322.7|20259.1|20250.7|501
1584710100000|2020-03-20 13:15:00|20321.1|20312.7|20202.6|20194.2|20321.1|20312.7|20165.6|20157.2|1187
1584710400000|2020-03-20 13:20:00|20210.6|20202.2|20243.1|20234.7|20278.6|20270.2|20205.1|20196.7|617
1584710700000|2020-03-20 13:25:00|20242.6|20234.2|20347.1|20338.7|20392.6|20384.2|20211.6|20203.2|1378
1584711000000|2020-03-20 13:30:00|20344.1|20335.7|20341.2|20333.6|20344.1|20336.1|20192.7|20185.1|4221
1584711300000|2020-03-20 13:35:00|20340.2|20332.6|20127.2|20119.6|20461.7|20454.1|20122.7|20115.1|4565
1584711600000|2020-03-20 13:40:00|20129.7|20122.1|19971.7|19964.1|20154.7|20147.1|19909.7|19902.1|5326
1584711900000|2020-03-20 13:45:00|19977.2|19969.6|20010.2|20002.6|20070.2|20062.6|19893.2|19885.6|3793
1584712200000|2020-03-20 13:50:00|20006.7|19999.1|20158.7|20151.1|20202.2|20194.6|19956.7|19949.1|2509
1584712500000|2020-03-20 13:55:00|20159.2|20151.6|20137.7|20130.1|20223.2|20215.6|20069.2|20061.6|2858
1584712800000|2020-03-20 14:00:00|20129.2|20121.6|20284.7|20277.1|20301.7|20294.1|20117.7|20110.1|3465
1584713100000|2020-03-20 14:05:00|20283.2|20275.6|20164.7|20157.1|20306.2|20298.6|20107.7|20100.1|2985
1584713400000|2020-03-20 14:10:00|20162.2|20154.6|20168.7|20161.1|20244.7|20237.1|20128.2|20120.6|2522
1584713700000|2020-03-20 14:15:00|20166.2|20158.6|20193.2|20185.6|20259.7|20252.1|20164.7|20157.1|2081
1584714000000|2020-03-20 14:20:00|20188.7|20181.1|20311.7|20304.1|20321.7|20314.1|20137.2|20129.6|2197
1584714300000|2020-03-20 14:25:00|20314.7|20307.1|20308.2|20300.6|20352.2|20344.6|20266.7|20259.1|1913
1584714600000|2020-03-20 14:30:00|20308.7|20301.1|20425.2|20417.6|20425.7|20418.1|20308.7|20301.1|2890
1584714900000|2020-03-20 14:35:00|20429.7|20422.1|20395.7|20388.1|20429.7|20422.1|20344.7|20337.1|4024
1584715200000|2020-03-20 14:40:00|20391.7|20384.1|20327.1|20319.5|20436.7|20429.1|20306.1|20298.5|4872
1584715500000|2020-03-20 14:45:00|20326.1|20318.5|20377.1|20370.5|20400.6|20394|20249.1|20241.5|5575
1584715800000|2020-03-20 14:50:00|20377.6|20371|20471.6|20465|20486.1|20479.5|20371.6|20365|3594
1584716100000|2020-03-20 14:55:00|20474.1|20467.5|20495.1|20488.5|20507.6|20501|20439.6|20433|4048
1584716400000|2020-03-20 15:00:00|20489.1|20482.5|20442.6|20436|20534.1|20527.5|20425.1|20418.5|4908
1584716700000|2020-03-20 15:05:00|20442.1|20435.5|20477.6|20471|20503.1|20496.5|20367.1|20360.5|2974
1584717000000|2020-03-20 15:10:00|20477.1|20470.5|20446.6|20440|20548.1|20541.5|20441.6|20435|2787
1584717300000|2020-03-20 15:15:00|20444.1|20437.5|20283.1|20276.5|20471.1|20464.5|20273.6|20267|3302
1584717600000|2020-03-20 15:20:00|20281.6|20275|20016.6|20010|20288.6|20282|20015.1|20008.5|5977
1584717900000|2020-03-20 15:25:00|20011.1|20004.5|20093.6|20087|20151.6|20145|19995.6|19989|2925
1584718200000|2020-03-20 15:30:00|20094.6|20088|20123.6|20117|20184.6|20178|20026.1|20019.5|2478
1584718500000|2020-03-20 15:35:00|20121.1|20114.5|20143.6|20137|20218.1|20211.5|20062.6|20056|2006
1584718800000|2020-03-20 15:40:00|20139.1|20132.5|20133.1|20126.5|20211.1|20204.5|20099.1|20092.5|1547
1584719100000|2020-03-20 15:45:00|20132.6|20126|20163.1|20156.5|20186.1|20179.5|20074.6|20068|1322
1584719400000|2020-03-20 15:50:00|20165.1|20158.5|20113.1|20106.5|20209.6|20203|20070.6|20064|1151
1584719700000|2020-03-20 15:55:00|20112.6|20106|20122.1|20115.5|20187.1|20180.5|20109.1|20102.5|1158
1584720000000|2020-03-20 16:00:00|20119.1|20112.5|20062.1|20055.5|20170.6|20164|20048.6|20042|973
1584720300000|2020-03-20 16:05:00|20058.6|20052|19902.6|19896|20073.6|20067|19895.6|19889|3000
1584720600000|2020-03-20 16:10:00|19900.1|19893.5|19990.1|19983.5|20026.6|20020|19900.1|19893.5|2672
1584720900000|2020-03-20 16:15:00|19988.1|19981.5|19915.1|19908.5|20020.1|20013.5|19901.1|19894.5|2296
1584721200000|2020-03-20 16:20:00|19914.6|19908|19849.6|19843|19957.6|19951|19804.6|19798|2772
1584721500000|2020-03-20 16:25:00|19852.6|19846|19792.1|19785.5|19858.6|19852|19716.6|19710|3516
1584721800000|2020-03-20 16:30:00|19796.6|19790|19913.6|19907|19930.6|19924|19764.6|19758|3343
1584722100000|2020-03-20 16:35:00|19913.1|19906.5|19857.1|19850.5|19918.6|19912|19840.6|19834|2038
1584722400000|2020-03-20 16:40:00|19857.6|19851|19871.6|19865|19911.6|19905|19784.1|19777.5|1746
1584722700000|2020-03-20 16:45:00|19872.6|19866|19936.6|19930|19990.1|19983.5|19851.6|19845|1931
1584723000000|2020-03-20 16:50:00|19936.1|19929.5|20009.6|20003|20036.6|20030|19936.1|19929.5|1334
1584723300000|2020-03-20 16:55:00|20007.6|20001|19941.1|19934.5|20080.6|20074|19937.6|19931|2049
1584723600000|2020-03-20 17:00:00|19938.1|19931.5|19996.1|19989.5|20099.1|20092.5|19914.6|19908|1783
1584723900000|2020-03-20 17:05:00|19994.6|19988|20055.1|20048.5|20069.1|20062.5|19981.1|19974.5|831
1584724200000|2020-03-20 17:10:00|20056.1|20049.5|19950.6|19944|20123.6|20117|19950.6|19944|1639
1584724500000|2020-03-20 17:15:00|19955.6|19949|19987.6|19981|20055.1|20048.5|19931.1|19924.5|1691
1584724800000|2020-03-20 17:20:00|19988.6|19982|19900.1|19893.5|20009.6|20003|19898.1|19891.5|1401
1584725100000|2020-03-20 17:25:00|19902.6|19896|19881.6|19875|19924.1|19917.5|19840.6|19834|2016
1584725400000|2020-03-20 17:30:00|19882.1|19875.5|19901.1|19894.5|19969.6|19963|19866.1|19859.5|903
1584725700000|2020-03-20 17:35:00|19902.6|19896|19913.1|19906.5|19944.1|19937.5|19799.6|19793|1390
1584726000000|2020-03-20 17:40:00|19912.6|19906|19893.1|19886.5|19957.6|19951|19842.6|19836|1155
1584726300000|2020-03-20 17:45:00|19893.6|19887|19862.1|19855.5|19957.6|19951|19862.1|19855.5|873
1584726600000|2020-03-20 17:50:00|19859.1|19852.5|19885.1|19878.5|19936.1|19929.5|19858.6|19852|719
1584726900000|2020-03-20 17:55:00|19885.6|19879|19937.1|19930.5|19937.6|19931|19871.6|19865|593
1584727200000|2020-03-20 18:00:00|19939.6|19933|19905.6|19899|19953.6|19947|19868.6|19862|942
1584727500000|2020-03-20 18:05:00|19906.1|19899.5|19943.1|19936.5|20008.1|20001.5|19895.1|19888.5|1171
1584727800000|2020-03-20 18:10:00|19943.6|19937|19840.1|19833.5|19969.6|19963|19840.1|19833.5|947
1584728100000|2020-03-20 18:15:00|19841.6|19835|19765.1|19758.5|19842.6|19836|19736.6|19730|1442
1584728400000|2020-03-20 18:20:00|19765.6|19759|19699.1|19692.5|19844.6|19838|19692.1|19685.5|1385
1584728700000|2020-03-20 18:25:00|19696.6|19690|19654.6|19648|19720.6|19714|19594.1|19587.5|2749
1584729000000|2020-03-20 18:30:00|19656.1|19649.5|19580.1|19573.5|19718.1|19711.5|19572.1|19565.5|1776
1584729300000|2020-03-20 18:35:00|19578.6|19572|19568.6|19562|19651.1|19644.5|19506.6|19500|2634
1584729600000|2020-03-20 18:40:00|19566.1|19559.5|19552.1|19545.5|19601.1|19594.5|19504.6|19498|2145
1584729900000|2020-03-20 18:45:00|19559.1|19552.5|19587.6|19581|19669.6|19663|19546.1|19539.5|1604
1584730200000|2020-03-20 18:50:00|19597.6|19591|19449.1|19442.5|19644.6|19638|19448.6|19442|1713
1584730500000|2020-03-20 18:55:00|19449.6|19443|19419.1|19412.5|19490.1|19483.5|19346.1|19339.5|2178
1584730800000|2020-03-20 19:00:00|19424.6|19418|19380.1|19373.5|19505.1|19498.5|19343.1|19336.5|2025
1584731100000|2020-03-20 19:05:00|19383.1|19376.5|19407.1|19400.5|19470.6|19464|19361.6|19355|1722
1584731400000|2020-03-20 19:10:00|19406.6|19400|19421.6|19415|19493.6|19487|19363.1|19356.5|2008
1584731700000|2020-03-20 19:15:00|19426.6|19420|19277.1|19270.5|19458.6|19452|19268.6|19262|2354
1584732000000|2020-03-20 19:20:00|19271.1|19264.5|19355.1|19348.5|19382.6|19376|19270.6|19264|2101
1584732300000|2020-03-20 19:25:00|19356.6|19350|19574.1|19567.5|19661.1|19654.5|19340.6|19334|3615
1584732600000|2020-03-20 19:30:00|19578.6|19572|19673.6|19667|19695.6|19689|19539.1|19532.5|3597
1584732900000|2020-03-20 19:35:00|19675.6|19669|19476.6|19468|19675.6|19669|19437.1|19428.5|1819
1584733200000|2020-03-20 19:40:00|19475.6|19467|19438.6|19430|19590.6|19582|19408.1|19399.5|2081
1584733500000|2020-03-20 19:45:00|19440.1|19431.5|19320.1|19311.5|19502.6|19494|19318.6|19310|1804
1584733800000|2020-03-20 19:50:00|19314.6|19306|19268.6|19259|19319.6|19311|19202.1|19193.5|4194
1584734100000|2020-03-20 19:55:00|19271.1|19261.5|19176.6|19167|19285.1|19275.5|19103.6|19094|6688
1584734400000|2020-03-20 20:00:00|19177.7|19165.9|19140.2|19128.4|19295.7|19283.9|19119.2|19107.4|2844
1584734700000|2020-03-20 20:05:00|19140.7|19128.9|19176.2|19164.4|19200.2|19188.4|19136.7|19124.9|1356
1584735000000|2020-03-20 20:10:00|19179.7|19167.9|19162.1|19134.5|19196.2|19184.4|19117.7|19105.9|847
1584735300000|2020-03-20 20:15:00|19162.5|19134.9|19140.7|19113.1|19164.7|19137.1|19140.7|19113.1|0
1584735600000|2020-03-20 20:20:00|19139.6|19112|19120.5|19092.9|19140.4|19112.8|19119.7|19092.1|0
1584735900000|2020-03-20 20:25:00|19120.6|19093|19117.3|19089.7|19126.7|19099.1|19070.6|19043|0
1584736200000|2020-03-20 20:30:00|19128.7|19116.9|19100.7|19088.9|19152.7|19140.9|18999.7|18987.9|901
1584736500000|2020-03-20 20:35:00|19107.7|19095.9|19001.7|18989.9|19107.7|19095.9|19000.7|18988.9|202
1584736800000|2020-03-20 20:40:00|19008.7|18996.9|18998.7|18986.9|19037.7|19025.9|18994.7|18982.9|285
1584737100000|2020-03-20 20:45:00|19011.7|18999.9|18999.7|18987.9|19032.7|19020.9|18991.7|18979.9|243
1584737400000|2020-03-20 20:50:00|18996.7|18984.9|18963.7|18951.9|19055.7|19043.9|18959.7|18947.9|556
1584737700000|2020-03-20 20:55:00|18965.7|18953.9|19026.6|18999|19039.7|19027.9|18954.7|18942.9|268
1584914400000|2020-03-22 22:00:00|18543.7|18531.9|18198.7|18184.9|18543.7|18531.9|18198.7|18184.9|1612
1584914700000|2020-03-22 22:05:00|18216.7|18202.9|18216.7|18202.9|18216.7|18202.9|18216.7|18202.9|61
1584915000000|2020-03-22 22:10:00|||||||||12
1584915300000|2020-03-22 22:15:00|||||||||21
1584915600000|2020-03-22 22:20:00|||||||||8
1584915900000|2020-03-22 22:25:00|||||||||4
1584916200000|2020-03-22 22:30:00|||||||||42
1584916500000|2020-03-22 22:35:00|||||||||38
1584917100000|2020-03-22 22:45:00|||||||||3
1584917400000|2020-03-22 22:50:00|||||||||2
1584917700000|2020-03-22 22:55:00|||||||||20
1584918000000|2020-03-22 23:00:00|||||||||2
1584920100000|2020-03-22 23:35:00|18224.7|18210.9|18483.7|18469.9|18526.7|18512.9|18216.7|18202.9|1434
1584920400000|2020-03-22 23:40:00|18477.7|18463.9|18293.7|18279.9|18628.7|18614.9|18254.7|18240.9|1361
1584920700000|2020-03-22 23:45:00|18290.7|18276.9|18300.7|18286.9|18332.7|18318.9|18231.7|18217.9|564
1584921000000|2020-03-22 23:50:00|18306.7|18292.9|18381.7|18367.9|18460.7|18446.9|18305.7|18291.9|571
1584921300000|2020-03-22 23:55:00|18382.7|18368.9|18320.7|18306.9|18458.7|18444.9|18320.7|18306.9|395
1584921600000|2020-03-23 00:00:00|18336.7|18322.9|18426.7|18412.9|18461.7|18447.9|18319.7|18305.9|524
1584921900000|2020-03-23 00:05:00|18422.7|18408.9|18413.7|18399.9|18456.7|18442.9|18349.7|18335.9|339
1584922200000|2020-03-23 00:10:00|18406.7|18392.9|18362.7|18348.9|18445.7|18431.9|18348.7|18334.9|300
1584922500000|2020-03-23 00:15:00|18363.7|18349.9|18270.7|18256.9|18363.7|18349.9|18216.7|18202.9|630
1584922800000|2020-03-23 00:20:00|18264.7|18250.9|18363.7|18349.9|18392.7|18378.9|18216.7|18202.9|745
1584923100000|2020-03-23 00:25:00|18361.7|18347.9|18382.7|18368.9|18405.7|18391.9|18330.7|18316.9|341
1584923400000|2020-03-23 00:30:00|18375.7|18361.9|18384.7|18370.9|18410.7|18396.9|18298.7|18284.9|329
1584923700000|2020-03-23 00:35:00|18370.7|18356.9|18300.7|18286.9|18374.7|18360.9|18216.7|18202.9|643
1584924000000|2020-03-23 00:40:00|18314.7|18300.9|18287.7|18273.9|18359.7|18345.9|18274.7|18260.9|238
1584924300000|2020-03-23 00:45:00|18283.7|18269.9|18332.7|18318.9|18343.7|18329.9|18271.7|18257.9|286
1584924600000|2020-03-23 00:50:00|18325.7|18311.9|18329.7|18315.9|18354.7|18340.9|18294.7|18280.9|475
1584924900000|2020-03-23 00:55:00|18324.7|18310.9|18242.7|18228.9|18330.7|18316.9|18216.7|18202.9|600
1584925200000|2020-03-23 01:00:00|18260.7|18246.9|18239.7|18225.9|18271.7|18257.9|18223.7|18209.9|239
1584925500000|2020-03-23 01:05:00|18248.7|18234.9|18216.7|18202.9|18248.7|18234.9|18216.7|18202.9|301
1584925800000|2020-03-23 01:10:00|18221.7|18207.9|18254.7|18240.9|18265.7|18251.9|18216.7|18202.9|234
1584926100000|2020-03-23 01:15:00|18256.7|18242.9|18238.7|18224.9|18280.7|18266.9|18224.7|18210.9|228
1584926400000|2020-03-23 01:20:00|18237.7|18223.9|18226.7|18212.9|18247.7|18233.9|18217.7|18203.9|222
1584926700000|2020-03-23 01:25:00|18231.7|18217.9|18240.7|18226.9|18254.7|18240.9|18216.7|18202.9|217
1584927000000|2020-03-23 01:30:00|18237.7|18223.9|18341.7|18327.9|18342.7|18328.9|18236.7|18222.9|385
1584927300000|2020-03-23 01:35:00|18331.7|18317.9|18374.7|18360.9|18392.7|18378.9|18306.7|18292.9|270
1584927600000|2020-03-23 01:40:00|18378.7|18364.9|18340.7|18326.9|18378.7|18364.9|18316.7|18302.9|286
1584927900000|2020-03-23 01:45:00|18345.7|18331.9|18357.7|18343.9|18383.7|18369.9|18282.7|18268.9|210
1584928200000|2020-03-23 01:50:00|18359.7|18345.9|18365.7|18351.9|18371.7|18357.9|18309.7|18295.9|189
1584928500000|2020-03-23 01:55:00|18371.7|18357.9|18375.7|18361.9|18385.7|18371.9|18324.7|18310.9|193
1584928800000|2020-03-23 02:00:00|18374.7|18360.9|18318.7|18304.9|18376.7|18362.9|18315.7|18301.9|280
1584929100000|2020-03-23 02:05:00|18323.7|18309.9|18320.7|18306.9|18361.7|18347.9|18281.7|18267.9|216
1584929400000|2020-03-23 02:10:00|18304.7|18290.9|18328.7|18314.9|18360.7|18346.9|18292.7|18278.9|203
1584929700000|2020-03-23 02:15:00|18325.7|18311.9|18265.7|18251.9|18325.7|18311.9|18265.7|18251.9|238
1584930000000|2020-03-23 02:20:00|18261.7|18247.9|18216.7|18202.9|18261.7|18247.9|18216.7|18202.9|484
1584930300000|2020-03-23 02:25:00|18222.7|18208.9|18268.7|18254.9|18277.7|18263.9|18218.7|18204.9|258
1584930600000|2020-03-23 02:30:00|18262.7|18248.9|18289.7|18275.9|18340.7|18326.9|18229.7|18215.9|322
1584930900000|2020-03-23 02:35:00|18298.7|18284.9|18319.7|18305.9|18333.7|18319.9|18298.7|18284.9|182
1584931200000|2020-03-23 02:40:00|18312.7|18298.9|18297.7|18283.9|18330.7|18316.9|18274.7|18260.9|171
1584931500000|2020-03-23 02:45:00|18298.7|18284.9|18328.7|18314.9|18361.7|18347.9|18290.7|18276.9|207
1584931800000|2020-03-23 02:50:00|18334.7|18320.9|18322.7|18308.9|18349.7|18335.9|18315.7|18301.9|156
1584932100000|2020-03-23 02:55:00|18319.7|18305.9|18357.7|18343.9|18357.7|18343.9|18318.7|18304.9|180
1584932400000|2020-03-23 03:00:00|18350.7|18336.9|18552.7|18538.9|18552.7|18538.9|18350.7|18336.9|753
1584932700000|2020-03-23 03:05:00|18554.7|18540.9|18464.7|18450.9|18561.7|18547.9|18416.7|18402.9|433
1584933000000|2020-03-23 03:10:00|18454.7|18440.9|18426.7|18412.9|18462.7|18448.9|18400.7|18386.9|154
1584933300000|2020-03-23 03:15:00|18422.7|18408.9|18457.7|18443.9|18457.7|18443.9|18409.7|18395.9|154
1584933600000|2020-03-23 03:20:00|18458.7|18444.9|18528.7|18514.9|18539.7|18525.9|18457.7|18443.9|301
1584933900000|2020-03-23 03:25:00|18529.7|18515.9|18480.7|18466.9|18574.7|18560.9|18479.7|18465.9|490
1584934200000|2020-03-23 03:30:00|18491.7|18477.9|18457.7|18443.9|18504.7|18490.9|18423.7|18409.9|343
1584934500000|2020-03-23 03:35:00|18452.7|18438.9|18433.7|18419.9|18489.7|18475.9|18433.7|18419.9|232
1584934800000|2020-03-23 03:40:00|18432.7|18418.9|18367.7|18353.9|18446.7|18432.9|18357.7|18343.9|278
1584935100000|2020-03-23 03:45:00|18370.7|18356.9|18379.7|18365.9|18417.7|18403.9|18356.7|18342.9|230
1584935400000|2020-03-23 03:50:00|18385.7|18371.9|18380.7|18366.9|18442.7|18428.9|18360.7|18346.9|240
1584935700000|2020-03-23 03:55:00|18385.7|18371.9|18363.7|18349.9|18385.7|18371.9|18346.7|18332.9|217
1584936000000|2020-03-23 04:00:00|18360.7|18346.9|18380.7|18366.9|18389.7|18375.9|18338.7|18324.9|195
1584936300000|2020-03-23 04:05:00|18384.7|18370.9|18371.7|18357.9|18409.7|18395.9|18360.7|18346.9|273
1584936600000|2020-03-23 04:10:00|18375.7|18361.9|18394.7|18380.9|18433.7|18419.9|18371.7|18357.9|179
1584936900000|2020-03-23 04:15:00|18398.7|18384.9|18415.7|18401.9|18419.7|18405.9|18398.7|18384.9|96
1584937200000|2020-03-23 04:20:00|18416.7|18402.9|18402.7|18388.9|18421.7|18407.9|18391.7|18377.9|150
1584937500000|2020-03-23 04:25:00|18411.7|18397.9|18340.7|18326.9|18411.7|18397.9|18318.7|18304.9|207
1584937800000|2020-03-23 04:30:00|18335.7|18321.9|18373.7|18359.9|18381.7|18367.9|18328.7|18314.9|123
1584938100000|2020-03-23 04:35:00|18378.7|18364.9|18385.7|18371.9|18396.7|18382.9|18352.7|18338.9|131
1584938400000|2020-03-23 04:40:00|18386.7|18372.9|18408.7|18394.9|18418.7|18404.9|18344.7|18330.9|168
1584938700000|2020-03-23 04:45:00|18419.7|18405.9|18409.7|18395.9|18423.7|18409.9|18395.7|18381.9|58
1584939000000|2020-03-23 04:50:00|18416.7|18402.9|18445.7|18431.9|18457.7|18443.9|18401.7|18387.9|127
1584939300000|2020-03-23 04:55:00|18437.7|18423.9|18470.7|18456.9|18495.7|18481.9|18417.7|18403.9|179
1584939600000|2020-03-23 05:00:00|18479.7|18465.9|18427.7|18413.9|18492.7|18478.9|18419.7|18405.9|407
1584939900000|2020-03-23 05:05:00|18429.7|18415.9|18354.7|18340.9|18440.7|18426.9|18354.7|18340.9|208
1584940200000|2020-03-23 05:10:00|18360.7|18346.9|18251.7|18237.9|18370.7|18356.9|18233.7|18219.9|596
1584940500000|2020-03-23 05:15:00|18253.7|18239.9|18251.7|18237.9|18291.7|18277.9|18230.7|18216.9|509
1584940800000|2020-03-23 05:20:00|18244.7|18230.9|18271.7|18257.9|18289.7|18275.9|18221.7|18207.9|299
1584941100000|2020-03-23 05:25:00|18269.7|18255.9|18229.7|18215.9|18292.7|18278.9|18218.7|18204.9|227
1584941400000|2020-03-23 05:30:00|18232.7|18218.9|18317.7|18303.9|18336.7|18322.9|18232.7|18218.9|258
1584941700000|2020-03-23 05:35:00|18320.7|18306.9|18334.7|18320.9|18356.7|18342.9|18307.7|18293.9|236
1584942000000|2020-03-23 05:40:00|18336.7|18322.9|18355.7|18341.9|18368.7|18354.9|18313.7|18299.9|156
1584942300000|2020-03-23 05:45:00|18349.7|18335.9|18391.7|18377.9|18400.7|18386.9|18331.7|18317.9|197
1584942600000|2020-03-23 05:50:00|18389.7|18375.9|18382.7|18368.9|18422.7|18408.9|18359.7|18345.9|164
1584942900000|2020-03-23 05:55:00|18375.7|18361.9|18428.7|18414.9|18431.7|18417.9|18370.7|18356.9|224
1584943200000|2020-03-23 06:00:00|18431.7|18417.9|18366.7|18352.9|18431.7|18417.9|18356.7|18342.9|215
1584943500000|2020-03-23 06:05:00|18370.7|18356.9|18440.7|18426.9|18470.7|18456.9|18370.7|18356.9|211
1584943800000|2020-03-23 06:10:00|18441.7|18427.9|18451.7|18437.9|18485.7|18471.9|18436.7|18422.9|380
1584944100000|2020-03-23 06:15:00|18454.7|18440.9|18472.7|18458.9|18472.7|18458.9|18440.7|18426.9|158
1584944400000|2020-03-23 06:20:00|18475.7|18461.9|18491.7|18477.9|18565.7|18551.9|18468.7|18454.9|584
1584944700000|2020-03-23 06:25:00|18483.7|18469.9|18460.7|18446.9|18504.7|18490.9|18443.7|18429.9|281
1584945000000|2020-03-23 06:30:00|18459.7|18445.9|18457.7|18443.9|18494.7|18480.9|18435.7|18421.9|241
1584945300000|2020-03-23 06:35:00|18464.7|18450.9|18473.7|18459.9|18498.7|18484.9|18464.7|18450.9|122
1584945600000|2020-03-23 06:40:00|18471.7|18457.9|18425.7|18411.9|18478.7|18464.9|18422.7|18408.9|175
1584945900000|2020-03-23 06:45:00|18430.7|18416.9|18472.7|18458.9|18473.7|18459.9|18427.7|18413.9|94
1584946200000|2020-03-23 06:50:00|18467.7|18453.9|18478.7|18464.9|18494.7|18480.9|18454.7|18440.9|128
1584946500000|2020-03-23 06:55:00|18477.7|18463.9|18498.7|18484.9|18505.7|18491.9|18435.7|18421.9|148
1584946800000|2020-03-23 07:00:00|18498|18485.6|18597|18584.6|18606|18593.6|18498|18485.6|771
1584947100000|2020-03-23 07:05:00|18601|18588.6|18542|18529.6|18603|18590.6|18485|18472.6|508
1584947400000|2020-03-23 07:10:00|18539|18526.6|18609|18596.6|18634|18621.6|18539|18526.6|566
1584947700000|2020-03-23 07:15:00|18610|18597.6|18543|18530.6|18641|18628.6|18530|18517.6|464
1584948000000|2020-03-23 07:20:00|18544|18531.6|18461|18448.6|18582|18569.6|18454|18441.6|491
1584948300000|2020-03-23 07:25:00|18454|18441.6|18485|18472.6|18518|18505.6|18454|18441.6|268
1584948600000|2020-03-23 07:30:00|18490|18477.6|18377|18364.6|18500|18487.6|18343|18330.6|543
1584948900000|2020-03-23 07:35:00|18383|18370.6|18407|18394.6|18408|18395.6|18340|18327.6|395
1584949200000|2020-03-23 07:40:00|18397|18384.6|18359|18346.6|18462|18449.6|18358|18345.6|327
1584949500000|2020-03-23 07:45:00|18357|18344.6|18316|18303.6|18401|18388.6|18303|18290.6|441
1584949800000|2020-03-23 07:50:00|18318|18305.6|18373|18360.6|18432|18419.6|18312|18299.6|451
1584950100000|2020-03-23 07:55:00|18364|18351.6|18444|18431.6|18454|18441.6|18340|18327.6|296
1584950400000|2020-03-23 08:00:00|18445|18432.6|18409|18398.6|18528|18515.6|18403|18392.6|606
1584950700000|2020-03-23 08:05:00|18400|18389.6|18507|18496.6|18518|18507.6|18377|18366.6|670
1584951000000|2020-03-23 08:10:00|18508.5|18498.1|18415|18404.6|18515.5|18505.1|18402|18391.6|360
1584951300000|2020-03-23 08:15:00|18414|18403.6|18415.5|18405.1|18450|18439.6|18332.5|18322.1|741
1584951600000|2020-03-23 08:20:00|18418.5|18408.1|18330.5|18320.1|18435|18424.6|18324.5|18314.1|395
1584951900000|2020-03-23 08:25:00|18331.5|18321.1|18451.5|18441.1|18452|18441.6|18331.5|18321.1|378
1584952200000|2020-03-23 08:30:00|18456|18445.6|18454|18443.6|18470.5|18460.1|18385|18374.6|323
1584952500000|2020-03-23 08:35:00|18454.5|18444.1|18419.5|18409.1|18505.5|18495.1|18398.5|18388.1|482
1584952800000|2020-03-23 08:40:00|18419|18408.6|18459|18448.6|18471.5|18461.1|18419|18408.6|222
1584953100000|2020-03-23 08:45:00|18459.5|18449.1|18457|18446.6|18510|18499.6|18453|18442.6|461
1584953400000|2020-03-23 08:50:00|18456.5|18446.1|18440|18429.6|18494|18483.6|18400.5|18390.1|307
1584953700000|2020-03-23 08:55:00|18439.5|18429.1|18418|18407.6|18471|18460.6|18399|18388.6|118
1584954000000|2020-03-23 09:00:00|18422|18411.6|18551.5|18541.1|18554|18543.6|18409.5|18399.1|527
1584954300000|2020-03-23 09:05:00|18551|18540.6|18552.5|18542.1|18579.5|18569.1|18505|18494.6|332
1584954600000|2020-03-23 09:10:00|18553|18542.6|18468.5|18458.1|18553.5|18543.1|18467.5|18457.1|327
1584954900000|2020-03-23 09:15:00|18469|18458.6|18532|18521.6|18534.5|18524.1|18433|18422.6|305
1584955200000|2020-03-23 09:20:00|18531.5|18521.1|18496|18485.6|18583|18572.6|18479.5|18469.1|446
1584955500000|2020-03-23 09:25:00|18496.5|18486.1|18474.5|18464.1|18499|18488.6|18427|18416.6|402
1584955800000|2020-03-23 09:30:00|18479|18468.6|18546|18535.6|18568.5|18558.1|18479|18468.6|258
1584956100000|2020-03-23 09:35:00|18545.5|18535.1|18565.5|18555.1|18573.5|18563.1|18520|18509.6|463
1584956400000|2020-03-23 09:40:00|18557|18546.6|18565.5|18555.1|18569.5|18559.1|18532|18521.6|250
1584956700000|2020-03-23 09:45:00|18566|18555.6|18646|18635.6|18691.5|18681.1|18558.5|18548.1|968
1584957000000|2020-03-23 09:50:00|18649|18638.6|18641|18630.6|18651.5|18641.1|18575.5|18565.1|357
1584957300000|2020-03-23 09:55:00|18640.5|18630.1|18594.5|18584.1|18646.5|18636.1|18590|18579.6|243
1584957600000|2020-03-23 10:00:00|18595|18584.6|18576|18565.6|18598|18587.6|18550|18539.6|272
1584957900000|2020-03-23 10:05:00|18575.5|18565.1|18641.5|18631.1|18670.5|18660.1|18575.5|18565.1|313
1584958200000|2020-03-23 10:10:00|18646|18635.6|18603.5|18593.1|18665.5|18655.1|18598|18587.6|214
1584958500000|2020-03-23 10:15:00|18604.5|18594.1|18565|18554.6|18617.5|18607.1|18557|18546.6|301
1584958800000|2020-03-23 10:20:00|18563.5|18553.1|18572|18561.6|18610|18599.6|18558|18547.6|368
1584959100000|2020-03-23 10:25:00|18571.5|18561.1|18620.5|18610.1|18646.5|18636.1|18564|18553.6|251
1584959400000|2020-03-23 10:30:00|18621|18610.6|18680.5|18670.1|18682.5|18672.1|18618|18607.6|254
1584959700000|2020-03-23 10:35:00|18679.5|18669.1|18723.5|18713.1|18741.5|18731.1|18662|18651.6|431
1584960000000|2020-03-23 10:40:00|18724|18713.6|18698.5|18688.1|18741.5|18731.1|18686.5|18676.1|367
1584960300000|2020-03-23 10:45:00|18696|18685.6|18763.5|18753.1|18767.5|18757.1|18696|18685.6|558
1584960600000|2020-03-23 10:50:00|18762|18751.6|18741.5|18731.1|18774.5|18764.1|18723|18712.6|310
1584960900000|2020-03-23 10:55:00|18741|18730.6|18738|18727.6|18771.5|18761.1|18734.5|18724.1|284
1584961200000|2020-03-23 11:00:00|18745|18734.6|18688|18677.6|18750|18739.6|18674|18663.6|696
1584961500000|2020-03-23 11:05:00|18687.5|18677.1|18687.5|18677.1|18710.5|18700.1|18648.5|18638.1|530
1584961800000|2020-03-23 11:10:00|18684.5|18674.1|18689|18678.6|18709|18698.6|18660|18649.6|526
1584962100000|2020-03-23 11:15:00|18689.5|18679.1|18649|18638.6|18695.5|18685.1|18645.5|18635.1|749
1584962400000|2020-03-23 11:20:00|18649.5|18639.1|18660|18649.6|18672.5|18662.1|18632|18621.6|687
1584962700000|2020-03-23 11:25:00|18661.5|18651.1|18601|18590.6|18663|18652.6|18585.5|18575.1|1113
1584963000000|2020-03-23 11:30:00|18601.5|18591.1|18519|18508.6|18609|18598.6|18519|18508.6|1080
1584963300000|2020-03-23 11:35:00|18521|18510.6|18454.5|18444.1|18545.5|18535.1|18443.5|18433.1|819
1584963600000|2020-03-23 11:40:00|18454|18443.6|18503.5|18493.1|18526|18515.6|18452|18441.6|571
1584963900000|2020-03-23 11:45:00|18503|18492.6|18532.5|18522.1|18557.5|18547.1|18503|18492.6|522
1584964200000|2020-03-23 11:50:00|18530|18519.6|18540|18529.6|18579|18568.6|18508.5|18498.1|630
1584964500000|2020-03-23 11:55:00|18540.5|18530.1|18556.5|18546.1|18576|18565.6|18520.5|18510.1|285
1584964800000|2020-03-23 12:00:00|18555.5|18545.1|19054|19043.6|19055.5|19045.1|18548|18537.6|3578
1584965100000|2020-03-23 12:05:00|19056.5|19046.1|19093.5|19083.1|19118|19107.6|18915.5|18905.1|1823
1584965400000|2020-03-23 12:10:00|19094|19083.6|19296.5|19286.1|19381|19370.6|19084.5|19074.1|3052
1584965700000|2020-03-23 12:15:00|19298|19287.6|19567|19556.6|19694|19683.6|19295|19284.6|3491
1584966000000|2020-03-23 12:20:00|19568|19557.6|19790.5|19780.1|19929|19918.6|19563.5|19553.1|3213
1584966300000|2020-03-23 12:25:00|19791|19780.6|19585.5|19575.1|19849.5|19839.1|19487|19476.6|2392
1584966600000|2020-03-23 12:30:00|19585|19574.6|19411.5|19401.1|19587.5|19577.1|19336|19325.6|2443
1584966900000|2020-03-23 12:35:00|19407|19396.6|19424.5|19414.1|19468|19457.6|19278.5|19268.1|1345
1584967200000|2020-03-23 12:40:00|19428.5|19418.1|19540|19529.6|19614.5|19604.1|19419|19408.6|1956
1584967500000|2020-03-23 12:45:00|19538|19527.6|19545.5|19535.1|19564.5|19554.1|19468|19457.6|815
1584967800000|2020-03-23 12:50:00|19546|19535.6|19585|19574.6|19588|19577.6|19460.5|19450.1|638
1584968100000|2020-03-23 12:55:00|19582|19571.6|19593|19582.6|19674.5|19664.1|19558.5|19548.1|1196
1584968400000|2020-03-23 13:00:00|19592.5|19582.1|19654.5|19644.1|19673.5|19663.1|19562|19551.6|728
1584968700000|2020-03-23 13:05:00|19654|19643.6|19511.5|19501.1|19654|19643.6|19511.5|19501.1|879
1584969000000|2020-03-23 13:10:00|19528|19517.6|19415.5|19405.1|19546.5|19536.1|19377|19366.6|1575
1584969300000|2020-03-23 13:15:00|19415|19404.6|19352|19341.6|19482.5|19472.1|19327.5|19317.1|1239
1584969600000|2020-03-23 13:20:00|19350.5|19340.1|19248|19237.6|19352|19341.6|19206|19195.6|1957
1584969900000|2020-03-23 13:25:00|19247.5|19237.1|19028|19017.6|19252|19241.6|19028|19017.6|1743
1584970200000|2020-03-23 13:30:00|19040|19029.6|18956.1|18946.5|19066.6|19057|18771.6|18762|8932
1584970500000|2020-03-23 13:35:00|18954.1|18944.5|18597.1|18587.5|18999.1|18989.5|18515.1|18505.5|7367
1584970800000|2020-03-23 13:40:00|18599.6|18590|18684.1|18674.5|18757.1|18747.5|18586.1|18576.5|4529
1584971100000|2020-03-23 13:45:00|18677.6|18668|18854.1|18844.5|18900.6|18891|18594.1|18584.5|4453
1584971400000|2020-03-23 13:50:00|18852.1|18842.5|18865.3|18855.7|18954.3|18944.7|18766.1|18756.5|3359
1584971700000|2020-03-23 13:55:00|18866.3|18856.7|18973.3|18963.7|18989.8|18980.2|18857.3|18847.7|2942
1584972000000|2020-03-23 14:00:00|18971.8|18962.2|18829.3|18819.7|18996.3|18986.7|18739.8|18730.2|2819
1584972300000|2020-03-23 14:05:00|18829.8|18820.2|18918.3|18908.7|18954.3|18944.7|18829.8|18820.2|1950
1584972600000|2020-03-23 14:10:00|18918.8|18909.2|19025.8|19016.2|19102.3|19092.7|18918.8|18909.2|3472
1584972900000|2020-03-23 14:15:00|19026.8|19017.2|18806.8|18797.2|19065.8|19056.2|18795.8|18786.2|4363
1584973200000|2020-03-23 14:20:00|18808.3|18798.7|18945.3|18935.7|18965.8|18956.2|18798.3|18788.7|3843
1584973500000|2020-03-23 14:25:00|18944.8|18935.2|18939.8|18930.2|18990.8|18981.2|18836.8|18827.2|2806
1584973800000|2020-03-23 14:30:00|18943.3|18933.7|18919.8|18910.2|18992.8|18983.2|18839.8|18830.2|2966
1584974100000|2020-03-23 14:35:00|18920.8|18911.2|18881.3|18871.7|18942.8|18933.2|18785.3|18775.7|2672
1584974400000|2020-03-23 14:40:00|18880.3|18870.7|18923.3|18913.7|19027.3|19017.7|18825.8|18816.2|3160
1584974700000|2020-03-23 14:45:00|18925.8|18916.2|18845.8|18836.2|18926.8|18917.2|18795.8|18786.2|2274
1584975000000|2020-03-23 14:50:00|18846.3|18836.7|18752.8|18743.2|18898.3|18888.7|18721.8|18712.2|2532
1584975300000|2020-03-23 14:55:00|18752.3|18742.7|18653.8|18644.2|18753.3|18743.7|18633.8|18624.2|2793
1584975600000|2020-03-23 15:00:00|18654.8|18645.2|18740.8|18731.2|18759.8|18750.2|18612.8|18603.2|3108
1584975900000|2020-03-23 15:05:00|18742.3|18732.7|18701.3|18691.7|18750.8|18741.2|18642.8|18633.2|1872
1584976200000|2020-03-23 15:10:00|18706.3|18696.7|18638.5|18628.9|18787.3|18777.7|18615|18605.4|2556
1584976500000|2020-03-23 15:15:00|18635.5|18625.9|18570.5|18560.9|18665.5|18655.9|18540.5|18530.9|3058
1584976800000|2020-03-23 15:20:00|18572.5|18562.9|18489|18479.4|18574|18564.4|18473|18463.4|3066
1584977100000|2020-03-23 15:25:00|18486|18476.4|18401.5|18391.9|18537|18527.4|18393.5|18383.9|2158
1584977400000|2020-03-23 15:30:00|18411|18401.4|18423.5|18413.9|18518.5|18508.9|18393|18383.4|2456
1584977700000|2020-03-23 15:35:00|18415|18405.4|18364|18354.4|18482.5|18472.9|18355|18345.4|2506
1584978000000|2020-03-23 15:40:00|18367|18357.4|18245.5|18235.9|18404.5|18394.9|18232.5|18222.9|3108
1584978300000|2020-03-23 15:45:00|18246|18236.4|18298|18288.4|18332.5|18322.9|18223|18213.4|2469
1584978600000|2020-03-23 15:50:00|18299.5|18289.9|18354|18344.4|18414.5|18404.9|18268|18258.4|2152
1584978900000|2020-03-23 15:55:00|18351.5|18341.9|18409|18399.4|18422|18412.4|18296.5|18286.9|1419
1584979200000|2020-03-23 16:00:00|18408.5|18398.9|18485.5|18475.9|18542.5|18532.9|18381.5|18371.9|1897
1584979500000|2020-03-23 16:05:00|18483|18473.4|18365.5|18355.9|18519|18509.4|18361.5|18351.9|1812
1584979800000|2020-03-23 16:10:00|18368.5|18358.9|18383.5|18373.9|18425.5|18415.9|18316.5|18306.9|2343
1584980100000|2020-03-23 16:15:00|18384|18374.4|18600.5|18590.9|18672.5|18662.9|18360.5|18350.9|3132
1584980400000|2020-03-23 16:20:00|18604|18594.4|18654.5|18644.9|18730|18720.4|18573.5|18563.9|2908
1584980700000|2020-03-23 16:25:00|18661.5|18651.9|18599|18589.4|18685.5|18675.9|18549|18539.4|2718
1584981000000|2020-03-23 16:30:00|18603|18593.4|18595|18585.4|18614.5|18604.9|18481.5|18471.9|2337
1584981300000|2020-03-23 16:35:00|18586.5|18576.9|18656|18646.4|18689.5|18679.9|18520.5|18510.9|1866
1584981600000|2020-03-23 16:40:00|18656.5|18646.9|18777.5|18767.9|18794.5|18784.9|18637.5|18627.9|2402
1584981900000|2020-03-23 16:45:00|18779.5|18769.9|18951|18941.4|18976|18966.4|18714.5|18704.9|2881
1584982200000|2020-03-23 16:50:00|18949.5|18939.9|18907|18897.4|18985|18975.4|18856.5|18846.9|2390
1584982500000|2020-03-23 16:55:00|18907.5|18897.9|18989|18979.4|19059.5|19049.9|18885.5|18875.9|2292
1584982800000|2020-03-23 17:00:00|18993.5|18983.9|18816|18806.4|18994.5|18984.9|18810.5|18800.9|2615
1584983100000|2020-03-23 17:05:00|18815.5|18805.9|18879.5|18869.9|18923.5|18913.9|18803.5|18793.9|2567
1584983400000|2020-03-23 17:10:00|18879|18869.4|19078|19068.4|19125.5|19115.9|18875.5|18865.9|3404
1584983700000|2020-03-23 17:15:00|19077|19067.4|19014.5|19004.9|19087.5|19077.9|18948|18938.4|2319
1584984000000|2020-03-23 17:20:00|19014|19004.4|18969|18959.4|19056.5|19046.9|18894|18884.4|2155
1584984300000|2020-03-23 17:25:00|18968.5|18958.9|18833|18823.4|18971.5|18961.9|18824|18814.4|1764
1584984600000|2020-03-23 17:30:00|18833.5|18823.9|18810.5|18800.9|18833.5|18823.9|18706|18696.4|2655
1584984900000|2020-03-23 17:35:00|18814|18804.4|18687.5|18677.9|18814.5|18804.9|18664|18654.4|2082
1584985200000|2020-03-23 17:40:00|18688|18678.4|18652.5|18642.9|18804.5|18794.9|18635|18625.4|2145
1584985500000|2020-03-23 17:45:00|18658|18648.4|18928|18918.4|18958|18948.4|18658|18648.4|2328
1584985800000|2020-03-23 17:50:00|18927.5|18917.9|18821|18811.4|18943.5|18933.9|18778.5|18768.9|2092
1584986100000|2020-03-23 17:55:00|18820|18810.4|18613|18603.4|18820|18810.4|18527|18517.4|3540
1584986400000|2020-03-23 18:00:00|18622|18612.4|18566|18556.4|18625.5|18615.9|18453|18443.4|3043
1584986700000|2020-03-23 18:05:00|18566.5|18556.9|18494|18484.4|18679|18669.4|18490.5|18480.9|2260
1584987000000|2020-03-23 18:10:00|18493.5|18483.9|18541|18531.4|18605.5|18595.9|18479.5|18469.9|2141
1584987300000|2020-03-23 18:15:00|18540.5|18530.9|18506.5|18496.9|18647|18637.4|18504|18494.4|2097
1584987600000|2020-03-23 18:20:00|18502|18492.4|18518.5|18508.9|18544.5|18534.9|18415|18405.4|2635
1584987900000|2020-03-23 18:25:00|18518|18508.4|18648.5|18638.9|18700|18690.4|18464|18454.4|1962
1584988200000|2020-03-23 18:30:00|18650|18640.4|18548.5|18538.9|18664.5|18654.9|18524|18514.4|1739
1584988500000|2020-03-23 18:35:00|18548|18538.4|18548.5|18538.9|18625.5|18615.9|18488|18478.4|1774
1584988800000|2020-03-23 18:40:00|18547.5|18537.9|18638|18628.4|18681.5|18671.9|18538.5|18528.9|2271
1584989100000|2020-03-23 18:45:00|18644.5|18634.9|18749.5|18739.9|18769|18759.4|18534|18524.4|1983
1584989400000|2020-03-23 18:50:00|18748.5|18738.9|18583|18573.4|18748.5|18738.9|18548|18538.4|1466
1584989700000|2020-03-23 18:55:00|18583.5|18573.9|18537|18527.4|18645.5|18635.9|18520|18510.4|1092
1584990000000|2020-03-23 19:00:00|18541.5|18531.9|18588.5|18578.9|18612.5|18602.9|18463.5|18453.9|2202
1584990300000|2020-03-23 19:05:00|18590.5|18580.9|18464|18454.4|18608|18598.4|18462|18452.4|1700
1584990600000|2020-03-23 19:10:00|18464.5|18454.9|18453|18443.4|18485.5|18475.9|18410.5|18400.9|2061
1584990900000|2020-03-23 19:15:00|18452.5|18442.9|18419.5|18409.9|18485|18475.4|18399.5|18389.9|1587
1584991200000|2020-03-23 19:20:00|18420.5|18410.9|18348|18338.4|18423.5|18413.9|18314|18304.4|2208
1584991500000|2020-03-23 19:25:00|18350.5|18340.9|18350.5|18340.9|18411|18401.4|18304|18294.4|1647
1584991800000|2020-03-23 19:30:00|18343.5|18333.9|18319|18309.4|18384.5|18374.9|18288.5|18278.9|1652
1584992100000|2020-03-23 19:35:00|18315|18305.4|18399.5|18389.9|18474|18464.4|18275.5|18265.9|2277
1584992400000|2020-03-23 19:40:00|18408.5|18398.9|18474|18464.4|18542.5|18532.9|18354|18344.4|1656
1584992700000|2020-03-23 19:45:00|18475|18465.4|18442|18432.4|18567|18557.4|18442|18432.4|1804
1584993000000|2020-03-23 19:50:00|18445|18435.4|18759|18749.4|18763|18753.4|18426.5|18416.9|4347
1584993300000|2020-03-23 19:55:00|18766.5|18756.9|18596|18586.4|18815.5|18805.9|18570|18560.4|5091
1584993600000|2020-03-23 20:00:00|18597.1|18585.3|18538.1|18526.3|18600.6|18588.8|18475.1|18463.3|3370
1584993900000|2020-03-23 20:05:00|18537.6|18525.8|18544.6|18532.8|18545.6|18533.8|18463.1|18451.3|937
1584994200000|2020-03-23 20:10:00|18541.1|18529.3|18644.1|18616.5|18669.6|18657.8|18527.1|18515.3|1325
1584994500000|2020-03-23 20:15:00|18644.2|18616.6|18558|18530.4|18644.2|18616.6|18555|18527.4|0
1584994800000|2020-03-23 20:20:00|18558.1|18530.5|18563.9|18536.3|18564.6|18537|18547.9|18520.3|0
1584995100000|2020-03-23 20:25:00|18560.7|18533.1|18565.1|18537.5|18582.3|18554.7|18557.1|18529.5|0
1584995400000|2020-03-23 20:30:00|18586.3|18558.7|18542.6|18530.8|18635.6|18623.8|18529.6|18517.8|526
1584995700000|2020-03-23 20:35:00|18545.6|18533.8|18658.6|18646.8|18658.6|18646.8|18536.6|18524.8|319
1584996000000|2020-03-23 20:40:00|18659.6|18647.8|18681.6|18669.8|18713.6|18701.8|18659.6|18647.8|208
1584996300000|2020-03-23 20:45:00|18674.6|18662.8|18616.6|18604.8|18678.6|18666.8|18580.6|18568.8|346
1584996600000|2020-03-23 20:50:00|18612.6|18600.8|18593.6|18581.8|18624.6|18612.8|18588.6|18576.8|152
1584996900000|2020-03-23 20:55:00|18594.6|18582.8|18596.7|18569.1|18610.6|18598.8|18570.6|18558.8|154
1584997200000|2020-03-23 21:00:00|18596.9|18569.3|18604.4|18576.8|18626.4|18598.8|18591.4|18563.8|0
1584997500000|2020-03-23 21:05:00|18602.9|18575.3|18622.4|18594.8|18634|18606.4|18598.1|18570.5|0
1584997800000|2020-03-23 21:10:00|18622.8|18595.2|18632.5|18604.9|18643.8|18616.2|18615.1|18587.5|0
1584998100000|2020-03-23 21:15:00|18632.6|18605|18627.6|18600|18633.6|18606|18618|18590.4|0
1584998400000|2020-03-23 21:20:00|18625.2|18597.6|18624.9|18597.3|18634.8|18607.2|18621.5|18593.9|0
1584998700000|2020-03-23 21:25:00|18625.4|18597.8|18648.2|18620.6|18648.2|18620.6|18625.4|18597.8|0
1584999000000|2020-03-23 21:30:00|18648.9|18621.3|18668.3|18640.7|18668.3|18640.7|18648.3|18620.7|0
1584999300000|2020-03-23 21:35:00|18668.4|18640.8|18720.5|18692.9|18720.7|18693.1|18668.1|18640.5|0
1584999600000|2020-03-23 21:40:00|18714.7|18687.1|18725.5|18697.9|18727.4|18699.8|18683.3|18655.7|0
1584999900000|2020-03-23 21:45:00|18725.2|18697.6|18742.4|18714.8|18742.4|18714.8|18717.5|18689.9|0
1585000200000|2020-03-23 21:50:00|18743.7|18716.1|18714|18686.4|18746.8|18719.2|18701.7|18674.1|0
1585000500000|2020-03-23 21:55:00|18714.3|18686.7|18707.6|18680|18717.4|18689.8|18699|18671.4|0
1585000800000|2020-03-23 22:00:00|18738.6|18695.8|18784.1|18772.3|18900.6|18888.8|18727.6|18695.8|633
1585001100000|2020-03-23 22:05:00|18784.6|18772.8|18892.6|18880.8|18966.6|18954.8|18773.6|18761.8|411
1585001400000|2020-03-23 22:10:00|18892.1|18880.3|18852.1|18840.3|18939.6|18927.8|18773.6|18761.8|332
1585001700000|2020-03-23 22:15:00|18864.1|18852.3|18863.6|18851.8|19005.6|18993.8|18841.6|18829.8|389
1585002000000|2020-03-23 22:20:00|18862.1|18850.3|18852.6|18840.8|18881.6|18869.8|18781.1|18769.3|236
1585002300000|2020-03-23 22:25:00|18852.1|18840.3|18950.6|18938.8|18951.6|18939.8|18837.1|18825.3|181
1585002600000|2020-03-23 22:30:00|18950.1|18938.3|18921.6|18909.8|18951.1|18939.3|18838.1|18826.3|265
1585002900000|2020-03-23 22:35:00|18922.1|18910.3|18893.6|18881.8|18949.1|18937.3|18885.1|18873.3|157
1585003200000|2020-03-23 22:40:00|18894.1|18882.3|18929.6|18917.8|18956.1|18944.3|18885.1|18873.3|126
1585003500000|2020-03-23 22:45:00|18929.1|18917.3|18908.6|18896.8|18960.1|18948.3|18895.1|18883.3|199
1585003800000|2020-03-23 22:50:00|18907.6|18895.8|18916.6|18904.8|18938.6|18926.8|18889.1|18877.3|54
1585004100000|2020-03-23 22:55:00|18916.1|18904.3|18944.1|18932.3|18966.6|18954.8|18877.6|18865.8|239
1585004400000|2020-03-23 23:00:00|18943.1|18931.3|19003.6|18991.8|19008.1|18996.3|18922.6|18910.8|316
1585004700000|2020-03-23 23:05:00|18997.1|18985.3|19084.6|19072.8|19094.6|19082.8|18958.1|18946.3|494
1585005000000|2020-03-23 23:10:00|19084.1|19072.3|19046.6|19034.8|19116.1|19104.3|19033.1|19021.3|577
1585005300000|2020-03-23 23:15:00|19047.1|19035.3|19105.1|19093.3|19148.1|19136.3|19047.1|19035.3|541
1585005600000|2020-03-23 23:20:00|19109.1|19097.3|19083.6|19071.8|19120.6|19108.8|19081.6|19069.8|217
1585005900000|2020-03-23 23:25:00|19084.1|19072.3|18980.6|18968.8|19094.1|19082.3|18980.1|18968.3|317
1585006200000|2020-03-23 23:30:00|18979.1|18967.3|19040.1|19028.3|19040.1|19028.3|18935.6|18923.8|638
1585006500000|2020-03-23 23:35:00|19040.6|19028.8|18968.1|18956.3|19040.6|19028.8|18966.6|18954.8|210
1585006800000|2020-03-23 23:40:00|18967.6|18955.8|18987.1|18975.3|19013.6|19001.8|18965.1|18953.3|329
1585007100000|2020-03-23 23:45:00|18987.6|18975.8|18889.1|18877.3|18990.6|18978.8|18882.1|18870.3|917
1585007400000|2020-03-23 23:50:00|18889.6|18877.8|18877.1|18865.3|18922.6|18910.8|18870.1|18858.3|723
1585007700000|2020-03-23 23:55:00|18878.6|18866.8|18871.6|18859.8|18932.1|18920.3|18855.1|18843.3|428
1585008000000|2020-03-24 00:00:00|18870.6|18858.8|18880.1|18868.3|18892.6|18880.8|18854.6|18842.8|359
1585008300000|2020-03-24 00:05:00|18879.6|18867.8|18837.6|18825.8|18892.1|18880.3|18834.6|18822.8|276
1585008600000|2020-03-24 00:10:00|18837.1|18825.3|18871.1|18859.3|18884.1|18872.3|18773.6|18761.8|496
1585008900000|2020-03-24 00:15:00|18871.6|18859.8|18907.1|18895.3|18944.1|18932.3|18863.1|18851.3|431
1585009200000|2020-03-24 00:20:00|18906.6|18894.8|18987.1|18975.3|18994.1|18982.3|18903.1|18891.3|257
1585009500000|2020-03-24 00:25:00|18987.6|18975.8|18963.6|18951.8|19006.1|18994.3|18956.6|18944.8|153
1585009800000|2020-03-24 00:30:00|18963.1|18951.3|18939.1|18927.3|18969.6|18957.8|18906.6|18894.8|284
1585010100000|2020-03-24 00:35:00|18939.6|18927.8|18859.6|18847.8|18958.1|18946.3|18859.6|18847.8|416
1585010400000|2020-03-24 00:40:00|18859.1|18847.3|18883.1|18871.3|18912.6|18900.8|18831.6|18819.8|263
1585010700000|2020-03-24 00:45:00|18883.6|18871.8|18879.6|18867.8|18950.6|18938.8|18860.1|18848.3|328
1585011000000|2020-03-24 00:50:00|18880.1|18868.3|18993.6|18981.8|19023.1|19011.3|18862.6|18850.8|456
1585011300000|2020-03-24 00:55:00|18994.6|18982.8|18976.6|18964.8|19013.1|19001.3|18956.6|18944.8|160
1585011600000|2020-03-24 01:00:00|18977.1|18965.3|19071.1|19059.3|19101.1|19089.3|18969.6|18957.8|424
1585011900000|2020-03-24 01:05:00|19070.6|19058.8|19109.1|19097.3|19136.1|19124.3|19051.6|19039.8|468
1585012200000|2020-03-24 01:10:00|19109.6|19097.8|19125.1|19113.3|19129.6|19117.8|19043.6|19031.8|554
1585012500000|2020-03-24 01:15:00|19125.6|19113.8|19087.1|19075.3|19179.6|19167.8|19087.1|19075.3|675
1585012800000|2020-03-24 01:20:00|19086.6|19074.8|19036.1|19024.3|19126.1|19114.3|19030.6|19018.8|333
1585013100000|2020-03-24 01:25:00|19037.1|19025.3|19052.1|19040.3|19095.6|19083.8|19022.1|19010.3|442
1585013400000|2020-03-24 01:30:00|19052.6|19040.8|19131.1|19119.3|19139.1|19127.3|19034.1|19022.3|323
1585013700000|2020-03-24 01:35:00|19131.6|19119.8|19193.1|19181.3|19207.6|19195.8|19124.6|19112.8|635
1585014000000|2020-03-24 01:40:00|19194.1|19182.3|19153.1|19141.3|19197.6|19185.8|19106.6|19094.8|473
1585014300000|2020-03-24 01:45:00|19153.6|19141.8|19179.6|19167.8|19186.6|19174.8|19132.1|19120.3|323
1585014600000|2020-03-24 01:50:00|19176.1|19164.3|19234.6|19222.8|19248.6|19236.8|19159.1|19147.3|448
1585014900000|2020-03-24 01:55:00|19239.6|19227.8|19301.1|19289.3|19317.1|19305.3|19208.6|19196.8|599
1585015200000|2020-03-24 02:00:00|19305.1|19293.3|19256.6|19244.8|19308.1|19296.3|19239.6|19227.8|621
1585015500000|2020-03-24 02:05:00|19256.1|19244.3|19197.1|19185.3|19288.6|19276.8|19190.1|19178.3|356
1585015800000|2020-03-24 02:10:00|19197.6|19185.8|19222.1|19210.3|19243.6|19231.8|19196.1|19184.3|261
1585016100000|2020-03-24 02:15:00|19222.6|19210.8|19233.6|19221.8|19296.6|19284.8|19213.1|19201.3|256
1585016400000|2020-03-24 02:20:00|19232.1|19220.3|19256.6|19244.8|19265.1|19253.3|19197.1|19185.3|251
1585016700000|2020-03-24 02:25:00|19260.6|19248.8|19298.1|19286.3|19356.1|19344.3|19227.1|19215.3|458
1585017000000|2020-03-24 02:30:00|19297.6|19285.8|19293.6|19281.8|19331.6|19319.8|19235.6|19223.8|381
1585017300000|2020-03-24 02:35:00|19291.1|19279.3|19333.1|19321.3|19394.1|19382.3|19288.6|19276.8|488
1585017600000|2020-03-24 02:40:00|19332.6|19320.8|19329.6|19317.8|19338.6|19326.8|19280.1|19268.3|344
1585017900000|2020-03-24 02:45:00|19330.1|19318.3|19360.6|19348.8|19372.1|19360.3|19329.6|19317.8|226
1585018200000|2020-03-24 02:50:00|19360.1|19348.3|19373.1|19361.3|19405.1|19393.3|19345.6|19333.8|332
1585018500000|2020-03-24 02:55:00|19375.6|19363.8|19348.6|19336.8|19381.1|19369.3|19348.6|19336.8|259
1585018800000|2020-03-24 03:00:00|19352.6|19340.8|19335.6|19323.8|19368.6|19356.8|19309.1|19297.3|342
1585019100000|2020-03-24 03:05:00|19336.1|19324.3|19319.1|19307.3|19344.1|19332.3|19306.6|19294.8|221
1585019400000|2020-03-24 03:10:00|19318.6|19306.8|19249.6|19237.8|19320.1|19308.3|19201.6|19189.8|617
1585019700000|2020-03-24 03:15:00|19248.1|19236.3|19240.1|19228.3|19278.6|19266.8|19202.1|19190.3|380
1585020000000|2020-03-24 03:20:00|19239.6|19227.8|19237.6|19225.8|19240.1|19228.3|19183.1|19171.3|307
1585020300000|2020-03-24 03:25:00|19238.1|19226.3|19264.6|19252.8|19278.6|19266.8|19225.1|19213.3|217
1585020600000|2020-03-24 03:30:00|19272.6|19260.8|19280.6|19268.8|19312.1|19300.3|19260.6|19248.8|273
1585020900000|2020-03-24 03:35:00|19281.1|19269.3|19127.1|19115.3|19282.1|19270.3|19111.1|19099.3|462
1585021200000|2020-03-24 03:40:00|19127.6|19115.8|19072.6|19060.8|19163.1|19151.3|19012.1|19000.3|507
1585021500000|2020-03-24 03:45:00|19072.1|19060.3|19096.1|19084.3|19115.1|19103.3|19011.1|18999.3|296
1585021800000|2020-03-24 03:50:00|19096.6|19084.8|19092.1|19080.3|19127.1|19115.3|19069.1|19057.3|366
1585022100000|2020-03-24 03:55:00|19092.6|19080.8|19107.6|19095.8|19148.1|19136.3|19064.1|19052.3|409
1585022400000|2020-03-24 04:00:00|19108.1|19096.3|19090.6|19078.8|19114.6|19102.8|19050.6|19038.8|234
1585022700000|2020-03-24 04:05:00|19091.1|19079.3|19110.6|19098.8|19149.1|19137.3|19065.6|19053.8|330
1585023000000|2020-03-24 04:10:00|19111.1|19099.3|19077.6|19065.8|19120.6|19108.8|19054.6|19042.8|184
1585023300000|2020-03-24 04:15:00|19078.1|19066.3|19136.1|19124.3|19144.1|19132.3|19070.6|19058.8|232
1585023600000|2020-03-24 04:20:00|19128.6|19116.8|19182.1|19170.3|19196.6|19184.8|19112.1|19100.3|355
1585023900000|2020-03-24 04:25:00|19183.1|19171.3|19202.1|19190.3|19219.6|19207.8|19172.6|19160.8|299
1585024200000|2020-03-24 04:30:00|19202.6|19190.8|19144.6|19132.8|19206.1|19194.3|19144.1|19132.3|172
1585024500000|2020-03-24 04:35:00|19145.1|19133.3|19159.6|19147.8|19172.6|19160.8|19117.1|19105.3|298
1585024800000|2020-03-24 04:40:00|19158.6|19146.8|19195.6|19183.8|19222.1|19210.3|19158.6|19146.8|181
1585025100000|2020-03-24 04:45:00|19195.1|19183.3|19183.1|19171.3|19201.1|19189.3|19145.1|19133.3|149
1585025400000|2020-03-24 04:50:00|19184.6|19172.8|19199.1|19187.3|19219.6|19207.8|19160.6|19148.8|141
1585025700000|2020-03-24 04:55:00|19199.6|19187.8|19239.6|19227.8|19265.6|19253.8|19191.6|19179.8|259
1585026000000|2020-03-24 05:00:00|19239.1|19227.3|19236.1|19224.3|19279.6|19267.8|19209.6|19197.8|345
1585026300000|2020-03-24 05:05:00|19235.6|19223.8|19300.6|19288.8|19323.1|19311.3|19229.6|19217.8|278
1585026600000|2020-03-24 05:10:00|19300.1|19288.3|19281.1|19269.3|19311.1|19299.3|19266.6|19254.8|246
1585026900000|2020-03-24 05:15:00|19281.6|19269.8|19319.6|19307.8|19339.1|19327.3|19266.6|19254.8|328
1585027200000|2020-03-24 05:20:00|19319.1|19307.3|19276.1|19264.3|19330.1|19318.3|19269.1|19257.3|257
1585027500000|2020-03-24 05:25:00|19278.1|19266.3|19272.1|19260.3|19280.6|19268.8|19217.1|19205.3|392
1585027800000|2020-03-24 05:30:00|19270.1|19258.3|19135.1|19123.3|19272.1|19260.3|19134.6|19122.8|381
1585028100000|2020-03-24 05:35:00|19135.6|19123.8|19111.6|19099.8|19171.6|19159.8|19085.6|19073.8|492
1585028400000|2020-03-24 05:40:00|19109.6|19097.8|19122.6|19110.8|19147.1|19135.3|19090.6|19078.8|236
1585028700000|2020-03-24 05:45:00|19122.1|19110.3|19175.6|19163.8|19182.6|19170.8|19121.1|19109.3|242
1585029000000|2020-03-24 05:50:00|19176.1|19164.3|19204.6|19192.8|19216.1|19204.3|19172.6|19160.8|165
1585029300000|2020-03-24 05:55:00|19204.1|19192.3|19219.1|19207.3|19254.6|19242.8|19180.6|19168.8|280
1585029600000|2020-03-24 06:00:00|19219.6|19207.8|19241.1|19229.3|19306.6|19294.8|19207.1|19195.3|491
1585029900000|2020-03-24 06:05:00|19241.6|19229.8|19316.1|19304.3|19320.1|19308.3|19228.1|19216.3|322
1585030200000|2020-03-24 06:10:00|19318.1|19306.3|19376.1|19364.3|19383.1|19371.3|19311.1|19299.3|474
1585030500000|2020-03-24 06:15:00|19374.6|19362.8|19440.1|19428.3|19455.6|19443.8|19369.6|19357.8|454
1585030800000|2020-03-24 06:20:00|19435.1|19423.3|19402.1|19390.3|19461.1|19449.3|19386.1|19374.3|430
1585031100000|2020-03-24 06:25:00|19402.6|19390.8|19479.6|19467.8|19482.1|19470.3|19402.6|19390.8|843
1585031400000|2020-03-24 06:30:00|19480.1|19468.3|19417.6|19405.8|19494.6|19482.8|19405.6|19393.8|573
1585031700000|2020-03-24 06:35:00|19417.1|19405.3|19378.1|19366.3|19430.6|19418.8|19349.6|19337.8|386
1585032000000|2020-03-24 06:40:00|19378.6|19366.8|19378.1|19366.3|19413.1|19401.3|19348.6|19336.8|259
1585032300000|2020-03-24 06:45:00|19377.6|19365.8|19359.6|19347.8|19432.1|19420.3|19358.6|19346.8|374
1585032600000|2020-03-24 06:50:00|19359.1|19347.3|19421.1|19409.3|19421.1|19409.3|19338.6|19326.8|322
1585032900000|2020-03-24 06:55:00|19420.1|19408.3|19418.6|19406.8|19441.1|19429.3|19401.1|19389.3|236
1585033200000|2020-03-24 07:00:00|19417.9|19407.5|19406.9|19396.5|19435.4|19425|19365.4|19355|653
1585033500000|2020-03-24 07:05:00|19406.4|19396|19435.4|19425|19448.4|19438|19374.4|19364|446
1585033800000|2020-03-24 07:10:00|19433.9|19423.5|19365.9|19355.5|19439.9|19429.5|19347.9|19337.5|432
1585034100000|2020-03-24 07:15:00|19365.4|19355|19354.4|19344|19399.9|19389.5|19303.4|19293|417
1585034400000|2020-03-24 07:20:00|19352.4|19342|19391.4|19381|19420.4|19410|19349.4|19339|409
1585034700000|2020-03-24 07:25:00|19390.9|19380.5|19423.9|19413.5|19437.9|19427.5|19386.4|19376|441
1585035000000|2020-03-24 07:30:00|19426.9|19416.5|19408.9|19398.5|19442.4|19432|19400.9|19390.5|307
1585035300000|2020-03-24 07:35:00|19408.4|19398|19417.9|19407.5|19430.4|19420|19397.9|19387.5|144
1585035600000|2020-03-24 07:40:00|19418.9|19408.5|19384.4|19374|19447.4|19437|19362.4|19352|459
1585035900000|2020-03-24 07:45:00|19383.9|19373.5|19400.9|19390.5|19428.9|19418.5|19383.9|19373.5|193
1585036200000|2020-03-24 07:50:00|19400.4|19390|19408.9|19398.5|19417.9|19407.5|19376.4|19366|362
1585036500000|2020-03-24 07:55:00|19409.4|19399|19418.9|19408.5|19422.9|19412.5|19371.4|19361|206
1585036800000|2020-03-24 08:00:00|19408.4|19398|19464.4|19454|19490.4|19480|19407.9|19397.5|1327
1585037100000|2020-03-24 08:05:00|19463.9|19453.5|19485.4|19475|19505.9|19495.5|19453.4|19443|549
1585037400000|2020-03-24 08:10:00|19486.4|19476|19497.4|19487|19511.4|19501|19469.4|19459|509
1585037700000|2020-03-24 08:15:00|19497.9|19487.5|19450.9|19440.5|19520.9|19510.5|19447.4|19437|717
1585038000000|2020-03-24 08:20:00|19449.9|19439.5|19394.4|19384|19479.9|19469.5|19338.9|19328.5|1033
1585038300000|2020-03-24 08:25:00|19394.9|19384.5|19342.9|19332.5|19408.4|19398|19339.9|19329.5|472
1585038600000|2020-03-24 08:30:00|19343.4|19333|19317.4|19307|19370.4|19360|19294.9|19284.5|704
1585038900000|2020-03-24 08:35:00|19318.4|19308|19397.4|19387|19399.4|19389|19298.4|19288|768
1585039200000|2020-03-24 08:40:00|19396.9|19386.5|19389.4|19379|19406.4|19396|19353.4|19343|565
1585039500000|2020-03-24 08:45:00|19388.9|19378.5|19395.4|19385|19423.9|19413.5|19375.9|19365.5|668
1585039800000|2020-03-24 08:50:00|19393.4|19383|19417.4|19407|19430.4|19420|19368.9|19358.5|567
1585040100000|2020-03-24 08:55:00|19417.9|19407.5|19443.9|19433.5|19445.9|19435.5|19409.4|19399|357
1585040400000|2020-03-24 09:00:00|19442.4|19432|19420.4|19410|19459.9|19449.5|19419.4|19409|506
1585040700000|2020-03-24 09:05:00|19417.4|19407|19458.9|19448.5|19467.4|19457|19401.4|19391|665
1585041000000|2020-03-24 09:10:00|19462.4|19452|19478.4|19468|19481.9|19471.5|19440.9|19430.5|374
1585041300000|2020-03-24 09:15:00|19477.4|19467|19451.9|19441.5|19502.9|19492.5|19444.4|19434|767
1585041600000|2020-03-24 09:20:00|19452.9|19442.5|19477.4|19467|19503.9|19493.5|19452.9|19442.5|491
1585041900000|2020-03-24 09:25:00|19477.9|19467.5|19500.4|19490|19514.4|19504|19467.9|19457.5|492
1585042200000|2020-03-24 09:30:00|19501.4|19491|19502.9|19492.5|19509.4|19499|19470.9|19460.5|396
1585042500000|2020-03-24 09:35:00|19503.4|19493|19549.9|19539.5|19552.4|19542|19479.4|19469|753
1585042800000|2020-03-24 09:40:00|||||||||38
1585043100000|2020-03-24 09:45:00|||||||||22
1585043400000|2020-03-24 09:50:00|||||||||2
1585047900000|2020-03-24 11:05:00|19507.9|19497.5|19492.9|19482.5|19507.9|19497.5|19481.9|19471.5|87
1585048200000|2020-03-24 11:10:00|19494.9|19484.5|19512.9|19502.5|19545.9|19535.5|19431.9|19421.5|666
1585048500000|2020-03-24 11:15:00|19514.9|19504.5|19432.9|19422.5|19531.9|19521.5|19412.9|19402.5|902
1585048800000|2020-03-24 11:20:00|19437.9|19427.5|19395.9|19385.5|19452.9|19442.5|19389.9|19379.5|798
1585049100000|2020-03-24 11:25:00|19398.9|19388.5|19481.9|19471.5|19484.9|19474.5|19398.9|19388.5|722
1585049400000|2020-03-24 11:30:00|19477.9|19467.5|19546.9|19536.5|19549.9|19539.5|19425.9|19415.5|764
1585049700000|2020-03-24 11:35:00|19549.9|19539.5|19549.9|19539.5|19549.9|19539.5|19549.9|19539.5|44
1585050000000|2020-03-24 11:40:00|19545.9|19535.5|19482.9|19472.5|19545.9|19535.5|19386.9|19376.5|1298
1585050300000|2020-03-24 11:45:00|19468.9|19458.5|19500.9|19490.5|19519.9|19509.5|19449.9|19439.5|434
1585050600000|2020-03-24 11:50:00|19501.9|19491.5|19522.9|19512.5|19539.9|19529.5|19501.9|19491.5|219
1585050900000|2020-03-24 11:55:00|19516.9|19506.5|19468.9|19458.5|19527.9|19517.5|19449.9|19439.5|416
1585051200000|2020-03-24 12:00:00|19478.9|19468.5|19432.9|19422.5|19485.9|19475.5|19428.9|19418.5|374
1585051500000|2020-03-24 12:05:00|19435.9|19425.5|19385.9|19375.5|19448.9|19438.5|19381.9|19371.5|552
1585051800000|2020-03-24 12:10:00|19390.9|19380.5|19352.9|19342.5|19410.9|19400.5|19352.9|19342.5|634
1585052100000|2020-03-24 12:15:00|19349.9|19339.5|19320.9|19310.5|19382.9|19372.5|19289.9|19279.5|937
1585052400000|2020-03-24 12:20:00|19321.9|19311.5|19400.9|19390.5|19438.9|19428.5|19310.9|19300.5|652
1585052700000|2020-03-24 12:25:00|19395.9|19385.5|19392.9|19382.5|19460.9|19450.5|19381.9|19371.5|448
1585053000000|2020-03-24 12:30:00|19395.9|19385.5|19362.9|19352.5|19418.9|19408.5|19343.9|19333.5|646
1585053300000|2020-03-24 12:35:00|19358.9|19348.5|19423.9|19413.5|19433.9|19423.5|19351.9|19341.5|561
1585053600000|2020-03-24 12:40:00|19416.9|19406.5|19351.9|19341.5|19423.9|19413.5|19336.9|19326.5|607
1585053900000|2020-03-24 12:45:00|19361.9|19351.5|19522.9|19512.5|19546.9|19536.5|19361.9|19351.5|1736
1585054200000|2020-03-24 12:50:00|19523.9|19513.5|19549.9|19539.5|19549.9|19539.5|19488.9|19478.5|628
1585054500000|2020-03-24 12:55:00|19547.9|19537.5|19549.9|19539.5|19549.9|19539.5|19525.9|19515.5|346
1585054800000|2020-03-24 13:00:00|19547.9|19537.5|19549.9|19539.5|19549.9|19539.5|19513.9|19503.5|579
1585055100000|2020-03-24 13:05:00|19543.9|19533.5|19549.9|19539.5|19549.9|19539.5|19523.9|19513.5|217
1585055400000|2020-03-24 13:10:00|||||||||7
1585055700000|2020-03-24 13:15:00|||||||||2
1585056000000|2020-03-24 13:20:00|||||||||2
1585056600000|2020-03-24 13:30:00|19549.5|19539.9|19862.5|19852.9|19862.5|19852.9|19549.5|19539.9|5987
1585056900000|2020-03-24 13:35:00|19860.5|19850.9|19817.5|19807.9|19984|19974.4|19735.5|19725.9|6349
1585057200000|2020-03-24 13:40:00|19820|19810.4|19726.5|19716.9|19843|19833.4|19694|19684.4|3548
1585057500000|2020-03-24 13:45:00|19727|19717.4|19779|19769.4|19818|19808.4|19705.5|19695.9|2451
1585057800000|2020-03-24 13:50:00|19778|19768.4|19885.8|19876.2|19908.8|19899.2|19762|19752.4|2688
1585058100000|2020-03-24 13:55:00|19894.3|19884.7|19782.3|19772.7|19907.8|19898.2|19760.8|19751.2|3210
1585058400000|2020-03-24 14:00:00|19781.8|19772.2|19786.3|19776.7|19846.3|19836.7|19733.8|19724.2|3186
1585058700000|2020-03-24 14:05:00|19785.8|19776.2|19832.3|19822.7|19881.3|19871.7|19785.3|19775.7|3407
1585059000000|2020-03-24 14:10:00|19829.3|19819.7|19907.3|19897.7|19909.8|19900.2|19775.8|19766.2|3594
1585059300000|2020-03-24 14:15:00|19911.3|19901.7|19973.3|19963.7|19996.8|19987.2|19895.3|19885.7|5174
1585059600000|2020-03-24 14:20:00|19973.8|19964.2|20040.3|20030.7|20041.3|20031.7|19935.3|19925.7|3791
1585059900000|2020-03-24 14:25:00|20039.8|20030.2|20052.3|20042.7|20118.3|20108.7|20021.3|20011.7|3023
1585060200000|2020-03-24 14:30:00|20052.8|20043.2|20015.3|20005.7|20066.8|20057.2|19980.3|19970.7|3084
1585060500000|2020-03-24 14:35:00|20014.8|20005.2|20016.8|20007.2|20042.3|20032.7|19970.3|19960.7|2841
1585060800000|2020-03-24 14:40:00|20017.3|20007.7|20034.3|20024.7|20069.3|20059.7|19962.8|19953.2|2271
1585061100000|2020-03-24 14:45:00|20033.3|20023.7|19955.8|19946.2|20067.8|20058.2|19948.8|19939.2|2788
1585061400000|2020-03-24 14:50:00|19958.3|19948.7|19970.3|19960.7|19998.8|19989.2|19941.3|19931.7|2189
1585061700000|2020-03-24 14:55:00|19969.8|19960.2|19946.8|19937.2|20018.3|20008.7|19930.8|19921.2|2360
1585062000000|2020-03-24 15:00:00|19947.3|19937.7|19939.8|19930.2|20006.3|19996.7|19937.3|19927.7|1749
1585062300000|2020-03-24 15:05:00|19940.3|19930.7|19883.3|19873.7|19957.3|19947.7|19849.3|19839.7|2605
1585062600000|2020-03-24 15:10:00|19883.6|19874|19985.1|19975.5|19994.1|19984.5|19863.1|19853.5|2694
1585062900000|2020-03-24 15:15:00|19985.6|19976|19989.1|19979.5|20017.6|20008|19926.1|19916.5|3148
1585063200000|2020-03-24 15:20:00|19984.6|19975|20000.6|19991|20053.6|20044|19967.6|19958|1878
1585063500000|2020-03-24 15:25:00|20001.1|19991.5|20039.6|20030|20075.6|20066|20001.1|19991.5|1935
1585063800000|2020-03-24 15:30:00|20041.6|20032|20043.1|20033.5|20066.1|20056.5|19990.1|19980.5|1799
1585064100000|2020-03-24 15:35:00|20044.1|20034.5|20126.6|20117|20133.1|20123.5|20043.6|20034|2985
1585064400000|2020-03-24 15:40:00|20127.1|20117.5|20136.6|20127|20179.6|20170|20090.6|20081|3403
1585064700000|2020-03-24 15:45:00|20137.6|20128|20104.1|20094.5|20197.6|20188|20083.1|20073.5|3039
1585065000000|2020-03-24 15:50:00|20105.1|20095.5|20151.6|20142|20181.6|20172|20066.6|20057|2162
1585065300000|2020-03-24 15:55:00|20155.1|20145.5|20247.1|20237.5|20249.6|20240|20151.1|20141.5|2522
1585065600000|2020-03-24 16:00:00|20245.6|20236|20250.1|20240.5|20267.1|20257.5|20209.6|20200|2397
1585065900000|2020-03-24 16:05:00|20250.6|20241|20198.6|20189|20268.6|20259|20179.6|20170|2327
1585066200000|2020-03-24 16:10:00|20198.1|20188.5|20195.6|20186|20233.1|20223.5|20170.1|20160.5|1401
1585066500000|2020-03-24 16:15:00|20195.1|20185.5|20257.6|20248|20267.6|20258|20175.6|20166|1435
1585066800000|2020-03-24 16:20:00|20254.6|20245|20305.6|20296|20315.6|20306|20240.1|20230.5|2283
1585067100000|2020-03-24 16:25:00|20305.1|20295.5|20381.6|20372|20386.6|20377|20301.6|20292|2915
1585067400000|2020-03-24 16:30:00|20380.6|20371|20380.1|20370.5|20388.6|20379|20322.6|20313|3058
1585067700000|2020-03-24 16:35:00|20383.1|20373.5|20426.1|20416.5|20445.1|20435.5|20352.6|20343|3026
1585068000000|2020-03-24 16:40:00|20426.6|20417|20420.1|20410.5|20433.1|20423.5|20361.6|20352|2321
1585068300000|2020-03-24 16:45:00|20418.1|20408.5|20341.6|20332|20419.6|20410|20314.1|20304.5|2460
1585068600000|2020-03-24 16:50:00|20343.6|20334|20324.6|20315|20364.1|20354.5|20290.1|20280.5|1565
1585068900000|2020-03-24 16:55:00|20325.6|20316|20214.6|20205|20355.6|20346|20212.1|20202.5|2108
1585069200000|2020-03-24 17:00:00|20215.1|20205.5|20201.6|20192|20290.6|20281|20201.6|20192|2452
1585069500000|2020-03-24 17:05:00|20201.1|20191.5|20120.6|20111|20208.1|20198.5|20100.6|20091|3163
1585069800000|2020-03-24 17:10:00|20120.1|20110.5|20193.1|20183.5|20211.6|20202|20073.1|20063.5|2579
1585070100000|2020-03-24 17:15:00|20191.1|20181.5|20147.1|20137.5|20210.1|20200.5|20107.6|20098|2023
1585070400000|2020-03-24 17:20:00|20145.1|20135.5|20128.6|20119|20160.1|20150.5|20051.6|20042|2543
1585070700000|2020-03-24 17:25:00|20126.1|20116.5|20181.6|20172|20231.1|20221.5|20089.6|20080|2122
1585071000000|2020-03-24 17:30:00|20179.1|20169.5|20215.1|20205.5|20264.1|20254.5|20177.6|20168|2023
1585071300000|2020-03-24 17:35:00|20214.1|20204.5|20260.1|20250.5|20282.6|20273|20202.1|20192.5|1317
1585071600000|2020-03-24 17:40:00|20259|20249.4|20205.5|20195.9|20268|20258.4|20152.5|20142.9|1670
1585071900000|2020-03-24 17:45:00|20199|20189.4|20135|20125.4|20234.5|20224.9|20111|20101.4|1397
1585072200000|2020-03-24 17:50:00|20135.5|20125.9|20088.5|20078.9|20141|20131.4|20007|19997.4|1868
1585072500000|2020-03-24 17:55:00|20089|20079.4|20056|20046.4|20117.5|20107.9|20024.5|20014.9|1130
1585072800000|2020-03-24 18:00:00|20055.5|20045.9|19989.5|19979.9|20106|20096.4|19983.5|19973.9|1390
1585073100000|2020-03-24 18:05:00|19989|19979.4|19940.5|19930.9|20018.5|20008.9|19934.5|19924.9|1990
1585073400000|2020-03-24 18:10:00|19938|19928.4|19939|19929.4|19979.5|19969.9|19884.5|19874.9|2155
1585073700000|2020-03-24 18:15:00|19937|19927.4|19976|19966.4|20053.5|20043.9|19918.5|19908.9|2623
1585074000000|2020-03-24 18:20:00|19977|19967.4|20064|20054.4|20065.5|20055.9|19959|19949.4|1379
1585074300000|2020-03-24 18:25:00|20063.5|20053.9|20066|20056.4|20105.5|20095.9|20002.5|19992.9|1526
1585074600000|2020-03-24 18:30:00|20063.5|20053.9|20062.5|20052.9|20075|20065.4|20009.5|19999.9|1794
1585074900000|2020-03-24 18:35:00|20063|20053.4|20171.5|20161.9|20175|20165.4|20063|20053.4|2803
1585075200000|2020-03-24 18:40:00|20169|20159.4|20162.5|20152.9|20189.5|20179.9|20113|20103.4|1762
1585075500000|2020-03-24 18:45:00|20161|20151.4|20099.5|20089.9|20192.5|20182.9|20064.5|20054.9|1544
1585075800000|2020-03-24 18:50:00|20093.5|20083.9|20189.5|20179.9|20214|20204.4|20084.5|20074.9|1855
1585076100000|2020-03-24 18:55:00|20190|20180.4|20341|20331.4|20344.5|20334.9|20170|20160.4|2457
1585076400000|2020-03-24 19:00:00|20337|20327.4|20344.5|20334.9|20369.5|20359.9|20306.5|20296.9|1852
1585076700000|2020-03-24 19:05:00|20341|20331.4|20441.5|20431.9|20448.5|20438.9|20339.5|20329.9|2477
1585077000000|2020-03-24 19:10:00|20440.5|20430.9|20416|20406.4|20447|20437.4|20350|20340.4|2560
1585077300000|2020-03-24 19:15:00|20415.5|20405.9|20368.5|20358.9|20433.5|20423.9|20315.5|20305.9|1868
1585077600000|2020-03-24 19:20:00|20365|20355.4|20377.5|20367.9|20413.5|20403.9|20332.5|20322.9|1349
1585077900000|2020-03-24 19:25:00|20376.5|20366.9|20407.5|20397.9|20420.5|20410.9|20340.5|20330.9|888
1585078200000|2020-03-24 19:30:00|20408|20398.4|20455|20445.4|20473.5|20463.9|20392.5|20382.9|2420
1585078500000|2020-03-24 19:35:00|20454.5|20444.9|20464.5|20454.9|20489.5|20479.9|20385|20375.4|2589
1585078800000|2020-03-24 19:40:00|20458.5|20448.9|20512.5|20502.9|20544.5|20534.9|20458.5|20448.9|2782
1585079100000|2020-03-24 19:45:00|20514.5|20504.9|20360|20350.4|20541.5|20531.9|20346.5|20336.9|3450
1585079400000|2020-03-24 19:50:00|20369|20359.4|20579.5|20569.9|20590.5|20580.9|20365.5|20355.9|4463
1585079700000|2020-03-24 19:55:00|20583|20573.4|20682|20672.4|20724.5|20714.9|20582.5|20572.9|7947
1585080000000|2020-03-24 20:00:00|20683|20673.4|20615.1|20603.3|20687.6|20675.8|20573.1|20561.3|3264
1585080300000|2020-03-24 20:05:00|20616.1|20604.3|20749.6|20737.8|20760.1|20748.3|20616.1|20604.3|1136
1585080600000|2020-03-24 20:10:00|20748.1|20736.3|20713.8|20686.2|20754.6|20742.8|20694.6|20682.8|1756
1585080900000|2020-03-24 20:15:00|20713.5|20685.9|20710.4|20682.8|20724.6|20697|20699.6|20672|0
1585081200000|2020-03-24 20:20:00|20710.3|20682.7|20662.6|20635|20716.8|20689.2|20660.8|20633.2|0
1585081500000|2020-03-24 20:25:00|20662.5|20634.9|20709|20681.4|20713.9|20686.3|20662.5|20634.9|0
1585081800000|2020-03-24 20:30:00|20721.1|20709.3|20731.1|20719.3|20754.1|20742.3|20678.1|20666.3|789
1585082100000|2020-03-24 20:35:00|20735.1|20723.3|20804.1|20792.3|20819.1|20807.3|20735.1|20723.3|698
1585082400000|2020-03-24 20:40:00|20805.1|20793.3|20803.1|20791.3|20809.1|20797.3|20792.1|20780.3|189
1585082700000|2020-03-24 20:45:00|20801.1|20789.3|20789.1|20777.3|20814.1|20802.3|20784.1|20772.3|247
1585083000000|2020-03-24 20:50:00|20796.1|20784.3|20820.1|20808.3|20820.1|20808.3|20781.1|20769.3|277
1585083300000|2020-03-24 20:55:00|20821.1|20809.3|20816.2|20788.6|20845.1|20833.3|20793.1|20781.3|313
1585083600000|2020-03-24 21:00:00|20816.9|20789.3|20790.5|20762.9|20830.9|20803.3|20776.5|20748.9|0
1585083900000|2020-03-24 21:05:00|20790.6|20763|20723.4|20695.8|20790.6|20763|20715.9|20688.3|0
1585084200000|2020-03-24 21:10:00|20723.1|20695.5|20730.1|20702.5|20745.5|20717.9|20719.8|20692.2|0
1585084500000|2020-03-24 21:15:00|20730|20702.4|20722.2|20694.6|20744.3|20716.7|20714.8|20687.2|0
1585084800000|2020-03-24 21:20:00|20722.3|20694.7|20718|20690.4|20725.3|20697.7|20713.9|20686.3|0
1585085100000|2020-03-24 21:25:00|20719.3|20691.7|20716.6|20689|20722.5|20694.9|20710.6|20683|0
1585085400000|2020-03-24 21:30:00|20716.5|20688.9|20701.5|20673.9|20716.5|20688.9|20701.5|20673.9|0
1585085700000|2020-03-24 21:35:00|20701|20673.4|20704.7|20677.1|20712.6|20685|20700|20672.4|0
1585086000000|2020-03-24 21:40:00|20705.7|20678.1|20723.8|20696.2|20723.8|20696.2|20699.4|20671.8|0
1585086300000|2020-03-24 21:45:00|20734|20706.4|20736.2|20708.6|20755.6|20728|20733.5|20705.9|0
1585086600000|2020-03-24 21:50:00|20744.2|20716.6|20752.4|20724.8|20753.6|20726|20736.1|20708.5|0
1585086900000|2020-03-24 21:55:00|20746.3|20718.7|20786|20758.4|20786|20758.4|20745|20717.4|0
1585087200000|2020-03-24 22:00:00|20814.1|20802.3|20781.1|20769.3|20835.6|20823.8|20704.6|20692.8|1143
1585087500000|2020-03-24 22:05:00|20781.6|20769.8|20865.6|20853.8|20879.6|20867.8|20772.6|20760.8|994
1585087800000|2020-03-24 22:10:00|20864.6|20852.8|20902.6|20890.8|20919.1|20907.3|20839.6|20827.8|696
1585088100000|2020-03-24 22:15:00|20903.6|20891.8|20890.6|20878.8|20906.6|20894.8|20869.1|20857.3|179
1585088400000|2020-03-24 22:20:00|20891.1|20879.3|20918.6|20906.8|20920.1|20908.3|20869.1|20857.3|327
1585088700000|2020-03-24 22:25:00|20919.1|20907.3|20972.1|20960.3|21014.1|21002.3|20919.1|20907.3|670
1585089000000|2020-03-24 22:30:00|20977.1|20965.3|21031.6|21019.8|21075.6|21063.8|20974.6|20962.8|793
1585089300000|2020-03-24 22:35:00|21033.6|21021.8|20965.1|20953.3|21054.1|21042.3|20941.6|20929.8|534
1585089600000|2020-03-24 22:40:00|20962.6|20950.8|20936.6|20924.8|20969.1|20957.3|20912.1|20900.3|415
1585089900000|2020-03-24 22:45:00|20937.1|20925.3|20991.1|20979.3|21012.1|21000.3|20937.1|20925.3|426
1585090200000|2020-03-24 22:50:00|20988.1|20976.3|21025.1|21013.3|21034.1|21022.3|20951.6|20939.8|254
1585090500000|2020-03-24 22:55:00|21024.1|21012.3|20952.1|20940.3|21033.1|21021.3|20945.1|20933.3|251
1585090800000|2020-03-24 23:00:00|20953.1|20941.3|20923.1|20911.3|20954.1|20942.3|20911.1|20899.3|224
1585091100000|2020-03-24 23:05:00|20923.6|20911.8|20871.6|20859.8|20933.1|20921.3|20849.1|20837.3|333
1585091400000|2020-03-24 23:10:00|20872.1|20860.3|20899.1|20887.3|20907.1|20895.3|20841.6|20829.8|297
1585091700000|2020-03-24 23:15:00|20899.6|20887.8|20767.6|20755.8|20917.1|20905.3|20761.1|20749.3|416
1585092000000|2020-03-24 23:20:00|20768.6|20756.8|20776.1|20764.3|20826.6|20814.8|20765.6|20753.8|246
1585092300000|2020-03-24 23:25:00|20774.1|20762.3|20796.6|20784.8|20799.1|20787.3|20732.6|20720.8|469
1585092600000|2020-03-24 23:30:00|20797.1|20785.3|20739.1|20727.3|20797.6|20785.8|20727.6|20715.8|343
1585092900000|2020-03-24 23:35:00|20739.6|20727.8|20720.1|20708.3|20770.1|20758.3|20707.6|20695.8|482
1585093200000|2020-03-24 23:40:00|20723.6|20711.8|20663.1|20651.3|20736.6|20724.8|20649.1|20637.3|364
1585093500000|2020-03-24 23:45:00|20666.1|20654.3|20633.6|20621.8|20680.6|20668.8|20561.1|20549.3|468
1585093800000|2020-03-24 23:50:00|20635.1|20623.3|20581.1|20569.3|20669.1|20657.3|20581.1|20569.3|301
1585094100000|2020-03-24 23:55:00|20584.1|20572.3|20645.6|20633.8|20662.1|20650.3|20572.6|20560.8|303
1585094400000|2020-03-25 00:00:00|20645.1|20633.3|20646.6|20634.8|20670.6|20658.8|20594.1|20582.3|374
1585094700000|2020-03-25 00:05:00|20651.1|20639.3|20625.1|20613.3|20661.1|20649.3|20568.1|20556.3|367
1585095000000|2020-03-25 00:10:00|20623.1|20611.3|20667.1|20655.3|20690.1|20678.3|20603.1|20591.3|500
1585095300000|2020-03-25 00:15:00|20671.6|20659.8|20714.6|20702.8|20731.6|20719.8|20651.1|20639.3|430
1585095600000|2020-03-25 00:20:00|20712.6|20700.8|20750.1|20738.3|20782.1|20770.3|20710.6|20698.8|346
1585095900000|2020-03-25 00:25:00|20751.1|20739.3|20657.6|20645.8|20771.1|20759.3|20657.1|20645.3|271
1585096200000|2020-03-25 00:30:00|20658.6|20646.8|20622.1|20610.3|20681.1|20669.3|20610.6|20598.8|246
1585096500000|2020-03-25 00:35:00|20621.6|20609.8|20533.6|20521.8|20625.1|20613.3|20527.6|20515.8|513
1585096800000|2020-03-25 00:40:00|20532.6|20520.8|20499.6|20487.8|20574.1|20562.3|20489.6|20477.8|462
1585097100000|2020-03-25 00:45:00|20493.1|20481.3|20541.1|20529.3|20593.6|20581.8|20491.6|20479.8|275
1585097400000|2020-03-25 00:50:00|20538.6|20526.8|20592.6|20580.8|20639.1|20627.3|20538.6|20526.8|323
1585097700000|2020-03-25 00:55:00|20590.6|20578.8|20586.1|20574.3|20657.6|20645.8|20581.1|20569.3|300
1585098000000|2020-03-25 01:00:00|20585.6|20573.8|20618.1|20606.3|20629.1|20617.3|20581.6|20569.8|224
1585098300000|2020-03-25 01:05:00|20619.6|20607.8|20717.6|20705.8|20723.1|20711.3|20619.1|20607.3|416
1585098600000|2020-03-25 01:10:00|20717.1|20705.3|20657.6|20645.8|20717.1|20705.3|20627.6|20615.8|260
1585098900000|2020-03-25 01:15:00|20660.1|20648.3|20656.1|20644.3|20660.1|20648.3|20593.1|20581.3|246
1585099200000|2020-03-25 01:20:00|20656.6|20644.8|20707.6|20695.8|20709.1|20697.3|20617.6|20605.8|258
1585099500000|2020-03-25 01:25:00|20708.1|20696.3|20747.1|20735.3|20749.1|20737.3|20687.1|20675.3|350
1585099800000|2020-03-25 01:30:00|20749.1|20737.3|20761.1|20749.3|20798.6|20786.8|20733.1|20721.3|455
1585100100000|2020-03-25 01:35:00|20760.1|20748.3|20711.1|20699.3|20760.1|20748.3|20681.6|20669.8|264
1585100400000|2020-03-25 01:40:00|20710.6|20698.8|20755.1|20743.3|20789.6|20777.8|20710.1|20698.3|313
1585100700000|2020-03-25 01:45:00|20755.6|20743.8|20720.6|20708.8|20763.1|20751.3|20674.1|20662.3|331
1585101000000|2020-03-25 01:50:00|20720.1|20708.3|20728.1|20716.3|20760.6|20748.8|20706.6|20694.8|197
1585101300000|2020-03-25 01:55:00|20728.6|20716.8|20631.6|20619.8|20734.1|20722.3|20601.1|20589.3|273
1585101600000|2020-03-25 02:00:00|20639.1|20627.3|20673.6|20661.8|20673.6|20661.8|20619.6|20607.8|176
1585101900000|2020-03-25 02:05:00|20674.6|20662.8|20626.6|20614.8|20678.6|20666.8|20617.6|20605.8|159
1585102200000|2020-03-25 02:10:00|20627.6|20615.8|20581.6|20569.8|20630.1|20618.3|20575.1|20563.3|204
1585102500000|2020-03-25 02:15:00|20582.1|20570.3|20629.1|20617.3|20633.6|20621.8|20580.6|20568.8|160
1585102800000|2020-03-25 02:20:00|20628.6|20616.8|20580.6|20568.8|20628.6|20616.8|20572.6|20560.8|125
1585103100000|2020-03-25 02:25:00|20583.6|20571.8|20554.6|20542.8|20590.6|20578.8|20552.1|20540.3|128
1585103400000|2020-03-25 02:30:00|20555.1|20543.3|20511.6|20499.8|20558.1|20546.3|20509.6|20497.8|237
1585103700000|2020-03-25 02:35:00|20510.6|20498.8|20522.1|20510.3|20548.1|20536.3|20498.1|20486.3|174
1585104000000|2020-03-25 02:40:00|20532.6|20520.8|20562.6|20550.8|20574.1|20562.3|20527.6|20515.8|163
1585104300000|2020-03-25 02:45:00|20564.1|20552.3|20587.6|20575.8|20594.1|20582.3|20559.6|20547.8|253
1585104600000|2020-03-25 02:50:00|20587.1|20575.3|20602.6|20590.8|20602.6|20590.8|20546.1|20534.3|166
1585104900000|2020-03-25 02:55:00|20603.1|20591.3|20627.1|20615.3|20645.1|20633.3|20593.6|20581.8|178
1585105200000|2020-03-25 03:00:00|20630.1|20618.3|20613.1|20601.3|20639.6|20627.8|20597.1|20585.3|151
1585105500000|2020-03-25 03:05:00|20612.6|20600.8|20669.1|20657.3|20678.1|20666.3|20610.6|20598.8|230
1585105800000|2020-03-25 03:10:00|20670.6|20658.8|20603.6|20591.8|20671.1|20659.3|20601.1|20589.3|172
1585106100000|2020-03-25 03:15:00|20604.1|20592.3|20585.6|20573.8|20624.6|20612.8|20574.1|20562.3|169
1585106400000|2020-03-25 03:20:00|20586.1|20574.3|20534.1|20522.3|20595.1|20583.3|20507.6|20495.8|268
1585106700000|2020-03-25 03:25:00|20534.6|20522.8|20528.6|20516.8|20556.6|20544.8|20505.1|20493.3|146
1585107000000|2020-03-25 03:30:00|20531.6|20519.8|20530.1|20518.3|20566.6|20554.8|20517.6|20505.8|110
1585107300000|2020-03-25 03:35:00|20532.1|20520.3|20550.6|20538.8|20555.1|20543.3|20519.1|20507.3|156
1585107600000|2020-03-25 03:40:00|20551.1|20539.3|20534.1|20522.3|20551.1|20539.3|20519.6|20507.8|85
1585107900000|2020-03-25 03:45:00|20534.6|20522.8|20578.1|20566.3|20585.6|20573.8|20532.1|20520.3|162
1585108200000|2020-03-25 03:50:00|20578.6|20566.8|20564.6|20552.8|20601.1|20589.3|20554.1|20542.3|218
1585108500000|2020-03-25 03:55:00|20565.1|20553.3|20576.6|20564.8|20584.1|20572.3|20552.1|20540.3|116
1585108800000|2020-03-25 04:00:00|20577.6|20565.8|20567.6|20555.8|20596.1|20584.3|20563.1|20551.3|126
1585109100000|2020-03-25 04:05:00|20568.1|20556.3|20605.1|20593.3|20612.1|20600.3|20567.1|20555.3|89
1585109400000|2020-03-25 04:10:00|20605.6|20593.8|20585.6|20573.8|20617.1|20605.3|20575.1|20563.3|85
1585109700000|2020-03-25 04:15:00|20586.1|20574.3|20571.6|20559.8|20589.6|20577.8|20559.1|20547.3|100
1585110000000|2020-03-25 04:20:00|20571.1|20559.3|20534.6|20522.8|20577.6|20565.8|20517.1|20505.3|145
1585110300000|2020-03-25 04:25:00|20536.6|20524.8|20456.1|20444.3|20538.6|20526.8|20449.1|20437.3|430
1585110600000|2020-03-25 04:30:00|20459.6|20447.8|20438.1|20426.3|20477.6|20465.8|20421.1|20409.3|315
1585110900000|2020-03-25 04:35:00|20434.1|20422.3|20485.1|20473.3|20485.6|20473.8|20434.1|20422.3|209
1585111200000|2020-03-25 04:40:00|20483.6|20471.8|20426.6|20414.8|20502.1|20490.3|20426.1|20414.3|164
1585111500000|2020-03-25 04:45:00|20426.1|20414.3|20450.6|20438.8|20452.1|20440.3|20421.1|20409.3|158
1585111800000|2020-03-25 04:50:00|20450.1|20438.3|20468.6|20456.8|20492.6|20480.8|20427.1|20415.3|209
1585112100000|2020-03-25 04:55:00|20469.1|20457.3|20768.1|20756.3|20847.6|20835.8|20449.6|20437.8|934
1585112400000|2020-03-25 05:00:00|20770.6|20758.8|20677.6|20665.8|20845.1|20833.3|20643.1|20631.3|1179
1585112700000|2020-03-25 05:05:00|20678.1|20666.3|20754.6|20742.8|20895.1|20883.3|20666.1|20654.3|951
1585113000000|2020-03-25 05:10:00|20751.1|20739.3|20680.6|20668.8|20817.1|20805.3|20643.6|20631.8|486
1585113300000|2020-03-25 05:15:00|20678.6|20666.8|20451.6|20439.8|20684.1|20672.3|20451.6|20439.8|715
1585113600000|2020-03-25 05:20:00|20454.6|20442.8|20554.6|20542.8|20621.6|20609.8|20450.1|20438.3|664
1585113900000|2020-03-25 05:25:00|20555.1|20543.3|20707.1|20695.3|20722.6|20710.8|20500.6|20488.8|565
1585114200000|2020-03-25 05:30:00|20704.1|20692.3|20628.6|20616.8|20712.6|20700.8|20589.6|20577.8|294
1585114500000|2020-03-25 05:35:00|20628.1|20616.3|20711.1|20699.3|20750.1|20738.3|20601.1|20589.3|348
1585114800000|2020-03-25 05:40:00|20710.6|20698.8|20746.1|20734.3|20812.1|20800.3|20691.6|20679.8|495
1585115100000|2020-03-25 05:45:00|20747.1|20735.3|20777.1|20765.3|20796.1|20784.3|20719.6|20707.8|422
1585115400000|2020-03-25 05:50:00|20780.1|20768.3|20822.1|20810.3|20876.1|20864.3|20760.6|20748.8|559
1585115700000|2020-03-25 05:55:00|20822.6|20810.8|20908.6|20896.8|20921.1|20909.3|20812.1|20800.3|430
1585116000000|2020-03-25 06:00:00|20913.1|20901.3|20888.6|20876.8|20975.1|20963.3|20825.6|20813.8|751
1585116300000|2020-03-25 06:05:00|20889.1|20877.3|20824.6|20812.8|20900.1|20888.3|20792.6|20780.8|331
1585116600000|2020-03-25 06:10:00|20825.1|20813.3|20796.6|20784.8|20862.1|20850.3|20770.6|20758.8|253
1585116900000|2020-03-25 06:15:00|20797.1|20785.3|20752.1|20740.3|20840.6|20828.8|20711.1|20699.3|309
1585117200000|2020-03-25 06:20:00|20753.1|20741.3|20794.6|20782.8|20794.6|20782.8|20738.6|20726.8|164
1585117500000|2020-03-25 06:25:00|20795.1|20783.3|20864.6|20852.8|20869.6|20857.8|20770.6|20758.8|216
1585117800000|2020-03-25 06:30:00|20865.1|20853.3|20865.1|20853.3|20908.6|20896.8|20852.6|20840.8|244
1585118100000|2020-03-25 06:35:00|20863.6|20851.8|20864.1|20852.3|20868.1|20856.3|20813.6|20801.8|161
1585118400000|2020-03-25 06:40:00|20864.6|20852.8|20957.6|20945.8|20999.1|20987.3|20857.1|20845.3|471
1585118700000|2020-03-25 06:45:00|20958.6|20946.8|20997.6|20985.8|21008.1|20996.3|20943.6|20931.8|243
1585119000000|2020-03-25 06:50:00|20998.1|20986.3|20959.6|20947.8|20998.1|20986.3|20951.1|20939.3|173
1585119300000|2020-03-25 06:55:00|20965.1|20953.3|20952.6|20940.8|20978.6|20966.8|20903.1|20891.3|290
1585119600000|2020-03-25 07:00:00|20951.9|20941.5|20969.9|20959.5|20977.9|20967.5|20902.9|20892.5|337
1585119900000|2020-03-25 07:05:00|20970.4|20960|20973.4|20963|21032.9|21022.5|20969.4|20959|397
1585120200000|2020-03-25 07:10:00|20972.9|20962.5|21015.4|21005|21018.9|21008.5|20929.9|20919.5|538
1585120500000|2020-03-25 07:15:00|21014.9|21004.5|20991.4|20981|21018.9|21008.5|20972.4|20962|460
1585120800000|2020-03-25 07:20:00|20993.4|20983|21014.4|21004|21019.4|21009|20951.4|20941|327
1585121100000|2020-03-25 07:25:00|21014.9|21004.5|21049.9|21039.5|21086.4|21076|21013.4|21003|643
1585121400000|2020-03-25 07:30:00|21057.4|21047|21044.9|21034.5|21080.9|21070.5|21023.4|21013|465
1585121700000|2020-03-25 07:35:00|21045.4|21035|21095.4|21085|21112.9|21102.5|21031.9|21021.5|557
1585122000000|2020-03-25 07:40:00|21096.4|21086|21189.9|21179.5|21197.9|21187.5|21086.9|21076.5|859
1585122300000|2020-03-25 07:45:00|21190.4|21180|21228.9|21218.5|21240.9|21230.5|21175.4|21165|814
1585122600000|2020-03-25 07:50:00|21230.4|21220|21284.4|21274|21295.4|21285|21224.4|21214|813
1585122900000|2020-03-25 07:55:00|21284.9|21274.5|21244.9|21234.5|21291.9|21281.5|21201.4|21191|975
1585123200000|2020-03-25 08:00:00|21245.4|21235|21084.9|21074.5|21248.9|21238.5|21071.4|21061|1604
1585123500000|2020-03-25 08:05:00|21088.4|21078|21128.9|21119.5|21148.9|21138.5|21060.9|21050.5|974
1585123800000|2020-03-25 08:10:00|21128.4|21119|21169.4|21160|21182.4|21173|21106.9|21097.5|964
1585124100000|2020-03-25 08:15:00|21169.9|21160.5|21162.4|21153|21192.9|21183.5|21118.4|21109|734
1585124400000|2020-03-25 08:20:00|21163.4|21154|21202.4|21193|21208.4|21199|21161.9|21152.5|543
1585124700000|2020-03-25 08:25:00|21199.4|21190|21286.4|21277|21294.4|21285|21191.4|21182|690
1585125000000|2020-03-25 08:30:00|21286.9|21277.5|21303.9|21294.5|21318.9|21309.5|21271.4|21262|475
1585125300000|2020-03-25 08:35:00|21302.9|21293.5|21223.9|21214.5|21315.4|21306|21210.9|21201.5|579
1585125600000|2020-03-25 08:40:00|21222.9|21213.5|21308.9|21299.5|21309.9|21300.5|21208.4|21199|458
1585125900000|2020-03-25 08:45:00|21309.4|21300|21290.4|21281|21314.9|21305.5|21274.4|21265|413
1585126200000|2020-03-25 08:50:00|21292.4|21283|21378.9|21369.5|21384.4|21375|21285.4|21276|773
1585126500000|2020-03-25 08:55:00|21375.4|21366|21388.4|21379|21423.9|21414.5|21367.9|21358.5|583
1585126800000|2020-03-25 09:00:00|21386.9|21377.5|21403.4|21394|21409.9|21400.5|21351.4|21342|670
1585127100000|2020-03-25 09:05:00|21402.4|21393|21487.4|21478|21487.4|21478|21388.4|21379|716
1585127400000|2020-03-25 09:10:00|21483.9|21474.5|21492.4|21483|21497.4|21488|21457.4|21448|708
1585127700000|2020-03-25 09:15:00|21489.4|21480|21450.9|21441.5|21493.4|21484|21433.9|21424.5|466
1585128000000|2020-03-25 09:20:00|21449.9|21440.5|21483.4|21474|21490.9|21481.5|21422.9|21413.5|522
1585128300000|2020-03-25 09:25:00|21481.9|21472.5|21530.4|21521|21569.9|21560.5|21481.9|21472.5|924
1585128600000|2020-03-25 09:30:00|21531.4|21522|21472.9|21463.5|21550.9|21541.5|21463.4|21454|692
1585128900000|2020-03-25 09:35:00|21472.4|21463|21471.4|21462|21476.9|21467.5|21440.9|21431.5|560
1585129200000|2020-03-25 09:40:00|21474.9|21465.5|21350.9|21341.5|21474.9|21465.5|21342.9|21333.5|772
1585129500000|2020-03-25 09:45:00|21349.9|21340.5|21364.4|21355|21422.4|21413|21349.9|21340.5|486
1585129800000|2020-03-25 09:50:00|21363.9|21354.5|21294.9|21285.5|21369.4|21360|21281.4|21272|806
1585130100000|2020-03-25 09:55:00|21295.9|21286.5|21347.9|21338.5|21354.4|21345|21271.9|21262.5|476
1585130400000|2020-03-25 10:00:00|21348.4|21339|21347.9|21338.5|21354.4|21345|21306.9|21297.5|379
1585130700000|2020-03-25 10:05:00|21347.4|21338|21230.9|21221.5|21350.4|21341|21229.9|21220.5|728
1585131000000|2020-03-25 10:10:00|21228.4|21219|21165.9|21156.5|21230.9|21221.5|21152.4|21143|900
1585131300000|2020-03-25 10:15:00|21168.9|21159.5|21110.4|21101|21230.4|21221|21107.4|21098|789
1585131600000|2020-03-25 10:20:00|21107.4|21098|21093.9|21084.5|21137.4|21128|21087.4|21078|1128
1585131900000|2020-03-25 10:25:00|21094.9|21085.5|21008.4|20999|21094.9|21085.5|20994.4|20985|1144
1585132200000|2020-03-25 10:30:00|21005.4|20996|20979.4|20970|21049.9|21040.5|20977.4|20968|761
1585132500000|2020-03-25 10:35:00|20978.4|20969|20936.9|20927.5|20986.4|20977|20856.9|20847.5|1371
1585132800000|2020-03-25 10:40:00|20936.4|20927|20834.4|20825|20942.9|20933.5|20781.4|20772|1500
1585133100000|2020-03-25 10:45:00|20821.9|20812.5|20765.4|20756|20825.9|20816.5|20699.4|20690|1479
1585133400000|2020-03-25 10:50:00|20765.9|20756.5|20603.9|20594.5|20768.4|20759|20584.4|20575|1290
1585133700000|2020-03-25 10:55:00|20605.4|20596|20562.4|20553|20689.9|20680.5|20549.4|20540|1642
1585134000000|2020-03-25 11:00:00|20565.9|20556.5|20729.9|20720.5|20749.9|20740.5|20560.4|20551|1809
1585134300000|2020-03-25 11:05:00|20728.9|20719.5|20726.4|20717|20878.9|20869.5|20722.9|20713.5|1795
1585134600000|2020-03-25 11:10:00|20727.9|20718.5|20661.9|20652.5|20736.9|20727.5|20596.9|20587.5|1222
1585134900000|2020-03-25 11:15:00|20662.4|20653|20678.4|20669|20738.9|20729.5|20618.4|20609|596
1585135200000|2020-03-25 11:20:00|20677.9|20668.5|20779.4|20770|20780.4|20771|20636.4|20627|627
1585135500000|2020-03-25 11:25:00|20779.9|20770.5|20740.4|20731|20862.9|20853.5|20724.4|20715|856
1585135800000|2020-03-25 11:30:00|20739.9|20730.5|20497.9|20488.5|20768.4|20759|20496.9|20487.5|938
1585136100000|2020-03-25 11:35:00|20500.4|20491|20566.4|20557|20582.9|20573.5|20495.9|20486.5|837
1585136400000|2020-03-25 11:40:00|20565.4|20556|20662.4|20653|20705.4|20696|20558.9|20549.5|770
1585136700000|2020-03-25 11:45:00|20668.9|20659.5|20641.9|20632.5|20688.4|20679|20563.9|20554.5|561
1585137000000|2020-03-25 11:50:00|20642.4|20633|20560.9|20551.5|20643.9|20634.5|20543.9|20534.5|403
1585137300000|2020-03-25 11:55:00|20561.4|20552|20693.9|20684.5|20694.9|20685.5|20531.4|20522|531
1585137600000|2020-03-25 12:00:00|20692.9|20683.5|20790.9|20781.5|20803.9|20794.5|20640.4|20631|902
1585137900000|2020-03-25 12:05:00|20792.4|20783|20750.4|20741|20832.9|20823.5|20716.4|20707|743
1585138200000|2020-03-25 12:10:00|20749.4|20740|20742.4|20733|20790.4|20781|20694.4|20685|528
1585138500000|2020-03-25 12:15:00|20743.4|20734|20780.9|20771.5|20785.9|20776.5|20715.9|20706.5|314
1585138800000|2020-03-25 12:20:00|20780.4|20771|20729.9|20720.5|20856.4|20847|20715.9|20706.5|730
1585139100000|2020-03-25 12:25:00|20730.4|20721|20724.9|20715.5|20752.9|20743.5|20664.4|20655|509
1585139400000|2020-03-25 12:30:00|20733.9|20724.5|20781.4|20772|20793.9|20784.5|20733.9|20724.5|450
1585139700000|2020-03-25 12:35:00|20782.4|20773|20735.9|20726.5|20853.4|20844|20720.9|20711.5|627
1585140000000|2020-03-25 12:40:00|20734.9|20725.5|20784.4|20775|20826.9|20817.5|20730.9|20721.5|447
1585140300000|2020-03-25 12:45:00|20785.9|20776.5|20750.9|20741.5|20797.4|20788|20729.9|20720.5|290
1585140600000|2020-03-25 12:50:00|20749.4|20740|20825.9|20816.5|20826.4|20817|20746.9|20737.5|331
1585140900000|2020-03-25 12:55:00|20825.4|20816|20912.9|20903.5|20917.4|20908|20822.4|20813|768
1585141200000|2020-03-25 13:00:00|20912.4|20903|20841.4|20832|20920.9|20911.5|20809.4|20800|791
1585141500000|2020-03-25 13:05:00|20840.9|20831.5|20893.9|20884.5|20898.9|20889.5|20837.4|20828|526
1585141800000|2020-03-25 13:10:00|20893.4|20884|21074.4|21065|21088.9|21079.5|20893.4|20884|1501
1585142100000|2020-03-25 13:15:00|21071.9|21062.5|21033.4|21024|21094.9|21085.5|20958.4|20949|1136
1585142400000|2020-03-25 13:20:00|21033.9|21024.5|20992.4|20983|21073.4|21064|20971.9|20962.5|874
1585142700000|2020-03-25 13:25:00|20996.9|20987.5|21069.4|21060|21084.4|21075|20988.9|20979.5|991
1585143000000|2020-03-25 13:30:00|21062.4|21053|21207.5|21198.9|21207.5|21198.9|20821.5|20812.9|7484
1585143300000|2020-03-25 13:35:00|21203|21194.4|21427|21418.4|21432.5|21423.9|21160|21151.4|5642
1585143600000|2020-03-25 13:40:00|21426|21417.4|21286.5|21277.9|21428.5|21419.9|21247|21238.4|3454
1585143900000|2020-03-25 13:45:00|21277.5|21268.9|21127|21118.4|21290.5|21281.9|21120.5|21111.9|4021
1585144200000|2020-03-25 13:50:00|21129.5|21120.9|20841|20832.4|21167.5|21158.9|20801|20792.4|6592
1585144500000|2020-03-25 13:55:00|20842.5|20833.9|20790.5|20781.9|20943|20934.4|20752|20743.4|6598
1585144800000|2020-03-25 14:00:00|20788|20779.4|20680.5|20671.9|20831.5|20822.9|20623.5|20614.9|6470
1585145100000|2020-03-25 14:05:00|20685.5|20676.9|20761.5|20752.9|20805|20796.4|20664|20655.4|4338
1585145400000|2020-03-25 14:10:00|20760.5|20751.9|20578.5|20569.9|20773.5|20764.9|20541.5|20532.9|4063
1585145700000|2020-03-25 14:15:00|20577.5|20568.9|20687.5|20678.9|20729.5|20720.9|20577.5|20568.9|3287
1585146000000|2020-03-25 14:20:00|20684.5|20675.9|20732|20723.4|20789.5|20780.9|20652|20643.4|2801
1585146300000|2020-03-25 14:25:00|20734|20725.4|20777.5|20768.9|20779|20770.4|20640.5|20631.9|2792
1585146600000|2020-03-25 14:30:00|20778.5|20769.9|20866|20857.4|20908|20899.4|20771.5|20762.9|3005
1585146900000|2020-03-25 14:35:00|20870.5|20861.9|20952.5|20943.9|20984.5|20975.9|20819|20810.4|2689
1585147200000|2020-03-25 14:40:00|20954|20945.4|20999.5|20990.9|21059|21050.4|20939.5|20930.9|3183
1585147500000|2020-03-25 14:45:00|21000|20991.4|20936.5|20927.9|21056|21047.4|20865.5|20856.9|3025
1585147800000|2020-03-25 14:50:00|20937.5|20928.9|20996|20987.4|21095|21086.4|20916.5|20907.9|2316
1585148100000|2020-03-25 14:55:00|20998|20989.4|21133.5|21124.9|21164.5|21155.9|20962.5|20953.9|2638
1585148400000|2020-03-25 15:00:00|21136|21127.4|21155|21146.4|21172.5|21163.9|21084.5|21075.9|2889
1585148700000|2020-03-25 15:05:00|21159|21150.4|21274|21265.4|21296.5|21287.9|21137.5|21128.9|2897
1585149000000|2020-03-25 15:10:00|21271|21262.4|21159.5|21150.9|21278.5|21269.9|21141|21132.4|2905
1585149300000|2020-03-25 15:15:00|21160.5|21151.9|21182|21173.4|21223.5|21214.9|21094|21085.4|2886
1585149600000|2020-03-25 15:20:00|21176.5|21167.9|21193|21184.4|21214|21205.4|21123.5|21114.9|2389
1585149900000|2020-03-25 15:25:00|21194|21185.4|21200.5|21191.9|21321.5|21312.9|21176.5|21167.9|2783
1585150200000|2020-03-25 15:30:00|21203.5|21194.9|21273.5|21264.9|21285|21276.4|21152.5|21143.9|2015
1585150500000|2020-03-25 15:35:00|21274|21265.4|21251.5|21242.9|21316|21307.4|21203.5|21194.9|2310
1585150800000|2020-03-25 15:40:00|21252|21243.4|21221.5|21212.9|21299|21290.4|21186.5|21177.9|1747
1585151100000|2020-03-25 15:45:00|21225|21216.4|21256|21247.4|21298.5|21289.9|21150.5|21141.9|2305
1585151400000|2020-03-25 15:50:00|21263.5|21254.9|21218.5|21209.9|21303|21294.4|21197.5|21188.9|2227
1585151700000|2020-03-25 15:55:00|21218|21209.4|21260.5|21251.9|21289|21280.4|21176.5|21167.9|1611
1585152000000|2020-03-25 16:00:00|21261|21252.4|21396|21387.4|21407|21398.4|21252.5|21243.9|2559
1585152300000|2020-03-25 16:05:00|21394.5|21385.9|21358|21349.4|21417|21408.4|21354.5|21345.9|2288
1585152600000|2020-03-25 16:10:00|21358.5|21349.9|21425|21416.4|21425|21416.4|21332.5|21323.9|1532
1585152900000|2020-03-25 16:15:00|21423.5|21414.9|21438|21429.4|21486.5|21477.9|21402.5|21393.9|2853
1585153200000|2020-03-25 16:20:00|21439.5|21430.9|21529.5|21520.9|21529.5|21520.9|21432.5|21423.9|2008
1585153500000|2020-03-25 16:25:00|21529|21520.4|21545.5|21536.9|21595|21586.4|21518|21509.4|2941
1585153800000|2020-03-25 16:30:00|21542|21533.4|21600|21591.4|21600|21591.4|21453|21444.4|3063
1585154100000|2020-03-25 16:35:00|21602|21593.4|21688|21679.4|21689|21680.4|21544|21535.4|3863
1585154400000|2020-03-25 16:40:00|21688.5|21679.9|21704|21695.4|21711.5|21702.9|21646.5|21637.9|2942
1585154700000|2020-03-25 16:45:00|21703.5|21694.9|21721.5|21712.9|21782|21773.4|21685|21676.4|3540
1585155000000|2020-03-25 16:50:00|21721|21712.4|21649.5|21640.9|21774.5|21765.9|21641|21632.4|2962
1585155300000|2020-03-25 16:55:00|21650|21641.4|21619.5|21610.9|21656.5|21647.9|21556.5|21547.9|2640
1585155600000|2020-03-25 17:00:00|21622.5|21613.9|21701|21692.4|21743|21734.4|21599.5|21590.9|1843
1585155900000|2020-03-25 17:05:00|21701.5|21692.9|21837|21828.4|21837|21828.4|21685.5|21676.9|2931
1585156200000|2020-03-25 17:10:00|21836.5|21827.9|21738.5|21729.9|21836.5|21827.9|21711.5|21702.9|2223
1585156500000|2020-03-25 17:15:00|21738|21729.4|21835|21826.4|21838.5|21829.9|21721.5|21712.9|1507
1585156800000|2020-03-25 17:20:00|21833|21824.4|21828.5|21819.9|21857.5|21848.9|21795|21786.4|894
1585157100000|2020-03-25 17:25:00|21829|21820.4|21809.5|21800.9|21840|21831.4|21732.5|21723.9|1493
1585157400000|2020-03-25 17:30:00|21808.5|21799.9|21852|21843.4|21852|21843.4|21758.5|21749.9|1076
1585157700000|2020-03-25 17:35:00|21851.5|21842.9|21883.5|21874.9|21904|21895.4|21812.5|21803.9|1514
1585158000000|2020-03-25 17:40:00|21884|21875.4|21963.5|21954.9|21980|21971.4|21868.5|21859.9|2309
1585158300000|2020-03-25 17:45:00|21967.5|21958.9|21976.4|21967.8|22020.5|22011.9|21933.4|21924.8|2427
1585158600000|2020-03-25 17:50:00|21975.9|21967.3|21854.9|21846.3|22017.9|22009.3|21843.4|21834.8|1906
1585158900000|2020-03-25 17:55:00|21855.4|21846.8|21825.4|21816.8|21893.4|21884.8|21773.9|21765.3|1970
1585159200000|2020-03-25 18:00:00|21828.4|21819.8|21755.9|21747.3|21862.4|21853.8|21733.4|21724.8|2838
1585159500000|2020-03-25 18:05:00|21756.4|21747.8|21678.4|21669.8|21768.4|21759.8|21594.4|21585.8|3577
1585159800000|2020-03-25 18:10:00|21680.4|21671.8|21839.9|21831.3|21847.4|21838.8|21665.9|21657.3|2518
1585160100000|2020-03-25 18:15:00|21837.9|21829.3|21913.4|21904.8|21928.9|21920.3|21806.9|21798.3|2090
1585160400000|2020-03-25 18:20:00|21914.9|21906.3|21895.4|21886.8|21962.4|21953.8|21881.4|21872.8|2094
1585160700000|2020-03-25 18:25:00|21895.9|21887.3|21823.9|21815.3|21913.4|21904.8|21776.4|21767.8|1945
1585161000000|2020-03-25 18:30:00|21823.4|21814.8|21699.4|21690.8|21855.9|21847.3|21674.4|21665.8|2521
1585161300000|2020-03-25 18:35:00|21699.9|21691.3|21759.9|21751.3|21777.9|21769.3|21652.4|21643.8|2312
1585161600000|2020-03-25 18:40:00|21754.9|21746.3|21762.9|21754.3|21779.9|21771.3|21690.9|21682.3|1703
1585161900000|2020-03-25 18:45:00|21761.4|21752.8|21865.9|21857.3|21894.4|21885.8|21761.4|21752.8|1924
1585162200000|2020-03-25 18:50:00|21861.9|21853.3|21827.9|21819.3|21891.9|21883.3|21770.4|21761.8|1462
1585162500000|2020-03-25 18:55:00|21829.4|21820.8|21906.9|21898.3|21956.4|21947.8|21811.4|21802.8|2548
1585162800000|2020-03-25 19:00:00|21909.9|21901.3|21995.4|21986.8|21995.4|21986.8|21875.4|21866.8|2099
1585163100000|2020-03-25 19:05:00|21994.9|21986.3|21919.9|21911.3|21997.4|21988.8|21894.4|21885.8|1889
1585163400000|2020-03-25 19:10:00|21920.4|21911.8|21863.4|21854.8|21920.9|21912.3|21804.4|21795.8|1771
1585163700000|2020-03-25 19:15:00|21865.4|21856.8|21902.4|21893.8|21939.4|21930.8|21865.4|21856.8|1525
1585164000000|2020-03-25 19:20:00|21901.9|21893.3|21888.9|21880.3|21940.9|21932.3|21846.9|21838.3|1262
1585164300000|2020-03-25 19:25:00|21888.4|21879.8|21790.4|21781.8|21934.4|21925.8|21754.9|21746.3|1978
1585164600000|2020-03-25 19:30:00|21790.9|21782.3|21873.9|21865.3|21932.9|21924.3|21789.4|21780.8|2028
1585164900000|2020-03-25 19:35:00|21872.9|21864.3|21878.9|21870.3|21944.4|21935.8|21849.9|21841.3|2432
1585165200000|2020-03-25 19:40:00|21878.4|21869.8|21689.9|21681.3|21915.4|21906.8|21654.4|21645.8|3273
1585165500000|2020-03-25 19:45:00|21689.4|21680.8|21495.9|21487.3|21704.9|21696.3|21465.4|21456.8|4147
1585165800000|2020-03-25 19:50:00|21502.4|21493.8|21362.9|21354.3|21502.4|21493.8|21166.4|21157.8|9688
1585166100000|2020-03-25 19:55:00|21363.9|21355.3|21202.4|21193.8|21439.9|21431.3|21105.4|21096.8|7748
1585166400000|2020-03-25 20:00:00|21202.9|21194.3|21225.5|21214.7|21330.5|21319.7|21184|21173.2|2883
1585166700000|2020-03-25 20:05:00|21227|21216.2|21273|21262.2|21282|21271.2|21182|21171.2|1854
1585167000000|2020-03-25 20:10:00|21272.5|21261.7|21169.5|21142.9|21276.5|21265.7|21142|21131.2|1273
1585167300000|2020-03-25 20:15:00|21170|21143.4|21156.5|21129.9|21183.9|21157.3|21145.9|21119.3|0
1585167600000|2020-03-25 20:20:00|21156.7|21130.1|21157|21130.4|21167.5|21140.9|21150|21123.4|0
1585167900000|2020-03-25 20:25:00|21157.3|21130.7|21196.1|21169.5|21201.4|21174.8|21157.3|21130.7|0
1585168200000|2020-03-25 20:30:00|21164.5|21153.7|21168.5|21157.7|21204.5|21193.7|21146.5|21135.7|608
1585168500000|2020-03-25 20:35:00|21169.5|21158.7|21117.5|21106.7|21173.5|21162.7|21113.5|21102.7|455
1585168800000|2020-03-25 20:40:00|21112.5|21101.7|21116.5|21105.7|21135.5|21124.7|21095.5|21084.7|337
1585169100000|2020-03-25 20:45:00|21115.5|21104.7|21140.5|21129.7|21162.5|21151.7|21111.5|21100.7|166
1585169400000|2020-03-25 20:50:00|21136.5|21125.7|21145.5|21134.7|21199.5|21188.7|21134.5|21123.7|223
1585169700000|2020-03-25 20:55:00|21147.5|21136.7|21192.7|21166.1|21194.5|21183.7|21135.5|21124.7|127
1585170000000|2020-03-25 21:00:00|21193|21166.4|21191.3|21164.7|21196|21169.4|21185.8|21159.2|0
1585170300000|2020-03-25 21:05:00|21194.1|21167.5|21179.7|21153.1|21195.5|21168.9|21179.6|21153|0
1585170600000|2020-03-25 21:10:00|21179.2|21152.6|21175.1|21148.5|21179.2|21152.6|21170.2|21143.6|0
1585170900000|2020-03-25 21:15:00|21173.5|21146.9|21168.9|21142.3|21175.2|21148.6|21167.5|21140.9|0
1585171200000|2020-03-25 21:20:00|21173.5|21146.9|21162.4|21135.8|21174.2|21147.6|21160.2|21133.6|0
1585171500000|2020-03-25 21:25:00|21160|21133.4|21161.8|21135.2|21166.1|21139.5|21150.5|21123.9|0
1585171800000|2020-03-25 21:30:00|21161.2|21134.6|21201.7|21175.1|21201.7|21175.1|21159.1|21132.5|0
1585172100000|2020-03-25 21:35:00|21202|21175.4|21190.5|21163.9|21216.7|21190.1|21188.2|21161.6|0
1585172400000|2020-03-25 21:40:00|21190.6|21164|21195.8|21169.2|21198.5|21171.9|21190.2|21163.6|0
1585172700000|2020-03-25 21:45:00|21201|21174.4|21191.9|21165.3|21201|21174.4|21187.1|21160.5|0
1585173000000|2020-03-25 21:50:00|21192.1|21165.5|21197|21170.4|21204.3|21177.7|21186.7|21160.1|0
1585173300000|2020-03-25 21:55:00|21196.1|21169.5|21207.2|21180.6|21207.2|21180.6|21195.9|21169.3|0
1585173600000|2020-03-25 22:00:00|21203.1|21176.5|21369|21358.2|21406.5|21395.7|21164.5|21153.7|895
1585173900000|2020-03-25 22:05:00|21369.5|21358.7|21316.5|21305.7|21408|21397.2|21303|21292.2|422
1585174200000|2020-03-25 22:10:00|21316|21305.2|21321|21310.2|21368|21357.2|21275.5|21264.7|403
1585174500000|2020-03-25 22:15:00|21321.5|21310.7|21352.5|21341.7|21363|21352.2|21318|21307.2|114
1585174800000|2020-03-25 22:20:00|21352|21341.2|21270|21259.2|21367.5|21356.7|21265|21254.2|236
1585175100000|2020-03-25 22:25:00|21270.5|21259.7|21257.5|21246.7|21290.5|21279.7|21222|21211.2|332
1585175400000|2020-03-25 22:30:00|21258.5|21247.7|21289|21278.2|21311.5|21300.7|21233|21222.2|198
1585175700000|2020-03-25 22:35:00|21288.5|21277.7|21315.5|21304.7|21345|21334.2|21288.5|21277.7|156
1585176000000|2020-03-25 22:40:00|21313|21302.2|21319.5|21308.7|21344.5|21333.7|21309.5|21298.7|82
1585176300000|2020-03-25 22:45:00|21320|21309.2|21285|21274.2|21325.5|21314.7|21285|21274.2|107
1585176600000|2020-03-25 22:50:00|21284|21273.2|21263|21252.2|21302.5|21291.7|21260|21249.2|159
1585176900000|2020-03-25 22:55:00|21263.5|21252.7|21283.5|21272.7|21286|21275.2|21262.5|21251.7|49
1585177200000|2020-03-25 23:00:00|21282.5|21271.7|21197.5|21186.7|21283.5|21272.7|21193|21182.2|230
1585177500000|2020-03-25 23:05:00|21198|21187.2|21203|21192.2|21219.5|21208.7|21185|21174.2|207
1585177800000|2020-03-25 23:10:00|21203.5|21192.7|21158.5|21147.7|21205.5|21194.7|21156|21145.2|219
1585178100000|2020-03-25 23:15:00|21154.5|21143.7|21129.5|21118.7|21175.5|21164.7|21116|21105.2|482
1585178400000|2020-03-25 23:20:00|21129|21118.2|21158.5|21147.7|21168|21157.2|21119.5|21108.7|181
1585178700000|2020-03-25 23:25:00|21161|21150.2|21186|21175.2|21209.5|21198.7|21157.5|21146.7|205
1585179000000|2020-03-25 23:30:00|21198.5|21187.7|21204|21193.2|21208|21197.2|21152.5|21141.7|308
1585179300000|2020-03-25 23:35:00|21205|21194.2|21197|21186.2|21237|21226.2|21180.5|21169.7|245
1585179600000|2020-03-25 23:40:00|21196.5|21185.7|21173.5|21162.7|21196.5|21185.7|21139|21128.2|197
1585179900000|2020-03-25 23:45:00|21174|21163.2|21235|21224.2|21244.5|21233.7|21173.5|21162.7|247
1585180200000|2020-03-25 23:50:00|21233.5|21222.7|21208.5|21197.7|21242.5|21231.7|21177.5|21166.7|230
1585180500000|2020-03-25 23:55:00|21207|21196.2|21242.5|21231.7|21246.5|21235.7|21199.5|21188.7|180
1585180800000|2020-03-26 00:00:00|21235|21224.2|21172|21161.2|21242.5|21231.7|21164.5|21153.7|349
1585181100000|2020-03-26 00:05:00|21172.5|21161.7|21230.5|21219.7|21234.5|21223.7|21166|21155.2|275
1585181400000|2020-03-26 00:10:00|21231|21220.2|21338|21327.2|21386|21375.2|21214|21203.2|919
1585181700000|2020-03-26 00:15:00|21338.5|21327.7|21388.5|21377.7|21393.5|21382.7|21300.5|21289.7|444
1585182000000|2020-03-26 00:20:00|21389|21378.2|21451|21440.2|21479|21468.2|21365.5|21354.7|692
1585182300000|2020-03-26 00:25:00|21453.5|21442.7|21463|21452.2|21495|21484.2|21400|21389.2|414
1585182600000|2020-03-26 00:30:00|21462.5|21451.7|21399.5|21388.7|21484.5|21473.7|21399.5|21388.7|295
1585182900000|2020-03-26 00:35:00|21397.5|21386.7|21453.5|21442.7|21456.5|21445.7|21369|21358.2|287
1585183200000|2020-03-26 00:40:00|21454|21443.2|21435|21424.2|21467.5|21456.7|21410|21399.2|183
1585183500000|2020-03-26 00:45:00|21435.5|21424.7|21313.5|21302.7|21445|21434.2|21307|21296.2|326
1585183800000|2020-03-26 00:50:00|21315|21304.2|21365|21354.2|21366.5|21355.7|21306|21295.2|289
1585184100000|2020-03-26 00:55:00|21365.5|21354.7|21291.5|21280.7|21367|21356.2|21284.5|21273.7|299
1585184400000|2020-03-26 01:00:00|21289|21278.2|21101|21090.2|21291.5|21280.7|21071.5|21060.7|771
1585184700000|2020-03-26 01:05:00|21097|21086.2|21109|21098.2|21170.5|21159.7|21096.5|21085.7|612
1585185000000|2020-03-26 01:10:00|21108|21097.2|21167|21156.2|21199|21188.2|21102.5|21091.7|433
1585185300000|2020-03-26 01:15:00|21166.5|21155.7|21125.5|21114.7|21172|21161.2|21104.5|21093.7|373
1585185600000|2020-03-26 01:20:00|21121|21110.2|21059.5|21048.7|21143|21132.2|21042.5|21031.7|396
1585185900000|2020-03-26 01:25:00|21058|21047.2|21017|21006.2|21078|21067.2|20973|20962.2|481
1585186200000|2020-03-26 01:30:00|21018|21007.2|21013|21002.2|21104.5|21093.7|20995|20984.2|515
1585186500000|2020-03-26 01:35:00|21013.5|21002.7|21085|21074.2|21101.5|21090.7|21012|21001.2|402
1585186800000|2020-03-26 01:40:00|21082.5|21071.7|21130|21119.2|21137|21126.2|21075|21064.2|433
1585187100000|2020-03-26 01:45:00|21130.5|21119.7|21002|20991.2|21137|21126.2|21002|20991.2|341
1585187400000|2020-03-26 01:50:00|21000.5|20989.7|21108|21097.2|21108|21097.2|21000|20989.2|277
1585187700000|2020-03-26 01:55:00|21107.5|21096.7|21027.5|21016.7|21107.5|21096.7|21008|20997.2|209
1585188000000|2020-03-26 02:00:00|21030|21019.2|21020|21009.2|21057|21046.2|20990.5|20979.7|244
1585188300000|2020-03-26 02:05:00|21022.5|21011.7|20981|20970.2|21056.5|21045.7|20934|20923.2|507
1585188600000|2020-03-26 02:10:00|20983|20972.2|20919.5|20908.7|21007|20996.2|20917|20906.2|319
1585188900000|2020-03-26 02:15:00|20922|20911.2|20961.5|20950.7|21009.5|20998.7|20917.5|20906.7|464
1585189200000|2020-03-26 02:20:00|20962|20951.2|21042|21031.2|21074.5|21063.7|20958.5|20947.7|475
1585189500000|2020-03-26 02:25:00|21041.5|21030.7|21061.5|21050.7|21070.5|21059.7|21024.5|21013.7|345
1585189800000|2020-03-26 02:30:00|21065.5|21054.7|21018|21007.2|21079.5|21068.7|21018|21007.2|236
1585190100000|2020-03-26 02:35:00|21018.5|21007.7|21148.5|21137.7|21162|21151.2|20978.5|20967.7|476
1585190400000|2020-03-26 02:40:00|21148|21137.2|21069|21058.2|21153.5|21142.7|21063.5|21052.7|410
1585190700000|2020-03-26 02:45:00|21070|21059.2|21113.5|21102.7|21115.5|21104.7|21070|21059.2|266
1585191000000|2020-03-26 02:50:00|21113|21102.2|21058.5|21047.7|21113|21102.2|21043|21032.2|206
1585191300000|2020-03-26 02:55:00|21058|21047.2|21112.5|21101.7|21133|21122.2|21024.5|21013.7|269
1585191600000|2020-03-26 03:00:00|21119|21108.2|21108.5|21097.7|21137|21126.2|21099|21088.2|265
1585191900000|2020-03-26 03:05:00|21109|21098.2|21212.5|21201.7|21232|21221.2|21085.5|21074.7|438
1585192200000|2020-03-26 03:10:00|21213|21202.2|21192.5|21181.7|21214|21203.2|21178|21167.2|230
1585192500000|2020-03-26 03:15:00|21193.5|21182.7|21210.5|21199.7|21222|21211.2|21156|21145.2|307
1585192800000|2020-03-26 03:20:00|21211|21200.2|21141|21130.2|21224.5|21213.7|21139.5|21128.7|217
1585193100000|2020-03-26 03:25:00|21141.5|21130.7|21154.5|21143.7|21273.5|21262.7|21140.5|21129.7|717
1585193400000|2020-03-26 03:30:00|21155.5|21144.7|20977|20966.2|21179|21168.2|20934|20923.2|779
1585193700000|2020-03-26 03:35:00|20980|20969.2|21031.5|21020.7|21055|21044.2|20940.5|20929.7|422
1585194000000|2020-03-26 03:40:00|21031|21020.2|21047|21036.2|21066|21055.2|21009|20998.2|244
1585194300000|2020-03-26 03:45:00|21046.5|21035.7|21117|21106.2|21117|21106.2|21045|21034.2|283
1585194600000|2020-03-26 03:50:00|21116.5|21105.7|21195|21184.2|21201.5|21190.7|21107|21096.2|362
1585194900000|2020-03-26 03:55:00|21194|21183.2|21143|21132.2|21232|21221.2|21124|21113.2|392
1585195200000|2020-03-26 04:00:00|21142|21131.2|21067|21056.2|21170.5|21159.7|21060.5|21049.7|406
1585195500000|2020-03-26 04:05:00|21067.5|21056.7|21098|21087.2|21104.5|21093.7|21054.5|21043.7|182
1585195800000|2020-03-26 04:10:00|21099.5|21088.7|21114.5|21103.7|21166.5|21155.7|21088.5|21077.7|275
1585196100000|2020-03-26 04:15:00|21114|21103.2|21054|21043.2|21117|21106.2|21047.5|21036.7|200
1585196400000|2020-03-26 04:20:00|21054.5|21043.7|21092|21081.2|21093.5|21082.7|21020.5|21009.7|162
1585196700000|2020-03-26 04:25:00|21092.5|21081.7|21164|21153.2|21175.5|21164.7|21074|21063.2|206
1585197000000|2020-03-26 04:30:00|21166|21155.2|21145.5|21134.7|21192|21181.2|21144|21133.2|221
1585197300000|2020-03-26 04:35:00|21146|21135.2|21188|21177.2|21196|21185.2|21133|21122.2|120
1585197600000|2020-03-26 04:40:00|21187|21176.2|21187|21176.2|21188|21177.2|21144.5|21133.7|108
1585197900000|2020-03-26 04:45:00|21186|21175.2|21149.5|21138.7|21186|21175.2|21110.5|21099.7|235
1585198200000|2020-03-26 04:50:00|21149|21138.2|21112|21101.2|21149|21138.2|21089.5|21078.7|111
1585198500000|2020-03-26 04:55:00|21111.5|21100.7|21099.5|21088.7|21149|21138.2|21087.5|21076.7|118
1585198800000|2020-03-26 05:00:00|21093|21082.2|21048.5|21037.7|21110.5|21099.7|21031|21020.2|214
1585199100000|2020-03-26 05:05:00|21043|21032.2|21082.5|21071.7|21098|21087.2|21019|21008.2|179
1585199400000|2020-03-26 05:10:00|21081|21070.2|21092|21081.2|21125|21114.2|21079.5|21068.7|132
1585199700000|2020-03-26 05:15:00|21092.5|21081.7|21144.5|21133.7|21175|21164.2|21084|21073.2|175
1585200000000|2020-03-26 05:20:00|21145|21134.2|21093.5|21082.7|21155|21144.2|21093.5|21082.7|163
1585200300000|2020-03-26 05:25:00|21095.5|21084.7|21123|21112.2|21125|21114.2|21065|21054.2|154
1585200600000|2020-03-26 05:30:00|21123.5|21112.7|21120|21109.2|21154.5|21143.7|21112.5|21101.7|117
1585200900000|2020-03-26 05:35:00|21120.5|21109.7|21129.5|21118.7|21134.5|21123.7|21091|21080.2|86
1585201200000|2020-03-26 05:40:00|21120|21109.2|21103|21092.2|21128|21117.2|21081.5|21070.7|135
1585201500000|2020-03-26 05:45:00|21102.5|21091.7|21037.5|21026.7|21112.5|21101.7|21024.5|21013.7|140
1585201800000|2020-03-26 05:50:00|21037|21026.2|20968|20957.2|21050|21039.2|20968|20957.2|219
1585202100000|2020-03-26 05:55:00|20965|20954.2|21066|21055.2|21068.5|21057.7|20965|20954.2|285
1585202400000|2020-03-26 06:00:00|21067.5|21056.7|21022|21011.2|21079|21068.2|21004|20993.2|211
1585202700000|2020-03-26 06:05:00|21022.5|21011.7|20984|20973.2|21027|21016.2|20967|20956.2|136
1585203000000|2020-03-26 06:10:00|20985.5|20974.7|20977|20966.2|21022.5|21011.7|20950.5|20939.7|169
1585203300000|2020-03-26 06:15:00|20977.5|20966.7|20968.5|20957.7|21020.5|21009.7|20944|20933.2|196
1585203600000|2020-03-26 06:20:00|20969|20958.2|21001|20990.2|21009|20998.2|20954.5|20943.7|139
1585203900000|2020-03-26 06:25:00|20997|20986.2|20986|20975.2|21009|20998.2|20962|20951.2|196
1585204200000|2020-03-26 06:30:00|20985|20974.2|21063.5|21052.7|21065.5|21054.7|20973.5|20962.7|197
1585204500000|2020-03-26 06:35:00|21064.5|21053.7|21046|21035.2|21067|21056.2|21010|20999.2|177
1585204800000|2020-03-26 06:40:00|21044|21033.2|20999.5|20988.7|21054.5|21043.7|20988|20977.2|58
1585205100000|2020-03-26 06:45:00|21000|20989.2|21009.5|20998.7|21044|21033.2|21000|20989.2|72
1585205400000|2020-03-26 06:50:00|21010.5|20999.7|20989|20978.2|21023.5|21012.7|20987.5|20976.7|68
1585205700000|2020-03-26 06:55:00|20988|20977.2|20940|20929.2|20992|20981.2|20930.5|20919.7|176
1585206000000|2020-03-26 07:00:00|20939.3|20929.9|20862.3|20852.9|20941.3|20931.9|20847.3|20837.9|511
1585206300000|2020-03-26 07:05:00|20862.8|20853.4|20986.3|20976.9|20987.8|20978.4|20862.3|20852.9|316
1585206600000|2020-03-26 07:10:00|20981.3|20971.9|20923.8|20914.4|20981.3|20971.9|20915.8|20906.4|214
1585206900000|2020-03-26 07:15:00|20924.8|20915.4|20890.8|20881.4|20944.8|20935.4|20889.8|20880.4|209
1585207200000|2020-03-26 07:20:00|20890.3|20880.9|20864.8|20855.4|20893.8|20884.4|20852.8|20843.4|257
1585207500000|2020-03-26 07:25:00|20865.3|20855.9|20919.8|20910.4|20945.3|20935.9|20863.8|20854.4|186
1585207800000|2020-03-26 07:30:00|20921.3|20911.9|20827.3|20817.9|20921.3|20911.9|20807.3|20797.9|456
1585208100000|2020-03-26 07:35:00|20826.8|20817.4|20837.3|20827.9|20858.3|20848.9|20813.8|20804.4|213
1585208400000|2020-03-26 07:40:00|20838.3|20828.9|20867.8|20858.4|20874.3|20864.9|20829.3|20819.9|167
1585208700000|2020-03-26 07:45:00|20868.3|20858.9|20839.8|20830.4|20896.3|20886.9|20838.3|20828.9|233
1585209000000|2020-03-26 07:50:00|20839.3|20829.9|20780.8|20771.4|20844.3|20834.9|20778.3|20768.9|320
1585209300000|2020-03-26 07:55:00|20781.3|20771.9|20827.3|20817.9|20827.8|20818.4|20758.8|20749.4|308
1585209600000|2020-03-26 08:00:00|20823.8|20814.4|20910.3|20900.9|20926.8|20917.4|20803.3|20793.9|575
1585209900000|2020-03-26 08:05:00|20909.3|20899.9|20934.3|20925.9|20985.3|20975.9|20908.8|20899.4|584
1585210200000|2020-03-26 08:10:00|20933.3|20924.9|20849.3|20840.9|20938.3|20929.9|20826.8|20818.4|466
1585210500000|2020-03-26 08:15:00|20849.8|20841.4|20820.3|20811.9|20884.3|20875.9|20805.3|20796.9|804
1585210800000|2020-03-26 08:20:00|20819.8|20811.4|20831.3|20822.9|20871.8|20863.4|20785.3|20776.9|521
1585211100000|2020-03-26 08:25:00|20831.8|20823.4|20824.3|20815.9|20873.8|20865.4|20783.3|20774.9|488
1585211400000|2020-03-26 08:30:00|20823.3|20814.9|20900.3|20891.9|20900.8|20892.4|20809.3|20800.9|854
1585211700000|2020-03-26 08:35:00|20899.8|20891.4|20818.3|20809.9|20907.8|20899.4|20798.3|20789.9|544
1585212000000|2020-03-26 08:40:00|20818.8|20810.4|20808.8|20800.4|20840.3|20831.9|20774.8|20766.4|505
1585212300000|2020-03-26 08:45:00|20808.3|20799.9|20861.8|20853.4|20868.8|20860.4|20791.3|20782.9|476
1585212600000|2020-03-26 08:50:00|20861.3|20852.9|20849.3|20840.9|20868.8|20860.4|20798.3|20789.9|679
1585212900000|2020-03-26 08:55:00|20848.8|20840.4|20898.8|20890.4|20904.8|20896.4|20801.8|20793.4|403
1585213200000|2020-03-26 09:00:00|20899.8|20891.4|20976.8|20968.4|20980.8|20972.4|20867.8|20859.4|799
1585213500000|2020-03-26 09:05:00|20976.3|20967.9|20900.3|20891.9|20984.3|20975.9|20899.8|20891.4|617
1585213800000|2020-03-26 09:10:00|20902.3|20893.9|20822.8|20814.4|20942.8|20934.4|20822.8|20814.4|598
1585214100000|2020-03-26 09:15:00|20821.8|20813.4|20841.8|20833.4|20859.8|20851.4|20815.3|20806.9|366
1585214400000|2020-03-26 09:20:00|20841.3|20832.9|20882.3|20873.9|20902.3|20893.9|20808.8|20800.4|424
1585214700000|2020-03-26 09:25:00|20883.3|20874.9|20854.8|20846.4|20921.8|20913.4|20850.8|20842.4|385
1585215000000|2020-03-26 09:30:00|20856.3|20847.9|20876.8|20868.4|20909.8|20901.4|20841.8|20833.4|471
1585215300000|2020-03-26 09:35:00|20877.3|20868.9|20871.8|20863.4|20885.3|20876.9|20820.8|20812.4|491
1585215600000|2020-03-26 09:40:00|20872.3|20863.9|20901.8|20893.4|20905.8|20897.4|20871.3|20862.9|319
1585215900000|2020-03-26 09:45:00|20902.3|20893.9|20970.3|20961.9|20971.8|20963.4|20888.3|20879.9|461
1585216200000|2020-03-26 09:50:00|20970.8|20962.4|20909.8|20901.4|20977.3|20968.9|20895.8|20887.4|629
1585216500000|2020-03-26 09:55:00|20910.3|20901.9|20964.3|20955.9|20967.3|20958.9|20893.8|20885.4|523
1585216800000|2020-03-26 10:00:00|20963.8|20955.4|20950.3|20941.9|20973.3|20964.9|20918.3|20909.9|413
1585217100000|2020-03-26 10:05:00|20949.8|20941.4|20971.3|20962.9|20986.8|20978.4|20937.3|20928.9|432
1585217400000|2020-03-26 10:10:00|20963.8|20955.4|20960.8|20952.4|20993.8|20985.4|20947.3|20938.9|458
1585217700000|2020-03-26 10:15:00|20962.3|20953.9|20942.8|20934.4|20967.3|20958.9|20898.3|20889.9|617
1585218000000|2020-03-26 10:20:00|20943.3|20934.9|20942.3|20933.9|20970.3|20961.9|20930.8|20922.4|237
1585218300000|2020-03-26 10:25:00|20941.3|20932.9|20986.8|20978.4|20995.8|20987.4|20937.3|20928.9|435
1585218600000|2020-03-26 10:30:00|20986.3|20977.9|21052.3|21043.9|21058.3|21049.9|20983.3|20974.9|897
1585218900000|2020-03-26 10:35:00|21053.3|21044.9|21106.3|21097.9|21118.8|21110.4|21052.8|21044.4|905
1585219200000|2020-03-26 10:40:00|21105.8|21097.4|21062.8|21054.4|21125.8|21117.4|21057.8|21049.4|836
1585219500000|2020-03-26 10:45:00|21062.3|21053.9|21099.3|21090.9|21124.3|21115.9|21058.8|21050.4|511
1585219800000|2020-03-26 10:50:00|21099.8|21091.4|21046.8|21038.4|21122.3|21113.9|21040.8|21032.4|660
1585220100000|2020-03-26 10:55:00|21045.3|21036.9|21045.3|21036.9|21050.8|21042.4|21000.8|20992.4|779
1585220400000|2020-03-26 11:00:00|21038.3|21029.9|21057.8|21049.4|21082.3|21073.9|21024.8|21016.4|806
1585220700000|2020-03-26 11:05:00|21057.3|21048.9|21029.8|21021.4|21057.3|21048.9|21007.3|20998.9|719
1585221000000|2020-03-26 11:10:00|21030.8|21022.4|21028.3|21019.9|21061.8|21053.4|21022.3|21013.9|550
1585221300000|2020-03-26 11:15:00|21028.8|21020.4|21023.8|21015.4|21060.3|21051.9|20993.3|20984.9|618
1585221600000|2020-03-26 11:20:00|21023.3|21014.9|21038.3|21029.9|21065.3|21056.9|21022.3|21013.9|591
1585221900000|2020-03-26 11:25:00|21038.8|21030.4|20995.3|20986.9|21063.8|21055.4|20995.3|20986.9|537
1585222200000|2020-03-26 11:30:00|20994.8|20986.4|21029.3|21020.9|21033.3|21024.9|20991.3|20982.9|564
1585222500000|2020-03-26 11:35:00|21028.8|21020.4|21034.3|21025.9|21041.3|21032.9|21014.3|21005.9|328
1585222800000|2020-03-26 11:40:00|21033.8|21025.4|20995.3|20986.9|21039.8|21031.4|20990.3|20981.9|425
1585223100000|2020-03-26 11:45:00|20995.8|20987.4|20877.8|20869.4|20999.8|20991.4|20875.8|20867.4|1945
1585223400000|2020-03-26 11:50:00|20879.8|20871.4|20856.3|20847.9|20879.8|20871.4|20798.8|20790.4|1413
1585223700000|2020-03-26 11:55:00|20853.8|20845.4|20823.3|20814.9|20881.3|20872.9|20823.3|20814.9|654
1585224000000|2020-03-26 12:00:00|20828.3|20819.9|20807.3|20798.9|20846.3|20837.9|20781.8|20773.4|722
1585224300000|2020-03-26 12:05:00|20794.8|20786.4|20752.8|20744.4|20805.8|20797.4|20752.8|20744.4|594
1585224600000|2020-03-26 12:10:00|20755.3|20746.9|20705.8|20697.4|20755.3|20746.9|20688.8|20680.4|1097
1585224900000|2020-03-26 12:15:00|20706.3|20697.9|20809.8|20801.4|20815.8|20807.4|20689.3|20680.9|941
1585225200000|2020-03-26 12:20:00|20810.8|20802.4|20701.8|20693.4|20819.3|20810.9|20701.8|20693.4|870
1585225500000|2020-03-26 12:25:00|20702.3|20693.9|20709.3|20700.9|20770.3|20761.9|20702.3|20693.9|525
1585225800000|2020-03-26 12:30:00|20710.3|20701.9|20874.3|20865.9|21014.8|21006.4|20654.8|20646.4|4002
1585226100000|2020-03-26 12:35:00|20874.8|20866.4|21003.8|20995.4|21051.3|21042.9|20863.8|20855.4|1196
1585226400000|2020-03-26 12:40:00|21005.8|20997.4|20933.8|20925.4|21085.3|21076.9|20933.3|20924.9|1612
1585226700000|2020-03-26 12:45:00|20934.8|20926.4|21029.8|21021.4|21031.8|21023.4|20892.3|20883.9|1237
1585227000000|2020-03-26 12:50:00|21029.3|21020.9|21024.3|21015.9|21103.8|21095.4|21006.8|20998.4|988
1585227300000|2020-03-26 12:55:00|21025.8|21017.4|21148.8|21140.4|21208.8|21200.4|21022.3|21013.9|1573
1585227600000|2020-03-26 13:00:00|21148.3|21139.9|21217.3|21208.9|21217.3|21208.9|21073.3|21064.9|1063
1585227900000|2020-03-26 13:05:00|21216.8|21208.4|21275.8|21267.4|21296.8|21288.4|21163.8|21155.4|1289
1585228200000|2020-03-26 13:10:00|21277.3|21268.9|21275.8|21267.4|21285.3|21276.9|21183.8|21175.4|820
1585228500000|2020-03-26 13:15:00|21276.8|21268.4|21307.8|21299.4|21327.3|21318.9|21183.8|21175.4|904
1585228800000|2020-03-26 13:20:00|21307.3|21298.9|21395.3|21386.9|21419.3|21410.9|21268.3|21259.9|1256
1585229100000|2020-03-26 13:25:00|21393.8|21385.4|21440.3|21431.9|21507.3|21498.9|21354.8|21346.4|1971
1585229400000|2020-03-26 13:30:00|21443.8|21435.4|21551.4|21543.8|21725.4|21717.8|21402.9|21395.3|8031
1585229700000|2020-03-26 13:35:00|21549.9|21542.3|21647.9|21640.3|21732.4|21724.8|21504.9|21497.3|5137
1585230000000|2020-03-26 13:40:00|21645.4|21637.8|21583.9|21576.3|21695.9|21688.3|21533.9|21526.3|4182
1585230300000|2020-03-26 13:45:00|21588.9|21581.3|21552.9|21545.3|21644.4|21636.8|21487.9|21480.3|4467
1585230600000|2020-03-26 13:50:00|21554.9|21547.3|21686.9|21679.3|21707.9|21700.3|21478.4|21470.8|3425
1585230900000|2020-03-26 13:55:00|21686.4|21678.8|21799.4|21791.8|21855.4|21847.8|21686.4|21678.8|4350
1585231200000|2020-03-26 14:00:00|21802.4|21794.8|21797.4|21789.8|21843.9|21836.3|21735.4|21727.8|3430
1585231500000|2020-03-26 14:05:00|21801.9|21794.3|21968.9|21961.3|21970.9|21963.3|21800.9|21793.3|4229
1585231800000|2020-03-26 14:10:00|21966.9|21959.3|21866.4|21858.8|21979.4|21971.8|21866.4|21858.8|3126
1585232100000|2020-03-26 14:15:00|21864.9|21857.3|22030.4|22022.8|22041.9|22034.3|21841.4|21833.8|5699
1585232400000|2020-03-26 14:20:00|22033.9|22026.3|22033.9|22026.3|22100.4|22092.8|21984.9|21977.3|5040
1585232700000|2020-03-26 14:25:00|22032.9|22025.3|21987.4|21979.8|22071.4|22063.8|21981.9|21974.3|2959
1585233000000|2020-03-26 14:30:00|21983.4|21975.8|22147.4|22139.8|22154.4|22146.8|21982.4|21974.8|5826
1585233300000|2020-03-26 14:35:00|22146.4|22138.8|22007.9|22000.3|22146.9|22139.3|22001.9|21994.3|5848
1585233600000|2020-03-26 14:40:00|22008.4|22000.8|22054.4|22046.8|22068.4|22060.8|21944.9|21937.3|5982
1585233900000|2020-03-26 14:45:00|22053.9|22046.3|21942.4|21934.8|22105.9|22098.3|21887.9|21880.3|5377
1585234200000|2020-03-26 14:50:00|21939.9|21932.3|21968.4|21960.8|22018.9|22011.3|21915.4|21907.8|4212
1585234500000|2020-03-26 14:55:00|21963.9|21956.3|22039.9|22032.3|22073.4|22065.8|21939.4|21931.8|4065
1585234800000|2020-03-26 15:00:00|22040.9|22033.3|22105.9|22098.3|22112.4|22104.8|21951.4|21943.8|3305
1585235100000|2020-03-26 15:05:00|22104.9|22097.3|22042.9|22035.3|22148.4|22140.8|22004.9|21997.3|3436
1585235400000|2020-03-26 15:10:00|22041.9|22034.3|22080.9|22073.3|22118.9|22111.3|22041.9|22034.3|2710
1585235700000|2020-03-26 15:15:00|22078.9|22071.3|22181.9|22174.3|22187.9|22180.3|22073.9|22066.3|2292
1585236000000|2020-03-26 15:20:00|22180.9|22173.3|22180.9|22173.3|22205.9|22198.3|22134.4|22126.8|2348
1585236300000|2020-03-26 15:25:00|22180.4|22172.8|22221.4|22213.8|22240.4|22232.8|22157.4|22149.8|1989
1585236600000|2020-03-26 15:30:00|22221.9|22214.3|22318.4|22310.8|22331.4|22323.8|22194.4|22186.8|3500
1585236900000|2020-03-26 15:35:00|22319.9|22312.3|22326.4|22318.8|22353.4|22345.8|22248.4|22240.8|2637
1585237200000|2020-03-26 15:40:00|22326.9|22319.3|22391.9|22384.3|22403.9|22396.3|22323.4|22315.8|2850
1585237500000|2020-03-26 15:45:00|22390.4|22382.8|22347.9|22340.3|22393.9|22386.3|22290.4|22282.8|2499
1585237800000|2020-03-26 15:50:00|22349.9|22342.3|22396.4|22388.8|22404.9|22397.3|22313.4|22305.8|1968
1585238100000|2020-03-26 15:55:00|22389.4|22381.8|22383.4|22375.8|22392.9|22385.3|22288.4|22280.8|2539
1585238400000|2020-03-26 16:00:00|22386.4|22378.8|22412.9|22405.3|22426.4|22418.8|22360.4|22352.8|2028
1585238700000|2020-03-26 16:05:00|22414.9|22407.3|22357.9|22350.3|22428.4|22420.8|22327.9|22320.3|1839
1585239000000|2020-03-26 16:10:00|22357.4|22349.8|22287.9|22280.3|22368.9|22361.3|22278.9|22271.3|1876
1585239300000|2020-03-26 16:15:00|22288.4|22280.8|22186.4|22178.8|22297.9|22290.3|22184.9|22177.3|2884
1585239600000|2020-03-26 16:20:00|22185.9|22178.3|22257.9|22250.3|22268.9|22261.3|22147.9|22140.3|2412
1585239900000|2020-03-26 16:25:00|22260.4|22252.8|22296.9|22289.3|22317.9|22310.3|22250.9|22243.3|1858
1585240200000|2020-03-26 16:30:00|22296.4|22288.8|22372.9|22365.3|22380.4|22372.8|22296.4|22288.8|1672
1585240500000|2020-03-26 16:35:00|22371.9|22364.3|22302.9|22295.3|22393.9|22386.3|22251.4|22243.8|2400
1585240800000|2020-03-26 16:40:00|22303.4|22295.8|22277.9|22270.3|22305.4|22297.8|22231.9|22224.3|1360
1585241100000|2020-03-26 16:45:00|22274.4|22266.8|22270.4|22262.8|22286.9|22279.3|22214.9|22207.3|1496
1585241400000|2020-03-26 16:50:00|22267.9|22260.3|22300.9|22293.3|22342.4|22334.8|22264.9|22257.3|1247
1585241700000|2020-03-26 16:55:00|22300.4|22292.8|22324.4|22316.8|22340.9|22333.3|22277.9|22270.3|1257
1585242000000|2020-03-26 17:00:00|22324.9|22317.3|22354.9|22347.3|22358.9|22351.3|22307.9|22300.3|1261
1585242300000|2020-03-26 17:05:00|22352.4|22344.8|22184.9|22177.3|22373.9|22366.3|22176.9|22169.3|2580
1585242600000|2020-03-26 17:10:00|22185.4|22177.8|22118.4|22110.8|22213.9|22206.3|22088.4|22080.8|2540
1585242900000|2020-03-26 17:15:00|22116.9|22109.3|22136.9|22129.3|22199.4|22191.8|22077.4|22069.8|2883
1585243200000|2020-03-26 17:20:00|22140.4|22132.8|22093.9|22086.3|22151.9|22144.3|22020.9|22013.3|3040
1585243500000|2020-03-26 17:25:00|22094.9|22087.3|22070.9|22063.3|22119.9|22112.3|22051.4|22043.8|1567
1585243800000|2020-03-26 17:30:00|22068.9|22061.3|22020.9|22013.3|22084.9|22077.3|21957.4|21949.8|2481
1585244100000|2020-03-26 17:35:00|22020.4|22012.8|22076.9|22069.3|22079.9|22072.3|22000.4|21992.8|1595
1585244400000|2020-03-26 17:40:00|22079.4|22071.8|22161.9|22154.3|22167.9|22160.3|22054.9|22047.3|1685
1585244700000|2020-03-26 17:45:00|22160.9|22153.3|22172.4|22164.8|22185.4|22177.8|22091.9|22084.3|1700
1585245000000|2020-03-26 17:50:00|22172.9|22165.3|22157.2|22149.6|22197.4|22189.8|22139.4|22131.8|1266
1585245300000|2020-03-26 17:55:00|22155.2|22147.6|22118.2|22110.6|22162.2|22154.6|22098.2|22090.6|1818
1585245600000|2020-03-26 18:00:00|22118.7|22111.1|22171.2|22163.6|22181.2|22173.6|22096.7|22089.1|1441
1585245900000|2020-03-26 18:05:00|22170.7|22163.1|22058.7|22051.1|22173.7|22166.1|22031.2|22023.6|2182
1585246200000|2020-03-26 18:10:00|22059.2|22051.6|22017.2|22009.6|22101.2|22093.6|21983.2|21975.6|1796
1585246500000|2020-03-26 18:15:00|22017.7|22010.1|22037.2|22029.6|22056.7|22049.1|21977.7|21970.1|1416
1585246800000|2020-03-26 18:20:00|22037.7|22030.1|22058.2|22050.6|22100.2|22092.6|22002.7|21995.1|1869
1585247100000|2020-03-26 18:25:00|22057.7|22050.1|22089.7|22082.1|22114.2|22106.6|22037.2|22029.6|1504
1585247400000|2020-03-26 18:30:00|22090.7|22083.1|22222.7|22215.1|22242.2|22234.6|22090.7|22083.1|2551
1585247700000|2020-03-26 18:35:00|22222.2|22214.6|22249.7|22242.1|22291.2|22283.6|22187.2|22179.6|3067
1585248000000|2020-03-26 18:40:00|22248.7|22241.1|22149.7|22142.1|22257.7|22250.1|22148.7|22141.1|2031
1585248300000|2020-03-26 18:45:00|22150.2|22142.6|22185.7|22178.1|22218.2|22210.6|22145.7|22138.1|1427
1585248600000|2020-03-26 18:50:00|22182.2|22174.6|22227.7|22220.1|22277.7|22270.1|22176.7|22169.1|1417
1585248900000|2020-03-26 18:55:00|22227.2|22219.6|22220.2|22212.6|22263.2|22255.6|22151.2|22143.6|2013
1585249200000|2020-03-26 19:00:00|22218.7|22211.1|22173.2|22165.6|22219.7|22212.1|22132.7|22125.1|1802
1585249500000|2020-03-26 19:05:00|22173.7|22166.1|22043.2|22035.6|22180.7|22173.1|22042.2|22034.6|2957
1585249800000|2020-03-26 19:10:00|22040.7|22033.1|22031.2|22023.6|22077.2|22069.6|22002.2|21994.6|2286
1585250100000|2020-03-26 19:15:00|22031.7|22024.1|22100.7|22093.1|22114.2|22106.6|22001.2|21993.6|1625
1585250400000|2020-03-26 19:20:00|22100.2|22092.6|22069.7|22062.1|22145.7|22138.1|22069.7|22062.1|1473
1585250700000|2020-03-26 19:25:00|22071.2|22063.6|22171.2|22163.6|22172.7|22165.1|22067.2|22059.6|2233
1585251000000|2020-03-26 19:30:00|22171.7|22164.1|22229.2|22221.6|22251.7|22244.1|22156.2|22148.6|3000
1585251300000|2020-03-26 19:35:00|22230.2|22222.6|22058.2|22050.6|22245.7|22238.1|21954.7|21947.1|4601
1585251600000|2020-03-26 19:40:00|22058.7|22051.1|22103.2|22095.6|22132.2|22124.6|22035.7|22028.1|3807
1585251900000|2020-03-26 19:45:00|22104.2|22096.6|22051.2|22043.6|22104.2|22096.6|22002.7|21995.1|4166
1585252200000|2020-03-26 19:50:00|22047.2|22039.6|22503.7|22496.1|22516.7|22509.1|22047.2|22039.6|11338
1585252500000|2020-03-26 19:55:00|22505.7|22498.1|22492.7|22485.1|22581.7|22574.1|22405.2|22397.6|8034
1585252800000|2020-03-26 20:00:00|22504.2|22496.6|22456.3|22446.5|22565.3|22555.5|22437.3|22427.5|4561
1585253100000|2020-03-26 20:05:00|22455.8|22446|22511.3|22501.5|22527.8|22518|22454.3|22444.5|1094
1585253400000|2020-03-26 20:10:00|22514.3|22504.5|22499.7|22474.1|22532.8|22523|22454.8|22445|1137
1585253700000|2020-03-26 20:15:00|22499.8|22474.2|22496.9|22471.3|22506.9|22481.3|22492.3|22466.7|0
1585254000000|2020-03-26 20:20:00|22496.8|22471.2|22503.5|22477.9|22509.3|22483.7|22496.8|22471.2|0
1585254300000|2020-03-26 20:25:00|22503.8|22478.2|22495.9|22470.3|22506.4|22480.8|22485.1|22459.5|0
1585254600000|2020-03-26 20:30:00|22490.8|22481|22540.8|22531|22563.8|22554|22490.8|22481|459
1585254900000|2020-03-26 20:35:00|22536.8|22527|22574.8|22565|22580.8|22571|22531.8|22522|301
1585255200000|2020-03-26 20:40:00|22565.8|22556|22536.8|22527|22572.8|22563|22532.8|22523|154
1585255500000|2020-03-26 20:45:00|22539.8|22530|22561.8|22552|22574.8|22565|22533.8|22524|210
1585255800000|2020-03-26 20:50:00|22565.8|22556|22577.8|22568|22580.8|22571|22551.8|22542|134
1585256100000|2020-03-26 20:55:00|22578.8|22569|22601.4|22575.8|22605|22585|22578.8|22569|181
1585256400000|2020-03-26 21:00:00|22602.3|22576.7|22610.2|22584.6|22619.8|22594.2|22597.1|22571.5|0
1585256700000|2020-03-26 21:05:00|22610.8|22585.2|22609.8|22584.2|22612.5|22586.9|22601.6|22576|0
1585257000000|2020-03-26 21:10:00|22611.7|22586.1|22600.2|22574.6|22612|22586.4|22596.1|22570.5|0
1585257300000|2020-03-26 21:15:00|22598.7|22573.1|22589.2|22563.6|22598.7|22573.1|22587.3|22561.7|0
1585257600000|2020-03-26 21:20:00|22589.1|22563.5|22586.3|22560.7|22593.8|22568.2|22574.5|22548.9|0
1585257900000|2020-03-26 21:25:00|22586.2|22560.6|22601|22575.4|22604.9|22579.3|22585.7|22560.1|0
1585258200000|2020-03-26 21:30:00|22601.7|22576.1|22613.8|22588.2|22623.3|22597.7|22600.3|22574.7|0
1585258500000|2020-03-26 21:35:00|22611.5|22585.9|22622.5|22596.9|22622.6|22597|22610.1|22584.5|0
1585258800000|2020-03-26 21:40:00|22622.6|22597|22608.9|22583.3|22622.7|22597.1|22602.9|22577.3|0
1585259100000|2020-03-26 21:45:00|22608.8|22583.2|22622.2|22596.6|22626.5|22600.9|22605.3|22579.7|0
1585259400000|2020-03-26 21:50:00|22623.5|22597.9|22613.9|22588.3|22629.5|22603.9|22609.6|22584|0
1585259700000|2020-03-26 21:55:00|22614|22588.4|22659.9|22634.3|22667.1|22641.5|22606.8|22581.2|0
1585260000000|2020-03-26 22:00:00|22665.8|22656|22589.3|22579.5|22690.8|22681|22567.8|22558|573
1585260300000|2020-03-26 22:05:00|22593.8|22584|22536.3|22526.5|22593.8|22584|22510.8|22501|352
1585260600000|2020-03-26 22:10:00|22534.8|22525|22553.3|22543.5|22558.3|22548.5|22511.8|22502|236
1585260900000|2020-03-26 22:15:00|22556.8|22547|22529.8|22520|22559.3|22549.5|22516.3|22506.5|221
1585261200000|2020-03-26 22:20:00|22530.8|22521|22491.8|22482|22531.8|22522|22489.3|22479.5|239
1585261500000|2020-03-26 22:25:00|22491.3|22481.5|22523.3|22513.5|22524.3|22514.5|22472.3|22462.5|301
1585261800000|2020-03-26 22:30:00|22523.8|22514|22534.3|22524.5|22564.8|22555|22514.8|22505|349
1585262100000|2020-03-26 22:35:00|22525.3|22515.5|22534.8|22525|22547.8|22538|22509.8|22500|163
1585262400000|2020-03-26 22:40:00|22536.3|22526.5|22487.8|22478|22542.3|22532.5|22485.8|22476|153
1585262700000|2020-03-26 22:45:00|22489.3|22479.5|22468.3|22458.5|22499.3|22489.5|22437.3|22427.5|296
1585263000000|2020-03-26 22:50:00|22467.8|22458|22449.8|22440|22475.3|22465.5|22438.8|22429|183
1585263300000|2020-03-26 22:55:00|22450.3|22440.5|22410.3|22400.5|22460.8|22451|22402.3|22392.5|352
1585263600000|2020-03-26 23:00:00|22409.3|22399.5|22408.8|22399|22428.3|22418.5|22401.8|22392|218
1585263900000|2020-03-26 23:05:00|22408.3|22398.5|22418.8|22409|22421.3|22411.5|22377.8|22368|234
1585264200000|2020-03-26 23:10:00|22418.3|22408.5|22438.3|22428.5|22450.8|22441|22416.8|22407|210
1585264500000|2020-03-26 23:15:00|22439.8|22430|22526.8|22517|22555.3|22545.5|22430.8|22421|555
1585264800000|2020-03-26 23:20:00|22525.8|22516|22537.8|22528|22537.8|22528|22507.8|22498|156
1585265100000|2020-03-26 23:25:00|22537.3|22527.5|22515.3|22505.5|22542.3|22532.5|22501.3|22491.5|117
1585265400000|2020-03-26 23:30:00|22520.3|22510.5|22469.8|22460|22520.3|22510.5|22457.8|22448|232
1585265700000|2020-03-26 23:35:00|22470.3|22460.5|22520.8|22511|22531.3|22521.5|22463.8|22454|188
1585266000000|2020-03-26 23:40:00|22519.8|22510|22549.3|22539.5|22581.3|22571.5|22515.3|22505.5|310
1585266300000|2020-03-26 23:45:00|22549.8|22540|22559.8|22550|22586.8|22577|22543.3|22533.5|228
1585266600000|2020-03-26 23:50:00|22558.8|22549|22565.8|22556|22574.3|22564.5|22535.3|22525.5|186
1585266900000|2020-03-26 23:55:00|22564.3|22554.5|22641.3|22631.5|22660.8|22651|22561.3|22551.5|584
1585267200000|2020-03-27 00:00:00|22642.3|22632.5|22660.8|22651|22666.3|22656.5|22602.3|22592.5|350
1585267500000|2020-03-27 00:05:00|22660.3|22650.5|22624.8|22615|22666.3|22656.5|22598.8|22589|387
1585267800000|2020-03-27 00:10:00|22625.3|22615.5|22595.3|22585.5|22641.3|22631.5|22585.8|22576|254
1585268100000|2020-03-27 00:15:00|22594.8|22585|22538.3|22528.5|22635.8|22626|22533.8|22524|325
1585268400000|2020-03-27 00:20:00|22537.3|22527.5|22499.8|22490|22547.8|22538|22487.8|22478|419
1585268700000|2020-03-27 00:25:00|22500.3|22490.5|22538.3|22528.5|22560.3|22550.5|22500.3|22490.5|272
1585269000000|2020-03-27 00:30:00|22539.8|22530|22497.3|22487.5|22581.3|22571.5|22495.3|22485.5|270
1585269300000|2020-03-27 00:35:00|22496.3|22486.5|22526.3|22516.5|22552.3|22542.5|22495.3|22485.5|170
1585269600000|2020-03-27 00:40:00|22525.3|22515.5|22492.8|22483|22531.8|22522|22484.3|22474.5|155
1585269900000|2020-03-27 00:45:00|22492.3|22482.5|22428.8|22419|22503.3|22493.5|22408.3|22398.5|369
1585270200000|2020-03-27 00:50:00|22429.8|22420|22443.3|22433.5|22476.3|22466.5|22426.3|22416.5|282
1585270500000|2020-03-27 00:55:00|22443.8|22434|22326.3|22316.5|22444.8|22435|22309.3|22299.5|557
1585270800000|2020-03-27 01:00:00|22323.8|22314|22327.8|22318|22349.3|22339.5|22265.3|22255.5|660
1585271100000|2020-03-27 01:05:00|22328.8|22319|22251.3|22241.5|22333.8|22324|22249.3|22239.5|387
1585271400000|2020-03-27 01:10:00|22249.8|22240|22187.3|22177.5|22271.8|22262|22187.3|22177.5|447
1585271700000|2020-03-27 01:15:00|22186.3|22176.5|22191.8|22182|22252.3|22242.5|22175.8|22166|472
1585272000000|2020-03-27 01:20:00|22191.3|22181.5|22223.3|22213.5|22228.8|22219|22154.3|22144.5|353
1585272300000|2020-03-27 01:25:00|22222.8|22213|22228.8|22219|22264.3|22254.5|22207.8|22198|302
1585272600000|2020-03-27 01:30:00|22228.3|22218.5|22311.8|22302|22339.3|22329.5|22200.3|22190.5|417
1585272900000|2020-03-27 01:35:00|22311.3|22301.5|22275.3|22265.5|22327.3|22317.5|22240.8|22231|455
1585273200000|2020-03-27 01:40:00|22278.8|22269|22232.8|22223|22285.8|22276|22228.3|22218.5|301
1585273500000|2020-03-27 01:45:00|22232.3|22222.5|22219.3|22209.5|22257.3|22247.5|22200.3|22190.5|242
1585273800000|2020-03-27 01:50:00|22218.3|22208.5|22187.3|22177.5|22225.8|22216|22157.3|22147.5|269
1585274100000|2020-03-27 01:55:00|22191.3|22181.5|22282.3|22272.5|22284.8|22275|22191.3|22181.5|245
1585274400000|2020-03-27 02:00:00|22282.8|22273|22224.3|22214.5|22284.3|22274.5|22219.3|22209.5|250
1585274700000|2020-03-27 02:05:00|22224.8|22215|22228.8|22219|22272.8|22263|22222.8|22213|195
1585275000000|2020-03-27 02:10:00|22228.3|22218.5|22151.8|22142|22228.3|22218.5|22151.8|22142|168
1585275300000|2020-03-27 02:15:00|22151.3|22141.5|22140.3|22130.5|22168.3|22158.5|22113.3|22103.5|284
1585275600000|2020-03-27 02:20:00|22140.8|22131|22172.8|22163|22177.8|22168|22131.3|22121.5|134
1585275900000|2020-03-27 02:25:00|22173.3|22163.5|22138.3|22128.5|22182.8|22173|22129.8|22120|124
1585276200000|2020-03-27 02:30:00|22137.8|22128|22179.3|22169.5|22184.3|22174.5|22118.3|22108.5|171
1585276500000|2020-03-27 02:35:00|22178.3|22168.5|22147.3|22137.5|22179.8|22170|22140.8|22131|129
1585276800000|2020-03-27 02:40:00|22147.8|22138|22198.3|22188.5|22208.8|22199|22134.3|22124.5|165
1585277100000|2020-03-27 02:45:00|22199.3|22189.5|22211.3|22201.5|22218.3|22208.5|22179.3|22169.5|165
1585277400000|2020-03-27 02:50:00|22210.8|22201|22147.8|22138|22256.8|22247|22147.8|22138|251
1585277700000|2020-03-27 02:55:00|22147.3|22137.5|22149.3|22139.5|22170.8|22161|22114.3|22104.5|341
1585278000000|2020-03-27 03:00:00|22149.8|22140|22120.8|22111|22179.8|22170|22109.3|22099.5|218
1585278300000|2020-03-27 03:05:00|22121.3|22111.5|22179.8|22170|22181.8|22172|22119.8|22110|156
1585278600000|2020-03-27 03:10:00|22177.8|22168|22215.3|22205.5|22232.3|22222.5|22156.3|22146.5|347
1585278900000|2020-03-27 03:15:00|22218.3|22208.5|22187.8|22178|22221.8|22212|22184.3|22174.5|93
1585279200000|2020-03-27 03:20:00|22188.8|22179|22244.8|22235|22284.8|22275|22179.3|22169.5|265
1585279500000|2020-03-27 03:25:00|22240.8|22231|22247.3|22237.5|22264.3|22254.5|22219.8|22210|166
1585279800000|2020-03-27 03:30:00|22248.3|22238.5|22214.8|22205|22251.8|22242|22208.3|22198.5|174
1585280100000|2020-03-27 03:35:00|22215.3|22205.5|22163.8|22154|22219.3|22209.5|22161.8|22152|163
1585280400000|2020-03-27 03:40:00|22163.3|22153.5|22205.3|22195.5|22231.3|22221.5|22149.8|22140|247
1585280700000|2020-03-27 03:45:00|22204.8|22195|22239.3|22229.5|22256.3|22246.5|22196.8|22187|103
1585281000000|2020-03-27 03:50:00|22238.3|22228.5|22265.8|22256|22292.8|22283|22220.3|22210.5|195
1585281300000|2020-03-27 03:55:00|22264.8|22255|22262.8|22253|22292.8|22283|22255.8|22246|127
1585281600000|2020-03-27 04:00:00|22263.8|22254|22248.3|22238.5|22272.3|22262.5|22231.8|22222|143
1585281900000|2020-03-27 04:05:00|22248.8|22239|22206.8|22197|22249.3|22239.5|22184.3|22174.5|147
1585282200000|2020-03-27 04:10:00|22206.3|22196.5|22191.8|22182|22210.3|22200.5|22182.8|22173|63
1585282500000|2020-03-27 04:15:00|22191.3|22181.5|22193.3|22183.5|22208.8|22199|22174.3|22164.5|77
1585282800000|2020-03-27 04:20:00|22193.8|22184|22184.3|22174.5|22197.8|22188|22164.3|22154.5|107
1585283100000|2020-03-27 04:25:00|22184.8|22175|22177.8|22168|22202.8|22193|22173.3|22163.5|119
1585283400000|2020-03-27 04:30:00|22178.8|22169|22151.3|22141.5|22185.8|22176|22131.3|22121.5|317
1585283700000|2020-03-27 04:35:00|22151.8|22142|22158.8|22149|22169.8|22160|22142.8|22133|109
1585284000000|2020-03-27 04:40:00|22159.3|22149.5|22180.8|22171|22187.8|22178|22149.8|22140|87
1585284300000|2020-03-27 04:45:00|22179.8|22170|22141.8|22132|22185.8|22176|22137.8|22128|74
1585284600000|2020-03-27 04:50:00|22142.3|22132.5|22112.8|22103|22150.8|22141|22110.8|22101|233
1585284900000|2020-03-27 04:55:00|22113.3|22103.5|22133.3|22123.5|22147.3|22137.5|22111.3|22101.5|104
1585285200000|2020-03-27 05:00:00|22132.8|22123|22112.8|22103|22158.8|22149|22112.3|22102.5|138
1585285500000|2020-03-27 05:05:00|22111.8|22102|22060.3|22050.5|22139.8|22130|22054.8|22045|231
1585285800000|2020-03-27 05:10:00|22062.8|22053|22072.3|22062.5|22077.3|22067.5|22039.3|22029.5|218
1585286100000|2020-03-27 05:15:00|22071.8|22062|22037.8|22028|22071.8|22062|22024.8|22015|275
1585286400000|2020-03-27 05:20:00|22037.3|22027.5|22077.8|22068|22101.3|22091.5|22037.3|22027.5|238
1585286700000|2020-03-27 05:25:00|22078.3|22068.5|22093.3|22083.5|22100.8|22091|22053.3|22043.5|168
1585287000000|2020-03-27 05:30:00|22093.8|22084|22156.3|22146.5|22172.3|22162.5|22081.8|22072|255
1585287300000|2020-03-27 05:35:00|22155.8|22146|22148.8|22139|22157.8|22148|22123.3|22113.5|138
1585287600000|2020-03-27 05:40:00|22149.3|22139.5|22146.8|22137|22188.8|22179|22130.8|22121|190
1585287900000|2020-03-27 05:45:00|22147.3|22137.5|22120.8|22111|22176.3|22166.5|22097.3|22087.5|149
1585288200000|2020-03-27 05:50:00|22131.8|22122|22157.8|22148|22163.3|22153.5|22114.8|22105|108
1585288500000|2020-03-27 05:55:00|22159.3|22149.5|22338.3|22328.5|22342.8|22333|22159.3|22149.5|642
1585288800000|2020-03-27 06:00:00|22337.8|22328|22412.8|22403|22425.3|22415.5|22279.8|22270|450
1585289100000|2020-03-27 06:05:00|22413.3|22403.5|22395.3|22385.5|22426.8|22417|22361.3|22351.5|407
1585289400000|2020-03-27 06:10:00|22396.3|22386.5|22337.3|22327.5|22400.3|22390.5|22316.3|22306.5|264
1585289700000|2020-03-27 06:15:00|22336.3|22326.5|22397.8|22388|22422.8|22413|22300.3|22290.5|312
1585290000000|2020-03-27 06:20:00|22399.8|22390|22395.8|22386|22463.8|22454|22357.3|22347.5|421
1585290300000|2020-03-27 06:25:00|22394.8|22385|22393.8|22384|22426.8|22417|22373.3|22363.5|356
1585290600000|2020-03-27 06:30:00|22398.8|22389|22393.8|22384|22442.8|22433|22377.8|22368|201
1585290900000|2020-03-27 06:35:00|22392.8|22383|22364.8|22355|22393.8|22384|22355.8|22346|153
1585291200000|2020-03-27 06:40:00|22362.8|22353|22300.3|22290.5|22387.8|22378|22299.3|22289.5|194
1585291500000|2020-03-27 06:45:00|22298.8|22289|22284.3|22274.5|22321.8|22312|22251.3|22241.5|411
1585291800000|2020-03-27 06:50:00|22283.8|22274|22322.8|22313|22338.8|22329|22283.8|22274|220
1585292100000|2020-03-27 06:55:00|22323.3|22313.5|22320.3|22310.5|22334.3|22324.5|22280.8|22271|177
1585292400000|2020-03-27 07:00:00|22319.6|22311.2|22248.6|22240.2|22323.1|22314.7|22248.6|22240.2|313
1585292700000|2020-03-27 07:05:00|22255.1|22246.7|22234.1|22225.7|22290.1|22281.7|22199.6|22191.2|393
1585293000000|2020-03-27 07:10:00|22230.1|22221.7|22147.1|22138.7|22247.6|22239.2|22106.6|22098.2|597
1585293300000|2020-03-27 07:15:00|22143.6|22135.2|22241.1|22232.7|22271.1|22262.7|22139.1|22130.7|939
1585293600000|2020-03-27 07:20:00|22240.6|22232.2|22241.6|22233.2|22280.1|22271.7|22168.1|22159.7|380
1585293900000|2020-03-27 07:25:00|22242.1|22233.7|22257.6|22249.2|22295.6|22287.2|22237.6|22229.2|334
1585294200000|2020-03-27 07:30:00|22257.1|22248.7|22215.6|22207.2|22290.1|22281.7|22200.6|22192.2|431
1585294500000|2020-03-27 07:35:00|22216.1|22207.7|22200.6|22192.2|22259.1|22250.7|22181.6|22173.2|531
1585294800000|2020-03-27 07:40:00|22201.1|22192.7|22229.6|22221.2|22246.6|22238.2|22195.1|22186.7|201
1585295100000|2020-03-27 07:45:00|22230.1|22221.7|22229.1|22220.7|22277.6|22269.2|22212.1|22203.7|283
1585295400000|2020-03-27 07:50:00|22228.6|22220.2|22202.6|22194.2|22261.1|22252.7|22194.1|22185.7|239
1585295700000|2020-03-27 07:55:00|22201.6|22193.2|22162.6|22154.2|22202.6|22194.2|22101.1|22092.7|1064
1585296000000|2020-03-27 08:00:00|22166.1|22157.7|22214.6|22206.2|22230.6|22222.2|22132.6|22124.2|947
1585296300000|2020-03-27 08:05:00|22215.1|22206.7|22231.1|22222.7|22270.1|22261.7|22193.6|22185.2|782
1585296600000|2020-03-27 08:10:00|22231.6|22223.2|22233.1|22224.7|22271.1|22262.7|22180.1|22171.7|536
1585296900000|2020-03-27 08:15:00|22232.6|22224.2|22171.1|22162.7|22270.6|22262.2|22135.1|22126.7|627
1585297200000|2020-03-27 08:20:00|22170.6|22162.2|22180.1|22171.7|22187.6|22179.2|22116.6|22108.2|388
1585297500000|2020-03-27 08:25:00|22179.6|22171.2|22219.6|22211.2|22224.1|22215.7|22129.6|22121.2|380
1585297800000|2020-03-27 08:30:00|22219.1|22210.7|22180.6|22172.2|22231.6|22223.2|22142.6|22134.2|474
1585298100000|2020-03-27 08:35:00|22180.1|22171.7|22165.1|22156.7|22194.6|22186.2|22130.6|22122.2|364
1585298400000|2020-03-27 08:40:00|22166.1|22157.7|22183.6|22175.2|22221.1|22212.7|22162.1|22153.7|347
1585298700000|2020-03-27 08:45:00|22184.1|22175.7|22167.6|22159.2|22211.6|22203.2|22158.1|22149.7|345
1585299000000|2020-03-27 08:50:00|22169.1|22160.7|22136.1|22127.7|22180.6|22172.2|22131.1|22122.7|268
1585299300000|2020-03-27 08:55:00|22136.6|22128.2|22117.6|22109.2|22166.6|22158.2|22109.1|22100.7|540
1585299600000|2020-03-27 09:00:00|22118.1|22109.7|22096.1|22087.7|22200.6|22192.2|22083.6|22075.2|594
1585299900000|2020-03-27 09:05:00|22096.6|22088.2|22081.1|22072.7|22096.6|22088.2|22050.6|22042.2|704
1585300200000|2020-03-27 09:10:00|22082.1|22073.7|22097.6|22089.2|22138.6|22130.2|22066.1|22057.7|750
1585300500000|2020-03-27 09:15:00|22100.1|22091.7|22110.1|22101.7|22166.1|22157.7|22082.6|22074.2|536
1585300800000|2020-03-27 09:20:00|22110.6|22102.2|22104.1|22095.7|22143.1|22134.7|22104.1|22095.7|313
1585301100000|2020-03-27 09:25:00|22104.6|22096.2|22057.6|22049.2|22111.6|22103.2|22057.1|22048.7|559
1585301400000|2020-03-27 09:30:00|22058.1|22049.7|22018.1|22009.7|22061.6|22053.2|22008.1|21999.7|653
1585301700000|2020-03-27 09:35:00|22018.6|22010.2|22025.6|22017.2|22050.1|22041.7|22003.1|21994.7|424
1585302000000|2020-03-27 09:40:00|22025.1|22016.7|22036.6|22028.2|22062.6|22054.2|22004.6|21996.2|486
1585302300000|2020-03-27 09:45:00|22037.6|22029.2|22057.1|22048.7|22066.6|22058.2|22021.6|22013.2|617
1585302600000|2020-03-27 09:50:00|22053.6|22045.2|22022.1|22013.7|22082.6|22074.2|22018.1|22009.7|454
1585302900000|2020-03-27 09:55:00|22021.6|22013.2|21992.1|21983.7|22037.6|22029.2|21991.6|21983.2|505
1585303200000|2020-03-27 10:00:00|21992.6|21984.2|21961.1|21952.7|21997.6|21989.2|21924.6|21916.2|883
1585303500000|2020-03-27 10:05:00|21960.6|21952.2|21963.1|21954.7|22040.6|22032.2|21946.1|21937.7|991
1585303800000|2020-03-27 10:10:00|21963.6|21955.2|21948.1|21939.7|21976.1|21967.7|21928.6|21920.2|574
1585304100000|2020-03-27 10:15:00|21947.6|21939.2|21944.6|21936.2|21947.6|21939.2|21913.6|21905.2|677
1585304400000|2020-03-27 10:20:00|21945.6|21937.2|21934.6|21926.2|21989.6|21981.2|21931.6|21923.2|633
1585304700000|2020-03-27 10:25:00|21934.1|21925.7|21972.1|21963.7|21976.1|21967.7|21932.6|21924.2|383
1585305000000|2020-03-27 10:30:00|21971.6|21963.2|22096.6|22088.2|22108.1|22099.7|21943.6|21935.2|866
1585305300000|2020-03-27 10:35:00|22099.6|22091.2|22029.6|22021.2|22150.6|22142.2|22029.6|22021.2|1462
1585305600000|2020-03-27 10:40:00|22030.1|22021.7|22068.1|22059.7|22074.6|22066.2|21998.1|21989.7|653
1585305900000|2020-03-27 10:45:00|22067.6|22059.2|22012.1|22003.7|22092.6|22084.2|22007.6|21999.2|589
1585306200000|2020-03-27 10:50:00|22012.6|22004.2|21964.1|21955.7|22018.1|22009.7|21964.1|21955.7|568
1585306500000|2020-03-27 10:55:00|21956.6|21948.2|21896.6|21888.2|21972.1|21963.7|21883.1|21874.7|973
1585306800000|2020-03-27 11:00:00|21907.1|21898.7|21982.1|21973.7|21995.6|21987.2|21902.6|21894.2|924
1585307100000|2020-03-27 11:05:00|21981.6|21973.2|22009.6|22001.2|22043.1|22034.7|21971.1|21962.7|546
1585307400000|2020-03-27 11:10:00|22010.1|22001.7|22032.1|22023.7|22059.1|22050.7|21994.1|21985.7|674
1585307700000|2020-03-27 11:15:00|22032.6|22024.2|21988.1|21979.7|22048.1|22039.7|21983.6|21975.2|582
1585308000000|2020-03-27 11:20:00|21987.6|21979.2|21926.6|21918.2|22008.6|22000.2|21923.6|21915.2|727
1585308300000|2020-03-27 11:25:00|21925.6|21917.2|21915.1|21906.7|21969.1|21960.7|21909.6|21901.2|641
1585308600000|2020-03-27 11:30:00|21915.6|21907.2|21869.6|21861.2|21935.6|21927.2|21868.6|21860.2|948
1585308900000|2020-03-27 11:35:00|21870.1|21861.7|21895.1|21886.7|21928.6|21920.2|21857.1|21848.7|885
1585309200000|2020-03-27 11:40:00|21889.1|21880.7|21920.6|21912.2|21942.1|21933.7|21869.6|21861.2|1044
1585309500000|2020-03-27 11:45:00|21922.1|21913.7|21868.1|21859.7|21980.6|21972.2|21864.6|21856.2|893
1585309800000|2020-03-27 11:50:00|21868.6|21860.2|21828.6|21820.2|21887.6|21879.2|21803.6|21795.2|1014
1585310100000|2020-03-27 11:55:00|21833.1|21824.7|21818.6|21810.2|21868.1|21859.7|21801.6|21793.2|823
1585310400000|2020-03-27 12:00:00|21818.1|21809.7|21800.1|21791.7|21821.6|21813.2|21747.6|21739.2|1078
1585310700000|2020-03-27 12:05:00|21799.1|21790.7|21777.1|21768.7|21835.6|21827.2|21776.1|21767.7|774
1585311000000|2020-03-27 12:10:00|21776.6|21768.2|21766.1|21757.7|21832.6|21824.2|21763.1|21754.7|639
1585311300000|2020-03-27 12:15:00|21764.1|21755.7|21831.1|21822.7|21835.1|21826.7|21748.6|21740.2|822
1585311600000|2020-03-27 12:20:00|21830.6|21822.2|21848.1|21839.7|21873.6|21865.2|21824.1|21815.7|726
1585311900000|2020-03-27 12:25:00|21848.6|21840.2|21961.1|21952.7|21963.1|21954.7|21846.1|21837.7|924
1585312200000|2020-03-27 12:30:00|21961.6|21953.2|21932.1|21923.7|22014.6|22006.2|21922.1|21913.7|865
1585312500000|2020-03-27 12:35:00|21931.1|21922.7|21935.6|21927.2|22002.6|21994.2|21920.6|21912.2|859
1585312800000|2020-03-27 12:40:00|21940.6|21932.2|21871.1|21862.7|21952.1|21943.7|21854.1|21845.7|777
1585313100000|2020-03-27 12:45:00|21871.6|21863.2|21806.1|21797.7|21879.1|21870.7|21803.1|21794.7|682
1585313400000|2020-03-27 12:50:00|21806.6|21798.2|21833.1|21824.7|21834.1|21825.7|21762.6|21754.2|634
1585313700000|2020-03-27 12:55:00|21832.6|21824.2|21773.1|21764.7|21851.1|21842.7|21762.1|21753.7|553
1585314000000|2020-03-27 13:00:00|21774.6|21766.2|21778.6|21770.2|21821.6|21813.2|21754.1|21745.7|989
1585314300000|2020-03-27 13:05:00|21778.1|21769.7|21692.1|21683.7|21778.1|21769.7|21687.6|21679.2|833
1585314600000|2020-03-27 13:10:00|21692.6|21684.2|21682.1|21673.7|21739.1|21730.7|21677.6|21669.2|968
1585314900000|2020-03-27 13:15:00|21681.6|21673.2|21752.6|21744.2|21765.1|21756.7|21678.6|21670.2|951
1585315200000|2020-03-27 13:20:00|21752.1|21743.7|21755.1|21746.7|21786.6|21778.2|21730.1|21721.7|878
1585315500000|2020-03-27 13:25:00|21755.6|21747.2|21760.1|21751.7|21807.6|21799.2|21711.1|21702.7|1041
1585315800000|2020-03-27 13:30:00|21746.1|21737.7|21735.7|21728.1|21788.2|21780.6|21654.2|21646.6|6773
1585316100000|2020-03-27 13:35:00|21735.2|21727.6|21745.2|21737.6|21891.2|21883.6|21719.2|21711.6|4054
1585316400000|2020-03-27 13:40:00|21746.2|21738.6|21587.7|21580.1|21760.7|21753.1|21538.7|21531.1|4283
1585316700000|2020-03-27 13:45:00|21589.2|21581.6|21561.7|21554.1|21600.2|21592.6|21461.7|21454.1|3921
1585317000000|2020-03-27 13:50:00|21561.2|21553.6|21548.2|21540.6|21674.2|21666.6|21538.2|21530.6|4229
1585317300000|2020-03-27 13:55:00|21549.2|21541.6|21646.2|21638.6|21687.7|21680.1|21546.7|21539.1|3217
1585317600000|2020-03-27 14:00:00|21646.7|21639.1|21647.7|21640.1|21651.7|21644.1|21571.7|21564.1|2664
1585317900000|2020-03-27 14:05:00|21649.7|21642.1|21757.2|21749.6|21767.2|21759.6|21645.7|21638.1|2956
1585318200000|2020-03-27 14:10:00|21761.2|21753.6|21772.7|21765.1|21805.7|21798.1|21709.2|21701.6|2566
1585318500000|2020-03-27 14:15:00|21769.2|21761.6|21661.2|21653.6|21785.7|21778.1|21627.2|21619.6|2728
1585318800000|2020-03-27 14:20:00|21661.7|21654.1|21638.7|21631.1|21704.2|21696.6|21600.2|21592.6|2154
1585319100000|2020-03-27 14:25:00|21642.2|21634.6|21667.2|21659.6|21718.7|21711.1|21624.2|21616.6|2170
1585319400000|2020-03-27 14:30:00|21666.7|21659.1|21616.2|21608.6|21691.2|21683.6|21589.2|21581.6|1849
1585319700000|2020-03-27 14:35:00|21616.7|21609.1|21631.2|21623.6|21666.2|21658.6|21575.2|21567.6|1790
1585320000000|2020-03-27 14:40:00|21631.7|21624.1|21623.2|21615.6|21693.2|21685.6|21605.7|21598.1|1480
1585320300000|2020-03-27 14:45:00|21623.7|21616.1|21661.7|21654.1|21689.7|21682.1|21591.7|21584.1|1353
1585320600000|2020-03-27 14:50:00|21662.7|21655.1|21708.7|21701.1|21715.7|21708.1|21616.7|21609.1|1640
1585320900000|2020-03-27 14:55:00|21708.2|21700.6|21671.7|21664.1|21718.7|21711.1|21635.7|21628.1|1281
1585321200000|2020-03-27 15:00:00|21668.2|21660.6|21708.2|21700.6|21725.7|21718.1|21664.7|21657.1|1067
1585321500000|2020-03-27 15:05:00|21708.7|21701.1|21822.7|21815.1|21836.2|21828.6|21669.2|21661.6|1946
1585321800000|2020-03-27 15:10:00|21824.2|21816.6|21804.2|21796.6|21837.7|21830.1|21784.7|21777.1|1777
1585322100000|2020-03-27 15:15:00|21806.2|21798.6|21921.7|21914.1|21966.2|21958.6|21806.2|21798.6|3130
1585322400000|2020-03-27 15:20:00|21922.7|21915.1|21830.7|21823.1|21931.2|21923.6|21806.2|21798.6|2112
1585322700000|2020-03-27 15:25:00|21831.2|21823.6|21791.7|21784.1|21874.7|21867.1|21735.7|21728.1|2120
1585323000000|2020-03-27 15:30:00|21792.2|21784.6|21808.3|21800.7|21823.3|21815.7|21735.2|21727.6|1610
1585323300000|2020-03-27 15:35:00|21808.8|21801.2|21801.3|21793.7|21856.8|21849.2|21785.8|21778.2|1827
1585323600000|2020-03-27 15:40:00|21800.3|21792.7|21747.8|21740.2|21825.3|21817.7|21725.8|21718.2|1965
1585323900000|2020-03-27 15:45:00|21748.3|21740.7|21706.8|21699.2|21753.3|21745.7|21678.3|21670.7|1687
1585324200000|2020-03-27 15:50:00|21707.3|21699.7|21757.3|21749.7|21759.3|21751.7|21698.8|21691.2|1777
1585324500000|2020-03-27 15:55:00|21756.8|21749.2|21672.3|21664.7|21764.8|21757.2|21649.8|21642.2|1672
1585324800000|2020-03-27 16:00:00|21671.8|21664.2|21679.3|21671.7|21713.8|21706.2|21651.8|21644.2|1655
1585325100000|2020-03-27 16:05:00|21678.8|21671.2|21681.3|21673.7|21724.3|21716.7|21649.3|21641.7|1577
1585325400000|2020-03-27 16:10:00|21680.3|21672.7|21714.3|21706.7|21737.8|21730.2|21678.3|21670.7|1400
1585325700000|2020-03-27 16:15:00|21713.8|21706.2|21805.3|21797.7|21806.3|21798.7|21686.8|21679.2|2017
1585326000000|2020-03-27 16:20:00|21806.3|21798.7|21757.3|21749.7|21806.3|21798.7|21726.8|21719.2|1327
1585326300000|2020-03-27 16:25:00|21753.8|21746.2|21735.8|21728.2|21800.3|21792.7|21732.3|21724.7|1379
1585326600000|2020-03-27 16:30:00|21736.3|21728.7|21821.8|21814.2|21850.3|21842.7|21707.3|21699.7|2176
1585326900000|2020-03-27 16:35:00|21823.3|21815.7|21854.8|21847.2|21875.8|21868.2|21809.8|21802.2|1683
1585327200000|2020-03-27 16:40:00|21855.3|21847.7|21886.3|21878.7|21887.3|21879.7|21831.8|21824.2|1270
1585327500000|2020-03-27 16:45:00|21887.3|21879.7|21816.3|21808.7|21889.8|21882.2|21813.8|21806.2|1644
1585327800000|2020-03-27 16:50:00|21817.3|21809.7|21868.8|21861.2|21888.3|21880.7|21808.8|21801.2|1092
1585328100000|2020-03-27 16:55:00|21870.8|21863.2|21885.8|21878.2|21889.3|21881.7|21830.8|21823.2|1216
1585328400000|2020-03-27 17:00:00|21886.3|21878.7|21890.3|21882.7|21926.3|21918.7|21863.8|21856.2|998
1585328700000|2020-03-27 17:05:00|21890.8|21883.2|21820.8|21813.2|21903.3|21895.7|21816.8|21809.2|1138
1585329000000|2020-03-27 17:10:00|21821.8|21814.2|21799.3|21791.7|21851.8|21844.2|21790.8|21783.2|1116
1585329300000|2020-03-27 17:15:00|21799.8|21792.2|21814.8|21807.2|21833.3|21825.7|21762.3|21754.7|877
1585329600000|2020-03-27 17:20:00|21814.3|21806.7|21844.8|21837.2|21848.8|21841.2|21814.3|21806.7|704
1585329900000|2020-03-27 17:25:00|21847.3|21839.7|21798.3|21790.7|21911.3|21903.7|21775.3|21767.7|2339
1585330200000|2020-03-27 17:30:00|21798.8|21791.2|21931.8|21924.2|21942.3|21934.7|21780.8|21773.2|1756
1585330500000|2020-03-27 17:35:00|21932.3|21924.7|22016.3|22008.7|22018.3|22010.7|21871.8|21864.2|1624
1585330800000|2020-03-27 17:40:00|22016.8|22009.2|21999.3|21991.7|22091.3|22083.7|21994.3|21986.7|2389
1585331100000|2020-03-27 17:45:00|22000.8|21993.2|22029.8|22022.2|22054.3|22046.7|21951.3|21943.7|1808
1585331400000|2020-03-27 17:50:00|22030.8|22023.2|21983.8|21976.2|22040.3|22032.7|21963.8|21956.2|1573
1585331700000|2020-03-27 17:55:00|21984.8|21977.2|21938.3|21930.7|22029.3|22021.7|21936.8|21929.2|1246
1585332000000|2020-03-27 18:00:00|21940.8|21933.2|21884.8|21877.2|21965.3|21957.7|21882.3|21874.7|1620
1585332300000|2020-03-27 18:05:00|21885.3|21877.7|21868.3|21860.7|21918.8|21911.2|21863.8|21856.2|1144
1585332600000|2020-03-27 18:10:00|21867.3|21859.7|21925.8|21918.2|21931.8|21924.2|21867.3|21859.7|1032
1585332900000|2020-03-27 18:15:00|21926.3|21918.7|21970.8|21963.2|21987.3|21979.7|21910.3|21902.7|1361
1585333200000|2020-03-27 18:20:00|21969.8|21962.2|21930.3|21922.7|21987.8|21980.2|21919.8|21912.2|876
1585333500000|2020-03-27 18:25:00|21930.8|21923.2|21960.8|21953.2|22000.8|21993.2|21904.8|21897.2|1245
1585333800000|2020-03-27 18:30:00|21960.3|21952.7|22010.8|22003.2|22032.8|22025.2|21948.8|21941.2|1026
1585334100000|2020-03-27 18:35:00|22011.3|22003.7|21989.3|21981.7|22032.8|22025.2|21969.8|21962.2|910
1585334400000|2020-03-27 18:40:00|21989.8|21982.2|21921.8|21914.2|22003.3|21995.7|21906.8|21899.2|1041
1585334700000|2020-03-27 18:45:00|21917.8|21910.2|21910.3|21902.7|21941.8|21934.2|21873.8|21866.2|902
1585335000000|2020-03-27 18:50:00|21911.3|21903.7|21971.3|21963.7|21983.3|21975.7|21861.8|21854.2|1722
1585335300000|2020-03-27 18:55:00|21971.8|21964.2|22040.3|22032.7|22046.8|22039.2|21954.3|21946.7|1632
1585335600000|2020-03-27 19:00:00|22038.8|22031.2|22070.8|22063.2|22081.8|22074.2|21989.3|21981.7|1952
1585335900000|2020-03-27 19:05:00|22071.3|22063.7|22128.8|22121.2|22141.8|22134.2|22032.8|22025.2|2452
1585336200000|2020-03-27 19:10:00|22129.3|22121.7|22086.8|22079.2|22168.8|22161.2|22076.3|22068.7|2646
1585336500000|2020-03-27 19:15:00|22086.3|22078.7|22171.8|22164.2|22190.8|22183.2|22078.8|22071.2|2649
1585336800000|2020-03-27 19:20:00|22171.3|22163.7|22237.8|22230.2|22240.8|22233.2|22124.8|22117.2|2239
1585337100000|2020-03-27 19:25:00|22238.8|22231.2|22243.8|22236.2|22330.8|22323.2|22223.8|22216.2|2884
1585337400000|2020-03-27 19:30:00|22242.3|22234.7|22129.3|22121.7|22264.3|22256.7|22091.8|22084.2|3533
1585337700000|2020-03-27 19:35:00|22128.3|22120.7|21993.8|21986.2|22129.3|22121.7|21985.3|21977.7|3098
1585338000000|2020-03-27 19:40:00|21992.3|21984.7|21896.2|21888.6|21999.3|21991.7|21834.2|21826.6|5232
1585338300000|2020-03-27 19:45:00|21895.2|21887.6|21799.2|21791.6|21980.2|21972.6|21779.2|21771.6|4810
1585338600000|2020-03-27 19:50:00|21789.7|21782.1|21611.2|21603.6|21789.7|21782.1|21603.2|21595.6|7961
1585338900000|2020-03-27 19:55:00|21610.2|21602.6|21642.2|21634.6|21706.2|21698.6|21606.2|21598.6|5506
1585339200000|2020-03-27 20:00:00|21640.7|21633.1|21601.8|21592|21704.3|21694.5|21595.8|21586|2622
1585339500000|2020-03-27 20:05:00|21600.3|21590.5|21551.8|21542|21610.8|21601|21541.3|21531.5|1146
1585339800000|2020-03-27 20:10:00|21550.8|21541|21594.6|21569|21608.8|21599|21526.8|21517|1390
1585340100000|2020-03-27 20:15:00|21594|21568.4|21583.6|21558|21598.1|21572.5|21583.6|21558|0
1585340400000|2020-03-27 20:20:00|21583.8|21558.2|21576.7|21551.1|21590.6|21565|21565.6|21540|0
1585340700000|2020-03-27 20:25:00|21577|21551.4|21598.7|21573.1|21605.1|21579.5|21577|21551.4|0
1585341000000|2020-03-27 20:30:00|21603.8|21594|21580.8|21571|21603.8|21594|21540.8|21531|325
1585341300000|2020-03-27 20:35:00|21586.8|21577|21552.8|21543|21586.8|21577|21535.8|21526|326
1585341600000|2020-03-27 20:40:00|21554.8|21545|21562.8|21553|21575.8|21566|21554.8|21545|296
1585341900000|2020-03-27 20:45:00|21563.8|21554|21589.8|21580|21599.8|21590|21552.8|21543|107
1585342200000|2020-03-27 20:50:00|21582.8|21573|21588.8|21579|21612.8|21603|21574.8|21565|117
1585342500000|2020-03-27 20:55:00|21592.8|21583|21559.9|21534.3|21605.8|21596|21540.8|21515.2|167
1585519200000|2020-03-29 22:00:00|20989.5|20979.7|21308|21298.2|21323|21313.2|20989.5|20979.7|1768
1585519500000|2020-03-29 22:05:00|21307.5|21297.7|21296.5|21286.7|21374.5|21364.7|21263|21253.2|788
1585519800000|2020-03-29 22:10:00|21296|21286.2|21276|21266.2|21305|21295.2|21183.5|21173.7|598
1585520100000|2020-03-29 22:15:00|21278|21268.2|21338.5|21328.7|21393.5|21383.7|21274|21264.2|561
1585520400000|2020-03-29 22:20:00|21339|21329.2|21272.5|21262.7|21339.5|21329.7|21232.5|21222.7|347
1585520700000|2020-03-29 22:25:00|21273|21263.2|21264.5|21254.7|21315.5|21305.7|21216|21206.2|218
1585521000000|2020-03-29 22:30:00|21265|21255.2|21217.5|21207.7|21281|21271.2|21204|21194.2|397
1585521300000|2020-03-29 22:35:00|21217|21207.2|21169|21159.2|21266|21256.2|21159|21149.2|355
1585521600000|2020-03-29 22:40:00|21168.5|21158.7|21177|21167.2|21186|21176.2|21118|21108.2|597
1585521900000|2020-03-29 22:45:00|21178.5|21168.7|21174|21164.2|21220|21210.2|21155.5|21145.7|518
1585522200000|2020-03-29 22:50:00|21173.5|21163.7|21167.5|21157.7|21200|21190.2|21156.5|21146.7|192
1585522500000|2020-03-29 22:55:00|21167|21157.2|21187|21177.2|21226|21216.2|21134|21124.2|259
1585522800000|2020-03-29 23:00:00|21188|21178.2|21210.5|21200.7|21231|21221.2|21150|21140.2|224
1585523100000|2020-03-29 23:05:00|21210|21200.2|21256|21246.2|21274.5|21264.7|21193|21183.2|304
1585523400000|2020-03-29 23:10:00|21254|21244.2|21279.5|21269.7|21279.5|21269.7|21232.5|21222.7|239
1585523700000|2020-03-29 23:15:00|21279|21269.2|21290.5|21280.7|21311|21301.2|21252|21242.2|223
1585524000000|2020-03-29 23:20:00|21291|21281.2|21277|21267.2|21304.5|21294.7|21273|21263.2|136
1585524300000|2020-03-29 23:25:00|21277.5|21267.7|21252.5|21242.7|21288.5|21278.7|21233.5|21223.7|125
1585524600000|2020-03-29 23:30:00|21247|21237.2|21310|21300.2|21320.5|21310.7|21247|21237.2|286
1585524900000|2020-03-29 23:35:00|21312.5|21302.7|21300|21290.2|21319.5|21309.7|21269.5|21259.7|142
1585525200000|2020-03-29 23:40:00|21301|21291.2|21352.5|21342.7|21352.5|21342.7|21296|21286.2|170
1585525500000|2020-03-29 23:45:00|21353|21343.2|21329.5|21319.7|21375|21365.2|21329.5|21319.7|253
1585525800000|2020-03-29 23:50:00|21330.5|21320.7|21311.5|21301.7|21370.5|21360.7|21301.5|21291.7|227
1585526100000|2020-03-29 23:55:00|21312.5|21302.7|21287.5|21277.7|21336|21326.2|21285|21275.2|237
1585526400000|2020-03-30 00:00:00|21288|21278.2|21321.5|21311.7|21330.5|21320.7|21288|21278.2|261
1585526700000|2020-03-30 00:05:00|21321|21311.2|21390|21380.2|21397|21387.2|21317.5|21307.7|264
1585527000000|2020-03-30 00:10:00|21389.5|21379.7|21376|21366.2|21432.5|21422.7|21360.5|21350.7|396
1585527300000|2020-03-30 00:15:00|21377.5|21367.7|21356.5|21346.7|21399.5|21389.7|21336.5|21326.7|265
1585527600000|2020-03-30 00:20:00|21358|21348.2|21402|21392.2|21412|21402.2|21324|21314.2|173
1585527900000|2020-03-30 00:25:00|21401.5|21391.7|21367|21357.2|21407|21397.2|21361.5|21351.7|120
1585528200000|2020-03-30 00:30:00|21366.5|21356.7|21339.5|21329.7|21392.5|21382.7|21310.5|21300.7|262
1585528500000|2020-03-30 00:35:00|21339|21329.2|21330|21320.2|21364|21354.2|21304|21294.2|130
1585528800000|2020-03-30 00:40:00|21330.5|21320.7|21321.5|21311.7|21345.5|21335.7|21306.5|21296.7|66
1585529100000|2020-03-30 00:45:00|21321|21311.2|21275.5|21265.7|21322.5|21312.7|21268|21258.2|220
1585529400000|2020-03-30 00:50:00|21276|21266.2|21300.5|21290.7|21317|21307.2|21256|21246.2|163
1585529700000|2020-03-30 00:55:00|21300|21290.2|21314.5|21304.7|21348|21338.2|21297|21287.2|142
1585530000000|2020-03-30 01:00:00|21319.5|21309.7|21306.5|21296.7|21334.5|21324.7|21294|21284.2|179
1585530300000|2020-03-30 01:05:00|21307|21297.2|21229.5|21219.7|21309|21299.2|21228.5|21218.7|238
1585530600000|2020-03-30 01:10:00|21230|21220.2|21239|21229.2|21289|21279.2|21229|21219.2|156
1585530900000|2020-03-30 01:15:00|21238.5|21228.7|21284.5|21274.7|21290|21280.2|21230.5|21220.7|171
1585531200000|2020-03-30 01:20:00|21284|21274.2|21340|21330.2|21341|21331.2|21284|21274.2|142
1585531500000|2020-03-30 01:25:00|21339.5|21329.7|21338|21328.2|21349|21339.2|21309|21299.2|227
1585531800000|2020-03-30 01:30:00|21337.5|21327.7|21311.5|21301.7|21353|21343.2|21307.5|21297.7|131
1585532100000|2020-03-30 01:35:00|21312|21302.2|21319|21309.2|21322.5|21312.7|21307|21297.2|56
1585532400000|2020-03-30 01:40:00|21320|21310.2|21362.5|21352.7|21363.5|21353.7|21309.5|21299.7|98
1585532700000|2020-03-30 01:45:00|21362|21352.2|21318.5|21308.7|21382|21372.2|21309.5|21299.7|167
1585533000000|2020-03-30 01:50:00|21319|21309.2|21314|21304.2|21337.5|21327.7|21310.5|21300.7|73
1585533300000|2020-03-30 01:55:00|21314.5|21304.7|21339.5|21329.7|21341|21331.2|21312.5|21302.7|36
1585533600000|2020-03-30 02:00:00|21340|21330.2|21345|21335.2|21354.5|21344.7|21319.5|21309.7|72
1585533900000|2020-03-30 02:05:00|21346|21336.2|21348.5|21338.7|21367.5|21357.7|21335.5|21325.7|80
1585534200000|2020-03-30 02:10:00|21349|21339.2|21345|21335.2|21371|21361.2|21344.5|21334.7|56
1585534500000|2020-03-30 02:15:00|21344|21334.2|21341.5|21331.7|21357.5|21347.7|21335|21325.2|36
1585534800000|2020-03-30 02:20:00|21342|21332.2|21379.5|21369.7|21389.5|21379.7|21342|21332.2|121
1585535100000|2020-03-30 02:25:00|21378|21368.2|21448|21438.2|21466.5|21456.7|21371|21361.2|496
1585535400000|2020-03-30 02:30:00|21448.5|21438.7|21412.5|21402.7|21450.5|21440.7|21408|21398.2|121
1585535700000|2020-03-30 02:35:00|21413|21403.2|21413.5|21403.7|21427|21417.2|21396|21386.2|92
1585536000000|2020-03-30 02:40:00|21413|21403.2|21397.5|21387.7|21459.5|21449.7|21397|21387.2|143
1585536300000|2020-03-30 02:45:00|21397|21387.2|21355|21345.2|21405.5|21395.7|21348.5|21338.7|231
1585536600000|2020-03-30 02:50:00|21355.5|21345.7|21402.5|21392.7|21425|21415.2|21355.5|21345.7|95
1585536900000|2020-03-30 02:55:00|21402|21392.2|21378|21368.2|21406|21396.2|21367|21357.2|110
1585537200000|2020-03-30 03:00:00|21378.5|21368.7|21354|21344.2|21378.5|21368.7|21321|21311.2|192
1585537500000|2020-03-30 03:05:00|21355|21345.2|21350.5|21340.7|21374.5|21364.7|21346|21336.2|73
1585537800000|2020-03-30 03:10:00|21350|21340.2|21340|21330.2|21388|21378.2|21340|21330.2|157
1585538100000|2020-03-30 03:15:00|21337.5|21327.7|21429.5|21419.7|21438.5|21428.7|21337.5|21327.7|139
1585538400000|2020-03-30 03:20:00|21431|21421.2|21424.5|21414.7|21447.5|21437.7|21416|21406.2|86
1585538700000|2020-03-30 03:25:00|21425|21415.2|21436|21426.2|21439.5|21429.7|21414|21404.2|75
1585539000000|2020-03-30 03:30:00|21433.5|21423.7|21453|21443.2|21454.5|21444.7|21414|21404.2|186
1585539300000|2020-03-30 03:35:00|21452.5|21442.7|21454.5|21444.7|21474.5|21464.7|21447|21437.2|135
1585539600000|2020-03-30 03:40:00|21455|21445.2|21459.5|21449.7|21462.5|21452.7|21445|21435.2|48
1585539900000|2020-03-30 03:45:00|21460|21450.2|21438|21428.2|21471.5|21461.7|21422|21412.2|198
1585540200000|2020-03-30 03:50:00|21438.5|21428.7|21521|21511.2|21529|21519.2|21428.5|21418.7|245
1585540500000|2020-03-30 03:55:00|21521.5|21511.7|21504.5|21494.7|21525|21515.2|21489|21479.2|90
1585540800000|2020-03-30 04:00:00|21505|21495.2|21538.5|21528.7|21554.5|21544.7|21501.5|21491.7|251
1585541100000|2020-03-30 04:05:00|21539.5|21529.7|21588|21578.2|21596|21586.2|21531|21521.2|305
1585541400000|2020-03-30 04:10:00|21583|21573.2|21607.5|21597.7|21614|21604.2|21574|21564.2|195
1585541700000|2020-03-30 04:15:00|21608|21598.2|21628.5|21618.7|21648|21638.2|21580.5|21570.7|326
1585542000000|2020-03-30 04:20:00|21631.5|21621.7|21702|21692.2|21704.5|21694.7|21622|21612.2|589
1585542300000|2020-03-30 04:25:00|21702.5|21692.7|21616|21606.2|21702.5|21692.7|21615|21605.2|310
1585542600000|2020-03-30 04:30:00|21617|21607.2|21579|21569.2|21625.5|21615.7|21578.5|21568.7|190
1585542900000|2020-03-30 04:35:00|21578|21568.2|21585|21575.2|21588|21578.2|21563.5|21553.7|268
1585543200000|2020-03-30 04:40:00|21584.5|21574.7|21572|21562.2|21613|21603.2|21571|21561.2|151
1585543500000|2020-03-30 04:45:00|21572.5|21562.7|21614.5|21604.7|21632.5|21622.7|21542.5|21532.7|250
1585543800000|2020-03-30 04:50:00|21614|21604.2|21626|21616.2|21651.5|21641.7|21601.5|21591.7|137
1585544100000|2020-03-30 04:55:00|21626.5|21616.7|21712|21702.2|21758.5|21748.7|21626.5|21616.7|747
1585544400000|2020-03-30 05:00:00|21714.5|21704.7|21713.5|21703.7|21744.5|21734.7|21681.5|21671.7|226
1585544700000|2020-03-30 05:05:00|21713|21703.2|21764|21754.2|21787.5|21777.7|21678|21668.2|304
1585545000000|2020-03-30 05:10:00|21759|21749.2|21774|21764.2|21774|21764.2|21710|21700.2|262
1585545300000|2020-03-30 05:15:00|21774.5|21764.7|21752|21742.2|21778|21768.2|21720|21710.2|204
1585545600000|2020-03-30 05:20:00|21752.5|21742.7|21768.5|21758.7|21782|21772.2|21748.5|21738.7|177
1585545900000|2020-03-30 05:25:00|21769|21759.2|21775|21765.2|21779.5|21769.7|21752.5|21742.7|248
1585546200000|2020-03-30 05:30:00|21774.5|21764.7|21827|21817.2|21828|21818.2|21765|21755.2|445
1585546500000|2020-03-30 05:35:00|21826|21816.2|21841|21831.2|21854.5|21844.7|21825|21815.2|322
1585546800000|2020-03-30 05:40:00|21841.5|21831.7|21925.5|21915.7|21925.5|21915.7|21838.5|21828.7|428
1585547100000|2020-03-30 05:45:00|21926|21916.2|21913|21903.2|21978|21968.2|21888|21878.2|846
1585547400000|2020-03-30 05:50:00|21912.5|21902.7|21869.5|21859.7|21930.5|21920.7|21848.5|21838.7|348
1585547700000|2020-03-30 05:55:00|21870|21860.2|21933.5|21923.7|21943|21933.2|21867.5|21857.7|341
1585548000000|2020-03-30 06:00:00|21932.8|21924.4|21854.8|21846.4|21944.8|21936.4|21843.3|21834.9|390
1585548300000|2020-03-30 06:05:00|21855.3|21846.9|21815.8|21807.4|21869.3|21860.9|21794.8|21786.4|765
1585548600000|2020-03-30 06:10:00|21814.3|21805.9|21796.3|21787.9|21857.3|21848.9|21785.3|21776.9|444
1585548900000|2020-03-30 06:15:00|21795.8|21787.4|21828.3|21819.9|21837.8|21829.4|21765.3|21756.9|348
1585549200000|2020-03-30 06:20:00|21827.8|21819.4|21745.3|21736.9|21827.8|21819.4|21736.3|21727.9|290
1585549500000|2020-03-30 06:25:00|21742.3|21733.9|21731.3|21722.9|21742.8|21734.4|21689.3|21680.9|281
1585549800000|2020-03-30 06:30:00|21730.8|21722.4|21667.8|21659.4|21737.3|21728.9|21667.3|21658.9|312
1585550100000|2020-03-30 06:35:00|21668.3|21659.9|21632.3|21623.9|21685.3|21676.9|21626.3|21617.9|349
1585550400000|2020-03-30 06:40:00|21633.8|21625.4|21703.8|21695.4|21708.3|21699.9|21608.8|21600.4|367
1585550700000|2020-03-30 06:45:00|21704.3|21695.9|21716.3|21707.9|21719.3|21710.9|21662.8|21654.4|280
1585551000000|2020-03-30 06:50:00|21715.8|21707.4|21759.8|21751.4|21782.3|21773.9|21710.8|21702.4|372
1585551300000|2020-03-30 06:55:00|21759.3|21750.9|21690.3|21681.9|21760.3|21751.9|21663.8|21655.4|253
1585551600000|2020-03-30 07:00:00|21689.8|21681.4|21733.8|21726.4|21821.3|21812.9|21689.8|21681.4|632
1585551900000|2020-03-30 07:05:00|21733.3|21725.9|21626.8|21619.4|21733.3|21725.9|21615.8|21608.4|557
1585552200000|2020-03-30 07:10:00|21626.3|21618.9|21536.3|21528.9|21652.3|21644.9|21516.3|21508.9|950
1585552500000|2020-03-30 07:15:00|21535.8|21528.4|21480.3|21472.9|21546.8|21539.4|21475.3|21467.9|545
1585552800000|2020-03-30 07:20:00|21478.8|21471.4|21539.3|21531.9|21561.8|21554.4|21475.3|21467.9|507
1585553100000|2020-03-30 07:25:00|21539.8|21532.4|21478.3|21470.9|21539.8|21532.4|21437.3|21429.9|680
1585553400000|2020-03-30 07:30:00|21478.8|21471.4|21430.8|21423.4|21488.8|21481.4|21392.8|21385.4|531
1585553700000|2020-03-30 07:35:00|21429.3|21421.9|21420.3|21412.9|21466.8|21459.4|21387.8|21380.4|532
1585554000000|2020-03-30 07:40:00|21419.8|21412.4|21376.8|21369.4|21422.3|21414.9|21346.3|21338.9|802
1585554300000|2020-03-30 07:45:00|21379.8|21372.4|21447.3|21439.9|21471.3|21463.9|21351.8|21344.4|612
1585554600000|2020-03-30 07:50:00|21451.3|21443.9|21365.3|21357.9|21463.8|21456.4|21365.3|21357.9|449
1585554900000|2020-03-30 07:55:00|21365.8|21358.4|21336.8|21329.4|21374.3|21366.9|21308.8|21301.4|436
1585555200000|2020-03-30 08:00:00|21340.8|21333.4|21422.8|21415.4|21439.3|21431.9|21325.3|21317.9|569
1585555500000|2020-03-30 08:05:00|21420.8|21413.4|21457.8|21450.4|21465.3|21457.9|21385.8|21378.4|646
1585555800000|2020-03-30 08:10:00|21453.8|21446.4|21464.8|21457.4|21474.8|21467.4|21430.8|21423.4|419
1585556100000|2020-03-30 08:15:00|21464.3|21456.9|21407.8|21400.4|21486.3|21478.9|21394.8|21387.4|485
1585556400000|2020-03-30 08:20:00|21406.8|21399.4|21358.3|21350.9|21424.3|21416.9|21329.3|21321.9|563
1585556700000|2020-03-30 08:25:00|21358.8|21351.4|21411.8|21404.4|21462.3|21454.9|21343.8|21336.4|750
1585557000000|2020-03-30 08:30:00|21412.3|21404.9|21503.3|21495.9|21519.8|21512.4|21407.8|21400.4|502
1585557300000|2020-03-30 08:35:00|21503.8|21496.4|21499.3|21491.9|21511.3|21503.9|21416.3|21408.9|526
1585557600000|2020-03-30 08:40:00|21499.8|21492.4|21599.8|21592.4|21602.8|21595.4|21495.3|21487.9|682
1585557900000|2020-03-30 08:45:00|21600.8|21593.4|21575.3|21567.9|21620.3|21612.9|21569.8|21562.4|386
1585558200000|2020-03-30 08:50:00|21574.8|21567.4|21508.3|21500.9|21575.8|21568.4|21501.8|21494.4|391
1585558500000|2020-03-30 08:55:00|21508.8|21501.4|21518.8|21511.4|21545.3|21537.9|21446.3|21438.9|345
1585558800000|2020-03-30 09:00:00|21518.3|21510.9|21414.3|21406.9|21525.8|21518.4|21405.8|21398.4|401
1585559100000|2020-03-30 09:05:00|21413.3|21405.9|21509.3|21501.9|21521.3|21513.9|21409.3|21401.9|302
1585559400000|2020-03-30 09:10:00|21508.8|21501.4|21459.8|21452.4|21509.8|21502.4|21457.3|21449.9|303
1585559700000|2020-03-30 09:15:00|21460.3|21452.9|21475.8|21468.4|21482.8|21475.4|21440.8|21433.4|168
1585560000000|2020-03-30 09:20:00|21479.3|21471.9|21642.3|21634.9|21643.8|21636.4|21475.3|21467.9|450
1585560300000|2020-03-30 09:25:00|21641.8|21634.4|21634.3|21626.9|21649.3|21641.9|21590.3|21582.9|409
1585560600000|2020-03-30 09:30:00|21633.8|21626.4|21625.3|21617.9|21636.8|21629.4|21587.8|21580.4|333
1585560900000|2020-03-30 09:35:00|21626.3|21618.9|21600.3|21592.9|21663.8|21656.4|21588.8|21581.4|631
1585561200000|2020-03-30 09:40:00|21600.8|21593.4|21596.3|21588.9|21649.3|21641.9|21584.3|21576.9|263
1585561500000|2020-03-30 09:45:00|21597.3|21589.9|21598.8|21591.4|21615.8|21608.4|21530.8|21523.4|411
1585561800000|2020-03-30 09:50:00|21599.3|21591.9|21474.3|21466.9|21623.8|21616.4|21469.8|21462.4|344
1585562100000|2020-03-30 09:55:00|21472.3|21464.9|21479.8|21472.4|21527.3|21519.9|21463.3|21455.9|191
1585562400000|2020-03-30 10:00:00|21478.8|21471.4|21601.8|21594.4|21634.3|21626.9|21468.3|21460.9|383
1585562700000|2020-03-30 10:05:00|21602.8|21595.4|21587.8|21580.4|21610.3|21602.9|21559.8|21552.4|186
1585563000000|2020-03-30 10:10:00|21588.3|21580.9|21564.8|21557.4|21615.8|21608.4|21562.3|21554.9|162
1585563300000|2020-03-30 10:15:00|21568.8|21561.4|21520.3|21512.9|21581.8|21574.4|21509.8|21502.4|151
1585563600000|2020-03-30 10:20:00|21519.3|21511.9|21506.8|21499.4|21545.8|21538.4|21489.8|21482.4|131
1585563900000|2020-03-30 10:25:00|21504.3|21496.9|21539.8|21532.4|21549.3|21541.9|21486.3|21478.9|181
1585564200000|2020-03-30 10:30:00|21540.8|21533.4|21555.8|21548.4|21581.3|21573.9|21535.8|21528.4|177
1585564500000|2020-03-30 10:35:00|21554.3|21546.9|21594.3|21586.9|21629.8|21622.4|21510.8|21503.4|225
1585564800000|2020-03-30 10:40:00|21594.8|21587.4|21607.3|21599.9|21627.3|21619.9|21593.8|21586.4|169
1585565100000|2020-03-30 10:45:00|21608.3|21600.9|21568.8|21561.4|21616.8|21609.4|21568.8|21561.4|99
1585565400000|2020-03-30 10:50:00|21568.3|21560.9|21569.3|21561.9|21602.3|21594.9|21547.3|21539.9|135
1585565700000|2020-03-30 10:55:00|21571.3|21563.9|21591.3|21583.9|21616.3|21608.9|21555.3|21547.9|159
1585566000000|2020-03-30 11:00:00|21586.3|21578.9|21560.8|21553.4|21586.3|21578.9|21539.3|21531.9|225
1585566300000|2020-03-30 11:05:00|21558.8|21551.4|21631.3|21623.9|21631.8|21624.4|21545.8|21538.4|250
1585566600000|2020-03-30 11:10:00|21630.8|21623.4|21580.8|21573.4|21632.3|21624.9|21577.8|21570.4|221
1585566900000|2020-03-30 11:15:00|21582.3|21574.9|21644.3|21636.9|21644.3|21636.9|21580.3|21572.9|151
1585567200000|2020-03-30 11:20:00|21642.8|21635.4|21657.3|21649.9|21664.8|21657.4|21615.3|21607.9|326
1585567500000|2020-03-30 11:25:00|21656.8|21649.4|21610.3|21602.9|21657.3|21649.9|21597.3|21589.9|296
1585567800000|2020-03-30 11:30:00|21609.8|21602.4|21588.8|21581.4|21616.8|21609.4|21586.8|21579.4|255
1585568100000|2020-03-30 11:35:00|21589.3|21581.9|21581.8|21574.4|21627.8|21620.4|21576.8|21569.4|288
1585568400000|2020-03-30 11:40:00|21576.3|21568.9|21530.3|21522.9|21582.8|21575.4|21515.8|21508.4|347
1585568700000|2020-03-30 11:45:00|21530.8|21523.4|21624.3|21616.9|21631.8|21624.4|21522.3|21514.9|438
1585569000000|2020-03-30 11:50:00|21622.8|21615.4|21639.3|21631.9|21650.8|21643.4|21605.8|21598.4|307
1585569300000|2020-03-30 11:55:00|21639.8|21632.4|21609.3|21601.9|21648.8|21641.4|21604.3|21596.9|163
1585569600000|2020-03-30 12:00:00|21609.8|21602.4|21589.3|21581.9|21613.3|21605.9|21567.8|21560.4|297
1585569900000|2020-03-30 12:05:00|21587.8|21580.4|21615.8|21608.4|21629.8|21622.4|21541.3|21533.9|258
1585570200000|2020-03-30 12:10:00|21617.8|21610.4|21590.8|21583.4|21625.3|21617.9|21575.3|21567.9|148
1585570500000|2020-03-30 12:15:00|21589.3|21581.9|21643.8|21636.4|21643.8|21636.4|21571.8|21564.4|253
1585570800000|2020-03-30 12:20:00|21641.8|21634.4|21670.8|21663.4|21672.3|21664.9|21622.8|21615.4|430
1585571100000|2020-03-30 12:25:00|21670.3|21662.9|21685.8|21678.4|21703.3|21695.9|21670.3|21662.9|617
1585571400000|2020-03-30 12:30:00|21685.3|21677.9|21704.8|21697.4|21726.3|21718.9|21672.3|21664.9|733
1585571700000|2020-03-30 12:35:00|21705.3|21697.9|21728.8|21721.4|21732.3|21724.9|21697.8|21690.4|643
1585572000000|2020-03-30 12:40:00|21729.3|21721.9|21760.3|21752.9|21767.8|21760.4|21717.8|21710.4|708
1585572300000|2020-03-30 12:45:00|21760.8|21753.4|21731.8|21724.4|21764.8|21757.4|21727.8|21720.4|521
1585572600000|2020-03-30 12:50:00|21731.3|21723.9|21774.3|21766.9|21779.8|21772.4|21696.8|21689.4|955
1585572900000|2020-03-30 12:55:00|21773.8|21766.4|21830.3|21822.9|21832.3|21824.9|21728.3|21720.9|831
1585573200000|2020-03-30 13:00:00|21830.8|21823.4|21807.3|21799.9|21835.8|21828.4|21784.3|21776.9|730
1585573500000|2020-03-30 13:05:00|21804.3|21796.9|21797.3|21789.9|21855.8|21848.4|21793.3|21785.9|672
1585573800000|2020-03-30 13:10:00|21796.3|21788.9|21812.8|21805.4|21841.3|21833.9|21796.3|21788.9|480
1585574100000|2020-03-30 13:15:00|21813.8|21806.4|21744.8|21737.4|21826.8|21819.4|21744.8|21737.4|744
1585574400000|2020-03-30 13:20:00|21744.3|21736.9|21753.8|21746.4|21776.3|21768.9|21738.3|21730.9|576
1585574700000|2020-03-30 13:25:00|21754.3|21746.9|21754.3|21746.9|21808.8|21801.4|21735.8|21728.4|881
1585575000000|2020-03-30 13:30:00|21746.3|21738.9|21824.4|21818.8|21883.9|21877.3|21684.4|21677.8|4869
1585575300000|2020-03-30 13:35:00|21824.9|21819.3|21631.2|21625.6|21835.9|21830.3|21609.7|21604.1|3799
1585575600000|2020-03-30 13:40:00|21630.7|21625.1|21616.2|21610.6|21670.7|21665.1|21524.7|21519.1|3104
1585575900000|2020-03-30 13:45:00|21615.7|21610.1|21662.7|21657.1|21674.2|21668.6|21554.7|21549.1|2602
1585576200000|2020-03-30 13:50:00|21661.7|21656.1|21657.7|21652.1|21753.2|21747.6|21646.2|21640.6|3102
1585576500000|2020-03-30 13:55:00|21654.7|21649.1|21669.7|21664.1|21687.7|21682.1|21606.7|21601.1|2047
1585576800000|2020-03-30 14:00:00|21673.7|21668.1|21739.2|21733.6|21739.7|21734.1|21597.2|21591.6|3030
1585577100000|2020-03-30 14:05:00|21736.7|21731.1|21742.2|21736.6|21775.2|21769.6|21690.7|21685.1|2596
1585577400000|2020-03-30 14:10:00|21742.7|21737.1|21780.2|21774.6|21788.7|21783.1|21684.2|21678.6|2158
1585577700000|2020-03-30 14:15:00|21779.7|21774.1|21882.7|21877.1|21885.2|21879.6|21769.2|21763.6|2418
1585578000000|2020-03-30 14:20:00|21881.2|21875.6|21861.2|21855.6|21904.7|21899.1|21838.7|21833.1|2102
1585578300000|2020-03-30 14:25:00|21860.7|21855.1|21847.2|21841.6|21886.7|21881.1|21824.7|21819.1|1475
1585578600000|2020-03-30 14:30:00|21846.7|21841.1|21912.2|21906.6|21919.2|21913.6|21829.7|21824.1|1735
1585578900000|2020-03-30 14:35:00|21913.7|21908.1|21961.1|21955.5|21988.1|21982.5|21913.7|21908.1|2558
1585579200000|2020-03-30 14:40:00|21963.6|21958|21946.1|21940.5|22000.1|21994.5|21936.1|21930.5|2257
1585579500000|2020-03-30 14:45:00|21945.6|21940|21998.1|21992.5|22004.1|21998.5|21938.1|21932.5|1559
1585579800000|2020-03-30 14:50:00|21997.6|21992|21920.1|21914.5|22008.6|22003|21889.6|21884|2203
1585580100000|2020-03-30 14:55:00|21919.1|21913.5|21874.1|21868.5|21931.6|21926|21818.1|21812.5|1985
1585580400000|2020-03-30 15:00:00|21873.6|21868|21956.1|21950.5|21957.6|21952|21847.6|21842|1766
1585580700000|2020-03-30 15:05:00|21955.6|21950|21990.1|21984.5|22026.1|22020.5|21923.6|21918|2083
1585581000000|2020-03-30 15:10:00|21993.1|21987.5|22025.6|22020|22053.6|22048|21984.6|21979|1810
1585581300000|2020-03-30 15:15:00|22026.1|22020.5|22090.6|22085|22091.6|22086|22006.1|22000.5|1960
1585581600000|2020-03-30 15:20:00|22090.1|22084.5|22086.6|22081|22127.6|22122|22066.6|22061|1808
1585581900000|2020-03-30 15:25:00|22086.1|22080.5|22139.6|22134|22141.1|22135.5|22049.1|22043.5|1665
1585582200000|2020-03-30 15:30:00|22140.6|22135|22150.6|22145|22167.1|22161.5|22119.1|22113.5|1850
1585582500000|2020-03-30 15:35:00|22151.6|22146|22064.6|22059|22153.6|22148|22057.6|22052|1837
1585582800000|2020-03-30 15:40:00|22065.1|22059.5|22120.1|22114.5|22126.6|22121|22064.1|22058.5|1285
1585583100000|2020-03-30 15:45:00|22119.6|22114|22068.6|22063|22119.6|22114|22041.6|22036|1446
1585583400000|2020-03-30 15:50:00|22068.1|22062.5|22091.1|22085.5|22099.1|22093.5|22055.6|22050|867
1585583700000|2020-03-30 15:55:00|22094.6|22089|22081.6|22076|22115.6|22110|22072.1|22066.5|927
1585584000000|2020-03-30 16:00:00|22081.1|22075.5|22022.6|22017|22093.1|22087.5|22013.6|22008|1503
1585584300000|2020-03-30 16:05:00|22022.1|22016.5|22015.6|22010|22049.6|22044|21984.1|21978.5|1187
1585584600000|2020-03-30 16:10:00|22015.1|22009.5|22045.6|22040|22065.6|22060|22008.6|22003|1224
1585584900000|2020-03-30 16:15:00|22045.1|22039.5|22122.6|22117|22136.6|22131|22038.6|22033|1280
1585585200000|2020-03-30 16:20:00|22120.1|22114.5|22096.1|22090.5|22122.1|22116.5|22063.1|22057.5|1393
1585585500000|2020-03-30 16:25:00|22098.6|22093|22146.6|22141|22152.1|22146.5|22092.1|22086.5|868
1585585800000|2020-03-30 16:30:00|22144.6|22139|22086.6|22081|22149.6|22144|22076.1|22070.5|927
1585586100000|2020-03-30 16:35:00|22087.1|22081.5|22143.1|22137.5|22143.1|22137.5|22068.1|22062.5|691
1585586400000|2020-03-30 16:40:00|22145.1|22139.5|22114.1|22108.5|22154.1|22148.5|22107.6|22102|595
1585586700000|2020-03-30 16:45:00|22115.1|22109.5|22121.6|22116|22141.1|22135.5|22087.6|22082|916
1585587000000|2020-03-30 16:50:00|22121.1|22115.5|22187.6|22182|22189.1|22183.5|22120.1|22114.5|1172
1585587300000|2020-03-30 16:55:00|22187.1|22181.5|22174.6|22169|22188.1|22182.5|22147.1|22141.5|1021
1585587600000|2020-03-30 17:00:00|22175.6|22170|22129.6|22124|22176.1|22170.5|22113.1|22107.5|1185
1585587900000|2020-03-30 17:05:00|22129.1|22123.5|22074.6|22069|22135.1|22129.5|22063.6|22058|952
1585588200000|2020-03-30 17:10:00|22074.1|22068.5|22094.6|22089|22117.1|22111.5|22072.6|22067|835
1585588500000|2020-03-30 17:15:00|22095.6|22090|22121.1|22115.5|22146.1|22140.5|22093.6|22088|534
1585588800000|2020-03-30 17:20:00|22120.6|22115|22114.1|22108.5|22134.6|22129|22082.1|22076.5|716
1585589100000|2020-03-30 17:25:00|22114.6|22109|22116.1|22110.5|22134.1|22128.5|22092.6|22087|420
1585589400000|2020-03-30 17:30:00|22115.1|22109.5|22111.6|22106|22128.6|22123|22076.6|22071|521
1585589700000|2020-03-30 17:35:00|22112.1|22106.5|22104.6|22099|22122.1|22116.5|22071.1|22065.5|702
1585590000000|2020-03-30 17:40:00|22105.1|22099.5|22052.1|22046.5|22115.1|22109.5|22014.6|22009|1176
1585590300000|2020-03-30 17:45:00|22053.1|22047.5|22065.1|22059.5|22068.6|22063|22030.6|22025|829
1585590600000|2020-03-30 17:50:00|22063.1|22057.5|22079.6|22074|22091.6|22086|22047.1|22041.5|715
1585590900000|2020-03-30 17:55:00|22080.1|22074.5|22031.6|22026|22083.1|22077.5|22008.1|22002.5|1011
1585591200000|2020-03-30 18:00:00|22032.1|22026.5|22014.6|22009|22032.6|22027|21995.1|21989.5|904
1585591500000|2020-03-30 18:05:00|22013.6|22008|22004.1|21998.5|22034.6|22029|21999.6|21994|784
1585591800000|2020-03-30 18:10:00|22003.6|21998|21975.6|21970|22007.1|22001.5|21939.6|21934|1116
1585592100000|2020-03-30 18:15:00|21976.6|21971|21994.1|21988.5|22002.6|21997|21945.6|21940|1035
1585592400000|2020-03-30 18:20:00|21992.6|21987|22026.6|22021|22036.6|22031|21946.1|21940.5|1286
1585592700000|2020-03-30 18:25:00|22025.6|22020|22092.1|22086.5|22100.6|22095|21988.6|21983|1330
1585593000000|2020-03-30 18:30:00|22092.6|22087|22102.1|22096.5|22124.1|22118.5|22065.1|22059.5|876
1585593300000|2020-03-30 18:35:00|22102.6|22097|22129.6|22124|22129.6|22124|22090.6|22085|775
1585593600000|2020-03-30 18:40:00|22129.1|22123.5|22201.6|22196|22201.6|22196|22108.1|22102.5|1145
1585593900000|2020-03-30 18:45:00|22200.1|22194.5|22169.1|22163.5|22213.1|22207.5|22137.1|22131.5|1252
1585594200000|2020-03-30 18:50:00|22169.6|22164|22186.1|22180.5|22220.1|22214.5|22146.6|22141|1502
1585594500000|2020-03-30 18:55:00|22185.6|22180|22167.6|22162|22208.1|22202.5|22141.1|22135.5|1265
1585594800000|2020-03-30 19:00:00|22166.1|22160.5|22207.1|22201.5|22220.6|22215|22146.6|22141|1219
1585595100000|2020-03-30 19:05:00|22207.6|22202|22240.6|22235|22245.6|22240|22182.6|22177|1252
1585595400000|2020-03-30 19:10:00|22240.1|22234.5|22285.6|22280|22310.1|22304.5|22233.6|22228|1772
1585595700000|2020-03-30 19:15:00|22285.1|22279.5|22263.1|22257.5|22287.6|22282|22221.6|22216|2336
1585596000000|2020-03-30 19:20:00|22262.1|22256.5|22207.1|22201.5|22301.1|22295.5|22200.6|22195|1711
1585596300000|2020-03-30 19:25:00|22207.6|22202|22130.6|22125|22219.1|22213.5|22057.1|22051.5|3046
1585596600000|2020-03-30 19:30:00|22132.1|22126.5|22147.6|22142|22202.1|22196.5|22125.1|22119.5|1998
1585596900000|2020-03-30 19:35:00|22148.1|22142.5|22248.1|22242.5|22255.6|22250|22108.6|22103|2455
1585597200000|2020-03-30 19:40:00|22246.6|22241|22249.6|22244|22272.1|22266.5|22206.6|22201|1760
1585597500000|2020-03-30 19:45:00|22247.1|22241.5|22260.6|22255|22311.1|22305.5|22245.6|22240|1717
1585597800000|2020-03-30 19:50:00|22279.6|22274|22357.1|22351.5|22387.1|22381.5|22269.1|22263.5|4793
1585598100000|2020-03-30 19:55:00|22353.1|22347.5|22339.1|22333.5|22383.1|22377.5|22272.6|22267|3971
1585598400000|2020-03-30 20:00:00|22344.1|22338.5|22287.7|22279.9|22345.2|22338.5|22270.2|22262.4|1454
1585598700000|2020-03-30 20:05:00|22287.2|22279.4|22303.7|22295.9|22316.2|22308.4|22261.2|22253.4|643
1585599000000|2020-03-30 20:10:00|22302.7|22294.9|22338.2|22314.6|22341.2|22333.4|22267.2|22259.4|1040
1585599300000|2020-03-30 20:15:00|22337.7|22314.1|22350.9|22327.3|22350.9|22327.3|22327.8|22304.2|0
1585599600000|2020-03-30 20:20:00|22352.8|22329.2|22350.4|22326.8|22352.8|22329.2|22344.5|22320.9|0
1585599900000|2020-03-30 20:25:00|22351.6|22328|22336.6|22313|22351.6|22328|22332.6|22309|0
1585600200000|2020-03-30 20:30:00|22340.2|22332.4|22345.2|22337.4|22347.2|22339.4|22312.2|22304.4|242
1585600500000|2020-03-30 20:35:00|22344.2|22336.4|22335.2|22327.4|22358.2|22350.4|22327.2|22319.4|236
1585600800000|2020-03-30 20:40:00|22338.2|22330.4|22332.2|22324.4|22338.2|22330.4|22318.2|22310.4|92
1585601100000|2020-03-30 20:45:00|22335.2|22327.4|22354.2|22346.4|22396.2|22388.4|22325.2|22317.4|447
1585601400000|2020-03-30 20:50:00|22349.2|22341.4|22329.2|22321.4|22375.2|22367.4|22323.2|22315.4|149
1585601700000|2020-03-30 20:55:00|22327.2|22319.4|22347|22323.4|22377.2|22369.4|22321.2|22313.4|197
1585602000000|2020-03-30 21:00:00|22347.3|22323.7|22355.3|22331.7|22356.3|22332.7|22345.7|22322.1|0
1585602300000|2020-03-30 21:05:00|22351.7|22328.1|22354.9|22331.3|22357.2|22333.6|22351.7|22328.1|0
1585602600000|2020-03-30 21:10:00|22355.5|22331.9|22354.1|22330.5|22357.2|22333.6|22354|22330.4|0
1585602900000|2020-03-30 21:15:00|22354.3|22330.7|22362.7|22339.1|22365.7|22342.1|22354.3|22330.7|0
1585603200000|2020-03-30 21:20:00|22362.6|22339|22362.5|22338.9|22367.8|22344.2|22361.9|22338.3|0
1585603500000|2020-03-30 21:25:00|22362.3|22338.7|22367.8|22344.2|22370.3|22346.7|22362.3|22338.7|0
1585603800000|2020-03-30 21:30:00|22366.2|22342.6|22362.7|22339.1|22366.2|22342.6|22360.2|22336.6|0
1585604100000|2020-03-30 21:35:00|22362|22338.4|22358.6|22335|22362.8|22339.2|22358.6|22335|0
1585604400000|2020-03-30 21:40:00|22358.5|22334.9|22354.4|22330.8|22359.4|22335.8|22354.4|22330.8|0
1585604700000|2020-03-30 21:45:00|22354.1|22330.5|22354.6|22331|22355.9|22332.3|22351.9|22328.3|0
1585605000000|2020-03-30 21:50:00|22351.2|22327.6|22351.9|22328.3|22354.6|22331|22348.5|22324.9|0
1585605300000|2020-03-30 21:55:00|22352.5|22328.9|22344.4|22320.8|22352.5|22328.9|22336.1|22312.5|0
1585605600000|2020-03-30 22:00:00|22343.2|22335.4|22328.7|22320.9|22351.2|22343.4|22306.2|22298.4|200
1585605900000|2020-03-30 22:05:00|22333.7|22325.9|22349.2|22341.4|22363.2|22355.4|22317.2|22309.4|120
1585606200000|2020-03-30 22:10:00|22348.2|22340.4|22351.7|22343.9|22378.7|22370.9|22336.2|22328.4|124
1585606500000|2020-03-30 22:15:00|22350.7|22342.9|22339.7|22331.9|22357.7|22349.9|22336.2|22328.4|20
1585606800000|2020-03-30 22:20:00|22340.2|22332.4|22357.2|22349.4|22360.2|22352.4|22339.7|22331.9|28
1585607100000|2020-03-30 22:25:00|22357.7|22349.9|22382.7|22374.9|22387.2|22379.4|22352.2|22344.4|67
1585607400000|2020-03-30 22:30:00|22383.2|22375.4|22376.2|22368.4|22405.7|22397.9|22376.2|22368.4|197
1585607700000|2020-03-30 22:35:00|22376.7|22368.9|22379.7|22371.9|22388.2|22380.4|22363.2|22355.4|67
1585608000000|2020-03-30 22:40:00|22380.2|22372.4|22402.7|22394.9|22404.7|22396.9|22380.2|22372.4|58
1585608300000|2020-03-30 22:45:00|22403.2|22395.4|22386.2|22378.4|22404.2|22396.4|22384.7|22376.9|52
1585608600000|2020-03-30 22:50:00|22385.7|22377.9|22361.2|22353.4|22385.7|22377.9|22345.7|22337.9|111
1585608900000|2020-03-30 22:55:00|22361.7|22353.9|22350.2|22342.4|22364.7|22356.9|22336.2|22328.4|48
1585609200000|2020-03-30 23:00:00|22350.7|22342.9|22335.2|22327.4|22351.7|22343.9|22321.2|22313.4|113
1585609500000|2020-03-30 23:05:00|22334.7|22326.9|22319.7|22311.9|22340.2|22332.4|22297.2|22289.4|115
1585609800000|2020-03-30 23:10:00|22319.2|22311.4|22302.2|22294.4|22319.2|22311.4|22291.7|22283.9|83
1585610100000|2020-03-30 23:15:00|22301.7|22293.9|22298.2|22290.4|22314.7|22306.9|22294.7|22286.9|66
1585610400000|2020-03-30 23:20:00|22297.7|22289.9|22307.2|22299.4|22316.7|22308.9|22291.7|22283.9|61
1585610700000|2020-03-30 23:25:00|22305.7|22297.9|22316.7|22308.9|22317.2|22309.4|22304.2|22296.4|66
1585611000000|2020-03-30 23:30:00|22316.2|22308.4|22343.2|22335.4|22347.7|22339.9|22310.7|22302.9|92
1585611300000|2020-03-30 23:35:00|22343.7|22335.9|22373.2|22365.4|22376.2|22368.4|22343.7|22335.9|154
1585611600000|2020-03-30 23:40:00|22373.7|22365.9|22354.2|22346.4|22373.7|22365.9|22345.2|22337.4|56
1585611900000|2020-03-30 23:45:00|22353.7|22345.9|22336.2|22328.4|22353.7|22345.9|22322.2|22314.4|97
1585612200000|2020-03-30 23:50:00|22336.7|22328.9|22342.2|22334.4|22351.2|22343.4|22336.2|22328.4|47
1585612500000|2020-03-30 23:55:00|22342.7|22334.9|22358.7|22350.9|22361.7|22353.9|22342.2|22334.4|78
1585612800000|2020-03-31 00:00:00|22364.2|22356.4|22410.2|22402.4|22414.2|22406.4|22364.2|22356.4|375
1585613100000|2020-03-31 00:05:00|22410.7|22402.9|22401.7|22393.9|22430.2|22422.4|22397.7|22389.9|176
1585613400000|2020-03-31 00:10:00|22402.7|22394.9|22363.7|22355.9|22403.2|22395.4|22362.2|22354.4|143
1585613700000|2020-03-31 00:15:00|22363.2|22355.4|22359.7|22351.9|22377.7|22369.9|22344.2|22336.4|112
1585614000000|2020-03-31 00:20:00|22360.2|22352.4|22369.7|22361.9|22385.7|22377.9|22359.7|22351.9|91
1585614300000|2020-03-31 00:25:00|22372.7|22364.9|22408.7|22400.9|22423.7|22415.9|22367.2|22359.4|135
1585614600000|2020-03-31 00:30:00|22410.2|22402.4|22398.7|22390.9|22428.2|22420.4|22395.7|22387.9|111
1585614900000|2020-03-31 00:35:00|22399.7|22391.9|22381.7|22373.9|22404.2|22396.4|22379.2|22371.4|57
1585615200000|2020-03-31 00:40:00|22382.2|22374.4|22388.2|22380.4|22398.7|22390.9|22373.7|22365.9|95
1585615500000|2020-03-31 00:45:00|22387.7|22379.9|22383.7|22375.9|22409.7|22401.9|22376.7|22368.9|110
1585615800000|2020-03-31 00:50:00|22383.2|22375.4|22388.2|22380.4|22418.7|22410.9|22377.7|22369.9|126
1585616100000|2020-03-31 00:55:00|22388.7|22380.9|22369.7|22361.9|22397.7|22389.9|22359.7|22351.9|167
1585616400000|2020-03-31 01:00:00|22370.2|22362.4|22457.2|22449.4|22473.7|22465.9|22367.2|22359.4|511
1585616700000|2020-03-31 01:05:00|22456.7|22448.9|22489.2|22481.4|22498.7|22490.9|22448.7|22440.9|448
1585617000000|2020-03-31 01:10:00|22488.7|22480.9|22447.7|22439.9|22488.7|22480.9|22447.7|22439.9|196
1585617300000|2020-03-31 01:15:00|22445.7|22437.9|22418.2|22410.4|22469.7|22461.9|22415.2|22407.4|150
1585617600000|2020-03-31 01:20:00|22417.7|22409.9|22443.7|22435.9|22450.2|22442.4|22410.2|22402.4|144
1585617900000|2020-03-31 01:25:00|22444.7|22436.9|22440.2|22432.4|22450.7|22442.9|22425.7|22417.9|173
1585618200000|2020-03-31 01:30:00|22437.7|22429.9|22438.7|22430.9|22442.2|22434.4|22410.2|22402.4|101
1585618500000|2020-03-31 01:35:00|22434.7|22426.9|22389.2|22381.4|22435.2|22427.4|22381.7|22373.9|122
1585618800000|2020-03-31 01:40:00|22388.7|22380.9|22399.2|22391.4|22415.7|22407.9|22379.7|22371.9|145
1585619100000|2020-03-31 01:45:00|22398.7|22390.9|22408.2|22400.4|22418.2|22410.4|22397.2|22389.4|54
1585619400000|2020-03-31 01:50:00|22408.7|22400.9|22430.2|22422.4|22443.2|22435.4|22408.2|22400.4|156
1585619700000|2020-03-31 01:55:00|22429.7|22421.9|22422.2|22414.4|22445.7|22437.9|22412.2|22404.4|84
1585620000000|2020-03-31 02:00:00|22423.7|22415.9|22423.7|22415.9|22445.7|22437.9|22415.2|22407.4|97
1585620300000|2020-03-31 02:05:00|22423.2|22415.4|22414.7|22406.9|22433.2|22425.4|22403.7|22395.9|75
1585620600000|2020-03-31 02:10:00|22413.7|22405.9|22414.7|22406.9|22423.7|22415.9|22409.2|22401.4|34
1585620900000|2020-03-31 02:15:00|22413.7|22405.9|22431.2|22423.4|22433.7|22425.9|22412.2|22404.4|64
1585621200000|2020-03-31 02:20:00|22429.7|22421.9|22443.2|22435.4|22450.2|22442.4|22424.7|22416.9|70
1585621500000|2020-03-31 02:25:00|22444.2|22436.4|22457.2|22449.4|22467.2|22459.4|22434.7|22426.9|84
1585621800000|2020-03-31 02:30:00|22456.7|22448.9|22474.7|22466.9|22479.2|22471.4|22450.7|22442.9|70
1585622100000|2020-03-31 02:35:00|22474.2|22466.4|22432.2|22424.4|22474.2|22466.4|22430.7|22422.9|133
1585622400000|2020-03-31 02:40:00|22431.7|22423.9|22424.2|22416.4|22437.7|22429.9|22419.2|22411.4|144
1585622700000|2020-03-31 02:45:00|22425.2|22417.4|22435.2|22427.4|22435.7|22427.9|22420.7|22412.9|32
1585623000000|2020-03-31 02:50:00|22434.7|22426.9|22455.7|22447.9|22459.2|22451.4|22431.7|22423.9|90
1585623300000|2020-03-31 02:55:00|22455.2|22447.4|22437.2|22429.4|22456.2|22448.4|22423.2|22415.4|100
1585623600000|2020-03-31 03:00:00|22434.7|22426.9|22384.7|22376.9|22448.7|22440.9|22383.2|22375.4|134
1585623900000|2020-03-31 03:05:00|22383.7|22375.9|22365.2|22357.4|22385.2|22377.4|22358.7|22350.9|199
1585624200000|2020-03-31 03:10:00|22363.2|22355.4|22356.2|22348.4|22373.2|22365.4|22348.2|22340.4|132
1585624500000|2020-03-31 03:15:00|22355.7|22347.9|22347.7|22339.9|22363.7|22355.9|22343.7|22335.9|107
1585624800000|2020-03-31 03:20:00|22347.2|22339.4|22379.7|22371.9|22380.7|22372.9|22345.7|22337.9|83
1585625100000|2020-03-31 03:25:00|22380.2|22372.4|22379.7|22371.9|22383.2|22375.4|22368.7|22360.9|61
1585625400000|2020-03-31 03:30:00|22377.2|22369.4|22395.2|22387.4|22404.7|22396.9|22369.2|22361.4|119
1585625700000|2020-03-31 03:35:00|22392.2|22384.4|22366.2|22358.4|22395.2|22387.4|22366.2|22358.4|54
1585626000000|2020-03-31 03:40:00|22361.2|22353.4|22388.2|22380.4|22401.7|22393.9|22361.2|22353.4|66
1585626300000|2020-03-31 03:45:00|22387.7|22379.9|22377.7|22369.9|22392.7|22384.9|22369.7|22361.9|61
1585626600000|2020-03-31 03:50:00|22377.2|22369.4|22383.2|22375.4|22386.7|22378.9|22359.2|22351.4|45
1585626900000|2020-03-31 03:55:00|22381.2|22373.4|22363.7|22355.9|22391.7|22383.9|22362.7|22354.9|28
1585627200000|2020-03-31 04:00:00|22363.2|22355.4|22332.7|22324.9|22363.2|22355.4|22326.2|22318.4|139
1585627500000|2020-03-31 04:05:00|22334.2|22326.4|22340.2|22332.4|22344.2|22336.4|22320.2|22312.4|121
1585627800000|2020-03-31 04:10:00|22338.7|22330.9|22329.2|22321.4|22359.2|22351.4|22328.2|22320.4|70
1585628100000|2020-03-31 04:15:00|22328.7|22320.9|22317.7|22309.9|22333.7|22325.9|22316.2|22308.4|92
1585628400000|2020-03-31 04:20:00|22318.2|22310.4|22304.2|22296.4|22325.2|22317.4|22304.2|22296.4|83
1585628700000|2020-03-31 04:25:00|22303.7|22295.9|22307.7|22299.9|22318.7|22310.9|22296.2|22288.4|143
1585629000000|2020-03-31 04:30:00|22308.2|22300.4|22237.7|22229.9|22308.2|22300.4|22208.2|22200.4|413
1585629300000|2020-03-31 04:35:00|22237.2|22229.4|22194.2|22186.4|22237.2|22229.4|22167.7|22159.9|250
1585629600000|2020-03-31 04:40:00|22194.7|22186.9|22180.2|22172.4|22202.7|22194.9|22152.7|22144.9|278
1585629900000|2020-03-31 04:45:00|22180.7|22172.9|22243.7|22235.9|22254.7|22246.9|22180.7|22172.9|227
1585630200000|2020-03-31 04:50:00|22243.2|22235.4|22193.2|22185.4|22243.2|22235.4|22177.2|22169.4|218
1585630500000|2020-03-31 04:55:00|22192.7|22184.9|22223.2|22215.4|22229.7|22221.9|22182.2|22174.4|118
1585630800000|2020-03-31 05:00:00|22223.7|22215.9|22171.7|22163.9|22224.7|22216.9|22156.7|22148.9|184
1585631100000|2020-03-31 05:05:00|22173.7|22165.9|22191.7|22183.9|22200.7|22192.9|22169.2|22161.4|188
1585631400000|2020-03-31 05:10:00|22192.2|22184.4|22201.7|22193.9|22209.2|22201.4|22159.7|22151.9|133
1585631700000|2020-03-31 05:15:00|22200.7|22192.9|22212.7|22204.9|22232.2|22224.4|22167.2|22159.4|133
1585632000000|2020-03-31 05:20:00|22215.2|22207.4|22233.7|22225.9|22250.2|22242.4|22212.7|22204.9|127
1585632300000|2020-03-31 05:25:00|22234.7|22226.9|22302.2|22294.4|22312.2|22304.4|22229.7|22221.9|304
1585632600000|2020-03-31 05:30:00|22302.7|22294.9|22271.2|22263.4|22304.2|22296.4|22252.7|22244.9|211
1585632900000|2020-03-31 05:35:00|22272.2|22264.4|22254.2|22246.4|22282.7|22274.9|22227.7|22219.9|135
1585633200000|2020-03-31 05:40:00|22253.2|22245.4|22259.2|22251.4|22285.7|22277.9|22245.2|22237.4|101
1585633500000|2020-03-31 05:45:00|22256.7|22248.9|22289.7|22281.9|22340.2|22332.4|22256.7|22248.9|225
1585633800000|2020-03-31 05:50:00|22291.7|22283.9|22244.7|22236.9|22293.7|22285.9|22233.2|22225.4|238
1585634100000|2020-03-31 05:55:00|22246.2|22238.4|22271.2|22263.4|22282.7|22274.9|22246.2|22238.4|82
1585634400000|2020-03-31 06:00:00|22270.5|22264.1|22210.5|22204.1|22302|22295.6|22210.5|22204.1|155
1585634700000|2020-03-31 06:05:00|22210|22203.6|22221|22214.6|22235.5|22229.1|22177|22170.6|316
1585635000000|2020-03-31 06:10:00|22220.5|22214.1|22262|22255.6|22262.5|22256.1|22216.5|22210.1|70
1585635300000|2020-03-31 06:15:00|22261.5|22255.1|22351|22344.6|22364.5|22358.1|22253.5|22247.1|328
1585635600000|2020-03-31 06:20:00|22351.5|22345.1|22344.5|22338.1|22363|22356.6|22327|22320.6|147
1585635900000|2020-03-31 06:25:00|22344|22337.6|22391.5|22385.1|22405.5|22399.1|22331|22324.6|222
1585636200000|2020-03-31 06:30:00|22392.5|22386.1|22401|22394.6|22425.5|22419.1|22391|22384.6|301
1585636500000|2020-03-31 06:35:00|22401.5|22395.1|22401.5|22395.1|22412|22405.6|22391|22384.6|107
1585636800000|2020-03-31 06:40:00|22402|22395.6|22373|22366.6|22415|22408.6|22371|22364.6|178
1585637100000|2020-03-31 06:45:00|22372|22365.6|22424.5|22418.1|22426|22419.6|22370|22363.6|261
1585637400000|2020-03-31 06:50:00|22426|22419.6|22390|22383.6|22431.5|22425.1|22386|22379.6|142
1585637700000|2020-03-31 06:55:00|22388.5|22382.1|22430.5|22424.1|22430.5|22424.1|22388|22381.6|158
1585638000000|2020-03-31 07:00:00|22431|22424.6|22378|22371.6|22453|22446.6|22378|22371.6|503
1585638300000|2020-03-31 07:05:00|22378.5|22372.1|22405.5|22399.1|22432|22425.6|22376|22369.6|542
1585638600000|2020-03-31 07:10:00|22409.5|22403.1|22470|22463.6|22472|22465.6|22404|22397.6|482
1585638900000|2020-03-31 07:15:00|22469|22462.6|22479.5|22473.1|22519.5|22513.1|22456.5|22450.1|874
1585639200000|2020-03-31 07:20:00|22480|22473.6|22504|22497.6|22511|22504.6|22479|22472.6|347
1585639500000|2020-03-31 07:25:00|22503.5|22497.1|22461|22454.6|22512|22505.6|22450|22443.6|481
1585639800000|2020-03-31 07:30:00|22460.5|22454.1|22428.5|22422.1|22465.5|22459.1|22425.5|22419.1|531
1585640100000|2020-03-31 07:35:00|22428|22421.6|22384.5|22378.1|22440|22433.6|22370|22363.6|520
1585640400000|2020-03-31 07:40:00|22384|22377.6|22360.5|22354.1|22397.5|22391.1|22345|22338.6|406
1585640700000|2020-03-31 07:45:00|22361.5|22355.1|22429.5|22423.1|22437|22430.6|22350.5|22344.1|691
1585641000000|2020-03-31 07:50:00|22432|22425.6|22479.5|22473.1|22484|22477.6|22423|22416.6|476
1585641300000|2020-03-31 07:55:00|22478.5|22472.1|22427|22420.6|22480.5|22474.1|22412.5|22406.1|398
1585641600000|2020-03-31 08:00:00|22425.5|22419.1|22424.5|22418.1|22453.5|22447.1|22401.5|22395.1|449
1585641900000|2020-03-31 08:05:00|22424|22417.6|22486|22479.6|22486.5|22480.1|22408|22401.6|436
1585642200000|2020-03-31 08:10:00|22486.5|22480.1|22459|22452.6|22491.5|22485.1|22451.5|22445.1|479
1585642500000|2020-03-31 08:15:00|22459.5|22453.1|22460|22453.6|22490.5|22484.1|22440|22433.6|449
1585642800000|2020-03-31 08:20:00|22459.5|22453.1|22489.5|22483.1|22489.5|22483.1|22452.5|22446.1|403
1585643100000|2020-03-31 08:25:00|22489|22482.6|22527.5|22521.1|22533.5|22527.1|22481|22474.6|415
1585643400000|2020-03-31 08:30:00|22528|22521.6|22517.5|22511.1|22531|22524.6|22507|22500.6|385
1585643700000|2020-03-31 08:35:00|22518|22511.6|22498.5|22492.1|22531|22524.6|22474.5|22468.1|395
1585644000000|2020-03-31 08:40:00|22499|22492.6|22508|22501.6|22541.5|22535.1|22497.5|22491.1|470
1585644300000|2020-03-31 08:45:00|22507.5|22501.1|22481|22474.6|22508.5|22502.1|22455.5|22449.1|466
1585644600000|2020-03-31 08:50:00|22481.5|22475.1|22489|22482.6|22514.5|22508.1|22478|22471.6|412
1585644900000|2020-03-31 08:55:00|22483.5|22477.1|22486.5|22480.1|22513.5|22507.1|22467|22460.6|279
1585645200000|2020-03-31 09:00:00|22487.5|22481.1|22484|22477.6|22498.5|22492.1|22469|22462.6|237
1585645500000|2020-03-31 09:05:00|22483.5|22477.1|22490.5|22484.1|22494.5|22488.1|22460|22453.6|250
1585645800000|2020-03-31 09:10:00|22490|22483.6|22483.5|22477.1|22501|22494.6|22468.5|22462.1|170
1585646100000|2020-03-31 09:15:00|22483|22476.6|22510.5|22504.1|22512.5|22506.1|22478|22471.6|141
1585646400000|2020-03-31 09:20:00|22511|22504.6|22529|22522.6|22530.5|22524.1|22504|22497.6|180
1585646700000|2020-03-31 09:25:00|22528.5|22522.1|22512.5|22506.1|22530|22523.6|22496.5|22490.1|162
1585647000000|2020-03-31 09:30:00|22513|22506.6|22492.5|22486.1|22516|22509.6|22477|22470.6|225
1585647300000|2020-03-31 09:35:00|22492|22485.6|22494.5|22488.1|22514|22507.6|22485.5|22479.1|212
1585647600000|2020-03-31 09:40:00|22497|22490.6|22476|22469.6|22513.5|22507.1|22474|22467.6|254
1585647900000|2020-03-31 09:45:00|22473.5|22467.1|22439|22432.6|22475.5|22469.1|22409.5|22403.1|407
1585648200000|2020-03-31 09:50:00|22439.5|22433.1|22445.5|22439.1|22450.5|22444.1|22400.5|22394.1|428
1585648500000|2020-03-31 09:55:00|22445|22438.6|22454.5|22448.1|22483|22476.6|22437.5|22431.1|369
1585648800000|2020-03-31 10:00:00|22455|22448.6|22435.5|22429.1|22465|22458.6|22431.5|22425.1|198
1585649100000|2020-03-31 10:05:00|22436|22429.6|22426|22419.6|22439.5|22433.1|22410|22403.6|293
1585649400000|2020-03-31 10:10:00|22426.5|22420.1|22437.5|22431.1|22447.5|22441.1|22409.5|22403.1|315
1585649700000|2020-03-31 10:15:00|22437|22430.6|22372.5|22366.1|22437|22430.6|22371|22364.6|542
1585650000000|2020-03-31 10:20:00|22372|22365.6|22348|22341.6|22381.5|22375.1|22320|22313.6|807
1585650300000|2020-03-31 10:25:00|22348.5|22342.1|22346|22339.6|22377.5|22371.1|22339|22332.6|738
1585650600000|2020-03-31 10:30:00|22346.5|22340.1|22371.5|22365.1|22376|22369.6|22323|22316.6|540
1585650900000|2020-03-31 10:35:00|22371|22364.6|22341|22334.6|22373.5|22367.1|22292.5|22286.1|687
1585651200000|2020-03-31 10:40:00|22340.5|22334.1|22390.5|22384.1|22395|22388.6|22330.5|22324.1|617
1585651500000|2020-03-31 10:45:00|22390|22383.6|22377|22370.6|22402.5|22396.1|22354.5|22348.1|384
1585651800000|2020-03-31 10:50:00|22376.5|22370.1|22346|22339.6|22388|22381.6|22342.5|22336.1|358
1585652100000|2020-03-31 10:55:00|22344.5|22338.1|22319.5|22313.1|22370.5|22364.1|22312|22305.6|376
1585652400000|2020-03-31 11:00:00|22321.5|22315.1|22292.5|22286.1|22340|22333.6|22292.5|22286.1|561
1585652700000|2020-03-31 11:05:00|22293|22286.6|22266.5|22260.1|22324.5|22318.1|22265|22258.6|619
1585653000000|2020-03-31 11:10:00|22266|22259.6|22266.5|22260.1|22297.5|22291.1|22252|22245.6|469
1585653300000|2020-03-31 11:15:00|22266|22259.6|22318.5|22312.1|22321.5|22315.1|22266|22259.6|385
1585653600000|2020-03-31 11:20:00|22318|22311.6|22288|22281.6|22332.5|22326.1|22270|22263.6|583
1585653900000|2020-03-31 11:25:00|22287.5|22281.1|22288.5|22282.1|22313.5|22307.1|22277.5|22271.1|217
1585654200000|2020-03-31 11:30:00|22287.5|22281.1|22312.5|22306.1|22318.5|22312.1|22286|22279.6|406
1585654500000|2020-03-31 11:35:00|22311.5|22305.1|22285|22278.6|22318.5|22312.1|22284|22277.6|878
1585654800000|2020-03-31 11:40:00|22286|22279.6|22238|22231.6|22300|22293.6|22229.5|22223.1|332
1585655100000|2020-03-31 11:45:00|22237.5|22231.1|22254|22247.6|22254.5|22248.1|22218.5|22212.1|310
1585655400000|2020-03-31 11:50:00|22254.5|22248.1|22254|22247.6|22275|22268.6|22246.5|22240.1|308
1585655700000|2020-03-31 11:55:00|22253.5|22247.1|22260|22253.6|22280.5|22274.1|22243.5|22237.1|226
1585656000000|2020-03-31 12:00:00|22260.5|22254.1|22182.5|22176.1|22271|22264.6|22144.5|22138.1|941
1585656300000|2020-03-31 12:05:00|22183|22176.6|22141|22134.6|22188.5|22182.1|22119.5|22113.1|527
1585656600000|2020-03-31 12:10:00|22139|22132.6|22103|22096.6|22166.5|22160.1|22101|22094.6|569
1585656900000|2020-03-31 12:15:00|22101|22094.6|22076.5|22070.1|22117|22110.6|22049|22042.6|690
1585657200000|2020-03-31 12:20:00|22077|22070.6|22062|22055.6|22100|22093.6|22022.5|22016.1|1064
1585657500000|2020-03-31 12:25:00|22063|22056.6|22118.5|22112.1|22132|22125.6|22060.5|22054.1|654
1585657800000|2020-03-31 12:30:00|22118|22111.6|22165.5|22159.1|22199.5|22193.1|22118|22111.6|967
1585658100000|2020-03-31 12:35:00|22166|22159.6|22100|22093.6|22178|22171.6|22100|22093.6|585
1585658400000|2020-03-31 12:40:00|22100.5|22094.1|22129.5|22123.1|22159|22152.6|22100.5|22094.1|453
1585658700000|2020-03-31 12:45:00|22130|22123.6|22117|22110.6|22130|22123.6|22083|22076.6|486
1585659000000|2020-03-31 12:50:00|22116|22109.6|22138|22131.6|22154|22147.6|22102|22095.6|362
1585659300000|2020-03-31 12:55:00|22138.5|22132.1|22185|22178.6|22191.5|22185.1|22113.5|22107.1|466
1585659600000|2020-03-31 13:00:00|22185.5|22179.1|22211|22204.6|22221|22214.6|22170|22163.6|626
1585659900000|2020-03-31 13:05:00|22213.5|22207.1|22251|22244.6|22258|22251.6|22211.5|22205.1|615
1585660200000|2020-03-31 13:10:00|22249.5|22243.1|22222|22215.6|22290.5|22284.1|22217|22210.6|795
1585660500000|2020-03-31 13:15:00|22221|22214.6|22247|22240.6|22247|22240.6|22198|22191.6|631
1585660800000|2020-03-31 13:20:00|22247.5|22241.1|22267.5|22261.1|22295.5|22289.1|22243.5|22237.1|558
1585661100000|2020-03-31 13:25:00|22268|22261.6|22233.5|22227.1|22295|22288.6|22230|22223.6|935
1585661400000|2020-03-31 13:30:00|22233.1|22227.5|22227.1|22221.5|22285.1|22279.5|22149.1|22143.5|5158
1585661700000|2020-03-31 13:35:00|22227.6|22222|22183.6|22178|22273.1|22267.5|22140.6|22135|2302
1585662000000|2020-03-31 13:40:00|22189.1|22183.5|22183.1|22177.5|22266.6|22261|22183.1|22177.5|2061
1585662300000|2020-03-31 13:45:00|22184.1|22178.5|22086.1|22080.5|22200.1|22194.5|22069.1|22063.5|2402
1585662600000|2020-03-31 13:50:00|22086.6|22081|22071.1|22065.5|22135.6|22130|22034.1|22028.5|2222
1585662900000|2020-03-31 13:55:00|22071.6|22066|22108.1|22102.5|22158.1|22152.5|22064.6|22059|1997
1585663200000|2020-03-31 14:00:00|22102.1|22096.5|22191.6|22186|22214.1|22208.5|22101.1|22095.5|2152
1585663500000|2020-03-31 14:05:00|22190.6|22185|22220.6|22215|22256.1|22250.5|22187.1|22181.5|1658
1585663800000|2020-03-31 14:10:00|22221|22215.4|22398.5|22392.9|22399|22393.4|22221|22215.4|2215
1585664100000|2020-03-31 14:15:00|22398|22392.4|22443.5|22437.9|22446.5|22440.9|22362|22356.4|2060
1585664400000|2020-03-31 14:20:00|22443|22437.4|22418|22412.4|22462.5|22456.9|22396|22390.4|1464
1585664700000|2020-03-31 14:25:00|22417.5|22411.9|22361.5|22355.9|22421.5|22415.9|22328.5|22322.9|1872
1585665000000|2020-03-31 14:30:00|22361|22355.4|22402.5|22396.9|22441|22435.4|22358|22352.4|1365
1585665300000|2020-03-31 14:35:00|22399.5|22393.9|22460.5|22454.9|22483.5|22477.9|22388|22382.4|1645
1585665600000|2020-03-31 14:40:00|22460|22454.4|22427|22421.4|22490|22484.4|22418|22412.4|1691
1585665900000|2020-03-31 14:45:00|22426.5|22420.9|22414|22408.4|22447|22441.4|22394.5|22388.9|1132
1585666200000|2020-03-31 14:50:00|22413.5|22407.9|22409.5|22403.9|22454|22448.4|22387.5|22381.9|1426
1585666500000|2020-03-31 14:55:00|22410.5|22404.9|22367.5|22361.9|22441|22435.4|22361|22355.4|1351
1585666800000|2020-03-31 15:00:00|22367|22361.4|22317.5|22311.9|22372.5|22366.9|22300|22294.4|2029
1585667100000|2020-03-31 15:05:00|22318.5|22312.9|22383.5|22377.9|22388.5|22382.9|22314|22308.4|1738
1585667400000|2020-03-31 15:10:00|22383|22377.4|22394|22388.4|22412.5|22406.9|22375|22369.4|1316
1585667700000|2020-03-31 15:15:00|22394.5|22388.9|22369.5|22363.9|22436.5|22430.9|22356|22350.4|1406
1585668000000|2020-03-31 15:20:00|22370|22364.4|22358|22352.4|22410.5|22404.9|22322.5|22316.9|1677
1585668300000|2020-03-31 15:25:00|22358.5|22352.9|22440|22434.4|22448|22442.4|22351.5|22345.9|1187
1585668600000|2020-03-31 15:30:00|22439.5|22433.9|22465|22459.4|22472.5|22466.9|22422|22416.4|1374
1585668900000|2020-03-31 15:35:00|22465.5|22459.9|22422|22416.4|22478|22472.4|22413|22407.4|1182
1585669200000|2020-03-31 15:40:00|22422.5|22416.9|22462|22456.4|22479|22473.4|22421.5|22415.9|1109
1585669500000|2020-03-31 15:45:00|22461.5|22455.9|22427.5|22421.9|22463|22457.4|22398.5|22392.9|1103
1585669800000|2020-03-31 15:50:00|22428.5|22422.9|22397|22391.4|22463|22457.4|22395.5|22389.9|978
1585670100000|2020-03-31 15:55:00|22399.5|22393.9|22420|22414.4|22434.5|22428.9|22378.5|22372.9|971
1585670400000|2020-03-31 16:00:00|22421|22415.4|22365|22359.4|22428.5|22422.9|22362.5|22356.9|1039
1585670700000|2020-03-31 16:05:00|22365.5|22359.9|22424.5|22418.9|22424.5|22418.9|22361|22355.4|1168
1585671000000|2020-03-31 16:10:00|22425|22419.4|22371|22365.4|22425|22419.4|22370.5|22364.9|722
1585671300000|2020-03-31 16:15:00|22370.5|22364.9|22330.5|22324.9|22391.5|22385.9|22325|22319.4|924
1585671600000|2020-03-31 16:20:00|22330|22324.4|22280|22274.4|22339.5|22333.9|22276.5|22270.9|1559
1585671900000|2020-03-31 16:25:00|22280.5|22274.9|22249|22243.4|22280.5|22274.9|22198.5|22192.9|1496
1585672200000|2020-03-31 16:30:00|22248|22242.4|22195.5|22189.9|22251|22245.4|22167|22161.4|1107
1585672500000|2020-03-31 16:35:00|22196|22190.4|22105.5|22099.9|22202.5|22196.9|22083|22077.4|1732
1585672800000|2020-03-31 16:40:00|22107|22101.4|22159.2|22153.6|22180.7|22175.1|22099.2|22093.6|1223
1585673100000|2020-03-31 16:45:00|22159.7|22154.1|22205.2|22199.6|22213.7|22208.1|22140.7|22135.1|1006
1585673400000|2020-03-31 16:50:00|22206.2|22200.6|22205.7|22200.1|22218.2|22212.6|22180.2|22174.6|893
1585673700000|2020-03-31 16:55:00|22206.7|22201.1|22138.7|22133.1|22207.7|22202.1|22129.7|22124.1|857
1585674000000|2020-03-31 17:00:00|22139.2|22133.6|22132.7|22127.1|22208.2|22202.6|22131.2|22125.6|902
1585674300000|2020-03-31 17:05:00|22133.2|22127.6|22153.2|22147.6|22163.7|22158.1|22090.2|22084.6|1399
1585674600000|2020-03-31 17:10:00|22154.2|22148.6|22145.7|22140.1|22179.2|22173.6|22123.2|22117.6|1107
1585674900000|2020-03-31 17:15:00|22144.2|22138.6|22118.7|22113.1|22152.7|22147.1|22102.7|22097.1|950
1585675200000|2020-03-31 17:20:00|22119.2|22113.6|22071.7|22066.1|22127.2|22121.6|22041.7|22036.1|1700
1585675500000|2020-03-31 17:25:00|22071.2|22065.6|22095.7|22090.1|22110.7|22105.1|22069.2|22063.6|1083
1585675800000|2020-03-31 17:30:00|22094.2|22088.6|22112.7|22107.1|22142.2|22136.6|22042.2|22036.6|1638
1585676100000|2020-03-31 17:35:00|22111.7|22106.1|22136.7|22131.1|22168.2|22162.6|22108.7|22103.1|915
1585676400000|2020-03-31 17:40:00|22135.7|22130.1|22135.7|22130.1|22170.2|22164.6|22130.2|22124.6|728
1585676700000|2020-03-31 17:45:00|22136.2|22130.6|22158.7|22153.1|22172.2|22166.6|22136.2|22130.6|689
1585677000000|2020-03-31 17:50:00|22157.7|22152.1|22121.7|22116.1|22161.7|22156.1|22107.7|22102.1|886
1585677300000|2020-03-31 17:55:00|22118.7|22113.1|22202.7|22197.1|22216.2|22210.6|22116.7|22111.1|1269
1585677600000|2020-03-31 18:00:00|22203.2|22197.6|22177.7|22172.1|22211.2|22205.6|22163.7|22158.1|1030
1585677900000|2020-03-31 18:05:00|22178.7|22173.1|22198.7|22193.1|22214.2|22208.6|22148.2|22142.6|690
1585678200000|2020-03-31 18:10:00|22199.2|22193.6|22139.2|22133.6|22199.7|22194.1|22138.2|22132.6|923
1585678500000|2020-03-31 18:15:00|22138.7|22133.1|22130.7|22125.1|22160.7|22155.1|22099.2|22093.6|970
1585678800000|2020-03-31 18:20:00|22131.2|22125.6|22144.2|22138.6|22160.7|22155.1|22119.2|22113.6|634
1585679100000|2020-03-31 18:25:00|22143.7|22138.1|22182.7|22177.1|22188.2|22182.6|22137.7|22132.1|698
1585679400000|2020-03-31 18:30:00|22180.7|22175.1|22187.7|22182.1|22209.2|22203.6|22154.7|22149.1|671
1585679700000|2020-03-31 18:35:00|22187.2|22181.6|22241.7|22236.1|22257.7|22252.1|22178.2|22172.6|942
1585680000000|2020-03-31 18:40:00|22238.7|22233.1|22219.2|22213.6|22244.7|22239.1|22211.2|22205.6|855
1585680300000|2020-03-31 18:45:00|22220.7|22215.1|22171.2|22165.6|22223.2|22217.6|22134.7|22129.1|1153
1585680600000|2020-03-31 18:50:00|22172.2|22166.6|22191.2|22185.6|22228.2|22222.6|22160.7|22155.1|753
1585680900000|2020-03-31 18:55:00|22190.7|22185.1|22180.2|22174.6|22219.7|22214.1|22164.2|22158.6|797
1585681200000|2020-03-31 19:00:00|22180.7|22175.1|22158.2|22152.6|22233.2|22227.6|22155.2|22149.6|825
1585681500000|2020-03-31 19:05:00|22158.7|22153.1|22138.7|22133.1|22178.2|22172.6|22114.2|22108.6|844
1585681800000|2020-03-31 19:10:00|22136.7|22131.1|22024.7|22019.1|22137.7|22132.1|21993.7|21988.1|1148
1585682100000|2020-03-31 19:15:00|22024.2|22018.6|21976.2|21970.6|22052.2|22046.6|21966.2|21960.6|1688
1585682400000|2020-03-31 19:20:00|21978.7|21973.1|21900.7|21895.1|21997.7|21992.1|21893.2|21887.6|1489
1585682700000|2020-03-31 19:25:00|21901.7|21896.1|21920.2|21914.6|21977.7|21972.1|21899.7|21894.1|2239
1585683000000|2020-03-31 19:30:00|21920.7|21915.1|22014.2|22008.6|22016.7|22011.1|21916.2|21910.6|1898
1585683300000|2020-03-31 19:35:00|22016.7|22011.1|22022.2|22016.6|22043.7|22038.1|21972.2|21966.6|1541
1585683600000|2020-03-31 19:40:00|22021.7|22016.1|22012.2|22006.6|22055.7|22050.1|21968.7|21963.1|1514
1585683900000|2020-03-31 19:45:00|22012.7|22007.1|21895.2|21889.6|22022.2|22016.6|21883.2|21877.6|1973
1585684200000|2020-03-31 19:50:00|21896.2|21890.6|21963.7|21958.1|22029.2|22023.6|21896.2|21890.6|4612
1585684500000|2020-03-31 19:55:00|21968.7|21963.1|21928.7|21923.1|21988.2|21982.6|21862.2|21856.6|4606
1585684800000|2020-03-31 20:00:00|21929.8|21922|21873.3|21865.5|21938.8|21931|21871.3|21863.5|2768
1585685100000|2020-03-31 20:05:00|21872.3|21864.5|21900.8|21893|21910.8|21903|21859.8|21852|860
1585685400000|2020-03-31 20:10:00|21902.8|21895|21851.4|21827.8|21915.3|21907.5|21831.3|21823.5|952
1585685700000|2020-03-31 20:15:00|21852.6|21829|21878.8|21855.2|21883.6|21860|21845.8|21822.2|0
1585686000000|2020-03-31 20:20:00|21879|21855.4|21899.4|21875.8|21899.4|21875.8|21874.3|21850.7|0
1585686300000|2020-03-31 20:25:00|21899.5|21875.9|21890.7|21867.1|21899.9|21876.3|21887.6|21864|0
1585686600000|2020-03-31 20:30:00|21858.8|21851|21804.8|21797|21866.8|21859|21798.8|21791|627
1585686900000|2020-03-31 20:35:00|21802.8|21795|21865.8|21858|21871.8|21864|21794.8|21787|425
1585687200000|2020-03-31 20:40:00|21864.8|21857|21864.8|21857|21888.8|21881|21860.8|21853|185
1585687500000|2020-03-31 20:45:00|21860.8|21853|21863.8|21856|21874.8|21867|21859.8|21852|108
1585687800000|2020-03-31 20:50:00|21865.8|21858|21867.8|21860|21867.8|21860|21845.8|21838|115
1585688100000|2020-03-31 20:55:00|21869.8|21862|21855.8|21832.2|21869.8|21862|21847.8|21825.8|141
1585688400000|2020-03-31 21:00:00|21856.5|21832.9|21859.4|21835.8|21866.5|21842.9|21853.1|21829.5|0
1585688700000|2020-03-31 21:05:00|21859.8|21836.2|21860.5|21836.9|21860.5|21836.9|21854.8|21831.2|0
1585689000000|2020-03-31 21:10:00|21860.4|21836.8|21869.7|21846.1|21869.8|21846.2|21860.4|21836.8|0
1585689300000|2020-03-31 21:15:00|21869.6|21846|21876.8|21853.2|21878.8|21855.2|21869.6|21846|0
1585689600000|2020-03-31 21:20:00|21876.7|21853.1|21879.9|21856.3|21880.2|21856.6|21874.5|21850.9|0
1585689900000|2020-03-31 21:25:00|21879.3|21855.7|21876.4|21852.8|21879.9|21856.3|21875.6|21852|0
1585690200000|2020-03-31 21:30:00|21878.3|21854.7|21878.2|21854.6|21881|21857.4|21876.8|21853.2|0
1585690500000|2020-03-31 21:35:00|21878.5|21854.9|21878.9|21855.3|21880.2|21856.6|21877.6|21854|0
1585690800000|2020-03-31 21:40:00|21878.7|21855.1|21878.5|21854.9|21879.7|21856.1|21877.4|21853.8|0
1585691100000|2020-03-31 21:45:00|21877.6|21854|21866.4|21842.8|21878.5|21854.9|21863.4|21839.8|0
1585691400000|2020-03-31 21:50:00|21865.5|21841.9|21863.4|21839.8|21868.7|21845.1|21862.2|21838.6|0
1585691700000|2020-03-31 21:55:00|21864.7|21841.1|21858.1|21834.5|21864.7|21841.1|21857.6|21834|0
1585692000000|2020-03-31 22:00:00|21855.8|21848|21780.3|21772.5|21855.8|21848|21770.3|21762.5|535
1585692300000|2020-03-31 22:05:00|21780.8|21773|21731.8|21724|21789.8|21782|21717.8|21710|217
1585692600000|2020-03-31 22:10:00|21730.8|21723|21707.3|21699.5|21742.8|21735|21695.3|21687.5|181
1585692900000|2020-03-31 22:15:00|21707.8|21700|21693.3|21685.5|21715.3|21707.5|21668.3|21660.5|237
1585693200000|2020-03-31 22:20:00|21693.8|21686|21706.8|21699|21707.3|21699.5|21676.3|21668.5|116
1585693500000|2020-03-31 22:25:00|21707.3|21699.5|21716.8|21709|21726.8|21719|21679.3|21671.5|228
1585693800000|2020-03-31 22:30:00|21717.3|21709.5|21659.3|21651.5|21719.8|21712|21645.3|21637.5|409
1585694100000|2020-03-31 22:35:00|21659.8|21652|21687.3|21679.5|21688.8|21681|21635.3|21627.5|267
1585694400000|2020-03-31 22:40:00|21687.8|21680|21675.3|21667.5|21688.3|21680.5|21658.3|21650.5|153
1585694700000|2020-03-31 22:45:00|21675.8|21668|21704.3|21696.5|21708.3|21700.5|21675.8|21668|139
1585695000000|2020-03-31 22:50:00|21704.8|21697|21682.3|21674.5|21707.8|21700|21679.3|21671.5|95
1585695300000|2020-03-31 22:55:00|21680.8|21673|21696.3|21688.5|21697.8|21690|21677.3|21669.5|84
1585695600000|2020-03-31 23:00:00|21699.8|21692|21726.3|21718.5|21732.3|21724.5|21699.3|21691.5|176
1585695900000|2020-03-31 23:05:00|21722.8|21715|21698.8|21691|21728.8|21721|21697.8|21690|144
1585696200000|2020-03-31 23:10:00|21700.3|21692.5|21676.3|21668.5|21705.8|21698|21667.8|21660|128
1585696500000|2020-03-31 23:15:00|21675.8|21668|21651.8|21644|21693.8|21686|21648.8|21641|189
1585696800000|2020-03-31 23:20:00|21651.3|21643.5|21643.3|21635.5|21651.8|21644|21626.3|21618.5|143
1585697100000|2020-03-31 23:25:00|21642.8|21635|21649.8|21642|21656.3|21648.5|21633.8|21626|96
1585697400000|2020-03-31 23:30:00|21657.8|21650|21647.8|21640|21670.3|21662.5|21645.8|21638|233
1585697700000|2020-03-31 23:35:00|21644.8|21637|21678.3|21670.5|21678.8|21671|21642.8|21635|104
1585698000000|2020-03-31 23:40:00|21678.8|21671|21670.3|21662.5|21682.3|21674.5|21660.3|21652.5|96
1585698300000|2020-03-31 23:45:00|21670.8|21663|21688.3|21680.5|21705.8|21698|21670.8|21663|138
1585698600000|2020-03-31 23:50:00|21688.8|21681|21658.8|21651|21691.3|21683.5|21640.8|21633|156
1585698900000|2020-03-31 23:55:00|21658.3|21650.5|21643.8|21636|21659.3|21651.5|21630.8|21623|119
1585699200000|2020-04-01 00:00:00|21643.3|21635.5|21611.3|21603.5|21658.8|21651|21599.3|21591.5|261
1585699500000|2020-04-01 00:05:00|21611.8|21604|21600.8|21593|21629.3|21621.5|21599.8|21592|242
1585699800000|2020-04-01 00:10:00|21601.3|21593.5|21588.3|21580.5|21610.3|21602.5|21568.8|21561|262
1585700100000|2020-04-01 00:15:00|21588.8|21581|21608.8|21601|21638.8|21631|21588.8|21581|241
1585700400000|2020-04-01 00:20:00|21610.3|21602.5|21637.3|21629.5|21638.3|21630.5|21609.8|21602|109
1585700700000|2020-04-01 00:25:00|21637.8|21630|21632.3|21624.5|21637.8|21630|21612.3|21604.5|83
1585701000000|2020-04-01 00:30:00|21631.3|21623.5|21658.3|21650.5|21678.8|21671|21626.8|21619|150
1585701300000|2020-04-01 00:35:00|21659.3|21651.5|21682.8|21675|21687.3|21679.5|21641.8|21634|150
1585701600000|2020-04-01 00:40:00|21683.3|21675.5|21682.8|21675|21699.3|21691.5|21661.3|21653.5|130
1585701900000|2020-04-01 00:45:00|21682.3|21674.5|21709.3|21701.5|21717.8|21710|21662.8|21655|207
1585702200000|2020-04-01 00:50:00|21709.8|21702|21694.3|21686.5|21719.3|21711.5|21684.3|21676.5|138
1585702500000|2020-04-01 00:55:00|21697.8|21690|21707.8|21700|21715.8|21708|21687.8|21680|128
1585702800000|2020-04-01 01:00:00|21707.3|21699.5|21670.8|21663|21710.3|21702.5|21666.8|21659|212
1585703100000|2020-04-01 01:05:00|21670.3|21662.5|21685.3|21677.5|21699.3|21691.5|21666.8|21659|127
1585703400000|2020-04-01 01:10:00|21684.8|21677|21641.8|21634|21684.8|21677|21634.8|21627|206
1585703700000|2020-04-01 01:15:00|21638.3|21630.5|21623.8|21616|21638.8|21631|21612.3|21604.5|187
1585704000000|2020-04-01 01:20:00|21622.8|21615|21648.3|21640.5|21664.3|21656.5|21602.3|21594.5|259
1585704300000|2020-04-01 01:25:00|21648.8|21641|21674.8|21667|21689.8|21682|21645.3|21637.5|227
1585704600000|2020-04-01 01:30:00|21673.3|21665.5|21640.8|21633|21684.8|21677|21622.3|21614.5|187
1585704900000|2020-04-01 01:35:00|21639.8|21632|21634.8|21627|21668.8|21661|21630.8|21623|213
1585705200000|2020-04-01 01:40:00|21633.3|21625.5|21617.8|21610|21638.3|21630.5|21611.8|21604|357
1585705500000|2020-04-01 01:45:00|21618.3|21610.5|21655.3|21647.5|21659.8|21652|21610.3|21602.5|158
1585705800000|2020-04-01 01:50:00|21655.8|21648|21678.3|21670.5|21685.8|21678|21655.8|21648|160
1585706100000|2020-04-01 01:55:00|21678.8|21671|21679.3|21671.5|21679.8|21672|21657.8|21650|68
1585706400000|2020-04-01 02:00:00|21677.3|21669.5|21673.3|21665.5|21689.3|21681.5|21659.3|21651.5|155
1585706700000|2020-04-01 02:05:00|21673.8|21666|21681.3|21673.5|21686.3|21678.5|21660.8|21653|48
1585707000000|2020-04-01 02:10:00|21680.8|21673|21682.8|21675|21691.8|21684|21671.3|21663.5|96
1585707300000|2020-04-01 02:15:00|21679.8|21672|21673.8|21666|21702.3|21694.5|21669.3|21661.5|89
1585707600000|2020-04-01 02:20:00|21674.3|21666.5|21659.8|21652|21693.3|21685.5|21655.3|21647.5|82
1585707900000|2020-04-01 02:25:00|21660.3|21652.5|21647.8|21640|21676.8|21669|21640.8|21633|88
1585708200000|2020-04-01 02:30:00|21648.3|21640.5|21637.3|21629.5|21669.8|21662|21636.3|21628.5|79
1585708500000|2020-04-01 02:35:00|21637.8|21630|21643.8|21636|21645.8|21638|21627.3|21619.5|88
1585708800000|2020-04-01 02:40:00|21642.8|21635|21655.3|21647.5|21660.8|21653|21627.3|21619.5|59
1585709100000|2020-04-01 02:45:00|21654.8|21647|21665.3|21657.5|21671.3|21663.5|21652.8|21645|67
1585709400000|2020-04-01 02:50:00|21663.8|21656|21653.8|21646|21668.3|21660.5|21653.8|21646|58
1585709700000|2020-04-01 02:55:00|21652.8|21645|21648.8|21641|21668.8|21661|21648.8|21641|44
1585710000000|2020-04-01 03:00:00|21644.3|21636.5|21634.8|21627|21656.3|21648.5|21621.3|21613.5|257
1585710300000|2020-04-01 03:05:00|21634.3|21626.5|21634.3|21626.5|21640.8|21633|21626.8|21619|58
1585710600000|2020-04-01 03:10:00|21627.8|21620|21643.3|21635.5|21647.8|21640|21627.8|21620|49
1585710900000|2020-04-01 03:15:00|21644.8|21637|21620.8|21613|21648.3|21640.5|21620.8|21613|38
1585711200000|2020-04-01 03:20:00|21619.8|21612|21608.8|21601|21624.3|21616.5|21602.8|21595|123
1585711500000|2020-04-01 03:25:00|21608.3|21600.5|21610.3|21602.5|21616.8|21609|21602.8|21595|178
1585711800000|2020-04-01 03:30:00|21609.8|21602|21618.3|21610.5|21625.3|21617.5|21606.3|21598.5|62
1585712100000|2020-04-01 03:35:00|21619.8|21612|21606.3|21598.5|21619.8|21612|21601.8|21594|53
1585712400000|2020-04-01 03:40:00|21606.8|21599|21604.8|21597|21613.8|21606|21602.8|21595|55
1585712700000|2020-04-01 03:45:00|21603.8|21596|21609.3|21601.5|21614.3|21606.5|21602.8|21595|30
1585713000000|2020-04-01 03:50:00|21608.8|21601|21596.8|21589|21620.8|21613|21595.8|21588|107
1585713300000|2020-04-01 03:55:00|21595.3|21587.5|21553.8|21546|21597.3|21589.5|21547.3|21539.5|346
1585713600000|2020-04-01 04:00:00|21554.3|21546.5|21537.8|21530|21576.3|21568.5|21537.3|21529.5|238
1585713900000|2020-04-01 04:05:00|21537.3|21529.5|21528.3|21520.5|21539.8|21532|21521.3|21513.5|118
1585714200000|2020-04-01 04:10:00|21527.8|21520|21513.8|21506|21538.8|21531|21512.3|21504.5|85
1585714500000|2020-04-01 04:15:00|21513.3|21505.5|21519.3|21511.5|21537.8|21530|21510.3|21502.5|62
1585714800000|2020-04-01 04:20:00|21519.8|21512|21492.8|21485|21520.8|21513|21483.3|21475.5|256
1585715100000|2020-04-01 04:25:00|21491.3|21483.5|21476.3|21468.5|21492.3|21484.5|21463.8|21456|267
1585715400000|2020-04-01 04:30:00|21470.3|21462.5|21491.8|21484|21493.3|21485.5|21468.8|21461|179
1585715700000|2020-04-01 04:35:00|21492.3|21484.5|21486.8|21479|21506.3|21498.5|21484.3|21476.5|112
1585716000000|2020-04-01 04:40:00|21486.3|21478.5|21510.3|21502.5|21512.8|21505|21461.3|21453.5|265
1585716300000|2020-04-01 04:45:00|21509.8|21502|21493.8|21486|21510.8|21503|21481.3|21473.5|127
1585716600000|2020-04-01 04:50:00|21494.3|21486.5|21512.3|21504.5|21512.3|21504.5|21492.3|21484.5|101
1585716900000|2020-04-01 04:55:00|21511.3|21503.5|21538.3|21530.5|21546.8|21539|21508.3|21500.5|196
1585717200000|2020-04-01 05:00:00|21538.8|21531|21533.3|21525.5|21552.8|21545|21520.8|21513|218
1585717500000|2020-04-01 05:05:00|21533.8|21526|21509.3|21501.5|21560.8|21553|21509.3|21501.5|205
1585717800000|2020-04-01 05:10:00|21509.8|21502|21486.8|21479|21533.3|21525.5|21486.8|21479|191
1585718100000|2020-04-01 05:15:00|21486.3|21478.5|21515.8|21508|21517.8|21510|21480.3|21472.5|127
1585718400000|2020-04-01 05:20:00|21514.8|21507|21442.8|21435|21516.3|21508.5|21437.8|21430|398
1585718700000|2020-04-01 05:25:00|21443.3|21435.5|21430.8|21423|21458.8|21451|21419.8|21412|295
1585719000000|2020-04-01 05:30:00|21432.3|21424.5|21390.8|21383|21442.8|21435|21378.3|21370.5|256
1585719300000|2020-04-01 05:35:00|21390.3|21382.5|21326.3|21318.5|21394.3|21386.5|21323.8|21316|393
1585719600000|2020-04-01 05:40:00|21327.3|21319.5|21297.3|21289.5|21344.3|21336.5|21264.8|21257|552
1585719900000|2020-04-01 05:45:00|21296.3|21288.5|21198.8|21191|21347.3|21339.5|21194.3|21186.5|574
1585720200000|2020-04-01 05:50:00|21200.3|21192.5|21271.3|21263.5|21284.3|21276.5|21196.8|21189|523
1585720500000|2020-04-01 05:55:00|21271.8|21264|21308.3|21300.5|21322.8|21315|21267.3|21259.5|475
1585720800000|2020-04-01 06:00:00|21308.8|21301|21243.6|21237.2|21324.6|21318.2|21236.6|21230.2|486
1585721100000|2020-04-01 06:05:00|21241.1|21234.7|21193.1|21186.7|21243.1|21236.7|21175.1|21168.7|624
1585721400000|2020-04-01 06:10:00|21193.6|21187.2|21182.1|21175.7|21214.1|21207.7|21154.6|21148.2|487
1585721700000|2020-04-01 06:15:00|21185.6|21179.2|21120.6|21114.2|21204.1|21197.7|21115.1|21108.7|526
1585722000000|2020-04-01 06:20:00|21120.1|21113.7|21184.1|21177.7|21199.6|21193.2|21116.1|21109.7|493
1585722300000|2020-04-01 06:25:00|21184.6|21178.2|21232.1|21225.7|21281.6|21275.2|21183.1|21176.7|777
1585722600000|2020-04-01 06:30:00|21235.6|21229.2|21218.6|21212.2|21241.6|21235.2|21201.1|21194.7|319
1585722900000|2020-04-01 06:35:00|21220.6|21214.2|21208.6|21202.2|21282.6|21276.2|21203.6|21197.2|402
1585723200000|2020-04-01 06:40:00|21208.1|21201.7|21240.6|21234.2|21249.1|21242.7|21161.6|21155.2|442
1585723500000|2020-04-01 06:45:00|21240.1|21233.7|21241.1|21234.7|21284.6|21278.2|21218.6|21212.2|510
1585723800000|2020-04-01 06:50:00|21242.1|21235.7|21213.1|21206.7|21268.1|21261.7|21206.1|21199.7|404
1585724100000|2020-04-01 06:55:00|21213.6|21207.2|21303.1|21296.7|21304.1|21297.7|21192.6|21186.2|452
1585724400000|2020-04-01 07:00:00|21306.6|21300.2|21305.1|21298.7|21334.1|21327.7|21266.6|21260.2|1084
1585724700000|2020-04-01 07:05:00|21304.1|21297.7|21347.1|21340.7|21358.6|21352.2|21264.1|21257.7|1375
1585725000000|2020-04-01 07:10:00|21346.6|21340.2|21355.6|21349.2|21375.1|21368.7|21327.6|21321.2|944
1585725300000|2020-04-01 07:15:00|21356.1|21349.7|21405.1|21398.7|21411.1|21404.7|21336.6|21330.2|899
1585725600000|2020-04-01 07:20:00|21407.1|21400.7|21303.6|21297.2|21408.6|21402.2|21300.6|21294.2|731
1585725900000|2020-04-01 07:25:00|21304.1|21297.7|21279.6|21273.2|21331.6|21325.2|21269.1|21262.7|838
1585726200000|2020-04-01 07:30:00|21280.1|21273.7|21247.6|21241.2|21317.1|21310.7|21222.1|21215.7|1170
1585726500000|2020-04-01 07:35:00|21248.1|21241.7|21239.1|21232.7|21296.1|21289.7|21215.6|21209.2|717
1585726800000|2020-04-01 07:40:00|21238.6|21232.2|21251.1|21244.7|21268.6|21262.2|21217.1|21210.7|487
1585727100000|2020-04-01 07:45:00|21250.6|21244.2|21177.6|21171.2|21250.6|21244.2|21149.6|21143.2|710
1585727400000|2020-04-01 07:50:00|21179.1|21172.7|21270.1|21263.7|21293.1|21286.7|21179.1|21172.7|918
1585727700000|2020-04-01 07:55:00|21269.6|21263.2|21259.1|21252.7|21277.1|21270.7|21211.6|21205.2|411
1585728000000|2020-04-01 08:00:00|21252.1|21245.7|21192.6|21186.2|21265.6|21259.2|21164.1|21157.7|708
1585728300000|2020-04-01 08:05:00|21189.6|21183.2|21260.1|21253.7|21276.1|21269.7|21165.1|21158.7|732
1585728600000|2020-04-01 08:10:00|21259.6|21253.2|21264.1|21257.7|21300.1|21293.7|21251.6|21245.2|556
1585728900000|2020-04-01 08:15:00|21262.1|21255.7|21269.1|21262.7|21291.1|21284.7|21221.1|21214.7|486
1585729200000|2020-04-01 08:20:00|21268.6|21262.2|21258.6|21252.2|21273.1|21266.7|21201.1|21194.7|458
1585729500000|2020-04-01 08:25:00|21257.6|21251.2|21217.6|21211.2|21257.6|21251.2|21190.6|21184.2|299
1585729800000|2020-04-01 08:30:00|21218.1|21211.7|21223.6|21217.2|21237.1|21230.7|21182.6|21176.2|507
1585730100000|2020-04-01 08:35:00|21223.1|21216.7|21184.1|21177.7|21250.1|21243.7|21178.6|21172.2|342
1585730400000|2020-04-01 08:40:00|21185.1|21178.7|21189.1|21182.7|21202.1|21195.7|21150.1|21143.7|514
1585730700000|2020-04-01 08:45:00|21188.1|21181.7|21249.1|21242.7|21251.1|21244.7|21187.6|21181.2|277
1585731000000|2020-04-01 08:50:00|21248.6|21242.2|21214.1|21207.7|21251.1|21244.7|21195.6|21189.2|310
1585731300000|2020-04-01 08:55:00|21213.6|21207.2|21263.6|21257.2|21277.1|21270.7|21213.6|21207.2|393
1585731600000|2020-04-01 09:00:00|21262.6|21256.2|21263.6|21257.2|21298.6|21292.2|21256.1|21249.7|458
1585731900000|2020-04-01 09:05:00|21261.1|21254.7|21318.6|21312.2|21318.6|21312.2|21252.6|21246.2|389
1585732200000|2020-04-01 09:10:00|21319.1|21312.7|21285.6|21279.2|21338.6|21332.2|21285.1|21278.7|647
1585732500000|2020-04-01 09:15:00|21286.1|21279.7|21249.1|21242.7|21296.1|21289.7|21232.6|21226.2|343
1585732800000|2020-04-01 09:20:00|21247.6|21241.2|21277.6|21271.2|21282.6|21276.2|21208.1|21201.7|347
1585733100000|2020-04-01 09:25:00|21274.1|21267.7|21287.1|21280.7|21290.1|21283.7|21259.1|21252.7|213
1585733400000|2020-04-01 09:30:00|21289.1|21282.7|21303.6|21297.2|21304.1|21297.7|21260.6|21254.2|188
1585733700000|2020-04-01 09:35:00|21303.1|21296.7|21274.6|21268.2|21311.6|21305.2|21268.6|21262.2|150
1585734000000|2020-04-01 09:40:00|21274.1|21267.7|21307.1|21300.7|21316.6|21310.2|21253.6|21247.2|160
1585734300000|2020-04-01 09:45:00|21307.6|21301.2|21306.1|21299.7|21320.6|21314.2|21275.6|21269.2|254
1585734600000|2020-04-01 09:50:00|21306.6|21300.2|21335.6|21329.2|21340.1|21333.7|21296.6|21290.2|413
1585734900000|2020-04-01 09:55:00|21334.1|21327.7|21301.1|21294.7|21334.6|21328.2|21297.6|21291.2|277
1585735200000|2020-04-01 10:00:00|21300.1|21293.7|21348.1|21341.7|21349.6|21343.2|21300.1|21293.7|224
1585735500000|2020-04-01 10:05:00|21348.6|21342.2|21315.1|21308.7|21371.1|21364.7|21308.6|21302.2|366
1585735800000|2020-04-01 10:10:00|21316.1|21309.7|21287.6|21281.2|21324.1|21317.7|21273.6|21267.2|286
1585736100000|2020-04-01 10:15:00|21283.1|21276.7|21321.1|21314.7|21329.1|21322.7|21276.1|21269.7|278
1585736400000|2020-04-01 10:20:00|21320.6|21314.2|21239.6|21233.2|21320.6|21314.2|21227.6|21221.2|352
1585736700000|2020-04-01 10:25:00|21240.1|21233.7|21247.1|21240.7|21263.6|21257.2|21231.1|21224.7|195
1585737000000|2020-04-01 10:30:00|21247.6|21241.2|21295.1|21288.7|21295.1|21288.7|21247.1|21240.7|157
1585737300000|2020-04-01 10:35:00|21294.6|21288.2|21280.6|21274.2|21300.6|21294.2|21273.6|21267.2|92
1585737600000|2020-04-01 10:40:00|21280.1|21273.7|21207.6|21201.2|21280.1|21273.7|21200.1|21193.7|315
1585737900000|2020-04-01 10:45:00|21206.6|21200.2|21237.6|21231.2|21252.6|21246.2|21203.6|21197.2|210
1585738200000|2020-04-01 10:50:00|21237.1|21230.7|21196.6|21190.2|21240.6|21234.2|21196.6|21190.2|349
1585738500000|2020-04-01 10:55:00|21198.1|21191.7|21229.6|21223.2|21242.6|21236.2|21188.1|21181.7|381
1585738800000|2020-04-01 11:00:00|21238.1|21231.7|21167.1|21160.7|21249.1|21242.7|21161.1|21154.7|732
1585739100000|2020-04-01 11:05:00|21162.6|21156.2|21144.6|21138.2|21182.6|21176.2|21144.6|21138.2|454
1585739400000|2020-04-01 11:10:00|21146.1|21139.7|21167.1|21160.7|21169.1|21162.7|21116.1|21109.7|652
1585739700000|2020-04-01 11:15:00|21168.6|21162.2|21174.1|21167.7|21184.6|21178.2|21152.1|21145.7|350
1585740000000|2020-04-01 11:20:00|21172.6|21166.2|21168.6|21162.2|21196.1|21189.7|21140.6|21134.2|417
1585740300000|2020-04-01 11:25:00|21168.1|21161.7|21189.1|21182.7|21189.6|21183.2|21161.1|21154.7|227
1585740600000|2020-04-01 11:30:00|21188.6|21182.2|21211.1|21204.7|21231.1|21224.7|21184.6|21178.2|324
1585740900000|2020-04-01 11:35:00|21210.6|21204.2|21222.6|21216.2|21227.1|21220.7|21201.6|21195.2|220
1585741200000|2020-04-01 11:40:00|21223.1|21216.7|21193.6|21187.2|21223.1|21216.7|21190.6|21184.2|239
1585741500000|2020-04-01 11:45:00|21194.6|21188.2|21171.1|21164.7|21195.1|21188.7|21162.1|21155.7|314
1585741800000|2020-04-01 11:50:00|21170.6|21164.2|21155.1|21148.7|21179.1|21172.7|21151.6|21145.2|290
1585742100000|2020-04-01 11:55:00|21154.6|21148.2|21156.6|21150.2|21162.6|21156.2|21147.6|21141.2|149
1585742400000|2020-04-01 12:00:00|21154.1|21147.7|21082.1|21075.7|21156.1|21149.7|21078.1|21071.7|584
1585742700000|2020-04-01 12:05:00|21081.1|21074.7|21086.1|21079.7|21106.1|21099.7|21044.6|21038.2|906
1585743000000|2020-04-01 12:10:00|21084.6|21078.2|21016.6|21010.2|21104.1|21097.7|21006.1|20999.7|727
1585743300000|2020-04-01 12:15:00|21017.1|21010.7|21163.6|21157.2|21175.1|21168.7|21016.6|21010.2|1281
1585743600000|2020-04-01 12:20:00|21164.1|21157.7|21089.1|21082.7|21194.1|21187.7|21076.6|21070.2|1011
1585743900000|2020-04-01 12:25:00|21088.6|21082.2|21110.6|21104.2|21125.6|21119.2|21075.6|21069.2|656
1585744200000|2020-04-01 12:30:00|21107.6|21101.2|21140.1|21133.7|21149.6|21143.2|21102.6|21096.2|476
1585744500000|2020-04-01 12:35:00|21140.6|21134.2|21114.1|21107.7|21161.6|21155.2|21109.1|21102.7|580
1585744800000|2020-04-01 12:40:00|21113.1|21106.7|21166.1|21159.7|21167.6|21161.2|21113.1|21106.7|468
1585745100000|2020-04-01 12:45:00|21166.6|21160.2|21137.6|21131.2|21216.6|21210.2|21135.1|21128.7|698
1585745400000|2020-04-01 12:50:00|21138.6|21132.2|21154.6|21148.2|21178.6|21172.2|21138.6|21132.2|323
1585745700000|2020-04-01 12:55:00|21158.1|21151.7|21141.1|21134.7|21162.6|21156.2|21126.6|21120.2|426
1585746000000|2020-04-01 13:00:00|21146.6|21140.2|21148.6|21142.2|21157.6|21151.2|21110.6|21104.2|611
1585746300000|2020-04-01 13:05:00|21149.1|21142.7|21194.6|21188.2|21208.1|21201.7|21141.6|21135.2|452
1585746600000|2020-04-01 13:10:00|21195.1|21188.7|21160.6|21154.2|21198.1|21191.7|21140.1|21133.7|455
1585746900000|2020-04-01 13:15:00|21161.1|21154.7|21106.1|21099.7|21174.1|21167.7|21090.1|21083.7|657
1585747200000|2020-04-01 13:20:00|21105.6|21099.2|21058.1|21051.7|21105.6|21099.2|21056.1|21049.7|848
1585747500000|2020-04-01 13:25:00|21057.6|21051.2|21074.6|21068.2|21089.6|21083.2|21055.6|21049.2|951
1585747800000|2020-04-01 13:30:00|21074.2|21068.6|21141.2|21135.6|21164.7|21159.1|21019.2|21013.6|5932
1585748100000|2020-04-01 13:35:00|21141.7|21136.1|21226.2|21220.6|21283.7|21278.1|21083.7|21078.1|4591
1585748400000|2020-04-01 13:40:00|21224.2|21218.6|21259.2|21253.6|21299.7|21294.1|21192.2|21186.6|2505
1585748700000|2020-04-01 13:45:00|21259.7|21254.1|21237.2|21231.6|21272.2|21266.6|21174.7|21169.1|2660
1585749000000|2020-04-01 13:50:00|21236.2|21230.6|21263.2|21257.6|21302.7|21297.1|21221.2|21215.6|2241
1585749300000|2020-04-01 13:55:00|21262.7|21257.1|21217.7|21212.1|21268.2|21262.6|21203.2|21197.6|1836
1585749600000|2020-04-01 14:00:00|21229.7|21224.1|21163.7|21158.1|21260.2|21254.6|21150.7|21145.1|3324
1585749900000|2020-04-01 14:05:00|21164.2|21158.6|21282.2|21276.6|21319.7|21314.1|21162.2|21156.6|2168
1585750200000|2020-04-01 14:10:00|21281.7|21276.1|21310.2|21304.6|21316.7|21311.1|21264.2|21258.6|1951
1585750500000|2020-04-01 14:15:00|21309.7|21304.1|21326.7|21321.1|21376.2|21370.6|21308.7|21303.1|3080
1585750800000|2020-04-01 14:20:00|21327.2|21321.6|21293.7|21288.1|21364.2|21358.6|21284.7|21279.1|1901
1585751100000|2020-04-01 14:25:00|21294.2|21288.6|21296.7|21291.1|21309.7|21304.1|21286.7|21281.1|845
1585751400000|2020-04-01 14:30:00|21297.2|21291.6|21351.7|21346.1|21368.2|21362.6|21260.2|21254.6|1999
1585751700000|2020-04-01 14:35:00|21351.2|21345.6|21321.7|21316.1|21365.2|21359.6|21313.2|21307.6|1246
1585752000000|2020-04-01 14:40:00|21321.2|21315.6|21325.2|21319.6|21351.7|21346.1|21298.2|21292.6|1319
1585752300000|2020-04-01 14:45:00|21324.7|21319.1|21400.7|21395.1|21411.2|21405.6|21324.7|21319.1|1949
1585752600000|2020-04-01 14:50:00|21399.7|21394.1|21367.2|21361.6|21412.7|21407.1|21357.7|21352.1|1714
1585752900000|2020-04-01 14:55:00|21366.7|21361.1|21375.2|21369.6|21378.7|21373.1|21311.2|21305.6|1952
1585753200000|2020-04-01 15:00:00|21371.2|21365.6|21442.7|21437.1|21455.7|21450.1|21371.2|21365.6|2341
1585753500000|2020-04-01 15:05:00|21443.2|21437.6|21465.2|21459.6|21469.2|21463.6|21425.2|21419.6|1553
1585753800000|2020-04-01 15:10:00|21465.7|21460.1|21452.7|21447.1|21493.2|21487.6|21433.7|21428.1|1649
1585754100000|2020-04-01 15:15:00|21452.2|21446.6|21455.2|21449.6|21469.2|21463.6|21417.2|21411.6|1920
1585754400000|2020-04-01 15:20:00|21453.2|21447.6|21373.2|21367.6|21474.2|21468.6|21372.2|21366.6|2312
1585754700000|2020-04-01 15:25:00|21374.2|21368.6|21303.7|21298.1|21393.2|21387.6|21298.2|21292.6|1948
1585755000000|2020-04-01 15:30:00|21307.7|21302.1|21340.7|21335.1|21349.2|21343.6|21279.2|21273.6|1892
1585755300000|2020-04-01 15:35:00|21340.2|21334.6|21287.7|21282.1|21359.7|21354.1|21285.7|21280.1|1413
1585755600000|2020-04-01 15:40:00|21287.2|21281.6|21253.2|21247.6|21300.7|21295.1|21220.7|21215.1|2124
1585755900000|2020-04-01 15:45:00|21251.7|21246.1|21223.2|21217.6|21266.7|21261.1|21200.7|21195.1|1240
1585756200000|2020-04-01 15:50:00|21224.2|21218.6|21232.7|21227.1|21255.7|21250.1|21207.7|21202.1|905
1585756500000|2020-04-01 15:55:00|21233.7|21228.1|21229.2|21223.6|21274.7|21269.1|21217.2|21211.6|1292
1585756800000|2020-04-01 16:00:00|21227.2|21221.6|21167.2|21161.6|21229.2|21223.6|21162.2|21156.6|1288
1585757100000|2020-04-01 16:05:00|21165.2|21159.6|21148.7|21143.1|21200.2|21194.6|21142.2|21136.6|1495
1585757400000|2020-04-01 16:10:00|21149.2|21143.6|21201.7|21196.1|21203.2|21197.6|21148.2|21142.6|1214
1585757700000|2020-04-01 16:15:00|21202.7|21197.1|21148.2|21142.6|21214.2|21208.6|21141.7|21136.1|1224
1585758000000|2020-04-01 16:20:00|21147.7|21142.1|21156.2|21150.6|21190.2|21184.6|21146.7|21141.1|716
1585758300000|2020-04-01 16:25:00|21156.7|21151.1|21104.7|21099.1|21183.7|21178.1|21089.7|21084.1|1431
1585758600000|2020-04-01 16:30:00|21105.2|21099.6|21137.7|21132.1|21157.7|21152.1|21102.7|21097.1|1410
1585758900000|2020-04-01 16:35:00|21140.7|21135.1|21065.7|21060.1|21141.7|21136.1|21046.2|21040.6|1408
1585759200000|2020-04-01 16:40:00|21065.2|21059.6|21027.8|21022.2|21072.2|21066.6|21001.8|20996.2|2042
1585759500000|2020-04-01 16:45:00|21028.8|21023.2|20956.8|20951.2|21049.8|21044.2|20955.8|20950.2|2485
1585759800000|2020-04-01 16:50:00|20956.3|20950.7|21020.8|21015.2|21030.8|21025.2|20955.8|20950.2|2220
1585760100000|2020-04-01 16:55:00|21019.8|21014.2|20996.8|20991.2|21052.8|21047.2|20995.8|20990.2|1861
1585760400000|2020-04-01 17:00:00|20994.3|20988.7|21068.8|21063.2|21080.3|21074.7|20975.8|20970.2|1964
1585760700000|2020-04-01 17:05:00|21068.3|21062.7|21050.3|21044.7|21086.8|21081.2|21038.3|21032.7|1317
1585761000000|2020-04-01 17:10:00|21050.8|21045.2|21030.3|21024.7|21072.8|21067.2|21023.3|21017.7|1068
1585761300000|2020-04-01 17:15:00|21031.3|21025.7|21041.3|21035.7|21061.8|21056.2|21010.8|21005.2|1051
1585761600000|2020-04-01 17:20:00|21040.8|21035.2|21112.3|21106.7|21113.3|21107.7|21034.3|21028.7|1272
1585761900000|2020-04-01 17:25:00|21104.3|21098.7|21071.3|21065.7|21120.8|21115.2|21038.3|21032.7|1729
1585762200000|2020-04-01 17:30:00|21070.8|21065.2|21020.3|21014.7|21070.8|21065.2|21011.8|21006.2|1134
1585762500000|2020-04-01 17:35:00|21019.8|21014.2|21056.8|21051.2|21060.3|21054.7|21013.3|21007.7|912
1585762800000|2020-04-01 17:40:00|21058.3|21052.7|21101.3|21095.7|21111.8|21106.2|21048.8|21043.2|1094
1585763100000|2020-04-01 17:45:00|21101.8|21096.2|21103.8|21098.2|21135.8|21130.2|21055.3|21049.7|1144
1585763400000|2020-04-01 17:50:00|21101.3|21095.7|21134.3|21128.7|21152.8|21147.2|21075.3|21069.7|1175
1585763700000|2020-04-01 17:55:00|21133.8|21128.2|21154.3|21148.7|21177.8|21172.2|21133.8|21128.2|1188
1585764000000|2020-04-01 18:00:00|21154.8|21149.2|21178.3|21172.7|21196.8|21191.2|21122.8|21117.2|1431
1585764300000|2020-04-01 18:05:00|21177.8|21172.2|21166.3|21160.7|21211.8|21206.2|21162.8|21157.2|1393
1585764600000|2020-04-01 18:10:00|21166.8|21161.2|21130.3|21124.7|21177.3|21171.7|21130.3|21124.7|932
1585764900000|2020-04-01 18:15:00|21130.8|21125.2|21110.8|21105.2|21139.3|21133.7|21094.8|21089.2|1119
1585765200000|2020-04-01 18:20:00|21112.3|21106.7|21085.8|21080.2|21133.8|21128.2|21080.8|21075.2|1139
1585765500000|2020-04-01 18:25:00|21084.8|21079.2|21117.8|21112.2|21142.3|21136.7|21084.8|21079.2|916
1585765800000|2020-04-01 18:30:00|21116.3|21110.7|21053.8|21048.2|21116.3|21110.7|21037.8|21032.2|1324
1585766100000|2020-04-01 18:35:00|21053.3|21047.7|21097.8|21092.2|21105.8|21100.2|21032.8|21027.2|1219
1585766400000|2020-04-01 18:40:00|21098.3|21092.7|21059.8|21054.2|21098.3|21092.7|21047.8|21042.2|977
1585766700000|2020-04-01 18:45:00|21060.3|21054.7|21058.8|21053.2|21089.8|21084.2|21050.3|21044.7|912
1585767000000|2020-04-01 18:50:00|21059.3|21053.7|21025.3|21019.7|21065.8|21060.2|21014.8|21009.2|981
1585767300000|2020-04-01 18:55:00|21024.8|21019.2|20969.8|20964.2|21030.3|21024.7|20967.3|20961.7|1329
1585767600000|2020-04-01 19:00:00|20969.3|20963.7|20985.8|20980.2|21035.3|21029.7|20969.3|20963.7|1410
1585767900000|2020-04-01 19:05:00|20985.3|20979.7|20967.3|20961.7|21006.8|21001.2|20959.3|20953.7|817
1585768200000|2020-04-01 19:10:00|20966.8|20961.2|20958.8|20953.2|20987.3|20981.7|20944.3|20938.7|1010
1585768500000|2020-04-01 19:15:00|20959.3|20953.7|21003.8|20998.2|21005.3|20999.7|20948.8|20943.2|1097
1585768800000|2020-04-01 19:20:00|21002.3|20996.7|20930.8|20925.2|21002.8|20997.2|20923.3|20917.7|1261
1585769100000|2020-04-01 19:25:00|20931.8|20926.2|20898.2|20892.6|20940.3|20934.7|20898.2|20892.6|1175
1585769400000|2020-04-01 19:30:00|20898.7|20893.1|20919.7|20914.1|20947.7|20942.1|20898.7|20893.1|1595
1585769700000|2020-04-01 19:35:00|20918.7|20913.1|20840.2|20834.6|20922.2|20916.6|20830.2|20824.6|2354
1585770000000|2020-04-01 19:40:00|20837.2|20831.6|20817.2|20811.6|20869.7|20864.1|20790.2|20784.6|2360
1585770300000|2020-04-01 19:45:00|20818.2|20812.6|20980.7|20975.1|21004.7|20999.1|20818.2|20812.6|4717
1585770600000|2020-04-01 19:50:00|20981.7|20976.1|20976.7|20971.1|20991.2|20985.6|20884.7|20879.1|5217
1585770900000|2020-04-01 19:55:00|20978.2|20972.6|20938.2|20932.6|21027.2|21021.6|20903.7|20898.1|5116
1585771200000|2020-04-01 20:00:00|20939.2|20933.6|20929.4|20921.6|20939.2|20933.6|20893.4|20885.6|1603
1585771500000|2020-04-01 20:05:00|20928.9|20921.1|20873.9|20866.1|20936.9|20929.1|20871.4|20863.6|705
1585771800000|2020-04-01 20:10:00|20874.4|20866.6|20882.5|20858.9|20911.4|20903.6|20865.4|20857.6|890
1585772100000|2020-04-01 20:15:00|20883.5|20859.9|20874.1|20850.5|20885.3|20861.7|20871.6|20848|0
1585772400000|2020-04-01 20:20:00|20876.6|20853|20879.8|20856.2|20881.1|20857.5|20873.8|20850.2|0
1585772700000|2020-04-01 20:25:00|20880.1|20856.5|20896.5|20872.9|20898.1|20874.5|20878.5|20854.9|0
1585773000000|2020-04-01 20:30:00|20876.9|20869.1|20901.9|20894.1|20915.9|20908.1|20875.9|20868.1|305
1585773300000|2020-04-01 20:35:00|20900.9|20893.1|20942.9|20935.1|20946.9|20939.1|20898.9|20891.1|155
1585773600000|2020-04-01 20:40:00|20941.9|20934.1|20940.9|20933.1|20946.9|20939.1|20918.9|20911.1|131
1585773900000|2020-04-01 20:45:00|20943.9|20936.1|20947.9|20940.1|20955.9|20948.1|20940.9|20933.1|94
1585774200000|2020-04-01 20:50:00|20945.9|20938.1|20927.9|20920.1|20950.9|20943.1|20927.9|20920.1|81
1585774500000|2020-04-01 20:55:00|20926.9|20919.1|20943.9|20920.3|20951.9|20944.1|20923.9|20916.1|94
1585774800000|2020-04-01 21:00:00|20943.3|20919.7|20932.8|20909.2|20944.5|20920.9|20932.8|20909.2|0
1585775100000|2020-04-01 21:05:00|20933.2|20909.6|20932.9|20909.3|20935|20911.4|20929.4|20905.8|0
1585775400000|2020-04-01 21:10:00|20932.8|20909.2|20932.8|20909.2|20933.1|20909.5|20931.3|20907.7|0
1585775700000|2020-04-01 21:15:00|20932.7|20909.1|20939.5|20915.9|20939.5|20915.9|20931.5|20907.9|0
1585776000000|2020-04-01 21:20:00|20938|20914.4|20937.9|20914.3|20943.9|20920.3|20937|20913.4|0
1585776300000|2020-04-01 21:25:00|20934.8|20911.2|20931.9|20908.3|20937.6|20914|20929.2|20905.6|0
1585776600000|2020-04-01 21:30:00|20933.4|20909.8|20935|20911.4|20936.1|20912.5|20930.6|20907|0
1585776900000|2020-04-01 21:35:00|20936.5|20912.9|20921.9|20898.3|20936.5|20912.9|20921.9|20898.3|0
1585777200000|2020-04-01 21:40:00|20921.3|20897.7|20923.8|20900.2|20927.5|20903.9|20913.2|20889.6|0
1585777500000|2020-04-01 21:45:00|20925|20901.4|20926.4|20902.8|20930.6|20907|20925|20901.4|0
1585777800000|2020-04-01 21:50:00|20926.1|20902.5|20932.4|20908.8|20935.8|20912.2|20925.8|20902.2|0
1585778100000|2020-04-01 21:55:00|20932.7|20909.1|20935.8|20912.2|20937.8|20914.2|20923.3|20899.7|0
1585778400000|2020-04-01 22:00:00|20955.9|20948.1|21004.9|20997.1|21024.4|21016.6|20944.9|20937.1|556
1585778700000|2020-04-01 22:05:00|21012.4|21004.6|21034.4|21026.6|21034.9|21027.1|20987.9|20980.1|253
1585779000000|2020-04-01 22:10:00|21033.9|21026.1|21024.9|21017.1|21047.9|21040.1|21022.9|21015.1|154
1585779300000|2020-04-01 22:15:00|21025.4|21017.6|21045.9|21038.1|21046.4|21038.6|21023.9|21016.1|77
1585779600000|2020-04-01 22:20:00|21045.4|21037.6|21073.9|21066.1|21095.4|21087.6|21040.4|21032.6|393
1585779900000|2020-04-01 22:25:00|21073.4|21065.6|21022.9|21015.1|21077.9|21070.1|21022.9|21015.1|209
1585780200000|2020-04-01 22:30:00|21023.4|21015.6|21028.4|21020.6|21046.4|21038.6|21014.4|21006.6|218
1585780500000|2020-04-01 22:35:00|21026.9|21019.1|21047.4|21039.6|21049.4|21041.6|21022.4|21014.6|152
1585780800000|2020-04-01 22:40:00|21049.9|21042.1|21030.4|21022.6|21055.9|21048.1|21023.4|21015.6|94
1585781100000|2020-04-01 22:45:00|21029.4|21021.6|21061.9|21054.1|21062.4|21054.6|21028.9|21021.1|218
1585781400000|2020-04-01 22:50:00|21057.9|21050.1|21037.4|21029.6|21073.9|21066.1|21035.4|21027.6|178
1585781700000|2020-04-01 22:55:00|21037.9|21030.1|20992.4|20984.6|21044.4|21036.6|20986.4|20978.6|201
1585782000000|2020-04-01 23:00:00|20991.4|20983.6|20997.4|20989.6|21009.4|21001.6|20991.4|20983.6|130
1585782300000|2020-04-01 23:05:00|20998.4|20990.6|20969.9|20962.1|21005.4|20997.6|20965.9|20958.1|149
1585782600000|2020-04-01 23:10:00|20968.4|20960.6|21006.9|20999.1|21009.9|21002.1|20965.9|20958.1|160
1585782900000|2020-04-01 23:15:00|21006.4|20998.6|21023.9|21016.1|21030.4|21022.6|21005.9|20998.1|127
1585783200000|2020-04-01 23:20:00|21024.4|21016.6|21020.9|21013.1|21039.9|21032.1|21009.4|21001.6|227
1585783500000|2020-04-01 23:25:00|21021.9|21014.1|21041.9|21034.1|21050.9|21043.1|21018.9|21011.1|164
1585783800000|2020-04-01 23:30:00|21042.4|21034.6|21055.4|21047.6|21057.9|21050.1|21026.4|21018.6|243
1585784100000|2020-04-01 23:35:00|21054.9|21047.1|21067.9|21060.1|21068.4|21060.6|21052.9|21045.1|121
1585784400000|2020-04-01 23:40:00|21067.4|21059.6|21073.9|21066.1|21089.4|21081.6|21067.4|21059.6|174
1585784700000|2020-04-01 23:45:00|21077.9|21070.1|21074.4|21066.6|21092.4|21084.6|21071.4|21063.6|312
1585785000000|2020-04-01 23:50:00|21074.9|21067.1|21073.4|21065.6|21086.9|21079.1|21064.9|21057.1|189
1585785300000|2020-04-01 23:55:00|21072.9|21065.1|21089.4|21081.6|21089.4|21081.6|21058.9|21051.1|166
1585785600000|2020-04-02 00:00:00|21091.9|21084.1|21101.9|21094.1|21124.9|21117.1|21078.4|21070.6|924
1585785900000|2020-04-02 00:05:00|21099.4|21091.6|21063.9|21056.1|21103.9|21096.1|21061.4|21053.6|518
1585786200000|2020-04-02 00:10:00|21064.4|21056.6|21086.9|21079.1|21101.9|21094.1|21055.9|21048.1|240
1585786500000|2020-04-02 00:15:00|21087.4|21079.6|21085.4|21077.6|21099.9|21092.1|21073.4|21065.6|207
1585786800000|2020-04-02 00:20:00|21086.9|21079.1|21111.9|21104.1|21111.9|21104.1|21062.9|21055.1|180
1585787100000|2020-04-02 00:25:00|21108.9|21101.1|21078.4|21070.6|21109.9|21102.1|21069.4|21061.6|211
1585787400000|2020-04-02 00:30:00|21077.9|21070.1|21072.4|21064.6|21077.9|21070.1|21052.9|21045.1|199
1585787700000|2020-04-02 00:35:00|21070.9|21063.1|21066.4|21058.6|21090.4|21082.6|21062.9|21055.1|134
1585788000000|2020-04-02 00:40:00|21066.9|21059.1|21045.9|21038.1|21078.9|21071.1|21042.9|21035.1|156
1585788300000|2020-04-02 00:45:00|21046.4|21038.6|21052.9|21045.1|21065.4|21057.6|21036.9|21029.1|159
1585788600000|2020-04-02 00:50:00|21053.4|21045.6|21088.9|21081.1|21089.9|21082.1|21045.9|21038.1|181
1585788900000|2020-04-02 00:55:00|21089.4|21081.6|21062.9|21055.1|21091.9|21084.1|21052.4|21044.6|204
1585789200000|2020-04-02 01:00:00|21066.4|21058.6|21047.4|21039.6|21066.4|21058.6|21027.9|21020.1|216
1585789500000|2020-04-02 01:05:00|21048.4|21040.6|20981.9|20974.1|21057.4|21049.6|20973.9|20966.1|400
1585789800000|2020-04-02 01:10:00|20982.4|20974.6|20988.4|20980.6|21004.4|20996.6|20960.4|20952.6|606
1585790100000|2020-04-02 01:15:00|20987.9|20980.1|21016.9|21009.1|21017.4|21009.6|20956.4|20948.6|402
1585790400000|2020-04-02 01:20:00|21017.4|21009.6|21029.4|21021.6|21039.4|21031.6|20997.9|20990.1|382
1585790700000|2020-04-02 01:25:00|21029.9|21022.1|21018.9|21011.1|21037.9|21030.1|20991.4|20983.6|379
1585791000000|2020-04-02 01:30:00|21019.4|21011.6|21063.9|21056.1|21068.4|21060.6|21019.4|21011.6|322
1585791300000|2020-04-02 01:35:00|21064.4|21056.6|21046.4|21038.6|21070.9|21063.1|21034.9|21027.1|342
1585791600000|2020-04-02 01:40:00|21045.9|21038.1|21028.9|21021.1|21045.9|21038.1|21001.9|20994.1|291
1585791900000|2020-04-02 01:45:00|21029.4|21021.6|21047.4|21039.6|21065.4|21057.6|21025.9|21018.1|361
1585792200000|2020-04-02 01:50:00|21048.4|21040.6|21052.9|21045.1|21076.4|21068.6|21044.9|21037.1|224
1585792500000|2020-04-02 01:55:00|21053.4|21045.6|21029.9|21022.1|21071.9|21064.1|21019.4|21011.6|157
1585792800000|2020-04-02 02:00:00|21030.9|21023.1|21088.4|21080.6|21089.9|21082.1|21030.9|21023.1|251
1585793100000|2020-04-02 02:05:00|21089.4|21081.6|21110.9|21103.1|21124.9|21117.1|21085.9|21078.1|314
1585793400000|2020-04-02 02:10:00|21109.9|21102.1|21132.4|21124.6|21137.4|21129.6|21096.4|21088.6|362
1585793700000|2020-04-02 02:15:00|21132.9|21125.1|21118.9|21111.1|21143.9|21136.1|21111.9|21104.1|242
1585794000000|2020-04-02 02:20:00|21119.4|21111.6|21113.4|21105.6|21136.9|21129.1|21104.4|21096.6|253
1585794300000|2020-04-02 02:25:00|21112.9|21105.1|21105.4|21097.6|21116.4|21108.6|21099.4|21091.6|178
1585794600000|2020-04-02 02:30:00|21107.9|21100.1|21087.4|21079.6|21113.4|21105.6|21085.9|21078.1|176
1585794900000|2020-04-02 02:35:00|21089.4|21081.6|21111.9|21104.1|21115.9|21108.1|21085.4|21077.6|201
1585795200000|2020-04-02 02:40:00|21111.4|21103.6|21131.4|21123.6|21139.9|21132.1|21108.4|21100.6|199
1585795500000|2020-04-02 02:45:00|21131.9|21124.1|21126.9|21119.1|21139.9|21132.1|21122.9|21115.1|113
1585795800000|2020-04-02 02:50:00|21127.4|21119.6|21178.4|21170.6|21189.9|21182.1|21124.4|21116.6|467
1585796100000|2020-04-02 02:55:00|21177.9|21170.1|21165.4|21157.6|21177.9|21170.1|21155.9|21148.1|164
1585796400000|2020-04-02 03:00:00|21166.4|21158.6|21184.4|21176.6|21193.4|21185.6|21166.4|21158.6|184
1585796700000|2020-04-02 03:05:00|21184.9|21177.1|21169.9|21162.1|21188.4|21180.6|21161.4|21153.6|153
1585797000000|2020-04-02 03:10:00|21170.9|21163.1|21158.4|21150.6|21185.4|21177.6|21154.4|21146.6|134
1585797300000|2020-04-02 03:15:00|21159.4|21151.6|21200.9|21193.1|21200.9|21193.1|21157.4|21149.6|152
1585797600000|2020-04-02 03:20:00|21200.4|21192.6|21203.4|21195.6|21206.9|21199.1|21193.4|21185.6|194
1585797900000|2020-04-02 03:25:00|21202.9|21195.1|21182.4|21174.6|21202.9|21195.1|21172.9|21165.1|119
1585798200000|2020-04-02 03:30:00|21182.9|21175.1|21225.9|21218.1|21225.9|21218.1|21181.9|21174.1|209
1585798500000|2020-04-02 03:35:00|21225.4|21217.6|21217.4|21209.6|21225.9|21218.1|21203.9|21196.1|202
1585798800000|2020-04-02 03:40:00|21218.9|21211.1|21218.4|21210.6|21220.4|21212.6|21191.4|21183.6|223
1585799100000|2020-04-02 03:45:00|21216.9|21209.1|21205.4|21197.6|21235.9|21228.1|21205.4|21197.6|259
1585799400000|2020-04-02 03:50:00|21205.9|21198.1|21177.9|21170.1|21209.4|21201.6|21175.9|21168.1|206
1585799700000|2020-04-02 03:55:00|21178.9|21171.1|21164.9|21157.1|21188.9|21181.1|21158.9|21151.1|160
1585800000000|2020-04-02 04:00:00|21170.9|21163.1|21175.4|21167.6|21194.4|21186.6|21165.4|21157.6|192
1585800300000|2020-04-02 04:05:00|21174.9|21167.1|21142.4|21134.6|21175.9|21168.1|21134.9|21127.1|177
1585800600000|2020-04-02 04:10:00|21142.9|21135.1|21151.4|21143.6|21158.4|21150.6|21125.4|21117.6|285
1585800900000|2020-04-02 04:15:00|21150.9|21143.1|21140.9|21133.1|21168.9|21161.1|21133.9|21126.1|253
1585801200000|2020-04-02 04:20:00|21140.4|21132.6|21161.9|21154.1|21164.4|21156.6|21133.4|21125.6|108
1585801500000|2020-04-02 04:25:00|21162.4|21154.6|21118.9|21111.1|21162.4|21154.6|21113.4|21105.6|144
1585801800000|2020-04-02 04:30:00|21117.9|21110.1|21117.9|21110.1|21125.4|21117.6|21105.9|21098.1|203
1585802100000|2020-04-02 04:35:00|21117.4|21109.6|21129.4|21121.6|21146.9|21139.1|21117.4|21109.6|140
1585802400000|2020-04-02 04:40:00|21128.4|21120.6|21172.9|21165.1|21173.4|21165.6|21124.9|21117.1|185
1585802700000|2020-04-02 04:45:00|21171.9|21164.1|21196.4|21188.6|21206.9|21199.1|21160.9|21153.1|254
1585803000000|2020-04-02 04:50:00|21196.9|21189.1|21186.9|21179.1|21198.4|21190.6|21180.4|21172.6|160
1585803300000|2020-04-02 04:55:00|21188.4|21180.6|21142.9|21135.1|21189.9|21182.1|21122.9|21115.1|402
1585803600000|2020-04-02 05:00:00|21143.9|21136.1|21110.9|21103.1|21159.9|21152.1|21108.4|21100.6|314
1585803900000|2020-04-02 05:05:00|21113.4|21105.6|21093.9|21086.1|21113.4|21105.6|21073.4|21065.6|477
1585804200000|2020-04-02 05:10:00|21091.4|21083.6|21041.9|21034.1|21091.9|21084.1|21036.4|21028.6|460
1585804500000|2020-04-02 05:15:00|21046.4|21038.6|21072.9|21065.1|21074.9|21067.1|21044.9|21037.1|279
1585804800000|2020-04-02 05:20:00|21073.4|21065.6|21109.4|21101.6|21117.4|21109.6|21067.4|21059.6|299
1585805100000|2020-04-02 05:25:00|21110.9|21103.1|21082.9|21075.1|21119.9|21112.1|21074.4|21066.6|214
1585805400000|2020-04-02 05:30:00|21083.4|21075.6|21152.9|21145.1|21164.9|21157.1|21078.9|21071.1|423
1585805700000|2020-04-02 05:35:00|21152.4|21144.6|21150.9|21143.1|21171.9|21164.1|21129.4|21121.6|359
1585806000000|2020-04-02 05:40:00|21150.4|21142.6|21146.9|21139.1|21152.9|21145.1|21113.4|21105.6|296
1585806300000|2020-04-02 05:45:00|21145.4|21137.6|21130.4|21122.6|21145.9|21138.1|21118.4|21110.6|141
1585806600000|2020-04-02 05:50:00|21128.9|21121.1|21124.4|21116.6|21151.4|21143.6|21108.9|21101.1|223
1585806900000|2020-04-02 05:55:00|21123.9|21116.1|21164.4|21156.6|21174.4|21166.6|21109.4|21101.6|286
1585807200000|2020-04-02 06:00:00|21163.7|21157.3|21220.2|21213.8|21228.2|21221.8|21160.7|21154.3|589
1585807500000|2020-04-02 06:05:00|21219.7|21213.3|21220.2|21213.8|21229.2|21222.8|21203.2|21196.8|500
1585807800000|2020-04-02 06:10:00|21220.7|21214.3|21198.7|21192.3|21220.7|21214.3|21196.2|21189.8|490
1585808100000|2020-04-02 06:15:00|21198.2|21191.8|21201.7|21195.3|21207.7|21201.3|21168.2|21161.8|429
1585808400000|2020-04-02 06:20:00|21201.2|21194.8|21179.7|21173.3|21219.2|21212.8|21179.7|21173.3|325
1585808700000|2020-04-02 06:25:00|21180.2|21173.8|21183.7|21177.3|21194.2|21187.8|21179.7|21173.3|194
1585809000000|2020-04-02 06:30:00|21184.2|21177.8|21180.7|21174.3|21192.2|21185.8|21170.2|21163.8|261
1585809300000|2020-04-02 06:35:00|21181.2|21174.8|21199.7|21193.3|21201.7|21195.3|21168.7|21162.3|298
1585809600000|2020-04-02 06:40:00|21201.2|21194.8|21186.7|21180.3|21210.7|21204.3|21183.7|21177.3|366
1585809900000|2020-04-02 06:45:00|21186.2|21179.8|21223.2|21216.8|21223.2|21216.8|21185.7|21179.3|319
1585810200000|2020-04-02 06:50:00|21222.7|21216.3|21233.7|21227.3|21235.2|21228.8|21213.7|21207.3|300
1585810500000|2020-04-02 06:55:00|21234.2|21227.8|21237.7|21231.3|21249.2|21242.8|21231.7|21225.3|476
1585810800000|2020-04-02 07:00:00|21241.2|21234.8|21241.7|21235.3|21246.7|21240.3|21208.7|21202.3|901
1585811100000|2020-04-02 07:05:00|21242.7|21236.3|21225.7|21219.3|21249.7|21243.3|21204.7|21198.3|676
1585811400000|2020-04-02 07:10:00|21226.2|21219.8|21250.7|21244.3|21254.7|21248.3|21219.2|21212.8|620
1585811700000|2020-04-02 07:15:00|21251.2|21244.8|21275.7|21269.3|21279.7|21273.3|21233.7|21227.3|587
1585812000000|2020-04-02 07:20:00|21276.7|21270.3|21291.2|21284.8|21293.7|21287.3|21272.2|21265.8|580
1585812300000|2020-04-02 07:25:00|21290.7|21284.3|21275.7|21269.3|21291.2|21284.8|21257.7|21251.3|446
1585812600000|2020-04-02 07:30:00|21275.2|21268.8|21233.2|21226.8|21282.2|21275.8|21231.7|21225.3|692
1585812900000|2020-04-02 07:35:00|21233.7|21227.3|21266.7|21260.3|21268.2|21261.8|21217.7|21211.3|655
1585813200000|2020-04-02 07:40:00|21265.7|21259.3|21271.7|21265.3|21275.7|21269.3|21246.2|21239.8|329
1585813500000|2020-04-02 07:45:00|21272.2|21265.8|21241.7|21235.3|21277.2|21270.8|21239.7|21233.3|374
1585813800000|2020-04-02 07:50:00|21241.2|21234.8|21253.2|21246.8|21255.7|21249.3|21212.7|21206.3|489
1585814100000|2020-04-02 07:55:00|21254.7|21248.3|21263.2|21256.8|21263.2|21256.8|21232.7|21226.3|257
1585814400000|2020-04-02 08:00:00|21260.7|21254.3|21299.7|21293.3|21301.7|21295.3|21251.7|21245.3|459
1585814700000|2020-04-02 08:05:00|21300.2|21293.8|21310.7|21304.3|21323.7|21317.3|21296.2|21289.8|452
1585815000000|2020-04-02 08:10:00|21310.2|21303.8|21306.2|21299.8|21314.7|21308.3|21289.2|21282.8|354
1585815300000|2020-04-02 08:15:00|21306.7|21300.3|21329.7|21323.3|21335.7|21329.3|21306.7|21300.3|402
1585815600000|2020-04-02 08:20:00|21329.2|21322.8|21315.2|21308.8|21343.2|21336.8|21312.7|21306.3|281
1585815900000|2020-04-02 08:25:00|21314.7|21308.3|21315.7|21309.3|21322.2|21315.8|21297.2|21290.8|322
1585816200000|2020-04-02 08:30:00|21316.2|21309.8|21325.2|21318.8|21325.2|21318.8|21294.7|21288.3|239
1585816500000|2020-04-02 08:35:00|21324.2|21317.8|21316.7|21310.3|21333.7|21327.3|21306.7|21300.3|262
1585816800000|2020-04-02 08:40:00|21317.2|21310.8|21297.7|21291.3|21320.2|21313.8|21286.2|21279.8|308
1585817100000|2020-04-02 08:45:00|21298.2|21291.8|21292.7|21286.3|21300.7|21294.3|21282.7|21276.3|196
1585817400000|2020-04-02 08:50:00|21293.7|21287.3|21265.7|21259.3|21304.7|21298.3|21262.7|21256.3|277
1585817700000|2020-04-02 08:55:00|21266.2|21259.8|21268.2|21261.8|21270.7|21264.3|21255.7|21249.3|168
1585818000000|2020-04-02 09:00:00|21266.7|21260.3|21283.2|21276.8|21287.2|21280.8|21237.2|21230.8|453
1585818300000|2020-04-02 09:05:00|21282.7|21276.3|21286.7|21280.3|21286.7|21280.3|21254.7|21248.3|296
1585818600000|2020-04-02 09:10:00|21286.2|21279.8|21256.2|21249.8|21288.7|21282.3|21254.7|21248.3|233
1585818900000|2020-04-02 09:15:00|21255.7|21249.3|21293.2|21286.8|21297.2|21290.8|21250.7|21244.3|203
1585819200000|2020-04-02 09:20:00|21293.7|21287.3|21285.7|21279.3|21298.7|21292.3|21280.7|21274.3|196
1585819500000|2020-04-02 09:25:00|21286.2|21279.8|21275.7|21269.3|21291.2|21284.8|21250.7|21244.3|331
1585819800000|2020-04-02 09:30:00|21276.2|21269.8|21284.2|21277.8|21297.2|21290.8|21275.2|21268.8|198
1585820100000|2020-04-02 09:35:00|21282.2|21275.8|21245.7|21239.3|21282.2|21275.8|21235.2|21228.8|287
1585820400000|2020-04-02 09:40:00|21246.2|21239.8|21253.7|21247.3|21255.2|21248.8|21224.7|21218.3|323
1585820700000|2020-04-02 09:45:00|21254.2|21247.8|21227.7|21221.3|21255.2|21248.8|21209.7|21203.3|261
1585821000000|2020-04-02 09:50:00|21225.2|21218.8|21234.7|21228.3|21239.7|21233.3|21213.2|21206.8|191
1585821300000|2020-04-02 09:55:00|21234.2|21227.8|21230.2|21223.8|21260.7|21254.3|21221.7|21215.3|418
1585821600000|2020-04-02 10:00:00|21229.2|21222.8|21207.2|21200.8|21231.7|21225.3|21182.7|21176.3|462
1585821900000|2020-04-02 10:05:00|21207.7|21201.3|21214.2|21207.8|21221.7|21215.3|21207.7|21201.3|165
1585822200000|2020-04-02 10:10:00|21217.7|21211.3|21252.7|21246.3|21259.7|21253.3|21215.7|21209.3|258
1585822500000|2020-04-02 10:15:00|21253.2|21246.8|21238.7|21232.3|21256.7|21250.3|21228.2|21221.8|230
1585822800000|2020-04-02 10:20:00|21237.7|21231.3|21249.7|21243.3|21255.2|21248.8|21236.2|21229.8|181
1585823100000|2020-04-02 10:25:00|21250.2|21243.8|21269.2|21262.8|21287.2|21280.8|21250.2|21243.8|414
1585823400000|2020-04-02 10:30:00|21269.7|21263.3|21255.7|21249.3|21282.7|21276.3|21255.2|21248.8|182
1585823700000|2020-04-02 10:35:00|21256.2|21249.8|21271.2|21264.8|21276.2|21269.8|21248.2|21241.8|226
1585824000000|2020-04-02 10:40:00|21270.2|21263.8|21277.7|21271.3|21284.2|21277.8|21262.2|21255.8|191
1585824300000|2020-04-02 10:45:00|21278.2|21271.8|21270.2|21263.8|21282.7|21276.3|21264.7|21258.3|161
1585824600000|2020-04-02 10:50:00|21270.7|21264.3|21230.2|21223.8|21272.7|21266.3|21227.7|21221.3|177
1585824900000|2020-04-02 10:55:00|21230.7|21224.3|21267.7|21261.3|21268.2|21261.8|21229.2|21222.8|212
1585825200000|2020-04-02 11:00:00|21267.2|21260.8|21229.2|21222.8|21271.7|21265.3|21227.2|21220.8|302
1585825500000|2020-04-02 11:05:00|21229.7|21223.3|21204.2|21197.8|21252.7|21246.3|21200.2|21193.8|277
1585825800000|2020-04-02 11:10:00|21203.2|21196.8|21199.7|21193.3|21219.7|21213.3|21193.7|21187.3|308
1585826100000|2020-04-02 11:15:00|21200.2|21193.8|21219.7|21213.3|21225.7|21219.3|21199.7|21193.3|217
1585826400000|2020-04-02 11:20:00|21220.2|21213.8|21236.7|21230.3|21237.7|21231.3|21211.7|21205.3|430
1585826700000|2020-04-02 11:25:00|21236.2|21229.8|21232.2|21225.8|21242.2|21235.8|21215.7|21209.3|227
1585827000000|2020-04-02 11:30:00|21231.7|21225.3|21234.2|21227.8|21235.7|21229.3|21198.2|21191.8|409
1585827300000|2020-04-02 11:35:00|21233.7|21227.3|21231.7|21225.3|21235.7|21229.3|21221.2|21214.8|302
1585827600000|2020-04-02 11:40:00|21231.2|21224.8|21216.7|21210.3|21236.7|21230.3|21209.2|21202.8|289
1585827900000|2020-04-02 11:45:00|21216.2|21209.8|21253.7|21247.3|21255.7|21249.3|21215.2|21208.8|387
1585828200000|2020-04-02 11:50:00|21254.2|21247.8|21262.7|21256.3|21276.7|21270.3|21253.2|21246.8|427
1585828500000|2020-04-02 11:55:00|21262.2|21255.8|21286.7|21280.3|21294.7|21288.3|21259.7|21253.3|506
1585828800000|2020-04-02 12:00:00|21286.2|21279.8|21297.7|21291.3|21312.2|21305.8|21271.7|21265.3|740
1585829100000|2020-04-02 12:05:00|21298.2|21291.8|21255.2|21248.8|21302.2|21295.8|21252.7|21246.3|359
1585829400000|2020-04-02 12:10:00|21255.7|21249.3|21254.7|21248.3|21271.7|21265.3|21251.2|21244.8|329
1585829700000|2020-04-02 12:15:00|21254.2|21247.8|21237.2|21230.8|21279.7|21273.3|21225.7|21219.3|486
1585830000000|2020-04-02 12:20:00|21237.7|21231.3|21205.7|21199.3|21259.2|21252.8|21204.7|21198.3|529
1585830300000|2020-04-02 12:25:00|21206.2|21199.8|21221.2|21214.8|21233.2|21226.8|21195.7|21189.3|484
1585830600000|2020-04-02 12:30:00|21214.2|21207.8|21105.7|21099.3|21241.7|21235.3|21100.7|21094.3|2517
1585830900000|2020-04-02 12:35:00|21107.2|21100.8|21002.2|20995.8|21109.7|21103.3|20986.2|20979.8|2140
1585831200000|2020-04-02 12:40:00|21002.7|20996.3|20978.7|20972.3|21016.2|21009.8|20858.7|20852.3|3420
1585831500000|2020-04-02 12:45:00|20978.2|20971.8|20988.7|20982.3|21025.7|21019.3|20966.2|20959.8|1517
1585831800000|2020-04-02 12:50:00|20987.2|20980.8|20932.2|20925.8|21009.2|21002.8|20920.2|20913.8|982
1585832100000|2020-04-02 12:55:00|20931.7|20925.3|20934.7|20928.3|20993.2|20986.8|20931.7|20925.3|912
1585832400000|2020-04-02 13:00:00|20935.2|20928.8|20894.7|20888.3|20977.2|20970.8|20882.7|20876.3|1100
1585832700000|2020-04-02 13:05:00|20895.2|20888.8|20781.7|20775.3|20921.7|20915.3|20775.2|20768.8|2186
1585833000000|2020-04-02 13:10:00|20779.2|20772.8|20666.7|20660.3|20820.2|20813.8|20637.2|20630.8|3361
1585833300000|2020-04-02 13:15:00|20668.2|20661.8|20712.7|20706.3|20730.7|20724.3|20650.7|20644.3|2269
1585833600000|2020-04-02 13:20:00|20709.2|20702.8|20777.2|20770.8|20782.7|20776.3|20707.2|20700.8|1511
1585833900000|2020-04-02 13:25:00|20776.7|20770.3|20829.7|20823.3|20838.2|20831.8|20760.7|20754.3|1289
1585834200000|2020-04-02 13:30:00|20829.3|20823.7|20970.3|20964.7|21024.8|21019.2|20767.8|20762.2|6865
1585834500000|2020-04-02 13:35:00|20971.3|20965.7|20965.3|20959.7|21046.8|21041.2|20942.3|20936.7|3977
1585834800000|2020-04-02 13:40:00|20965.8|20960.2|20820.3|20814.7|21021.3|21015.7|20802.7|20797.1|3484
1585835100000|2020-04-02 13:45:00|20820.8|20815.2|20785.3|20779.7|20840.4|20834.8|20726.3|20720.7|3762
1585835400000|2020-04-02 13:50:00|20784.3|20778.7|20752.8|20747.2|20850.3|20844.7|20746.8|20741.2|3568
1585835700000|2020-04-02 13:55:00|20749.8|20744.2|20908.8|20903.2|20910.3|20904.7|20748.8|20743.2|2742
1585836000000|2020-04-02 14:00:00|20906.8|20901.2|20932.3|20926.7|20971.8|20966.2|20872.8|20867.2|2838
1585836300000|2020-04-02 14:05:00|20931.8|20926.2|21020.8|21015.2|21021.3|21015.7|20878.3|20872.7|2230
1585836600000|2020-04-02 14:10:00|21026.8|21021.2|21046.8|21041.2|21066.3|21060.7|21006.8|21001.2|2502
1585836900000|2020-04-02 14:15:00|21047.8|21042.2|21086.3|21080.7|21097.3|21091.7|20987.3|20981.7|2241
1585837200000|2020-04-02 14:20:00|21087.3|21081.7|21078.8|21073.2|21126.8|21121.2|21064.8|21059.2|2471
1585837500000|2020-04-02 14:25:00|21078.3|21072.7|21149.8|21144.2|21156.8|21151.2|21025.3|21019.7|2718
1585837800000|2020-04-02 14:30:00|21147.8|21142.2|21272.8|21267.2|21302.3|21296.7|21116.3|21110.7|5713
1585838100000|2020-04-02 14:35:00|21272.3|21266.7|21471.8|21466.2|21495.8|21490.2|21270.8|21265.2|6115
1585838400000|2020-04-02 14:40:00|21470.8|21465.2|21324.3|21318.7|21470.8|21465.2|21310.3|21304.7|5259
1585838700000|2020-04-02 14:45:00|21324.8|21319.2|21253.3|21247.7|21390.3|21384.7|21242.3|21236.7|2839
1585839000000|2020-04-02 14:50:00|21252.8|21247.2|21229.8|21224.2|21326.3|21320.7|21210.8|21205.2|2660
1585839300000|2020-04-02 14:55:00|21232.8|21227.2|21348.8|21343.2|21363.8|21358.2|21232.8|21227.2|2218
1585839600000|2020-04-02 15:00:00|21348.3|21342.7|21349.3|21343.7|21379.8|21374.2|21290.8|21285.2|2109
1585839900000|2020-04-02 15:05:00|21349.8|21344.2|21255.8|21250.2|21359.3|21353.7|21228.8|21223.2|1605
1585840200000|2020-04-02 15:10:00|21256.3|21250.7|21225.3|21219.7|21270.8|21265.2|21199.8|21194.2|1469
1585840500000|2020-04-02 15:15:00|21225.8|21220.2|21292.3|21286.7|21320.3|21314.7|21225.8|21220.2|1735
1585840800000|2020-04-02 15:20:00|21291.8|21286.2|21231.8|21226.2|21297.8|21292.2|21213.3|21207.7|1581
1585841100000|2020-04-02 15:25:00|21232.3|21226.7|21168.3|21162.7|21235.8|21230.2|21118.3|21112.7|2464
1585841400000|2020-04-02 15:30:00|21167.8|21162.2|21214.3|21208.7|21237.8|21232.2|21161.3|21155.7|2035
1585841700000|2020-04-02 15:35:00|21213.8|21208.2|21166.8|21161.2|21250.3|21244.7|21128.3|21122.7|2365
1585842000000|2020-04-02 15:40:00|21167.3|21161.7|21218.8|21213.2|21241.8|21236.2|21157.3|21151.7|1556
1585842300000|2020-04-02 15:45:00|21217.3|21211.7|21291.3|21285.7|21293.3|21287.7|21180.8|21175.2|1730
1585842600000|2020-04-02 15:50:00|21290.8|21285.2|21259.3|21253.7|21304.3|21298.7|21257.3|21251.7|1114
1585842900000|2020-04-02 15:55:00|21260.8|21255.2|21299.3|21293.7|21347.3|21341.7|21246.3|21240.7|1621
1585843200000|2020-04-02 16:00:00|21299.8|21294.2|21299.8|21294.2|21324.3|21318.7|21261.8|21256.2|958
1585843500000|2020-04-02 16:05:00|21299.3|21293.7|21320.8|21315.2|21370.8|21365.2|21290.3|21284.7|1203
1585843800000|2020-04-02 16:10:00|21320.3|21314.7|21367.8|21362.2|21400.3|21394.7|21307.8|21302.2|2203
1585844100000|2020-04-02 16:15:00|21364.3|21358.7|21359.3|21353.7|21402.8|21397.2|21337.8|21332.2|1337
1585844400000|2020-04-02 16:20:00|21358.8|21353.2|21301.3|21295.7|21390.8|21385.2|21300.8|21295.2|1127
1585844700000|2020-04-02 16:25:00|21301.8|21296.2|21284.3|21278.7|21346.3|21340.7|21277.8|21272.2|1100
1585845000000|2020-04-02 16:30:00|21284.8|21279.2|21257.8|21252.2|21319.8|21314.2|21257.3|21251.7|1233
1585845300000|2020-04-02 16:35:00|21257.3|21251.7|21277.8|21272.2|21312.3|21306.7|21253.8|21248.2|1304
1585845600000|2020-04-02 16:40:00|21280.3|21274.7|21288.8|21283.2|21301.8|21296.2|21248.3|21242.7|914
1585845900000|2020-04-02 16:45:00|21289.3|21283.7|21313.8|21308.2|21321.8|21316.2|21258.3|21252.7|818
1585846200000|2020-04-02 16:50:00|21313.3|21307.7|21348.3|21342.7|21359.8|21354.2|21310.8|21305.2|754
1585846500000|2020-04-02 16:55:00|21347.8|21342.2|21303.3|21297.7|21348.3|21342.7|21282.8|21277.2|1085
1585846800000|2020-04-02 17:00:00|21305.8|21300.2|21318.3|21312.7|21375.8|21370.2|21275.3|21269.7|1598
1585847100000|2020-04-02 17:05:00|21317.3|21311.7|21247.8|21242.2|21321.3|21315.7|21247.3|21241.7|1821
1585847400000|2020-04-02 17:10:00|21239.3|21233.7|21167.4|21161.8|21249.8|21244.2|21161.1|21155.5|1882
1585847700000|2020-04-02 17:15:00|21166.9|21161.3|21099.9|21094.3|21186.9|21181.3|21096.4|21090.8|2100
1585848000000|2020-04-02 17:20:00|21097.9|21092.3|21115.9|21110.3|21158.9|21153.3|21081.4|21075.8|1434
1585848300000|2020-04-02 17:25:00|21116.4|21110.8|21039.4|21033.8|21127.9|21122.3|21030.4|21024.8|1692
1585848600000|2020-04-02 17:30:00|21037.9|21032.3|21053.9|21048.3|21059.4|21053.8|21001.9|20996.3|1621
1585848900000|2020-04-02 17:35:00|21054.4|21048.8|21050.4|21044.8|21091.9|21086.3|21035.9|21030.3|1230
1585849200000|2020-04-02 17:40:00|21049.9|21044.3|21132.9|21127.3|21137.4|21131.8|21045.4|21039.8|985
1585849500000|2020-04-02 17:45:00|21132.4|21126.8|21093.4|21087.8|21132.4|21126.8|21079.9|21074.3|906
1585849800000|2020-04-02 17:50:00|21093.9|21088.3|21144.9|21139.3|21152.4|21146.8|21080.4|21074.8|993
1585850100000|2020-04-02 17:55:00|21144.4|21138.8|21070.9|21065.3|21144.4|21138.8|21057.4|21051.8|923
1585850400000|2020-04-02 18:00:00|21072.4|21066.8|20975.4|20969.8|21074.9|21069.3|20950.4|20944.8|1792
1585850700000|2020-04-02 18:05:00|20974.4|20968.8|20905.9|20900.3|20977.9|20972.3|20904.4|20898.8|1299
1585851000000|2020-04-02 18:10:00|20906.4|20900.8|20993.4|20987.8|21001.4|20995.8|20886.9|20881.3|1879
1585851300000|2020-04-02 18:15:00|20992.4|20986.8|20872.4|20866.8|21000.4|20994.8|20872.4|20866.8|1668
1585851600000|2020-04-02 18:20:00|20871.9|20866.3|20898.9|20893.3|20929.9|20924.3|20859.4|20853.8|1801
1585851900000|2020-04-02 18:25:00|20897.4|20891.8|21019.9|21014.3|21031.4|21025.8|20888.4|20882.8|2430
1585852200000|2020-04-02 18:30:00|21020.4|21014.8|20999.9|20994.3|21040.4|21034.8|20954.4|20948.8|1893
1585852500000|2020-04-02 18:35:00|21000.4|20994.8|21051.4|21045.8|21071.9|21066.3|20993.4|20987.8|1463
1585852800000|2020-04-02 18:40:00|21046.9|21041.3|20980.4|20974.8|21059.9|21054.3|20977.9|20972.3|1544
1585853100000|2020-04-02 18:45:00|20982.4|20976.8|20992.9|20987.3|21044.4|21038.8|20951.4|20945.8|1358
1585853400000|2020-04-02 18:50:00|20992.4|20986.8|21090.9|21085.3|21135.9|21130.3|20975.4|20969.8|2132
1585853700000|2020-04-02 18:55:00|21091.4|21085.8|21197.9|21192.3|21205.9|21200.3|21076.9|21071.3|1926
1585854000000|2020-04-02 19:00:00|21198.9|21193.3|21175.9|21170.3|21243.4|21237.8|21147.9|21142.3|2079
1585854300000|2020-04-02 19:05:00|21179.9|21174.3|21201.9|21196.3|21205.9|21200.3|21112.9|21107.3|1570
1585854600000|2020-04-02 19:10:00|21203.9|21198.3|21165.4|21159.8|21217.9|21212.3|21132.9|21127.3|1454
1585854900000|2020-04-02 19:15:00|21163.9|21158.3|21256.4|21250.8|21266.4|21260.8|21155.9|21150.3|1854
1585855200000|2020-04-02 19:20:00|21254.9|21249.3|21237.4|21231.8|21279.9|21274.3|21229.4|21223.8|1604
1585855500000|2020-04-02 19:25:00|21237.9|21232.3|21231.9|21226.3|21256.9|21251.3|21181.9|21176.3|1570
1585855800000|2020-04-02 19:30:00|21230.9|21225.3|21188.9|21183.3|21274.9|21269.3|21155.9|21150.3|1940
1585856100000|2020-04-02 19:35:00|21188.4|21182.8|21158.9|21153.3|21234.9|21229.3|21129.4|21123.8|1820
1585856400000|2020-04-02 19:40:00|21158.4|21152.8|21310.9|21305.3|21317.4|21311.8|21146.9|21141.3|2997
1585856700000|2020-04-02 19:45:00|21311.4|21305.8|21238.4|21232.8|21339.4|21333.8|21197.4|21191.8|2651
1585857000000|2020-04-02 19:50:00|21236.4|21230.8|21404.4|21398.8|21413.4|21407.8|21236.4|21230.8|5370
1585857300000|2020-04-02 19:55:00|21403.9|21398.3|21414.9|21409.3|21431.9|21426.3|21348.9|21343.3|3850
1585857600000|2020-04-02 20:00:00|21413.9|21408.3|21455.4|21447.6|21498.9|21491.1|21391.9|21384.1|2412
1585857900000|2020-04-02 20:05:00|21455.9|21448.1|21468.9|21461.1|21478.9|21471.1|21444.4|21436.6|926
1585858200000|2020-04-02 20:10:00|21469.4|21461.6|21414.1|21390.5|21473.4|21465.6|21393.9|21386.1|577
1585858500000|2020-04-02 20:15:00|21415.8|21392.2|21421.2|21397.6|21424.8|21401.2|21415.2|21391.6|0
1585858800000|2020-04-02 20:20:00|21422.1|21398.5|21410.3|21386.7|21423.3|21399.7|21408.2|21384.6|0
1585859100000|2020-04-02 20:25:00|21410.2|21386.6|21416.8|21393.2|21418.2|21394.6|21409.1|21385.5|0
1585859400000|2020-04-02 20:30:00|21410.9|21403.1|21460.9|21453.1|21464.9|21457.1|21410.9|21403.1|383
1585859700000|2020-04-02 20:35:00|21463.9|21456.1|21460.9|21453.1|21471.9|21464.1|21459.9|21452.1|82
1585860000000|2020-04-02 20:40:00|21464.9|21457.1|21424.9|21417.1|21464.9|21457.1|21417.9|21410.1|127
1585860300000|2020-04-02 20:45:00|21427.9|21420.1|21446.9|21439.1|21453.9|21446.1|21406.9|21399.1|168
1585860600000|2020-04-02 20:50:00|21449.9|21442.1|21421.9|21414.1|21452.9|21445.1|21413.9|21406.1|97
1585860900000|2020-04-02 20:55:00|21426.9|21419.1|21412.6|21389|21433.9|21426.1|21402.9|21386.1|53
1585861200000|2020-04-02 21:00:00|21413.7|21390.1|21410|21386.4|21420.7|21397.1|21403.9|21380.3|0
1585861500000|2020-04-02 21:05:00|21410.6|21387|21405|21381.4|21413.4|21389.8|21405|21381.4|0
1585861800000|2020-04-02 21:10:00|21406.6|21383|21408.4|21384.8|21412.7|21389.1|21403.1|21379.5|0
1585862100000|2020-04-02 21:15:00|21407.5|21383.9|21406.8|21383.2|21410.7|21387.1|21405|21381.4|0
1585862400000|2020-04-02 21:20:00|21407.1|21383.5|21405.1|21381.5|21411.3|21387.7|21404.7|21381.1|0
1585862700000|2020-04-02 21:25:00|21407.3|21383.7|21393|21369.4|21410.1|21386.5|21392.7|21369.1|0
1585863000000|2020-04-02 21:30:00|21393.9|21370.3|21404.7|21381.1|21404.7|21381.1|21386.3|21362.7|0
1585863300000|2020-04-02 21:35:00|21404.8|21381.2|21406.3|21382.7|21406.3|21382.7|21402.1|21378.5|0
1585863600000|2020-04-02 21:40:00|21406.1|21382.5|21407.6|21384|21407.6|21384|21405.6|21382|0
1585863900000|2020-04-02 21:45:00|21407.7|21384.1|21417.3|21393.7|21417.3|21393.7|21407.7|21384.1|0
1585864200000|2020-04-02 21:50:00|21417.4|21393.8|21412.5|21388.9|21418.4|21394.8|21411.6|21388|0
1585864500000|2020-04-02 21:55:00|21410.9|21387.3|21411.2|21387.6|21412.7|21389.1|21407.1|21383.5|0
1585864800000|2020-04-02 22:00:00|21405.9|21398.1|21392.4|21384.6|21427.9|21420.1|21364.9|21357.1|468
1585865100000|2020-04-02 22:05:00|21391.9|21384.1|21422.9|21415.1|21429.9|21422.1|21389.9|21382.1|252
1585865400000|2020-04-02 22:10:00|21423.4|21415.6|21443.9|21436.1|21476.4|21468.6|21423.4|21415.6|275
1585865700000|2020-04-02 22:15:00|21448.4|21440.6|21456.4|21448.6|21461.9|21454.1|21433.4|21425.6|130
1585866000000|2020-04-02 22:20:00|21455.9|21448.1|21452.9|21445.1|21485.4|21477.6|21450.4|21442.6|218
1585866300000|2020-04-02 22:25:00|21453.4|21445.6|21453.4|21445.6|21466.9|21459.1|21447.4|21439.6|71
1585866600000|2020-04-02 22:30:00|21453.9|21446.1|21431.4|21423.6|21455.4|21447.6|21431.4|21423.6|131
1585866900000|2020-04-02 22:35:00|21430.4|21422.6|21407.9|21400.1|21438.4|21430.6|21400.4|21392.6|156
1585867200000|2020-04-02 22:40:00|21408.4|21400.6|21372.4|21364.6|21412.9|21405.1|21372.4|21364.6|138
1585867500000|2020-04-02 22:45:00|21372.9|21365.1|21397.9|21390.1|21401.9|21394.1|21372.9|21365.1|169
1585867800000|2020-04-02 22:50:00|21398.4|21390.6|21410.9|21403.1|21412.4|21404.6|21396.4|21388.6|53
1585868100000|2020-04-02 22:55:00|21409.9|21402.1|21434.4|21426.6|21438.4|21430.6|21404.4|21396.6|131
1585868400000|2020-04-02 23:00:00|21429.4|21421.6|21422.9|21415.1|21451.9|21444.1|21415.9|21408.1|120
1585868700000|2020-04-02 23:05:00|21422.4|21414.6|21406.9|21399.1|21438.9|21431.1|21406.4|21398.6|117
1585869000000|2020-04-02 23:10:00|21406.4|21398.6|21389.4|21381.6|21411.4|21403.6|21376.9|21369.1|163
1585869300000|2020-04-02 23:15:00|21388.9|21381.1|21402.4|21394.6|21404.9|21397.1|21387.4|21379.6|36
1585869600000|2020-04-02 23:20:00|21405.4|21397.6|21387.9|21380.1|21406.4|21398.6|21386.9|21379.1|42
1585869900000|2020-04-02 23:25:00|21386.9|21379.1|21380.4|21372.6|21397.9|21390.1|21380.4|21372.6|77
1585870200000|2020-04-02 23:30:00|21380.9|21373.1|21354.4|21346.6|21385.9|21378.1|21347.4|21339.6|232
1585870500000|2020-04-02 23:35:00|21353.9|21346.1|21313.4|21305.6|21372.9|21365.1|21308.9|21301.1|225
1585870800000|2020-04-02 23:40:00|21314.9|21307.1|21268.9|21261.1|21326.4|21318.6|21266.4|21258.6|246
1585871100000|2020-04-02 23:45:00|21268.4|21260.6|21283.4|21275.6|21308.9|21301.1|21267.4|21259.6|228
1585871400000|2020-04-02 23:50:00|21283.9|21276.1|21276.4|21268.6|21304.9|21297.1|21272.4|21264.6|136
1585871700000|2020-04-02 23:55:00|21273.9|21266.1|21298.4|21290.6|21304.4|21296.6|21270.9|21263.1|147
1585872000000|2020-04-03 00:00:00|21294.9|21287.1|21338.9|21331.1|21356.9|21349.1|21279.4|21271.6|272
1585872300000|2020-04-03 00:05:00|21335.9|21328.1|21290.9|21283.1|21340.4|21332.6|21285.4|21277.6|187
1585872600000|2020-04-03 00:10:00|21289.9|21282.1|21270.4|21262.6|21321.4|21313.6|21270.4|21262.6|123
1585872900000|2020-04-03 00:15:00|21269.9|21262.1|21236.4|21228.6|21285.4|21277.6|21204.4|21196.6|344
1585873200000|2020-04-03 00:20:00|21237.9|21230.1|21266.9|21259.1|21268.4|21260.6|21216.4|21208.6|175
1585873500000|2020-04-03 00:25:00|21267.4|21259.6|21269.9|21262.1|21284.9|21277.1|21248.4|21240.6|185
1585873800000|2020-04-03 00:30:00|21270.4|21262.6|21255.9|21248.1|21280.9|21273.1|21247.4|21239.6|99
1585874100000|2020-04-03 00:35:00|21256.4|21248.6|21263.9|21256.1|21290.4|21282.6|21252.9|21245.1|132
1585874400000|2020-04-03 00:40:00|21262.9|21255.1|21237.4|21229.6|21266.4|21258.6|21229.4|21221.6|233
1585874700000|2020-04-03 00:45:00|21235.4|21227.6|21214.9|21207.1|21237.4|21229.6|21196.9|21189.1|177
1585875000000|2020-04-03 00:50:00|21215.4|21207.6|21207.9|21200.1|21239.9|21232.1|21198.9|21191.1|177
1585875300000|2020-04-03 00:55:00|21205.9|21198.1|21241.9|21234.1|21244.4|21236.6|21203.4|21195.6|152
1585875600000|2020-04-03 01:00:00|21240.9|21233.1|21208.9|21201.1|21241.9|21234.1|21177.4|21169.6|261
1585875900000|2020-04-03 01:05:00|21208.4|21200.6|21229.4|21221.6|21240.4|21232.6|21197.9|21190.1|168
1585876200000|2020-04-03 01:10:00|21230.4|21222.6|21256.9|21249.1|21259.4|21251.6|21220.4|21212.6|147
1585876500000|2020-04-03 01:15:00|21253.9|21246.1|21221.9|21214.1|21253.9|21246.1|21214.9|21207.1|147
1585876800000|2020-04-03 01:20:00|21221.4|21213.6|21234.9|21227.1|21248.4|21240.6|21217.4|21209.6|67
1585877100000|2020-04-03 01:25:00|21235.4|21227.6|21239.4|21231.6|21275.4|21267.6|21232.9|21225.1|133
1585877400000|2020-04-03 01:30:00|21238.9|21231.1|21286.4|21278.6|21292.9|21285.1|21232.9|21225.1|160
1585877700000|2020-04-03 01:35:00|21286.9|21279.1|21289.4|21281.6|21303.9|21296.1|21267.9|21260.1|125
1585878000000|2020-04-03 01:40:00|21289.9|21282.1|21260.9|21253.1|21292.9|21285.1|21248.4|21240.6|111
1585878300000|2020-04-03 01:45:00|21259.9|21252.1|21276.9|21269.1|21280.4|21272.6|21255.4|21247.6|96
1585878600000|2020-04-03 01:50:00|21277.9|21270.1|21280.4|21272.6|21296.4|21288.6|21266.4|21258.6|109
1585878900000|2020-04-03 01:55:00|21279.9|21272.1|21290.4|21282.6|21293.4|21285.6|21257.9|21250.1|79
1585879200000|2020-04-03 02:00:00|21291.9|21284.1|21270.9|21263.1|21292.4|21284.6|21266.9|21259.1|84
1585879500000|2020-04-03 02:05:00|21271.9|21264.1|21253.9|21246.1|21275.4|21267.6|21235.9|21228.1|138
1585879800000|2020-04-03 02:10:00|21254.9|21247.1|21228.4|21220.6|21256.4|21248.6|21216.9|21209.1|98
1585880100000|2020-04-03 02:15:00|21227.9|21220.1|21193.9|21186.1|21240.4|21232.6|21185.4|21177.6|135
1585880400000|2020-04-03 02:20:00|21192.9|21185.1|21227.4|21219.6|21232.9|21225.1|21185.4|21177.6|104
1585880700000|2020-04-03 02:25:00|21225.4|21217.6|21228.9|21221.1|21240.4|21232.6|21216.9|21209.1|53
1585881000000|2020-04-03 02:30:00|21229.4|21221.6|21235.9|21228.1|21235.9|21228.1|21210.9|21203.1|57
1585881300000|2020-04-03 02:35:00|21234.4|21226.6|21225.9|21218.1|21240.9|21233.1|21210.9|21203.1|63
1585881600000|2020-04-03 02:40:00|21226.4|21218.6|21236.4|21228.6|21241.9|21234.1|21222.4|21214.6|96
1585881900000|2020-04-03 02:45:00|21235.9|21228.1|21228.9|21221.1|21257.9|21250.1|21223.9|21216.1|137
1585882200000|2020-04-03 02:50:00|21227.9|21220.1|21229.4|21221.6|21237.4|21229.6|21212.9|21205.1|50
1585882500000|2020-04-03 02:55:00|21234.4|21226.6|21240.9|21233.1|21251.4|21243.6|21234.4|21226.6|34
1585882800000|2020-04-03 03:00:00|21241.4|21233.6|21229.9|21222.1|21245.9|21238.1|21228.9|21221.1|49
1585883100000|2020-04-03 03:05:00|21228.4|21220.6|21237.9|21230.1|21241.9|21234.1|21226.4|21218.6|49
1585883400000|2020-04-03 03:10:00|21236.4|21228.6|21200.9|21193.1|21237.9|21230.1|21200.4|21192.6|87
1585883700000|2020-04-03 03:15:00|21200.4|21192.6|21205.4|21197.6|21209.9|21202.1|21198.4|21190.6|85
1585884000000|2020-04-03 03:20:00|21204.4|21196.6|21199.4|21191.6|21209.4|21201.6|21192.4|21184.6|94
1585884300000|2020-04-03 03:25:00|21198.9|21191.1|21215.9|21208.1|21226.4|21218.6|21195.4|21187.6|65
1585884600000|2020-04-03 03:30:00|21216.4|21208.6|21178.9|21171.1|21219.4|21211.6|21165.4|21157.6|131
1585884900000|2020-04-03 03:35:00|21179.4|21171.6|21190.9|21183.1|21198.9|21191.1|21167.9|21160.1|101
1585885200000|2020-04-03 03:40:00|21193.9|21186.1|21167.9|21160.1|21204.4|21196.6|21167.9|21160.1|90
1585885500000|2020-04-03 03:45:00|21168.9|21161.1|21178.4|21170.6|21186.4|21178.6|21161.9|21154.1|72
1585885800000|2020-04-03 03:50:00|21177.9|21170.1|21186.9|21179.1|21193.4|21185.6|21168.9|21161.1|97
1585886100000|2020-04-03 03:55:00|21187.4|21179.6|21179.9|21172.1|21191.9|21184.1|21171.9|21164.1|47
1585886400000|2020-04-03 04:00:00|21180.4|21172.6|21177.4|21169.6|21181.9|21174.1|21156.4|21148.6|102
1585886700000|2020-04-03 04:05:00|21176.9|21169.1|21162.4|21154.6|21180.4|21172.6|21159.9|21152.1|60
1585887000000|2020-04-03 04:10:00|21162.9|21155.1|21139.9|21132.1|21167.9|21160.1|21132.9|21125.1|158
1585887300000|2020-04-03 04:15:00|21140.4|21132.6|21125.4|21117.6|21146.9|21139.1|21122.9|21115.1|116
1585887600000|2020-04-03 04:20:00|21126.9|21119.1|21138.9|21131.1|21143.4|21135.6|21117.9|21110.1|150
1585887900000|2020-04-03 04:25:00|21140.9|21133.1|21124.9|21117.1|21148.9|21141.1|21124.9|21117.1|70
1585888200000|2020-04-03 04:30:00|21124.4|21116.6|21107.4|21099.6|21128.9|21121.1|21105.4|21097.6|87
1585888500000|2020-04-03 04:35:00|21107.9|21100.1|21107.4|21099.6|21120.4|21112.6|21094.9|21087.1|137
1585888800000|2020-04-03 04:40:00|21106.9|21099.1|21124.4|21116.6|21130.4|21122.6|21106.9|21099.1|87
1585889100000|2020-04-03 04:45:00|21124.9|21117.1|21131.4|21123.6|21150.9|21143.1|21124.9|21117.1|114
1585889400000|2020-04-03 04:50:00|21131.9|21124.1|21096.4|21088.6|21135.9|21128.1|21094.4|21086.6|98
1585889700000|2020-04-03 04:55:00|21094.4|21086.6|21123.4|21115.6|21128.4|21120.6|21092.4|21084.6|89
1585890000000|2020-04-03 05:00:00|21121.4|21113.6|21135.9|21128.1|21141.4|21133.6|21116.9|21109.1|136
1585890300000|2020-04-03 05:05:00|21137.4|21129.6|21112.9|21105.1|21140.4|21132.6|21098.9|21091.1|86
1585890600000|2020-04-03 05:10:00|21111.9|21104.1|21078.4|21070.6|21112.9|21105.1|21073.4|21065.6|312
1585890900000|2020-04-03 05:15:00|21077.9|21070.1|21068.9|21061.1|21094.4|21086.6|21068.4|21060.6|162
1585891200000|2020-04-03 05:20:00|21069.4|21061.6|21095.4|21087.6|21105.9|21098.1|21063.9|21056.1|173
1585891500000|2020-04-03 05:25:00|21091.9|21084.1|21057.9|21050.1|21092.4|21084.6|21056.9|21049.1|202
1585891800000|2020-04-03 05:30:00|21058.9|21051.1|21080.4|21072.6|21080.4|21072.6|21043.4|21035.6|317
1585892100000|2020-04-03 05:35:00|21080.9|21073.1|21090.9|21083.1|21095.9|21088.1|21068.4|21060.6|204
1585892400000|2020-04-03 05:40:00|21091.4|21083.6|21119.9|21112.1|21157.4|21149.6|21090.9|21083.1|524
1585892700000|2020-04-03 05:45:00|21120.9|21113.1|21147.4|21139.6|21157.4|21149.6|21099.9|21092.1|319
1585893000000|2020-04-03 05:50:00|21147.9|21140.1|21167.4|21159.6|21171.4|21163.6|21130.4|21122.6|308
1585893300000|2020-04-03 05:55:00|21169.4|21161.6|21208.9|21201.1|21209.4|21201.6|21163.9|21156.1|389
1585893600000|2020-04-03 06:00:00|21208.2|21201.8|21168.2|21161.8|21208.7|21202.3|21160.7|21154.3|287
1585893900000|2020-04-03 06:05:00|21168.7|21162.3|21160.7|21154.3|21188.2|21181.8|21158.2|21151.8|283
1585894200000|2020-04-03 06:10:00|21161.7|21155.3|21164.7|21158.3|21180.7|21174.3|21151.7|21145.3|144
1585894500000|2020-04-03 06:15:00|21163.2|21156.8|21165.2|21158.8|21186.2|21179.8|21151.2|21144.8|155
1585894800000|2020-04-03 06:20:00|21165.7|21159.3|21131.7|21125.3|21168.7|21162.3|21122.2|21115.8|160
1585895100000|2020-04-03 06:25:00|21131.2|21124.8|21135.2|21128.8|21139.2|21132.8|21117.7|21111.3|126
1585895400000|2020-04-03 06:30:00|21134.7|21128.3|21158.2|21151.8|21169.7|21163.3|21131.7|21125.3|161
1585895700000|2020-04-03 06:35:00|21156.7|21150.3|21139.7|21133.3|21172.2|21165.8|21135.7|21129.3|83
1585896000000|2020-04-03 06:40:00|21141.2|21134.8|21173.7|21167.3|21174.2|21167.8|21134.2|21127.8|128
1585896300000|2020-04-03 06:45:00|21173.2|21166.8|21215.7|21209.3|21239.2|21232.8|21167.2|21160.8|399
1585896600000|2020-04-03 06:50:00|21216.2|21209.8|21230.2|21223.8|21251.7|21245.3|21214.7|21208.3|179
1585896900000|2020-04-03 06:55:00|21230.7|21224.3|21227.7|21221.3|21239.2|21232.8|21204.2|21197.8|143
1585897200000|2020-04-03 07:00:00|21224.7|21218.3|21221.2|21214.8|21240.2|21233.8|21188.7|21182.3|410
1585897500000|2020-04-03 07:05:00|21222.2|21215.8|21193.2|21186.8|21259.2|21252.8|21191.7|21185.3|260
1585897800000|2020-04-03 07:10:00|21192.7|21186.3|21191.2|21184.8|21218.2|21211.8|21182.7|21176.3|157
1585898100000|2020-04-03 07:15:00|21187.2|21180.8|21136.7|21130.3|21188.2|21181.8|21119.2|21112.8|307
1585898400000|2020-04-03 07:20:00|21136.2|21129.8|21117.7|21111.3|21144.2|21137.8|21099.2|21092.8|306
1585898700000|2020-04-03 07:25:00|21117.2|21110.8|21149.7|21143.3|21155.2|21148.8|21113.7|21107.3|298
1585899000000|2020-04-03 07:30:00|21150.2|21143.8|21178.7|21172.3|21186.7|21180.3|21145.7|21139.3|230
1585899300000|2020-04-03 07:35:00|21179.2|21172.8|21200.2|21193.8|21204.2|21197.8|21158.2|21151.8|165
1585899600000|2020-04-03 07:40:00|21199.2|21192.8|21253.2|21246.8|21254.7|21248.3|21191.7|21185.3|392
1585899900000|2020-04-03 07:45:00|21251.7|21245.3|21219.7|21213.3|21253.2|21246.8|21215.7|21209.3|186
1585900200000|2020-04-03 07:50:00|21219.2|21212.8|21211.7|21205.3|21245.2|21238.8|21200.2|21193.8|260
1585900500000|2020-04-03 07:55:00|21211.2|21204.8|21214.2|21207.8|21233.2|21226.8|21187.7|21181.3|200
1585900800000|2020-04-03 08:00:00|21213.7|21207.3|21214.2|21207.8|21227.2|21220.8|21195.2|21188.8|196
1585901100000|2020-04-03 08:05:00|21214.7|21208.3|21242.7|21236.3|21245.7|21239.3|21212.7|21206.3|171
1585901400000|2020-04-03 08:10:00|21243.2|21236.8|21234.2|21227.8|21250.7|21244.3|21220.7|21214.3|221
1585901700000|2020-04-03 08:15:00|21233.7|21227.3|21212.7|21206.3|21239.2|21232.8|21209.7|21203.3|123
1585902000000|2020-04-03 08:20:00|21211.7|21205.3|21178.2|21171.8|21211.7|21205.3|21167.7|21161.3|212
1585902300000|2020-04-03 08:25:00|21177.7|21171.3|21171.7|21165.3|21179.2|21172.8|21137.7|21131.3|115
1585902600000|2020-04-03 08:30:00|21166.2|21159.8|21132.7|21126.3|21181.7|21175.3|21117.2|21110.8|316
1585902900000|2020-04-03 08:35:00|21132.2|21125.8|21121.2|21114.8|21154.7|21148.3|21105.7|21099.3|289
1585903200000|2020-04-03 08:40:00|21122.2|21115.8|21135.2|21128.8|21136.2|21129.8|21091.7|21085.3|353
1585903500000|2020-04-03 08:45:00|21135.7|21129.3|21154.7|21148.3|21163.7|21157.3|21124.7|21118.3|231
1585903800000|2020-04-03 08:50:00|21153.7|21147.3|21144.2|21137.8|21154.2|21147.8|21140.2|21133.8|54
1585904100000|2020-04-03 08:55:00|21142.7|21136.3|21147.7|21141.3|21152.7|21146.3|21140.7|21134.3|119
1585904400000|2020-04-03 09:00:00|21148.7|21142.3|21155.7|21149.3|21187.2|21180.8|21148.7|21142.3|176
1585904700000|2020-04-03 09:05:00|21156.2|21149.8|21132.2|21125.8|21156.2|21149.8|21116.7|21110.3|253
1585905000000|2020-04-03 09:10:00|21130.2|21123.8|21138.2|21131.8|21148.7|21142.3|21120.7|21114.3|91
1585905300000|2020-04-03 09:15:00|21138.7|21132.3|21107.7|21101.3|21140.2|21133.8|21095.2|21088.8|217
1585905600000|2020-04-03 09:20:00|21107.2|21100.8|21080.2|21073.8|21109.2|21102.8|21068.7|21062.3|301
1585905900000|2020-04-03 09:25:00|21080.7|21074.3|21122.7|21116.3|21123.7|21117.3|21080.2|21073.8|197
1585906200000|2020-04-03 09:30:00|21123.2|21116.8|21076.2|21069.8|21134.2|21127.8|21074.7|21068.3|221
1585906500000|2020-04-03 09:35:00|21076.7|21070.3|21070.2|21063.8|21093.7|21087.3|21059.7|21053.3|222
1585906800000|2020-04-03 09:40:00|21069.7|21063.3|21103.7|21097.3|21118.7|21112.3|21069.7|21063.3|239
1585907100000|2020-04-03 09:45:00|21103.2|21096.8|21118.2|21111.8|21126.7|21120.3|21084.2|21077.8|153
1585907400000|2020-04-03 09:50:00|21117.7|21111.3|21153.2|21146.8|21172.2|21165.8|21107.7|21101.3|329
1585907700000|2020-04-03 09:55:00|21151.7|21145.3|21171.7|21165.3|21171.7|21165.3|21134.7|21128.3|169
1585908000000|2020-04-03 10:00:00|21170.2|21163.8|21170.7|21164.3|21176.2|21169.8|21143.7|21137.3|229
1585908300000|2020-04-03 10:05:00|21174.2|21167.8|21180.7|21174.3|21194.7|21188.3|21158.7|21152.3|222
1585908600000|2020-04-03 10:10:00|21181.2|21174.8|21154.7|21148.3|21181.2|21174.8|21142.2|21135.8|234
1585908900000|2020-04-03 10:15:00|21155.2|21148.8|21127.7|21121.3|21155.2|21148.8|21125.7|21119.3|130
1585909200000|2020-04-03 10:20:00|21128.2|21121.8|21140.2|21133.8|21152.2|21145.8|21112.7|21106.3|192
1585909500000|2020-04-03 10:25:00|21141.2|21134.8|21137.7|21131.3|21146.2|21139.8|21131.7|21125.3|75
1585909800000|2020-04-03 10:30:00|21137.2|21130.8|21205.2|21198.8|21206.2|21199.8|21126.2|21119.8|230
1585910100000|2020-04-03 10:35:00|21205.7|21199.3|21161.7|21155.3|21215.7|21209.3|21157.2|21150.8|218
1585910400000|2020-04-03 10:40:00|21160.7|21154.3|21159.2|21152.8|21180.7|21174.3|21148.2|21141.8|97
1585910700000|2020-04-03 10:45:00|21158.7|21152.3|21186.2|21179.8|21199.2|21192.8|21158.7|21152.3|138
1585911000000|2020-04-03 10:50:00|21187.2|21180.8|21188.7|21182.3|21196.7|21190.3|21174.7|21168.3|78
1585911300000|2020-04-03 10:55:00|21189.2|21182.8|21188.2|21181.8|21195.7|21189.3|21180.7|21174.3|106
1585911600000|2020-04-03 11:00:00|21187.2|21180.8|21218.7|21212.3|21218.7|21212.3|21170.7|21164.3|197
1585911900000|2020-04-03 11:05:00|21218.2|21211.8|21194.7|21188.3|21218.7|21212.3|21185.7|21179.3|205
1585912200000|2020-04-03 11:10:00|21194.2|21187.8|21189.2|21182.8|21194.7|21188.3|21175.7|21169.3|155
1585912500000|2020-04-03 11:15:00|21188.2|21181.8|21165.7|21159.3|21198.7|21192.3|21152.7|21146.3|126
1585912800000|2020-04-03 11:20:00|21165.2|21158.8|21200.7|21194.3|21201.2|21194.8|21161.7|21155.3|152
1585913100000|2020-04-03 11:25:00|21197.7|21191.3|21202.2|21195.8|21202.7|21196.3|21182.2|21175.8|81
1585913400000|2020-04-03 11:30:00|21200.7|21194.3|21233.2|21226.8|21235.7|21229.3|21191.7|21185.3|352
1585913700000|2020-04-03 11:35:00|21233.7|21227.3|21232.7|21226.3|21239.7|21233.3|21224.2|21217.8|198
1585914000000|2020-04-03 11:40:00|21233.2|21226.8|21224.7|21218.3|21234.2|21227.8|21210.2|21203.8|167
1585914300000|2020-04-03 11:45:00|21224.2|21217.8|21291.2|21284.8|21315.2|21308.8|21223.7|21217.3|763
1585914600000|2020-04-03 11:50:00|21293.7|21287.3|21315.2|21308.8|21335.7|21329.3|21275.7|21269.3|421
1585914900000|2020-04-03 11:55:00|21315.7|21309.3|21436.2|21429.8|21462.7|21456.3|21292.7|21286.3|1198
1585915200000|2020-04-03 12:00:00|21434.7|21428.3|21377.2|21370.8|21454.2|21447.8|21345.7|21339.3|1154
1585915500000|2020-04-03 12:05:00|21376.7|21370.3|21317.7|21311.3|21389.7|21383.3|21315.7|21309.3|691
1585915800000|2020-04-03 12:10:00|21316.2|21309.8|21294.2|21287.8|21336.2|21329.8|21269.2|21262.8|729
1585916100000|2020-04-03 12:15:00|21293.7|21287.3|21252.2|21245.8|21306.2|21299.8|21241.7|21235.3|600
1585916400000|2020-04-03 12:20:00|21251.2|21244.8|21274.2|21267.8|21284.7|21278.3|21242.2|21235.8|527
1585916700000|2020-04-03 12:25:00|21272.7|21266.3|21222.2|21215.8|21273.7|21267.3|21206.2|21199.8|568
1585917000000|2020-04-03 12:30:00|21221.7|21215.3|21336.2|21329.8|21394.7|21388.3|21124.2|21117.8|3768
1585917300000|2020-04-03 12:35:00|21340.2|21333.8|21316.2|21309.8|21358.7|21352.3|21298.2|21291.8|1181
1585917600000|2020-04-03 12:40:00|21316.7|21310.3|21289.2|21282.8|21385.7|21379.3|21279.7|21273.3|1224
1585917900000|2020-04-03 12:45:00|21288.2|21281.8|21310.2|21303.8|21344.7|21338.3|21250.2|21243.8|791
1585918200000|2020-04-03 12:50:00|21309.2|21302.8|21311.7|21305.3|21331.2|21324.8|21259.7|21253.3|637
1585918500000|2020-04-03 12:55:00|21311.2|21304.8|21306.7|21300.3|21323.7|21317.3|21254.7|21248.3|690
1585918800000|2020-04-03 13:00:00|21306.2|21299.8|21377.2|21370.8|21410.7|21404.3|21284.2|21277.8|1161
1585919100000|2020-04-03 13:05:00|21376.7|21370.3|21302.7|21296.3|21397.2|21390.8|21295.2|21288.8|875
1585919400000|2020-04-03 13:10:00|21303.2|21296.8|21285.7|21279.3|21321.2|21314.8|21266.2|21259.8|1036
1585919700000|2020-04-03 13:15:00|21284.7|21278.3|21251.7|21245.3|21316.7|21310.3|21245.2|21238.8|889
1585920000000|2020-04-03 13:20:00|21252.7|21246.3|21297.2|21290.8|21310.7|21304.3|21247.7|21241.3|1097
1585920300000|2020-04-03 13:25:00|21292.2|21285.8|21273.7|21267.3|21347.2|21340.8|21273.7|21267.3|922
1585920600000|2020-04-03 13:30:00|21273.3|21267.7|21336.8|21331.2|21379.3|21373.7|21258.3|21252.7|4217
1585920900000|2020-04-03 13:35:00|21336.3|21330.7|21373.3|21367.7|21377.8|21372.2|21285.3|21279.7|1811
1585921200000|2020-04-03 13:40:00|21370.8|21365.2|21411.8|21406.2|21455.8|21450.2|21348.8|21343.2|2261
1585921500000|2020-04-03 13:45:00|21413.3|21407.7|21382.3|21376.7|21448.3|21442.7|21367.3|21361.7|2569
1585921800000|2020-04-03 13:50:00|21381.3|21375.7|21333.8|21328.2|21406.8|21401.2|21291.3|21285.7|2371
1585922100000|2020-04-03 13:55:00|21333.3|21327.7|21346.8|21341.2|21400.3|21394.7|21325.8|21320.2|1851
1585922400000|2020-04-03 14:00:00|21347.3|21341.7|21322.8|21317.2|21431.8|21426.2|21322.8|21317.2|3130
1585922700000|2020-04-03 14:05:00|21324.3|21318.7|21378.3|21372.7|21424.8|21419.2|21318.8|21313.2|2137
1585923000000|2020-04-03 14:10:00|21377.9|21372.3|21347.4|21341.8|21388.9|21383.3|21335.9|21330.3|1308
1585923300000|2020-04-03 14:15:00|21346.9|21341.3|21218.4|21212.8|21347.4|21341.8|21210.4|21204.8|1922
1585923600000|2020-04-03 14:20:00|21216.9|21211.3|21269.4|21263.8|21274.4|21268.8|21181.4|21175.8|2235
1585923900000|2020-04-03 14:25:00|21267.9|21262.3|21220.9|21215.3|21268.4|21262.8|21193.4|21187.8|1528
1585924200000|2020-04-03 14:30:00|21220.4|21214.8|21150.9|21145.3|21243.4|21237.8|21145.4|21139.8|2059
1585924500000|2020-04-03 14:35:00|21149.9|21144.3|21125.4|21119.8|21193.4|21187.8|21096.4|21090.8|2407
1585924800000|2020-04-03 14:40:00|21124.9|21119.3|21166.9|21161.3|21173.9|21168.3|21095.4|21089.8|1858
1585925100000|2020-04-03 14:45:00|21165.9|21160.3|21176.9|21171.3|21196.4|21190.8|21131.4|21125.8|1324
1585925400000|2020-04-03 14:50:00|21177.4|21171.8|21139.9|21134.3|21213.4|21207.8|21122.9|21117.3|1408
1585925700000|2020-04-03 14:55:00|21140.9|21135.3|21184.9|21179.3|21194.9|21189.3|21124.9|21119.3|1159
1585926000000|2020-04-03 15:00:00|21186.4|21180.8|21192.4|21186.8|21247.9|21242.3|21186.4|21180.8|1441
1585926300000|2020-04-03 15:05:00|21192.9|21187.3|21184.9|21179.3|21206.9|21201.3|21142.9|21137.3|1282
1585926600000|2020-04-03 15:10:00|21184.4|21178.8|21108.9|21103.3|21193.9|21188.3|21108.9|21103.3|1097
1585926900000|2020-04-03 15:15:00|21108.4|21102.8|21121.4|21115.8|21146.9|21141.3|21090.9|21085.3|1376
1585927200000|2020-04-03 15:20:00|21120.9|21115.3|21055.9|21050.3|21145.9|21140.3|21044.9|21039.3|1587
1585927500000|2020-04-03 15:25:00|21055.4|21049.8|21104.9|21099.3|21124.9|21119.3|21054.9|21049.3|1656
1585927800000|2020-04-03 15:30:00|21106.4|21100.8|21140.9|21135.3|21149.4|21143.8|21062.9|21057.3|1474
1585928100000|2020-04-03 15:35:00|21140.4|21134.8|21151.9|21146.3|21172.4|21166.8|21087.9|21082.3|1931
1585928400000|2020-04-03 15:40:00|21151.4|21145.8|21075.9|21070.3|21151.9|21146.3|21063.9|21058.3|1108
1585928700000|2020-04-03 15:45:00|21077.9|21072.3|21047.4|21041.8|21079.9|21074.3|21008.4|21002.8|1982
1585929000000|2020-04-03 15:50:00|21047.9|21042.3|21048.9|21043.3|21058.4|21052.8|21018.9|21013.3|1081
1585929300000|2020-04-03 15:55:00|21048.4|21042.8|21082.4|21076.8|21104.9|21099.3|21044.4|21038.8|1154
1585929600000|2020-04-03 16:00:00|21082.9|21077.3|21077.4|21071.8|21110.4|21104.8|21054.9|21049.3|1183
1585929900000|2020-04-03 16:05:00|21075.9|21070.3|21020.4|21014.8|21075.9|21070.3|20988.9|20983.3|1138
1585930200000|2020-04-03 16:10:00|21021.4|21015.8|20986.4|20980.8|21035.9|21030.3|20971.9|20966.3|1047
1585930500000|2020-04-03 16:15:00|20984.4|20978.8|20954.9|20949.3|21014.4|21008.8|20938.4|20932.8|1480
1585930800000|2020-04-03 16:20:00|20955.9|20950.3|20978.9|20973.3|21009.9|21004.3|20946.4|20940.8|1089
1585931100000|2020-04-03 16:25:00|20978.4|20972.8|21000.4|20994.8|21000.9|20995.3|20939.4|20933.8|1065
1585931400000|2020-04-03 16:30:00|20996.9|20991.3|21006.4|21000.8|21043.9|21038.3|20983.9|20978.3|1627
1585931700000|2020-04-03 16:35:00|21007.9|21002.3|21056.9|21051.3|21056.9|21051.3|20998.4|20992.8|1054
1585932000000|2020-04-03 16:40:00|21056.4|21050.8|21076.9|21071.3|21079.4|21073.8|21023.4|21017.8|1302
1585932300000|2020-04-03 16:45:00|21077.4|21071.8|20981|20975.4|21078.9|21073.3|20960.6|20955|1074
1585932600000|2020-04-03 16:50:00|20980|20974.4|20998|20992.4|21016|21010.4|20966|20960.4|1004
1585932900000|2020-04-03 16:55:00|20997|20991.4|21019|21013.4|21027.5|21021.9|20984|20978.4|728
1585933200000|2020-04-03 17:00:00|21018|21012.4|21037.5|21031.9|21039.5|21033.9|20992.5|20986.9|907
1585933500000|2020-04-03 17:05:00|21037|21031.4|21055.5|21049.9|21065|21059.4|21028.5|21022.9|917
1585933800000|2020-04-03 17:10:00|21056|21050.4|20987|20981.4|21063.5|21057.9|20985|20979.4|863
1585934100000|2020-04-03 17:15:00|20986.5|20980.9|21022|21016.4|21038.5|21032.9|20983.5|20977.9|736
1585934400000|2020-04-03 17:20:00|21021.5|21015.9|20986.5|20980.9|21042|21036.4|20985.5|20979.9|547
1585934700000|2020-04-03 17:25:00|20986|20980.4|20942.5|20936.9|20988|20982.4|20931|20925.4|915
1585935000000|2020-04-03 17:30:00|20942|20936.4|20910|20904.4|20942|20936.4|20885.5|20879.9|1261
1585935300000|2020-04-03 17:35:00|20909|20903.4|20907.5|20901.9|20940.5|20934.9|20896|20890.4|1027
1585935600000|2020-04-03 17:40:00|20908|20902.4|20914|20908.4|20918|20912.4|20880|20874.4|1039
1585935900000|2020-04-03 17:45:00|20913.5|20907.9|20938|20932.4|20962.5|20956.9|20913.5|20907.9|1084
1585936200000|2020-04-03 17:50:00|20937.5|20931.9|20934|20928.4|20953|20947.4|20908|20902.4|720
1585936500000|2020-04-03 17:55:00|20933.5|20927.9|20928.5|20922.9|20933.5|20927.9|20894|20888.4|837
1585936800000|2020-04-03 18:00:00|20929|20923.4|20936|20930.4|20977.5|20971.9|20908|20902.4|1158
1585937100000|2020-04-03 18:05:00|20937|20931.4|20904.5|20898.9|20937|20931.4|20888|20882.4|921
1585937400000|2020-04-03 18:10:00|20905|20899.4|20900.5|20894.9|20910|20904.4|20870|20864.4|870
1585937700000|2020-04-03 18:15:00|20899|20893.4|20880.5|20874.9|20917.5|20911.9|20870.5|20864.9|927
1585938000000|2020-04-03 18:20:00|20881.5|20875.9|20928.5|20922.9|20936.5|20930.9|20879|20873.4|987
1585938300000|2020-04-03 18:25:00|20928|20922.4|20993|20987.4|20999|20993.4|20914.5|20908.9|1172
1585938600000|2020-04-03 18:30:00|20992.5|20986.9|20965|20959.4|20993.5|20987.9|20935|20929.4|976
1585938900000|2020-04-03 18:35:00|20965.5|20959.9|20940.5|20934.9|20977.5|20971.9|20928|20922.4|769
1585939200000|2020-04-03 18:40:00|20940|20934.4|20885|20879.4|20964|20958.4|20880.5|20874.9|798
1585939500000|2020-04-03 18:45:00|20886|20880.4|20950.5|20944.9|20955|20949.4|20885|20879.4|848
1585939800000|2020-04-03 18:50:00|20949.5|20943.9|21005|20999.4|21047|21041.4|20943.5|20937.9|1640
1585940100000|2020-04-03 18:55:00|21005.5|20999.9|21055|21049.4|21061|21055.4|21004|20998.4|1016
1585940400000|2020-04-03 19:00:00|21053|21047.4|21022|21016.4|21105|21099.4|21002.5|20996.9|1861
1585940700000|2020-04-03 19:05:00|21022.5|21016.9|21001|20995.4|21046|21040.4|20999|20993.4|971
1585941000000|2020-04-03 19:10:00|21000.5|20994.9|21012|21006.4|21043.5|21037.9|20985|20979.4|653
1585941300000|2020-04-03 19:15:00|21011|21005.4|21071.5|21065.9|21115|21109.4|21005|20999.4|1466
1585941600000|2020-04-03 19:20:00|21069.5|21063.9|21001|20995.4|21079.5|21073.9|20990|20984.4|961
1585941900000|2020-04-03 19:25:00|21000.5|20994.9|21032.5|21026.9|21048.5|21042.9|20987|20981.4|995
1585942200000|2020-04-03 19:30:00|21032|21026.4|20989.5|20983.9|21078.5|21072.9|20982|20976.4|1476
1585942500000|2020-04-03 19:35:00|20988.5|20982.9|20957|20951.4|21041.5|21035.9|20946.5|20940.9|1717
1585942800000|2020-04-03 19:40:00|20956.5|20950.9|20896.5|20890.9|20975.5|20969.9|20888.5|20882.9|1624
1585943100000|2020-04-03 19:45:00|20893.5|20887.9|21032|21026.4|21064.5|21058.9|20893.5|20887.9|2867
1585943400000|2020-04-03 19:50:00|21034.5|21028.9|21130.5|21124.9|21167.5|21161.9|21034.5|21028.9|5186
1585943700000|2020-04-03 19:55:00|21129|21123.4|21066.5|21060.9|21145|21139.4|20997|20991.4|4928
1585944000000|2020-04-03 20:00:00|21067.6|21059.8|21081.1|21073.3|21100.6|21092.8|21027.6|21019.8|1615
1585944300000|2020-04-03 20:05:00|21080.6|21072.8|21090.1|21082.3|21118.6|21110.8|21076.6|21068.8|878
1585944600000|2020-04-03 20:10:00|21088.1|21080.3|21082|21058.4|21129.1|21121.3|21072.6|21057.7|717
1585944900000|2020-04-03 20:15:00|21080|21056.4|21081.3|21057.7|21092.7|21069.1|21080|21056.4|0
1585945200000|2020-04-03 20:20:00|21082.9|21059.3|21067.8|21044.2|21082.9|21059.3|21063.2|21039.6|0
1585945500000|2020-04-03 20:25:00|21067.9|21044.3|21070.6|21047|21073.4|21049.8|21060.8|21037.2|0
1585945800000|2020-04-03 20:30:00|21081.6|21073.8|21078.6|21070.8|21100.6|21092.8|21064.6|21056.8|333
1585946100000|2020-04-03 20:35:00|21077.6|21069.8|21063.6|21055.8|21078.6|21070.8|21046.6|21038.8|155
1585946400000|2020-04-03 20:40:00|21057.6|21049.8|21058.6|21050.8|21061.6|21053.8|21049.6|21041.8|56
1585946700000|2020-04-03 20:45:00|21051.6|21043.8|21067.6|21059.8|21070.6|21062.8|21051.6|21043.8|72
1585947000000|2020-04-03 20:50:00|21072.6|21064.8|21063.6|21055.8|21098.6|21090.8|21060.6|21052.8|65
1585947300000|2020-04-03 20:55:00|21065.6|21057.8|21084.7|21061.1|21084.9|21072.8|21060.6|21052.8|102
1586124000000|2020-04-05 22:00:00|21240.6|21232.8|21348.1|21340.3|21387.6|21379.8|21239.1|21231.3|1962
1586124300000|2020-04-05 22:05:00|21342.1|21334.3|21347.1|21339.3|21385.1|21377.3|21306.1|21298.3|832
1586124600000|2020-04-05 22:10:00|21346.1|21338.3|21322.6|21314.8|21359.6|21351.8|21317.1|21309.3|213
1586124900000|2020-04-05 22:15:00|21316.6|21308.8|21325.1|21317.3|21325.1|21317.3|21267.6|21259.8|300
1586125200000|2020-04-05 22:20:00|21325.6|21317.8|21378.1|21370.3|21378.6|21370.8|21314.6|21306.8|264
1586125500000|2020-04-05 22:25:00|21378.6|21370.8|21344.6|21336.8|21379.1|21371.3|21340.6|21332.8|218
1586125800000|2020-04-05 22:30:00|21347.6|21339.8|21342.6|21334.8|21349.6|21341.8|21317.6|21309.8|212
1586126100000|2020-04-05 22:35:00|21339.1|21331.3|21325.1|21317.3|21348.6|21340.8|21316.1|21308.3|109
1586126400000|2020-04-05 22:40:00|21326.6|21318.8|21328.1|21320.3|21357.6|21349.8|21321.1|21313.3|201
1586126700000|2020-04-05 22:45:00|21328.6|21320.8|21327.6|21319.8|21347.1|21339.3|21324.6|21316.8|98
1586127000000|2020-04-05 22:50:00|21324.6|21316.8|21306.6|21298.8|21324.6|21316.8|21295.6|21287.8|98
1586127300000|2020-04-05 22:55:00|21305.1|21297.3|21314.6|21306.8|21325.1|21317.3|21301.6|21293.8|115
1586127600000|2020-04-05 23:00:00|21315.6|21307.8|21352.1|21344.3|21357.6|21349.8|21312.1|21304.3|181
1586127900000|2020-04-05 23:05:00|21351.6|21343.8|21384.1|21376.3|21390.6|21382.8|21348.1|21340.3|539
1586128200000|2020-04-05 23:10:00|21383.1|21375.3|21378.1|21370.3|21387.1|21379.3|21367.1|21359.3|151
1586128500000|2020-04-05 23:15:00|21376.6|21368.8|21372.1|21364.3|21389.1|21381.3|21366.6|21358.8|144
1586128800000|2020-04-05 23:20:00|21372.6|21364.8|21352.6|21344.8|21383.6|21375.8|21352.6|21344.8|226
1586129100000|2020-04-05 23:25:00|21354.1|21346.3|21361.1|21353.3|21367.6|21359.8|21348.1|21340.3|116
1586129400000|2020-04-05 23:30:00|21358.1|21350.3|21309.6|21301.8|21361.6|21353.8|21300.6|21292.8|419
1586129700000|2020-04-05 23:35:00|21310.1|21302.3|21324.1|21316.3|21339.1|21331.3|21309.6|21301.8|175
1586130000000|2020-04-05 23:40:00|21323.6|21315.8|21317.6|21309.8|21327.6|21319.8|21300.6|21292.8|185
1586130300000|2020-04-05 23:45:00|21318.1|21310.3|21325.1|21317.3|21333.6|21325.8|21313.1|21305.3|185
1586130600000|2020-04-05 23:50:00|21323.6|21315.8|21330.6|21322.8|21355.6|21347.8|21313.6|21305.8|212
1586130900000|2020-04-05 23:55:00|21331.1|21323.3|21365.6|21357.8|21374.1|21366.3|21330.1|21322.3|148
1586131200000|2020-04-06 00:00:00|21367.6|21359.8|21367.6|21359.8|21412.1|21404.3|21357.6|21349.8|552
1586131500000|2020-04-06 00:05:00|21367.1|21359.3|21383.1|21375.3|21394.1|21386.3|21361.1|21353.3|187
1586131800000|2020-04-06 00:10:00|21382.6|21374.8|21421.6|21413.8|21427.1|21419.3|21379.6|21371.8|472
1586132100000|2020-04-06 00:15:00|21421.1|21413.3|21536.1|21528.3|21550.6|21542.8|21411.6|21403.8|1234
1586132400000|2020-04-06 00:20:00|21536.6|21528.8|21549.1|21541.3|21556.1|21548.3|21509.6|21501.8|640
1586132700000|2020-04-06 00:25:00|21549.6|21541.8|21556.6|21548.8|21558.1|21550.3|21507.6|21499.8|507
1586133000000|2020-04-06 00:30:00|21557.1|21549.3|21731.6|21723.8|21731.6|21723.8|21551.6|21543.8|2239
1586133300000|2020-04-06 00:35:00|21732.1|21724.3|21755.1|21747.3|21783.1|21775.3|21691.1|21683.3|1621
1586133600000|2020-04-06 00:40:00|21754.6|21746.8|21712.1|21704.3|21773.6|21765.8|21703.6|21695.8|570
1586133900000|2020-04-06 00:45:00|21713.6|21705.8|21695.1|21687.3|21725.6|21717.8|21672.6|21664.8|991
1586134200000|2020-04-06 00:50:00|21694.6|21686.8|21671.1|21663.3|21717.1|21709.3|21667.6|21659.8|708
1586134500000|2020-04-06 00:55:00|21669.1|21661.3|21667.1|21659.3|21682.1|21674.3|21648.1|21640.3|497
1586134800000|2020-04-06 01:00:00|21667.6|21659.8|21695.6|21687.8|21718.1|21710.3|21642.1|21634.3|445
1586135100000|2020-04-06 01:05:00|21695.1|21687.3|21687.1|21679.3|21709.1|21701.3|21667.1|21659.3|420
1586135400000|2020-04-06 01:10:00|21686.6|21678.8|21701.1|21693.3|21706.6|21698.8|21654.1|21646.3|432
1586135700000|2020-04-06 01:15:00|21700.1|21692.3|21675.1|21667.3|21720.1|21712.3|21669.6|21661.8|755
1586136000000|2020-04-06 01:20:00|21676.1|21668.3|21692.6|21684.8|21699.1|21691.3|21664.6|21656.8|249
1586136300000|2020-04-06 01:25:00|21690.6|21682.8|21647.6|21639.8|21705.1|21697.3|21641.6|21633.8|365
1586136600000|2020-04-06 01:30:00|21647.1|21639.3|21620.6|21612.8|21658.6|21650.8|21613.6|21605.8|566
1586136900000|2020-04-06 01:35:00|21620.1|21612.3|21635.6|21627.8|21647.6|21639.8|21613.6|21605.8|339
1586137200000|2020-04-06 01:40:00|21635.1|21627.3|21612.1|21604.3|21654.1|21646.3|21582.6|21574.8|461
1586137500000|2020-04-06 01:45:00|21609.6|21601.8|21576.6|21568.8|21629.1|21621.3|21568.1|21560.3|409
1586137800000|2020-04-06 01:50:00|21577.1|21569.3|21599.1|21591.3|21636.1|21628.3|21558.1|21550.3|809
1586138100000|2020-04-06 01:55:00|21598.6|21590.8|21678.6|21670.8|21679.1|21671.3|21586.6|21578.8|890
1586138400000|2020-04-06 02:00:00|21677.6|21669.8|21673.1|21665.3|21695.1|21687.3|21653.6|21645.8|703
1586138700000|2020-04-06 02:05:00|21672.6|21664.8|21704.1|21696.3|21717.6|21709.8|21672.6|21664.8|447
1586139000000|2020-04-06 02:10:00|21704.6|21696.8|21739.6|21731.8|21741.1|21733.3|21690.1|21682.3|431
1586139300000|2020-04-06 02:15:00|21738.6|21730.8|21725.1|21717.3|21767.1|21759.3|21711.1|21703.3|490
1586139600000|2020-04-06 02:20:00|21724.6|21716.8|21692.6|21684.8|21737.1|21729.3|21691.1|21683.3|293
1586139900000|2020-04-06 02:25:00|21692.1|21684.3|21699.1|21691.3|21727.6|21719.8|21677.6|21669.8|327
1586140200000|2020-04-06 02:30:00|21698.6|21690.8|21672.1|21664.3|21699.1|21691.3|21652.1|21644.3|504
1586140500000|2020-04-06 02:35:00|21671.6|21663.8|21701.6|21693.8|21705.6|21697.8|21658.1|21650.3|353
1586140800000|2020-04-06 02:40:00|21702.1|21694.3|21706.1|21698.3|21722.1|21714.3|21695.1|21687.3|232
1586141100000|2020-04-06 02:45:00|21709.1|21701.3|21692.1|21684.3|21738.1|21730.3|21684.1|21676.3|320
1586141400000|2020-04-06 02:50:00|21692.6|21684.8|21715.1|21707.3|21732.6|21724.8|21692.6|21684.8|160
1586141700000|2020-04-06 02:55:00|21716.1|21708.3|21731.6|21723.8|21738.1|21730.3|21712.6|21704.8|137
1586142000000|2020-04-06 03:00:00|21732.1|21724.3|21727.6|21719.8|21737.6|21729.8|21722.6|21714.8|239
1586142300000|2020-04-06 03:05:00|21728.1|21720.3|21704.6|21696.8|21734.1|21726.3|21698.6|21690.8|370
1586142600000|2020-04-06 03:10:00|21705.1|21697.3|21726.1|21718.3|21736.6|21728.8|21693.1|21685.3|328
1586142900000|2020-04-06 03:15:00|21721.1|21713.3|21734.1|21726.3|21737.1|21729.3|21711.1|21703.3|328
1586143200000|2020-04-06 03:20:00|21735.1|21727.3|21711.6|21703.8|21740.6|21732.8|21707.6|21699.8|248
1586143500000|2020-04-06 03:25:00|21712.1|21704.3|21748.1|21740.3|21749.1|21741.3|21708.1|21700.3|305
1586143800000|2020-04-06 03:30:00|21747.6|21739.8|21776.1|21768.3|21815.1|21807.3|21744.1|21736.3|763
1586144100000|2020-04-06 03:35:00|21775.6|21767.8|21775.6|21767.8|21800.1|21792.3|21747.6|21739.8|333
1586144400000|2020-04-06 03:40:00|21775.1|21767.3|21753.1|21745.3|21784.1|21776.3|21739.6|21731.8|202
1586144700000|2020-04-06 03:45:00|21753.6|21745.8|21743.1|21735.3|21767.1|21759.3|21733.6|21725.8|138
1586145000000|2020-04-06 03:50:00|21744.1|21736.3|21756.6|21748.8|21764.1|21756.3|21732.1|21724.3|150
1586145300000|2020-04-06 03:55:00|21757.1|21749.3|21773.6|21765.8|21782.6|21774.8|21753.6|21745.8|148
1586145600000|2020-04-06 04:00:00|21774.1|21766.3|21775.6|21767.8|21793.6|21785.8|21767.1|21759.3|176
1586145900000|2020-04-06 04:05:00|21775.1|21767.3|21788.1|21780.3|21790.6|21782.8|21756.1|21748.3|201
1586146200000|2020-04-06 04:10:00|21787.1|21779.3|21818.6|21810.8|21842.6|21834.8|21777.6|21769.8|435
1586146500000|2020-04-06 04:15:00|21819.1|21811.3|21802.6|21794.8|21831.6|21823.8|21791.6|21783.8|140
1586146800000|2020-04-06 04:20:00|21804.1|21796.3|21814.1|21806.3|21826.1|21818.3|21799.1|21791.3|99
1586147100000|2020-04-06 04:25:00|21815.1|21807.3|21788.1|21780.3|21831.1|21823.3|21786.6|21778.8|154
1586147400000|2020-04-06 04:30:00|21787.1|21779.3|21793.1|21785.3|21802.6|21794.8|21782.1|21774.3|180
1586147700000|2020-04-06 04:35:00|21793.6|21785.8|21811.1|21803.3|21816.6|21808.8|21793.6|21785.8|107
1586148000000|2020-04-06 04:40:00|21810.1|21802.3|21763.1|21755.3|21820.1|21812.3|21749.6|21741.8|295
1586148300000|2020-04-06 04:45:00|21763.6|21755.8|21761.6|21753.8|21781.1|21773.3|21751.6|21743.8|197
1586148600000|2020-04-06 04:50:00|21762.1|21754.3|21812.6|21804.8|21820.1|21812.3|21756.6|21748.8|155
1586148900000|2020-04-06 04:55:00|21811.6|21803.8|21797.1|21789.3|21816.6|21808.8|21792.6|21784.8|178
1586149200000|2020-04-06 05:00:00|21797.6|21789.8|21822.1|21814.3|21836.1|21828.3|21797.6|21789.8|410
1586149500000|2020-04-06 05:05:00|21824.6|21816.8|21782.1|21774.3|21830.6|21822.8|21770.1|21762.3|199
1586149800000|2020-04-06 05:10:00|21782.6|21774.8|21777.1|21769.3|21800.1|21792.3|21772.1|21764.3|135
1586150100000|2020-04-06 05:15:00|21777.6|21769.8|21771.6|21763.8|21801.6|21793.8|21764.1|21756.3|134
1586150400000|2020-04-06 05:20:00|21771.1|21763.3|21787.1|21779.3|21798.1|21790.3|21768.1|21760.3|116
1586150700000|2020-04-06 05:25:00|21787.6|21779.8|21800.1|21792.3|21813.1|21805.3|21765.1|21757.3|203
1586151000000|2020-04-06 05:30:00|21800.6|21792.8|21846.6|21838.8|21854.6|21846.8|21800.6|21792.8|500
1586151300000|2020-04-06 05:35:00|21846.1|21838.3|21889.1|21881.3|21898.6|21890.8|21836.6|21828.8|679
1586151600000|2020-04-06 05:40:00|21886.1|21878.3|21944.1|21936.3|21961.6|21953.8|21880.1|21872.3|1002
1586151900000|2020-04-06 05:45:00|21943.6|21935.8|21923.1|21915.3|21964.6|21956.8|21907.6|21899.8|680
1586152200000|2020-04-06 05:50:00|21923.6|21915.8|21948.6|21940.8|21959.6|21951.8|21915.6|21907.8|319
1586152500000|2020-04-06 05:55:00|21948.1|21940.3|21914.1|21906.3|21948.1|21940.3|21897.6|21889.8|500
1586152800000|2020-04-06 06:00:00|21913.4|21907|21938.9|21932.5|21956.9|21950.5|21899.4|21893|520
1586153100000|2020-04-06 06:05:00|21938.4|21932|21958.4|21952|21967.9|21961.5|21936.4|21930|472
1586153400000|2020-04-06 06:10:00|21958.9|21952.5|21890.4|21884|21962.4|21956|21885.4|21879|710
1586153700000|2020-04-06 06:15:00|21890.9|21884.5|21898.9|21892.5|21918.9|21912.5|21881.9|21875.5|898
1586154000000|2020-04-06 06:20:00|21899.4|21893|21920.9|21914.5|21943.4|21937|21892.4|21886|312
1586154300000|2020-04-06 06:25:00|21921.4|21915|21911.4|21905|21921.4|21915|21879.4|21873|259
1586154600000|2020-04-06 06:30:00|21911.9|21905.5|21910.4|21904|21930.4|21924|21900.9|21894.5|229
1586154900000|2020-04-06 06:35:00|21909.9|21903.5|21907.4|21901|21932.9|21926.5|21886.4|21880|333
1586155200000|2020-04-06 06:40:00|21906.9|21900.5|21907.9|21901.5|21914.9|21908.5|21876.4|21870|433
1586155500000|2020-04-06 06:45:00|21908.4|21902|21889.4|21883|21928.4|21922|21883.4|21877|404
1586155800000|2020-04-06 06:50:00|21888.9|21882.5|21861.4|21855|21893.4|21887|21854.4|21848|513
1586156100000|2020-04-06 06:55:00|21861.9|21855.5|21864.4|21858|21878.4|21872|21847.9|21841.5|308
1586156400000|2020-04-06 07:00:00|21864.9|21858.5|21879.9|21873.5|21899.4|21893|21835.9|21829.5|732
1586156700000|2020-04-06 07:05:00|21879.4|21873|21898.4|21892|21902.9|21896.5|21855.4|21849|558
1586157000000|2020-04-06 07:10:00|21897.9|21891.5|21917.2|21911.3|21921.2|21915.3|21886.9|21880.5|456
1586157300000|2020-04-06 07:15:00|21917.7|21911.8|21935.2|21929.3|21942.2|21936.3|21906.2|21900.3|629
1586157600000|2020-04-06 07:20:00|21937.2|21931.3|21925.2|21919.3|21960.7|21954.8|21925.2|21919.3|760
1586157900000|2020-04-06 07:25:00|21924.7|21918.8|21952.7|21946.8|21959.7|21953.8|21911.7|21905.8|1045
1586158200000|2020-04-06 07:30:00|21953.2|21947.3|21931.2|21925.3|21964.7|21958.8|21924.7|21918.8|864
1586158500000|2020-04-06 07:35:00|21931.7|21925.8|21926.7|21920.8|21938.2|21932.3|21905.7|21899.8|535
1586158800000|2020-04-06 07:40:00|21928.2|21922.3|21885.7|21879.8|21938.7|21932.8|21884.2|21878.3|373
1586159100000|2020-04-06 07:45:00|21886.2|21880.3|21933.2|21927.3|21941.2|21935.3|21885.2|21879.3|600
1586159400000|2020-04-06 07:50:00|21932.7|21926.8|21941.7|21935.8|21950.7|21944.8|21917.2|21911.3|488
1586159700000|2020-04-06 07:55:00|21942.2|21936.3|21938.7|21932.8|21960.2|21954.3|21927.2|21921.3|515
1586160000000|2020-04-06 08:00:00|21939.2|21933.3|21869.2|21863.3|21943.7|21937.8|21868.7|21862.8|522
1586160300000|2020-04-06 08:05:00|21868.7|21862.8|21848.2|21842.3|21875.2|21869.3|21843.2|21837.3|586
1586160600000|2020-04-06 08:10:00|21847.7|21841.8|21818.2|21812.3|21862.2|21856.3|21803.2|21797.3|647
1586160900000|2020-04-06 08:15:00|21818.7|21812.8|21818.2|21812.3|21828.2|21822.3|21803.2|21797.3|375
1586161200000|2020-04-06 08:20:00|21818.7|21812.8|21818.7|21812.8|21833.2|21827.3|21795.7|21789.8|399
1586161500000|2020-04-06 08:25:00|21820.2|21814.3|21855.7|21849.8|21857.2|21851.3|21815.7|21809.8|307
1586161800000|2020-04-06 08:30:00|21855.2|21849.3|21846.2|21840.3|21863.2|21857.3|21825.2|21819.3|264
1586162100000|2020-04-06 08:35:00|21846.7|21840.8|21804.7|21798.8|21850.7|21844.8|21793.7|21787.8|387
1586162400000|2020-04-06 08:40:00|21804.2|21798.3|21826.2|21820.3|21827.7|21821.8|21793.7|21787.8|305
1586162700000|2020-04-06 08:45:00|21824.7|21818.8|21828.2|21822.3|21847.2|21841.3|21809.7|21803.8|507
1586163000000|2020-04-06 08:50:00|21827.2|21821.3|21857.2|21851.3|21876.2|21870.3|21820.7|21814.8|479
1586163300000|2020-04-06 08:55:00|21857.7|21851.8|21884.2|21878.3|21888.7|21882.8|21850.7|21844.8|438
1586163600000|2020-04-06 09:00:00|21884.7|21878.8|21853.7|21847.8|21890.2|21884.3|21853.7|21847.8|248
1586163900000|2020-04-06 09:05:00|21857.2|21851.3|21850.7|21844.8|21873.7|21867.8|21841.2|21835.3|322
1586164200000|2020-04-06 09:10:00|21848.2|21842.3|21855.2|21849.3|21858.2|21852.3|21830.7|21824.8|297
1586164500000|2020-04-06 09:15:00|21855.7|21849.8|21840.2|21834.3|21862.7|21856.8|21828.7|21822.8|187
1586164800000|2020-04-06 09:20:00|21839.7|21833.8|21863.2|21857.3|21878.2|21872.3|21838.7|21832.8|261
1586165100000|2020-04-06 09:25:00|21862.7|21856.8|21898.7|21892.8|21913.2|21907.3|21862.7|21856.8|411
1586165400000|2020-04-06 09:30:00|21899.2|21893.3|21898.2|21892.3|21910.2|21904.3|21885.7|21879.8|290
1586165700000|2020-04-06 09:35:00|21897.7|21891.8|21891.7|21885.8|21910.2|21904.3|21880.7|21874.8|295
1586166000000|2020-04-06 09:40:00|21892.2|21886.3|21938.2|21932.3|21939.7|21933.8|21890.2|21884.3|341
1586166300000|2020-04-06 09:45:00|21938.7|21932.8|21933.2|21927.3|21948.7|21942.8|21912.7|21906.8|557
1586166600000|2020-04-06 09:50:00|21932.2|21926.3|21933.7|21927.8|21949.7|21943.8|21927.7|21921.8|369
1586166900000|2020-04-06 09:55:00|21933.2|21927.3|21914.7|21908.8|21934.2|21928.3|21908.2|21902.3|246
1586167200000|2020-04-06 10:00:00|21915.2|21909.3|21923.2|21917.3|21926.2|21920.3|21897.2|21891.3|293
1586167500000|2020-04-06 10:05:00|21923.7|21917.8|21881.7|21875.8|21923.7|21917.8|21876.7|21870.8|213
1586167800000|2020-04-06 10:10:00|21882.2|21876.3|21870.2|21864.3|21882.7|21876.8|21843.2|21837.3|372
1586168100000|2020-04-06 10:15:00|21871.2|21865.3|21879.7|21873.8|21891.2|21885.3|21865.2|21859.3|166
1586168400000|2020-04-06 10:20:00|21878.2|21872.3|21862.2|21856.3|21887.7|21881.8|21846.2|21840.3|219
1586168700000|2020-04-06 10:25:00|21864.2|21858.3|21849.2|21843.3|21874.2|21868.3|21845.2|21839.3|295
1586169000000|2020-04-06 10:30:00|21848.7|21842.8|21851.2|21845.3|21862.2|21856.3|21841.2|21835.3|179
1586169300000|2020-04-06 10:35:00|21851.7|21845.8|21842.7|21836.8|21863.7|21857.8|21838.7|21832.8|182
1586169600000|2020-04-06 10:40:00|21842.2|21836.3|21888.7|21882.8|21892.2|21886.3|21841.7|21835.8|213
1586169900000|2020-04-06 10:45:00|21889.2|21883.3|21888.7|21882.8|21900.7|21894.8|21876.2|21870.3|341
1586170200000|2020-04-06 10:50:00|21889.2|21883.3|21877.2|21871.3|21892.2|21886.3|21872.2|21866.3|344
1586170500000|2020-04-06 10:55:00|21877.7|21871.8|21889.7|21883.8|21904.7|21898.8|21876.7|21870.8|257
1586170800000|2020-04-06 11:00:00|21882.7|21876.8|21834.7|21828.8|21882.7|21876.8|21834.7|21828.8|599
1586171100000|2020-04-06 11:05:00|21834.2|21828.3|21848.2|21842.3|21850.7|21844.8|21831.7|21825.8|262
1586171400000|2020-04-06 11:10:00|21848.7|21842.8|21848.2|21842.3|21862.7|21856.8|21839.2|21833.3|246
1586171700000|2020-04-06 11:15:00|21848.7|21842.8|21827.2|21821.3|21858.7|21852.8|21823.7|21817.8|227
1586172000000|2020-04-06 11:20:00|21827.7|21821.8|21848.2|21842.3|21851.2|21845.3|21824.2|21818.3|242
1586172300000|2020-04-06 11:25:00|21848.7|21842.8|21868.7|21862.8|21875.2|21869.3|21842.7|21836.8|446
1586172600000|2020-04-06 11:30:00|21869.2|21863.3|21855.2|21849.3|21874.2|21868.3|21844.2|21838.3|284
1586172900000|2020-04-06 11:35:00|21854.7|21848.8|21847.7|21841.8|21872.2|21866.3|21841.2|21835.3|248
1586173200000|2020-04-06 11:40:00|21847.2|21841.3|21868.2|21862.3|21883.2|21877.3|21847.2|21841.3|338
1586173500000|2020-04-06 11:45:00|21868.7|21862.8|21871.7|21865.8|21885.2|21879.3|21858.2|21852.3|311
1586173800000|2020-04-06 11:50:00|21871.2|21865.3|21846.7|21840.8|21873.2|21867.3|21846.7|21840.8|204
1586174100000|2020-04-06 11:55:00|21845.2|21839.3|21855.2|21849.3|21865.2|21859.3|21835.7|21829.8|361
1586174400000|2020-04-06 12:00:00|21850.7|21844.8|21812.7|21806.8|21851.2|21845.3|21811.2|21805.3|392
1586174700000|2020-04-06 12:05:00|21812.2|21806.3|21809.2|21803.3|21822.2|21816.3|21800.7|21794.8|245
1586175000000|2020-04-06 12:10:00|21808.7|21802.8|21820.2|21814.3|21820.2|21814.3|21787.2|21781.3|353
1586175300000|2020-04-06 12:15:00|21820.7|21814.8|21784.2|21778.3|21825.7|21819.8|21764.7|21758.8|550
1586175600000|2020-04-06 12:20:00|21784.7|21778.8|21808.7|21802.8|21810.2|21804.3|21770.7|21764.8|359
1586175900000|2020-04-06 12:25:00|21808.2|21802.3|21797.2|21791.3|21826.7|21820.8|21788.2|21782.3|494
1586176200000|2020-04-06 12:30:00|21797.7|21791.8|21800.7|21794.8|21809.7|21803.8|21787.7|21781.8|374
1586176500000|2020-04-06 12:35:00|21804.2|21798.3|21815.7|21809.8|21820.2|21814.3|21803.7|21797.8|419
1586176800000|2020-04-06 12:40:00|21815.2|21809.3|21844.2|21838.3|21853.2|21847.3|21810.7|21804.8|488
1586177100000|2020-04-06 12:45:00|21844.7|21838.8|21875.2|21869.3|21892.2|21886.3|21828.2|21822.3|597
1586177400000|2020-04-06 12:50:00|21874.7|21868.8|21880.2|21874.3|21898.2|21892.3|21871.7|21865.8|255
1586177700000|2020-04-06 12:55:00|21880.7|21874.8|21879.2|21873.3|21898.2|21892.3|21864.7|21858.8|336
1586178000000|2020-04-06 13:00:00|21881.2|21875.3|21857.7|21851.8|21888.7|21882.8|21844.7|21838.8|483
1586178300000|2020-04-06 13:05:00|21858.2|21852.3|21857.2|21851.3|21876.2|21870.3|21854.7|21848.8|311
1586178600000|2020-04-06 13:10:00|21856.7|21850.8|21870.7|21864.8|21876.7|21870.8|21848.7|21842.8|451
1586178900000|2020-04-06 13:15:00|21871.2|21865.3|21903.2|21897.3|21909.2|21903.3|21868.7|21862.8|414
1586179200000|2020-04-06 13:20:00|21903.7|21897.8|21886.7|21880.8|21919.2|21913.3|21884.7|21878.8|402
1586179500000|2020-04-06 13:25:00|21887.2|21881.3|21905.2|21899.3|21907.7|21901.8|21872.2|21866.3|771
1586179800000|2020-04-06 13:30:00|21904.8|21899.7|21852.3|21847.2|21979.8|21974.7|21850.3|21845.2|5994
1586180100000|2020-04-06 13:35:00|21851.3|21846.2|21854.3|21849.2|21873.3|21868.2|21813.3|21808.2|3014
1586180400000|2020-04-06 13:40:00|21856.3|21851.2|21911.3|21906.2|21912.8|21907.7|21842.8|21837.7|2291
1586180700000|2020-04-06 13:45:00|21910.8|21905.7|21972.3|21967.2|21988.3|21983.2|21910.3|21905.2|3424
1586181000000|2020-04-06 13:50:00|21973.3|21968.2|22069.3|22064.2|22086.3|22081.2|21973.3|21968.2|5443
1586181300000|2020-04-06 13:55:00|22069.8|22064.7|22075.3|22070.2|22093.3|22088.2|22031.3|22026.2|2434
1586181600000|2020-04-06 14:00:00|22071.3|22066.2|22102.2|22097.2|22144.7|22139.7|22065.3|22060.2|3163
1586181900000|2020-04-06 14:05:00|22103.2|22098.2|22118.7|22113.7|22125.7|22120.7|22072.2|22067.2|1869
1586182200000|2020-04-06 14:10:00|22117.2|22112.2|22076.2|22071.2|22128.7|22123.7|22072.7|22067.7|1472
1586182500000|2020-04-06 14:15:00|22076.7|22071.7|22145.2|22140.2|22150.2|22145.2|22076.7|22071.7|2061
1586182800000|2020-04-06 14:20:00|22144.7|22139.7|22143.2|22138.2|22180.2|22175.2|22139.2|22134.2|2027
1586183100000|2020-04-06 14:25:00|22142.7|22137.7|22069.7|22064.7|22153.7|22148.7|22065.2|22060.2|1828
1586183400000|2020-04-06 14:30:00|22070.2|22065.2|22042.7|22037.7|22083.7|22078.7|22017.2|22012.2|3887
1586183700000|2020-04-06 14:35:00|22042.2|22037.2|22085.7|22080.7|22094.7|22089.7|22017.7|22012.7|1898
1586184000000|2020-04-06 14:40:00|22087.7|22082.7|22007.2|22002.2|22097.2|22092.2|22005.7|22000.7|1379
1586184300000|2020-04-06 14:45:00|22007.7|22002.7|21967.7|21962.7|22027.2|22022.2|21962.2|21957.2|2066
1586184600000|2020-04-06 14:50:00|21967.2|21962.2|22008.9|22003.9|22022.4|22017.4|21967.2|21962.2|1581
1586184900000|2020-04-06 14:55:00|22010.9|22005.9|22026.5|22021.5|22043|22038|22007.5|22002.5|1118
1586185200000|2020-04-06 15:00:00|22026|22021|22047.5|22042.5|22055|22050|21988|21983|1570
1586185500000|2020-04-06 15:05:00|22046.5|22041.5|22046.5|22041.5|22064|22059|22041.5|22036.5|1115
1586185800000|2020-04-06 15:10:00|22047|22042|22055.5|22050.5|22067.5|22062.5|22019|22014|1023
1586186100000|2020-04-06 15:15:00|22055|22050|22045.5|22040.5|22073.5|22068.5|22045.5|22040.5|1287
1586186400000|2020-04-06 15:20:00|22046|22041|22034.5|22029.5|22063.5|22058.5|22023.5|22018.5|1080
1586186700000|2020-04-06 15:25:00|22034|22029|22098.5|22093.5|22103.5|22098.5|22033|22028|1242
1586187000000|2020-04-06 15:30:00|22099.5|22094.5|22083.5|22078.5|22106.5|22101.5|22075|22070|1544
1586187300000|2020-04-06 15:35:00|22083|22078|22084.5|22079.5|22098.5|22093.5|22058|22053|1347
1586187600000|2020-04-06 15:40:00|22085|22080|22116.5|22111.5|22131|22126|22074.5|22069.5|1036
1586187900000|2020-04-06 15:45:00|22117|22112|22147.5|22142.5|22171.5|22166.5|22093.5|22088.5|2178
1586188200000|2020-04-06 15:50:00|22147|22142|22162.5|22157.5|22166.5|22161.5|22130.5|22125.5|1195
1586188500000|2020-04-06 15:55:00|22164.5|22159.5|22143|22138|22165.5|22160.5|22129.5|22124.5|1172
1586188800000|2020-04-06 16:00:00|22143.5|22138.5|22157.5|22152.5|22161.5|22156.5|22120|22115|1221
1586189100000|2020-04-06 16:05:00|22156.5|22151.5|22158|22153|22165|22160|22129.5|22124.5|1218
1586189400000|2020-04-06 16:10:00|22158.5|22153.5|22196.5|22191.5|22198.5|22193.5|22130.5|22125.5|1794
1586189700000|2020-04-06 16:15:00|22197|22192|22213.5|22208.5|22217.5|22212.5|22183|22178|1388
1586190000000|2020-04-06 16:20:00|22213|22208|22269.5|22264.5|22277.5|22272.5|22213|22208|1765
1586190300000|2020-04-06 16:25:00|22269|22264|22247|22242|22272.5|22267.5|22238.5|22233.5|1566
1586190600000|2020-04-06 16:30:00|22246.5|22241.5|22249.5|22244.5|22260.5|22255.5|22212|22207|2119
1586190900000|2020-04-06 16:35:00|22249|22244|22248.5|22243.5|22273.5|22268.5|22228.5|22223.5|1117
1586191200000|2020-04-06 16:40:00|22247.9|22242.9|22228.4|22223.4|22263.4|22258.4|22212.4|22207.4|949
1586191500000|2020-04-06 16:45:00|22227.9|22222.9|22221.4|22216.4|22243.4|22238.4|22209.9|22204.9|935
1586191800000|2020-04-06 16:50:00|22221.9|22216.9|22224.9|22219.9|22229.9|22224.9|22198.9|22193.9|888
1586192100000|2020-04-06 16:55:00|22224.4|22219.4|22264.9|22259.9|22264.9|22259.9|22217.4|22212.4|960
1586192400000|2020-04-06 17:00:00|22264.4|22259.4|22234.4|22229.4|22275.4|22270.4|22227.4|22222.4|1076
1586192700000|2020-04-06 17:05:00|22234.9|22229.9|22247.4|22242.4|22254.9|22249.9|22225.9|22220.9|642
1586193000000|2020-04-06 17:10:00|22246.9|22241.9|22244.9|22239.9|22274.9|22269.9|22239.9|22234.9|1266
1586193300000|2020-04-06 17:15:00|22245.4|22240.4|22241.4|22236.4|22257.4|22252.4|22219.9|22214.9|832
1586193600000|2020-04-06 17:20:00|22241.9|22236.9|22253.9|22248.9|22259.9|22254.9|22230.9|22225.9|547
1586193900000|2020-04-06 17:25:00|22254.4|22249.4|22255.9|22250.9|22268.4|22263.4|22244.4|22239.4|735
1586194200000|2020-04-06 17:30:00|22256.4|22251.4|22235.9|22230.9|22267.9|22262.9|22221.9|22216.9|649
1586194500000|2020-04-06 17:35:00|22235.4|22230.4|22257.9|22252.9|22269.9|22264.9|22228.4|22223.4|799
1586194800000|2020-04-06 17:40:00|22257.4|22252.4|22293.9|22288.9|22295.9|22290.9|22248.9|22243.9|1478
1586195100000|2020-04-06 17:45:00|22294.4|22289.4|22317.9|22312.9|22333.9|22328.9|22276.4|22271.4|1722
1586195400000|2020-04-06 17:50:00|22318.4|22313.4|22307.9|22302.9|22337.4|22332.4|22307.9|22302.9|1331
1586195700000|2020-04-06 17:55:00|22308.9|22303.9|22318.9|22313.9|22320.4|22315.4|22299.4|22294.4|877
1586196000000|2020-04-06 18:00:00|22318.4|22313.4|22278.9|22273.9|22318.4|22313.4|22265.9|22260.9|1014
1586196300000|2020-04-06 18:05:00|22278.4|22273.4|22234.9|22229.9|22280.9|22275.9|22230.9|22225.9|648
1586196600000|2020-04-06 18:10:00|22234.4|22229.4|22216.9|22211.9|22252.9|22247.9|22209.9|22204.9|926
1586196900000|2020-04-06 18:15:00|22217.9|22212.9|22226.9|22221.9|22239.9|22234.9|22204.4|22199.4|1313
1586197200000|2020-04-06 18:20:00|22230.4|22225.4|22246.4|22241.4|22249.4|22244.4|22201.9|22196.9|765
1586197500000|2020-04-06 18:25:00|22248.4|22243.4|22228.4|22223.4|22256.9|22251.9|22220.9|22215.9|887
1586197800000|2020-04-06 18:30:00|22231.9|22226.9|22242.9|22237.9|22271.4|22266.4|22222.4|22217.4|906
1586198100000|2020-04-06 18:35:00|22242.4|22237.4|22263.4|22258.4|22277.9|22272.9|22239.9|22234.9|609
1586198400000|2020-04-06 18:40:00|22263.9|22258.9|22276.9|22271.9|22280.9|22275.9|22244.9|22239.9|700
1586198700000|2020-04-06 18:45:00|22276.4|22271.4|22298.9|22293.9|22307.9|22302.9|22265.4|22260.4|913
1586199000000|2020-04-06 18:50:00|22298.4|22293.4|22285.9|22280.9|22306.9|22301.9|22285.4|22280.4|886
1586199300000|2020-04-06 18:55:00|22286.4|22281.4|22314.9|22309.9|22330.9|22325.9|22281.4|22276.4|1033
1586199600000|2020-04-06 19:00:00|22311.9|22306.9|22306.9|22301.9|22317.9|22312.9|22261.9|22256.9|1069
1586199900000|2020-04-06 19:05:00|22307.9|22302.9|22366.4|22361.4|22374.4|22369.4|22304.4|22299.4|1526
1586200200000|2020-04-06 19:10:00|22366.9|22361.9|22325.9|22320.9|22376.9|22371.9|22307.9|22302.9|2302
1586200500000|2020-04-06 19:15:00|22326.4|22321.4|22260.4|22255.4|22346.9|22341.9|22253.9|22248.9|1438
1586200800000|2020-04-06 19:20:00|22260.2|22255.2|22334.7|22329.7|22338.7|22333.7|22251.7|22246.7|1093
1586201100000|2020-04-06 19:25:00|22335.7|22330.7|22368.2|22363.2|22373.2|22368.2|22321.2|22316.2|1337
1586201400000|2020-04-06 19:30:00|22369.2|22364.2|22371.7|22366.7|22403.7|22398.7|22329.7|22324.7|1888
1586201700000|2020-04-06 19:35:00|22372.2|22367.2|22394.7|22389.7|22413.2|22408.2|22355.7|22350.7|2031
1586202000000|2020-04-06 19:40:00|22395.2|22390.2|22434.7|22429.7|22439.7|22434.7|22388.2|22383.2|1887
1586202300000|2020-04-06 19:45:00|22434.2|22429.2|22445.2|22440.2|22448.2|22443.2|22380.7|22375.7|2129
1586202600000|2020-04-06 19:50:00|22446.7|22441.7|22715.7|22710.7|22715.7|22710.7|22446.7|22441.7|9840
1586202900000|2020-04-06 19:55:00|22715.2|22710.2|22630.2|22625.2|22786.2|22781.2|22627.7|22622.7|8371
1586203200000|2020-04-06 20:00:00|22627.2|22622.2|22627.3|22620.1|22646.3|22639.1|22550.8|22543.6|3359
1586203500000|2020-04-06 20:05:00|22627.8|22620.6|22597.8|22590.6|22654.3|22647.1|22595.8|22588.6|1318
1586203800000|2020-04-06 20:10:00|22598.3|22591.1|22621.9|22598.9|22636.3|22629.1|22581.3|22574.1|919
1586204100000|2020-04-06 20:15:00|22627.3|22604.3|22621.9|22598.9|22630.3|22607.3|22618.8|22595.8|0
1586204400000|2020-04-06 20:20:00|22622.2|22599.2|22613.2|22590.2|22624.9|22601.9|22612.8|22589.8|0
1586204700000|2020-04-06 20:25:00|22613|22590|22619.1|22596.1|22625.8|22602.8|22612.4|22589.4|0
1586205000000|2020-04-06 20:30:00|22620.7|22597.7|22642.8|22635.6|22648.8|22641.6|22615.8|22597.7|289
1586205300000|2020-04-06 20:35:00|22644.8|22637.6|22628.8|22621.6|22655.8|22648.6|22626.8|22619.6|284
1586205600000|2020-04-06 20:40:00|22631.8|22624.6|22617.8|22610.6|22638.8|22631.6|22614.8|22607.6|191
1586205900000|2020-04-06 20:45:00|22618.8|22611.6|22611.8|22604.6|22626.8|22619.6|22611.8|22604.6|105
1586206200000|2020-04-06 20:50:00|22612.8|22605.6|22623.8|22616.6|22626.8|22619.6|22609.8|22602.6|79
1586206500000|2020-04-06 20:55:00|22620.8|22613.6|22630.1|22607.1|22631.2|22623.6|22613.8|22606.6|174
1586206800000|2020-04-06 21:00:00|22629.7|22606.7|22636.7|22613.7|22638.8|22615.8|22626.7|22603.7|0
1586207100000|2020-04-06 21:05:00|22638.3|22615.3|22640.4|22617.4|22640.8|22617.8|22628.2|22605.2|0
1586207400000|2020-04-06 21:10:00|22638|22615|22632.3|22609.3|22640.6|22617.6|22629.2|22606.2|0
1586207700000|2020-04-06 21:15:00|22632.9|22609.9|22632.6|22609.6|22636.1|22613.1|22629.7|22606.7|0
1586208000000|2020-04-06 21:20:00|22632.9|22609.9|22636.3|22613.3|22637.2|22614.2|22626.6|22603.6|0
1586208300000|2020-04-06 21:25:00|22637.2|22614.2|22637.5|22614.5|22637.9|22614.9|22636.3|22613.3|0
1586208600000|2020-04-06 21:30:00|22637.6|22614.6|22636.8|22613.8|22638.9|22615.9|22632.3|22609.3|0
1586208900000|2020-04-06 21:35:00|22636.9|22613.9|22640|22617|22642.2|22619.2|22636.7|22613.7|0
1586209200000|2020-04-06 21:40:00|22640.9|22617.9|22644.5|22621.5|22648.6|22625.6|22639|22616|0
1586209500000|2020-04-06 21:45:00|22642.6|22619.6|22630.7|22607.7|22645.8|22622.8|22627.3|22604.3|0
1586209800000|2020-04-06 21:50:00|22630.3|22607.3|22630.9|22607.9|22631.7|22608.7|22626.4|22603.4|0
1586210100000|2020-04-06 21:55:00|22630.6|22607.6|22628.6|22605.6|22630.6|22607.6|22626.1|22603.1|0
1586210400000|2020-04-06 22:00:00|22620.8|22613.6|22557.8|22550.6|22620.8|22613.6|22522.8|22515.6|554
1586210700000|2020-04-06 22:05:00|22557.3|22550.1|22554.8|22547.6|22581.8|22574.6|22545.3|22538.1|155
1586211000000|2020-04-06 22:10:00|22555.3|22548.1|22584.8|22577.6|22589.3|22582.1|22554.8|22547.6|192
1586211300000|2020-04-06 22:15:00|22585.3|22578.1|22611.3|22604.1|22622.3|22615.1|22585.3|22578.1|385
1586211600000|2020-04-06 22:20:00|22610.8|22603.6|22561.8|22554.6|22611.3|22604.1|22561.3|22554.1|188
1586211900000|2020-04-06 22:25:00|22559.8|22552.6|22538.8|22531.6|22559.8|22552.6|22528.3|22521.1|165
1586212200000|2020-04-06 22:30:00|22547.3|22540.1|22513.3|22506.1|22555.8|22548.6|22510.8|22503.6|196
1586212500000|2020-04-06 22:35:00|22512.8|22505.6|22540.8|22533.6|22544.3|22537.1|22512.3|22505.1|108
1586212800000|2020-04-06 22:40:00|22540.3|22533.1|22557.8|22550.6|22571.3|22564.1|22536.3|22529.1|136
1586213100000|2020-04-06 22:45:00|22558.8|22551.6|22532.3|22525.1|22565.3|22558.1|22519.8|22512.6|235
1586213400000|2020-04-06 22:50:00|22531.3|22524.1|22536.8|22529.6|22538.8|22531.6|22525.3|22518.1|49
1586213700000|2020-04-06 22:55:00|22538.3|22531.1|22534.3|22527.1|22544.8|22537.6|22530.3|22523.1|68
1586214000000|2020-04-06 23:00:00|22533.8|22526.6|22532.3|22525.1|22537.3|22530.1|22519.8|22512.6|95
1586214300000|2020-04-06 23:05:00|22531.8|22524.6|22544.8|22537.6|22564.3|22557.1|22529.8|22522.6|123
1586214600000|2020-04-06 23:10:00|22543.8|22536.6|22564.3|22557.1|22566.8|22559.6|22536.8|22529.6|148
1586214900000|2020-04-06 23:15:00|22563.8|22556.6|22563.3|22556.1|22573.8|22566.6|22558.3|22551.1|119
1586215200000|2020-04-06 23:20:00|22559.3|22552.1|22663.8|22656.6|22676.8|22669.6|22555.8|22548.6|605
1586215500000|2020-04-06 23:25:00|22660.3|22653.1|22635.8|22628.6|22660.3|22653.1|22614.8|22607.6|199
1586215800000|2020-04-06 23:30:00|22634.8|22627.6|22639.3|22632.1|22662.3|22655.1|22625.8|22618.6|224
1586216100000|2020-04-06 23:35:00|22639.8|22632.6|22649.8|22642.6|22670.3|22663.1|22639.8|22632.6|137
1586216400000|2020-04-06 23:40:00|22649.3|22642.1|22697.8|22690.6|22737.8|22730.6|22644.8|22637.6|386
1586216700000|2020-04-06 23:45:00|22697.3|22690.1|22670.3|22663.1|22711.8|22704.6|22666.3|22659.1|258
1586217000000|2020-04-06 23:50:00|22669.8|22662.6|22683.8|22676.6|22691.3|22684.1|22669.3|22662.1|227
1586217300000|2020-04-06 23:55:00|22686.3|22679.1|22752.3|22745.1|22756.8|22749.6|22683.8|22676.6|445
1586217600000|2020-04-07 00:00:00|22752.8|22745.6|22755.8|22748.6|22760.3|22753.1|22717.3|22710.1|389
1586217900000|2020-04-07 00:05:00|22756.3|22749.1|22787.3|22780.1|22821.8|22814.6|22754.8|22747.6|1170
1586218200000|2020-04-07 00:10:00|22786.8|22779.6|22791.3|22784.1|22804.8|22797.6|22777.8|22770.6|506
1586218500000|2020-04-07 00:15:00|22790.8|22783.6|22745.3|22738.1|22793.8|22786.6|22715.8|22708.6|540
1586218800000|2020-04-07 00:20:00|22745.8|22738.6|22781.8|22774.6|22801.8|22794.6|22730.8|22723.6|351
1586219100000|2020-04-07 00:25:00|22782.3|22775.1|22729.8|22722.6|22791.8|22784.6|22721.3|22714.1|317
1586219400000|2020-04-07 00:30:00|22730.8|22723.6|22747.8|22740.6|22752.8|22745.6|22726.3|22719.1|247
1586219700000|2020-04-07 00:35:00|22745.8|22738.6|22681.3|22674.1|22745.8|22738.6|22672.3|22665.1|464
1586220000000|2020-04-07 00:40:00|22681.8|22674.6|22666.3|22659.1|22689.8|22682.6|22635.3|22628.1|565
1586220300000|2020-04-07 00:45:00|22667.3|22660.1|22706.8|22699.6|22709.3|22702.1|22666.8|22659.6|468
1586220600000|2020-04-07 00:50:00|22706.3|22699.1|22673.3|22666.1|22707.8|22700.6|22662.3|22655.1|340
1586220900000|2020-04-07 00:55:00|22673.8|22666.6|22697.8|22690.6|22735.8|22728.6|22669.8|22662.6|269
1586221200000|2020-04-07 01:00:00|22703.8|22696.6|22681.8|22674.6|22737.3|22730.1|22681.8|22674.6|272
1586221500000|2020-04-07 01:05:00|22682.3|22675.1|22674.8|22667.6|22713.3|22706.1|22666.3|22659.1|247
1586221800000|2020-04-07 01:10:00|22675.3|22668.1|22686.3|22679.1|22689.8|22682.6|22655.8|22648.6|220
1586222100000|2020-04-07 01:15:00|22685.8|22678.6|22706.3|22699.1|22708.3|22701.1|22669.8|22662.6|243
1586222400000|2020-04-07 01:20:00|22706.8|22699.6|22693.3|22686.1|22731.3|22724.1|22691.8|22684.6|198
1586222700000|2020-04-07 01:25:00|22693.8|22686.6|22665.3|22658.1|22710.8|22703.6|22651.3|22644.1|282
1586223000000|2020-04-07 01:30:00|22665.8|22658.6|22645.8|22638.6|22675.8|22668.6|22627.3|22620.1|329
1586223300000|2020-04-07 01:35:00|22645.3|22638.1|22612.3|22605.1|22661.3|22654.1|22608.3|22601.1|336
1586223600000|2020-04-07 01:40:00|22611.8|22604.6|22601.8|22594.6|22611.8|22604.6|22562.3|22555.1|572
1586223900000|2020-04-07 01:45:00|22599.8|22592.6|22620.3|22613.1|22621.3|22614.1|22593.3|22586.1|209
1586224200000|2020-04-07 01:50:00|22620.8|22613.6|22574.8|22567.6|22622.3|22615.1|22567.8|22560.6|302
1586224500000|2020-04-07 01:55:00|22574.3|22567.1|22559.3|22552.1|22574.3|22567.1|22548.3|22541.1|312
1586224800000|2020-04-07 02:00:00|22559.8|22552.6|22561.3|22554.1|22587.3|22580.1|22542.8|22535.6|404
1586225100000|2020-04-07 02:05:00|22560.8|22553.6|22580.3|22573.1|22580.3|22573.1|22541.8|22534.6|217
1586225400000|2020-04-07 02:10:00|22578.8|22571.6|22554.8|22547.6|22588.8|22581.6|22552.3|22545.1|249
1586225700000|2020-04-07 02:15:00|22557.3|22550.1|22495.3|22488.1|22559.8|22552.6|22491.8|22484.6|709
1586226000000|2020-04-07 02:20:00|22494.8|22487.6|22515.8|22508.6|22523.8|22516.6|22486.8|22479.6|442
1586226300000|2020-04-07 02:25:00|22515.3|22508.1|22540.3|22533.1|22548.8|22541.6|22487.8|22480.6|337
1586226600000|2020-04-07 02:30:00|22539.8|22532.6|22540.8|22533.6|22555.8|22548.6|22530.3|22523.1|207
1586226900000|2020-04-07 02:35:00|22543.8|22536.6|22579.3|22572.1|22591.3|22584.1|22521.3|22514.1|336
1586227200000|2020-04-07 02:40:00|22580.3|22573.1|22576.8|22569.6|22590.3|22583.1|22563.3|22556.1|224
1586227500000|2020-04-07 02:45:00|22577.8|22570.6|22572.8|22565.6|22584.3|22577.1|22564.8|22557.6|151
1586227800000|2020-04-07 02:50:00|22573.3|22566.1|22593.8|22586.6|22597.3|22590.1|22541.8|22534.6|252
1586228100000|2020-04-07 02:55:00|22593.3|22586.1|22623.3|22616.1|22627.3|22620.1|22579.8|22572.6|533
1586228400000|2020-04-07 03:00:00|22621.8|22614.6|22615.8|22608.6|22631.3|22624.1|22595.3|22588.1|257
1586228700000|2020-04-07 03:05:00|22616.3|22609.1|22607.3|22600.1|22617.3|22610.1|22598.3|22591.1|129
1586229000000|2020-04-07 03:10:00|22608.8|22601.6|22580.3|22573.1|22616.8|22609.6|22578.3|22571.1|217
1586229300000|2020-04-07 03:15:00|22580.8|22573.6|22571.8|22564.6|22588.8|22581.6|22547.3|22540.1|266
1586229600000|2020-04-07 03:20:00|22570.8|22563.6|22535.8|22528.6|22572.3|22565.1|22517.3|22510.1|386
1586229900000|2020-04-07 03:25:00|22536.3|22529.1|22556.3|22549.1|22556.8|22549.6|22524.3|22517.1|411
1586230200000|2020-04-07 03:30:00|22555.3|22548.1|22491.3|22484.1|22555.3|22548.1|22477.8|22470.6|536
1586230500000|2020-04-07 03:35:00|22491.8|22484.6|22490.8|22483.6|22521.3|22514.1|22486.8|22479.6|198
1586230800000|2020-04-07 03:40:00|22490.3|22483.1|22486.3|22479.1|22514.8|22507.6|22477.3|22470.1|245
1586231100000|2020-04-07 03:45:00|22485.8|22478.6|22452.8|22445.6|22490.3|22483.1|22446.3|22439.1|461
1586231400000|2020-04-07 03:50:00|22455.3|22448.1|22441.3|22434.1|22468.3|22461.1|22426.3|22419.1|545
1586231700000|2020-04-07 03:55:00|22440.8|22433.6|22465.3|22458.1|22475.8|22468.6|22439.3|22432.1|434
1586232000000|2020-04-07 04:00:00|22466.8|22459.6|22460.8|22453.6|22494.8|22487.6|22447.3|22440.1|306
1586232300000|2020-04-07 04:05:00|22460.3|22453.1|22496.3|22489.1|22505.8|22498.6|22460.3|22453.1|274
1586232600000|2020-04-07 04:10:00|22496.8|22489.6|22497.3|22490.1|22517.8|22510.6|22482.8|22475.6|227
1586232900000|2020-04-07 04:15:00|22495.8|22488.6|22521.3|22514.1|22529.8|22522.6|22495.8|22488.6|234
1586233200000|2020-04-07 04:20:00|22521.8|22514.6|22520.8|22513.6|22555.8|22548.6|22512.3|22505.1|357
1586233500000|2020-04-07 04:25:00|22519.8|22512.6|22504.8|22497.6|22521.3|22514.1|22477.8|22470.6|230
1586233800000|2020-04-07 04:30:00|22504.3|22497.1|22536.3|22529.1|22537.8|22530.6|22481.8|22474.6|193
1586234100000|2020-04-07 04:35:00|22536.8|22529.6|22533.3|22526.1|22547.3|22540.1|22511.3|22504.1|112
1586234400000|2020-04-07 04:40:00|22532.8|22525.6|22533.3|22526.1|22533.3|22526.1|22500.3|22493.1|99
1586234700000|2020-04-07 04:45:00|22533.8|22526.6|22565.3|22558.1|22572.8|22565.6|22521.8|22514.6|153
1586235000000|2020-04-07 04:50:00|22563.8|22556.6|22575.8|22568.6|22578.8|22571.6|22550.3|22543.1|194
1586235300000|2020-04-07 04:55:00|22575.3|22568.1|22603.3|22596.1|22607.3|22600.1|22561.8|22554.6|240
1586235600000|2020-04-07 05:00:00|22599.3|22592.1|22584.3|22577.1|22622.8|22615.6|22576.3|22569.1|444
1586235900000|2020-04-07 05:05:00|22583.8|22576.6|22618.3|22611.1|22629.8|22622.6|22578.8|22571.6|315
1586236200000|2020-04-07 05:10:00|22618.8|22611.6|22604.8|22597.6|22621.8|22614.6|22587.3|22580.1|200
1586236500000|2020-04-07 05:15:00|22604.3|22597.1|22599.8|22592.6|22604.3|22597.1|22575.8|22568.6|176
1586236800000|2020-04-07 05:20:00|22600.3|22593.1|22610.3|22603.1|22619.3|22612.1|22598.8|22591.6|89
1586237100000|2020-04-07 05:25:00|22611.3|22604.1|22584.3|22577.1|22613.8|22606.6|22575.3|22568.1|148
1586237400000|2020-04-07 05:30:00|22583.8|22576.6|22592.3|22585.1|22597.8|22590.6|22567.8|22560.6|164
1586237700000|2020-04-07 05:35:00|22592.8|22585.6|22691.8|22684.6|22733.3|22726.1|22590.3|22583.1|868
1586238000000|2020-04-07 05:40:00|22692.3|22685.1|22706.3|22699.1|22717.3|22710.1|22682.3|22675.1|280
1586238300000|2020-04-07 05:45:00|22706.8|22699.6|22748.3|22741.1|22756.8|22749.6|22702.8|22695.6|464
1586238600000|2020-04-07 05:50:00|22748.8|22741.6|22742.3|22735.1|22770.3|22763.1|22725.8|22718.6|475
1586238900000|2020-04-07 05:55:00|22741.8|22734.6|22736.3|22729.1|22761.3|22754.1|22713.3|22706.1|391
1586239200000|2020-04-07 06:00:00|22735.6|22729.8|22737.1|22731.3|22756.6|22750.8|22695.6|22689.8|526
1586239500000|2020-04-07 06:05:00|22736.6|22730.8|22787.1|22781.3|22793.6|22787.8|22726.1|22720.3|431
1586239800000|2020-04-07 06:10:00|22788.1|22782.3|22926.6|22920.8|22944.1|22938.3|22788.1|22782.3|1722
1586240100000|2020-04-07 06:15:00|22927.1|22921.3|22948.6|22942.8|22954.6|22948.8|22886.6|22880.8|866
1586240400000|2020-04-07 06:20:00|22945.1|22939.3|22907.1|22901.3|22949.6|22943.8|22889.1|22883.3|707
1586240700000|2020-04-07 06:25:00|22909.6|22903.8|22897.6|22891.8|22925.6|22919.8|22877.6|22871.8|485
1586241000000|2020-04-07 06:30:00|22898.1|22892.3|22901.6|22895.8|22923.1|22917.3|22880.1|22874.3|390
1586241300000|2020-04-07 06:35:00|22904.6|22898.8|22933.1|22927.3|22940.6|22934.8|22892.6|22886.8|341
1586241600000|2020-04-07 06:40:00|22932.6|22926.8|22936.6|22930.8|22942.6|22936.8|22929.1|22923.3|347
1586241900000|2020-04-07 06:45:00|22936.1|22930.3|22961.6|22955.8|22963.1|22957.3|22910.6|22904.8|451
1586242200000|2020-04-07 06:50:00|22961.1|22955.3|23017.1|23011.3|23022.1|23016.3|22953.6|22947.8|1063
1586242500000|2020-04-07 06:55:00|23017.6|23011.8|23079.1|23073.3|23089.1|23083.3|23015.1|23009.3|1530
1586242800000|2020-04-07 07:00:00|23078.6|23072.8|23094.6|23088.8|23109.1|23103.3|23059.1|23053.3|1395
1586243100000|2020-04-07 07:05:00|23095.1|23089.3|23104.6|23098.8|23123.1|23117.3|23092.1|23086.3|994
1586243400000|2020-04-07 07:10:00|23104.1|23098.3|23118.4|23113|23134.9|23129.5|23081.1|23075.3|859
1586243700000|2020-04-07 07:15:00|23118.9|23113.5|23084.9|23079.5|23122.4|23117|23081.9|23076.5|554
1586244000000|2020-04-07 07:20:00|23084.4|23079|23060.4|23055|23095.9|23090.5|23028.9|23023.5|1257
1586244300000|2020-04-07 07:25:00|23060.9|23055.5|23046.4|23041|23071.4|23066|23025.4|23020|682
1586244600000|2020-04-07 07:30:00|23045.9|23040.5|23062.4|23057|23063.4|23058|23006.4|23001|664
1586244900000|2020-04-07 07:35:00|23061.4|23056|23108.9|23103.5|23116.9|23111.5|23056.4|23051|758
1586245200000|2020-04-07 07:40:00|23108.4|23103|23185.4|23180|23214.4|23209|23103.4|23098|1610
1586245500000|2020-04-07 07:45:00|23185.9|23180.5|23285.9|23280.5|23285.9|23280.5|23160.4|23155|1680
1586245800000|2020-04-07 07:50:00|23286.4|23281|23262.9|23257.5|23314.9|23309.5|23236.4|23231|1617
1586246100000|2020-04-07 07:55:00|23263.4|23258|23218.9|23213.5|23274.4|23269|23207.4|23202|873
1586246400000|2020-04-07 08:00:00|23214.4|23209|23246.9|23241.5|23247.4|23242|23190.4|23185|935
1586246700000|2020-04-07 08:05:00|23246.4|23241|23226.4|23221|23278.9|23273.5|23194.9|23189.5|841
1586247000000|2020-04-07 08:10:00|23225.9|23220.5|23248.4|23243|23272.9|23267.5|23225.4|23220|559
1586247300000|2020-04-07 08:15:00|23248.9|23243.5|23269.4|23264|23280.4|23275|23245.4|23240|431
1586247600000|2020-04-07 08:20:00|23271.9|23266.5|23321.9|23316.5|23325.9|23320.5|23264.4|23259|877
1586247900000|2020-04-07 08:25:00|23322.4|23317|23316.9|23311.5|23339.4|23334|23289.9|23284.5|665
1586248200000|2020-04-07 08:30:00|23317.4|23312|23241.9|23236.5|23322.9|23317.5|23217.9|23212.5|1046
1586248500000|2020-04-07 08:35:00|23242.9|23237.5|23279.9|23274.5|23294.4|23289|23231.9|23226.5|562
1586248800000|2020-04-07 08:40:00|23280.4|23275|23294.4|23289|23309.9|23304.5|23261.4|23256|601
1586249100000|2020-04-07 08:45:00|23294.9|23289.5|23297.4|23292|23299.9|23294.5|23241.9|23236.5|604
1586249400000|2020-04-07 08:50:00|23299.4|23294|23245.4|23240|23303.4|23298|23225.9|23220.5|614
1586249700000|2020-04-07 08:55:00|23246.4|23241|23207.4|23202|23260.9|23255.5|23203.4|23198|798
1586250000000|2020-04-07 09:00:00|23207.9|23202.5|23242.4|23237|23264.9|23259.5|23205.4|23200|621
1586250300000|2020-04-07 09:05:00|23242.9|23237.5|23229.9|23224.5|23262.4|23257|23217.4|23212|375
1586250600000|2020-04-07 09:10:00|23230.4|23225|23229.4|23224|23247.9|23242.5|23208.4|23203|449
1586250900000|2020-04-07 09:15:00|23229.9|23224.5|23244.9|23239.5|23247.4|23242|23210.4|23205|384
1586251200000|2020-04-07 09:20:00|23245.4|23240|23299.4|23294|23302.4|23297|23229.4|23224|523
1586251500000|2020-04-07 09:25:00|23299.9|23294.5|23287.4|23282|23333.9|23328.5|23281.4|23276|809
1586251800000|2020-04-07 09:30:00|23286.9|23281.5|23305.4|23300|23313.9|23308.5|23252.4|23247|701
1586252100000|2020-04-07 09:35:00|23304.9|23299.5|23277.4|23272|23315.4|23310|23262.9|23257.5|434
1586252400000|2020-04-07 09:40:00|23276.9|23271.5|23296.4|23291|23318.4|23313|23276.9|23271.5|281
1586252700000|2020-04-07 09:45:00|23296.9|23291.5|23295.4|23290|23315.4|23310|23289.9|23284.5|342
1586253000000|2020-04-07 09:50:00|23293.4|23288|23296.9|23291.5|23306.9|23301.5|23271.4|23266|642
1586253300000|2020-04-07 09:55:00|23296.4|23291|23296.4|23291|23307.4|23302|23266.4|23261|681
1586253600000|2020-04-07 10:00:00|23295.4|23290|23411.9|23406.5|23451.4|23446|23281.4|23276|1945
1586253900000|2020-04-07 10:05:00|23412.4|23407|23400.9|23395.5|23439.4|23434|23366.4|23361|894
1586254200000|2020-04-07 10:10:00|23402.9|23397.5|23473.9|23468.5|23474.9|23469.5|23378.9|23373.5|1167
1586254500000|2020-04-07 10:15:00|23474.4|23469|23561.4|23556|23561.4|23556|23468.4|23463|1672
1586254800000|2020-04-07 10:20:00|23560.9|23555.5|23536.9|23531.5|23576.4|23571|23507.4|23502|1453
1586255100000|2020-04-07 10:25:00|23535.4|23530|23477.9|23472.5|23554.4|23549|23476.4|23471|782
1586255400000|2020-04-07 10:30:00|23478.4|23473|23448.9|23443.5|23488.9|23483.5|23431.9|23426.5|1063
1586255700000|2020-04-07 10:35:00|23449.9|23444.5|23431.9|23426.5|23465.4|23460|23408.4|23403|947
1586256000000|2020-04-07 10:40:00|23432.4|23427|23462.4|23457|23472.9|23467.5|23417.9|23412.5|560
1586256300000|2020-04-07 10:45:00|23462.9|23457.5|23467.9|23462.5|23477.4|23472|23446.9|23441.5|591
1586256600000|2020-04-07 10:50:00|23468.4|23463|23501.9|23496.5|23501.9|23496.5|23468.4|23463|440
1586256900000|2020-04-07 10:55:00|23501.4|23496|23507.9|23502.5|23515.4|23510|23492.9|23487.5|462
1586257200000|2020-04-07 11:00:00|23508.9|23503.5|23431.9|23426.5|23508.9|23503.5|23422.9|23417.5|935
1586257500000|2020-04-07 11:05:00|23432.4|23427|23427.9|23422.5|23442.4|23437|23406.9|23401.5|635
1586257800000|2020-04-07 11:10:00|23426.4|23421|23437.9|23432.5|23440.9|23435.5|23406.9|23401.5|354
1586258100000|2020-04-07 11:15:00|23437.4|23432|23413.9|23408.5|23453.9|23448.5|23386.4|23381|753
1586258400000|2020-04-07 11:20:00|23414.4|23409|23402.4|23397|23420.4|23415|23385.9|23380.5|481
1586258700000|2020-04-07 11:25:00|23402.9|23397.5|23442.4|23437|23454.4|23449|23402.9|23397.5|402
1586259000000|2020-04-07 11:30:00|23442.9|23437.5|23420.4|23415|23445.9|23440.5|23409.4|23404|328
1586259300000|2020-04-07 11:35:00|23419.9|23414.5|23415.4|23410|23444.4|23439|23411.4|23406|372
1586259600000|2020-04-07 11:40:00|23414.9|23409.5|23381.4|23376|23427.4|23422|23381.4|23376|689
1586259900000|2020-04-07 11:45:00|23381.9|23376.5|23399.9|23394.5|23409.4|23404|23373.4|23368|477
1586260200000|2020-04-07 11:50:00|23400.4|23395|23370.9|23365.5|23417.9|23412.5|23370.9|23365.5|449
1586260500000|2020-04-07 11:55:00|23369.9|23364.5|23348.9|23343.5|23378.4|23373|23334.9|23329.5|670
1586260800000|2020-04-07 12:00:00|23350.4|23345|23382.4|23377|23400.9|23395.5|23334.9|23329.5|869
1586261100000|2020-04-07 12:05:00|23382.9|23377.5|23383.9|23378.5|23387.4|23382|23359.4|23354|597
1586261400000|2020-04-07 12:10:00|23384.4|23379|23351.4|23346|23398.9|23393.5|23347.9|23342.5|532
1586261700000|2020-04-07 12:15:00|23352.4|23347|23358.4|23353|23386.4|23381|23349.9|23344.5|369
1586262000000|2020-04-07 12:20:00|23357.9|23352.5|23359.4|23354|23368.9|23363.5|23328.4|23323|520
1586262300000|2020-04-07 12:25:00|23359.9|23354.5|23326.9|23321.5|23375.4|23370|23326.9|23321.5|527
1586262600000|2020-04-07 12:30:00|23328.4|23323|23394.9|23389.5|23394.9|23389.5|23317.9|23312.5|729
1586262900000|2020-04-07 12:35:00|23395.4|23390|23413.4|23408|23417.9|23412.5|23379.4|23374|1018
1586263200000|2020-04-07 12:40:00|23412.9|23407.5|23434.4|23429|23436.9|23431.5|23407.4|23402|561
1586263500000|2020-04-07 12:45:00|23436.4|23431|23448.4|23443|23448.4|23443|23408.4|23403|512
1586263800000|2020-04-07 12:50:00|23448.9|23443.5|23425.9|23420.5|23471.9|23466.5|23425.4|23420|650
1586264100000|2020-04-07 12:55:00|23425.4|23420|23477.4|23472|23492.4|23487|23406.4|23401|1080
1586264400000|2020-04-07 13:00:00|23476.4|23471|23453.9|23448.5|23479.4|23474|23426.9|23421.5|771
1586264700000|2020-04-07 13:05:00|23453.4|23448|23457.9|23452.5|23467.4|23462|23429.9|23424.5|612
1586265000000|2020-04-07 13:10:00|23460.4|23455|23457.4|23452|23470.9|23465.5|23437.4|23432|369
1586265300000|2020-04-07 13:15:00|23455.9|23450.5|23502.4|23497|23513.4|23508|23455.9|23450.5|1028
1586265600000|2020-04-07 13:20:00|23501.9|23496.5|23501.9|23496.5|23522.4|23517|23487.4|23482|673
1586265900000|2020-04-07 13:25:00|23501.4|23496|23535.9|23530.5|23549.4|23544|23496.9|23491.5|1085
1586266200000|2020-04-07 13:30:00|23535.5|23530.9|23467.5|23462.9|23598|23593.4|23440|23435.4|7779
1586266500000|2020-04-07 13:35:00|23470|23465.4|23309.5|23304.9|23473|23468.4|23308|23303.4|3981
1586266800000|2020-04-07 13:40:00|23308.5|23303.9|23382|23377.4|23408|23403.4|23289|23284.4|3707
1586267100000|2020-04-07 13:45:00|23381.5|23376.9|23380|23375.4|23416.5|23411.9|23366|23361.4|2446
1586267400000|2020-04-07 13:50:00|23383|23378.4|23510|23505.4|23525|23520.4|23370.5|23365.9|3616
1586267700000|2020-04-07 13:55:00|23512|23507.4|23517|23512.4|23543|23538.4|23467.5|23462.9|2569
1586268000000|2020-04-07 14:00:00|23517.5|23512.9|23421.5|23416.9|23536.5|23531.9|23395|23390.4|3245
1586268300000|2020-04-07 14:05:00|23420|23415.4|23307.5|23302.9|23447.5|23442.9|23307.5|23302.9|2847
1586268600000|2020-04-07 14:10:00|23308|23303.4|23220.9|23216.3|23353.9|23349.3|23175.9|23171.3|4425
1586268900000|2020-04-07 14:15:00|23222.9|23218.3|23198.9|23194.3|23227.4|23222.8|23108.9|23104.3|4669
1586269200000|2020-04-07 14:20:00|23199.4|23194.8|23105.9|23101.3|23228.9|23224.3|23094.4|23089.8|3239
1586269500000|2020-04-07 14:25:00|23103.9|23099.3|23096.9|23092.3|23184.9|23180.3|23072.9|23068.3|3080
1586269800000|2020-04-07 14:30:00|23098.4|23093.8|23226.4|23221.8|23245.9|23241.3|23088.9|23084.3|3351
1586270100000|2020-04-07 14:35:00|23224.4|23219.8|23206.4|23201.8|23248.4|23243.8|23166.9|23162.3|2031
1586270400000|2020-04-07 14:40:00|23206.9|23202.3|23134.9|23130.3|23221.9|23217.3|23125.9|23121.3|2424
1586270700000|2020-04-07 14:45:00|23134.4|23129.8|23001.9|22997.3|23176.9|23172.3|22990.9|22986.3|3434
1586271000000|2020-04-07 14:50:00|23004.4|22999.8|22981.9|22977.3|23046.4|23041.8|22948.9|22944.3|3557
1586271300000|2020-04-07 14:55:00|22981.4|22976.8|23068.9|23064.3|23114.9|23110.3|22976.9|22972.3|3501
1586271600000|2020-04-07 15:00:00|23067.9|23063.3|23073.9|23069.3|23089.9|23085.3|22999.9|22995.3|2914
1586271900000|2020-04-07 15:05:00|23072.4|23067.8|23170.4|23165.8|23181.4|23176.8|23049.4|23044.8|3325
1586272200000|2020-04-07 15:10:00|23171.4|23166.8|23168.9|23164.3|23192.4|23187.8|23129.4|23124.8|2080
1586272500000|2020-04-07 15:15:00|23167.9|23163.3|23198.4|23193.8|23251.4|23246.8|23167.9|23163.3|2856
1586272800000|2020-04-07 15:20:00|23197.9|23193.3|23185.4|23180.8|23205.9|23201.3|23136.9|23132.3|1965
1586273100000|2020-04-07 15:25:00|23184.9|23180.3|23235.9|23231.3|23240.4|23235.8|23116.4|23111.8|2340
1586273400000|2020-04-07 15:30:00|23232.4|23227.8|23259.4|23254.8|23291.9|23287.3|23227.9|23223.3|2245
1586273700000|2020-04-07 15:35:00|23256.4|23251.8|23338.9|23334.3|23340.9|23336.3|23250.4|23245.8|1783
1586274000000|2020-04-07 15:40:00|23341.9|23337.3|23331.4|23326.8|23366.9|23362.3|23311.4|23306.8|1719
1586274300000|2020-04-07 15:45:00|23330.4|23325.8|23295.9|23291.3|23356.9|23352.3|23288.9|23284.3|1593
1586274600000|2020-04-07 15:50:00|23296.4|23291.8|23273.9|23269.3|23305.9|23301.3|23250.9|23246.3|1326
1586274900000|2020-04-07 15:55:00|23274.4|23269.8|23287.9|23283.3|23319.9|23315.3|23239.9|23235.3|1286
1586275200000|2020-04-07 16:00:00|23288.4|23283.8|23348.9|23344.3|23354.9|23350.3|23286.4|23281.8|1283
1586275500000|2020-04-07 16:05:00|23347.9|23343.3|23427.9|23423.3|23433.9|23429.3|23345.4|23340.8|2015
1586275800000|2020-04-07 16:10:00|23428.4|23423.8|23400.9|23396.3|23429.9|23425.3|23375.9|23371.3|1201
1586276100000|2020-04-07 16:15:00|23399.4|23394.8|23452.4|23447.8|23468.9|23464.3|23399.4|23394.8|1388
1586276400000|2020-04-07 16:20:00|23452.9|23448.3|23384.9|23380.3|23467.9|23463.3|23377.9|23373.3|1524
1586276700000|2020-04-07 16:25:00|23385.4|23380.8|23401.9|23397.3|23408.4|23403.8|23341.9|23337.3|1853
1586277000000|2020-04-07 16:30:00|23402.4|23397.8|23364.9|23360.3|23421.9|23417.3|23347.4|23342.8|1151
1586277300000|2020-04-07 16:35:00|23365.4|23360.8|23359.9|23355.3|23390.4|23385.8|23313.9|23309.3|1092
1586277600000|2020-04-07 16:40:00|23359.4|23354.8|23392.9|23388.3|23407.9|23403.3|23334.9|23330.3|758
1586277900000|2020-04-07 16:45:00|23392.4|23387.8|23404.9|23400.3|23429.9|23425.3|23382.4|23377.8|833
1586278200000|2020-04-07 16:50:00|23405.4|23400.8|23372.4|23367.8|23418.4|23413.8|23349.9|23345.3|1019
1586278500000|2020-04-07 16:55:00|23371.9|23367.3|23372.9|23368.3|23416.9|23412.3|23355.9|23351.3|929
1586278800000|2020-04-07 17:00:00|23376.4|23371.8|23375.9|23371.3|23408.4|23403.8|23367.4|23362.8|942
1586279100000|2020-04-07 17:05:00|23376.4|23371.8|23354.4|23349.8|23420.9|23416.3|23331.9|23327.3|1297
1586279400000|2020-04-07 17:10:00|23354.9|23350.3|23359.9|23355.3|23378.4|23373.8|23303.9|23299.3|1694
1586279700000|2020-04-07 17:15:00|23360.4|23355.8|23295.4|23290.8|23365.9|23361.3|23277.9|23273.3|1286
1586280000000|2020-04-07 17:20:00|23293.9|23289.3|23314.4|23309.8|23324.9|23320.3|23260.4|23255.8|1289
1586280300000|2020-04-07 17:25:00|23314.9|23310.3|23325.4|23320.8|23326.4|23321.8|23284.9|23280.3|736
1586280600000|2020-04-07 17:30:00|23324.4|23319.8|23276.9|23272.3|23331.4|23326.8|23261.4|23256.8|938
1586280900000|2020-04-07 17:35:00|23277.9|23273.3|23227.4|23222.8|23286.4|23281.8|23225.9|23221.3|1099
1586281200000|2020-04-07 17:40:00|23228.9|23224.3|23221.4|23216.8|23266.9|23262.3|23203.9|23199.3|1197
1586281500000|2020-04-07 17:45:00|23219.9|23215.3|23220.4|23215.8|23273.4|23268.8|23207.9|23203.3|792
1586281800000|2020-04-07 17:50:00|23220.9|23216.3|23184.9|23180.3|23221.4|23216.8|23142.9|23138.3|1510
1586282100000|2020-04-07 17:55:00|23184.4|23179.8|23160.9|23156.3|23185.9|23181.3|23140.9|23136.3|892
1586282400000|2020-04-07 18:00:00|23161.9|23157.3|23115.4|23110.8|23171.4|23166.8|23111.9|23107.3|1494
1586282700000|2020-04-07 18:05:00|23114.9|23110.3|23085.9|23081.3|23119.4|23114.8|23031.4|23026.8|2006
1586283000000|2020-04-07 18:10:00|23086.4|23081.8|23064.9|23060.3|23128.9|23124.3|23061.9|23057.3|1347
1586283300000|2020-04-07 18:15:00|23065.4|23060.8|22978.9|22974.3|23081.4|23076.8|22970.9|22966.3|1778
1586283600000|2020-04-07 18:20:00|22979.4|22974.8|23074.4|23069.8|23094.9|23090.3|22967.9|22963.3|1926
1586283900000|2020-04-07 18:25:00|23074.9|23070.3|23078.9|23074.3|23163.9|23159.3|23058.9|23054.3|2128
1586284200000|2020-04-07 18:30:00|23076.9|23072.3|23061.4|23056.8|23124.4|23119.8|23050.9|23046.3|1261
1586284500000|2020-04-07 18:35:00|23058.9|23054.3|22982.9|22978.3|23064.4|23059.8|22978.9|22974.3|1251
1586284800000|2020-04-07 18:40:00|22981.9|22977.3|22898.3|22893.7|22996.9|22992.3|22876.3|22871.7|1865
1586285100000|2020-04-07 18:45:00|22897.8|22893.2|22867.3|22862.7|22950.3|22945.7|22865.3|22860.7|1682
1586285400000|2020-04-07 18:50:00|22866.3|22861.7|22785.8|22781.2|22878.3|22873.7|22773.8|22769.2|2243
1586285700000|2020-04-07 18:55:00|22783.3|22778.7|22800.8|22796.2|22835.3|22830.7|22748.3|22743.7|2331
1586286000000|2020-04-07 19:00:00|22801.8|22797.2|22917.8|22913.2|22934.8|22930.2|22788.8|22784.2|1960
1586286300000|2020-04-07 19:05:00|22916.8|22912.2|22962.3|22957.7|22971.3|22966.7|22870.8|22866.2|1743
1586286600000|2020-04-07 19:10:00|22962.8|22958.2|22982.3|22977.7|23019.3|23014.7|22954.3|22949.7|1988
1586286900000|2020-04-07 19:15:00|22982.8|22978.2|22805.8|22801.2|23000.3|22995.7|22805.8|22801.2|1819
1586287200000|2020-04-07 19:20:00|22804.6|22800|22694.6|22690|22828.6|22824|22688.1|22683.5|1981
1586287500000|2020-04-07 19:25:00|22695.6|22691|22708.6|22704|22816.1|22811.5|22689.6|22685|2535
1586287800000|2020-04-07 19:30:00|22706.1|22701.5|22787.6|22783|22813.1|22808.5|22661.1|22656.5|2602
1586288100000|2020-04-07 19:35:00|22790.1|22785.5|22882.6|22878|22894.6|22890|22771.6|22767|2373
1586288400000|2020-04-07 19:40:00|22885.1|22880.5|22905.1|22900.5|22960.1|22955.5|22861.1|22856.5|1963
1586288700000|2020-04-07 19:45:00|22904.6|22900|23051.1|23046.5|23057.1|23052.5|22890.1|22885.5|2542
1586289000000|2020-04-07 19:50:00|23085.1|23080.5|22794.6|22790|23085.1|23080.5|22693.6|22689|6610
1586289300000|2020-04-07 19:55:00|22796.1|22791.5|22654.1|22649.5|22815.1|22810.5|22640.6|22636|3560
1586289600000|2020-04-07 20:00:00|22655.1|22650.5|22546.7|22539.9|22695.7|22688.9|22535.7|22528.9|2743
1586289900000|2020-04-07 20:05:00|22547.2|22540.4|22617.2|22610.4|22623.7|22616.9|22532.7|22525.9|1287
1586290200000|2020-04-07 20:10:00|22616.7|22609.9|22645.3|22622.7|22647.9|22639.4|22597.7|22590.9|993
1586290500000|2020-04-07 20:15:00|22644.4|22621.8|22633.5|22610.9|22644.4|22621.8|22622.9|22600.3|0
1586290800000|2020-04-07 20:20:00|22631.7|22609.1|22619|22596.4|22634.4|22611.8|22616.4|22593.8|0
1586291100000|2020-04-07 20:25:00|22618.9|22596.3|22624.4|22601.8|22626.6|22604|22614.1|22591.5|0
1586291400000|2020-04-07 20:30:00|22626.2|22619.4|22591.2|22584.4|22649.2|22642.4|22574.2|22567.4|380
1586291700000|2020-04-07 20:35:00|22589.2|22582.4|22598.2|22591.4|22598.2|22591.4|22563.2|22556.4|262
1586292000000|2020-04-07 20:40:00|22594.2|22587.4|22565.2|22558.4|22601.2|22594.4|22563.2|22556.4|204
1586292300000|2020-04-07 20:45:00|22563.2|22556.4|22591.2|22584.4|22597.2|22590.4|22562.2|22555.4|175
1586292600000|2020-04-07 20:50:00|22597.2|22590.4|22589.2|22582.4|22621.2|22614.4|22576.2|22569.4|205
1586292900000|2020-04-07 20:55:00|22582.2|22575.4|22570.1|22547.5|22590.2|22583.4|22549.2|22542.4|285
1586293200000|2020-04-07 21:00:00|22570.4|22547.8|22573.6|22551|22575.1|22552.5|22568|22545.4|0
1586293500000|2020-04-07 21:05:00|22572.9|22550.3|22565.1|22542.5|22576.6|22554|22563.8|22541.2|0
1586293800000|2020-04-07 21:10:00|22565.4|22542.8|22567.7|22545.1|22575.6|22553|22563.3|22540.7|0
1586294100000|2020-04-07 21:15:00|22567|22544.4|22573.7|22551.1|22578.2|22555.6|22566.4|22543.8|0
1586294400000|2020-04-07 21:20:00|22574.6|22552|22582.4|22559.8|22583.4|22560.8|22573.6|22551|0
1586294700000|2020-04-07 21:25:00|22580.9|22558.3|22582|22559.4|22582|22559.4|22578|22555.4|0
1586295000000|2020-04-07 21:30:00|22580.7|22558.1|22594.8|22572.2|22602.5|22579.9|22580.7|22558.1|0
1586295300000|2020-04-07 21:35:00|22595.1|22572.5|22603.2|22580.6|22603.6|22581|22589.8|22567.2|0
1586295600000|2020-04-07 21:40:00|22600.9|22578.3|22590.3|22567.7|22600.9|22578.3|22586.1|22563.5|0
1586295900000|2020-04-07 21:45:00|22588.6|22566|22597.6|22575|22597.6|22575|22586.1|22563.5|0
1586296200000|2020-04-07 21:50:00|22597.3|22574.7|22597.7|22575.1|22599.9|22577.3|22593.4|22570.8|0
1586296500000|2020-04-07 21:55:00|22597.6|22575|22612.5|22589.9|22614.6|22592|22597.6|22575|0
1586296800000|2020-04-07 22:00:00|22602.2|22595.4|22596.7|22589.9|22612.2|22605.4|22545.2|22538.4|530
1586297100000|2020-04-07 22:05:00|22595.7|22588.9|22557.7|22550.9|22601.7|22594.9|22546.2|22539.4|206
1586297400000|2020-04-07 22:10:00|22557.2|22550.4|22517.2|22510.4|22571.2|22564.4|22492.7|22485.9|339
1586297700000|2020-04-07 22:15:00|22517.7|22510.9|22541.7|22534.9|22551.7|22544.9|22515.2|22508.4|217
1586298000000|2020-04-07 22:20:00|22543.2|22536.4|22545.7|22538.9|22568.7|22561.9|22536.2|22529.4|121
1586298300000|2020-04-07 22:25:00|22545.2|22538.4|22509.2|22502.4|22546.7|22539.9|22503.7|22496.9|123
1586298600000|2020-04-07 22:30:00|22509.7|22502.9|22512.7|22505.9|22519.2|22512.4|22485.7|22478.9|237
1586298900000|2020-04-07 22:35:00|22512.2|22505.4|22553.7|22546.9|22560.2|22553.4|22507.2|22500.4|189
1586299200000|2020-04-07 22:40:00|22553.2|22546.4|22562.2|22555.4|22580.7|22573.9|22548.2|22541.4|119
1586299500000|2020-04-07 22:45:00|22562.7|22555.9|22589.7|22582.9|22591.2|22584.4|22552.2|22545.4|154
1586299800000|2020-04-07 22:50:00|22589.2|22582.4|22540.2|22533.4|22589.2|22582.4|22540.2|22533.4|128
1586300100000|2020-04-07 22:55:00|22539.7|22532.9|22542.7|22535.9|22543.2|22536.4|22528.7|22521.9|128
1586300400000|2020-04-07 23:00:00|22544.2|22537.4|22567.2|22560.4|22574.2|22567.4|22528.2|22521.4|115
1586300700000|2020-04-07 23:05:00|22566.7|22559.9|22559.2|22552.4|22579.7|22572.9|22553.2|22546.4|99
1586301000000|2020-04-07 23:10:00|22561.7|22554.9|22572.7|22565.9|22580.7|22573.9|22558.2|22551.4|84
1586301300000|2020-04-07 23:15:00|22573.7|22566.9|22635.7|22628.9|22640.7|22633.9|22570.7|22563.9|305
1586301600000|2020-04-07 23:20:00|22635.2|22628.4|22656.2|22649.4|22658.7|22651.9|22627.2|22620.4|308
1586301900000|2020-04-07 23:25:00|22656.7|22649.9|22662.7|22655.9|22670.7|22663.9|22644.7|22637.9|210
1586302200000|2020-04-07 23:30:00|22665.2|22658.4|22676.2|22669.4|22684.7|22677.9|22648.7|22641.9|331
1586302500000|2020-04-07 23:35:00|22672.2|22665.4|22722.2|22715.4|22736.7|22729.9|22668.2|22661.4|487
1586302800000|2020-04-07 23:40:00|22721.7|22714.9|22730.7|22723.9|22736.7|22729.9|22703.2|22696.4|210
1586303100000|2020-04-07 23:45:00|22731.2|22724.4|22753.2|22746.4|22755.2|22748.4|22711.7|22704.9|488
1586303400000|2020-04-07 23:50:00|22752.2|22745.4|22685.7|22678.9|22759.2|22752.4|22685.7|22678.9|550
1586303700000|2020-04-07 23:55:00|22685.2|22678.4|22654.7|22647.9|22694.2|22687.4|22651.7|22644.9|855
1586304000000|2020-04-08 00:00:00|22653.2|22646.4|22619.7|22612.9|22676.7|22669.9|22592.7|22585.9|726
1586304300000|2020-04-08 00:05:00|22620.7|22613.9|22571.7|22564.9|22632.2|22625.4|22564.2|22557.4|372
1586304600000|2020-04-08 00:10:00|22571.2|22564.4|22526.2|22519.4|22576.2|22569.4|22508.7|22501.9|986
1586304900000|2020-04-08 00:15:00|22526.7|22519.9|22495.2|22488.4|22558.7|22551.9|22495.2|22488.4|611
1586305200000|2020-04-08 00:20:00|22495.7|22488.9|22479.7|22472.9|22510.7|22503.9|22463.7|22456.9|821
1586305500000|2020-04-08 00:25:00|22480.2|22473.4|22463.2|22456.4|22480.7|22473.9|22432.2|22425.4|576
1586305800000|2020-04-08 00:30:00|22462.2|22455.4|22385.2|22378.4|22478.2|22471.4|22372.2|22365.4|790
1586306100000|2020-04-08 00:35:00|22383.2|22376.4|22405.7|22398.9|22421.2|22414.4|22376.2|22369.4|662
1586306400000|2020-04-08 00:40:00|22405.2|22398.4|22424.7|22417.9|22430.2|22423.4|22374.2|22367.4|566
1586306700000|2020-04-08 00:45:00|22425.2|22418.4|22433.2|22426.4|22459.7|22452.9|22422.2|22415.4|600
1586307000000|2020-04-08 00:50:00|22433.7|22426.9|22444.7|22437.9|22450.2|22443.4|22390.7|22383.9|609
1586307300000|2020-04-08 00:55:00|22444.2|22437.4|22426.2|22419.4|22469.2|22462.4|22415.2|22408.4|427
1586307600000|2020-04-08 01:00:00|22426.7|22419.9|22469.2|22462.4|22477.2|22470.4|22398.2|22391.4|420
1586307900000|2020-04-08 01:05:00|22468.7|22461.9|22482.2|22475.4|22497.7|22490.9|22448.2|22441.4|333
1586308200000|2020-04-08 01:10:00|22481.7|22474.9|22444.2|22437.4|22489.7|22482.9|22439.7|22432.9|235
1586308500000|2020-04-08 01:15:00|22443.7|22436.9|22546.7|22539.9|22565.2|22558.4|22436.2|22429.4|753
1586308800000|2020-04-08 01:20:00|22546.2|22539.4|22602.7|22595.9|22611.7|22604.9|22526.7|22519.9|438
1586309100000|2020-04-08 01:25:00|22602.2|22595.4|22611.7|22604.9|22645.2|22638.4|22580.2|22573.4|599
1586309400000|2020-04-08 01:30:00|22610.7|22603.9|22565.7|22558.9|22616.2|22609.4|22549.7|22542.9|442
1586309700000|2020-04-08 01:35:00|22566.2|22559.4|22546.7|22539.9|22586.2|22579.4|22538.2|22531.4|349
1586310000000|2020-04-08 01:40:00|22547.7|22540.9|22593.7|22586.9|22603.7|22596.9|22537.7|22530.9|434
1586310300000|2020-04-08 01:45:00|22593.2|22586.4|22504.2|22497.4|22593.2|22586.4|22493.2|22486.4|475
1586310600000|2020-04-08 01:50:00|22504.7|22497.9|22538.2|22531.4|22549.2|22542.4|22503.7|22496.9|322
1586310900000|2020-04-08 01:55:00|22537.7|22530.9|22502.2|22495.4|22545.2|22538.4|22501.7|22494.9|253
1586311200000|2020-04-08 02:00:00|22503.2|22496.4|22554.7|22547.9|22562.2|22555.4|22498.2|22491.4|301
1586311500000|2020-04-08 02:05:00|22554.2|22547.4|22537.2|22530.4|22578.2|22571.4|22530.2|22523.4|321
1586311800000|2020-04-08 02:10:00|22537.7|22530.9|22601.7|22594.9|22606.2|22599.4|22532.2|22525.4|294
1586312100000|2020-04-08 02:15:00|22600.2|22593.4|22593.7|22586.9|22616.7|22609.9|22589.7|22582.9|216
1586312400000|2020-04-08 02:20:00|22594.2|22587.4|22635.2|22628.4|22639.7|22632.9|22587.7|22580.9|207
1586312700000|2020-04-08 02:25:00|22634.7|22627.9|22620.2|22613.4|22635.7|22628.9|22596.2|22589.4|172
1586313000000|2020-04-08 02:30:00|22623.7|22616.9|22612.2|22605.4|22628.2|22621.4|22580.7|22573.9|183
1586313300000|2020-04-08 02:35:00|22611.7|22604.9|22582.2|22575.4|22622.7|22615.9|22581.2|22574.4|127
1586313600000|2020-04-08 02:40:00|22583.2|22576.4|22594.2|22587.4|22597.2|22590.4|22572.2|22565.4|142
1586313900000|2020-04-08 02:45:00|22594.7|22587.9|22603.2|22596.4|22622.7|22615.9|22587.7|22580.9|221
1586314200000|2020-04-08 02:50:00|22602.7|22595.9|22571.7|22564.9|22604.2|22597.4|22559.7|22552.9|279
1586314500000|2020-04-08 02:55:00|22571.2|22564.4|22526.2|22519.4|22576.2|22569.4|22521.2|22514.4|440
1586314800000|2020-04-08 03:00:00|22527.7|22520.9|22510.7|22503.9|22550.2|22543.4|22491.2|22484.4|265
1586315100000|2020-04-08 03:05:00|22511.2|22504.4|22548.2|22541.4|22556.7|22549.9|22496.7|22489.9|248
1586315400000|2020-04-08 03:10:00|22548.7|22541.9|22523.2|22516.4|22572.2|22565.4|22521.7|22514.9|210
1586315700000|2020-04-08 03:15:00|22522.7|22515.9|22554.2|22547.4|22554.2|22547.4|22506.7|22499.9|197
1586316000000|2020-04-08 03:20:00|22555.2|22548.4|22586.2|22579.4|22595.2|22588.4|22534.7|22527.9|220
1586316300000|2020-04-08 03:25:00|22586.7|22579.9|22580.7|22573.9|22606.7|22599.9|22567.2|22560.4|224
1586316600000|2020-04-08 03:30:00|22580.2|22573.4|22553.7|22546.9|22587.7|22580.9|22547.7|22540.9|243
1586316900000|2020-04-08 03:35:00|22554.2|22547.4|22617.7|22610.9|22623.2|22616.4|22553.7|22546.9|397
1586317200000|2020-04-08 03:40:00|22618.7|22611.9|22609.7|22602.9|22626.2|22619.4|22602.7|22595.9|211
1586317500000|2020-04-08 03:45:00|22610.2|22603.4|22594.2|22587.4|22630.7|22623.9|22593.2|22586.4|170
1586317800000|2020-04-08 03:50:00|22594.7|22587.9|22585.7|22578.9|22610.7|22603.9|22584.7|22577.9|122
1586318100000|2020-04-08 03:55:00|22586.7|22579.9|22623.2|22616.4|22632.2|22625.4|22578.7|22571.9|193
1586318400000|2020-04-08 04:00:00|22623.7|22616.9|22603.2|22596.4|22625.2|22618.4|22597.2|22590.4|115
1586318700000|2020-04-08 04:05:00|22604.2|22597.4|22602.2|22595.4|22605.2|22598.4|22582.7|22575.9|131
1586319000000|2020-04-08 04:10:00|22602.7|22595.9|22683.7|22676.9|22684.7|22677.9|22589.7|22582.9|447
1586319300000|2020-04-08 04:15:00|22683.2|22676.4|22706.2|22699.4|22714.7|22707.9|22664.2|22657.4|534
1586319600000|2020-04-08 04:20:00|22705.7|22698.9|22701.2|22694.4|22712.2|22705.4|22670.7|22663.9|293
1586319900000|2020-04-08 04:25:00|22700.2|22693.4|22674.7|22667.9|22702.7|22695.9|22673.2|22666.4|160
1586320200000|2020-04-08 04:30:00|22675.2|22668.4|22688.7|22681.9|22705.2|22698.4|22655.2|22648.4|203
1586320500000|2020-04-08 04:35:00|22690.2|22683.4|22694.2|22687.4|22706.7|22699.9|22675.2|22668.4|99
1586320800000|2020-04-08 04:40:00|22694.7|22687.9|22712.7|22705.9|22715.2|22708.4|22685.7|22678.9|122
1586321100000|2020-04-08 04:45:00|22712.2|22705.4|22726.2|22719.4|22738.7|22731.9|22704.2|22697.4|310
1586321400000|2020-04-08 04:50:00|22726.7|22719.9|22777.2|22770.4|22779.2|22772.4|22726.7|22719.9|543
1586321700000|2020-04-08 04:55:00|22776.7|22769.9|22765.7|22758.9|22778.2|22771.4|22759.7|22752.9|294
1586322000000|2020-04-08 05:00:00|22764.2|22757.4|22737.7|22730.9|22768.7|22761.9|22735.7|22728.9|370
1586322300000|2020-04-08 05:05:00|22737.2|22730.4|22854.7|22847.9|22854.7|22847.9|22736.7|22729.9|667
1586322600000|2020-04-08 05:10:00|22854.2|22847.4|22876.2|22869.4|22879.7|22872.9|22832.7|22825.9|728
1586322900000|2020-04-08 05:15:00|22876.7|22869.9|22861.2|22854.4|22906.7|22899.9|22846.2|22839.4|591
1586323200000|2020-04-08 05:20:00|22861.7|22854.9|22840.7|22833.9|22878.7|22871.9|22838.2|22831.4|367
1586323500000|2020-04-08 05:25:00|22840.2|22833.4|22857.2|22850.4|22871.2|22864.4|22827.2|22820.4|426
1586323800000|2020-04-08 05:30:00|22856.7|22849.9|22845.7|22838.9|22869.7|22862.9|22828.7|22821.9|342
1586324100000|2020-04-08 05:35:00|22843.7|22836.9|22819.7|22812.9|22857.7|22850.9|22818.7|22811.9|309
1586324400000|2020-04-08 05:40:00|22819.2|22812.4|22881.2|22874.4|22885.2|22878.4|22808.2|22801.4|391
1586324700000|2020-04-08 05:45:00|22881.7|22874.9|22922.2|22915.4|22932.2|22925.4|22856.7|22849.9|414
1586325000000|2020-04-08 05:50:00|22921.7|22914.9|22890.2|22883.4|22963.7|22956.9|22886.2|22879.4|707
1586325300000|2020-04-08 05:55:00|22890.7|22883.9|22885.2|22878.4|22893.2|22886.4|22855.7|22848.9|367
1586325600000|2020-04-08 06:00:00|22884.5|22879.1|22709.5|22704.1|22898|22892.6|22664|22658.6|1592
1586325900000|2020-04-08 06:05:00|22708.5|22703.1|22638.5|22633.1|22723.5|22718.1|22618.5|22613.1|911
1586326200000|2020-04-08 06:10:00|22639|22633.6|22631|22625.6|22662.5|22657.1|22617|22611.6|417
1586326500000|2020-04-08 06:15:00|22632|22626.6|22579|22573.6|22635|22629.6|22496.5|22491.1|750
1586326800000|2020-04-08 06:20:00|22576.5|22571.1|22541.5|22536.1|22579.5|22574.1|22517.5|22512.1|387
1586327100000|2020-04-08 06:25:00|22546.5|22541.1|22523|22517.6|22552.5|22547.1|22463.5|22458.1|679
1586327400000|2020-04-08 06:30:00|22523.5|22518.1|22582|22576.6|22595.5|22590.1|22507.5|22502.1|493
1586327700000|2020-04-08 06:35:00|22583|22577.6|22514|22508.6|22606.5|22601.1|22493|22487.6|459
1586328000000|2020-04-08 06:40:00|22513.5|22508.1|22580.5|22575.1|22594|22588.6|22512.5|22507.1|293
1586328300000|2020-04-08 06:45:00|22580|22574.6|22619|22613.6|22624.5|22619.1|22573.5|22568.1|429
1586328600000|2020-04-08 06:50:00|22619.5|22614.1|22612.5|22607.1|22623|22617.6|22576|22570.6|615
1586328900000|2020-04-08 06:55:00|22613|22607.6|22673|22667.6|22674|22668.6|22610.5|22605.1|463
1586329200000|2020-04-08 07:00:00|22673.5|22668.1|22717.5|22712.1|22755|22749.6|22657|22651.6|1137
1586329500000|2020-04-08 07:05:00|22718|22712.6|22698.5|22693.1|22743.5|22738.1|22669|22663.6|986
1586329800000|2020-04-08 07:10:00|22699|22693.6|22714|22708.6|22726.5|22721.1|22658.5|22653.1|420
1586330100000|2020-04-08 07:15:00|22714.5|22709.1|22648.5|22643.1|22778.5|22773.1|22635|22629.6|740
1586330400000|2020-04-08 07:20:00|22649|22643.6|22663|22657.6|22689|22683.6|22617|22611.6|608
1586330700000|2020-04-08 07:25:00|22663.5|22658.1|22685|22679.6|22699.5|22694.1|22656|22650.6|406
1586331000000|2020-04-08 07:30:00|22683.5|22678.1|22618.5|22613.1|22683.5|22678.1|22587|22581.6|510
1586331300000|2020-04-08 07:35:00|22617.5|22612.1|22717|22711.6|22719.5|22714.1|22613.5|22608.1|467
1586331600000|2020-04-08 07:40:00|22715.5|22710.1|22705.5|22700.1|22756|22750.6|22700.5|22695.1|524
1586331900000|2020-04-08 07:45:00|22705|22699.6|22690|22684.6|22731.5|22726.1|22679|22673.6|373
1586332200000|2020-04-08 07:50:00|22690.5|22685.1|22748|22742.6|22752.5|22747.1|22689|22683.6|282
1586332500000|2020-04-08 07:55:00|22748.5|22743.1|22746.5|22741.1|22752|22746.6|22710.5|22705.1|344
1586332800000|2020-04-08 08:00:00|22749.5|22744.1|22696.5|22691.1|22753|22747.6|22672.5|22667.1|553
1586333100000|2020-04-08 08:05:00|22697.5|22692.1|22687|22681.6|22719.5|22714.1|22685.5|22680.1|225
1586333400000|2020-04-08 08:10:00|22687.5|22682.1|22679|22673.6|22690.5|22685.1|22653|22647.6|272
1586333700000|2020-04-08 08:15:00|22677.5|22672.1|22632|22626.6|22681|22675.6|22614.5|22609.1|291
1586334000000|2020-04-08 08:20:00|22631|22625.6|22630|22624.6|22639|22633.6|22605|22599.6|195
1586334300000|2020-04-08 08:25:00|22634.5|22629.1|22563.5|22558.1|22634.5|22629.1|22563.5|22558.1|255
1586334600000|2020-04-08 08:30:00|22563|22557.6|22540.5|22535.1|22564.5|22559.1|22513|22507.6|431
1586334900000|2020-04-08 08:35:00|22541|22535.6|22535|22529.6|22541.5|22536.1|22491.5|22486.1|465
1586335200000|2020-04-08 08:40:00|22534.5|22529.1|22553.5|22548.1|22558.5|22553.1|22525|22519.6|472
1586335500000|2020-04-08 08:45:00|22552|22546.6|22572|22566.6|22596.5|22591.1|22548|22542.6|235
1586335800000|2020-04-08 08:50:00|22571.5|22566.1|22609.5|22604.1|22618.5|22613.1|22550.5|22545.1|230
1586336100000|2020-04-08 08:55:00|22610|22604.6|22607|22601.6|22617.5|22612.1|22577.5|22572.1|130
1586336400000|2020-04-08 09:00:00|22609|22603.6|22617.5|22612.1|22622.5|22617.1|22574|22568.6|179
1586336700000|2020-04-08 09:05:00|22620|22614.6|22604.5|22599.1|22643.5|22638.1|22599.5|22594.1|178
1586337000000|2020-04-08 09:10:00|22605|22599.6|22585.5|22580.1|22616.5|22611.1|22580|22574.6|119
1586337300000|2020-04-08 09:15:00|22579|22573.6|22591.5|22586.1|22596.5|22591.1|22553|22547.6|158
1586337600000|2020-04-08 09:20:00|22592|22586.6|22561|22555.6|22608|22602.6|22558.5|22553.1|240
1586337900000|2020-04-08 09:25:00|22561.5|22556.1|22608|22602.6|22612|22606.6|22551|22545.6|233
1586338200000|2020-04-08 09:30:00|22609.5|22604.1|22584.5|22579.1|22636|22630.6|22579.5|22574.1|222
1586338500000|2020-04-08 09:35:00|22583.5|22578.1|22619|22613.6|22626|22620.6|22576|22570.6|110
1586338800000|2020-04-08 09:40:00|22619.5|22614.1|22635.5|22630.1|22639.5|22634.1|22605|22599.6|656
1586339100000|2020-04-08 09:45:00|22635|22629.6|22648|22642.6|22674|22668.6|22628|22622.6|305
1586339400000|2020-04-08 09:50:00|22647.5|22642.1|22553.5|22548.1|22647.5|22642.1|22550.5|22545.1|439
1586339700000|2020-04-08 09:55:00|22554|22548.6|22595|22589.6|22605|22599.6|22554|22548.6|127
1586340000000|2020-04-08 10:00:00|22595.5|22590.1|22603|22597.6|22650|22644.6|22595.5|22590.1|338
1586340300000|2020-04-08 10:05:00|22603.5|22598.1|22638.5|22633.1|22653.5|22648.1|22603.5|22598.1|301
1586340600000|2020-04-08 10:10:00|22638|22632.6|22598.5|22593.1|22643.5|22638.1|22582.5|22577.1|147
1586340900000|2020-04-08 10:15:00|22598|22592.6|22628.5|22623.1|22648|22642.6|22597.5|22592.1|171
1586341200000|2020-04-08 10:20:00|22628|22622.6|22656.5|22651.1|22677|22671.6|22616.5|22611.1|339
1586341500000|2020-04-08 10:25:00|22656|22650.6|22676|22670.6|22676.5|22671.1|22638.5|22633.1|100
1586341800000|2020-04-08 10:30:00|22676.5|22671.1|22700|22694.6|22712|22706.6|22669|22663.6|292
1586342100000|2020-04-08 10:35:00|22700.5|22695.1|22697.5|22692.1|22710|22704.6|22676.5|22671.1|201
1586342400000|2020-04-08 10:40:00|22698|22692.6|22681|22675.6|22700.5|22695.1|22660|22654.6|126
1586342700000|2020-04-08 10:45:00|22680.5|22675.1|22660.5|22655.1|22689.5|22684.1|22658|22652.6|121
1586343000000|2020-04-08 10:50:00|22660|22654.6|22696.5|22691.1|22697|22691.6|22650.5|22645.1|116
1586343300000|2020-04-08 10:55:00|22697|22691.6|22731|22725.6|22740.5|22735.1|22681|22675.6|252
1586343600000|2020-04-08 11:00:00|22729.5|22724.1|22719|22713.6|22742|22736.6|22700.5|22695.1|382
1586343900000|2020-04-08 11:05:00|22719.5|22714.1|22727.5|22722.1|22747|22741.6|22708|22702.6|177
1586344200000|2020-04-08 11:10:00|22727|22721.6|22787.5|22782.1|22802.5|22797.1|22725|22719.6|344
1586344500000|2020-04-08 11:15:00|22788|22782.6|22802.5|22797.1|22813.5|22808.1|22774|22768.6|362
1586344800000|2020-04-08 11:20:00|22803|22797.6|22808|22802.6|22839.5|22834.1|22792|22786.6|437
1586345100000|2020-04-08 11:25:00|22809|22803.6|22786.5|22781.1|22813.5|22808.1|22765.5|22760.1|724
1586345400000|2020-04-08 11:30:00|22786|22780.6|22761.5|22756.1|22786|22780.6|22749.5|22744.1|431
1586345700000|2020-04-08 11:35:00|22761|22755.6|22782|22776.6|22795|22789.6|22753|22747.6|192
1586346000000|2020-04-08 11:40:00|22784|22778.6|22739.5|22734.1|22794.5|22789.1|22730.5|22725.1|333
1586346300000|2020-04-08 11:45:00|22742.5|22737.1|22749|22743.6|22762|22756.6|22723|22717.6|359
1586346600000|2020-04-08 11:50:00|22748.5|22743.1|22777.5|22772.1|22797.5|22792.1|22746.5|22741.1|308
1586346900000|2020-04-08 11:55:00|22778|22772.6|22811|22805.6|22823|22817.6|22774.5|22769.1|327
1586347200000|2020-04-08 12:00:00|22810|22804.6|22855|22849.6|22863|22857.6|22786.5|22781.1|320
1586347500000|2020-04-08 12:05:00|22854.5|22849.1|22875|22869.6|22899.5|22894.1|22852.5|22847.1|731
1586347800000|2020-04-08 12:10:00|22875.5|22870.1|22914|22908.6|22917|22911.6|22864|22858.6|633
1586348100000|2020-04-08 12:15:00|22914.5|22909.1|22898.5|22893.1|22924|22918.6|22879|22873.6|560
1586348400000|2020-04-08 12:20:00|22898|22892.6|22859.5|22854.1|22918.5|22913.1|22859|22853.6|559
1586348700000|2020-04-08 12:25:00|22860|22854.6|22857|22851.6|22881|22875.6|22843.5|22838.1|491
1586349000000|2020-04-08 12:30:00|22858|22852.6|22868.5|22863.1|22891.5|22886.1|22856|22850.6|479
1586349300000|2020-04-08 12:35:00|22866.5|22861.1|22835|22829.6|22869.5|22864.1|22810|22804.6|599
1586349600000|2020-04-08 12:40:00|22834.5|22829.1|22880.5|22875.1|22881|22875.6|22815|22809.6|322
1586349900000|2020-04-08 12:45:00|22880|22874.6|22903|22897.6|22917|22911.6|22879|22873.6|630
1586350200000|2020-04-08 12:50:00|22903.5|22898.1|22823|22817.6|22907.5|22902.1|22814|22808.6|386
1586350500000|2020-04-08 12:55:00|22824|22818.6|22855.5|22850.1|22857.5|22852.1|22797|22791.6|503
1586350800000|2020-04-08 13:00:00|22855|22849.6|22891|22885.6|22906.5|22901.1|22849.5|22844.1|747
1586351100000|2020-04-08 13:05:00|22890|22884.6|22922|22916.6|22965.5|22960.1|22877.5|22872.1|1083
1586351400000|2020-04-08 13:10:00|22924|22918.6|22919.5|22914.1|22936.5|22931.1|22901.5|22896.1|558
1586351700000|2020-04-08 13:15:00|22920.5|22915.1|22938|22932.6|22966.5|22961.1|22912.5|22907.1|738
1586352000000|2020-04-08 13:20:00|22939|22933.6|22946.5|22941.1|22950|22944.6|22913.5|22908.1|335
1586352300000|2020-04-08 13:25:00|22947.5|22942.1|22906.5|22901.1|22985.5|22980.1|22906.5|22901.1|766
1586352600000|2020-04-08 13:30:00|22906.1|22901.5|22886.1|22881.5|23007.1|23002.5|22831.1|22826.5|5506
1586352900000|2020-04-08 13:35:00|22886.6|22882|22901.1|22896.5|22932.6|22928|22803.1|22798.5|4831
1586353200000|2020-04-08 13:40:00|22902.1|22897.5|22927.6|22923|22988.6|22984|22899.6|22895|3276
1586353500000|2020-04-08 13:45:00|22932.1|22927.5|22837.6|22833|22969.1|22964.5|22834.1|22829.5|3188
1586353800000|2020-04-08 13:50:00|22837.1|22832.5|22825.6|22821|22875.1|22870.5|22801.1|22796.5|2972
1586354100000|2020-04-08 13:55:00|22826.1|22821.5|22766.1|22761.5|22850.6|22846|22744.6|22740|2154
1586354400000|2020-04-08 14:00:00|22768.1|22763.5|22737.1|22732.5|22819.6|22815|22737.1|22732.5|1975
1586354700000|2020-04-08 14:05:00|22737.6|22733|22711.1|22706.5|22778.1|22773.5|22681.1|22676.5|2713
1586355000000|2020-04-08 14:10:00|22712.1|22707.5|22784.1|22779.5|22801.6|22797|22711.1|22706.5|1948
1586355300000|2020-04-08 14:15:00|22783.6|22779|22848.6|22844|22850.1|22845.5|22758.6|22754|1944
1586355600000|2020-04-08 14:20:00|22847.1|22842.5|22786.1|22781.5|22852.1|22847.5|22781.1|22776.5|1850
1586355900000|2020-04-08 14:25:00|22785.1|22780.5|22876.1|22871.5|22878.1|22873.5|22780.1|22775.5|2164
1586356200000|2020-04-08 14:30:00|22873.1|22868.5|22909.1|22904.5|22913.1|22908.5|22836.1|22831.5|1880
1586356500000|2020-04-08 14:35:00|22909.6|22905|22854.6|22850|22918.1|22913.5|22852.1|22847.5|1811
1586356800000|2020-04-08 14:40:00|22853.6|22849|22821.1|22816.5|22893.6|22889|22790.6|22786|1919
1586357100000|2020-04-08 14:45:00|22820.1|22815.5|22893.1|22888.5|22893.1|22888.5|22813.6|22809|1549
1586357400000|2020-04-08 14:50:00|22891.6|22887|22926.1|22921.5|22955.6|22951|22889.1|22884.5|1817
1586357700000|2020-04-08 14:55:00|22926.6|22922|22974.1|22969.5|22979.1|22974.5|22884.1|22879.5|2211
1586358000000|2020-04-08 15:00:00|22975.1|22970.5|22936.6|22932|22994.6|22990|22930.6|22926|1868
1586358300000|2020-04-08 15:05:00|22938.1|22933.5|22940.6|22936|22967.1|22962.5|22905.1|22900.5|1534
1586358600000|2020-04-08 15:10:00|22941.1|22936.5|23023.1|23018.5|23045.6|23041|22940.1|22935.5|2891
1586358900000|2020-04-08 15:15:00|23021.1|23016.5|23042.6|23038|23059.1|23054.5|23003.1|22998.5|2047
1586359200000|2020-04-08 15:20:00|23043.1|23038.5|23068.1|23063.5|23110.6|23106|23040.6|23036|3038
1586359500000|2020-04-08 15:25:00|23069.1|23064.5|23123.6|23119|23140.6|23136|23068.1|23063.5|2390
1586359800000|2020-04-08 15:30:00|23120.6|23116|23184.6|23180|23194.1|23189.5|23105.1|23100.5|2920
1586360100000|2020-04-08 15:35:00|23184.1|23179.5|23239.1|23234.5|23252.1|23247.5|23171.1|23166.5|2547
1586360400000|2020-04-08 15:40:00|23241.1|23236.5|23215.1|23210.5|23263.6|23259|23206.1|23201.5|2004
1586360700000|2020-04-08 15:45:00|23214.6|23210|23238.1|23233.5|23273.1|23268.5|23213.1|23208.5|1796
1586361000000|2020-04-08 15:50:00|23238.6|23234|23200.6|23196|23241.1|23236.5|23179.1|23174.5|1906
1586361300000|2020-04-08 15:55:00|23203.1|23198.5|23181.1|23176.5|23242.6|23238|23174.1|23169.5|1707
1586361600000|2020-04-08 16:00:00|23182.1|23177.5|23180.6|23176|23197.1|23192.5|23129.6|23125|2027
1586361900000|2020-04-08 16:05:00|23180.1|23175.5|23153.1|23148.5|23188.1|23183.5|23144.1|23139.5|1349
1586362200000|2020-04-08 16:10:00|23153.6|23149|23145.1|23140.5|23160.1|23155.5|23108.6|23104|1542
1586362500000|2020-04-08 16:15:00|23146.1|23141.5|23224.1|23219.5|23237.1|23232.5|23145.1|23140.5|1656
1586362800000|2020-04-08 16:20:00|23224.6|23220|23231.1|23226.5|23241.1|23236.5|23206.6|23202|1035
1586363100000|2020-04-08 16:25:00|23231.6|23227|23188.3|23183.7|23235.9|23231.3|23175.8|23171.2|1247
1586363400000|2020-04-08 16:30:00|23190.8|23186.2|23211.8|23207.2|23218.3|23213.7|23186.3|23181.7|933
1586363700000|2020-04-08 16:35:00|23211.3|23206.7|23271.8|23267.2|23274.8|23270.2|23154.3|23149.7|2601
1586364000000|2020-04-08 16:40:00|23272|23267.4|23256|23251.4|23299|23294.4|23229|23224.4|2182
1586364300000|2020-04-08 16:45:00|23257.5|23252.9|23257|23252.4|23299.5|23294.9|23243|23238.4|1443
1586364600000|2020-04-08 16:50:00|23256.5|23251.9|23234.5|23229.9|23272|23267.4|23208|23203.4|1558
1586364900000|2020-04-08 16:55:00|23234|23229.4|23220|23215.4|23236|23231.4|23196|23191.4|1532
1586365200000|2020-04-08 17:00:00|23223|23218.4|23224|23219.4|23242.5|23237.9|23186.5|23181.9|2160
1586365500000|2020-04-08 17:05:00|23223.5|23218.9|23207|23202.4|23258|23253.4|23197.5|23192.9|1598
1586365800000|2020-04-08 17:10:00|23206|23201.4|23220|23215.4|23226|23221.4|23176|23171.4|1322
1586366100000|2020-04-08 17:15:00|23219.5|23214.9|23235|23230.4|23243.5|23238.9|23207|23202.4|1100
1586366400000|2020-04-08 17:20:00|23235.5|23230.9|23250|23245.4|23256|23251.4|23217|23212.4|863
1586366700000|2020-04-08 17:25:00|23250.5|23245.9|23196|23191.4|23261.5|23256.9|23187|23182.4|1148
1586367000000|2020-04-08 17:30:00|23196.5|23191.9|23162.5|23157.9|23213|23208.4|23140|23135.4|1759
1586367300000|2020-04-08 17:35:00|23163|23158.4|23101|23096.4|23163|23158.4|23084|23079.4|2207
1586367600000|2020-04-08 17:40:00|23101.5|23096.9|23100|23095.4|23141|23136.4|23086|23081.4|1469
1586367900000|2020-04-08 17:45:00|23100.5|23095.9|23115|23110.4|23158|23153.4|23096|23091.4|1580
1586368200000|2020-04-08 17:50:00|23115.5|23110.9|23135.5|23130.9|23147|23142.4|23115.5|23110.9|1078
1586368500000|2020-04-08 17:55:00|23135|23130.4|23081.5|23076.9|23137|23132.4|23063.5|23058.9|1684
1586368800000|2020-04-08 18:00:00|23082|23077.4|23157.5|23152.9|23170|23165.4|23067.5|23062.9|2387
1586369100000|2020-04-08 18:05:00|23157|23152.4|23206|23201.4|23206|23201.4|23149|23144.4|2014
1586369400000|2020-04-08 18:10:00|23205.5|23200.9|23199|23194.4|23224.5|23219.9|23188|23183.4|1314
1586369700000|2020-04-08 18:15:00|23199.5|23194.9|23237|23232.4|23262|23257.4|23199.5|23194.9|1935
1586370000000|2020-04-08 18:20:00|23237.5|23232.9|23301|23296.4|23302|23297.4|23208|23203.4|2004
1586370300000|2020-04-08 18:25:00|23300.5|23295.9|23286.5|23281.9|23319|23314.4|23279|23274.4|2054
1586370600000|2020-04-08 18:30:00|23287|23282.4|23326|23321.4|23341|23336.4|23281|23276.4|1719
1586370900000|2020-04-08 18:35:00|23326.5|23321.9|23338|23333.4|23346.5|23341.9|23310|23305.4|1241
1586371200000|2020-04-08 18:40:00|23337.5|23332.9|23335|23330.4|23380|23375.4|23332|23327.4|1478
1586371500000|2020-04-08 18:45:00|23336|23331.4|23310.5|23305.9|23360.5|23355.9|23300|23295.4|1449
1586371800000|2020-04-08 18:50:00|23312|23307.4|23392|23387.4|23392|23387.4|23310|23305.4|1587
1586372100000|2020-04-08 18:55:00|23392.5|23387.9|23396.5|23391.9|23399.5|23394.9|23363.5|23358.9|1503
1586372400000|2020-04-08 19:00:00|23396|23391.4|23423|23418.4|23424|23419.4|23364|23359.4|1618
1586372700000|2020-04-08 19:05:00|23423.5|23418.9|23426.5|23421.9|23442|23437.4|23392|23387.4|1484
1586373000000|2020-04-08 19:10:00|23425|23420.4|23353.5|23348.9|23437.5|23432.9|23353.5|23348.9|1540
1586373300000|2020-04-08 19:15:00|23355|23350.4|23382|23377.4|23400.5|23395.9|23352.5|23347.9|1345
1586373600000|2020-04-08 19:20:00|23380.7|23376.1|23319.7|23315.1|23402.7|23398.1|23305.7|23301.1|1755
1586373900000|2020-04-08 19:25:00|23321.7|23317.1|23367.2|23362.6|23383.7|23379.1|23320.7|23316.1|1793
1586374200000|2020-04-08 19:30:00|23367.7|23363.1|23347.2|23342.6|23449.7|23445.1|23331.7|23327.1|2360
1586374500000|2020-04-08 19:35:00|23346.7|23342.1|23315.7|23311.1|23356.7|23352.1|23272.7|23268.1|2439
1586374800000|2020-04-08 19:40:00|23313.7|23309.1|23338.2|23333.6|23351.2|23346.6|23233.2|23228.6|2979
1586375100000|2020-04-08 19:45:00|23337.2|23332.6|23371.2|23366.6|23375.7|23371.1|23306.2|23301.6|2485
1586375400000|2020-04-08 19:50:00|23371.7|23367.1|23483.7|23479.1|23516.2|23511.6|23371.7|23367.1|6772
1586375700000|2020-04-08 19:55:00|23482.2|23477.6|23429.2|23424.6|23489.2|23484.6|23388.7|23384.1|4478
1586376000000|2020-04-08 20:00:00|23425|23420.4|23411.6|23404.8|23442.6|23435.8|23386.1|23379.3|1800
1586376300000|2020-04-08 20:05:00|23412.1|23405.3|23397.1|23390.3|23421.6|23414.8|23394.1|23387.3|957
1586376600000|2020-04-08 20:10:00|23397.6|23390.8|23373.8|23351.2|23398.1|23391.3|23356.6|23348.9|848
1586376900000|2020-04-08 20:15:00|23374|23351.4|23381.7|23359.1|23384.3|23361.7|23374|23351.4|0
1586377200000|2020-04-08 20:20:00|23382.2|23359.6|23378.4|23355.8|23385.4|23362.8|23378.1|23355.5|0
1586377500000|2020-04-08 20:25:00|23379|23356.4|23371.4|23348.8|23379.1|23356.5|23369.2|23346.6|0
1586377800000|2020-04-08 20:30:00|23370.6|23363.8|23409.6|23402.8|23414.6|23407.8|23370.6|23363.8|294
1586378100000|2020-04-08 20:35:00|23412.6|23405.8|23402.6|23395.8|23412.6|23405.8|23399.6|23392.8|57
1586378400000|2020-04-08 20:40:00|23404.6|23397.8|23430.6|23423.8|23436.6|23429.8|23404.6|23397.8|114
1586378700000|2020-04-08 20:45:00|23428.6|23421.8|23414.6|23407.8|23435.6|23428.8|23405.6|23398.8|174
1586379000000|2020-04-08 20:50:00|23412.6|23405.8|23406.6|23399.8|23414.6|23407.8|23396.6|23389.8|209
1586379300000|2020-04-08 20:55:00|23411.6|23404.8|23429.9|23407.3|23429.9|23418.8|23403.6|23396.8|72
1586379600000|2020-04-08 21:00:00|23430|23407.4|23423.8|23401.2|23430.1|23407.5|23419.1|23396.5|0
1586379900000|2020-04-08 21:05:00|23424.2|23401.6|23421.7|23399.1|23426.2|23403.6|23421.6|23399|0
1586380200000|2020-04-08 21:10:00|23421.6|23399|23417.3|23394.7|23424.6|23402|23416.7|23394.1|0
1586380500000|2020-04-08 21:15:00|23417.9|23395.3|23417|23394.4|23418.8|23396.2|23411.4|23388.8|0
1586380800000|2020-04-08 21:20:00|23416.8|23394.2|23415.3|23392.7|23420.3|23397.7|23411.9|23389.3|0
1586381100000|2020-04-08 21:25:00|23414.9|23392.3|23416.7|23394.1|23417.4|23394.8|23413.6|23391|0
1586381400000|2020-04-08 21:30:00|23416.5|23393.9|23412|23389.4|23417.5|23394.9|23412|23389.4|0
1586381700000|2020-04-08 21:35:00|23411.9|23389.3|23404.7|23382.1|23418.7|23396.1|23404.7|23382.1|0
1586382000000|2020-04-08 21:40:00|23404.6|23382|23399.2|23376.6|23409.1|23386.5|23392.3|23369.7|0
1586382300000|2020-04-08 21:45:00|23399.4|23376.8|23405.3|23382.7|23406.2|23383.6|23399.2|23376.6|0
1586382600000|2020-04-08 21:50:00|23405.6|23383|23408.9|23386.3|23409.4|23386.8|23404.1|23381.5|0
1586382900000|2020-04-08 21:55:00|23409.2|23386.6|23409.4|23386.8|23409.4|23386.8|23406.2|23383.6|0
1586383200000|2020-04-08 22:00:00|23418.6|23411.8|23378.6|23371.8|23421.6|23414.8|23350.1|23343.3|742
1586383500000|2020-04-08 22:05:00|23378.1|23371.3|23405.6|23398.8|23417.1|23410.3|23369.1|23362.3|277
1586383800000|2020-04-08 22:10:00|23405.1|23398.3|23408.1|23401.3|23417.6|23410.8|23400.6|23393.8|76
1586384100000|2020-04-08 22:15:00|23408.6|23401.8|23408.6|23401.8|23422.6|23415.8|23401.1|23394.3|92
1586384400000|2020-04-08 22:20:00|23407.6|23400.8|23415.6|23408.8|23434.1|23427.3|23404.6|23397.8|154
1586384700000|2020-04-08 22:25:00|23417.6|23410.8|23393.1|23386.3|23417.6|23410.8|23385.6|23378.8|206
1586385000000|2020-04-08 22:30:00|23393.6|23386.8|23392.1|23385.3|23393.6|23386.8|23376.6|23369.8|96
1586385300000|2020-04-08 22:35:00|23392.6|23385.8|23398.6|23391.8|23405.1|23398.3|23380.1|23373.3|75
1586385600000|2020-04-08 22:40:00|23398.1|23391.3|23382.1|23375.3|23399.6|23392.8|23372.1|23365.3|80
1586385900000|2020-04-08 22:45:00|23382.6|23375.8|23394.6|23387.8|23398.1|23391.3|23380.6|23373.8|60
1586386200000|2020-04-08 22:50:00|23394.1|23387.3|23389.1|23382.3|23396.6|23389.8|23380.1|23373.3|65
1586386500000|2020-04-08 22:55:00|23390.1|23383.3|23397.1|23390.3|23404.1|23397.3|23387.6|23380.8|86
1586386800000|2020-04-08 23:00:00|23398.6|23391.8|23387.6|23380.8|23398.6|23391.8|23374.1|23367.3|76
1586387100000|2020-04-08 23:05:00|23387.1|23380.3|23414.1|23407.3|23414.1|23407.3|23386.6|23379.8|90
1586387400000|2020-04-08 23:10:00|23411.6|23404.8|23452.1|23445.3|23459.1|23452.3|23411.6|23404.8|204
1586387700000|2020-04-08 23:15:00|23452.6|23445.8|23472.6|23465.8|23477.1|23470.3|23449.1|23442.3|231
1586388000000|2020-04-08 23:20:00|23473.1|23466.3|23497.1|23490.3|23510.6|23503.8|23472.1|23465.3|324
1586388300000|2020-04-08 23:25:00|23491.6|23484.8|23514.6|23507.8|23518.1|23511.3|23475.6|23468.8|226
1586388600000|2020-04-08 23:30:00|23515.1|23508.3|23494.6|23487.8|23545.1|23538.3|23493.1|23486.3|465
1586388900000|2020-04-08 23:35:00|23495.1|23488.3|23468.6|23461.8|23497.1|23490.3|23467.1|23460.3|176
1586389200000|2020-04-08 23:40:00|23469.1|23462.3|23491.1|23484.3|23493.6|23486.8|23453.6|23446.8|219
1586389500000|2020-04-08 23:45:00|23491.6|23484.8|23509.6|23502.8|23513.6|23506.8|23481.1|23474.3|174
1586389800000|2020-04-08 23:50:00|23509.1|23502.3|23527.6|23520.8|23528.1|23521.3|23497.1|23490.3|193
1586390100000|2020-04-08 23:55:00|23528.1|23521.3|23517.6|23510.8|23538.1|23531.3|23513.1|23506.3|401
1586390400000|2020-04-09 00:00:00|23517.1|23510.3|23494.6|23487.8|23521.6|23514.8|23486.1|23479.3|321
1586390700000|2020-04-09 00:05:00|23495.1|23488.3|23504.6|23497.8|23519.1|23512.3|23477.6|23470.8|267
1586391000000|2020-04-09 00:10:00|23505.6|23498.8|23501.1|23494.3|23527.1|23520.3|23499.6|23492.8|375
1586391300000|2020-04-09 00:15:00|23502.6|23495.8|23477.1|23470.3|23509.6|23502.8|23472.6|23465.8|182
1586391600000|2020-04-09 00:20:00|23485.6|23478.8|23450.1|23443.3|23500.1|23493.3|23445.6|23438.8|263
1586391900000|2020-04-09 00:25:00|23450.6|23443.8|23480.6|23473.8|23482.6|23475.8|23446.1|23439.3|325
1586392200000|2020-04-09 00:30:00|23479.6|23472.8|23464.6|23457.8|23480.1|23473.3|23449.6|23442.8|231
1586392500000|2020-04-09 00:35:00|23464.1|23457.3|23485.6|23478.8|23501.1|23494.3|23444.1|23437.3|227
1586392800000|2020-04-09 00:40:00|23486.6|23479.8|23490.1|23483.3|23502.6|23495.8|23484.1|23477.3|136
1586393100000|2020-04-09 00:45:00|23489.6|23482.8|23483.1|23476.3|23489.6|23482.8|23467.1|23460.3|226
1586393400000|2020-04-09 00:50:00|23482.6|23475.8|23482.1|23475.3|23505.1|23498.3|23481.1|23474.3|212
1586393700000|2020-04-09 00:55:00|23481.6|23474.8|23471.6|23464.8|23498.6|23491.8|23458.1|23451.3|227
1586394000000|2020-04-09 01:00:00|23472.6|23465.8|23472.6|23465.8|23488.1|23481.3|23463.1|23456.3|135
1586394300000|2020-04-09 01:05:00|23473.1|23466.3|23478.6|23471.8|23487.6|23480.8|23465.1|23458.3|105
1586394600000|2020-04-09 01:10:00|23478.1|23471.3|23479.1|23472.3|23502.1|23495.3|23473.1|23466.3|182
1586394900000|2020-04-09 01:15:00|23479.6|23472.8|23446.6|23439.8|23481.1|23474.3|23440.1|23433.3|193
1586395200000|2020-04-09 01:20:00|23447.1|23440.3|23440.1|23433.3|23451.1|23444.3|23433.6|23426.8|320
1586395500000|2020-04-09 01:25:00|23440.6|23433.8|23456.6|23449.8|23469.1|23462.3|23435.6|23428.8|364
1586395800000|2020-04-09 01:30:00|23456.1|23449.3|23379.1|23372.3|23457.1|23450.3|23376.6|23369.8|476
1586396100000|2020-04-09 01:35:00|23381.1|23374.3|23333.1|23326.3|23395.6|23388.8|23322.1|23315.3|595
1586396400000|2020-04-09 01:40:00|23333.6|23326.8|23339.1|23332.3|23355.1|23348.3|23323.6|23316.8|364
1586396700000|2020-04-09 01:45:00|23339.6|23332.8|23358.6|23351.8|23361.6|23354.8|23321.1|23314.3|358
1586397000000|2020-04-09 01:50:00|23359.1|23352.3|23367.6|23360.8|23371.6|23364.8|23332.6|23325.8|319
1586397300000|2020-04-09 01:55:00|23368.1|23361.3|23349.1|23342.3|23384.6|23377.8|23343.1|23336.3|384
1586397600000|2020-04-09 02:00:00|23349.6|23342.8|23347.6|23340.8|23376.1|23369.3|23333.1|23326.3|319
1586397900000|2020-04-09 02:05:00|23348.1|23341.3|23381.1|23374.3|23382.1|23375.3|23348.1|23341.3|228
1586398200000|2020-04-09 02:10:00|23381.6|23374.8|23386.1|23379.3|23404.1|23397.3|23372.1|23365.3|371
1586398500000|2020-04-09 02:15:00|23386.6|23379.8|23391.6|23384.8|23404.6|23397.8|23369.1|23362.3|196
1586398800000|2020-04-09 02:20:00|23389.1|23382.3|23371.1|23364.3|23400.6|23393.8|23368.1|23361.3|193
1586399100000|2020-04-09 02:25:00|23371.6|23364.8|23368.1|23361.3|23375.6|23368.8|23356.1|23349.3|204
1586399400000|2020-04-09 02:30:00|23368.6|23361.8|23339.1|23332.3|23368.6|23361.8|23326.6|23319.8|335
1586399700000|2020-04-09 02:35:00|23338.6|23331.8|23347.1|23340.3|23354.1|23347.3|23337.1|23330.3|207
1586400000000|2020-04-09 02:40:00|23346.6|23339.8|23296.1|23289.3|23348.1|23341.3|23292.6|23285.8|472
1586400300000|2020-04-09 02:45:00|23296.6|23289.8|23301.1|23294.3|23329.1|23322.3|23285.1|23278.3|454
1586400600000|2020-04-09 02:50:00|23300.6|23293.8|23316.6|23309.8|23328.1|23321.3|23299.6|23292.8|243
1586400900000|2020-04-09 02:55:00|23317.1|23310.3|23332.1|23325.3|23335.6|23328.8|23311.1|23304.3|248
1586401200000|2020-04-09 03:00:00|23332.6|23325.8|23310.1|23303.3|23346.6|23339.8|23309.1|23302.3|226
1586401500000|2020-04-09 03:05:00|23309.6|23302.8|23321.1|23314.3|23335.1|23328.3|23308.1|23301.3|183
1586401800000|2020-04-09 03:10:00|23322.1|23315.3|23332.6|23325.8|23342.1|23335.3|23310.6|23303.8|189
1586402100000|2020-04-09 03:15:00|23331.6|23324.8|23325.6|23318.8|23332.1|23325.3|23312.1|23305.3|119
1586402400000|2020-04-09 03:20:00|23326.1|23319.3|23342.1|23335.3|23351.1|23344.3|23319.1|23312.3|185
1586402700000|2020-04-09 03:25:00|23342.6|23335.8|23364.6|23357.8|23373.6|23366.8|23338.1|23331.3|334
1586403000000|2020-04-09 03:30:00|23366.6|23359.8|23375.1|23368.3|23386.6|23379.8|23349.6|23342.8|360
1586403300000|2020-04-09 03:35:00|23374.1|23367.3|23359.6|23352.8|23379.1|23372.3|23357.6|23350.8|147
1586403600000|2020-04-09 03:40:00|23359.1|23352.3|23358.6|23351.8|23371.6|23364.8|23342.1|23335.3|179
1586403900000|2020-04-09 03:45:00|23359.1|23352.3|23399.1|23392.3|23403.1|23396.3|23350.1|23343.3|300
1586404200000|2020-04-09 03:50:00|23401.1|23394.3|23379.6|23372.8|23402.1|23395.3|23377.1|23370.3|184
1586404500000|2020-04-09 03:55:00|23380.6|23373.8|23388.1|23381.3|23391.1|23384.3|23374.6|23367.8|88
1586404800000|2020-04-09 04:00:00|23388.6|23381.8|23403.6|23396.8|23408.6|23401.8|23383.1|23376.3|185
1586405100000|2020-04-09 04:05:00|23402.6|23395.8|23373.1|23366.3|23403.6|23396.8|23355.1|23348.3|371
1586405400000|2020-04-09 04:10:00|23374.6|23367.8|23373.1|23366.3|23389.1|23382.3|23356.6|23349.8|251
1586405700000|2020-04-09 04:15:00|23370.1|23363.3|23376.1|23369.3|23389.6|23382.8|23360.6|23353.8|203
1586406000000|2020-04-09 04:20:00|23375.6|23368.8|23360.1|23353.3|23387.6|23380.8|23343.6|23336.8|295
1586406300000|2020-04-09 04:25:00|23358.1|23351.3|23370.1|23363.3|23371.1|23364.3|23350.6|23343.8|210
1586406600000|2020-04-09 04:30:00|23369.6|23362.8|23411.6|23404.8|23425.6|23418.8|23367.1|23360.3|361
1586406900000|2020-04-09 04:35:00|23411.1|23404.3|23418.1|23411.3|23419.1|23412.3|23404.1|23397.3|179
1586407200000|2020-04-09 04:40:00|23418.6|23411.8|23451.1|23444.3|23469.1|23462.3|23417.6|23410.8|361
1586407500000|2020-04-09 04:45:00|23450.6|23443.8|23429.6|23422.8|23452.6|23445.8|23425.1|23418.3|184
1586407800000|2020-04-09 04:50:00|23430.1|23423.3|23442.6|23435.8|23450.1|23443.3|23428.1|23421.3|227
1586408100000|2020-04-09 04:55:00|23442.1|23435.3|23469.6|23462.8|23475.6|23468.8|23428.6|23421.8|335
1586408400000|2020-04-09 05:00:00|23469.1|23462.3|23445.1|23438.3|23476.1|23469.3|23437.6|23430.8|168
1586408700000|2020-04-09 05:05:00|23446.1|23439.3|23420.1|23413.3|23451.1|23444.3|23416.6|23409.8|222
1586409000000|2020-04-09 05:10:00|23419.6|23412.8|23424.1|23417.3|23458.1|23451.3|23418.6|23411.8|268
1586409300000|2020-04-09 05:15:00|23425.6|23418.8|23417.1|23410.3|23426.1|23419.3|23397.6|23390.8|232
1586409600000|2020-04-09 05:20:00|23416.6|23409.8|23389.6|23382.8|23416.6|23409.8|23381.1|23374.3|237
1586409900000|2020-04-09 05:25:00|23390.1|23383.3|23423.6|23416.8|23428.1|23421.3|23388.1|23381.3|215
1586410200000|2020-04-09 05:30:00|23424.1|23417.3|23426.1|23419.3|23439.1|23432.3|23391.1|23384.3|242
1586410500000|2020-04-09 05:35:00|23425.6|23418.8|23432.6|23425.8|23440.1|23433.3|23410.1|23403.3|206
1586410800000|2020-04-09 05:40:00|23432.1|23425.3|23455.6|23448.8|23467.6|23460.8|23422.1|23415.3|213
1586411100000|2020-04-09 05:45:00|23456.1|23449.3|23458.1|23451.3|23479.6|23472.8|23447.1|23440.3|188
1586411400000|2020-04-09 05:50:00|23457.6|23450.8|23411.6|23404.8|23459.1|23452.3|23399.1|23392.3|265
1586411700000|2020-04-09 05:55:00|23412.1|23405.3|23429.1|23422.3|23435.6|23428.8|23411.1|23404.3|212
1586412000000|2020-04-09 06:00:00|23428.4|23423|23505.4|23500|23509.9|23504.5|23428.4|23423|667
1586412300000|2020-04-09 06:05:00|23506.9|23501.5|23509.9|23504.5|23522.4|23517|23477.9|23472.5|468
1586412600000|2020-04-09 06:10:00|23509.4|23504|23504.9|23499.5|23518.9|23513.5|23484.9|23479.5|208
1586412900000|2020-04-09 06:15:00|23504.4|23499|23522.9|23517.5|23522.9|23517.5|23486.4|23481|172
1586413200000|2020-04-09 06:20:00|23523.4|23518|23503.4|23498|23523.9|23518.5|23495.4|23490|367
1586413500000|2020-04-09 06:25:00|23503.9|23498.5|23525.9|23520.5|23544.4|23539|23503.9|23498.5|319
1586413800000|2020-04-09 06:30:00|23523.4|23518|23527.4|23522|23542.9|23537.5|23522.9|23517.5|176
1586414100000|2020-04-09 06:35:00|23526.9|23521.5|23498.4|23493|23530.9|23525.5|23496.4|23491|186
1586414400000|2020-04-09 06:40:00|23497.9|23492.5|23523.4|23518|23526.9|23521.5|23491.4|23486|104
1586414700000|2020-04-09 06:45:00|23522.9|23517.5|23529.9|23524.5|23541.4|23536|23521.4|23516|143
1586415000000|2020-04-09 06:50:00|23529.4|23524|23480.4|23475|23529.4|23524|23472.4|23467|176
1586415300000|2020-04-09 06:55:00|23480.9|23475.5|23643.4|23638|23643.4|23638|23480.9|23475.5|783
1586415600000|2020-04-09 07:00:00|23642.4|23637|23611.4|23606|23657.9|23652.5|23578.4|23573|1729
1586415900000|2020-04-09 07:05:00|23610.9|23605.5|23653.4|23648|23653.4|23648|23587.4|23582|720
1586416200000|2020-04-09 07:10:00|23653.9|23648.5|23640.9|23635.5|23661.9|23656.5|23618.4|23613|940
1586416500000|2020-04-09 07:15:00|23639.4|23634|23685.9|23680.5|23690.9|23685.5|23638.9|23633.5|1292
1586416800000|2020-04-09 07:20:00|23686.4|23681|23674.9|23669.5|23693.4|23688|23671.9|23666.5|580
1586417100000|2020-04-09 07:25:00|23674.4|23669|23662.4|23657|23676.4|23671|23640.9|23635.5|611
1586417400000|2020-04-09 07:30:00|23663.4|23658|23663.4|23658|23673.4|23668|23642.9|23637.5|524
1586417700000|2020-04-09 07:35:00|23662.9|23657.5|23677.4|23672|23689.4|23684|23654.4|23649|379
1586418000000|2020-04-09 07:40:00|23676.9|23671.5|23631.4|23626|23677.4|23672|23624.4|23619|415
1586418300000|2020-04-09 07:45:00|23632.9|23627.5|23685.4|23680|23712.4|23707|23632.9|23627.5|631
1586418600000|2020-04-09 07:50:00|23686.4|23681|23709.4|23704|23718.4|23713|23685.4|23680|438
1586418900000|2020-04-09 07:55:00|23711.4|23706|23691.9|23686.5|23711.4|23706|23666.9|23661.5|483
1586419200000|2020-04-09 08:00:00|23691.4|23686|23681.9|23676.5|23708.9|23703.5|23670.4|23665|484
1586419500000|2020-04-09 08:05:00|23685.4|23680|23665.4|23660|23705.4|23700|23664.9|23659.5|583
1586419800000|2020-04-09 08:10:00|23666.4|23661|23643.4|23638|23669.4|23664|23625.9|23620.5|700
1586420100000|2020-04-09 08:15:00|23643.9|23638.5|23604.4|23599|23648.4|23643|23600.9|23595.5|577
1586420400000|2020-04-09 08:20:00|23603.9|23598.5|23569.9|23564.5|23627.4|23622|23569.9|23564.5|383
1586420700000|2020-04-09 08:25:00|23569.4|23564|23532.4|23527|23580.4|23575|23521.9|23516.5|821
1586421000000|2020-04-09 08:30:00|23531.9|23526.5|23549.4|23544|23560.4|23555|23529.4|23524|435
1586421300000|2020-04-09 08:35:00|23548.9|23543.5|23467.4|23462|23551.4|23546|23456.4|23451|843
1586421600000|2020-04-09 08:40:00|23470.4|23465|23488.4|23483|23514.4|23509|23465.9|23460.5|719
1586421900000|2020-04-09 08:45:00|23485.9|23480.5|23501.9|23496.5|23523.9|23518.5|23477.9|23472.5|555
1586422200000|2020-04-09 08:50:00|23501.4|23496|23457.4|23452|23507.4|23502|23436.9|23431.5|542
1586422500000|2020-04-09 08:55:00|23456.9|23451.5|23417.4|23412|23458.4|23453|23416.4|23411|688
1586422800000|2020-04-09 09:00:00|23416.4|23411|23448.9|23443.5|23456.4|23451|23409.4|23404|812
1586423100000|2020-04-09 09:05:00|23449.4|23444|23436.9|23431.5|23466.4|23461|23422.4|23417|556
1586423400000|2020-04-09 09:10:00|23436.4|23431|23391.4|23386|23439.4|23434|23382.9|23377.5|723
1586423700000|2020-04-09 09:15:00|23390.9|23385.5|23355.9|23350.5|23421.4|23416|23348.9|23343.5|989
1586424000000|2020-04-09 09:20:00|23356.4|23351|23400.9|23395.5|23420.4|23415|23348.4|23343|767
1586424300000|2020-04-09 09:25:00|23401.4|23396|23442.9|23437.5|23447.9|23442.5|23401.4|23396|546
1586424600000|2020-04-09 09:30:00|23443.4|23438|23425.9|23420.5|23464.9|23459.5|23409.4|23404|789
1586424900000|2020-04-09 09:35:00|23428.9|23423.5|23423.4|23418|23437.9|23432.5|23394.4|23389|498
1586425200000|2020-04-09 09:40:00|23423.9|23418.5|23435.4|23430|23452.9|23447.5|23412.9|23407.5|446
1586425500000|2020-04-09 09:45:00|23434.9|23429.5|23377.4|23372|23449.9|23444.5|23363.9|23358.5|709
1586425800000|2020-04-09 09:50:00|23377.9|23372.5|23342.4|23337|23405.4|23400|23333.4|23328|754
1586426100000|2020-04-09 09:55:00|23343.4|23338|23347.4|23342|23362.9|23357.5|23328.9|23323.5|601
1586426400000|2020-04-09 10:00:00|23347.9|23342.5|23375.9|23370.5|23379.4|23374|23321.9|23316.5|730
1586426700000|2020-04-09 10:05:00|23376.4|23371|23414.4|23409|23417.4|23412|23372.4|23367|602
1586427000000|2020-04-09 10:10:00|23413.9|23408.5|23391.9|23386.5|23416.9|23411.5|23379.9|23374.5|749
1586427300000|2020-04-09 10:15:00|23393.4|23388|23364.4|23359|23397.4|23392|23357.4|23352|595
1586427600000|2020-04-09 10:20:00|23364.9|23359.5|23334.4|23329|23380.4|23375|23332.4|23327|450
1586427900000|2020-04-09 10:25:00|23333.9|23328.5|23325.4|23320|23345.4|23340|23289.9|23284.5|1021
1586428200000|2020-04-09 10:30:00|23325.9|23320.5|23289.9|23284.5|23360.4|23355|23266.4|23261|930
1586428500000|2020-04-09 10:35:00|23290.4|23285|23327.4|23322|23333.4|23328|23290.4|23285|615
1586428800000|2020-04-09 10:40:00|23327.9|23322.5|23315.9|23310.5|23349.4|23344|23309.4|23304|414
1586429100000|2020-04-09 10:45:00|23321.4|23316|23334.9|23329.5|23348.4|23343|23312.4|23307|409
1586429400000|2020-04-09 10:50:00|23332.9|23327.5|23283.9|23278.5|23343.4|23338|23282.9|23277.5|396
1586429700000|2020-04-09 10:55:00|23284.4|23279|23343.4|23338|23345.9|23340.5|23280.9|23275.5|457
1586430000000|2020-04-09 11:00:00|23345.4|23340|23398.4|23393|23401.9|23396.5|23341.4|23336|1023
1586430300000|2020-04-09 11:05:00|23396.9|23391.5|23441.9|23436.5|23458.4|23453|23393.4|23388|868
1586430600000|2020-04-09 11:10:00|23442.4|23437|23411.4|23406|23460.4|23455|23409.4|23404|568
1586430900000|2020-04-09 11:15:00|23411.9|23406.5|23403.4|23398|23438.4|23433|23403.4|23398|317
1586431200000|2020-04-09 11:20:00|23402.9|23397.5|23328.9|23323.5|23418.4|23413|23327.4|23322|805
1586431500000|2020-04-09 11:25:00|23326.9|23321.5|23229.9|23224.5|23328.4|23323|23229.9|23224.5|1202
1586431800000|2020-04-09 11:30:00|23230.9|23225.5|23275.4|23270|23278.4|23273|23184.9|23179.5|1641
1586432100000|2020-04-09 11:35:00|23275.9|23270.5|23250.4|23245|23282.4|23277|23238.4|23233|854
1586432400000|2020-04-09 11:40:00|23252.4|23247|23223.9|23218.5|23253.9|23248.5|23209.4|23204|881
1586432700000|2020-04-09 11:45:00|23227.9|23222.5|23292.9|23287.5|23300.9|23295.5|23215.9|23210.5|750
1586433000000|2020-04-09 11:50:00|23293.4|23288|23322.4|23317|23326.4|23321|23292.4|23287|790
1586433300000|2020-04-09 11:55:00|23321.9|23316.5|23272.4|23267|23327.4|23322|23265.9|23260.5|666
1586433600000|2020-04-09 12:00:00|23273.4|23268|23249.4|23244|23282.4|23277|23236.9|23231.5|759
1586433900000|2020-04-09 12:05:00|23249.9|23244.5|23250.4|23245|23270.4|23265|23228.4|23223|669
1586434200000|2020-04-09 12:10:00|23250.9|23245.5|23214.4|23209|23265.4|23260|23197.9|23192.5|902
1586434500000|2020-04-09 12:15:00|23213.9|23208.5|23204.9|23199.5|23244.4|23239|23149.4|23144|1286
1586434800000|2020-04-09 12:20:00|23206.4|23201|23224.4|23219|23262.9|23257.5|23205.4|23200|747
1586435100000|2020-04-09 12:25:00|23225.4|23220|23258.4|23253|23268.4|23263|23225.4|23220|359
1586435400000|2020-04-09 12:30:00|23259.9|23254.5|23477.9|23472.5|23532.9|23527.5|23241.4|23236|4146
1586435700000|2020-04-09 12:35:00|23478.4|23473|23419.9|23414.5|23502.4|23497|23406.9|23401.5|1806
1586436000000|2020-04-09 12:40:00|23420.9|23415.5|23489.4|23484|23490.4|23485|23368.4|23363|1138
1586436300000|2020-04-09 12:45:00|23488.9|23483.5|23595.4|23590|23609.4|23604|23460.9|23455.5|2561
1586436600000|2020-04-09 12:50:00|23595.9|23590.5|23642.9|23637.5|23670.4|23665|23587.9|23582.5|2734
1586436900000|2020-04-09 12:55:00|23643.4|23638|23708.9|23703.5|23732.4|23727|23619.4|23614|1743
1586437200000|2020-04-09 13:00:00|23709.9|23704.5|23693.4|23688|23744.4|23739|23682.4|23677|1698
1586437500000|2020-04-09 13:05:00|23692.9|23687.5|23791.9|23786.5|23815.4|23810|23690.9|23685.5|2434
1586437800000|2020-04-09 13:10:00|23792.4|23787|23838.4|23833|23881.9|23876.5|23776.4|23771|3126
1586438100000|2020-04-09 13:15:00|23841.9|23836.5|23818.4|23813|23843.9|23838.5|23792.4|23787|1302
1586438400000|2020-04-09 13:20:00|23819.4|23814|23856.9|23851.5|23875.4|23870|23813.4|23808|1428
1586438700000|2020-04-09 13:25:00|23856.4|23851|23783.9|23778.5|23863.9|23858.5|23772.4|23767|1369
1586439000000|2020-04-09 13:30:00|23780.9|23775.5|23721.5|23716.9|23798|23793.4|23679.5|23674.9|6481
1586439300000|2020-04-09 13:35:00|23722.5|23717.9|23800|23795.4|23802|23797.4|23707|23702.4|3778
1586439600000|2020-04-09 13:40:00|23799|23794.4|23948.5|23943.9|23956|23951.4|23792|23787.4|4296
1586439900000|2020-04-09 13:45:00|23948|23943.4|23895|23890.4|23948|23943.4|23857|23852.4|2687
1586440200000|2020-04-09 13:50:00|23893|23888.4|23921.5|23916.9|23937.5|23932.9|23854.5|23849.9|2438
1586440500000|2020-04-09 13:55:00|23920|23915.4|23984.5|23979.9|23993|23988.4|23902.5|23897.9|2301
1586440800000|2020-04-09 14:00:00|23982.5|23977.9|23888|23883.4|23990.5|23985.9|23887.5|23882.9|2480
1586441100000|2020-04-09 14:05:00|23887.5|23882.9|23799|23794.4|23909.5|23904.9|23788.5|23783.9|3444
1586441400000|2020-04-09 14:10:00|23798.5|23793.9|23863.5|23858.9|23881.5|23876.9|23793.5|23788.9|2617
1586441700000|2020-04-09 14:15:00|23861.5|23856.9|23741.5|23736.9|23876.5|23871.9|23737.5|23732.9|3226
1586442000000|2020-04-09 14:20:00|23742|23737.4|23751|23746.4|23773|23768.4|23667.5|23662.9|3818
1586442300000|2020-04-09 14:25:00|23750|23745.4|23891.5|23886.9|23904.5|23899.9|23745.5|23740.9|3322
1586442600000|2020-04-09 14:30:00|23892.5|23887.9|23892.5|23887.9|23901.5|23896.9|23809.5|23804.9|2859
1586442900000|2020-04-09 14:35:00|23892|23887.4|23940|23935.4|23959|23954.4|23845.5|23840.9|2943
1586443200000|2020-04-09 14:40:00|23940.5|23935.9|23900.5|23895.9|23946.5|23941.9|23834|23829.4|2748
1586443500000|2020-04-09 14:45:00|23899.5|23894.9|23867.5|23862.9|23935.5|23930.9|23858.5|23853.9|1986
1586443800000|2020-04-09 14:50:00|23867|23862.4|23817.5|23812.9|23882.5|23877.9|23795.5|23790.9|2215
1586444100000|2020-04-09 14:55:00|23817|23812.4|23846|23841.4|23893.5|23888.9|23804.5|23799.9|2288
1586444400000|2020-04-09 15:00:00|23848.5|23843.9|23720.5|23715.9|23856|23851.4|23707.5|23702.9|2787
1586444700000|2020-04-09 15:05:00|23721.5|23716.9|23782|23777.4|23793.5|23788.9|23682|23677.4|2831
1586445000000|2020-04-09 15:10:00|23782.5|23777.9|23767|23762.4|23804|23799.4|23714.5|23709.9|2193
1586445300000|2020-04-09 15:15:00|23769|23764.4|23740|23735.4|23778|23773.4|23702.5|23697.9|2513
1586445600000|2020-04-09 15:20:00|23739.5|23734.9|23719|23714.4|23793|23788.4|23704.5|23699.9|2019
1586445900000|2020-04-09 15:25:00|23720.5|23715.9|23806.5|23801.9|23813.5|23808.9|23682.5|23677.9|1803
1586446200000|2020-04-09 15:30:00|23807|23802.4|23797|23792.4|23834|23829.4|23770.5|23765.9|1577
1586446500000|2020-04-09 15:35:00|23800.5|23795.9|23846.5|23841.9|23867|23862.4|23767.5|23762.9|2043
1586446800000|2020-04-09 15:40:00|23846|23841.4|23879.5|23874.9|23896.5|23891.9|23838|23833.4|2775
1586447100000|2020-04-09 15:45:00|23880|23875.4|23908.5|23903.9|23918|23913.4|23866|23861.4|1988
1586447400000|2020-04-09 15:50:00|23909|23904.4|23856.5|23851.9|23928.5|23923.9|23843.5|23838.9|2141
1586447700000|2020-04-09 15:55:00|23854.5|23849.9|23887.5|23882.9|23896|23891.4|23822.5|23817.9|1475
1586448000000|2020-04-09 16:00:00|23890|23885.4|23923|23918.4|23923|23918.4|23854.5|23849.9|1560
1586448300000|2020-04-09 16:05:00|23923.5|23918.9|23929|23924.4|23931.5|23926.9|23882.5|23877.9|1585
1586448600000|2020-04-09 16:10:00|23926.5|23921.9|23904.5|23899.9|23929.5|23924.9|23872.5|23867.9|1503
1586448900000|2020-04-09 16:15:00|23904|23899.4|23954|23949.4|23958.5|23953.9|23883.5|23878.9|1813
1586449200000|2020-04-09 16:20:00|23954.5|23949.9|23939.5|23934.9|23961|23956.4|23935|23930.4|1259
1586449500000|2020-04-09 16:25:00|23940|23935.4|23868.5|23863.9|23948.5|23943.9|23866.5|23861.9|1537
1586449800000|2020-04-09 16:30:00|23870.5|23865.9|23866.5|23861.9|23917.5|23912.9|23857.5|23852.9|1652
1586450100000|2020-04-09 16:35:00|23867|23862.4|23914.7|23910.1|23917.2|23912.6|23849.6|23845|1226
1586450400000|2020-04-09 16:40:00|23914.6|23910|23901.6|23897|23937.1|23932.5|23893.1|23888.5|1081
1586450700000|2020-04-09 16:45:00|23901.1|23896.5|23915.1|23910.5|23942.6|23938|23870.6|23866|907
1586451000000|2020-04-09 16:50:00|23915.6|23911|23927.6|23923|23956.6|23952|23898.1|23893.5|1044
1586451300000|2020-04-09 16:55:00|23928.1|23923.5|23963.1|23958.5|23997.6|23993|23907.6|23903|2317
1586451600000|2020-04-09 17:00:00|23964.1|23959.5|23937.1|23932.5|23976.6|23972|23933.1|23928.5|1379
1586451900000|2020-04-09 17:05:00|23937.6|23933|23971.1|23966.5|23972.1|23967.5|23932.1|23927.5|1158
1586452200000|2020-04-09 17:10:00|23970.6|23966|23948.1|23943.5|23972.1|23967.5|23899.1|23894.5|1173
1586452500000|2020-04-09 17:15:00|23948.6|23944|23960.1|23955.5|23967.1|23962.5|23908.1|23903.5|1244
1586452800000|2020-04-09 17:20:00|23959.1|23954.5|23950.1|23945.5|23970.6|23966|23932.1|23927.5|1100
1586453100000|2020-04-09 17:25:00|23950.6|23946|23984.1|23979.5|23984.1|23979.5|23923.1|23918.5|1513
1586453400000|2020-04-09 17:30:00|23983.6|23979|23973.1|23968.5|24014.1|24009.5|23960.1|23955.5|1429
1586453700000|2020-04-09 17:35:00|23972.6|23968|23877.1|23872.5|23981.1|23976.5|23862.1|23857.5|2232
1586454000000|2020-04-09 17:40:00|23876.1|23871.5|23896.1|23891.5|23921.6|23917|23868.1|23863.5|904
1586454300000|2020-04-09 17:45:00|23895.6|23891|23838.6|23834|23900.1|23895.5|23836.6|23832|1151
1586454600000|2020-04-09 17:50:00|23837.1|23832.5|23854.1|23849.5|23885.6|23881|23803.1|23798.5|1291
1586454900000|2020-04-09 17:55:00|23854.6|23850|23903.1|23898.5|23912.1|23907.5|23835.1|23830.5|1082
1586455200000|2020-04-09 18:00:00|23901.1|23896.5|23809.1|23804.5|23915.1|23910.5|23808.1|23803.5|1444
1586455500000|2020-04-09 18:05:00|23810.1|23805.5|23780.6|23776|23823.1|23818.5|23752.1|23747.5|1941
1586455800000|2020-04-09 18:10:00|23779.6|23775|23772.6|23768|23820.6|23816|23771.1|23766.5|1281
1586456100000|2020-04-09 18:15:00|23773.6|23769|23745.6|23741|23795.1|23790.5|23727.1|23722.5|1085
1586456400000|2020-04-09 18:20:00|23744.6|23740|23776.1|23771.5|23789.6|23785|23700.1|23695.5|1834
1586456700000|2020-04-09 18:25:00|23774.6|23770|23720.6|23716|23804.1|23799.5|23712.1|23707.5|1269
1586457000000|2020-04-09 18:30:00|23720.1|23715.5|23734.6|23730|23806.6|23802|23709.1|23704.5|1521
1586457300000|2020-04-09 18:35:00|23734.1|23729.5|23760.1|23755.5|23773.1|23768.5|23717.1|23712.5|1212
1586457600000|2020-04-09 18:40:00|23760.6|23756|23729.6|23725|23782.1|23777.5|23693.1|23688.5|1035
1586457900000|2020-04-09 18:45:00|23729.1|23724.5|23637.6|23633|23749.6|23745|23623.1|23618.5|1670
1586458200000|2020-04-09 18:50:00|23636.1|23631.5|23532.1|23527.5|23651.1|23646.5|23531.6|23527|1926
1586458500000|2020-04-09 18:55:00|23532.6|23528|23605.1|23600.5|23611.1|23606.5|23503.6|23499|2381
1586458800000|2020-04-09 19:00:00|23604.6|23600|23599.1|23594.5|23628.1|23623.5|23566.6|23562|2033
1586459100000|2020-04-09 19:05:00|23599.6|23595|23691.6|23687|23697.1|23692.5|23567.6|23563|1975
1586459400000|2020-04-09 19:10:00|23692.1|23687.5|23711.1|23706.5|23732.1|23727.5|23674.1|23669.5|2039
1586459700000|2020-04-09 19:15:00|23711.6|23707|23685.1|23680.5|23740.6|23736|23662.1|23657.5|1655
1586460000000|2020-04-09 19:20:00|23684.6|23680|23656.1|23651.5|23708.6|23704|23637.6|23633|1502
1586460300000|2020-04-09 19:25:00|23657.1|23652.5|23761.6|23757|23761.6|23757|23657.1|23652.5|1660
1586460600000|2020-04-09 19:30:00|23760.1|23755.5|23813.6|23809|23816.1|23811.5|23757.6|23753|2056
1586460900000|2020-04-09 19:35:00|23814.6|23810|23773.6|23769|23820.1|23815.5|23711.6|23707|1669
1586461200000|2020-04-09 19:40:00|23773.1|23768.5|23787.1|23782.5|23818.1|23813.5|23734.1|23729.5|1417
1586461500000|2020-04-09 19:45:00|23786.6|23782|23676.6|23672|23802.6|23798|23668.1|23663.5|2183
1586461800000|2020-04-09 19:50:00|23678.1|23673.5|23749.1|23744.5|23758.6|23754|23635.1|23630.5|4459
1586462100000|2020-04-09 19:55:00|23747.6|23743|23722.6|23718|23779.6|23775|23706.1|23701.5|2822
1586462400000|2020-04-09 20:00:00|23723.7|23716.9|23774.7|23767.9|23782.7|23775.9|23699.2|23692.4|1346
1586462700000|2020-04-09 20:05:00|23775.2|23768.4|23774.2|23767.4|23781.2|23774.4|23746.2|23739.4|492
1586463000000|2020-04-09 20:10:00|23774.7|23767.9|23750.9|23728.3|23783.2|23776.4|23726.2|23719.4|643
1586463300000|2020-04-09 20:15:00|23751.2|23728.6|23765.3|23742.7|23765.4|23742.8|23748.9|23726.3|1
1586463600000|2020-04-09 20:20:00|23766.9|23744.3|23764.7|23742.1|23769.8|23747.2|23764.7|23742.1|0
1586463900000|2020-04-09 20:25:00|23764.1|23741.5|23757.2|23734.6|23765.4|23742.8|23756.2|23733.6|0
1586464200000|2020-04-09 20:30:00|23746.7|23739.9|23759.7|23752.9|23771.7|23764.9|23740.7|23733.9|298
1586464500000|2020-04-09 20:35:00|23760.7|23753.9|23762.7|23755.9|23762.7|23755.9|23742.7|23735.9|150
1586464800000|2020-04-09 20:40:00|23764.7|23757.9|23774.7|23767.9|23775.7|23768.9|23760.7|23753.9|182
1586465100000|2020-04-09 20:45:00|23775.7|23768.9|23735.7|23728.9|23775.7|23768.9|23731.7|23724.9|172
1586465400000|2020-04-09 20:50:00|23733.7|23726.9|23779.7|23772.9|23779.7|23772.9|23733.7|23726.9|180
1586465700000|2020-04-09 20:55:00|23780.7|23773.9|23805.2|23782.6|23810.1|23797.9|23771.7|23764.9|79
1586466000000|2020-04-09 21:00:00|23805|23782.4|23806.9|23784.3|23807.8|23785.2|23805|23782.4|0
1586728800000|2020-04-12 22:00:00|23935.7|23928.9|23687.7|23680.9|23954.2|23947.4|23686.2|23679.4|1263
1586729100000|2020-04-12 22:05:00|23688.2|23681.4|23710.7|23703.9|23770.7|23763.9|23677.2|23670.4|638
1586729400000|2020-04-12 22:10:00|23709.2|23702.4|23554.7|23547.9|23720.7|23713.9|23545.2|23538.4|980
1586729700000|2020-04-12 22:15:00|23558.2|23551.4|23367.2|23360.4|23592.7|23585.9|23235.7|23228.9|1899
1586730000000|2020-04-12 22:20:00|23367.7|23360.9|23440.7|23433.9|23445.7|23438.9|23330.2|23323.4|716
1586730300000|2020-04-12 22:25:00|23441.2|23434.4|23374.2|23367.4|23449.7|23442.9|23360.7|23353.9|315
1586730600000|2020-04-12 22:30:00|23374.7|23367.9|23445.7|23438.9|23471.2|23464.4|23349.7|23342.9|376
1586730900000|2020-04-12 22:35:00|23445.2|23438.4|23488.7|23481.9|23503.2|23496.4|23443.7|23436.9|212
1586731200000|2020-04-12 22:40:00|23489.2|23482.4|23474.7|23467.9|23490.2|23483.4|23459.2|23452.4|230
1586731500000|2020-04-12 22:45:00|23472.2|23465.4|23510.7|23503.9|23520.7|23513.9|23438.7|23431.9|262
1586731800000|2020-04-12 22:50:00|23508.7|23501.9|23477.7|23470.9|23510.2|23503.4|23463.7|23456.9|141
1586732100000|2020-04-12 22:55:00|23477.2|23470.4|23498.7|23491.9|23508.7|23501.9|23467.7|23460.9|71
1586732400000|2020-04-12 23:00:00|23499.2|23492.4|23521.7|23514.9|23523.2|23516.4|23494.7|23487.9|136
1586732700000|2020-04-12 23:05:00|23525.2|23518.4|23581.7|23574.9|23592.2|23585.4|23521.2|23514.4|354
1586733000000|2020-04-12 23:10:00|23581.2|23574.4|23566.7|23559.9|23599.2|23592.4|23560.2|23553.4|236
1586733300000|2020-04-12 23:15:00|23569.7|23562.9|23490.7|23483.9|23583.7|23576.9|23480.2|23473.4|277
1586733600000|2020-04-12 23:20:00|23491.2|23484.4|23506.2|23499.4|23519.7|23512.9|23491.2|23484.4|191
1586733900000|2020-04-12 23:25:00|23505.7|23498.9|23461.7|23454.9|23505.7|23498.9|23439.7|23432.9|244
1586734200000|2020-04-12 23:30:00|23474.2|23467.4|23433.2|23426.4|23481.7|23474.9|23431.2|23424.4|240
1586734500000|2020-04-12 23:35:00|23432.7|23425.9|23474.2|23467.4|23483.2|23476.4|23431.7|23424.9|288
1586734800000|2020-04-12 23:40:00|23474.7|23467.9|23448.2|23441.4|23492.2|23485.4|23445.2|23438.4|190
1586735100000|2020-04-12 23:45:00|23450.2|23443.4|23436.2|23429.4|23462.7|23455.9|23405.7|23398.9|330
1586735400000|2020-04-12 23:50:00|23436.7|23429.9|23457.7|23450.9|23461.7|23454.9|23413.7|23406.9|250
1586735700000|2020-04-12 23:55:00|23458.2|23451.4|23450.2|23443.4|23470.7|23463.9|23449.7|23442.9|157
1586736000000|2020-04-13 00:00:00|23455.2|23448.4|23488.2|23481.4|23501.7|23494.9|23439.2|23432.4|299
1586736300000|2020-04-13 00:05:00|23486.7|23479.9|23502.7|23495.9|23504.2|23497.4|23462.2|23455.4|209
1586736600000|2020-04-13 00:10:00|23503.7|23496.9|23453.2|23446.4|23506.2|23499.4|23444.2|23437.4|271
1586736900000|2020-04-13 00:15:00|23453.7|23446.9|23421.7|23414.9|23477.2|23470.4|23410.7|23403.9|319
1586737200000|2020-04-13 00:20:00|23422.2|23415.4|23445.2|23438.4|23449.2|23442.4|23415.2|23408.4|267
1586737500000|2020-04-13 00:25:00|23445.7|23438.9|23461.2|23454.4|23478.2|23471.4|23445.7|23438.9|190
1586737800000|2020-04-13 00:30:00|23463.2|23456.4|23457.7|23450.9|23474.2|23467.4|23443.7|23436.9|131
1586738100000|2020-04-13 00:35:00|23457.2|23450.4|23461.7|23454.9|23476.2|23469.4|23457.2|23450.4|141
1586738400000|2020-04-13 00:40:00|23462.7|23455.9|23444.7|23437.9|23476.2|23469.4|23436.2|23429.4|263
1586738700000|2020-04-13 00:45:00|23444.2|23437.4|23378.7|23371.9|23444.2|23437.4|23368.2|23361.4|626
1586739000000|2020-04-13 00:50:00|23376.2|23369.4|23382.7|23375.9|23383.7|23376.9|23355.7|23348.9|275
1586739300000|2020-04-13 00:55:00|23383.2|23376.4|23368.7|23361.9|23401.2|23394.4|23368.7|23361.9|180
1586739600000|2020-04-13 01:00:00|23369.7|23362.9|23385.2|23378.4|23422.7|23415.9|23368.2|23361.4|506
1586739900000|2020-04-13 01:05:00|23386.2|23379.4|23398.2|23391.4|23411.2|23404.4|23345.7|23338.9|376
1586740200000|2020-04-13 01:10:00|23396.7|23389.9|23402.2|23395.4|23433.2|23426.4|23387.7|23380.9|244
1586740500000|2020-04-13 01:15:00|23401.7|23394.9|23430.2|23423.4|23438.7|23431.9|23393.2|23386.4|175
1586740800000|2020-04-13 01:20:00|23430.7|23423.9|23408.7|23401.9|23437.2|23430.4|23402.7|23395.9|278
1586741100000|2020-04-13 01:25:00|23408.2|23401.4|23400.7|23393.9|23421.2|23414.4|23391.7|23384.9|177
1586741400000|2020-04-13 01:30:00|23399.7|23392.9|23425.7|23418.9|23431.7|23424.9|23396.2|23389.4|140
1586741700000|2020-04-13 01:35:00|23425.2|23418.4|23477.7|23470.9|23482.2|23475.4|23420.2|23413.4|286
1586742000000|2020-04-13 01:40:00|23476.2|23469.4|23473.7|23466.9|23499.2|23492.4|23451.2|23444.4|378
1586742300000|2020-04-13 01:45:00|23474.2|23467.4|23480.2|23473.4|23483.2|23476.4|23452.2|23445.4|231
1586742600000|2020-04-13 01:50:00|23480.7|23473.9|23475.7|23468.9|23483.7|23476.9|23452.2|23445.4|245
1586742900000|2020-04-13 01:55:00|23476.2|23469.4|23457.2|23450.4|23476.2|23469.4|23448.2|23441.4|160
1586743200000|2020-04-13 02:00:00|23458.2|23451.4|23482.7|23475.9|23483.7|23476.9|23456.7|23449.9|180
1586743500000|2020-04-13 02:05:00|23481.2|23474.4|23514.2|23507.4|23535.7|23528.9|23479.2|23472.4|422
1586743800000|2020-04-13 02:10:00|23513.7|23506.9|23505.7|23498.9|23513.7|23506.9|23490.7|23483.9|156
1586744100000|2020-04-13 02:15:00|23506.2|23499.4|23528.7|23521.9|23537.2|23530.4|23486.7|23479.9|248
1586744400000|2020-04-13 02:20:00|23529.2|23522.4|23523.7|23516.9|23547.2|23540.4|23523.2|23516.4|195
1586744700000|2020-04-13 02:25:00|23521.7|23514.9|23511.7|23504.9|23524.7|23517.9|23507.7|23500.9|169
1586745000000|2020-04-13 02:30:00|23510.2|23503.4|23472.2|23465.4|23521.7|23514.9|23471.2|23464.4|287
1586745300000|2020-04-13 02:35:00|23472.7|23465.9|23457.7|23450.9|23482.7|23475.9|23448.7|23441.9|212
1586745600000|2020-04-13 02:40:00|23458.2|23451.4|23485.7|23478.9|23487.2|23480.4|23453.2|23446.4|216
1586745900000|2020-04-13 02:45:00|23485.2|23478.4|23479.2|23472.4|23494.2|23487.4|23477.7|23470.9|98
1586746200000|2020-04-13 02:50:00|23478.7|23471.9|23489.2|23482.4|23502.7|23495.9|23478.2|23471.4|101
1586746500000|2020-04-13 02:55:00|23489.7|23482.9|23483.7|23476.9|23492.2|23485.4|23472.2|23465.4|150
1586746800000|2020-04-13 03:00:00|23483.2|23476.4|23473.2|23466.4|23483.2|23476.4|23468.7|23461.9|127
1586747100000|2020-04-13 03:05:00|23473.7|23466.9|23496.2|23489.4|23497.7|23490.9|23468.7|23461.9|88
1586747400000|2020-04-13 03:10:00|23495.7|23488.9|23499.2|23492.4|23501.2|23494.4|23475.7|23468.9|101
1586747700000|2020-04-13 03:15:00|23499.7|23492.9|23480.7|23473.9|23500.7|23493.9|23474.2|23467.4|103
1586748000000|2020-04-13 03:20:00|23482.7|23475.9|23481.2|23474.4|23488.7|23481.9|23480.7|23473.9|28
1586748300000|2020-04-13 03:25:00|23481.7|23474.9|23478.7|23471.9|23484.7|23477.9|23471.2|23464.4|47
1586748600000|2020-04-13 03:30:00|23478.2|23471.4|23430.2|23423.4|23480.2|23473.4|23412.2|23405.4|440
1586748900000|2020-04-13 03:35:00|23430.7|23423.9|23438.2|23431.4|23448.7|23441.9|23430.2|23423.4|124
1586749200000|2020-04-13 03:40:00|23437.7|23430.9|23404.7|23397.9|23437.7|23430.9|23391.7|23384.9|272
1586749500000|2020-04-13 03:45:00|23405.7|23398.9|23424.2|23417.4|23427.7|23420.9|23404.7|23397.9|150
1586749800000|2020-04-13 03:50:00|23423.7|23416.9|23430.7|23423.9|23442.7|23435.9|23398.7|23391.9|169
1586750100000|2020-04-13 03:55:00|23429.7|23422.9|23419.2|23412.4|23431.2|23424.4|23416.2|23409.4|75
1586750400000|2020-04-13 04:00:00|23419.7|23412.9|23402.2|23395.4|23421.7|23414.9|23394.7|23387.9|94
1586750700000|2020-04-13 04:05:00|23401.7|23394.9|23425.2|23418.4|23429.7|23422.9|23397.2|23390.4|110
1586751000000|2020-04-13 04:10:00|23421.7|23414.9|23410.2|23403.4|23433.7|23426.9|23409.7|23402.9|101
1586751300000|2020-04-13 04:15:00|23409.7|23402.9|23413.7|23406.9|23424.7|23417.9|23403.7|23396.9|54
1586751600000|2020-04-13 04:20:00|23413.2|23406.4|23388.7|23381.9|23417.7|23410.9|23387.7|23380.9|73
1586751900000|2020-04-13 04:25:00|23387.7|23380.9|23391.2|23384.4|23399.2|23392.4|23385.7|23378.9|92
1586752200000|2020-04-13 04:30:00|23393.2|23386.4|23391.2|23384.4|23396.7|23389.9|23381.2|23374.4|97
1586752500000|2020-04-13 04:35:00|23391.7|23384.9|23407.2|23400.4|23417.7|23410.9|23389.2|23382.4|80
1586752800000|2020-04-13 04:40:00|23405.7|23398.9|23417.7|23410.9|23423.2|23416.4|23405.7|23398.9|64
1586753100000|2020-04-13 04:45:00|23417.2|23410.4|23415.2|23408.4|23430.7|23423.9|23413.2|23406.4|80
1586753400000|2020-04-13 04:50:00|23414.7|23407.9|23425.7|23418.9|23436.7|23429.9|23409.2|23402.4|115
1586753700000|2020-04-13 04:55:00|23426.2|23419.4|23426.7|23419.9|23436.2|23429.4|23413.7|23406.9|100
1586754000000|2020-04-13 05:00:00|23427.2|23420.4|23444.2|23437.4|23454.2|23447.4|23425.7|23418.9|123
1586754300000|2020-04-13 05:05:00|23443.7|23436.9|23438.7|23431.9|23454.7|23447.9|23436.2|23429.4|73
1586754600000|2020-04-13 05:10:00|23439.2|23432.4|23441.2|23434.4|23450.7|23443.9|23428.7|23421.9|132
1586754900000|2020-04-13 05:15:00|23441.7|23434.9|23435.2|23428.4|23458.2|23451.4|23434.7|23427.9|77
1586755200000|2020-04-13 05:20:00|23435.7|23428.9|23416.7|23409.9|23435.7|23428.9|23401.2|23394.4|166
1586755500000|2020-04-13 05:25:00|23414.7|23407.9|23418.2|23411.4|23426.7|23419.9|23407.7|23400.9|79
1586755800000|2020-04-13 05:30:00|23417.7|23410.9|23402.2|23395.4|23418.2|23411.4|23385.7|23378.9|162
1586756100000|2020-04-13 05:35:00|23408.2|23401.4|23397.7|23390.9|23419.7|23412.9|23395.2|23388.4|109
1586756400000|2020-04-13 05:40:00|23397.2|23390.4|23416.7|23409.9|23421.2|23414.4|23391.2|23384.4|85
1586756700000|2020-04-13 05:45:00|23418.2|23411.4|23417.7|23410.9|23431.7|23424.9|23410.2|23403.4|108
1586757000000|2020-04-13 05:50:00|23418.2|23411.4|23371.7|23364.9|23430.7|23423.9|23371.7|23364.9|160
1586757300000|2020-04-13 05:55:00|23369.2|23362.4|23373.2|23366.4|23382.7|23375.9|23363.2|23356.4|227
1586757600000|2020-04-13 06:00:00|23372.5|23367.1|23442|23436.6|23445.5|23440.1|23363.5|23358.1|475
1586757900000|2020-04-13 06:05:00|23441.5|23436.1|23464.5|23459.1|23474|23468.6|23441|23435.6|400
1586758200000|2020-04-13 06:10:00|23463.5|23458.1|23455|23449.6|23495.5|23490.1|23450.5|23445.1|213
1586758500000|2020-04-13 06:15:00|23457.5|23452.1|23458.5|23453.1|23464.5|23459.1|23449.5|23444.1|129
1586758800000|2020-04-13 06:20:00|23458|23452.6|23464|23458.6|23486|23480.6|23456.5|23451.1|200
1586759100000|2020-04-13 06:25:00|23464.5|23459.1|23466.5|23461.1|23473|23467.6|23452.5|23447.1|140
1586759400000|2020-04-13 06:30:00|23466|23460.6|23457.5|23452.1|23469|23463.6|23448.5|23443.1|93
1586759700000|2020-04-13 06:35:00|23457|23451.6|23497.5|23492.1|23498|23492.6|23457|23451.6|146
1586760000000|2020-04-13 06:40:00|23498|23492.6|23477.5|23472.1|23510|23504.6|23471.5|23466.1|206
1586760300000|2020-04-13 06:45:00|23478|23472.6|23483.5|23478.1|23492|23486.6|23470.5|23465.1|115
1586760600000|2020-04-13 06:50:00|23484|23478.6|23456.5|23451.1|23485.5|23480.1|23456.5|23451.1|88
1586760900000|2020-04-13 06:55:00|23456|23450.6|23459|23453.6|23464.5|23459.1|23453|23447.6|90
1586761200000|2020-04-13 07:00:00|23459.5|23454.1|23440.5|23435.1|23466|23460.6|23435|23429.6|158
1586761500000|2020-04-13 07:05:00|23440|23434.6|23437.5|23432.1|23443.5|23438.1|23427.5|23422.1|154
1586761800000|2020-04-13 07:10:00|23438|23432.6|23439|23433.6|23451.5|23446.1|23437|23431.6|102
1586762100000|2020-04-13 07:15:00|23438.5|23433.1|23459|23453.6|23462|23456.6|23430|23424.6|121
1586762400000|2020-04-13 07:20:00|23458.5|23453.1|23453.5|23448.1|23477.5|23472.1|23452|23446.6|105
1586762700000|2020-04-13 07:25:00|23455|23449.6|23425.5|23420.1|23455|23449.6|23416.5|23411.1|157
1586763000000|2020-04-13 07:30:00|23426|23420.6|23434.5|23429.1|23437.5|23432.1|23419.5|23414.1|102
1586763300000|2020-04-13 07:35:00|23435|23429.6|23444|23438.6|23454.5|23449.1|23427.5|23422.1|102
1586763600000|2020-04-13 07:40:00|23443.5|23438.1|23412.5|23407.1|23443.5|23438.1|23411|23405.6|151
1586763900000|2020-04-13 07:45:00|23411.5|23406.1|23420.5|23415.1|23430|23424.6|23406.5|23401.1|115
1586764200000|2020-04-13 07:50:00|23420|23414.6|23400.5|23395.1|23430|23424.6|23399.5|23394.1|173
1586764500000|2020-04-13 07:55:00|23401|23395.6|23415.5|23410.1|23423|23417.6|23399.5|23394.1|84
1586764800000|2020-04-13 08:00:00|23417.5|23412.1|23407|23401.6|23426.5|23421.1|23404.5|23399.1|146
1586765100000|2020-04-13 08:05:00|23406.5|23401.1|23402|23396.6|23412.5|23407.1|23399.5|23394.1|200
1586765400000|2020-04-13 08:10:00|23401.5|23396.1|23411.5|23406.1|23419|23413.6|23389.5|23384.1|258
1586765700000|2020-04-13 08:15:00|23412.5|23407.1|23420|23414.6|23424.5|23419.1|23407.5|23402.1|238
1586766000000|2020-04-13 08:20:00|23419.5|23414.1|23409.5|23404.1|23420.5|23415.1|23404|23398.6|126
1586766300000|2020-04-13 08:25:00|23410|23404.6|23392.5|23387.1|23414.5|23409.1|23389|23383.6|199
1586766600000|2020-04-13 08:30:00|23393|23387.6|23408.5|23403.1|23411|23405.6|23386|23380.6|217
1586766900000|2020-04-13 08:35:00|23407|23401.6|23403.5|23398.1|23418|23412.6|23402|23396.6|149
1586767200000|2020-04-13 08:40:00|23403|23397.6|23403.5|23398.1|23411.5|23406.1|23395.5|23390.1|108
1586767500000|2020-04-13 08:45:00|23403|23397.6|23395.5|23390.1|23406|23400.6|23389.5|23384.1|93
1586767800000|2020-04-13 08:50:00|23396|23390.6|23414.5|23409.1|23415.5|23410.1|23388.5|23383.1|112
1586768100000|2020-04-13 08:55:00|23413.5|23408.1|23435.5|23430.1|23439.5|23434.1|23409|23403.6|218
1586768400000|2020-04-13 09:00:00|23435|23429.6|23459|23453.6|23465.5|23460.1|23427.5|23422.1|204
1586768700000|2020-04-13 09:05:00|23458.5|23453.1|23454|23448.6|23464|23458.6|23446|23440.6|93
1586769000000|2020-04-13 09:10:00|23457|23451.6|23465|23459.6|23466.5|23461.1|23446.5|23441.1|126
1586769300000|2020-04-13 09:15:00|23465.5|23460.1|23454.5|23449.1|23468.5|23463.1|23450.5|23445.1|128
1586769600000|2020-04-13 09:20:00|23455|23449.6|23457|23451.6|23461.5|23456.1|23441|23435.6|112
1586769900000|2020-04-13 09:25:00|23456.5|23451.1|23453.5|23448.1|23478.5|23473.1|23453|23447.6|322
1586770200000|2020-04-13 09:30:00|23454|23448.6|23447.5|23442.1|23455.5|23450.1|23436|23430.6|148
1586770500000|2020-04-13 09:35:00|23447|23441.6|23441|23435.6|23453.5|23448.1|23437.5|23432.1|116
1586770800000|2020-04-13 09:40:00|23441.5|23436.1|23429.5|23424.1|23445|23439.6|23424.5|23419.1|148
1586771100000|2020-04-13 09:45:00|23429|23423.6|23439.5|23434.1|23439.5|23434.1|23427.5|23422.1|79
1586771400000|2020-04-13 09:50:00|23440.5|23435.1|23436|23430.6|23443.5|23438.1|23430.5|23425.1|53
1586771700000|2020-04-13 09:55:00|23436.5|23431.1|23432.5|23427.1|23443.5|23438.1|23428.5|23423.1|62
1586772000000|2020-04-13 10:00:00|23434.5|23429.1|23447.5|23442.1|23456.5|23451.1|23434.5|23429.1|170
1586772300000|2020-04-13 10:05:00|23448|23442.6|23438.5|23433.1|23448.5|23443.1|23434|23428.6|108
1586772600000|2020-04-13 10:10:00|23438|23432.6|23410.5|23405.1|23438.5|23433.1|23401.5|23396.1|220
1586772900000|2020-04-13 10:15:00|23410|23404.6|23418.5|23413.1|23439.5|23434.1|23405.5|23400.1|193
1586773200000|2020-04-13 10:20:00|23418|23412.6|23441.5|23436.1|23442|23436.6|23410.5|23405.1|116
1586773500000|2020-04-13 10:25:00|23441|23435.6|23432|23426.6|23446.5|23441.1|23430|23424.6|67
1586773800000|2020-04-13 10:30:00|23431.5|23426.1|23445.5|23440.1|23452.5|23447.1|23430|23424.6|72
1586774100000|2020-04-13 10:35:00|23446|23440.6|23481.5|23476.1|23498.5|23493.1|23446|23440.6|291
1586774400000|2020-04-13 10:40:00|23482|23476.6|23502.5|23497.1|23504|23498.6|23478|23472.6|136
1586774700000|2020-04-13 10:45:00|23503|23497.6|23499.5|23494.1|23536.5|23531.1|23496.5|23491.1|346
1586775000000|2020-04-13 10:50:00|23499|23493.6|23477.5|23472.1|23503.5|23498.1|23477.5|23472.1|203
1586775300000|2020-04-13 10:55:00|23475|23469.6|23474.5|23469.1|23490.5|23485.1|23473|23467.6|123
1586775600000|2020-04-13 11:00:00|23478|23472.6|23509.5|23504.1|23519.5|23514.1|23478|23472.6|330
1586775900000|2020-04-13 11:05:00|23509|23503.6|23524.5|23519.1|23534|23528.6|23507.5|23502.1|167
1586776200000|2020-04-13 11:10:00|23524|23518.6|23522.5|23517.1|23528.5|23523.1|23516.5|23511.1|119
1586776500000|2020-04-13 11:15:00|23522|23516.6|23551|23545.6|23552|23546.6|23513.5|23508.1|276
1586776800000|2020-04-13 11:20:00|23554|23548.6|23571.5|23566.1|23576|23570.6|23546|23540.6|297
1586777100000|2020-04-13 11:25:00|23571|23565.6|23584.5|23579.1|23585.5|23580.1|23567.5|23562.1|328
1586777400000|2020-04-13 11:30:00|23584|23578.6|23600|23594.6|23607.5|23602.1|23583|23577.6|530
1586777700000|2020-04-13 11:35:00|23599.5|23594.1|23600|23594.6|23613.5|23608.1|23592|23586.6|270
1586778000000|2020-04-13 11:40:00|23600.5|23595.1|23558.5|23553.1|23600.5|23595.1|23557.5|23552.1|273
1586778300000|2020-04-13 11:45:00|23559|23553.6|23568.5|23563.1|23581|23575.6|23558.5|23553.1|333
1586778600000|2020-04-13 11:50:00|23569|23563.6|23622|23616.6|23628.5|23623.1|23569|23563.6|420
1586778900000|2020-04-13 11:55:00|23622.5|23617.1|23617|23611.6|23629.5|23624.1|23605|23599.6|384
1586779200000|2020-04-13 12:00:00|23616|23610.6|23606.5|23601.1|23634|23628.6|23593|23587.6|735
1586779500000|2020-04-13 12:05:00|23606|23600.6|23679|23673.6|23683|23677.6|23602.5|23597.1|758
1586779800000|2020-04-13 12:10:00|23679.5|23674.1|23665|23659.6|23683|23677.6|23659.5|23654.1|754
1586780100000|2020-04-13 12:15:00|23665.5|23660.1|23643|23637.6|23696|23690.6|23637.5|23632.1|688
1586780400000|2020-04-13 12:20:00|23641.5|23636.1|23641.5|23636.1|23653|23647.6|23601.5|23596.1|492
1586780700000|2020-04-13 12:25:00|23642|23636.6|23646.5|23641.1|23666|23660.6|23629.5|23624.1|286
1586781000000|2020-04-13 12:30:00|23647|23641.6|23672.5|23667.1|23680|23674.6|23632|23626.6|418
1586781300000|2020-04-13 12:35:00|23672|23666.6|23665|23659.6|23679.5|23674.1|23645.5|23640.1|409
1586781600000|2020-04-13 12:40:00|23664.5|23659.1|23626|23620.6|23667.5|23662.1|23606|23600.6|481
1586781900000|2020-04-13 12:45:00|23625.5|23620.1|23679|23673.6|23690|23684.6|23625.5|23620.1|346
1586782200000|2020-04-13 12:50:00|23679.5|23674.1|23672.5|23667.1|23707.5|23702.1|23667.5|23662.1|416
1586782500000|2020-04-13 12:55:00|23672|23666.6|23659.5|23654.1|23672|23666.6|23631.5|23626.1|421
1586782800000|2020-04-13 13:00:00|23659|23653.6|23675|23669.6|23676.5|23671.1|23655.5|23650.1|239
1586783100000|2020-04-13 13:05:00|23674.5|23669.1|23660|23654.6|23685|23679.6|23649.5|23644.1|267
1586783400000|2020-04-13 13:10:00|23659.5|23654.1|23678|23672.6|23689|23683.6|23658.5|23653.1|236
1586783700000|2020-04-13 13:15:00|23676.5|23671.1|23704.5|23699.1|23717|23711.6|23656|23650.6|566
1586784000000|2020-04-13 13:20:00|23703.5|23698.1|23700|23694.6|23732.5|23727.1|23693|23687.6|571
1586784300000|2020-04-13 13:25:00|23699.5|23694.1|23634|23628.6|23702|23696.6|23633.5|23628.1|532
1586784600000|2020-04-13 13:30:00|23633.6|23629|23518.1|23513.5|23661.1|23656.5|23507.1|23502.5|4064
1586784900000|2020-04-13 13:35:00|23516.6|23512|23558.6|23554|23574.1|23569.5|23456.1|23451.5|4143
1586785200000|2020-04-13 13:40:00|23559.6|23555|23423.6|23419|23572.6|23568|23409.6|23405|3465
1586785500000|2020-04-13 13:45:00|23424.6|23420|23362.6|23358|23447.6|23443|23325.6|23321|3961
1586785800000|2020-04-13 13:50:00|23363.6|23359|23386.6|23382|23415.6|23411|23352.6|23348|2380
1586786100000|2020-04-13 13:55:00|23388.1|23383.5|23344.1|23339.5|23448.6|23444|23329.1|23324.5|2467
1586786400000|2020-04-13 14:00:00|23343.6|23339|23438.6|23434|23452.1|23447.5|23332.6|23328|2421
1586786700000|2020-04-13 14:05:00|23437.6|23433|23418.1|23413.5|23474.6|23470|23383.6|23379|1722
1586787000000|2020-04-13 14:10:00|23416.2|23411.6|23383.7|23379.1|23433.2|23428.6|23352.2|23347.6|1718
1586787300000|2020-04-13 14:15:00|23383.2|23378.6|23291.7|23287.1|23383.2|23378.6|23280.2|23275.6|2247
1586787600000|2020-04-13 14:20:00|23292.7|23288.1|23232.7|23228.1|23324.7|23320.1|23231.7|23227.1|2609
1586787900000|2020-04-13 14:25:00|23233.7|23229.1|23293.2|23288.6|23307.7|23303.1|23223.7|23219.1|2075
1586788200000|2020-04-13 14:30:00|23293.7|23289.1|23292.2|23287.6|23317.2|23312.6|23250.7|23246.1|1859
1586788500000|2020-04-13 14:35:00|23294.2|23289.6|23227.2|23222.6|23307.7|23303.1|23211.7|23207.1|2184
1586788800000|2020-04-13 14:40:00|23226.7|23222.1|23192.2|23187.6|23247.2|23242.6|23189.2|23184.6|1847
1586789100000|2020-04-13 14:45:00|23196.2|23191.6|23207.7|23203.1|23261.2|23256.6|23196.2|23191.6|1549
1586789400000|2020-04-13 14:50:00|23209.7|23205.1|23174.7|23170.1|23229.7|23225.1|23154.2|23149.6|1619
1586789700000|2020-04-13 14:55:00|23175.2|23170.6|23211.2|23206.6|23216.7|23212.1|23164.7|23160.1|972
1586790000000|2020-04-13 15:00:00|23210.7|23206.1|23176.7|23172.1|23212.7|23208.1|23145.7|23141.1|1635
1586790300000|2020-04-13 15:05:00|23177.7|23173.1|23114.2|23109.6|23177.7|23173.1|23091.2|23086.6|2090
1586790600000|2020-04-13 15:10:00|23114.7|23110.1|23154.7|23150.1|23166.2|23161.6|23114.7|23110.1|1640
1586790900000|2020-04-13 15:15:00|23155.7|23151.1|23189.2|23184.6|23199.7|23195.1|23153.7|23149.1|1588
1586791200000|2020-04-13 15:20:00|23189.7|23185.1|23221.2|23216.6|23228.2|23223.6|23168.7|23164.1|1492
1586791500000|2020-04-13 15:25:00|23220.7|23216.1|23261.2|23256.6|23278.7|23274.1|23218.7|23214.1|1261
1586791800000|2020-04-13 15:30:00|23260.2|23255.6|23226.7|23222.1|23268.7|23264.1|23195.7|23191.1|1364
1586792100000|2020-04-13 15:35:00|23226.2|23221.6|23214.2|23209.6|23251.2|23246.6|23205.7|23201.1|806
1586792400000|2020-04-13 15:40:00|23214.7|23210.1|23200.7|23196.1|23220.7|23216.1|23170.7|23166.1|1067
1586792700000|2020-04-13 15:45:00|23201.2|23196.6|23281.2|23276.6|23290.2|23285.6|23194.2|23189.6|1143
1586793000000|2020-04-13 15:50:00|23281.7|23277.1|23289.2|23284.6|23293.7|23289.1|23256.2|23251.6|1020
1586793300000|2020-04-13 15:55:00|23287.7|23283.1|23259.2|23254.6|23301.7|23297.1|23246.7|23242.1|984
1586793600000|2020-04-13 16:00:00|23258.7|23254.1|23320.2|23315.6|23321.7|23317.1|23237.7|23233.1|1276
1586793900000|2020-04-13 16:05:00|23318.7|23314.1|23321.2|23316.6|23343.7|23339.1|23311.7|23307.1|1077
1586794200000|2020-04-13 16:10:00|23320.7|23316.1|23373.7|23369.1|23373.7|23369.1|23309.2|23304.6|1306
1586794500000|2020-04-13 16:15:00|23373.2|23368.6|23381.2|23376.6|23393.7|23389.1|23343.7|23339.1|1321
1586794800000|2020-04-13 16:20:00|23380.7|23376.1|23340.7|23336.1|23390.2|23385.6|23330.2|23325.6|932
1586795100000|2020-04-13 16:25:00|23340.2|23335.6|23304.7|23300.1|23361.2|23356.6|23302.2|23297.6|798
1586795400000|2020-04-13 16:30:00|23303.7|23299.1|23268.7|23264.1|23305.2|23300.6|23262.7|23258.1|1006
1586795700000|2020-04-13 16:35:00|23268.2|23263.6|23269.2|23264.6|23295.7|23291.1|23252.2|23247.6|1076
1586796000000|2020-04-13 16:40:00|23269.7|23265.1|23286.8|23282.2|23308.3|23303.7|23267.7|23263.1|989
1586796300000|2020-04-13 16:45:00|23287.3|23282.7|23309.8|23305.2|23326.8|23322.2|23278.8|23274.2|673
1586796600000|2020-04-13 16:50:00|23308.3|23303.7|23215.8|23211.2|23308.8|23304.2|23213.8|23209.2|1425
1586796900000|2020-04-13 16:55:00|23215.3|23210.7|23236.8|23232.2|23239.8|23235.2|23205.3|23200.7|959
1586797200000|2020-04-13 17:00:00|23236.3|23231.7|23216.3|23211.7|23236.3|23231.7|23197.3|23192.7|736
1586797500000|2020-04-13 17:05:00|23216.8|23212.2|23246.8|23242.2|23248.8|23244.2|23203.8|23199.2|694
1586797800000|2020-04-13 17:10:00|23247.3|23242.7|23186.3|23181.7|23249.8|23245.2|23168.8|23164.2|904
1586798100000|2020-04-13 17:15:00|23186.8|23182.2|23208.8|23204.2|23209.8|23205.2|23166.3|23161.7|778
1586798400000|2020-04-13 17:20:00|23209.3|23204.7|23188.3|23183.7|23210.3|23205.7|23177.8|23173.2|593
1586798700000|2020-04-13 17:25:00|23187.8|23183.2|23200.3|23195.7|23211.8|23207.2|23167.8|23163.2|656
1586799000000|2020-04-13 17:30:00|23200.8|23196.2|23231.8|23227.2|23242.3|23237.7|23182.8|23178.2|649
1586799300000|2020-04-13 17:35:00|23230.3|23225.7|23267.3|23262.7|23278.8|23274.2|23214.8|23210.2|724
1586799600000|2020-04-13 17:40:00|23265.8|23261.2|23281.8|23277.2|23297.3|23292.7|23258.8|23254.2|898
1586799900000|2020-04-13 17:45:00|23284.3|23279.7|23255.8|23251.2|23300.3|23295.7|23253.8|23249.2|710
1586800200000|2020-04-13 17:50:00|23256.3|23251.7|23310.8|23306.2|23313.8|23309.2|23255.8|23251.2|681
1586800500000|2020-04-13 17:55:00|23310.3|23305.7|23284.8|23280.2|23329.8|23325.2|23274.3|23269.7|640
1586800800000|2020-04-13 18:00:00|23285.3|23280.7|23307.3|23302.7|23319.3|23314.7|23261.3|23256.7|754
1586801100000|2020-04-13 18:05:00|23308.3|23303.7|23287.3|23282.7|23353.3|23348.7|23285.8|23281.2|775
1586801400000|2020-04-13 18:10:00|23287.8|23283.2|23211.8|23207.2|23296.8|23292.2|23206.8|23202.2|1109
1586801700000|2020-04-13 18:15:00|23212.8|23208.2|23269.8|23265.2|23270.8|23266.2|23209.3|23204.7|840
1586802000000|2020-04-13 18:20:00|23269.3|23264.7|23243.8|23239.2|23270.8|23266.2|23216.8|23212.2|600
1586802300000|2020-04-13 18:25:00|23245.8|23241.2|23251.3|23246.7|23257.3|23252.7|23203.3|23198.7|858
1586802600000|2020-04-13 18:30:00|23250.8|23246.2|23273.3|23268.7|23283.3|23278.7|23245.3|23240.7|708
1586802900000|2020-04-13 18:35:00|23273.8|23269.2|23230.8|23226.2|23275.3|23270.7|23221.8|23217.2|597
1586803200000|2020-04-13 18:40:00|23232.3|23227.7|23228.8|23224.2|23248.8|23244.2|23209.3|23204.7|674
1586803500000|2020-04-13 18:45:00|23229.3|23224.7|23285.3|23280.7|23306.8|23302.2|23220.8|23216.2|862
1586803800000|2020-04-13 18:50:00|23284.8|23280.2|23281.3|23276.7|23306.3|23301.7|23263.8|23259.2|570
1586804100000|2020-04-13 18:55:00|23281.8|23277.2|23307.3|23302.7|23318.3|23313.7|23265.8|23261.2|631
1586804400000|2020-04-13 19:00:00|23306.8|23302.2|23239.8|23235.2|23310.8|23306.2|23228.3|23223.7|881
1586804700000|2020-04-13 19:05:00|23242.8|23238.2|23243.8|23239.2|23272.8|23268.2|23228.8|23224.2|577
1586805000000|2020-04-13 19:10:00|23244.3|23239.7|23260.3|23255.7|23285.3|23280.7|23231.8|23227.2|458
1586805300000|2020-04-13 19:15:00|23260.8|23256.2|23354.3|23349.7|23355.8|23351.2|23239.3|23234.7|1263
1586805600000|2020-04-13 19:20:00|23355.1|23350.5|23342.1|23337.5|23380.6|23376|23317.6|23313|1288
1586805900000|2020-04-13 19:25:00|23339.6|23335|23347.6|23343|23349.6|23345|23304.6|23300|874
1586806200000|2020-04-13 19:30:00|23348.1|23343.5|23410.6|23406|23419.1|23414.5|23325.6|23321|2066
1586806500000|2020-04-13 19:35:00|23411.1|23406.5|23427.6|23423|23435.6|23431|23384.1|23379.5|2077
1586806800000|2020-04-13 19:40:00|23427.1|23422.5|23457.1|23452.5|23457.1|23452.5|23396.6|23392|1526
1586807100000|2020-04-13 19:45:00|23456.6|23452|23495.6|23491|23496.6|23492|23416.6|23412|1838
1586807400000|2020-04-13 19:50:00|23500.6|23496|23406.1|23401.5|23500.6|23496|23339.1|23334.5|4026
1586807700000|2020-04-13 19:55:00|23404.6|23400|23402.1|23397.5|23435.1|23430.5|23355.6|23351|2735
1586808000000|2020-04-13 20:00:00|23403.2|23396.4|23405.2|23398.4|23433.7|23426.9|23383.2|23376.4|1957
1586808300000|2020-04-13 20:05:00|23405.7|23398.9|23411.2|23404.4|23421.7|23414.9|23385.7|23378.9|503
1586808600000|2020-04-13 20:10:00|23410.7|23403.9|23446.8|23424.2|23450.7|23443.9|23387.2|23380.4|848
1586808900000|2020-04-13 20:15:00|23446.4|23423.8|23451.9|23429.3|23452|23429.4|23440.1|23417.5|0
1586809200000|2020-04-13 20:20:00|23450.4|23427.8|23446.5|23423.9|23450.6|23428|23446.5|23423.9|0
1586809500000|2020-04-13 20:25:00|23443.8|23421.2|23442.2|23419.6|23446.5|23423.9|23442.2|23419.6|0
1586809800000|2020-04-13 20:30:00|23438.7|23431.9|23414.7|23407.9|23440.7|23433.9|23402.7|23395.9|349
1586810100000|2020-04-13 20:35:00|23415.7|23408.9|23425.7|23418.9|23432.7|23425.9|23406.7|23399.9|100
1586810400000|2020-04-13 20:40:00|23423.7|23416.9|23438.7|23431.9|23451.7|23444.9|23421.7|23414.9|125
1586810700000|2020-04-13 20:45:00|23440.7|23433.9|23431.7|23424.9|23441.7|23434.9|23415.7|23408.9|132
1586811000000|2020-04-13 20:50:00|23428.7|23421.9|23430.7|23423.9|23436.7|23429.9|23423.7|23416.9|91
1586811300000|2020-04-13 20:55:00|23432.7|23425.9|23447.3|23424.7|23447.6|23434.9|23420.7|23413.9|77
1586811600000|2020-04-13 21:00:00|23447.6|23425|23445.4|23422.8|23447.9|23425.3|23442.1|23419.5|0
1586811900000|2020-04-13 21:05:00|23445|23422.4|23444.8|23422.2|23445.3|23422.7|23442.2|23419.6|0
1586812200000|2020-04-13 21:10:00|23445.3|23422.7|23446.7|23424.1|23446.7|23424.1|23444.7|23422.1|0
1586812500000|2020-04-13 21:15:00|23446.1|23423.5|23441.2|23418.6|23446.5|23423.9|23441.2|23418.6|0
1586812800000|2020-04-13 21:20:00|23442.5|23419.9|23441.9|23419.3|23442.8|23420.2|23441.8|23419.2|0
1586813100000|2020-04-13 21:25:00|23442|23419.4|23439.2|23416.6|23442|23419.4|23437.6|23415|0
1586813400000|2020-04-13 21:30:00|23439.8|23417.2|23442.7|23420.1|23443.3|23420.7|23431.2|23408.6|0
1586813700000|2020-04-13 21:35:00|23443.3|23420.7|23444.8|23422.2|23445.4|23422.8|23442.9|23420.3|0
1586814000000|2020-04-13 21:40:00|23443.5|23420.9|23445.2|23422.6|23446.4|23423.8|23443.5|23420.9|0
1586814300000|2020-04-13 21:45:00|23445.1|23422.5|23446.6|23424|23446.8|23424.2|23440.6|23418|0
1586814600000|2020-04-13 21:50:00|23447.5|23424.9|23457.9|23435.3|23459.5|23436.9|23447.5|23424.9|0
1586814900000|2020-04-13 21:55:00|23457.8|23435.2|23459|23436.4|23464|23441.4|23457.8|23435.2|0
1586815200000|2020-04-13 22:00:00|23446.7|23439.9|23466.2|23459.4|23496.7|23489.9|23443.2|23436.4|326
1586815500000|2020-04-13 22:05:00|23466.7|23459.9|23508.7|23501.9|23511.2|23504.4|23457.7|23450.9|213
1586815800000|2020-04-13 22:10:00|23508.2|23501.4|23458.2|23451.4|23512.7|23505.9|23456.2|23449.4|192
1586816100000|2020-04-13 22:15:00|23458.7|23451.9|23460.7|23453.9|23480.2|23473.4|23435.7|23428.9|343
1586816400000|2020-04-13 22:20:00|23460.2|23453.4|23471.2|23464.4|23498.7|23491.9|23460.2|23453.4|180
1586816700000|2020-04-13 22:25:00|23471.7|23464.9|23480.7|23473.9|23492.7|23485.9|23458.7|23451.9|209
1586817000000|2020-04-13 22:30:00|23481.2|23474.4|23506.7|23499.9|23510.2|23503.4|23471.2|23464.4|155
1586817300000|2020-04-13 22:35:00|23510.2|23503.4|23516.7|23509.9|23518.2|23511.4|23494.2|23487.4|196
1586817600000|2020-04-13 22:40:00|23517.2|23510.4|23512.7|23505.9|23529.7|23522.9|23509.7|23502.9|125
1586817900000|2020-04-13 22:45:00|23513.2|23506.4|23525.7|23518.9|23525.7|23518.9|23501.7|23494.9|45
1586818200000|2020-04-13 22:50:00|23525.2|23518.4|23521.2|23514.4|23527.2|23520.4|23513.2|23506.4|64
1586818500000|2020-04-13 22:55:00|23519.2|23512.4|23499.7|23492.9|23521.2|23514.4|23498.2|23491.4|127
1586818800000|2020-04-13 23:00:00|23499.2|23492.4|23505.7|23498.9|23512.2|23505.4|23493.7|23486.9|83
1586819100000|2020-04-13 23:05:00|23506.7|23499.9|23493.2|23486.4|23510.7|23503.9|23492.7|23485.9|140
1586819400000|2020-04-13 23:10:00|23494.2|23487.4|23497.7|23490.9|23509.2|23502.4|23492.7|23485.9|48
1586819700000|2020-04-13 23:15:00|23498.2|23491.4|23512.2|23505.4|23513.2|23506.4|23494.7|23487.9|52
1586820000000|2020-04-13 23:20:00|23512.7|23505.9|23516.2|23509.4|23517.7|23510.9|23509.7|23502.9|64
1586820300000|2020-04-13 23:25:00|23515.7|23508.9|23503.7|23496.9|23515.7|23508.9|23501.7|23494.9|39
1586820600000|2020-04-13 23:30:00|23502.7|23495.9|23497.7|23490.9|23508.2|23501.4|23491.7|23484.9|79
1586820900000|2020-04-13 23:35:00|23497.2|23490.4|23496.7|23489.9|23502.2|23495.4|23496.2|23489.4|37
1586821200000|2020-04-13 23:40:00|23497.2|23490.4|23493.7|23486.9|23500.2|23493.4|23489.2|23482.4|77
1586821500000|2020-04-13 23:45:00|23492.2|23485.4|23487.2|23480.4|23492.2|23485.4|23472.2|23465.4|118
1586821800000|2020-04-13 23:50:00|23486.7|23479.9|23493.2|23486.4|23495.7|23488.9|23477.2|23470.4|109
1586822100000|2020-04-13 23:55:00|23492.7|23485.9|23506.2|23499.4|23506.2|23499.4|23482.7|23475.9|139
1586822400000|2020-04-14 00:00:00|23508.2|23501.4|23476.7|23469.9|23508.2|23501.4|23461.7|23454.9|330
1586822700000|2020-04-14 00:05:00|23477.2|23470.4|23415.7|23408.9|23489.2|23482.4|23414.2|23407.4|416
1586823000000|2020-04-14 00:10:00|23417.7|23410.9|23419.2|23412.4|23438.7|23431.9|23409.2|23402.4|358
1586823300000|2020-04-14 00:15:00|23418.7|23411.9|23416.7|23409.9|23442.2|23435.4|23413.2|23406.4|199
1586823600000|2020-04-14 00:20:00|23416.2|23409.4|23392.2|23385.4|23424.7|23417.9|23386.7|23379.9|286
1586823900000|2020-04-14 00:25:00|23391.7|23384.9|23382.2|23375.4|23402.7|23395.9|23376.7|23369.9|208
1586824200000|2020-04-14 00:30:00|23381.7|23374.9|23427.7|23420.9|23429.2|23422.4|23376.7|23369.9|223
1586824500000|2020-04-14 00:35:00|23427.2|23420.4|23440.7|23433.9|23455.2|23448.4|23425.7|23418.9|323
1586824800000|2020-04-14 00:40:00|23441.2|23434.4|23440.7|23433.9|23453.7|23446.9|23429.2|23422.4|210
1586825100000|2020-04-14 00:45:00|23441.2|23434.4|23425.7|23418.9|23443.7|23436.9|23407.7|23400.9|212
1586825400000|2020-04-14 00:50:00|23425.2|23418.4|23442.2|23435.4|23446.7|23439.9|23417.2|23410.4|160
1586825700000|2020-04-14 00:55:00|23441.7|23434.9|23458.7|23451.9|23461.7|23454.9|23435.2|23428.4|218
1586826000000|2020-04-14 01:00:00|23459.7|23452.9|23462.2|23455.4|23465.2|23458.4|23445.2|23438.4|185
1586826300000|2020-04-14 01:05:00|23462.7|23455.9|23465.7|23458.9|23474.2|23467.4|23454.2|23447.4|103
1586826600000|2020-04-14 01:10:00|23466.2|23459.4|23493.7|23486.9|23505.2|23498.4|23464.7|23457.9|278
1586826900000|2020-04-14 01:15:00|23492.2|23485.4|23535.7|23528.9|23537.7|23530.9|23480.2|23473.4|422
1586827200000|2020-04-14 01:20:00|23536.7|23529.9|23532.7|23525.9|23549.2|23542.4|23527.7|23520.9|391
1586827500000|2020-04-14 01:25:00|23532.2|23525.4|23516.2|23509.4|23552.7|23545.9|23513.2|23506.4|344
1586827800000|2020-04-14 01:30:00|23516.7|23509.9|23576.2|23569.4|23585.7|23578.9|23507.7|23500.9|612
1586828100000|2020-04-14 01:35:00|23576.7|23569.9|23563.7|23556.9|23583.2|23576.4|23553.7|23546.9|312
1586828400000|2020-04-14 01:40:00|23563.2|23556.4|23571.2|23564.4|23590.2|23583.4|23561.7|23554.9|296
1586828700000|2020-04-14 01:45:00|23571.7|23564.9|23577.2|23570.4|23581.7|23574.9|23566.2|23559.4|178
1586829000000|2020-04-14 01:50:00|23576.7|23569.9|23700.7|23693.9|23731.2|23724.4|23561.7|23554.9|988
1586829300000|2020-04-14 01:55:00|23700.2|23693.4|23683.2|23676.4|23723.7|23716.9|23675.7|23668.9|930
1586829600000|2020-04-14 02:00:00|23682.7|23675.9|23705.7|23698.9|23726.2|23719.4|23677.7|23670.9|601
1586829900000|2020-04-14 02:05:00|23706.2|23699.4|23676.2|23669.4|23725.2|23718.4|23675.2|23668.4|596
1586830200000|2020-04-14 02:10:00|23678.2|23671.4|23674.7|23667.9|23680.2|23673.4|23657.2|23650.4|350
1586830500000|2020-04-14 02:15:00|23675.2|23668.4|23655.7|23648.9|23681.7|23674.9|23643.7|23636.9|290
1586830800000|2020-04-14 02:20:00|23653.2|23646.4|23671.7|23664.9|23685.2|23678.4|23653.2|23646.4|226
1586831100000|2020-04-14 02:25:00|23671.2|23664.4|23676.7|23669.9|23680.2|23673.4|23652.2|23645.4|204
1586831400000|2020-04-14 02:30:00|23677.2|23670.4|23746.2|23739.4|23755.2|23748.4|23676.2|23669.4|752
1586831700000|2020-04-14 02:35:00|23745.7|23738.9|23758.2|23751.4|23771.2|23764.4|23744.7|23737.9|438
1586832000000|2020-04-14 02:40:00|23758.7|23751.9|23726.2|23719.4|23764.7|23757.9|23724.2|23717.4|277
1586832300000|2020-04-14 02:45:00|23729.2|23722.4|23727.2|23720.4|23733.2|23726.4|23713.2|23706.4|213
1586832600000|2020-04-14 02:50:00|23726.7|23719.9|23737.7|23730.9|23749.7|23742.9|23722.2|23715.4|212
1586832900000|2020-04-14 02:55:00|23737.2|23730.4|23737.2|23730.4|23750.7|23743.9|23724.2|23717.4|194
1586833200000|2020-04-14 03:00:00|23736.7|23729.9|23731.2|23724.4|23742.7|23735.9|23723.2|23716.4|148
1586833500000|2020-04-14 03:05:00|23730.7|23723.9|23721.7|23714.9|23734.2|23727.4|23719.7|23712.9|127
1586833800000|2020-04-14 03:10:00|23721.2|23714.4|23738.2|23731.4|23751.2|23744.4|23720.2|23713.4|210
1586834100000|2020-04-14 03:15:00|23737.7|23730.9|23738.7|23731.9|23757.7|23750.9|23728.2|23721.4|204
1586834400000|2020-04-14 03:20:00|23739.2|23732.4|23728.2|23721.4|23751.2|23744.4|23722.2|23715.4|206
1586834700000|2020-04-14 03:25:00|23727.7|23720.9|23727.2|23720.4|23731.7|23724.9|23708.7|23701.9|272
1586835000000|2020-04-14 03:30:00|23727.7|23720.9|23739.7|23732.9|23746.2|23739.4|23718.2|23711.4|238
1586835300000|2020-04-14 03:35:00|23739.2|23732.4|23716.7|23709.9|23745.2|23738.4|23714.2|23707.4|146
1586835600000|2020-04-14 03:40:00|23717.2|23710.4|23703.2|23696.4|23721.2|23714.4|23703.2|23696.4|152
1586835900000|2020-04-14 03:45:00|23702.7|23695.9|23719.7|23712.9|23719.7|23712.9|23702.7|23695.9|117
1586836200000|2020-04-14 03:50:00|23720.2|23713.4|23716.2|23709.4|23727.2|23720.4|23712.7|23705.9|114
1586836500000|2020-04-14 03:55:00|23716.7|23709.9|23746.7|23739.9|23747.2|23740.4|23716.7|23709.9|175
1586836800000|2020-04-14 04:00:00|23747.2|23740.4|23756.2|23749.4|23782.2|23775.4|23745.2|23738.4|451
1586837100000|2020-04-14 04:05:00|23755.2|23748.4|23741.2|23734.4|23756.7|23749.9|23732.7|23725.9|122
1586837400000|2020-04-14 04:10:00|23741.7|23734.9|23775.7|23768.9|23780.7|23773.9|23741.7|23734.9|185
1586837700000|2020-04-14 04:15:00|23775.2|23768.4|23825.2|23818.4|23834.2|23827.4|23769.7|23762.9|557
1586838000000|2020-04-14 04:20:00|23825.7|23818.9|23819.2|23812.4|23845.2|23838.4|23818.7|23811.9|299
1586838300000|2020-04-14 04:25:00|23819.7|23812.9|23814.2|23807.4|23828.2|23821.4|23809.2|23802.4|184
1586838600000|2020-04-14 04:30:00|23814.7|23807.9|23830.7|23823.9|23833.2|23826.4|23813.7|23806.9|166
1586838900000|2020-04-14 04:35:00|23830.2|23823.4|23813.7|23806.9|23837.7|23830.9|23811.2|23804.4|162
1586839200000|2020-04-14 04:40:00|23812.2|23805.4|23805.2|23798.4|23824.2|23817.4|23801.2|23794.4|194
1586839500000|2020-04-14 04:45:00|23805.7|23798.9|23813.2|23806.4|23820.2|23813.4|23797.2|23790.4|198
1586839800000|2020-04-14 04:50:00|23814.2|23807.4|23823.2|23816.4|23827.2|23820.4|23806.7|23799.9|168
1586840100000|2020-04-14 04:55:00|23824.2|23817.4|23840.2|23833.4|23842.7|23835.9|23823.7|23816.9|324
1586840400000|2020-04-14 05:00:00|23840.7|23833.9|23805.7|23798.9|23841.7|23834.9|23803.2|23796.4|386
1586840700000|2020-04-14 05:05:00|23805.2|23798.4|23784.2|23777.4|23810.7|23803.9|23777.2|23770.4|445
1586841000000|2020-04-14 05:10:00|23784.7|23777.9|23804.2|23797.4|23805.7|23798.9|23784.2|23777.4|162
1586841300000|2020-04-14 05:15:00|23803.7|23796.9|23827.2|23820.4|23832.7|23825.9|23801.2|23794.4|300
1586841600000|2020-04-14 05:20:00|23828.2|23821.4|23824.2|23817.4|23839.7|23832.9|23819.7|23812.9|190
1586841900000|2020-04-14 05:25:00|23826.2|23819.4|23824.2|23817.4|23863.7|23856.9|23823.2|23816.4|390
1586842200000|2020-04-14 05:30:00|23827.7|23820.9|23850.7|23843.9|23863.7|23856.9|23824.2|23817.4|367
1586842500000|2020-04-14 05:35:00|23851.2|23844.4|23827.2|23820.4|23858.7|23851.9|23824.2|23817.4|293
1586842800000|2020-04-14 05:40:00|23827.7|23820.9|23803.7|23796.9|23836.2|23829.4|23802.7|23795.9|342
1586843100000|2020-04-14 05:45:00|23804.2|23797.4|23829.7|23822.9|23832.2|23825.4|23803.2|23796.4|185
1586843400000|2020-04-14 05:50:00|23830.2|23823.4|23822.2|23815.4|23834.7|23827.9|23798.2|23791.4|253
1586843700000|2020-04-14 05:55:00|23821.7|23814.9|23780.7|23773.9|23821.7|23814.9|23753.7|23746.9|423
1586844000000|2020-04-14 06:00:00|23780|23774.6|23768|23762.6|23783|23777.6|23727|23721.6|608
1586844300000|2020-04-14 06:05:00|23767.5|23762.1|23745|23739.6|23798.5|23793.1|23743.5|23738.1|479
1586844600000|2020-04-14 06:10:00|23745.5|23740.1|23755.5|23750.1|23771.5|23766.1|23739.5|23734.1|338
1586844900000|2020-04-14 06:15:00|23755|23749.6|23752.5|23747.1|23762|23756.6|23734.5|23729.1|178
1586845200000|2020-04-14 06:20:00|23752|23746.6|23718.5|23713.1|23753.5|23748.1|23717.5|23712.1|247
1586845500000|2020-04-14 06:25:00|23719|23713.6|23733|23727.6|23735|23729.6|23700|23694.6|367
1586845800000|2020-04-14 06:30:00|23732.5|23727.1|23747.5|23742.1|23752.5|23747.1|23729|23723.6|326
1586846100000|2020-04-14 06:35:00|23747|23741.6|23743.5|23738.1|23749.5|23744.1|23726|23720.6|254
1586846400000|2020-04-14 06:40:00|23743|23737.6|23728|23722.6|23744.5|23739.1|23720.5|23715.1|199
1586846700000|2020-04-14 06:45:00|23727.5|23722.1|23741.5|23736.1|23742|23736.6|23699.5|23694.1|294
1586847000000|2020-04-14 06:50:00|23743.5|23738.1|23764.5|23759.1|23768.5|23763.1|23730.5|23725.1|238
1586847300000|2020-04-14 06:55:00|23765|23759.6|23821.5|23816.1|23828.5|23823.1|23757|23751.6|565
1586847600000|2020-04-14 07:00:00|23823.5|23818.1|23802.5|23797.1|23824.5|23819.1|23776|23770.6|1066
1586847900000|2020-04-14 07:05:00|23804.5|23799.1|23770|23764.6|23827.5|23822.1|23760.5|23755.1|596
1586848200000|2020-04-14 07:10:00|23770.5|23765.1|23746.5|23741.1|23777.5|23772.1|23742|23736.6|652
1586848500000|2020-04-14 07:15:00|23747|23741.6|23750.5|23745.1|23771|23765.6|23731|23725.6|473
1586848800000|2020-04-14 07:20:00|23752|23746.6|23727.5|23722.1|23777|23771.6|23720|23714.6|560
1586849100000|2020-04-14 07:25:00|23728|23722.6|23742|23736.6|23755|23749.6|23728|23722.6|318
1586849400000|2020-04-14 07:30:00|23742.5|23737.1|23744|23738.6|23778.5|23773.1|23741|23735.6|228
1586849700000|2020-04-14 07:35:00|23744.5|23739.1|23703.5|23698.1|23747|23741.6|23687|23681.6|554
1586850000000|2020-04-14 07:40:00|23704|23698.6|23708|23702.6|23719.5|23714.1|23694.5|23689.1|242
1586850300000|2020-04-14 07:45:00|23708.5|23703.1|23727.5|23722.1|23731.5|23726.1|23700.5|23695.1|186
1586850600000|2020-04-14 07:50:00|23728|23722.6|23715|23709.6|23730.5|23725.1|23705|23699.6|169
1586850900000|2020-04-14 07:55:00|23714|23708.6|23720.5|23715.1|23727.5|23722.1|23713|23707.6|115
1586851200000|2020-04-14 08:00:00|23719.5|23714.1|23734|23728.6|23737.5|23732.1|23696.5|23691.1|277
1586851500000|2020-04-14 08:05:00|23733.5|23728.1|23726|23720.6|23733.5|23728.1|23707.5|23702.1|190
1586851800000|2020-04-14 08:10:00|23725.5|23720.1|23704|23698.6|23730|23724.6|23698.5|23693.1|266
1586852100000|2020-04-14 08:15:00|23704.5|23699.1|23690|23684.6|23705.5|23700.1|23675|23669.6|245
1586852400000|2020-04-14 08:20:00|23690.5|23685.1|23720|23714.6|23720|23714.6|23688.5|23683.1|207
1586852700000|2020-04-14 08:25:00|23720.5|23715.1|23711.5|23706.1|23727|23721.6|23699.5|23694.1|371
1586853000000|2020-04-14 08:30:00|23712|23706.6|23702|23696.6|23716.5|23711.1|23697|23691.6|266
1586853300000|2020-04-14 08:35:00|23701.5|23696.1|23717.5|23712.1|23728.5|23723.1|23701.5|23696.1|261
1586853600000|2020-04-14 08:40:00|23718|23712.6|23715|23709.6|23739|23733.6|23712|23706.6|210
1586853900000|2020-04-14 08:45:00|23714.5|23709.1|23701.5|23696.1|23715.5|23710.1|23698.5|23693.1|149
1586854200000|2020-04-14 08:50:00|23699.5|23694.1|23678.5|23673.1|23701|23695.6|23678.5|23673.1|229
1586854500000|2020-04-14 08:55:00|23678|23672.6|23686|23680.6|23686|23680.6|23662|23656.6|214
1586854800000|2020-04-14 09:00:00|23687.5|23682.1|23682.5|23677.1|23689.5|23684.1|23673.5|23668.1|146
1586855100000|2020-04-14 09:05:00|23681.5|23676.1|23705|23699.6|23713.5|23708.1|23678|23672.6|277
1586855400000|2020-04-14 09:10:00|23705.5|23700.1|23731.5|23726.1|23736.5|23731.1|23704|23698.6|395
1586855700000|2020-04-14 09:15:00|23730|23724.6|23735.5|23730.1|23736|23730.6|23718|23712.6|216
1586856000000|2020-04-14 09:20:00|23735|23729.6|23719|23713.6|23736.5|23731.1|23718|23712.6|170
1586856300000|2020-04-14 09:25:00|23718.5|23713.1|23743.5|23738.1|23761|23755.6|23711.5|23706.1|406
1586856600000|2020-04-14 09:30:00|23744|23738.6|23774|23768.6|23774|23768.6|23742.5|23737.1|279
1586856900000|2020-04-14 09:35:00|23772|23766.6|23733|23727.6|23772|23766.6|23720.5|23715.1|282
1586857200000|2020-04-14 09:40:00|23732.5|23727.1|23727.5|23722.1|23740|23734.6|23722|23716.6|130
1586857500000|2020-04-14 09:45:00|23727|23721.6|23742|23736.6|23748.5|23743.1|23722|23716.6|154
1586857800000|2020-04-14 09:50:00|23742.5|23737.1|23722.5|23717.1|23742.5|23737.1|23719|23713.6|202
1586858100000|2020-04-14 09:55:00|23722|23716.6|23722|23716.6|23724.5|23719.1|23705|23699.6|265
1586858400000|2020-04-14 10:00:00|23721|23715.6|23723.5|23718.1|23734.5|23729.1|23710.5|23705.1|178
1586858700000|2020-04-14 10:05:00|23724|23718.6|23715|23709.6|23725|23719.6|23701|23695.6|140
1586859000000|2020-04-14 10:10:00|23715.5|23710.1|23721|23715.6|23739|23733.6|23711|23705.6|158
1586859300000|2020-04-14 10:15:00|23721.5|23716.1|23725|23719.6|23737.5|23732.1|23715.5|23710.1|191
1586859600000|2020-04-14 10:20:00|23725.5|23720.1|23743.5|23738.1|23746|23740.6|23705.5|23700.1|203
1586859900000|2020-04-14 10:25:00|23743|23737.6|23744.5|23739.1|23750|23744.6|23737|23731.6|143
1586860200000|2020-04-14 10:30:00|23744|23738.6|23734|23728.6|23761.5|23756.1|23723|23717.6|431
1586860500000|2020-04-14 10:35:00|23734.5|23729.1|23749.5|23744.1|23750|23744.6|23731.5|23726.1|122
1586860800000|2020-04-14 10:40:00|23749|23743.6|23726|23720.6|23749.5|23744.1|23724|23718.6|170
1586861100000|2020-04-14 10:45:00|23726.5|23721.1|23676|23670.6|23730|23724.6|23670|23664.6|662
1586861400000|2020-04-14 10:50:00|23675.5|23670.1|23694.5|23689.1|23702.5|23697.1|23660.5|23655.1|512
1586861700000|2020-04-14 10:55:00|23694|23688.6|23708|23702.6|23720|23714.6|23682|23676.6|284
1586862000000|2020-04-14 11:00:00|23708.5|23703.1|23741.5|23736.1|23742|23736.6|23706.5|23701.1|533
1586862300000|2020-04-14 11:05:00|23740.5|23735.1|23716.5|23711.1|23742|23736.6|23710.5|23705.1|199
1586862600000|2020-04-14 11:10:00|23716|23710.6|23695.5|23690.1|23716.5|23711.1|23678.5|23673.1|312
1586862900000|2020-04-14 11:15:00|23695|23689.6|23667.5|23662.1|23697|23691.6|23666.5|23661.1|352
1586863200000|2020-04-14 11:20:00|23667|23661.6|23694.5|23689.1|23700|23694.6|23662.5|23657.1|201
1586863500000|2020-04-14 11:25:00|23694|23688.6|23706|23700.6|23711.5|23706.1|23685|23679.6|112
1586863800000|2020-04-14 11:30:00|23705.5|23700.1|23701.5|23696.1|23710|23704.6|23698|23692.6|145
1586864100000|2020-04-14 11:35:00|23701|23695.6|23727.5|23722.1|23742|23736.6|23693|23687.6|492
1586864400000|2020-04-14 11:40:00|23728.5|23723.1|23755|23749.6|23756.5|23751.1|23722.5|23717.1|343
1586864700000|2020-04-14 11:45:00|23754.5|23749.1|23775|23769.6|23785.5|23780.1|23754.5|23749.1|434
1586865000000|2020-04-14 11:50:00|23774.5|23769.1|23746.5|23741.1|23788|23782.6|23745.5|23740.1|292
1586865300000|2020-04-14 11:55:00|23747|23741.6|23749|23743.6|23762|23756.6|23736.5|23731.1|374
1586865600000|2020-04-14 12:00:00|23747.5|23742.1|23771|23765.6|23771|23765.6|23739|23733.6|393
1586865900000|2020-04-14 12:05:00|23771.5|23766.1|23751|23745.6|23783|23777.6|23750.5|23745.1|958
1586866200000|2020-04-14 12:10:00|23750|23744.6|23778|23772.6|23792.5|23787.1|23733.5|23728.1|1028
1586866500000|2020-04-14 12:15:00|23777.5|23772.1|23817|23811.6|23832|23826.6|23776|23770.6|860
1586866800000|2020-04-14 12:20:00|23817.5|23812.1|23818|23812.6|23832|23826.6|23793.5|23788.1|766
1586867100000|2020-04-14 12:25:00|23817|23811.6|23800.5|23795.1|23818.5|23813.1|23790.5|23785.1|465
1586867400000|2020-04-14 12:30:00|23801|23795.6|23792.5|23787.1|23806.5|23801.1|23788|23782.6|412
1586867700000|2020-04-14 12:35:00|23792|23786.6|23775.5|23770.1|23815|23809.6|23762|23756.6|646
1586868000000|2020-04-14 12:40:00|23774|23768.6|23755.5|23750.1|23777|23771.6|23736.5|23731.1|478
1586868300000|2020-04-14 12:45:00|23756.5|23751.1|23790|23784.6|23796.5|23791.1|23755.5|23750.1|496
1586868600000|2020-04-14 12:50:00|23789|23783.6|23816|23810.6|23817|23811.6|23786|23780.6|367
1586868900000|2020-04-14 12:55:00|23816.5|23811.1|23805|23799.6|23830|23824.6|23801|23795.6|481
1586869200000|2020-04-14 13:00:00|23805.5|23800.1|23830.5|23825.1|23855|23849.6|23803|23797.6|726
1586869500000|2020-04-14 13:05:00|23831|23825.6|23831|23825.6|23838|23832.6|23819.5|23814.1|337
1586869800000|2020-04-14 13:10:00|23830|23824.6|23859|23853.6|23871.5|23866.1|23822|23816.6|721
1586870100000|2020-04-14 13:15:00|23859.5|23854.1|23875.5|23870.1|23891|23885.6|23851|23845.6|612
1586870400000|2020-04-14 13:20:00|23873.5|23868.1|23845.5|23840.1|23873.5|23868.1|23841.5|23836.1|429
1586870700000|2020-04-14 13:25:00|23846|23840.6|23856.5|23851.1|23870|23864.6|23834.5|23829.1|660
1586871000000|2020-04-14 13:30:00|23856.1|23851.5|23885.6|23881|23892.6|23888|23762.1|23757.5|5786
1586871300000|2020-04-14 13:35:00|23883.6|23879|23898.6|23894|23931.1|23926.5|23879.6|23875|3839
1586871600000|2020-04-14 13:40:00|23900.1|23895.5|23960.1|23955.5|23964.1|23959.5|23866.6|23862|2834
1586871900000|2020-04-14 13:45:00|23960.6|23956|23988.6|23984|23992.6|23988|23928.1|23923.5|3213
1586872200000|2020-04-14 13:50:00|23989.6|23985|23959.1|23954.5|23997.6|23993|23947.6|23943|1913
1586872500000|2020-04-14 13:55:00|23959.6|23955|24004.6|24000|24004.6|24000|23956.6|23952|1804
1586872800000|2020-04-14 14:00:00|24005.6|24001|23981.1|23976.5|24018.6|24014|23961.6|23957|1837
1586873100000|2020-04-14 14:05:00|23981.6|23977|23971.6|23967|23997.1|23992.5|23953.6|23949|1451
1586873400000|2020-04-14 14:10:00|23972.1|23967.5|23964.1|23959.5|24005.6|24001|23953.6|23949|1972
1586873700000|2020-04-14 14:15:00|23964.6|23960|24033.6|24029|24037.1|24032.5|23961.6|23957|2305
1586874000000|2020-04-14 14:20:00|24033.1|24028.5|24011.1|24006.5|24041.6|24037|23996.1|23991.5|2100
1586874300000|2020-04-14 14:25:00|24011.6|24007|23977.6|23973|24020.6|24016|23952.1|23947.5|1568
1586874600000|2020-04-14 14:30:00|23977.1|23972.5|23912.6|23908|23986.1|23981.5|23907.6|23903|1980
1586874900000|2020-04-14 14:35:00|23912.1|23907.5|23917.6|23913|23948.1|23943.5|23904.6|23900|1666
1586875200000|2020-04-14 14:40:00|23918.1|23913.5|23947.1|23942.5|23949.1|23944.5|23891.6|23887|1399
1586875500000|2020-04-14 14:45:00|23946.6|23942|23927.6|23923|23980.1|23975.5|23897.6|23893|1821
1586875800000|2020-04-14 14:50:00|23928.1|23923.5|23878.1|23873.5|23945.1|23940.5|23877.1|23872.5|1358
1586876100000|2020-04-14 14:55:00|23877.6|23873|23832.1|23827.5|23887.6|23883|23830.1|23825.5|1730
1586876400000|2020-04-14 15:00:00|23831.6|23827|23776.6|23772|23879.1|23874.5|23772.6|23768|2730
1586876700000|2020-04-14 15:05:00|23776.1|23771.5|23755.1|23750.5|23784.6|23780|23709.1|23704.5|2632
1586877000000|2020-04-14 15:10:00|23754.6|23750|23735.6|23731|23782.1|23777.5|23694.1|23689.5|2689
1586877300000|2020-04-14 15:15:00|23738.6|23734|23687.6|23683|23762.6|23758|23685.6|23681|2260
1586877600000|2020-04-14 15:20:00|23686.6|23682|23784.6|23780|23786.6|23782|23685.6|23681|2114
1586877900000|2020-04-14 15:25:00|23785.6|23781|23750.6|23746|23807.6|23803|23736.6|23732|2199
1586878200000|2020-04-14 15:30:00|23751.6|23747|23811.6|23807|23814.6|23810|23751.6|23747|1606
1586878500000|2020-04-14 15:35:00|23812.1|23807.5|23802.6|23798|23826.1|23821.5|23781.6|23777|1567
1586878800000|2020-04-14 15:40:00|23803.1|23798.5|23818.1|23813.5|23831.6|23827|23770.1|23765.5|1446
1586879100000|2020-04-14 15:45:00|23818.6|23814|23804.6|23800|23823.6|23819|23780.6|23776|1170
1586879400000|2020-04-14 15:50:00|23805.6|23801|23823.6|23819|23830.1|23825.5|23798.1|23793.5|963
1586879700000|2020-04-14 15:55:00|23824.1|23819.5|23792.6|23788|23827.6|23823|23767.1|23762.5|1139
1586880000000|2020-04-14 16:00:00|23794.6|23790|23912.6|23908|23916.1|23911.5|23794.6|23790|2427
1586880300000|2020-04-14 16:05:00|23913.6|23909|23924.6|23920|23935.6|23931|23902.1|23897.5|1398
1586880600000|2020-04-14 16:10:00|23925.1|23920.5|23892.6|23888|23930.6|23926|23892.6|23888|966
1586880900000|2020-04-14 16:15:00|23893.6|23889|23952.1|23947.5|23974.6|23970|23892.6|23888|1387
1586881200000|2020-04-14 16:20:00|23952.6|23948|23940.6|23936|23977.6|23973|23934.6|23930|1207
1586881500000|2020-04-14 16:25:00|23941.1|23936.5|23936.1|23931.5|23957.6|23953|23923.6|23919|798
1586881800000|2020-04-14 16:30:00|23936.6|23932|23921.6|23917|23958.6|23954|23917.6|23913|924
1586882100000|2020-04-14 16:35:00|23922.6|23918|23915.6|23911|23956.6|23952|23914.6|23910|788
1586882400000|2020-04-14 16:40:00|23914.5|23909.9|23909.5|23904.9|23947.5|23942.9|23909|23904.4|797
1586882700000|2020-04-14 16:45:00|23910|23905.4|23913.5|23908.9|23937|23932.4|23894.5|23889.9|950
1586883000000|2020-04-14 16:50:00|23913|23908.4|23950.5|23945.9|23952.5|23947.9|23909.5|23904.9|938
1586883300000|2020-04-14 16:55:00|23951|23946.4|23918.5|23913.9|23961|23956.4|23917.5|23912.9|1089
1586883600000|2020-04-14 17:00:00|23919.5|23914.9|23875.5|23870.9|23929.5|23924.9|23864|23859.4|1061
1586883900000|2020-04-14 17:05:00|23875|23870.4|23869|23864.4|23888.5|23883.9|23859|23854.4|783
1586884200000|2020-04-14 17:10:00|23868.5|23863.9|23883.5|23878.9|23897.5|23892.9|23864.5|23859.9|662
1586884500000|2020-04-14 17:15:00|23883|23878.4|23858|23853.4|23887.5|23882.9|23854|23849.4|687
1586884800000|2020-04-14 17:20:00|23861.5|23856.9|23905|23900.4|23913|23908.4|23848.5|23843.9|953
1586885100000|2020-04-14 17:25:00|23904.5|23899.9|23904|23899.4|23914|23909.4|23892.5|23887.9|501
1586885400000|2020-04-14 17:30:00|23904.5|23899.9|23934.5|23929.9|23943.5|23938.9|23903.5|23898.9|834
1586885700000|2020-04-14 17:35:00|23935|23930.4|23923.5|23918.9|23936|23931.4|23898.5|23893.9|555
1586886000000|2020-04-14 17:40:00|23924|23919.4|23924.5|23919.9|23940.5|23935.9|23912.5|23907.9|625
1586886300000|2020-04-14 17:45:00|23924|23919.4|23953.5|23948.9|23961.5|23956.9|23920.5|23915.9|811
1586886600000|2020-04-14 17:50:00|23953|23948.4|23964|23959.4|23987.5|23982.9|23948.5|23943.9|1208
1586886900000|2020-04-14 17:55:00|23963.5|23958.9|23960|23955.4|23968|23963.4|23947.5|23942.9|1008
1586887200000|2020-04-14 18:00:00|23960.5|23955.9|23937.5|23932.9|23963.5|23958.9|23928|23923.4|864
1586887500000|2020-04-14 18:05:00|23936.5|23931.9|23930|23925.4|23944.5|23939.9|23918.5|23913.9|571
1586887800000|2020-04-14 18:10:00|23930.5|23925.9|23947|23942.4|23958.5|23953.9|23928.5|23923.9|576
1586888100000|2020-04-14 18:15:00|23946.5|23941.9|23978|23973.4|23981.5|23976.9|23936.5|23931.9|799
1586888400000|2020-04-14 18:20:00|23978.5|23973.9|23989.5|23984.9|23995.5|23990.9|23972.5|23967.9|1147
1586888700000|2020-04-14 18:25:00|23989|23984.4|23937|23932.4|23991.5|23986.9|23933|23928.4|568
1586889000000|2020-04-14 18:30:00|23939.5|23934.9|23925.5|23920.9|23954.5|23949.9|23905|23900.4|1015
1586889300000|2020-04-14 18:35:00|23925|23920.4|23927|23922.4|23943|23938.4|23916|23911.4|684
1586889600000|2020-04-14 18:40:00|23927.5|23922.9|23911.5|23906.9|23953.5|23948.9|23906.5|23901.9|650
1586889900000|2020-04-14 18:45:00|23912|23907.4|23907|23902.4|23924|23919.4|23895|23890.4|581
1586890200000|2020-04-14 18:50:00|23907.5|23902.9|23924.5|23919.9|23948.5|23943.9|23904|23899.4|531
1586890500000|2020-04-14 18:55:00|23923.5|23918.9|23942.5|23937.9|23955|23950.4|23921.5|23916.9|538
1586890800000|2020-04-14 19:00:00|23943|23938.4|23889.5|23884.9|23943|23938.4|23886.5|23881.9|1296
1586891100000|2020-04-14 19:05:00|23888.5|23883.9|23873.5|23868.9|23892.5|23887.9|23860.5|23855.9|1129
1586891400000|2020-04-14 19:10:00|23874|23869.4|23878.5|23873.9|23888.5|23883.9|23852|23847.4|865
1586891700000|2020-04-14 19:15:00|23878|23873.4|23875|23870.4|23888.5|23883.9|23826.5|23821.9|1268
1586892000000|2020-04-14 19:20:00|23874.9|23870.3|23859.4|23854.8|23875.4|23870.8|23833.4|23828.8|920
1586892300000|2020-04-14 19:25:00|23858.9|23854.3|23912.4|23907.8|23913.9|23909.3|23858.4|23853.8|1330
1586892600000|2020-04-14 19:30:00|23913.4|23908.8|23906.4|23901.8|23929.9|23925.3|23896.4|23891.8|1213
1586892900000|2020-04-14 19:35:00|23905.4|23900.8|23935.4|23930.8|23940.4|23935.8|23899.4|23894.8|948
1586893200000|2020-04-14 19:40:00|23935.9|23931.3|23939.9|23935.3|23961.9|23957.3|23934.4|23929.8|976
1586893500000|2020-04-14 19:45:00|23940.4|23935.8|23973.4|23968.8|23985.4|23980.8|23932.4|23927.8|1442
1586893800000|2020-04-14 19:50:00|23981.4|23976.8|23953.4|23948.8|24006.4|24001.8|23917.9|23913.3|3295
1586894100000|2020-04-14 19:55:00|23952.9|23948.3|23957.9|23953.3|23972.4|23967.8|23920.4|23915.8|2772
1586894400000|2020-04-14 20:00:00|23955.4|23950.8|23972|23965.2|23984|23977.2|23939.5|23932.7|1336
1586894700000|2020-04-14 20:05:00|23972.5|23965.7|23988.5|23981.7|23993.5|23986.7|23968|23961.2|632
1586895000000|2020-04-14 20:10:00|23989|23982.2|24015|23992.4|24016.1|24006.2|23986|23979.2|832
1586895300000|2020-04-14 20:15:00|24016.5|23993.9|24019|23996.4|24022.1|23999.5|24015|23992.4|2
1586895600000|2020-04-14 20:20:00|24018.1|23995.5|24013.3|23990.7|24018.9|23996.3|24012.7|23990.1|0
1586895900000|2020-04-14 20:25:00|24013.2|23990.6|24004.5|23981.9|24013.2|23990.6|24003.2|23980.6|0
1586896200000|2020-04-14 20:30:00|24001.5|23994.7|23988.5|23981.7|24009.5|24002.7|23984.5|23977.7|224
1586896500000|2020-04-14 20:35:00|23987.5|23980.7|24022.5|24015.7|24027.5|24020.7|23987.5|23980.7|314
1586896800000|2020-04-14 20:40:00|24025.5|24018.7|24022.5|24015.7|24026.5|24019.7|24015.5|24008.7|100
1586897100000|2020-04-14 20:45:00|24018.5|24011.7|24031.5|24024.7|24032.5|24025.7|24018.5|24011.7|144
1586897400000|2020-04-14 20:50:00|24030.5|24023.7|24036.5|24029.7|24040.5|24033.7|24028.5|24021.7|208
1586897700000|2020-04-14 20:55:00|24035.5|24028.7|24047|24024.4|24047.4|24034.7|24031.5|24023.3|90
1586898000000|2020-04-14 21:00:00|24046.6|24024|24063.7|24041.1|24064.1|24041.5|24043.9|24021.3|0
1586898300000|2020-04-14 21:05:00|24063.8|24041.2|24068.2|24045.6|24075|24052.4|24063.8|24041.2|0
1586898600000|2020-04-14 21:10:00|24068.1|24045.5|24072.1|24049.5|24072.9|24050.3|24068.1|24045.5|0
1586898900000|2020-04-14 21:15:00|24072.2|24049.6|24096.5|24073.9|24098.6|24076|24072.1|24049.5|0
1586899200000|2020-04-14 21:20:00|24097.3|24074.7|24090.9|24068.3|24097.3|24074.7|24088.1|24065.5|0
1586899500000|2020-04-14 21:25:00|24091.2|24068.6|24079.6|24057|24091.6|24069|24079.6|24057|0
1586899800000|2020-04-14 21:30:00|24079.4|24056.8|24072.8|24050.2|24081.7|24059.1|24072.8|24050.2|0
1586900100000|2020-04-14 21:35:00|24072.5|24049.9|24072.1|24049.5|24073.1|24050.5|24070.2|24047.6|0
1586900400000|2020-04-14 21:40:00|24072.7|24050.1|24057.4|24034.8|24072.7|24050.1|24057.4|24034.8|0
1586900700000|2020-04-14 21:45:00|24057.1|24034.5|24041.3|24018.7|24057.1|24034.5|24039.3|24016.7|0
1586901000000|2020-04-14 21:50:00|24039.3|24016.7|24036.8|24014.2|24042.2|24019.6|24036|24013.4|0
1586901300000|2020-04-14 21:55:00|24034.1|24011.5|24038.4|24015.8|24038.4|24015.8|24028.4|24005.8|0
1586901600000|2020-04-14 22:00:00|24036.5|24029.7|24015|24008.2|24092.5|24085.7|24005|23998.2|799
1586901900000|2020-04-14 22:05:00|24016.5|24009.7|24015|24008.2|24029|24022.2|24014.5|24007.7|178
1586902200000|2020-04-14 22:10:00|24014.5|24007.7|23991.5|23984.7|24017|24010.2|23979|23972.2|221
1586902500000|2020-04-14 22:15:00|23992|23985.2|23987|23980.2|24012|24005.2|23985|23978.2|172
1586902800000|2020-04-14 22:20:00|23989|23982.2|24011|24004.2|24011.5|24004.7|23986|23979.2|169
1586903100000|2020-04-14 22:25:00|24012|24005.2|24023.5|24016.7|24030|24023.2|24011.5|24004.7|179
1586903400000|2020-04-14 22:30:00|24022.5|24015.7|24025|24018.2|24026|24019.2|24018|24011.2|98
1586903700000|2020-04-14 22:35:00|24024.5|24017.7|24010.5|24003.7|24030|24023.2|24010|24003.2|144
1586904000000|2020-04-14 22:40:00|24010|24003.2|24012|24005.2|24016|24009.2|24004.5|23997.7|147
1586904300000|2020-04-14 22:45:00|24010.5|24003.7|24009|24002.2|24019.5|24012.7|24009|24002.2|95
1586904600000|2020-04-14 22:50:00|24009.5|24002.7|24008|24001.2|24011.5|24004.7|24000.5|23993.7|84
1586904900000|2020-04-14 22:55:00|24007.5|24000.7|24000.5|23993.7|24007.5|24000.7|23996.5|23989.7|70
1586905200000|2020-04-14 23:00:00|24001|23994.2|23991.5|23984.7|24027|24020.2|23990|23983.2|190
1586905500000|2020-04-14 23:05:00|23992|23985.2|23977.5|23970.7|23996|23989.2|23975|23968.2|238
1586905800000|2020-04-14 23:10:00|23977|23970.2|23983.5|23976.7|23995|23988.2|23976|23969.2|96
1586906100000|2020-04-14 23:15:00|23983|23976.2|23968.5|23961.7|23986.5|23979.7|23951|23944.2|254
1586906400000|2020-04-14 23:20:00|23968|23961.2|23964|23957.2|23972|23965.2|23958|23951.2|128
1586906700000|2020-04-14 23:25:00|23964.5|23957.7|23962|23955.2|23976|23969.2|23960.5|23953.7|79
1586907000000|2020-04-14 23:30:00|23959|23952.2|23952|23945.2|23974|23967.2|23942|23935.2|190
1586907300000|2020-04-14 23:35:00|23952.5|23945.7|23952.5|23945.7|23961|23954.2|23946.5|23939.7|111
1586907600000|2020-04-14 23:40:00|23952|23945.2|23971|23964.2|23974.5|23967.7|23948|23941.2|138
1586907900000|2020-04-14 23:45:00|23971.5|23964.7|23976|23969.2|23989|23982.2|23967.5|23960.7|157
1586908200000|2020-04-14 23:50:00|23975.5|23968.7|23977|23970.2|23988.5|23981.7|23971|23964.2|115
1586908500000|2020-04-14 23:55:00|23977.5|23970.7|23961.5|23954.7|23980|23973.2|23957.5|23950.7|131
1586908800000|2020-04-15 00:00:00|23962|23955.2|23937.5|23930.7|23964|23957.2|23934.5|23927.7|360
1586909100000|2020-04-15 00:05:00|23937|23930.2|23944.5|23937.7|23948|23941.2|23914.5|23907.7|377
1586909400000|2020-04-15 00:10:00|23942.5|23935.7|23956.5|23949.7|23958.5|23951.7|23939|23932.2|398
1586909700000|2020-04-15 00:15:00|23955.5|23948.7|23958|23951.2|23959.5|23952.7|23938.5|23931.7|242
1586910000000|2020-04-15 00:20:00|23957.5|23950.7|23909|23902.2|23958|23951.2|23902.5|23895.7|297
1586910300000|2020-04-15 00:25:00|23909.5|23902.7|23909.5|23902.7|23915|23908.2|23889.5|23882.7|291
1586910600000|2020-04-15 00:30:00|23910|23903.2|23895.5|23888.7|23918|23911.2|23891.5|23884.7|202
1586910900000|2020-04-15 00:35:00|23896|23889.2|23890|23883.2|23900.5|23893.7|23886.5|23879.7|150
1586911200000|2020-04-15 00:40:00|23890.5|23883.7|23887.5|23880.7|23891|23884.2|23868.5|23861.7|257
1586911500000|2020-04-15 00:45:00|23888|23881.2|23890|23883.2|23890.5|23883.7|23863|23856.2|239
1586911800000|2020-04-15 00:50:00|23890.5|23883.7|23900|23893.2|23909.5|23902.7|23889.5|23882.7|200
1586912100000|2020-04-15 00:55:00|23901.5|23894.7|23904|23897.2|23919.5|23912.7|23899.5|23892.7|196
1586912400000|2020-04-15 01:00:00|23904.5|23897.7|23902|23895.2|23909|23902.2|23885|23878.2|274
1586912700000|2020-04-15 01:05:00|23901.5|23894.7|23878|23871.2|23901.5|23894.7|23862.5|23855.7|379
1586913000000|2020-04-15 01:10:00|23877.5|23870.7|23881|23874.2|23885|23878.2|23869|23862.2|209
1586913300000|2020-04-15 01:15:00|23880.5|23873.7|23869.5|23862.7|23883.5|23876.7|23854.5|23847.7|370
1586913600000|2020-04-15 01:20:00|23869|23862.2|23844.5|23837.7|23875.5|23868.7|23839.5|23832.7|304
1586913900000|2020-04-15 01:25:00|23845.5|23838.7|23871.5|23864.7|23881|23874.2|23843.5|23836.7|272
1586914200000|2020-04-15 01:30:00|23872|23865.2|23874|23867.2|23892.5|23885.7|23868.5|23861.7|358
1586914500000|2020-04-15 01:35:00|23874.5|23867.7|23886|23879.2|23897.5|23890.7|23870|23863.2|230
1586914800000|2020-04-15 01:40:00|23886.5|23879.7|23892|23885.2|23901|23894.2|23880|23873.2|227
1586915100000|2020-04-15 01:45:00|23892.5|23885.7|23890|23883.2|23899|23892.2|23881|23874.2|240
1586915400000|2020-04-15 01:50:00|23889.5|23882.7|23903.5|23896.7|23910.5|23903.7|23888|23881.2|240
1586915700000|2020-04-15 01:55:00|23903|23896.2|23905|23898.2|23907.5|23900.7|23887.5|23880.7|134
1586916000000|2020-04-15 02:00:00|23905.5|23898.7|23894.5|23887.7|23919.5|23912.7|23892.5|23885.7|265
1586916300000|2020-04-15 02:05:00|23895.5|23888.7|23887.5|23880.7|23897.5|23890.7|23878|23871.2|178
1586916600000|2020-04-15 02:10:00|23887|23880.2|23871|23864.2|23888|23881.2|23857.5|23850.7|328
1586916900000|2020-04-15 02:15:00|23871.5|23864.7|23871.5|23864.7|23879|23872.2|23866|23859.2|98
1586917200000|2020-04-15 02:20:00|23872|23865.2|23882|23875.2|23882.5|23875.7|23865.5|23858.7|131
1586917500000|2020-04-15 02:25:00|23882.5|23875.7|23874|23867.2|23889|23882.2|23869|23862.2|136
1586917800000|2020-04-15 02:30:00|23873.5|23866.7|23865|23858.2|23886.5|23879.7|23855.5|23848.7|201
1586918100000|2020-04-15 02:35:00|23865.5|23858.7|23855|23848.2|23871|23864.2|23851|23844.2|130
1586918400000|2020-04-15 02:40:00|23856|23849.2|23834|23827.2|23856|23849.2|23833|23826.2|271
1586918700000|2020-04-15 02:45:00|23834.5|23827.7|23834|23827.2|23841.5|23834.7|23828.5|23821.7|240
1586919000000|2020-04-15 02:50:00|23833.5|23826.7|23849.5|23842.7|23853.5|23846.7|23829.5|23822.7|182
1586919300000|2020-04-15 02:55:00|23849|23842.2|23841.5|23834.7|23849|23842.2|23830|23823.2|136
1586919600000|2020-04-15 03:00:00|23841|23834.2|23851.5|23844.7|23857|23850.2|23838|23831.2|216
1586919900000|2020-04-15 03:05:00|23852|23845.2|23850.5|23843.7|23853.5|23846.7|23843.5|23836.7|173
1586920200000|2020-04-15 03:10:00|23850|23843.2|23857.5|23850.7|23859.5|23852.7|23847|23840.2|111
1586920500000|2020-04-15 03:15:00|23858|23851.2|23872|23865.2|23877.5|23870.7|23855|23848.2|607
1586920800000|2020-04-15 03:20:00|23872.5|23865.7|23877.5|23870.7|23881|23874.2|23856.5|23849.7|215
1586921100000|2020-04-15 03:25:00|23878|23871.2|23873|23866.2|23880|23873.2|23865|23858.2|141
1586921400000|2020-04-15 03:30:00|23873.5|23866.7|23868|23861.2|23886|23879.2|23865|23858.2|221
1586921700000|2020-04-15 03:35:00|23867.5|23860.7|23881|23874.2|23882.5|23875.7|23862|23855.2|138
1586922000000|2020-04-15 03:40:00|23880.5|23873.7|23883|23876.2|23884.5|23877.7|23869.5|23862.7|156
1586922300000|2020-04-15 03:45:00|23882.5|23875.7|23880|23873.2|23887.5|23880.7|23876|23869.2|110
1586922600000|2020-04-15 03:50:00|23879.5|23872.7|23889.5|23882.7|23900.5|23893.7|23879|23872.2|230
1586922900000|2020-04-15 03:55:00|23890|23883.2|23880|23873.2|23890|23883.2|23874|23867.2|134
1586923200000|2020-04-15 04:00:00|23880.5|23873.7|23871|23864.2|23884.5|23877.7|23866|23859.2|156
1586923500000|2020-04-15 04:05:00|23871.5|23864.7|23863.5|23856.7|23873|23866.2|23862.5|23855.7|63
1586923800000|2020-04-15 04:10:00|23863|23856.2|23863|23856.2|23870|23863.2|23854.5|23847.7|135
1586924100000|2020-04-15 04:15:00|23862.5|23855.7|23872.5|23865.7|23877.5|23870.7|23862.5|23855.7|91
1586924400000|2020-04-15 04:20:00|23873|23866.2|23922|23915.2|23933.5|23926.7|23872.5|23865.7|522
1586924700000|2020-04-15 04:25:00|23921.5|23914.7|23913|23906.2|23929.5|23922.7|23905.5|23898.7|266
1586925000000|2020-04-15 04:30:00|23912.5|23905.7|23929|23922.2|23932|23925.2|23912|23905.2|165
1586925300000|2020-04-15 04:35:00|23928.5|23921.7|23911.5|23904.7|23928.5|23921.7|23911|23904.2|107
1586925600000|2020-04-15 04:40:00|23911|23904.2|23918|23911.2|23921.5|23914.7|23910.5|23903.7|54
1586925900000|2020-04-15 04:45:00|23917.5|23910.7|23917.5|23910.7|23932|23925.2|23914|23907.2|112
1586926200000|2020-04-15 04:50:00|23918|23911.2|23916|23909.2|23920.5|23913.7|23907.5|23900.7|110
1586926500000|2020-04-15 04:55:00|23916.5|23909.7|23904.5|23897.7|23921|23914.2|23897|23890.2|135
1586926800000|2020-04-15 05:00:00|23904|23897.2|23932.5|23925.7|23933|23926.2|23897|23890.2|222
1586927100000|2020-04-15 05:05:00|23930.5|23923.7|23921.5|23914.7|23932|23925.2|23909.5|23902.7|258
1586927400000|2020-04-15 05:10:00|23923|23916.2|23918|23911.2|23923.5|23916.7|23901|23894.2|131
1586927700000|2020-04-15 05:15:00|23917.5|23910.7|23893.5|23886.7|23919|23912.2|23891|23884.2|166
1586928000000|2020-04-15 05:20:00|23893|23886.2|23860.5|23853.7|23897.5|23890.7|23856.5|23849.7|357
1586928300000|2020-04-15 05:25:00|23860|23853.2|23854|23847.2|23871.5|23864.7|23840.5|23833.7|284
1586928600000|2020-04-15 05:30:00|23854.5|23847.7|23879.5|23872.7|23880|23873.2|23847|23840.2|198
1586928900000|2020-04-15 05:35:00|23880.5|23873.7|23886|23879.2|23891|23884.2|23867|23860.2|257
1586929200000|2020-04-15 05:40:00|23886.5|23879.7|23879.5|23872.7|23886.5|23879.7|23861.5|23854.7|216
1586929500000|2020-04-15 05:45:00|23880|23873.2|23860.5|23853.7|23884|23877.2|23858.5|23851.7|278
1586929800000|2020-04-15 05:50:00|23860|23853.2|23841.5|23834.7|23869|23862.2|23839|23832.2|291
1586930100000|2020-04-15 05:55:00|23842|23835.2|23855|23848.2|23855|23848.2|23821.5|23814.7|447
1586930400000|2020-04-15 06:00:00|23854.3|23848.9|23879.8|23874.4|23880.8|23875.4|23843.3|23837.9|399
1586930700000|2020-04-15 06:05:00|23878.8|23873.4|23890.8|23885.4|23897.3|23891.9|23868.3|23862.9|358
1586931000000|2020-04-15 06:10:00|23892.3|23886.9|23845.8|23840.4|23898.3|23892.9|23837.8|23832.4|347
1586931300000|2020-04-15 06:15:00|23846.3|23840.9|23815.8|23810.4|23850.8|23845.4|23810.8|23805.4|462
1586931600000|2020-04-15 06:20:00|23814.8|23809.4|23827.3|23821.9|23831.3|23825.9|23807.8|23802.4|503
1586931900000|2020-04-15 06:25:00|23826.8|23821.4|23836.3|23830.9|23836.3|23830.9|23811.8|23806.4|201
1586932200000|2020-04-15 06:30:00|23836.8|23831.4|23836.8|23831.4|23841.8|23836.4|23821.3|23815.9|346
1586932500000|2020-04-15 06:35:00|23837.3|23831.9|23865.8|23860.4|23869.3|23863.9|23834.8|23829.4|342
1586932800000|2020-04-15 06:40:00|23866.3|23860.9|23901.8|23896.4|23911.8|23906.4|23864.3|23858.9|445
1586933100000|2020-04-15 06:45:00|23902.3|23896.9|23862.3|23856.9|23903.8|23898.4|23859.8|23854.4|283
1586933400000|2020-04-15 06:50:00|23862.8|23857.4|23860.3|23854.9|23874.8|23869.4|23846.3|23840.9|232
1586933700000|2020-04-15 06:55:00|23859.8|23854.4|23848.8|23843.4|23859.8|23854.4|23839.8|23834.4|243
1586934000000|2020-04-15 07:00:00|23851.3|23845.9|23874.8|23870.4|23885.3|23880.9|23823.3|23818.9|741
1586934300000|2020-04-15 07:05:00|23875.3|23870.9|23849.3|23844.9|23876.8|23872.4|23836.8|23832.4|516
1586934600000|2020-04-15 07:10:00|23851.3|23846.9|23853.8|23849.4|23869.3|23864.9|23831.8|23827.4|571
1586934900000|2020-04-15 07:15:00|23851.8|23847.4|23800.3|23795.9|23868.8|23864.4|23791.8|23787.4|615
1586935200000|2020-04-15 07:20:00|23799.8|23795.4|23764.8|23760.4|23807.8|23803.4|23758.3|23753.9|902
1586935500000|2020-04-15 07:25:00|23763.8|23759.4|23742.8|23738.4|23784.3|23779.9|23736.8|23732.4|636
1586935800000|2020-04-15 07:30:00|23743.3|23738.9|23751.8|23747.4|23769.3|23764.9|23729.3|23724.9|860
1586936100000|2020-04-15 07:35:00|23751.3|23746.9|23740.8|23736.4|23767.8|23763.4|23731.8|23727.4|586
1586936400000|2020-04-15 07:40:00|23741.3|23736.9|23713.3|23708.9|23760.8|23756.4|23692.3|23687.9|908
1586936700000|2020-04-15 07:45:00|23712.8|23708.4|23697.8|23693.4|23717.3|23712.9|23692.3|23687.9|430
1586937000000|2020-04-15 07:50:00|23698.3|23693.9|23668.8|23664.4|23714.8|23710.4|23651.3|23646.9|728
1586937300000|2020-04-15 07:55:00|23668.3|23663.9|23657.8|23653.4|23675.8|23671.4|23652.8|23648.4|665
1586937600000|2020-04-15 08:00:00|23658.8|23654.4|23675.3|23670.9|23699.3|23694.9|23655.3|23650.9|666
1586937900000|2020-04-15 08:05:00|23675.8|23671.4|23683.8|23679.4|23702.3|23697.9|23661.3|23656.9|585
1586938200000|2020-04-15 08:10:00|23684.3|23679.9|23665.3|23660.9|23695.8|23691.4|23664.3|23659.9|438
1586938500000|2020-04-15 08:15:00|23665.8|23661.4|23694.3|23689.9|23698.3|23693.9|23651.3|23646.9|436
1586938800000|2020-04-15 08:20:00|23694.8|23690.4|23693.3|23688.9|23716.3|23711.9|23683.8|23679.4|439
1586939100000|2020-04-15 08:25:00|23692.8|23688.4|23684.3|23679.9|23711.8|23707.4|23682.8|23678.4|352
1586939400000|2020-04-15 08:30:00|23685.3|23680.9|23677.8|23673.4|23688.8|23684.4|23662.3|23657.9|399
1586939700000|2020-04-15 08:35:00|23679.3|23674.9|23655.3|23650.9|23683.8|23679.4|23655.3|23650.9|283
1586940000000|2020-04-15 08:40:00|23656.3|23651.9|23654.3|23649.9|23667.8|23663.4|23652.3|23647.9|300
1586940300000|2020-04-15 08:45:00|23653.8|23649.4|23585.8|23581.4|23653.8|23649.4|23576.3|23571.9|1429
1586940600000|2020-04-15 08:50:00|23586.3|23581.9|23574.8|23570.4|23603.3|23598.9|23571.3|23566.9|502
1586940900000|2020-04-15 08:55:00|23575.3|23570.9|23609.3|23604.9|23611.8|23607.4|23566.8|23562.4|488
1586941200000|2020-04-15 09:00:00|23611.3|23606.9|23588.8|23584.4|23615.3|23610.9|23575.3|23570.9|444
1586941500000|2020-04-15 09:05:00|23588.3|23583.9|23580.8|23576.4|23588.8|23584.4|23551.3|23546.9|741
1586941800000|2020-04-15 09:10:00|23583.3|23578.9|23608.3|23603.9|23614.3|23609.9|23567.3|23562.9|544
1586942100000|2020-04-15 09:15:00|23608.8|23604.4|23596.8|23592.4|23630.8|23626.4|23596.3|23591.9|552
1586942400000|2020-04-15 09:20:00|23597.3|23592.9|23617.8|23613.4|23625.8|23621.4|23596.8|23592.4|414
1586942700000|2020-04-15 09:25:00|23616.8|23612.4|23596.3|23591.9|23630.8|23626.4|23581.3|23576.9|487
1586943000000|2020-04-15 09:30:00|23596.8|23592.4|23622.8|23618.4|23627.3|23622.9|23593.3|23588.9|328
1586943300000|2020-04-15 09:35:00|23622.3|23617.9|23614.3|23609.9|23632.8|23628.4|23598.3|23593.9|327
1586943600000|2020-04-15 09:40:00|23614.8|23610.4|23596.3|23591.9|23620.8|23616.4|23583.3|23578.9|278
1586943900000|2020-04-15 09:45:00|23597.3|23592.9|23605.8|23601.4|23617.3|23612.9|23583.3|23578.9|242
1586944200000|2020-04-15 09:50:00|23606.3|23601.9|23591.8|23587.4|23607.3|23602.9|23581.8|23577.4|459
1586944500000|2020-04-15 09:55:00|23592.3|23587.9|23636.8|23632.4|23636.8|23632.4|23592.3|23587.9|693
1586944800000|2020-04-15 10:00:00|23635.3|23630.9|23671.3|23666.9|23672.8|23668.4|23625.3|23620.9|597
1586945100000|2020-04-15 10:05:00|23670.8|23666.4|23631.3|23626.9|23682.3|23677.9|23623.3|23618.9|666
1586945400000|2020-04-15 10:10:00|23631.8|23627.4|23635.3|23630.9|23645.8|23641.4|23627.3|23622.9|225
1586945700000|2020-04-15 10:15:00|23636.3|23631.9|23620.8|23616.4|23641.8|23637.4|23596.3|23591.9|498
1586946000000|2020-04-15 10:20:00|23620.3|23615.9|23612.3|23607.9|23630.8|23626.4|23595.3|23590.9|491
1586946300000|2020-04-15 10:25:00|23611.8|23607.4|23627.3|23622.9|23630.3|23625.9|23585.8|23581.4|453
1586946600000|2020-04-15 10:30:00|23625.8|23621.4|23618.3|23613.9|23637.8|23633.4|23616.3|23611.9|289
1586946900000|2020-04-15 10:35:00|23618.8|23614.4|23605.8|23601.4|23632.8|23628.4|23562.8|23558.4|849
1586947200000|2020-04-15 10:40:00|23606.3|23601.9|23593.8|23589.4|23607.3|23602.9|23573.3|23568.9|531
1586947500000|2020-04-15 10:45:00|23593.3|23588.9|23596.8|23592.4|23605.8|23601.4|23570.8|23566.4|304
1586947800000|2020-04-15 10:50:00|23596.3|23591.9|23589.8|23585.4|23611.8|23607.4|23578.3|23573.9|321
1586948100000|2020-04-15 10:55:00|23589.3|23584.9|23633.3|23628.9|23640.3|23635.9|23583.8|23579.4|368
1586948400000|2020-04-15 11:00:00|23632.8|23628.4|23627.8|23623.4|23648.8|23644.4|23625.3|23620.9|607
1586948700000|2020-04-15 11:05:00|23628.3|23623.9|23641.8|23637.4|23647.8|23643.4|23609.3|23604.9|270
1586949000000|2020-04-15 11:10:00|23641.3|23636.9|23640.8|23636.4|23653.3|23648.9|23621.3|23616.9|321
1586949300000|2020-04-15 11:15:00|23641.3|23636.9|23649.8|23645.4|23661.3|23656.9|23638.3|23633.9|323
1586949600000|2020-04-15 11:20:00|23650.3|23645.9|23649.8|23645.4|23669.8|23665.4|23643.8|23639.4|311
1586949900000|2020-04-15 11:25:00|23649.3|23644.9|23694.8|23690.4|23699.8|23695.4|23647.8|23643.4|576
1586950200000|2020-04-15 11:30:00|23694.3|23689.9|23664.3|23659.9|23695.8|23691.4|23662.8|23658.4|336
1586950500000|2020-04-15 11:35:00|23663.8|23659.4|23642.8|23638.4|23668.3|23663.9|23642.8|23638.4|325
1586950800000|2020-04-15 11:40:00|23643.3|23638.9|23620.8|23616.4|23643.3|23638.9|23611.3|23606.9|600
1586951100000|2020-04-15 11:45:00|23620.3|23615.9|23635.3|23630.9|23639.3|23634.9|23610.8|23606.4|464
1586951400000|2020-04-15 11:50:00|23635.8|23631.4|23618.8|23614.4|23653.8|23649.4|23618.3|23613.9|508
1586951700000|2020-04-15 11:55:00|23619.3|23614.9|23623.3|23618.9|23642.3|23637.9|23613.8|23609.4|378
1586952000000|2020-04-15 12:00:00|23620.8|23616.4|23636.8|23632.4|23637.8|23633.4|23609.8|23605.4|440
1586952300000|2020-04-15 12:05:00|23637.3|23632.9|23589.8|23585.4|23657.3|23652.9|23571.8|23567.4|1043
1586952600000|2020-04-15 12:10:00|23589.3|23584.9|23547.3|23542.9|23601.3|23596.9|23543.3|23538.9|890
1586952900000|2020-04-15 12:15:00|23549.8|23545.4|23561.3|23556.9|23570.8|23566.4|23533.8|23529.4|1040
1586953200000|2020-04-15 12:20:00|23560.8|23556.4|23508.8|23504.4|23560.8|23556.4|23508.3|23503.9|650
1586953500000|2020-04-15 12:25:00|23508.3|23503.9|23506.8|23502.4|23526.3|23521.9|23496.8|23492.4|622
1586953800000|2020-04-15 12:30:00|23509.3|23504.9|23448.3|23443.9|23522.8|23518.4|23441.3|23436.9|1221
1586954100000|2020-04-15 12:35:00|23450.8|23446.4|23487.8|23483.4|23497.3|23492.9|23442.8|23438.4|852
1586954400000|2020-04-15 12:40:00|23488.3|23483.9|23460.3|23455.9|23510.3|23505.9|23456.8|23452.4|741
1586954700000|2020-04-15 12:45:00|23459.8|23455.4|23422.3|23417.9|23461.8|23457.4|23402.8|23398.4|1181
1586955000000|2020-04-15 12:50:00|23421.3|23416.9|23404.8|23400.4|23435.3|23430.9|23385.3|23380.9|1082
1586955300000|2020-04-15 12:55:00|23405.3|23400.9|23386.3|23381.9|23429.8|23425.4|23384.3|23379.9|1057
1586955600000|2020-04-15 13:00:00|23385.8|23381.4|23431.8|23427.4|23442.3|23437.9|23342.3|23337.9|1365
1586955900000|2020-04-15 13:05:00|23431.3|23426.9|23437.3|23432.9|23441.3|23436.9|23416.3|23411.9|636
1586956200000|2020-04-15 13:10:00|23435.3|23430.9|23397.3|23392.9|23438.8|23434.4|23381.8|23377.4|625
1586956500000|2020-04-15 13:15:00|23394.8|23390.4|23429.3|23424.9|23433.3|23428.9|23375.8|23371.4|585
1586956800000|2020-04-15 13:20:00|23428.8|23424.4|23428.3|23423.9|23441.8|23437.4|23410.3|23405.9|560
1586957100000|2020-04-15 13:25:00|23427.3|23422.9|23439.3|23434.9|23453.8|23449.4|23419.3|23414.9|911
1586957400000|2020-04-15 13:30:00|23438.9|23435.3|23408.9|23405.3|23474.9|23471.3|23379.9|23376.3|6376
1586957700000|2020-04-15 13:35:00|23409.4|23405.8|23486.4|23482.8|23495.9|23492.3|23388.4|23384.8|3062
1586958000000|2020-04-15 13:40:00|23482.9|23479.3|23380.9|23377.3|23489.9|23486.3|23376.9|23373.3|2251
1586958300000|2020-04-15 13:45:00|23382.9|23379.3|23394.4|23390.8|23428.9|23425.3|23348.9|23345.3|2555
1586958600000|2020-04-15 13:50:00|23396.9|23393.3|23381.9|23378.3|23439.9|23436.3|23359.9|23356.3|2146
1586958900000|2020-04-15 13:55:00|23383.9|23380.3|23445.4|23441.8|23458.9|23455.3|23354.9|23351.3|2135
1586959200000|2020-04-15 14:00:00|23445.9|23442.3|23370.9|23367.3|23445.9|23442.3|23368.9|23365.3|1786
1586959500000|2020-04-15 14:05:00|23370.4|23366.8|23398.4|23394.8|23418.4|23414.8|23357.9|23354.3|1585
1586959800000|2020-04-15 14:10:00|23399.9|23396.3|23354.9|23351.3|23428.4|23424.8|23353.9|23350.3|2006
1586960100000|2020-04-15 14:15:00|23355.4|23351.8|23270.9|23267.3|23372.4|23368.8|23266.9|23263.3|3282
1586960400000|2020-04-15 14:20:00|23269.9|23266.3|23290.4|23286.8|23304.4|23300.8|23267.4|23263.8|1883
1586960700000|2020-04-15 14:25:00|23289.9|23286.3|23282.9|23279.3|23298.4|23294.8|23248.4|23244.8|2110
1586961000000|2020-04-15 14:30:00|23281.9|23278.3|23268.4|23264.8|23321.9|23318.3|23261.4|23257.8|1683
1586961300000|2020-04-15 14:35:00|23267.9|23264.3|23260.9|23257.3|23320.9|23317.3|23227.9|23224.3|2105
1586961600000|2020-04-15 14:40:00|23261.9|23258.3|23305.9|23302.3|23337.9|23334.3|23261.9|23258.3|2272
1586961900000|2020-04-15 14:45:00|23306.9|23303.3|23348.9|23345.3|23354.4|23350.8|23306.9|23303.3|1747
1586962200000|2020-04-15 14:50:00|23349.9|23346.3|23344.9|23341.3|23359.4|23355.8|23314.4|23310.8|1599
1586962500000|2020-04-15 14:55:00|23345.9|23342.3|23327.4|23323.8|23358.9|23355.3|23312.9|23309.3|1364
1586962800000|2020-04-15 15:00:00|23326.4|23322.8|23287.9|23284.3|23336.9|23333.3|23275.9|23272.3|1384
1586963100000|2020-04-15 15:05:00|23288.4|23284.8|23286.4|23282.8|23292.9|23289.3|23256.9|23253.3|1023
1586963400000|2020-04-15 15:10:00|23286.9|23283.3|23309.4|23305.8|23321.9|23318.3|23278.9|23275.3|1095
1586963700000|2020-04-15 15:15:00|23309.9|23306.3|23278.9|23275.3|23324.9|23321.3|23263.9|23260.3|1202
1586964000000|2020-04-15 15:20:00|23277.9|23274.3|23257.9|23254.3|23289.9|23286.3|23245.9|23242.3|1207
1586964300000|2020-04-15 15:25:00|23259.9|23256.3|23306.9|23303.3|23316.4|23312.8|23247.9|23244.3|1891
1586964600000|2020-04-15 15:30:00|23307.9|23304.3|23364.9|23361.3|23390.9|23387.3|23304.9|23301.3|1807
1586964900000|2020-04-15 15:35:00|23363.9|23360.3|23309.9|23306.3|23375.9|23372.3|23302.9|23299.3|1169
1586965200000|2020-04-15 15:40:00|23309.4|23305.8|23282.9|23279.3|23318.9|23315.3|23270.9|23267.3|1183
1586965500000|2020-04-15 15:45:00|23283.9|23280.3|23288.9|23285.3|23310.9|23307.3|23266.9|23263.3|921
1586965800000|2020-04-15 15:50:00|23289.9|23286.3|23302.9|23299.3|23329.9|23326.3|23288.9|23285.3|746
1586966100000|2020-04-15 15:55:00|23301.9|23298.3|23312.9|23309.3|23340.4|23336.8|23300.9|23297.3|779
1586966400000|2020-04-15 16:00:00|23313.9|23310.3|23354.9|23351.3|23359.4|23355.8|23295.9|23292.3|1115
1586966700000|2020-04-15 16:05:00|23355.4|23351.8|23296.4|23292.8|23357.9|23354.3|23292.9|23289.3|822
1586967000000|2020-04-15 16:10:00|23297.4|23293.8|23308.9|23305.3|23309.9|23306.3|23278.9|23275.3|908
1586967300000|2020-04-15 16:15:00|23307.4|23303.8|23286.9|23283.3|23320.4|23316.8|23279.4|23275.8|970
1586967600000|2020-04-15 16:20:00|23287.4|23283.8|23339.9|23336.3|23343.9|23340.3|23287.4|23283.8|887
1586967900000|2020-04-15 16:25:00|23340.4|23336.8|23378.4|23374.8|23383.9|23380.3|23326.9|23323.3|807
1586968200000|2020-04-15 16:30:00|23378.9|23375.3|23393.4|23389.8|23407.4|23403.8|23363.9|23360.3|988
1586968500000|2020-04-15 16:35:00|23393.9|23390.3|23381.9|23378.3|23405.4|23401.8|23371.9|23368.3|666
1586968800000|2020-04-15 16:40:00|23382.4|23378.8|23433.4|23429.8|23439.9|23436.3|23371.9|23368.3|839
1586969100000|2020-04-15 16:45:00|23434.9|23431.3|23423.9|23420.3|23437.4|23433.8|23396.9|23393.3|897
1586969400000|2020-04-15 16:50:00|23424.4|23420.8|23443.9|23440.3|23456.9|23453.3|23421.9|23418.3|906
1586969700000|2020-04-15 16:55:00|23443.4|23439.8|23420.9|23417.3|23443.9|23440.3|23408.4|23404.8|931
1586970000000|2020-04-15 17:00:00|23420.4|23416.8|23439.9|23436.3|23455.4|23451.8|23405.9|23402.3|893
1586970300000|2020-04-15 17:05:00|23439.4|23435.8|23470.4|23466.8|23480.9|23477.3|23427.4|23423.8|975
1586970600000|2020-04-15 17:10:00|23471.4|23467.8|23511.9|23508.3|23514.9|23511.3|23470.9|23467.3|1048
1586970900000|2020-04-15 17:15:00|23512.4|23508.8|23540.9|23537.3|23559.9|23556.3|23496.4|23492.8|1600
1586971200000|2020-04-15 17:20:00|23540.4|23536.8|23506.2|23502.6|23540.9|23537.3|23492.9|23489.3|869
1586971500000|2020-04-15 17:25:00|23506.7|23503.1|23479.9|23476.3|23519.2|23515.6|23457.3|23453.7|1088
1586971800000|2020-04-15 17:30:00|23479.4|23475.8|23442.2|23438.6|23481.3|23477.7|23438.7|23435.1|787
1586972100000|2020-04-15 17:35:00|23442.7|23439.1|23423.7|23420.1|23465.7|23462.1|23420.7|23417.1|812
1586972400000|2020-04-15 17:40:00|23424.2|23420.6|23432.7|23429.1|23448.2|23444.6|23417.2|23413.6|767
1586972700000|2020-04-15 17:45:00|23433.2|23429.6|23457.7|23454.1|23476.7|23473.1|23412.7|23409.1|972
1586973000000|2020-04-15 17:50:00|23458.2|23454.6|23433.7|23430.1|23477.2|23473.6|23431.7|23428.1|883
1586973300000|2020-04-15 17:55:00|23434.2|23430.6|23446.7|23443.1|23452.7|23449.1|23419.7|23416.1|771
1586973600000|2020-04-15 18:00:00|23447.2|23443.6|23505.7|23502.1|23523.7|23520.1|23446.7|23443.1|1267
1586973900000|2020-04-15 18:05:00|23504.7|23501.1|23480.7|23477.1|23518.7|23515.1|23477.2|23473.6|917
1586974200000|2020-04-15 18:10:00|23481.2|23477.6|23535.7|23532.1|23542.7|23539.1|23479.7|23476.1|1108
1586974500000|2020-04-15 18:15:00|23535.2|23531.6|23543.7|23540.1|23560.2|23556.6|23511.2|23507.6|1054
1586974800000|2020-04-15 18:20:00|23544.2|23540.6|23556.2|23552.6|23589.7|23586.1|23538.2|23534.6|1095
1586975100000|2020-04-15 18:25:00|23556.7|23553.1|23571.7|23568.1|23573.7|23570.1|23520.2|23516.6|1133
1586975400000|2020-04-15 18:30:00|23572.2|23568.6|23586.7|23583.1|23592.7|23589.1|23544.7|23541.1|996
1586975700000|2020-04-15 18:35:00|23584.7|23581.1|23618.2|23614.6|23626.2|23622.6|23571.2|23567.6|1154
1586976000000|2020-04-15 18:40:00|23618.7|23615.1|23606.7|23603.1|23628.7|23625.1|23594.7|23591.1|1204
1586976300000|2020-04-15 18:45:00|23607.2|23603.6|23614.7|23611.1|23623.7|23620.1|23591.2|23587.6|1253
1586976600000|2020-04-15 18:50:00|23613.7|23610.1|23577.2|23573.6|23615.7|23612.1|23568.2|23564.6|994
1586976900000|2020-04-15 18:55:00|23576.7|23573.1|23638.2|23634.6|23641.2|23637.6|23576.2|23572.6|1038
1586977200000|2020-04-15 19:00:00|23639.2|23635.6|23598.2|23594.6|23648.7|23645.1|23589.7|23586.1|1343
1586977500000|2020-04-15 19:05:00|23596.7|23593.1|23552.7|23549.1|23600.7|23597.1|23543.7|23540.1|1013
1586977800000|2020-04-15 19:10:00|23552.2|23548.6|23534.2|23530.6|23553.7|23550.1|23526.2|23522.6|917
1586978100000|2020-04-15 19:15:00|23534.7|23531.1|23570.7|23567.1|23583.2|23579.6|23519.7|23516.1|1217
1586978400000|2020-04-15 19:20:00|23571.2|23567.6|23545.2|23541.6|23593.7|23590.1|23533.7|23530.1|839
1586978700000|2020-04-15 19:25:00|23546.7|23543.1|23509.2|23505.6|23548.2|23544.6|23476.2|23472.6|1346
1586979000000|2020-04-15 19:30:00|23509.7|23506.1|23496.7|23493.1|23526.7|23523.1|23468.7|23465.1|1452
1586979300000|2020-04-15 19:35:00|23497.7|23494.1|23503.7|23500.1|23530.7|23527.1|23476.7|23473.1|1220
1586979600000|2020-04-15 19:40:00|23502.7|23499.1|23496.7|23493.1|23514.7|23511.1|23456.7|23453.1|1168
1586979900000|2020-04-15 19:45:00|23496.2|23492.6|23509.7|23506.1|23537.2|23533.6|23493.2|23489.6|1170
1586980200000|2020-04-15 19:50:00|23488.7|23485.1|23443.6|23440|23514.7|23511.1|23443.1|23439.5|3125
1586980500000|2020-04-15 19:55:00|23445.6|23442|23504.6|23501|23517.6|23514|23443.6|23440|3130
1586980800000|2020-04-15 20:00:00|23505.7|23499.9|23513.7|23507.9|23534.7|23528.9|23496.7|23490.9|1433
1586981100000|2020-04-15 20:05:00|23513.2|23507.4|23500.2|23494.4|23513.2|23507.4|23490.7|23484.9|302
1586981400000|2020-04-15 20:10:00|23499.7|23493.9|23524.4|23502.8|23529.7|23523.9|23486.2|23480.4|632
1586981700000|2020-04-15 20:15:00|23523.9|23502.3|23516.8|23495.2|23526.4|23504.8|23516.1|23494.5|0
1586982000000|2020-04-15 20:20:00|23516.5|23494.9|23514.1|23492.5|23516.9|23495.3|23512.4|23490.8|0
1586982300000|2020-04-15 20:25:00|23514.5|23492.9|23516|23494.4|23517.1|23495.5|23511.5|23489.9|0
1586982600000|2020-04-15 20:30:00|23517.7|23511.9|23487.7|23481.9|23526.7|23520.9|23482.7|23476.9|251
1586982900000|2020-04-15 20:35:00|23488.7|23482.9|23488.7|23482.9|23490.7|23484.9|23480.7|23474.9|69
1586983200000|2020-04-15 20:40:00|23483.7|23477.9|23477.7|23471.9|23489.7|23483.9|23477.7|23471.9|143
1586983500000|2020-04-15 20:45:00|23479.7|23473.9|23463.7|23457.9|23481.7|23475.9|23459.7|23453.9|153
1586983800000|2020-04-15 20:50:00|23464.7|23458.9|23457.7|23451.9|23465.7|23459.9|23445.7|23439.9|127
1586984100000|2020-04-15 20:55:00|23456.7|23450.9|23470.1|23448.5|23470.8|23461.9|23454.7|23448.5|85
1586984400000|2020-04-15 21:00:00|23469.5|23447.9|23461.1|23439.5|23472.8|23451.2|23460.3|23438.7|0
1586984700000|2020-04-15 21:05:00|23461.4|23439.8|23464.7|23443.1|23466|23444.4|23459.2|23437.6|0
1586985000000|2020-04-15 21:10:00|23464.5|23442.9|23450.5|23428.9|23464.5|23442.9|23450|23428.4|0
1586985300000|2020-04-15 21:15:00|23448.6|23427|23427.5|23405.9|23448.6|23427|23425.5|23403.9|0
1586985600000|2020-04-15 21:20:00|23427.4|23405.8|23420.6|23399|23432|23410.4|23420.6|23399|0
1586985900000|2020-04-15 21:25:00|23420.7|23399.1|23423.9|23402.3|23424.2|23402.6|23420|23398.4|0
1586986200000|2020-04-15 21:30:00|23424|23402.4|23432.1|23410.5|23432.1|23410.5|23424|23402.4|0
1586986500000|2020-04-15 21:35:00|23432.2|23410.6|23433.2|23411.6|23433.2|23411.6|23429|23407.4|0
1586986800000|2020-04-15 21:40:00|23433.3|23411.7|23433|23411.4|23433.9|23412.3|23432.6|23411|0
1586987100000|2020-04-15 21:45:00|23432.9|23411.3|23437.8|23416.2|23437.8|23416.2|23432.9|23411.3|0
1586987400000|2020-04-15 21:50:00|23437.2|23415.6|23439.1|23417.5|23439.2|23417.6|23436.9|23415.3|0
1586987700000|2020-04-15 21:55:00|23444.1|23422.5|23452.5|23430.9|23453.5|23431.9|23442.1|23420.5|0
1586988000000|2020-04-15 22:00:00|23456.5|23434.9|23488.2|23482.4|23503.2|23497.4|23456.5|23434.9|373
1586988300000|2020-04-15 22:05:00|23490.2|23484.4|23459.7|23453.9|23491.7|23485.9|23454.2|23448.4|171
1586988600000|2020-04-15 22:10:00|23460.2|23454.4|23400.2|23394.4|23461.7|23455.9|23384.7|23378.9|509
1586988900000|2020-04-15 22:15:00|23400.7|23394.9|23389.2|23383.4|23408.7|23402.9|23372.7|23366.9|221
1586989200000|2020-04-15 22:20:00|23388.7|23382.9|23408.2|23402.4|23409.7|23403.9|23382.2|23376.4|161
1586989500000|2020-04-15 22:25:00|23407.7|23401.9|23409.7|23403.9|23420.2|23414.4|23387.7|23381.9|168
1586989800000|2020-04-15 22:30:00|23412.2|23406.4|23395.2|23389.4|23425.2|23419.4|23395.2|23389.4|123
1586990100000|2020-04-15 22:35:00|23394.7|23388.9|23352.2|23346.4|23407.7|23401.9|23339.7|23333.9|234
1586990400000|2020-04-15 22:40:00|23352.7|23346.9|23344.2|23338.4|23363.7|23357.9|23343.2|23337.4|136
1586990700000|2020-04-15 22:45:00|23345.2|23339.4|23364.7|23358.9|23367.7|23361.9|23338.7|23332.9|132
1586991000000|2020-04-15 22:50:00|23363.7|23357.9|23360.7|23354.9|23364.2|23358.4|23343.2|23337.4|102
1586991300000|2020-04-15 22:55:00|23360.2|23354.4|23366.2|23360.4|23367.2|23361.4|23358.7|23352.9|40
1586991600000|2020-04-15 23:00:00|23365.7|23359.9|23340.7|23334.9|23368.2|23362.4|23319.2|23313.4|364
1586991900000|2020-04-15 23:05:00|23340.2|23334.4|23350.2|23344.4|23350.2|23344.4|23337.7|23331.9|75
1586992200000|2020-04-15 23:10:00|23350.7|23344.9|23336.7|23330.9|23352.2|23346.4|23335.2|23329.4|72
1586992500000|2020-04-15 23:15:00|23338.2|23332.4|23357.2|23351.4|23358.2|23352.4|23338.2|23332.4|80
1586992800000|2020-04-15 23:20:00|23358.2|23352.4|23348.7|23342.9|23363.7|23357.9|23347.2|23341.4|78
1586993100000|2020-04-15 23:25:00|23348.2|23342.4|23353.2|23347.4|23356.2|23350.4|23343.2|23337.4|59
1586993400000|2020-04-15 23:30:00|23354.2|23348.4|23361.7|23355.9|23375.2|23369.4|23354.2|23348.4|203
1586993700000|2020-04-15 23:35:00|23361.2|23355.4|23359.7|23353.9|23364.2|23358.4|23346.7|23340.9|110
1586994000000|2020-04-15 23:40:00|23360.2|23354.4|23362.2|23356.4|23371.2|23365.4|23356.2|23350.4|73
1586994300000|2020-04-15 23:45:00|23361.7|23355.9|23370.2|23364.4|23375.7|23369.9|23353.2|23347.4|189
1586994600000|2020-04-15 23:50:00|23369.7|23363.9|23343.2|23337.4|23370.7|23364.9|23335.2|23329.4|263
1586994900000|2020-04-15 23:55:00|23343.7|23337.9|23343.7|23337.9|23358.7|23352.9|23336.7|23330.9|155
1586995200000|2020-04-16 00:00:00|23344.2|23338.4|23404.2|23398.4|23405.7|23399.9|23331.7|23325.9|322
1586995500000|2020-04-16 00:05:00|23402.7|23396.9|23442.2|23436.4|23456.2|23450.4|23402.7|23396.9|510
1586995800000|2020-04-16 00:10:00|23442.7|23436.9|23413.7|23407.9|23442.7|23436.9|23410.2|23404.4|345
1586996100000|2020-04-16 00:15:00|23413.2|23407.4|23388.2|23382.4|23414.7|23408.9|23381.7|23375.9|282
1586996400000|2020-04-16 00:20:00|23389.2|23383.4|23370.7|23364.9|23395.2|23389.4|23358.7|23352.9|295
1586996700000|2020-04-16 00:25:00|23370.2|23364.4|23352.2|23346.4|23370.2|23364.4|23340.7|23334.9|273
1586997000000|2020-04-16 00:30:00|23352.7|23346.9|23345.2|23339.4|23353.2|23347.4|23311.7|23305.9|568
1586997300000|2020-04-16 00:35:00|23343.2|23337.4|23302.2|23296.4|23348.2|23342.4|23290.2|23284.4|635
1586997600000|2020-04-16 00:40:00|23301.7|23295.9|23332.2|23326.4|23337.2|23331.4|23298.2|23292.4|384
1586997900000|2020-04-16 00:45:00|23332.7|23326.9|23348.7|23342.9|23355.2|23349.4|23321.2|23315.4|277
1586998200000|2020-04-16 00:50:00|23349.2|23343.4|23345.7|23339.9|23360.2|23354.4|23345.2|23339.4|279
1586998500000|2020-04-16 00:55:00|23345.2|23339.4|23356.2|23350.4|23363.2|23357.4|23337.7|23331.9|131
1586998800000|2020-04-16 01:00:00|23355.7|23349.9|23365.7|23359.9|23371.7|23365.9|23349.7|23343.9|203
1586999100000|2020-04-16 01:05:00|23366.7|23360.9|23385.2|23379.4|23395.7|23389.9|23340.7|23334.9|349
1586999400000|2020-04-16 01:10:00|23386.7|23380.9|23354.2|23348.4|23388.2|23382.4|23353.2|23347.4|245
1586999700000|2020-04-16 01:15:00|23353.7|23347.9|23380.2|23374.4|23394.2|23388.4|23353.2|23347.4|258
1587000000000|2020-04-16 01:20:00|23380.7|23374.9|23366.7|23360.9|23388.7|23382.9|23357.2|23351.4|191
1587000300000|2020-04-16 01:25:00|23365.7|23359.9|23389.2|23383.4|23390.2|23384.4|23365.7|23359.9|137
1587000600000|2020-04-16 01:30:00|23389.7|23383.9|23429.2|23423.4|23441.2|23435.4|23389.7|23383.9|335
1587000900000|2020-04-16 01:35:00|23428.7|23422.9|23444.2|23438.4|23452.7|23446.9|23416.2|23410.4|250
1587001200000|2020-04-16 01:40:00|23444.7|23438.9|23404.2|23398.4|23447.7|23441.9|23404.2|23398.4|182
1587001500000|2020-04-16 01:45:00|23404.7|23398.9|23399.2|23393.4|23416.7|23410.9|23377.7|23371.9|322
1587001800000|2020-04-16 01:50:00|23398.7|23392.9|23376.2|23370.4|23400.7|23394.9|23358.7|23352.9|404
1587002100000|2020-04-16 01:55:00|23376.7|23370.9|23370.7|23364.9|23385.7|23379.9|23353.2|23347.4|198
1587002400000|2020-04-16 02:00:00|23370.2|23364.4|23349.7|23343.9|23374.7|23368.9|23341.7|23335.9|415
1587002700000|2020-04-16 02:05:00|23353.7|23347.9|23372.2|23366.4|23378.2|23372.4|23352.2|23346.4|190
1587003000000|2020-04-16 02:10:00|23372.7|23366.9|23386.2|23380.4|23387.7|23381.9|23354.7|23348.9|180
1587003300000|2020-04-16 02:15:00|23386.7|23380.9|23409.7|23403.9|23420.2|23414.4|23385.2|23379.4|453
1587003600000|2020-04-16 02:20:00|23409.2|23403.4|23430.2|23424.4|23440.2|23434.4|23400.7|23394.9|294
1587003900000|2020-04-16 02:25:00|23429.7|23423.9|23395.2|23389.4|23433.2|23427.4|23384.7|23378.9|205
1587004200000|2020-04-16 02:30:00|23395.7|23389.9|23383.2|23377.4|23397.2|23391.4|23367.2|23361.4|200
1587004500000|2020-04-16 02:35:00|23381.7|23375.9|23393.7|23387.9|23400.7|23394.9|23376.2|23370.4|131
1587004800000|2020-04-16 02:40:00|23394.2|23388.4|23405.2|23399.4|23415.2|23409.4|23394.2|23388.4|194
1587005100000|2020-04-16 02:45:00|23407.7|23401.9|23391.7|23385.9|23415.7|23409.9|23381.7|23375.9|165
1587005400000|2020-04-16 02:50:00|23391.2|23385.4|23373.2|23367.4|23395.2|23389.4|23373.2|23367.4|115
1587005700000|2020-04-16 02:55:00|23373.7|23367.9|23359.7|23353.9|23377.2|23371.4|23357.2|23351.4|168
1587006000000|2020-04-16 03:00:00|23359.2|23353.4|23342.7|23336.9|23366.7|23360.9|23324.2|23318.4|373
1587006300000|2020-04-16 03:05:00|23343.2|23337.4|23327.7|23321.9|23343.2|23337.4|23322.2|23316.4|178
1587006600000|2020-04-16 03:10:00|23328.2|23322.4|23330.7|23324.9|23362.2|23356.4|23327.2|23321.4|171
1587006900000|2020-04-16 03:15:00|23327.2|23321.4|23330.2|23324.4|23333.7|23327.9|23318.2|23312.4|168
1587007200000|2020-04-16 03:20:00|23329.7|23323.9|23345.2|23339.4|23349.2|23343.4|23329.7|23323.9|108
1587007500000|2020-04-16 03:25:00|23345.7|23339.9|23367.2|23361.4|23368.7|23362.9|23337.2|23331.4|176
1587007800000|2020-04-16 03:30:00|23366.7|23360.9|23364.2|23358.4|23379.2|23373.4|23351.2|23345.4|180
1587008100000|2020-04-16 03:35:00|23363.7|23357.9|23375.2|23369.4|23378.7|23372.9|23355.2|23349.4|80
1587008400000|2020-04-16 03:40:00|23374.7|23368.9|23387.2|23381.4|23387.7|23381.9|23362.7|23356.9|96
1587008700000|2020-04-16 03:45:00|23387.7|23381.9|23395.2|23389.4|23416.7|23410.9|23386.7|23380.9|230
1587009000000|2020-04-16 03:50:00|23396.2|23390.4|23395.7|23389.9|23411.2|23405.4|23385.7|23379.9|162
1587009300000|2020-04-16 03:55:00|23397.7|23391.9|23395.7|23389.9|23399.7|23393.9|23382.7|23376.9|181
1587009600000|2020-04-16 04:00:00|23396.7|23390.9|23406.7|23400.9|23419.2|23413.4|23396.7|23390.9|132
1587009900000|2020-04-16 04:05:00|23406.2|23400.4|23405.7|23399.9|23412.2|23406.4|23401.2|23395.4|68
1587010200000|2020-04-16 04:10:00|23405.2|23399.4|23415.7|23409.9|23436.7|23430.9|23405.2|23399.4|225
1587010500000|2020-04-16 04:15:00|23416.2|23410.4|23405.2|23399.4|23422.2|23416.4|23398.2|23392.4|85
1587010800000|2020-04-16 04:20:00|23405.7|23399.9|23407.2|23401.4|23415.7|23409.9|23400.7|23394.9|48
1587011100000|2020-04-16 04:25:00|23407.7|23401.9|23400.7|23394.9|23413.2|23407.4|23392.7|23386.9|141
1587011400000|2020-04-16 04:30:00|23401.2|23395.4|23408.7|23402.9|23417.2|23411.4|23396.7|23390.9|63
1587011700000|2020-04-16 04:35:00|23406.2|23400.4|23419.7|23413.9|23424.7|23418.9|23401.7|23395.9|51
1587012000000|2020-04-16 04:40:00|23419.2|23413.4|23420.7|23414.9|23424.2|23418.4|23409.7|23403.9|47
1587012300000|2020-04-16 04:45:00|23422.2|23416.4|23424.2|23418.4|23428.7|23422.9|23419.2|23413.4|66
1587012600000|2020-04-16 04:50:00|23424.7|23418.9|23453.2|23447.4|23460.7|23454.9|23424.7|23418.9|392
1587012900000|2020-04-16 04:55:00|23452.7|23446.9|23445.7|23439.9|23456.7|23450.9|23435.7|23429.9|109
1587013200000|2020-04-16 05:00:00|23446.2|23440.4|23400.7|23394.9|23449.7|23443.9|23392.7|23386.9|415
1587013500000|2020-04-16 05:05:00|23401.2|23395.4|23409.2|23403.4|23415.2|23409.4|23392.2|23386.4|231
1587013800000|2020-04-16 05:10:00|23409.7|23403.9|23418.7|23412.9|23426.2|23420.4|23409.2|23403.4|80
1587014100000|2020-04-16 05:15:00|23417.2|23411.4|23432.2|23426.4|23448.2|23442.4|23417.2|23411.4|238
1587014400000|2020-04-16 05:20:00|23432.7|23426.9|23482.7|23476.9|23492.7|23486.9|23429.2|23423.4|442
1587014700000|2020-04-16 05:25:00|23481.2|23475.4|23507.2|23501.4|23515.7|23509.9|23478.2|23472.4|355
1587015000000|2020-04-16 05:30:00|23507.7|23501.9|23496.7|23490.9|23511.2|23505.4|23487.2|23481.4|261
1587015300000|2020-04-16 05:35:00|23497.2|23491.4|23486.7|23480.9|23502.2|23496.4|23481.7|23475.9|144
1587015600000|2020-04-16 05:40:00|23487.7|23481.9|23553.7|23547.9|23563.7|23557.9|23480.7|23474.9|683
1587015900000|2020-04-16 05:45:00|23553.2|23547.4|23531.2|23525.4|23578.2|23572.4|23529.2|23523.4|299
1587016200000|2020-04-16 05:50:00|23532.2|23526.4|23587.7|23581.9|23589.7|23583.9|23532.2|23526.4|244
1587016500000|2020-04-16 05:55:00|23587.2|23581.4|23605.2|23599.4|23607.2|23601.4|23563.7|23557.9|329
1587016800000|2020-04-16 06:00:00|23604.5|23600.1|23557|23552.6|23604.5|23600.1|23547|23542.6|353
1587017100000|2020-04-16 06:05:00|23558|23553.6|23585|23580.6|23587|23582.6|23534.5|23530.1|429
1587017400000|2020-04-16 06:10:00|23584.5|23580.1|23598.5|23594.1|23622.5|23618.1|23579|23574.6|642
1587017700000|2020-04-16 06:15:00|23600|23595.6|23609|23604.6|23620.5|23616.1|23583.5|23579.1|344
1587018000000|2020-04-16 06:20:00|23609.5|23605.1|23624.5|23620.1|23631|23626.6|23591.5|23587.1|333
1587018300000|2020-04-16 06:25:00|23625|23620.6|23653.5|23649.1|23674.5|23670.1|23617|23612.6|817
1587018600000|2020-04-16 06:30:00|23654|23649.6|23694.5|23690.1|23705|23700.6|23635|23630.6|870
1587018900000|2020-04-16 06:35:00|23695|23690.6|23691.5|23687.1|23708|23703.6|23669|23664.6|538
1587019200000|2020-04-16 06:40:00|23693.5|23689.1|23751|23746.6|23790.5|23786.1|23693.5|23689.1|1510
1587019500000|2020-04-16 06:45:00|23751.5|23747.1|23734.5|23730.1|23766.5|23762.1|23724.5|23720.1|568
1587019800000|2020-04-16 06:50:00|23734|23729.6|23750.5|23746.1|23754.5|23750.1|23713.5|23709.1|524
1587020100000|2020-04-16 06:55:00|23751|23746.6|23731|23726.6|23754|23749.6|23712.5|23708.1|392
1587020400000|2020-04-16 07:00:00|23733.5|23729.1|23734|23729.6|23766.5|23762.1|23718.5|23714.1|964
1587020700000|2020-04-16 07:05:00|23734.5|23730.1|23686.5|23682.1|23758.5|23754.1|23686.5|23682.1|915
1587021000000|2020-04-16 07:10:00|23686|23681.6|23654.5|23650.1|23692.5|23688.1|23647.5|23643.1|737
1587021300000|2020-04-16 07:15:00|23654|23649.6|23648|23643.6|23663.5|23659.1|23612.5|23608.1|948
1587021600000|2020-04-16 07:20:00|23650.5|23646.1|23680|23675.6|23687|23682.6|23649.5|23645.1|574
1587021900000|2020-04-16 07:25:00|23681|23676.6|23702|23697.6|23706|23701.6|23651|23646.6|574
1587022200000|2020-04-16 07:30:00|23701.5|23697.1|23680.5|23676.1|23721.5|23717.1|23675.5|23671.1|716
1587022500000|2020-04-16 07:35:00|23680|23675.6|23695.5|23691.1|23707|23702.6|23668|23663.6|564
1587022800000|2020-04-16 07:40:00|23695|23690.6|23675.5|23671.1|23703|23698.6|23643|23638.6|503
1587023100000|2020-04-16 07:45:00|23675|23670.6|23673|23668.6|23687.5|23683.1|23652|23647.6|331
1587023400000|2020-04-16 07:50:00|23674.5|23670.1|23688.5|23684.1|23702.5|23698.1|23654|23649.6|381
1587023700000|2020-04-16 07:55:00|23688|23683.6|23691|23686.6|23700.5|23696.1|23676.5|23672.1|301
1587024000000|2020-04-16 08:00:00|23691.5|23687.1|23665|23660.6|23696.5|23692.1|23651.5|23647.1|663
1587024300000|2020-04-16 08:05:00|23666.5|23662.1|23695|23690.6|23718|23713.6|23665|23660.6|526
1587024600000|2020-04-16 08:10:00|23694.5|23690.1|23682.5|23678.1|23705.5|23701.1|23677|23672.6|382
1587024900000|2020-04-16 08:15:00|23682|23677.6|23672.5|23668.1|23714|23709.6|23670|23665.6|328
1587025200000|2020-04-16 08:20:00|23673|23668.6|23671.5|23667.1|23680.5|23676.1|23659|23654.6|232
1587025500000|2020-04-16 08:25:00|23672|23667.6|23653|23648.6|23675.5|23671.1|23653|23648.6|262
1587025800000|2020-04-16 08:30:00|23651|23646.6|23673|23668.6|23683|23678.6|23645|23640.6|466
1587026100000|2020-04-16 08:35:00|23674|23669.6|23656.5|23652.1|23692|23687.6|23655.5|23651.1|257
1587026400000|2020-04-16 08:40:00|23657|23652.6|23657|23652.6|23670.5|23666.1|23646|23641.6|249
1587026700000|2020-04-16 08:45:00|23657.5|23653.1|23650|23645.6|23669.5|23665.1|23639.5|23635.1|249
1587027000000|2020-04-16 08:50:00|23651|23646.6|23634|23629.6|23666|23661.6|23628.5|23624.1|440
1587027300000|2020-04-16 08:55:00|23633|23628.6|23639.5|23635.1|23654.5|23650.1|23632.5|23628.1|224
1587027600000|2020-04-16 09:00:00|23640|23635.6|23581.5|23577.1|23644|23639.6|23573|23568.6|754
1587027900000|2020-04-16 09:05:00|23580.5|23576.1|23594.5|23590.1|23612|23607.6|23567|23562.6|576
1587028200000|2020-04-16 09:10:00|23593.5|23589.1|23610|23605.6|23621.5|23617.1|23581.5|23577.1|365
1587028500000|2020-04-16 09:15:00|23609.5|23605.1|23621|23616.6|23628.5|23624.1|23605|23600.6|245
1587028800000|2020-04-16 09:20:00|23621.5|23617.1|23583|23578.6|23621.5|23617.1|23575.5|23571.1|358
1587029100000|2020-04-16 09:25:00|23582.5|23578.1|23564.5|23560.1|23598.5|23594.1|23561|23556.6|373
1587029400000|2020-04-16 09:30:00|23565|23560.6|23587.5|23583.1|23595.5|23591.1|23561|23556.6|316
1587029700000|2020-04-16 09:35:00|23588.5|23584.1|23605.5|23601.1|23611.5|23607.1|23575.5|23571.1|447
1587030000000|2020-04-16 09:40:00|23603.5|23599.1|23635|23630.6|23636|23631.6|23602|23597.6|328
1587030300000|2020-04-16 09:45:00|23636|23631.6|23623.5|23619.1|23640.5|23636.1|23620.5|23616.1|219
1587030600000|2020-04-16 09:50:00|23623|23618.6|23604|23599.6|23630.5|23626.1|23598.5|23594.1|295
1587030900000|2020-04-16 09:55:00|23603.5|23599.1|23622.5|23618.1|23623|23618.6|23590.5|23586.1|294
1587031200000|2020-04-16 10:00:00|23623|23618.6|23569|23564.6|23630.5|23626.1|23568.5|23564.1|367
1587031500000|2020-04-16 10:05:00|23565.5|23561.1|23580.5|23576.1|23587.5|23583.1|23537|23532.6|554
1587031800000|2020-04-16 10:10:00|23581|23576.6|23600.5|23596.1|23601.5|23597.1|23573|23568.6|320
1587032100000|2020-04-16 10:15:00|23599.5|23595.1|23601|23596.6|23604.5|23600.1|23575.5|23571.1|240
1587032400000|2020-04-16 10:20:00|23601.5|23597.1|23609|23604.6|23610.5|23606.1|23593.5|23589.1|199
1587032700000|2020-04-16 10:25:00|23608.5|23604.1|23649.5|23645.1|23653.5|23649.1|23607.5|23603.1|651
1587033000000|2020-04-16 10:30:00|23650|23645.6|23643|23638.6|23656.5|23652.1|23633|23628.6|330
1587033300000|2020-04-16 10:35:00|23643.5|23639.1|23628.5|23624.1|23654.5|23650.1|23624|23619.6|337
1587033600000|2020-04-16 10:40:00|23626|23621.6|23640|23635.6|23650|23645.6|23625.5|23621.1|235
1587033900000|2020-04-16 10:45:00|23640.5|23636.1|23618|23613.6|23649.5|23645.1|23607.5|23603.1|368
1587034200000|2020-04-16 10:50:00|23618.5|23614.1|23631.5|23627.1|23639.5|23635.1|23606.5|23602.1|350
1587034500000|2020-04-16 10:55:00|23631|23626.6|23618.5|23614.1|23632.5|23628.1|23606.5|23602.1|174
1587034800000|2020-04-16 11:00:00|23617|23612.6|23587.5|23583.1|23620.5|23616.1|23586|23581.6|411
1587035100000|2020-04-16 11:05:00|23587|23582.6|23588.5|23584.1|23595|23590.6|23575|23570.6|473
1587035400000|2020-04-16 11:10:00|23588|23583.6|23612|23607.6|23612|23607.6|23583|23578.6|234
1587035700000|2020-04-16 11:15:00|23612.5|23608.1|23596.5|23592.1|23612.5|23608.1|23585|23580.6|248
1587036000000|2020-04-16 11:20:00|23596|23591.6|23613|23608.6|23619.5|23615.1|23595.5|23591.1|259
1587036300000|2020-04-16 11:25:00|23612.5|23608.1|23619.5|23615.1|23625.5|23621.1|23605|23600.6|375
1587036600000|2020-04-16 11:30:00|23619|23614.6|23548.5|23544.1|23624.5|23620.1|23546|23541.6|648
1587036900000|2020-04-16 11:35:00|23547|23542.6|23526.5|23522.1|23561.5|23557.1|23524.5|23520.1|613
1587037200000|2020-04-16 11:40:00|23527|23522.6|23512|23507.6|23537.5|23533.1|23508.5|23504.1|493
1587037500000|2020-04-16 11:45:00|23512.5|23508.1|23513.5|23509.1|23534.5|23530.1|23509.5|23505.1|458
1587037800000|2020-04-16 11:50:00|23513|23508.6|23540|23535.6|23541|23536.6|23498.5|23494.1|573
1587038100000|2020-04-16 11:55:00|23539|23534.6|23534.5|23530.1|23550.5|23546.1|23521.5|23517.1|422
1587038400000|2020-04-16 12:00:00|23534|23529.6|23550|23545.6|23569|23564.6|23534|23529.6|573
1587038700000|2020-04-16 12:05:00|23550.5|23546.1|23538|23533.6|23567|23562.6|23515.5|23511.1|561
1587039000000|2020-04-16 12:10:00|23537.5|23533.1|23526|23521.6|23547|23542.6|23520.5|23516.1|331
1587039300000|2020-04-16 12:15:00|23526.5|23522.1|23475.5|23471.1|23532.5|23528.1|23475.5|23471.1|692
1587039600000|2020-04-16 12:20:00|23476|23471.6|23517|23512.6|23527.5|23523.1|23476|23471.6|595
1587039900000|2020-04-16 12:25:00|23516.5|23512.1|23530.5|23526.1|23553|23548.6|23502|23497.6|651
1587040200000|2020-04-16 12:30:00|23531|23526.6|23656.5|23652.1|23706.5|23702.1|23510.5|23506.1|3434
1587040500000|2020-04-16 12:35:00|23657|23652.6|23598|23593.6|23671|23666.6|23593|23588.6|1236
1587040800000|2020-04-16 12:40:00|23597.5|23593.1|23567|23562.6|23626.5|23622.1|23563.5|23559.1|1010
1587041100000|2020-04-16 12:45:00|23567.5|23563.1|23563.5|23559.1|23605|23600.6|23558|23553.6|691
1587041400000|2020-04-16 12:50:00|23564|23559.6|23594.5|23590.1|23596.5|23592.1|23549.5|23545.1|618
1587041700000|2020-04-16 12:55:00|23595|23590.6|23602.5|23598.1|23619|23614.6|23592.5|23588.1|653
1587042000000|2020-04-16 13:00:00|23604.5|23600.1|23626|23621.6|23640|23635.6|23586|23581.6|636
1587042300000|2020-04-16 13:05:00|23626.5|23622.1|23636.5|23632.1|23645|23640.6|23616|23611.6|399
1587042600000|2020-04-16 13:10:00|23638.5|23634.1|23641.5|23637.1|23650|23645.6|23631.5|23627.1|394
1587042900000|2020-04-16 13:15:00|23640.5|23636.1|23609|23604.6|23645|23640.6|23603.5|23599.1|438
1587043200000|2020-04-16 13:20:00|23608|23603.6|23603|23598.6|23628.5|23624.1|23601.5|23597.1|433
1587043500000|2020-04-16 13:25:00|23602.5|23598.1|23569.5|23565.1|23604.5|23600.1|23558.5|23554.1|645
1587043800000|2020-04-16 13:30:00|23569.1|23565.5|23460.6|23457|23580.6|23577|23456.6|23453|7449
1587044100000|2020-04-16 13:35:00|23465.6|23462|23378.6|23375|23474.6|23471|23364.6|23361|4573
1587044400000|2020-04-16 13:40:00|23378.1|23374.5|23413.1|23409.5|23437.1|23433.5|23378.1|23374.5|2726
1587044700000|2020-04-16 13:45:00|23412.6|23409|23353.1|23349.5|23441.6|23438|23342.6|23339|2703
1587045000000|2020-04-16 13:50:00|23353.6|23350|23351.1|23347.5|23367.1|23363.5|23325.6|23322|2620
1587045300000|2020-04-16 13:55:00|23350.6|23347|23280.6|23277|23366.6|23363|23268.6|23265|2757
1587045600000|2020-04-16 14:00:00|23278.6|23275|23245.1|23241.5|23302.6|23299|23243.1|23239.5|2861
1587045900000|2020-04-16 14:05:00|23244.6|23241|23257.1|23253.5|23304.6|23301|23241.1|23237.5|2609
1587046200000|2020-04-16 14:10:00|23258.1|23254.5|23246.6|23243|23260.1|23256.5|23218.1|23214.5|2778
1587046500000|2020-04-16 14:15:00|23247.6|23244|23268.1|23264.5|23297.6|23294|23246.6|23243|2827
1587046800000|2020-04-16 14:20:00|23270.6|23267|23323.1|23319.5|23326.1|23322.5|23250.6|23247|2722
1587047100000|2020-04-16 14:25:00|23322.6|23319|23346.6|23343|23352.6|23349|23306.6|23303|1700
1587047400000|2020-04-16 14:30:00|23347.1|23343.5|23316.6|23313|23365.6|23362|23299.1|23295.5|2294
1587047700000|2020-04-16 14:35:00|23317.6|23314|23285.6|23282|23347.1|23343.5|23281.1|23277.5|2147
1587048000000|2020-04-16 14:40:00|23285.1|23281.5|23384.6|23381|23393.6|23390|23271.1|23267.5|3361
1587048300000|2020-04-16 14:45:00|23385.1|23381.5|23409.1|23405.5|23421.6|23418|23363.6|23360|2540
1587048600000|2020-04-16 14:50:00|23409.6|23406|23386.1|23382.5|23414.6|23411|23362.6|23359|2048
1587048900000|2020-04-16 14:55:00|23388.1|23384.5|23428.6|23425|23436.1|23432.5|23370.6|23367|2152
1587049200000|2020-04-16 15:00:00|23433.1|23429.5|23446.6|23443|23455.1|23451.5|23405.1|23401.5|2257
1587049500000|2020-04-16 15:05:00|23447.1|23443.5|23485.6|23482|23511.1|23507.5|23441.1|23437.5|2229
1587049800000|2020-04-16 15:10:00|23486.6|23483|23470.1|23466.5|23510.1|23506.5|23468.1|23464.5|1957
1587050100000|2020-04-16 15:15:00|23469.6|23466|23488.1|23484.5|23501.6|23498|23453.1|23449.5|2825
1587050400000|2020-04-16 15:20:00|23488.6|23485|23457.6|23454|23497.1|23493.5|23448.1|23444.5|2138
1587050700000|2020-04-16 15:25:00|23458.1|23454.5|23434.6|23431|23501.6|23498|23434.1|23430.5|2023
1587051000000|2020-04-16 15:30:00|23433.6|23430|23386.1|23382.5|23444.1|23440.5|23378.1|23374.5|2129
1587051300000|2020-04-16 15:35:00|23385.1|23381.5|23421.6|23418|23426.6|23423|23374.1|23370.5|1402
1587051600000|2020-04-16 15:40:00|23421.1|23417.5|23425.6|23422|23454.1|23450.5|23420.6|23417|1272
1587051900000|2020-04-16 15:45:00|23425.1|23421.5|23420.6|23417|23441.6|23438|23402.6|23399|1341
1587052200000|2020-04-16 15:50:00|23421.1|23417.5|23520.1|23516.5|23526.1|23522.5|23416.6|23413|2174
1587052500000|2020-04-16 15:55:00|23519.6|23516|23495.6|23492|23528.1|23524.5|23490.1|23486.5|1890
1587052800000|2020-04-16 16:00:00|23496.1|23492.5|23452.1|23448.5|23521.1|23517.5|23434.1|23430.5|1962
1587053100000|2020-04-16 16:05:00|23453.1|23449.5|23391.1|23387.5|23455.1|23451.5|23390.1|23386.5|1592
1587053400000|2020-04-16 16:10:00|23392.1|23388.5|23387.1|23383.5|23411.1|23407.5|23377.1|23373.5|1547
1587053700000|2020-04-16 16:15:00|23386.6|23383|23312.6|23309|23396.1|23392.5|23302.1|23298.5|2379
1587054000000|2020-04-16 16:20:00|23312.1|23308.5|23280.1|23276.5|23316.1|23312.5|23272.1|23268.5|2046
1587054300000|2020-04-16 16:25:00|23280.6|23277|23294.1|23290.5|23315.1|23311.5|23269.1|23265.5|2165
1587054600000|2020-04-16 16:30:00|23294.6|23291|23238.1|23234.5|23296.6|23293|23209.6|23206|2632
1587054900000|2020-04-16 16:35:00|23239.1|23235.5|23263.6|23260|23270.1|23266.5|23220.1|23216.5|2437
1587055200000|2020-04-16 16:40:00|23264.5|23260.9|23297|23293.4|23304.5|23300.9|23243|23239.4|1918
1587055500000|2020-04-16 16:45:00|23298|23294.4|23295|23291.4|23305|23301.4|23269|23265.4|1722
1587055800000|2020-04-16 16:50:00|23294.5|23290.9|23287.5|23283.9|23305|23301.4|23275.5|23271.9|1135
1587056100000|2020-04-16 16:55:00|23286.5|23282.9|23311|23307.4|23333.5|23329.9|23261.5|23257.9|1572
1587056400000|2020-04-16 17:00:00|23312|23308.4|23303.5|23299.9|23342|23338.4|23301.5|23297.9|1186
1587056700000|2020-04-16 17:05:00|23304|23300.4|23311|23307.4|23340.5|23336.9|23302|23298.4|1623
1587057000000|2020-04-16 17:10:00|23311.5|23307.9|23342|23338.4|23344.5|23340.9|23308|23304.4|1449
1587057300000|2020-04-16 17:15:00|23342.5|23338.9|23344.5|23340.9|23359|23355.4|23309.5|23305.9|1685
1587057600000|2020-04-16 17:20:00|23345|23341.4|23355|23351.4|23370|23366.4|23323|23319.4|1557
1587057900000|2020-04-16 17:25:00|23354.5|23350.9|23372|23368.4|23378.5|23374.9|23341|23337.4|1415
1587058200000|2020-04-16 17:30:00|23371.5|23367.9|23375|23371.4|23389.5|23385.9|23362.5|23358.9|1227
1587058500000|2020-04-16 17:35:00|23376|23372.4|23362|23358.4|23399.5|23395.9|23361.5|23357.9|1194
1587058800000|2020-04-16 17:40:00|23362.5|23358.9|23401|23397.4|23405|23401.4|23361.5|23357.9|1177
1587059100000|2020-04-16 17:45:00|23400.5|23396.9|23364|23360.4|23404|23400.4|23364|23360.4|995
1587059400000|2020-04-16 17:50:00|23364.5|23360.9|23334.5|23330.9|23386|23382.4|23327|23323.4|1572
1587059700000|2020-04-16 17:55:00|23335|23331.4|23344.5|23340.9|23352.5|23348.9|23320|23316.4|1190
1587060000000|2020-04-16 18:00:00|23347.5|23343.9|23345|23341.4|23349|23345.4|23294|23290.4|1721
1587060300000|2020-04-16 18:05:00|23343|23339.4|23411|23407.4|23417|23413.4|23323.5|23319.9|1590
1587060600000|2020-04-16 18:10:00|23410.5|23406.9|23440.5|23436.9|23442.5|23438.9|23392|23388.4|1099
1587060900000|2020-04-16 18:15:00|23440|23436.4|23435|23431.4|23467.5|23463.9|23425|23421.4|1817
1587061200000|2020-04-16 18:20:00|23434.5|23430.9|23404.5|23400.9|23440|23436.4|23400|23396.4|1479
1587061500000|2020-04-16 18:25:00|23405|23401.4|23421|23417.4|23444|23440.4|23392.5|23388.9|2040
1587061800000|2020-04-16 18:30:00|23421.5|23417.9|23437|23433.4|23449|23445.4|23413.5|23409.9|1573
1587062100000|2020-04-16 18:35:00|23436.5|23432.9|23464|23460.4|23492|23488.4|23431|23427.4|2054
1587062400000|2020-04-16 18:40:00|23466|23462.4|23454|23450.4|23475|23471.4|23425.5|23421.9|1196
1587062700000|2020-04-16 18:45:00|23455.5|23451.9|23429|23425.4|23467|23463.4|23421.5|23417.9|1119
1587063000000|2020-04-16 18:50:00|23428.5|23424.9|23437|23433.4|23442.5|23438.9|23388|23384.4|1518
1587063300000|2020-04-16 18:55:00|23437.5|23433.9|23439|23435.4|23458|23454.4|23432|23428.4|1218
1587063600000|2020-04-16 19:00:00|23438|23434.4|23414|23410.4|23457.5|23453.9|23404|23400.4|1480
1587063900000|2020-04-16 19:05:00|23415|23411.4|23395|23391.4|23434|23430.4|23385|23381.4|1853
1587064200000|2020-04-16 19:10:00|23394.5|23390.9|23416|23412.4|23426|23422.4|23385|23381.4|2161
1587064500000|2020-04-16 19:15:00|23415.5|23411.9|23415|23411.4|23445.5|23441.9|23382|23378.4|1778
1587064800000|2020-04-16 19:20:00|23415.3|23411.7|23467.3|23463.7|23468.8|23465.2|23398.8|23395.2|1666
1587065100000|2020-04-16 19:25:00|23466.8|23463.2|23488.8|23485.2|23493.8|23490.2|23436.3|23432.7|1368
1587065400000|2020-04-16 19:30:00|23491.3|23487.7|23524.8|23521.2|23536.8|23533.2|23477.3|23473.7|2276
1587065700000|2020-04-16 19:35:00|23525.3|23521.7|23529.3|23525.7|23544.8|23541.2|23503.8|23500.2|1954
1587066000000|2020-04-16 19:40:00|23528.8|23525.2|23509.3|23505.7|23540.8|23537.2|23504.8|23501.2|2102
1587066300000|2020-04-16 19:45:00|23509.8|23506.2|23503.8|23500.2|23530.3|23526.7|23498.3|23494.7|1952
1587066600000|2020-04-16 19:50:00|23530.8|23527.2|23590.8|23587.2|23602.3|23598.7|23530.8|23527.2|3763
1587066900000|2020-04-16 19:55:00|23591.3|23587.7|23529.3|23525.7|23591.3|23587.7|23526.3|23522.7|2684
1587067200000|2020-04-16 20:00:00|23530.3|23526.7|23527.3|23521.5|23539.3|23533.5|23495.8|23490|1379
1587067500000|2020-04-16 20:05:00|23527.8|23522|23534.8|23529|23542.8|23537|23518.8|23513|529
1587067800000|2020-04-16 20:10:00|23534.3|23528.5|23535.5|23513.9|23546.3|23540.5|23527.3|23513.2|554
1587068100000|2020-04-16 20:15:00|23535.1|23513.5|23532.4|23510.8|23539|23517.4|23528.2|23506.6|1
1587068400000|2020-04-16 20:20:00|23531.8|23510.2|23535.3|23513.7|23537.2|23515.6|23530.3|23508.7|0
1587068700000|2020-04-16 20:25:00|23535.9|23514.3|23536.3|23514.7|23539.7|23518.1|23533.4|23511.8|0
1587069000000|2020-04-16 20:30:00|23541.3|23519.7|23587.3|23581.5|23597.3|23591.5|23533.3|23519.7|641
1587069300000|2020-04-16 20:35:00|23584.3|23578.5|23637.3|23631.5|23653.3|23647.5|23580.3|23574.5|611
1587069600000|2020-04-16 20:40:00|23634.3|23628.5|23712.3|23706.5|23730.3|23724.5|23629.3|23623.5|1167
1587069900000|2020-04-16 20:45:00|23714.3|23708.5|23815.3|23809.5|23818.3|23812.5|23695.3|23689.5|603
1587070200000|2020-04-16 20:50:00|23808.3|23802.5|23831.3|23825.5|23884.3|23878.5|23799.3|23793.5|930
1587070500000|2020-04-16 20:55:00|23827.3|23821.5|23887.9|23866.3|23892.3|23886.5|23819.3|23813.5|818
1587070800000|2020-04-16 21:00:00|23889.8|23868.2|23945|23923.4|24057.2|24035.6|23884.2|23862.6|0
1587071100000|2020-04-16 21:05:00|23944.6|23923|23921.2|23899.6|23966.5|23944.9|23886|23864.4|0
1587071400000|2020-04-16 21:10:00|23916.6|23895|24001.6|23980|24033.4|24011.8|23898.5|23876.9|0
1587071700000|2020-04-16 21:15:00|24001.4|23979.8|24057.8|24036.2|24063.2|24041.6|23961.8|23940.2|0
1587072000000|2020-04-16 21:20:00|24066.6|24045|24098.9|24077.3|24101.3|24079.7|24049.8|24028.2|0
1587072300000|2020-04-16 21:25:00|24100.7|24079.1|24091.9|24070.3|24100.7|24079.1|24063|24041.4|0
1587072600000|2020-04-16 21:30:00|24092|24070.4|24205.4|24183.8|24209.7|24188.1|24092|24070.4|0
1587072900000|2020-04-16 21:35:00|24206.9|24185.3|24179.5|24157.9|24226.8|24205.2|24141.9|24120.3|0
1587073200000|2020-04-16 21:40:00|24179.6|24158|24242.5|24220.9|24263.5|24241.9|24177.3|24155.7|0
1587073500000|2020-04-16 21:45:00|24243.4|24221.8|24170.4|24148.8|24246.4|24224.8|24144.8|24123.2|0
1587073800000|2020-04-16 21:50:00|24166.4|24144.8|24137.4|24115.8|24219.6|24198|24126.7|24105.1|0
1587074100000|2020-04-16 21:55:00|24137.5|24115.9|24102.4|24080.8|24143|24121.4|24056.5|24034.9|0
1587074400000|2020-04-16 22:00:00|24197.3|24191.5|24229.3|24223.5|24300.3|24294.5|24170.8|24165|1781
1587074700000|2020-04-16 22:05:00|24233.8|24228|24172.3|24166.5|24247.8|24242|24172.3|24166.5|611
1587075000000|2020-04-16 22:10:00|24171.8|24166|24182.8|24177|24204.3|24198.5|24161.8|24156|482
1587075300000|2020-04-16 22:15:00|24182.3|24176.5|24203.3|24197.5|24207.3|24201.5|24164.8|24159|542
1587075600000|2020-04-16 22:20:00|24203.8|24198|24220.8|24215|24232.3|24226.5|24192.8|24187|537
1587075900000|2020-04-16 22:25:00|24221.3|24215.5|24235.8|24230|24235.8|24230|24197.3|24191.5|488
1587076200000|2020-04-16 22:30:00|24236.3|24230.5|24201.8|24196|24240.8|24235|24197.8|24192|399
1587076500000|2020-04-16 22:35:00|24202.3|24196.5|24211.8|24206|24219.8|24214|24194.3|24188.5|359
1587076800000|2020-04-16 22:40:00|24212.3|24206.5|24223.8|24218|24235.8|24230|24207.3|24201.5|267
1587077100000|2020-04-16 22:45:00|24223.3|24217.5|24307.8|24302|24326.3|24320.5|24220.3|24214.5|1263
1587077400000|2020-04-16 22:50:00|24311.8|24306|24382.8|24377|24387.3|24381.5|24302.3|24296.5|999
1587077700000|2020-04-16 22:55:00|24383.3|24377.5|24356.8|24351|24398.8|24393|24335.3|24329.5|656
1587078000000|2020-04-16 23:00:00|24357.3|24351.5|24382.8|24377|24387.3|24381.5|24337.8|24332|643
1587078300000|2020-04-16 23:05:00|24382.3|24376.5|24371.8|24366|24391.3|24385.5|24347.8|24342|601
1587078600000|2020-04-16 23:10:00|24371.3|24365.5|24370.8|24365|24386.8|24381|24354.8|24349|712
1587078900000|2020-04-16 23:15:00|24370.3|24364.5|24422.3|24416.5|24423.8|24418|24360.3|24354.5|806
1587079200000|2020-04-16 23:20:00|24421.8|24416|24434.3|24428.5|24449.8|24444|24419.8|24414|595
1587079500000|2020-04-16 23:25:00|24434.8|24429|24383.8|24378|24438.8|24433|24378.8|24373|526
1587079800000|2020-04-16 23:30:00|24384.3|24378.5|24337.8|24332|24384.3|24378.5|24328.8|24323|829
1587080100000|2020-04-16 23:35:00|24338.3|24332.5|24306.3|24300.5|24354.8|24349|24304.3|24298.5|741
1587080400000|2020-04-16 23:40:00|24305.8|24300|24283.8|24278|24329.3|24323.5|24283.3|24277.5|478
1587080700000|2020-04-16 23:45:00|24284.3|24278.5|24254.8|24249|24293.8|24288|24236.3|24230.5|1170
1587081000000|2020-04-16 23:50:00|24255.3|24249.5|24254.3|24248.5|24269.3|24263.5|24230.8|24225|913
1587081300000|2020-04-16 23:55:00|24252.8|24247|24287.8|24282|24288.3|24282.5|24244.3|24238.5|624
1587081600000|2020-04-17 00:00:00|24288.3|24282.5|24283.3|24277.5|24293.8|24288|24264.8|24259|764
1587081900000|2020-04-17 00:05:00|24282.8|24277|24312.8|24307|24328.8|24323|24274.8|24269|549
1587082200000|2020-04-17 00:10:00|24313.3|24307.5|24325.3|24319.5|24331.8|24326|24300.3|24294.5|497
1587082500000|2020-04-17 00:15:00|24324.8|24319|24273.3|24267.5|24325.8|24320|24269.8|24264|610
1587082800000|2020-04-17 00:20:00|24273.8|24268|24256.8|24251|24274.8|24269|24248.8|24243|420
1587083100000|2020-04-17 00:25:00|24257.3|24251.5|24278.8|24273|24282.8|24277|24252.3|24246.5|386
1587083400000|2020-04-17 00:30:00|24279.8|24274|24319.8|24314|24324.3|24318.5|24279.8|24274|443
1587083700000|2020-04-17 00:35:00|24320.3|24314.5|24367.8|24362|24381.8|24376|24303.3|24297.5|621
1587084000000|2020-04-17 00:40:00|24368.3|24362.5|24334.3|24328.5|24378.3|24372.5|24333.8|24328|413
1587084300000|2020-04-17 00:45:00|24334.8|24329|24326.8|24321|24343.8|24338|24310.8|24305|381
1587084600000|2020-04-17 00:50:00|24328.8|24323|24335.8|24330|24358.3|24352.5|24327.3|24321.5|328
1587084900000|2020-04-17 00:55:00|24335.3|24329.5|24347.3|24341.5|24355.3|24349.5|24327.8|24322|206
1587085200000|2020-04-17 01:00:00|24347.8|24342|24347.8|24342|24372.8|24367|24330.8|24325|357
1587085500000|2020-04-17 01:05:00|24347.3|24341.5|24352.8|24347|24374.3|24368.5|24346.8|24341|258
1587085800000|2020-04-17 01:10:00|24352.3|24346.5|24389.3|24383.5|24396.3|24390.5|24348.8|24343|465
1587086100000|2020-04-17 01:15:00|24390.8|24385|24398.3|24392.5|24398.3|24392.5|24373.3|24367.5|270
1587086400000|2020-04-17 01:20:00|24398.8|24393|24383.8|24378|24406.8|24401|24378.8|24373|384
1587086700000|2020-04-17 01:25:00|24385.8|24380|24415.3|24409.5|24422.3|24416.5|24385.8|24380|406
1587087000000|2020-04-17 01:30:00|24415.8|24410|24410.8|24405|24420.3|24414.5|24394.3|24388.5|303
1587087300000|2020-04-17 01:35:00|24411.3|24405.5|24426.8|24421|24428.8|24423|24403.8|24398|522
1587087600000|2020-04-17 01:40:00|24427.3|24421.5|24403.8|24398|24431.3|24425.5|24394.3|24388.5|461
1587087900000|2020-04-17 01:45:00|24404.3|24398.5|24408.8|24403|24420.3|24414.5|24397.8|24392|392
1587088200000|2020-04-17 01:50:00|24409.3|24403.5|24401.3|24395.5|24416.3|24410.5|24391.8|24386|203
1587088500000|2020-04-17 01:55:00|24398.8|24393|24389.8|24384|24410.8|24405|24381.3|24375.5|322
1587088800000|2020-04-17 02:00:00|24394.3|24388.5|24383.3|24377.5|24398.8|24393|24352.8|24347|665
1587089100000|2020-04-17 02:05:00|24383.8|24378|24359.8|24354|24401.8|24396|24357.3|24351.5|388
1587089400000|2020-04-17 02:10:00|24360.3|24354.5|24366.8|24361|24389.8|24384|24360.3|24354.5|245
1587089700000|2020-04-17 02:15:00|24366.3|24360.5|24390.3|24384.5|24393.8|24388|24363.8|24358|172
1587090000000|2020-04-17 02:20:00|24389.8|24384|24384.3|24378.5|24394.3|24388.5|24371.3|24365.5|166
1587090300000|2020-04-17 02:25:00|24384.8|24379|24400.8|24395|24409.3|24403.5|24379.3|24373.5|240
1587090600000|2020-04-17 02:30:00|24401.8|24396|24401.8|24396|24408.3|24402.5|24392.8|24387|185
1587090900000|2020-04-17 02:35:00|24402.3|24396.5|24402.8|24397|24410.8|24405|24393.8|24388|160
1587091200000|2020-04-17 02:40:00|24403.8|24398|24399.8|24394|24413.3|24407.5|24399.3|24393.5|193
1587091500000|2020-04-17 02:45:00|24399.3|24393.5|24381.8|24376|24403.8|24398|24373.8|24368|419
1587091800000|2020-04-17 02:50:00|24380.8|24375|24371.8|24366|24388.8|24383|24366.3|24360.5|201
1587092100000|2020-04-17 02:55:00|24372.8|24367|24371.3|24365.5|24386.8|24381|24369.8|24364|181
1587092400000|2020-04-17 03:00:00|24372.3|24366.5|24352.8|24347|24375.8|24370|24349.8|24344|250
1587092700000|2020-04-17 03:05:00|24353.3|24347.5|24365.8|24360|24375.8|24370|24352.8|24347|100
1587093000000|2020-04-17 03:10:00|24367.3|24361.5|24376.8|24371|24379.3|24373.5|24357.3|24351.5|140
1587093300000|2020-04-17 03:15:00|24377.3|24371.5|24381.3|24375.5|24388.3|24382.5|24373.8|24368|141
1587093600000|2020-04-17 03:20:00|24381.8|24376|24376.8|24371|24389.8|24384|24376.3|24370.5|89
1587093900000|2020-04-17 03:25:00|24377.3|24371.5|24363.3|24357.5|24384.8|24379|24359.3|24353.5|272
1587094200000|2020-04-17 03:30:00|24365.3|24359.5|24337.3|24331.5|24366.3|24360.5|24336.3|24330.5|438
1587094500000|2020-04-17 03:35:00|24336.8|24331|24335.8|24330|24341.3|24335.5|24315.3|24309.5|504
1587094800000|2020-04-17 03:40:00|24335.3|24329.5|24324.8|24319|24335.3|24329.5|24307.8|24302|343
1587095100000|2020-04-17 03:45:00|24325.3|24319.5|24342.8|24337|24351.8|24346|24321.8|24316|370
1587095400000|2020-04-17 03:50:00|24342.3|24336.5|24328.3|24322.5|24346.3|24340.5|24322.8|24317|213
1587095700000|2020-04-17 03:55:00|24327.8|24322|24366.3|24360.5|24366.3|24360.5|24326.3|24320.5|177
1587096000000|2020-04-17 04:00:00|24365.3|24359.5|24359.8|24354|24368.8|24363|24354.3|24348.5|168
1587096300000|2020-04-17 04:05:00|24358.8|24353|24365.8|24360|24369.3|24363.5|24353.3|24347.5|101
1587096600000|2020-04-17 04:10:00|24366.8|24361|24368.8|24363|24374.8|24369|24355.3|24349.5|131
1587096900000|2020-04-17 04:15:00|24369.3|24363.5|24376.3|24370.5|24382.3|24376.5|24360.3|24354.5|131
1587097200000|2020-04-17 04:20:00|24376.8|24371|24366.8|24361|24388.3|24382.5|24361.3|24355.5|206
1587097500000|2020-04-17 04:25:00|24367.3|24361.5|24370.3|24364.5|24370.3|24364.5|24349.3|24343.5|146
1587097800000|2020-04-17 04:30:00|24372.3|24366.5|24369.3|24363.5|24382.8|24377|24362.8|24357|228
1587098100000|2020-04-17 04:35:00|24369.8|24364|24375.8|24370|24377.3|24371.5|24359.8|24354|114
1587098400000|2020-04-17 04:40:00|24376.3|24370.5|24369.8|24364|24392.3|24386.5|24367.8|24362|224
1587098700000|2020-04-17 04:45:00|24370.3|24364.5|24361.3|24355.5|24373.8|24368|24354.3|24348.5|167
1587099000000|2020-04-17 04:50:00|24361.8|24356|24355.8|24350|24364.8|24359|24344.3|24338.5|159
1587099300000|2020-04-17 04:55:00|24355.3|24349.5|24358.8|24353|24366.3|24360.5|24340.8|24335|137
1587099600000|2020-04-17 05:00:00|24361.3|24355.5|24369.3|24363.5|24380.3|24374.5|24359.8|24354|177
1587099900000|2020-04-17 05:05:00|24368.8|24363|24388.8|24383|24395.8|24390|24367.8|24362|239
1587100200000|2020-04-17 05:10:00|24388.3|24382.5|24379.8|24374|24392.3|24386.5|24373.3|24367.5|163
1587100500000|2020-04-17 05:15:00|24382.3|24376.5|24387.8|24382|24389.8|24384|24377.8|24372|114
1587100800000|2020-04-17 05:20:00|24387.3|24381.5|24383.8|24378|24400.8|24395|24379.3|24373.5|224
1587101100000|2020-04-17 05:25:00|24384.3|24378.5|24417.8|24412|24418.3|24412.5|24384.3|24378.5|293
1587101400000|2020-04-17 05:30:00|24417.3|24411.5|24418.8|24413|24428.8|24423|24410.3|24404.5|302
1587101700000|2020-04-17 05:35:00|24419.3|24413.5|24402.8|24397|24420.3|24414.5|24390.3|24384.5|277
1587102000000|2020-04-17 05:40:00|24401.8|24396|24403.3|24397.5|24410.8|24405|24388.3|24382.5|150
1587102300000|2020-04-17 05:45:00|24403.8|24398|24407.3|24401.5|24411.8|24406|24394.3|24388.5|139
1587102600000|2020-04-17 05:50:00|24407.8|24402|24382.8|24377|24415.3|24409.5|24377.8|24372|295
1587102900000|2020-04-17 05:55:00|24383.8|24378|24376.8|24371|24390.3|24384.5|24358.8|24353|414
1587103200000|2020-04-17 06:00:00|24376.1|24371.7|24338.1|24333.7|24388.1|24383.7|24329.1|24324.7|708
1587103500000|2020-04-17 06:05:00|24337.6|24333.2|24300.1|24295.7|24358.6|24354.2|24300.1|24295.7|629
1587103800000|2020-04-17 06:10:00|24300.6|24296.2|24300.1|24295.7|24328.6|24324.2|24295.6|24291.2|517
1587104100000|2020-04-17 06:15:00|24300.6|24296.2|24299.6|24295.2|24314.6|24310.2|24292.6|24288.2|308
1587104400000|2020-04-17 06:20:00|24298.6|24294.2|24324.1|24319.7|24333.1|24328.7|24295.1|24290.7|323
1587104700000|2020-04-17 06:25:00|24323.6|24319.2|24279.1|24274.7|24328.1|24323.7|24265.6|24261.2|624
1587105000000|2020-04-17 06:30:00|24278.6|24274.2|24279.1|24274.7|24287.6|24283.2|24267.1|24262.7|536
1587105300000|2020-04-17 06:35:00|24278.6|24274.2|24278.1|24273.7|24285.1|24280.7|24250.6|24246.2|556
1587105600000|2020-04-17 06:40:00|24278.6|24274.2|24297.1|24292.7|24302.1|24297.7|24273.1|24268.7|301
1587105900000|2020-04-17 06:45:00|24295.6|24291.2|24300.1|24295.7|24301.1|24296.7|24271.1|24266.7|276
1587106200000|2020-04-17 06:50:00|24299.6|24295.2|24285.6|24281.2|24309.1|24304.7|24285.6|24281.2|245
1587106500000|2020-04-17 06:55:00|24287.6|24283.2|24292.1|24287.7|24307.6|24303.2|24279.6|24275.2|306
1587106800000|2020-04-17 07:00:00|24292.6|24288.2|24270.1|24265.7|24303.6|24299.2|24255.6|24251.2|660
1587107100000|2020-04-17 07:05:00|24272.1|24267.7|24251.1|24246.7|24275.6|24271.2|24248.6|24244.2|599
1587107400000|2020-04-17 07:10:00|24250.1|24245.7|24253.1|24248.7|24268.1|24263.7|24233.6|24229.2|662
1587107700000|2020-04-17 07:15:00|24252.6|24248.2|24286.6|24282.2|24296.1|24291.7|24252.1|24247.7|861
1587108000000|2020-04-17 07:20:00|24285.6|24281.2|24303.1|24298.7|24307.6|24303.2|24272.6|24268.2|484
1587108300000|2020-04-17 07:25:00|24302.6|24298.2|24322.6|24318.2|24325.6|24321.2|24297.1|24292.7|581
1587108600000|2020-04-17 07:30:00|24322.1|24317.7|24250.1|24245.7|24328.1|24323.7|24249.6|24245.2|826
1587108900000|2020-04-17 07:35:00|24249.6|24245.2|24239.1|24234.7|24255.6|24251.2|24219.6|24215.2|798
1587109200000|2020-04-17 07:40:00|24238.6|24234.2|24172.1|24167.7|24245.1|24240.7|24159.1|24154.7|902
1587109500000|2020-04-17 07:45:00|24171.6|24167.2|24146.1|24141.7|24182.6|24178.2|24128.6|24124.2|1130
1587109800000|2020-04-17 07:50:00|24145.6|24141.2|24175.6|24171.2|24183.1|24178.7|24134.1|24129.7|796
1587110100000|2020-04-17 07:55:00|24177.1|24172.7|24182.6|24178.2|24203.1|24198.7|24157.6|24153.2|536
1587110400000|2020-04-17 08:00:00|24181.1|24176.7|24202.6|24198.2|24215.1|24210.7|24174.1|24169.7|685
1587110700000|2020-04-17 08:05:00|24203.1|24198.7|24263.1|24258.7|24266.6|24262.2|24191.6|24187.2|1040
1587111000000|2020-04-17 08:10:00|24262.6|24258.2|24236.1|24231.7|24270.1|24265.7|24232.6|24228.2|634
1587111300000|2020-04-17 08:15:00|24236.6|24232.2|24238.1|24233.7|24248.6|24244.2|24216.1|24211.7|411
1587111600000|2020-04-17 08:20:00|24237.6|24233.2|24209.6|24205.2|24254.1|24249.7|24207.1|24202.7|474
1587111900000|2020-04-17 08:25:00|24209.1|24204.7|24189.6|24185.2|24213.6|24209.2|24180.1|24175.7|374
1587112200000|2020-04-17 08:30:00|24189.1|24184.7|24195.6|24191.2|24198.1|24193.7|24165.6|24161.2|469
1587112500000|2020-04-17 08:35:00|24196.6|24192.2|24177.6|24173.2|24217.1|24212.7|24174.1|24169.7|419
1587112800000|2020-04-17 08:40:00|24178.1|24173.7|24210.1|24205.7|24215.1|24210.7|24169.1|24164.7|264
1587113100000|2020-04-17 08:45:00|24210.6|24206.2|24218.6|24214.2|24225.1|24220.7|24204.1|24199.7|236
1587113400000|2020-04-17 08:50:00|24219.1|24214.7|24202.1|24197.7|24234.1|24229.7|24195.6|24191.2|283
1587113700000|2020-04-17 08:55:00|24202.6|24198.2|24169.6|24165.2|24214.1|24209.7|24169.6|24165.2|312
1587114000000|2020-04-17 09:00:00|24170.1|24165.7|24190.6|24186.2|24192.6|24188.2|24162.6|24158.2|559
1587114300000|2020-04-17 09:05:00|24191.1|24186.7|24170.1|24165.7|24201.1|24196.7|24159.6|24155.2|313
1587114600000|2020-04-17 09:10:00|24169.6|24165.2|24218.6|24214.2|24238.6|24234.2|24169.6|24165.2|689
1587114900000|2020-04-17 09:15:00|24219.1|24214.7|24188.1|24183.7|24227.6|24223.2|24182.6|24178.2|551
1587115200000|2020-04-17 09:20:00|24187.6|24183.2|24170.6|24166.2|24211.6|24207.2|24168.1|24163.7|288
1587115500000|2020-04-17 09:25:00|24171.1|24166.7|24166.1|24161.7|24191.1|24186.7|24154.6|24150.2|292
1587115800000|2020-04-17 09:30:00|24166.6|24162.2|24161.1|24156.7|24172.6|24168.2|24137.1|24132.7|350
1587116100000|2020-04-17 09:35:00|24160.6|24156.2|24201.1|24196.7|24205.1|24200.7|24156.1|24151.7|265
1587116400000|2020-04-17 09:40:00|24200.6|24196.2|24199.6|24195.2|24215.6|24211.2|24192.6|24188.2|381
1587116700000|2020-04-17 09:45:00|24199.1|24194.7|24232.1|24227.7|24232.1|24227.7|24173.6|24169.2|356
1587117000000|2020-04-17 09:50:00|24230.6|24226.2|24248.6|24244.2|24271.1|24266.7|24230.6|24226.2|971
1587117300000|2020-04-17 09:55:00|24249.6|24245.2|24228.6|24224.2|24255.1|24250.7|24220.1|24215.7|647
1587117600000|2020-04-17 10:00:00|24227.6|24223.2|24212.1|24207.7|24252.6|24248.2|24207.6|24203.2|369
1587117900000|2020-04-17 10:05:00|24211.6|24207.2|24234.1|24229.7|24238.1|24233.7|24208.6|24204.2|394
1587118200000|2020-04-17 10:10:00|24234.6|24230.2|24237.1|24232.7|24261.1|24256.7|24232.1|24227.7|398
1587118500000|2020-04-17 10:15:00|24237.6|24233.2|24283.1|24278.7|24283.6|24279.2|24229.6|24225.2|581
1587118800000|2020-04-17 10:20:00|24282.6|24278.2|24300.6|24296.2|24305.6|24301.2|24274.1|24269.7|523
1587119100000|2020-04-17 10:25:00|24301.1|24296.7|24280.1|24275.7|24305.1|24300.7|24269.1|24264.7|380
1587119400000|2020-04-17 10:30:00|24279.6|24275.2|24296.6|24292.2|24300.1|24295.7|24267.1|24262.7|327
1587119700000|2020-04-17 10:35:00|24296.1|24291.7|24303.1|24298.7|24316.6|24312.2|24279.1|24274.7|329
1587120000000|2020-04-17 10:40:00|24303.6|24299.2|24302.1|24297.7|24320.1|24315.7|24294.6|24290.2|461
1587120300000|2020-04-17 10:45:00|24301.6|24297.2|24306.1|24301.7|24307.1|24302.7|24278.1|24273.7|233
1587120600000|2020-04-17 10:50:00|24306.6|24302.2|24311.1|24306.7|24323.1|24318.7|24299.1|24294.7|270
1587120900000|2020-04-17 10:55:00|24311.6|24307.2|24312.1|24307.7|24318.1|24313.7|24300.1|24295.7|224
1587121200000|2020-04-17 11:00:00|24315.1|24310.7|24323.6|24319.2|24330.6|24326.2|24299.6|24295.2|546
1587121500000|2020-04-17 11:05:00|24323.1|24318.7|24339.1|24334.7|24351.6|24347.2|24312.6|24308.2|735
1587121800000|2020-04-17 11:10:00|24338.6|24334.2|24322.1|24317.7|24339.1|24334.7|24318.6|24314.2|443
1587122100000|2020-04-17 11:15:00|24321.6|24317.2|24292.6|24288.2|24328.6|24324.2|24291.1|24286.7|417
1587122400000|2020-04-17 11:20:00|24292.1|24287.7|24284.6|24280.2|24305.1|24300.7|24279.1|24274.7|250
1587122700000|2020-04-17 11:25:00|24284.1|24279.7|24296.1|24291.7|24301.1|24296.7|24282.6|24278.2|207
1587123000000|2020-04-17 11:30:00|24295.6|24291.2|24242.6|24238.2|24297.6|24293.2|24238.1|24233.7|618
1587123300000|2020-04-17 11:35:00|24243.1|24238.7|24253.1|24248.7|24259.6|24255.2|24236.1|24231.7|307
1587123600000|2020-04-17 11:40:00|24253.6|24249.2|24257.6|24253.2|24258.6|24254.2|24238.1|24233.7|203
1587123900000|2020-04-17 11:45:00|24258.1|24253.7|24272.6|24268.2|24277.6|24273.2|24258.1|24253.7|301
1587124200000|2020-04-17 11:50:00|24272.1|24267.7|24293.6|24289.2|24299.1|24294.7|24270.6|24266.2|396
1587124500000|2020-04-17 11:55:00|24294.1|24289.7|24280.6|24276.2|24305.6|24301.2|24276.1|24271.7|395
1587124800000|2020-04-17 12:00:00|24279.1|24274.7|24255.6|24251.2|24308.1|24303.7|24246.1|24241.7|480
1587125100000|2020-04-17 12:05:00|24256.1|24251.7|24275.6|24271.2|24277.6|24273.2|24251.1|24246.7|375
1587125400000|2020-04-17 12:10:00|24276.1|24271.7|24284.1|24279.7|24291.1|24286.7|24251.1|24246.7|467
1587125700000|2020-04-17 12:15:00|24283.6|24279.2|24269.1|24264.7|24285.6|24281.2|24250.6|24246.2|487
1587126000000|2020-04-17 12:20:00|24268.6|24264.2|24273.4|24269.4|24275.6|24271.4|24248.6|24244.2|419
1587126300000|2020-04-17 12:25:00|24275.4|24271.4|24244.9|24240.9|24277.9|24273.9|24244.4|24240.4|459
1587126600000|2020-04-17 12:30:00|24245.4|24241.4|24224.9|24220.9|24262.4|24258.4|24218.9|24214.9|783
1587126900000|2020-04-17 12:35:00|24225.4|24221.4|24228.4|24224.4|24244.9|24240.9|24216.4|24212.4|629
1587127200000|2020-04-17 12:40:00|24228.9|24224.9|24206.9|24202.9|24254.9|24250.9|24200.4|24196.4|867
1587127500000|2020-04-17 12:45:00|24206.4|24202.4|24222.4|24218.4|24234.4|24230.4|24194.9|24190.9|508
1587127800000|2020-04-17 12:50:00|24222.9|24218.9|24218.9|24214.9|24232.9|24228.9|24206.4|24202.4|353
1587128100000|2020-04-17 12:55:00|24218.4|24214.4|24227.9|24223.9|24243.4|24239.4|24208.9|24204.9|478
1587128400000|2020-04-17 13:00:00|24226.4|24222.4|24217.9|24213.9|24253.4|24249.4|24203.4|24199.4|616
1587128700000|2020-04-17 13:05:00|24217.4|24213.4|24180.4|24176.4|24230.9|24226.9|24155.9|24151.9|939
1587129000000|2020-04-17 13:10:00|24179.4|24175.4|24198.9|24194.9|24207.9|24203.9|24154.4|24150.4|822
1587129300000|2020-04-17 13:15:00|24199.4|24195.4|24186.9|24182.9|24205.9|24201.9|24156.4|24152.4|949
1587129600000|2020-04-17 13:20:00|24186.4|24182.4|24180.4|24176.4|24204.9|24200.9|24163.9|24159.9|1249
1587129900000|2020-04-17 13:25:00|24180.9|24176.9|24169.4|24165.4|24192.4|24188.4|24143.9|24139.9|1916
1587130200000|2020-04-17 13:30:00|24169|24165.8|24084|24080.8|24177|24173.8|24028|24024.8|8030
1587130500000|2020-04-17 13:35:00|24083|24079.8|24106|24102.8|24119|24115.8|24051|24047.8|3954
1587130800000|2020-04-17 13:40:00|24106.5|24103.3|24048.5|24045.3|24110.5|24107.3|24026|24022.8|3301
1587131100000|2020-04-17 13:45:00|24048|24044.8|24050.5|24047.3|24097|24093.8|24045.5|24042.3|3005
1587131400000|2020-04-17 13:50:00|24051|24047.8|24052|24048.8|24085|24081.8|24023|24019.8|2594
1587131700000|2020-04-17 13:55:00|24051.5|24048.3|24092|24088.8|24103.5|24100.3|24051.5|24048.3|2729
1587132000000|2020-04-17 14:00:00|24089.5|24086.3|24062|24058.8|24111.5|24108.3|24039|24035.8|2583
1587132300000|2020-04-17 14:05:00|24062.5|24059.3|24067|24063.8|24085|24081.8|24038|24034.8|2405
1587132600000|2020-04-17 14:10:00|24067.5|24064.3|23963.5|23960.3|24084.5|24081.3|23941|23937.8|3532
1587132900000|2020-04-17 14:15:00|23965|23961.8|23893|23889.8|23971|23967.8|23875|23871.8|4229
1587133200000|2020-04-17 14:20:00|23891|23887.8|23908|23904.8|23917.5|23914.3|23868|23864.8|2443
1587133500000|2020-04-17 14:25:00|23907|23903.8|23906|23902.8|23946.5|23943.3|23894.5|23891.3|1942
1587133800000|2020-04-17 14:30:00|23909|23905.8|23850|23846.8|23914|23910.8|23841.5|23838.3|2711
1587134100000|2020-04-17 14:35:00|23848|23844.8|23870|23866.8|23873|23869.8|23832|23828.8|2267
1587134400000|2020-04-17 14:40:00|23869.5|23866.3|23881|23877.8|23908|23904.8|23857.5|23854.3|2108
1587134700000|2020-04-17 14:45:00|23880.5|23877.3|23831.5|23828.3|23885|23881.8|23824.3|23821.1|2211
1587135000000|2020-04-17 14:50:00|23832|23828.8|23900.1|23896.9|23900.6|23897.4|23830|23826.8|1626
1587135300000|2020-04-17 14:55:00|23899.6|23896.4|23897.1|23893.9|23927.1|23923.9|23887.6|23884.4|2034
1587135600000|2020-04-17 15:00:00|23896.1|23892.9|23929.1|23925.9|23954.1|23950.9|23879.1|23875.9|1944
1587135900000|2020-04-17 15:05:00|23928.6|23925.4|23938.6|23935.4|23957.6|23954.4|23906.1|23902.9|1671
1587136200000|2020-04-17 15:10:00|23939.1|23935.9|23915.1|23911.9|23948.1|23944.9|23893.6|23890.4|1788
1587136500000|2020-04-17 15:15:00|23914.6|23911.4|23891.1|23887.9|23924.6|23921.4|23851.6|23848.4|2224
1587136800000|2020-04-17 15:20:00|23890.6|23887.4|23876.1|23872.9|23895.1|23891.9|23849.6|23846.4|1872
1587137100000|2020-04-17 15:25:00|23875.6|23872.4|23852.1|23848.9|23887.1|23883.9|23827.1|23823.9|1968
1587137400000|2020-04-17 15:30:00|23850.1|23846.9|23919.1|23915.9|23924.1|23920.9|23845.1|23841.9|2499
1587137700000|2020-04-17 15:35:00|23918.6|23915.4|23929.1|23925.9|23936.6|23933.4|23905.6|23902.4|1515
1587138000000|2020-04-17 15:40:00|23929.6|23926.4|23916.1|23912.9|23950.1|23946.9|23911.1|23907.9|1641
1587138300000|2020-04-17 15:45:00|23916.6|23913.4|23932.6|23929.4|23941.1|23937.9|23913.1|23909.9|1069
1587138600000|2020-04-17 15:50:00|23933.1|23929.9|23930.6|23927.4|23947.6|23944.4|23901.1|23897.9|1378
1587138900000|2020-04-17 15:55:00|23930.1|23926.9|23926.6|23923.4|23942.1|23938.9|23901.1|23897.9|1080
1587139200000|2020-04-17 16:00:00|23927.1|23923.9|23900.1|23896.9|23928.1|23924.9|23887.1|23883.9|1369
1587139500000|2020-04-17 16:05:00|23899.6|23896.4|23893.1|23889.9|23929.6|23926.4|23884.1|23880.9|1042
1587139800000|2020-04-17 16:10:00|23893.6|23890.4|23927.1|23923.9|23934.1|23930.9|23883.6|23880.4|1133
1587140100000|2020-04-17 16:15:00|23926.6|23923.4|23960.1|23956.9|23963.1|23959.9|23916.1|23912.9|1618
1587140400000|2020-04-17 16:20:00|23960.6|23957.4|23919.6|23916.4|23962.1|23958.9|23913.6|23910.4|1020
1587140700000|2020-04-17 16:25:00|23917.6|23914.4|23904.1|23900.9|23923.1|23919.9|23895.1|23891.9|781
1587141000000|2020-04-17 16:30:00|23903.6|23900.4|23934.1|23930.9|23935.1|23931.9|23896.1|23892.9|728
1587141300000|2020-04-17 16:35:00|23933.6|23930.4|23960.1|23956.9|23973.1|23969.9|23931.1|23927.9|965
1587141600000|2020-04-17 16:40:00|23959.6|23956.4|23973.1|23969.9|23983.1|23979.9|23953.6|23950.4|739
1587141900000|2020-04-17 16:45:00|23972.6|23969.4|24010.1|24006.9|24011.1|24007.9|23958.6|23955.4|1167
1587142200000|2020-04-17 16:50:00|24010.6|24007.4|24017.1|24013.9|24021.1|24017.9|23994.1|23990.9|825
1587142500000|2020-04-17 16:55:00|24017.6|24014.4|23997.6|23994.4|24019.1|24015.9|23988.1|23984.9|1064
1587142800000|2020-04-17 17:00:00|23993.6|23990.4|24000.8|23997.6|24024.7|24021.5|23977.6|23974.4|1459
1587143100000|2020-04-17 17:05:00|24001.3|23998.1|24019.8|24016.6|24021.3|24018.1|23988.8|23985.6|1090
1587143400000|2020-04-17 17:10:00|24019.3|24016.1|23994.8|23991.6|24021.8|24018.6|23987.8|23984.6|1211
1587143700000|2020-04-17 17:15:00|23993.3|23990.1|24028.8|24025.6|24033.8|24030.6|23984.8|23981.6|1277
1587144000000|2020-04-17 17:20:00|24029.3|24026.1|23988.8|23985.6|24029.8|24026.6|23976.8|23973.6|1191
1587144300000|2020-04-17 17:25:00|23988.3|23985.1|23970.8|23967.6|24007.8|24004.6|23968.8|23965.6|972
1587144600000|2020-04-17 17:30:00|23971.8|23968.6|23977.8|23974.6|23998.8|23995.6|23970.8|23967.6|1020
1587144900000|2020-04-17 17:35:00|23978.3|23975.1|24009.8|24006.6|24015.8|24012.6|23971.8|23968.6|1119
1587145200000|2020-04-17 17:40:00|24007.8|24004.6|24003.8|24000.6|24017.8|24014.6|23993.8|23990.6|790
1587145500000|2020-04-17 17:45:00|24004.3|24001.1|23948.8|23945.6|24004.8|24001.6|23945.8|23942.6|1262
1587145800000|2020-04-17 17:50:00|23949.3|23946.1|23958.8|23955.6|23968.8|23965.6|23935.8|23932.6|1016
1587146100000|2020-04-17 17:55:00|23958.3|23955.1|23975.8|23972.6|23986.8|23983.6|23955.8|23952.6|771
1587146400000|2020-04-17 18:00:00|23975.3|23972.1|23936.8|23933.6|23975.8|23972.6|23929.8|23926.6|921
1587146700000|2020-04-17 18:05:00|23936.3|23933.1|23943.8|23940.6|23952.8|23949.6|23927.3|23924.1|888
1587147000000|2020-04-17 18:10:00|23943.3|23940.1|23922.8|23919.6|23952.3|23949.1|23908.8|23905.6|1114
1587147300000|2020-04-17 18:15:00|23924.8|23921.6|23948.8|23945.6|23951.3|23948.1|23916.8|23913.6|984
1587147600000|2020-04-17 18:20:00|23947.8|23944.6|23948.8|23945.6|23967.8|23964.6|23941.3|23938.1|938
1587147900000|2020-04-17 18:25:00|23948.3|23945.1|23922.8|23919.6|23960.8|23957.6|23922.3|23919.1|847
1587148200000|2020-04-17 18:30:00|23923.8|23920.6|23907.3|23904.1|23923.8|23920.6|23887.3|23884.1|1445
1587148500000|2020-04-17 18:35:00|23905.8|23902.6|23900.3|23897.1|23906.8|23903.6|23871.8|23868.6|1425
1587148800000|2020-04-17 18:40:00|23900.8|23897.6|23914.8|23911.6|23919.8|23916.6|23875.8|23872.6|1766
1587149100000|2020-04-17 18:45:00|23915.3|23912.1|23926.8|23923.6|23933.8|23930.6|23904.3|23901.1|644
1587149400000|2020-04-17 18:50:00|23927.3|23924.1|23907.3|23904.1|23933.8|23930.6|23903.8|23900.6|780
1587149700000|2020-04-17 18:55:00|23907.8|23904.6|23952.8|23949.6|23952.8|23949.6|23901.8|23898.6|998
1587150000000|2020-04-17 19:00:00|23953.8|23950.6|23965.8|23962.6|23979.8|23976.6|23943.3|23940.1|972
1587150300000|2020-04-17 19:05:00|23965.3|23962.1|23972.8|23969.6|23972.8|23969.6|23949.8|23946.6|989
1587150600000|2020-04-17 19:10:00|23973.3|23970.1|23984.8|23981.6|23986.3|23983.1|23960.3|23957.1|986
1587150900000|2020-04-17 19:15:00|23984.3|23981.1|24028.8|24025.6|24030.3|24027.1|23979.3|23976.1|961
1587151200000|2020-04-17 19:20:00|24028.4|24025.2|24010.4|24007.2|24032.9|24029.7|24005.9|24002.7|884
1587151500000|2020-04-17 19:25:00|24009.9|24006.7|24039.4|24036.2|24043.9|24040.7|24008.4|24005.2|1130
1587151800000|2020-04-17 19:30:00|24038.9|24035.7|24078.4|24075.2|24096.4|24093.2|24038.9|24035.7|1998
1587152100000|2020-04-17 19:35:00|24078.9|24075.7|24109.4|24106.2|24114.4|24111.2|24072.4|24069.2|1962
1587152400000|2020-04-17 19:40:00|24110.4|24107.2|24127.4|24124.2|24152.4|24149.2|24102.9|24099.7|3168
1587152700000|2020-04-17 19:45:00|24127.9|24124.7|24150.4|24147.2|24168.9|24165.7|24115.4|24112.2|2307
1587153000000|2020-04-17 19:50:00|24213.9|24210.7|24234.4|24231.2|24267.9|24264.7|24193.4|24190.2|5659
1587153300000|2020-04-17 19:55:00|24235.4|24232.2|24237.4|24234.2|24246.9|24243.7|24180.4|24177.2|4792
1587153600000|2020-04-17 20:00:00|24238.5|24233.1|24228.5|24223.1|24256.5|24251.1|24195.5|24190.1|2593
1587153900000|2020-04-17 20:05:00|24229|24223.6|24237|24231.6|24250|24244.6|24226.5|24221.1|1162
1587154200000|2020-04-17 20:10:00|24235.5|24230.1|24287.6|24266.4|24296|24290.6|24231.5|24226.1|1695
1587154500000|2020-04-17 20:15:00|24287.4|24266.2|24290.8|24269.6|24309.3|24288.1|24282.6|24261.4|0
1587154800000|2020-04-17 20:20:00|24290.7|24269.5|24281.1|24259.9|24291.4|24270.2|24281.1|24259.9|0
1587155100000|2020-04-17 20:25:00|24281|24259.8|24269.1|24247.9|24281.4|24260.2|24265.7|24244.5|0
1587155400000|2020-04-17 20:30:00|24283.5|24278.1|24263.5|24258.1|24293.5|24288.1|24260.5|24255.1|442
1587155700000|2020-04-17 20:35:00|24262.5|24257.1|24245.5|24240.1|24266.5|24261.1|24245.5|24240.1|278
1587156000000|2020-04-17 20:40:00|24249.5|24244.1|24250.5|24245.1|24256.5|24251.1|24243.5|24238.1|205
1587156300000|2020-04-17 20:45:00|24253.5|24248.1|24257.5|24252.1|24259.5|24254.1|24249.5|24244.1|106
1587156600000|2020-04-17 20:50:00|24259.5|24254.1|24269.5|24264.1|24276.5|24271.1|24252.5|24247.1|151
1587156900000|2020-04-17 20:55:00|24270.5|24265.1|24269.8|24248.6|24280.5|24275.1|24263.5|24245.8|180
1587333600000|2020-04-19 22:00:00|24194.5|24189.1|24113|24107.6|24197|24191.6|24111|24105.6|671
1587333900000|2020-04-19 22:05:00|24112|24106.6|24141.5|24136.1|24150|24144.6|24103.5|24098.1|291
1587334200000|2020-04-19 22:10:00|24136|24130.6|24111.5|24106.1|24147.5|24142.1|24103|24097.6|137
1587334500000|2020-04-19 22:15:00|24112|24106.6|24097|24091.6|24119|24113.6|24088|24082.6|112
1587334800000|2020-04-19 22:20:00|24096.5|24091.1|24035.5|24030.1|24099.5|24094.1|24025.5|24020.1|350
1587335100000|2020-04-19 22:25:00|24036|24030.6|24068.5|24063.1|24073|24067.6|24032.5|24027.1|192
1587335400000|2020-04-19 22:30:00|24067.5|24062.1|24068|24062.6|24090.5|24085.1|24046|24040.6|193
1587335700000|2020-04-19 22:35:00|24069.5|24064.1|24052|24046.6|24079.5|24074.1|24043.5|24038.1|208
1587336000000|2020-04-19 22:40:00|24051.5|24046.1|24054|24048.6|24068.5|24063.1|24039.5|24034.1|174
1587336300000|2020-04-19 22:45:00|24053.5|24048.1|24076|24070.6|24078|24072.6|24053|24047.6|97
1587336600000|2020-04-19 22:50:00|24075.5|24070.1|24085.5|24080.1|24090.5|24085.1|24072|24066.6|183
1587336900000|2020-04-19 22:55:00|24085|24079.6|24092.5|24087.1|24093|24087.6|24072.5|24067.1|156
1587337200000|2020-04-19 23:00:00|24092|24086.6|24066|24060.6|24104|24098.6|24060|24054.6|200
1587337500000|2020-04-19 23:05:00|24066.5|24061.1|24099|24093.6|24099.5|24094.1|24057|24051.6|301
1587337800000|2020-04-19 23:10:00|24099.5|24094.1|24102|24096.6|24109|24103.6|24089|24083.6|283
1587338100000|2020-04-19 23:15:00|24103.5|24098.1|24106|24100.6|24110|24104.6|24094|24088.6|127
1587338400000|2020-04-19 23:20:00|24106.5|24101.1|24133|24127.6|24135|24129.6|24106.5|24101.1|208
1587338700000|2020-04-19 23:25:00|24132.5|24127.1|24134.5|24129.1|24137|24131.6|24127|24121.6|148
1587339000000|2020-04-19 23:30:00|24135|24129.6|24144|24138.6|24151|24145.6|24132|24126.6|232
1587339300000|2020-04-19 23:35:00|24144.5|24139.1|24126|24120.6|24145|24139.6|24112|24106.6|226
1587339600000|2020-04-19 23:40:00|24126.5|24121.1|24121.5|24116.1|24127.5|24122.1|24104.5|24099.1|193
1587339900000|2020-04-19 23:45:00|24121|24115.6|24125|24119.6|24136|24130.6|24117|24111.6|236
1587340200000|2020-04-19 23:50:00|24125.5|24120.1|24093.5|24088.1|24126.5|24121.1|24087|24081.6|257
1587340500000|2020-04-19 23:55:00|24092|24086.6|24105|24099.6|24107.5|24102.1|24090|24084.6|119
1587340800000|2020-04-20 00:00:00|24106.5|24101.1|24116|24110.6|24140.5|24135.1|24106.5|24101.1|444
1587341100000|2020-04-20 00:05:00|24116.5|24111.1|24133|24127.6|24135|24129.6|24103.5|24098.1|275
1587341400000|2020-04-20 00:10:00|24133.5|24128.1|24146.5|24141.1|24146.5|24141.1|24121.5|24116.1|233
1587341700000|2020-04-20 00:15:00|24146|24140.6|24171|24165.6|24187|24181.6|24134.5|24129.1|405
1587342000000|2020-04-20 00:20:00|24171.5|24166.1|24163|24157.6|24180|24174.6|24153|24147.6|186
1587342300000|2020-04-20 00:25:00|24163.5|24158.1|24174|24168.6|24180.5|24175.1|24154|24148.6|173
1587342600000|2020-04-20 00:30:00|24176|24170.6|24238|24232.6|24245|24239.6|24175.5|24170.1|778
1587342900000|2020-04-20 00:35:00|24237|24231.6|24255.5|24250.1|24263|24257.6|24237|24231.6|423
1587343200000|2020-04-20 00:40:00|24256|24250.6|24231|24225.6|24256|24250.6|24224.5|24219.1|319
1587343500000|2020-04-20 00:45:00|24230.5|24225.1|24298.5|24293.1|24325|24319.6|24226.5|24221.1|1063
1587343800000|2020-04-20 00:50:00|24299|24293.6|24273.5|24268.1|24299|24293.6|24258|24252.6|364
1587344100000|2020-04-20 00:55:00|24272|24266.6|24270|24264.6|24288.5|24283.1|24260.5|24255.1|327
1587344400000|2020-04-20 01:00:00|24269.5|24264.1|24225.5|24220.1|24270|24264.6|24220.5|24215.1|492
1587344700000|2020-04-20 01:05:00|24225|24219.6|24200.5|24195.1|24227.5|24222.1|24186|24180.6|564
1587345000000|2020-04-20 01:10:00|24201|24195.6|24199.5|24194.1|24206.5|24201.1|24173.5|24168.1|462
1587345300000|2020-04-20 01:15:00|24200|24194.6|24189|24183.6|24201|24195.6|24165.5|24160.1|518
1587345600000|2020-04-20 01:20:00|24190|24184.6|24173.5|24168.1|24198.5|24193.1|24163|24157.6|421
1587345900000|2020-04-20 01:25:00|24174|24168.6|24160|24154.6|24182.5|24177.1|24159.5|24154.1|199
1587346200000|2020-04-20 01:30:00|24160.5|24155.1|24141|24135.6|24170|24164.6|24136.5|24131.1|430
1587346500000|2020-04-20 01:35:00|24141.5|24136.1|24138|24132.6|24144|24138.6|24116.5|24111.1|477
1587346800000|2020-04-20 01:40:00|24136|24130.6|24122|24116.6|24140|24134.6|24101.5|24096.1|534
1587347100000|2020-04-20 01:45:00|24121.5|24116.1|24164|24158.6|24173|24167.6|24120|24114.6|375
1587347400000|2020-04-20 01:50:00|24163.5|24158.1|24177|24171.6|24180|24174.6|24151|24145.6|188
1587347700000|2020-04-20 01:55:00|24177.5|24172.1|24177|24171.6|24181.5|24176.1|24170|24164.6|131
1587348000000|2020-04-20 02:00:00|24178|24172.6|24192|24186.6|24203|24197.6|24178|24172.6|292
1587348300000|2020-04-20 02:05:00|24192.5|24187.1|24180.5|24175.1|24203|24197.6|24175.5|24170.1|197
1587348600000|2020-04-20 02:10:00|24180|24174.6|24181.5|24176.1|24188.5|24183.1|24157.5|24152.1|382
1587348900000|2020-04-20 02:15:00|24182|24176.6|24207|24201.6|24208.5|24203.1|24175|24169.6|158
1587349200000|2020-04-20 02:20:00|24206|24200.6|24211|24205.6|24212.5|24207.1|24193.5|24188.1|175
1587349500000|2020-04-20 02:25:00|24211.5|24206.1|24216.5|24211.1|24235.5|24230.1|24210|24204.6|424
1587349800000|2020-04-20 02:30:00|24216|24210.6|24201.5|24196.1|24221|24215.6|24198|24192.6|225
1587350100000|2020-04-20 02:35:00|24202|24196.6|24181|24175.6|24205|24199.6|24175.5|24170.1|370
1587350400000|2020-04-20 02:40:00|24181.5|24176.1|24203.5|24198.1|24215|24209.6|24164.5|24159.1|386
1587350700000|2020-04-20 02:45:00|24203|24197.6|24144.5|24139.1|24207.5|24202.1|24133.5|24128.1|798
1587351000000|2020-04-20 02:50:00|24145|24139.6|24188|24182.6|24194.5|24189.1|24142|24136.6|343
1587351300000|2020-04-20 02:55:00|24187.5|24182.1|24203.5|24198.1|24208|24202.6|24181|24175.6|268
1587351600000|2020-04-20 03:00:00|24203|24197.6|24213.5|24208.1|24224|24218.6|24190.5|24185.1|205
1587351900000|2020-04-20 03:05:00|24214|24208.6|24214|24208.6|24216|24210.6|24195.5|24190.1|121
1587352200000|2020-04-20 03:10:00|24213.5|24208.1|24215.5|24210.1|24221.5|24216.1|24200|24194.6|118
1587352500000|2020-04-20 03:15:00|24215|24209.6|24247|24241.6|24252.5|24247.1|24215|24209.6|285
1587352800000|2020-04-20 03:20:00|24246.5|24241.1|24232|24226.6|24252.5|24247.1|24230|24224.6|293
1587353100000|2020-04-20 03:25:00|24231.5|24226.1|24221|24215.6|24251.5|24246.1|24213|24207.6|324
1587353400000|2020-04-20 03:30:00|24221.5|24216.1|24233|24227.6|24276.5|24271.1|24216|24210.6|395
1587353700000|2020-04-20 03:35:00|24232.5|24227.1|24229.5|24224.1|24240|24234.6|24222|24216.6|167
1587354000000|2020-04-20 03:40:00|24227|24221.6|24235|24229.6|24238|24232.6|24223.5|24218.1|93
1587354300000|2020-04-20 03:45:00|24232|24226.6|24209|24203.6|24236.5|24231.1|24204|24198.6|147
1587354600000|2020-04-20 03:50:00|24210|24204.6|24222.5|24217.1|24230|24224.6|24205.5|24200.1|123
1587354900000|2020-04-20 03:55:00|24224|24218.6|24266.5|24261.1|24268|24262.6|24224|24218.6|407
1587355200000|2020-04-20 04:00:00|24267|24261.6|24259|24253.6|24267|24261.6|24256.5|24251.1|151
1587355500000|2020-04-20 04:05:00|24258.5|24253.1|24280|24274.6|24288.5|24283.1|24255|24249.6|312
1587355800000|2020-04-20 04:10:00|24280.5|24275.1|24277|24271.6|24287|24281.6|24266.5|24261.1|245
1587356100000|2020-04-20 04:15:00|24276.5|24271.1|24258|24252.6|24283.5|24278.1|24252.5|24247.1|115
1587356400000|2020-04-20 04:20:00|24257.5|24252.1|24258|24252.6|24270.5|24265.1|24252|24246.6|136
1587356700000|2020-04-20 04:25:00|24257.5|24252.1|24256|24250.6|24262|24256.6|24245|24239.6|156
1587357000000|2020-04-20 04:30:00|24255.5|24250.1|24270.5|24265.1|24278.5|24273.1|24254.5|24249.1|152
1587357300000|2020-04-20 04:35:00|24271|24265.6|24264.5|24259.1|24281|24275.6|24261.5|24256.1|111
1587357600000|2020-04-20 04:40:00|24265|24259.6|24246|24240.6|24265.5|24260.1|24242|24236.6|182
1587357900000|2020-04-20 04:45:00|24246.5|24241.1|24243|24237.6|24254.5|24249.1|24232|24226.6|209
1587358200000|2020-04-20 04:50:00|24244|24238.6|24242|24236.6|24251.5|24246.1|24228.5|24223.1|183
1587358500000|2020-04-20 04:55:00|24241.5|24236.1|24246|24240.6|24250|24244.6|24235.5|24230.1|72
1587358800000|2020-04-20 05:00:00|24246.5|24241.1|24229|24223.6|24251.5|24246.1|24228.5|24223.1|196
1587359100000|2020-04-20 05:05:00|24228.5|24223.1|24211|24205.6|24232|24226.6|24211|24205.6|263
1587359400000|2020-04-20 05:10:00|24210.5|24205.1|24192.5|24187.1|24224|24218.6|24184.5|24179.1|323
1587359700000|2020-04-20 05:15:00|24192|24186.6|24201.5|24196.1|24206|24200.6|24181.5|24176.1|233
1587360000000|2020-04-20 05:20:00|24203|24197.6|24201|24195.6|24216|24210.6|24193.5|24188.1|223
1587360300000|2020-04-20 05:25:00|24201.5|24196.1|24210|24204.6|24210.5|24205.1|24197|24191.6|90
1587360600000|2020-04-20 05:30:00|24209.5|24204.1|24203.5|24198.1|24231|24225.6|24198|24192.6|221
1587360900000|2020-04-20 05:35:00|24204|24198.6|24171|24165.6|24213.5|24208.1|24164.5|24159.1|442
1587361200000|2020-04-20 05:40:00|24171.5|24166.1|24173|24167.6|24194.5|24189.1|24163|24157.6|327
1587361500000|2020-04-20 05:45:00|24173.5|24168.1|24183|24177.6|24187.5|24182.1|24159|24153.6|280
1587361800000|2020-04-20 05:50:00|24182.5|24177.1|24154|24148.6|24192.5|24187.1|24140|24134.6|399
1587362100000|2020-04-20 05:55:00|24153.5|24148.1|24152|24146.6|24179|24173.6|24143.5|24138.1|296
1587362400000|2020-04-20 06:00:00|24151.3|24147.3|24115.8|24111.8|24175.3|24171.3|24113.3|24109.3|607
1587362700000|2020-04-20 06:05:00|24116.3|24112.3|24136.8|24132.8|24138.8|24134.8|24102.8|24098.8|375
1587363000000|2020-04-20 06:10:00|24136.3|24132.3|24142.3|24138.3|24162.3|24158.3|24133.8|24129.8|377
1587363300000|2020-04-20 06:15:00|24142.8|24138.8|24161.3|24157.3|24166.3|24162.3|24134.8|24130.8|230
1587363600000|2020-04-20 06:20:00|24160.8|24156.8|24174.8|24170.8|24175.8|24171.8|24145.8|24141.8|221
1587363900000|2020-04-20 06:25:00|24175.3|24171.3|24180.3|24176.3|24180.8|24176.8|24151.3|24147.3|220
1587364200000|2020-04-20 06:30:00|24180.8|24176.8|24145.8|24141.8|24187.3|24183.3|24139.8|24135.8|269
1587364500000|2020-04-20 06:35:00|24145.3|24141.3|24167.8|24163.8|24170.8|24166.8|24141.8|24137.8|350
1587364800000|2020-04-20 06:40:00|24167.3|24163.3|24150.8|24146.8|24174.8|24170.8|24150.3|24146.3|249
1587365100000|2020-04-20 06:45:00|24151.3|24147.3|24177.8|24173.8|24181.8|24177.8|24146.8|24142.8|202
1587365400000|2020-04-20 06:50:00|24178.3|24174.3|24176.3|24172.3|24185.3|24181.3|24155.3|24151.3|249
1587365700000|2020-04-20 06:55:00|24176.8|24172.8|24188.8|24184.8|24192.8|24188.8|24164.3|24160.3|348
1587366000000|2020-04-20 07:00:00|24186.3|24182.3|24118.8|24114.8|24193.8|24189.8|24108.3|24104.3|1303
1587366300000|2020-04-20 07:05:00|24121.3|24117.3|24109.3|24105.3|24136.3|24132.3|24099.8|24095.8|776
1587366600000|2020-04-20 07:10:00|24108.8|24104.8|24073.3|24069.3|24125.8|24121.8|24064.8|24060.8|790
1587366900000|2020-04-20 07:15:00|24073.8|24069.8|24048.3|24044.3|24080.3|24076.3|24044.8|24040.8|617
1587367200000|2020-04-20 07:20:00|24047.8|24043.8|24068.8|24064.8|24077.8|24073.8|24023.3|24019.3|704
1587367500000|2020-04-20 07:25:00|24069.8|24065.8|24070.8|24066.8|24093.8|24089.8|24069.3|24065.3|475
1587367800000|2020-04-20 07:30:00|24071.3|24067.3|24104.3|24100.3|24116.3|24112.3|24069.8|24065.8|530
1587368100000|2020-04-20 07:35:00|24103.8|24099.8|24086.3|24082.3|24108.3|24104.3|24082.3|24078.3|364
1587368400000|2020-04-20 07:40:00|24085.8|24081.8|24098.3|24094.3|24110.8|24106.8|24083.3|24079.3|303
1587368700000|2020-04-20 07:45:00|24097.8|24093.8|24090.3|24086.3|24107.3|24103.3|24080.8|24076.8|335
1587369000000|2020-04-20 07:50:00|24090.8|24086.8|24133.3|24129.3|24137.8|24133.8|24085.3|24081.3|550
1587369300000|2020-04-20 07:55:00|24133.8|24129.8|24137.3|24133.3|24138.8|24134.8|24113.3|24109.3|381
1587369600000|2020-04-20 08:00:00|24136.8|24132.8|24109.8|24105.8|24136.8|24132.8|24107.8|24103.8|388
1587369900000|2020-04-20 08:05:00|24110.3|24106.3|24103.8|24099.8|24123.8|24119.8|24087.8|24083.8|285
1587370200000|2020-04-20 08:10:00|24103.3|24099.3|24092.8|24088.8|24107.8|24103.8|24082.8|24078.8|311
1587370500000|2020-04-20 08:15:00|24093.3|24089.3|24089.3|24085.3|24100.3|24096.3|24074.3|24070.3|289
1587370800000|2020-04-20 08:20:00|24092.8|24088.8|24048.8|24044.8|24099.8|24095.8|24046.3|24042.3|354
1587371100000|2020-04-20 08:25:00|24047.3|24043.3|24033.8|24029.8|24056.3|24052.3|24029.8|24025.8|476
1587371400000|2020-04-20 08:30:00|24035.3|24031.3|24042.3|24038.3|24051.8|24047.8|24025.8|24021.8|539
1587371700000|2020-04-20 08:35:00|24040.8|24036.8|24043.8|24039.8|24055.8|24051.8|24038.8|24034.8|348
1587372000000|2020-04-20 08:40:00|24044.3|24040.3|24052.8|24048.8|24060.8|24056.8|24041.3|24037.3|337
1587372300000|2020-04-20 08:45:00|24054.8|24050.8|24063.8|24059.8|24082.3|24078.3|24051.8|24047.8|441
1587372600000|2020-04-20 08:50:00|24064.3|24060.3|24057.3|24053.3|24080.8|24076.8|24054.8|24050.8|254
1587372900000|2020-04-20 08:55:00|24057.8|24053.8|24070.3|24066.3|24082.8|24078.8|24056.3|24052.3|167
1587373200000|2020-04-20 09:00:00|24070.8|24066.8|24087.3|24083.3|24097.3|24093.3|24070.8|24066.8|361
1587373500000|2020-04-20 09:05:00|24087.8|24083.8|24081.8|24077.8|24089.8|24085.8|24066.3|24062.3|407
1587373800000|2020-04-20 09:10:00|24083.8|24079.8|24086.8|24082.8|24094.8|24090.8|24075.3|24071.3|199
1587374100000|2020-04-20 09:15:00|24087.3|24083.3|24068.8|24064.8|24094.8|24090.8|24064.3|24060.3|146
1587374400000|2020-04-20 09:20:00|24069.8|24065.8|24061.3|24057.3|24079.3|24075.3|24056.3|24052.3|221
1587374700000|2020-04-20 09:25:00|24060.8|24056.8|24063.3|24059.3|24075.8|24071.8|24056.8|24052.8|195
1587375000000|2020-04-20 09:30:00|24063.8|24059.8|24048.8|24044.8|24079.3|24075.3|24048.8|24044.8|283
1587375300000|2020-04-20 09:35:00|24048.3|24044.3|24028.3|24024.3|24061.3|24057.3|24025.8|24021.8|360
1587375600000|2020-04-20 09:40:00|24028.8|24024.8|24060.8|24056.8|24061.8|24057.8|24024.8|24020.8|342
1587375900000|2020-04-20 09:45:00|24059.3|24055.3|24039.8|24035.8|24066.8|24062.8|24031.8|24027.8|243
1587376200000|2020-04-20 09:50:00|24040.3|24036.3|24005.8|24001.8|24049.3|24045.3|24000.8|23996.8|423
1587376500000|2020-04-20 09:55:00|24007.3|24003.3|23974.8|23970.8|24009.3|24005.3|23964.8|23960.8|666
1587376800000|2020-04-20 10:00:00|23975.8|23971.8|23930.8|23926.8|23983.3|23979.3|23930.3|23926.3|1064
1587377100000|2020-04-20 10:05:00|23931.3|23927.3|23914.3|23910.3|23944.8|23940.8|23887.8|23883.8|1127
1587377400000|2020-04-20 10:10:00|23916.8|23912.8|23920.3|23916.3|23936.8|23932.8|23911.8|23907.8|388
1587377700000|2020-04-20 10:15:00|23919.8|23915.8|23926.3|23922.3|23950.8|23946.8|23915.8|23911.8|458
1587378000000|2020-04-20 10:20:00|23926.8|23922.8|23860.8|23856.8|23945.3|23941.3|23855.8|23851.8|776
1587378300000|2020-04-20 10:25:00|23860.3|23856.3|23869.8|23865.8|23885.3|23881.3|23846.3|23842.3|734
1587378600000|2020-04-20 10:30:00|23870.3|23866.3|23880.8|23876.8|23900.8|23896.8|23868.3|23864.3|503
1587378900000|2020-04-20 10:35:00|23882.8|23878.8|23895.3|23891.3|23899.8|23895.8|23873.8|23869.8|300
1587379200000|2020-04-20 10:40:00|23895.8|23891.8|23879.3|23875.3|23913.8|23909.8|23865.3|23861.3|457
1587379500000|2020-04-20 10:45:00|23879.8|23875.8|23882.8|23878.8|23901.3|23897.3|23877.3|23873.3|323
1587379800000|2020-04-20 10:50:00|23881.8|23877.8|23890.8|23886.8|23892.8|23888.8|23860.8|23856.8|330
1587380100000|2020-04-20 10:55:00|23892.3|23888.3|23875.8|23871.8|23895.8|23891.8|23869.8|23865.8|375
1587380400000|2020-04-20 11:00:00|23881.8|23877.8|23907.8|23903.8|23920.8|23916.8|23870.3|23866.3|871
1587380700000|2020-04-20 11:05:00|23908.3|23904.3|23887.3|23883.3|23926.8|23922.8|23874.8|23870.8|534
1587381000000|2020-04-20 11:10:00|23886.8|23882.8|23872.8|23868.8|23904.3|23900.3|23868.8|23864.8|557
1587381300000|2020-04-20 11:15:00|23873.3|23869.3|23821.8|23817.8|23874.8|23870.8|23814.8|23810.8|1242
1587381600000|2020-04-20 11:20:00|23821.3|23817.3|23811.3|23807.3|23829.8|23825.8|23787.8|23783.8|669
1587381900000|2020-04-20 11:25:00|23811.8|23807.8|23802.8|23798.8|23823.3|23819.3|23794.8|23790.8|604
1587382200000|2020-04-20 11:30:00|23803.3|23799.3|23845.8|23841.8|23852.8|23848.8|23790.8|23786.8|1018
1587382500000|2020-04-20 11:35:00|23846.3|23842.3|23825.8|23821.8|23847.8|23843.8|23817.3|23813.3|523
1587382800000|2020-04-20 11:40:00|23825.3|23821.3|23818.8|23814.8|23828.3|23824.3|23797.8|23793.8|485
1587383100000|2020-04-20 11:45:00|23819.3|23815.3|23772.3|23768.3|23831.3|23827.3|23756.3|23752.3|859
1587383400000|2020-04-20 11:50:00|23771.8|23767.8|23757.3|23753.3|23784.3|23780.3|23724.3|23720.3|1088
1587383700000|2020-04-20 11:55:00|23756.8|23752.8|23753.3|23749.3|23775.8|23771.8|23728.3|23724.3|794
1587384000000|2020-04-20 12:00:00|23752.8|23748.8|23748.3|23744.3|23787.8|23783.8|23739.8|23735.8|697
1587384300000|2020-04-20 12:05:00|23748.8|23744.8|23779.8|23775.8|23790.8|23786.8|23729.3|23725.3|853
1587384600000|2020-04-20 12:10:00|23779.3|23775.3|23792.3|23788.3|23803.8|23799.8|23764.8|23760.8|461
1587384900000|2020-04-20 12:15:00|23791.8|23787.8|23797.3|23793.3|23810.8|23806.8|23781.3|23777.3|542
1587385200000|2020-04-20 12:20:00|23797.8|23793.8|23786.3|23782.3|23805.8|23801.8|23763.3|23759.3|688
1587385500000|2020-04-20 12:25:00|23785.8|23781.8|23795.3|23791.3|23807.3|23803.3|23782.8|23778.8|567
1587385800000|2020-04-20 12:30:00|23795.8|23791.8|23758.8|23754.8|23802.8|23798.8|23753.3|23749.3|696
1587386100000|2020-04-20 12:35:00|23757.8|23753.8|23769.3|23765.3|23790.3|23786.3|23757.8|23753.8|514
1587386400000|2020-04-20 12:40:00|23769.8|23765.8|23802.3|23798.3|23818.3|23814.3|23764.3|23760.3|713
1587386700000|2020-04-20 12:45:00|23801.8|23797.8|23801.8|23797.8|23813.8|23809.8|23784.8|23780.8|628
1587387000000|2020-04-20 12:50:00|23801.3|23797.3|23778.8|23774.8|23801.8|23797.8|23771.3|23767.3|397
1587387300000|2020-04-20 12:55:00|23778.3|23774.3|23776.3|23772.3|23803.8|23799.8|23776.3|23772.3|402
1587387600000|2020-04-20 13:00:00|23777.3|23773.3|23796.3|23792.3|23798.8|23794.8|23765.3|23761.3|517
1587387900000|2020-04-20 13:05:00|23795.8|23791.8|23779.8|23775.8|23798.3|23794.3|23770.3|23766.3|327
1587388200000|2020-04-20 13:10:00|23779.3|23775.3|23748.3|23744.3|23796.8|23792.8|23746.3|23742.3|430
1587388500000|2020-04-20 13:15:00|23748.8|23744.8|23765.3|23761.3|23771.8|23767.8|23747.3|23743.3|446
1587388800000|2020-04-20 13:20:00|23764.8|23760.8|23792.3|23788.3|23800.8|23796.8|23764.8|23760.8|470
1587389100000|2020-04-20 13:25:00|23791.8|23787.8|23820.3|23816.3|23843.8|23839.8|23789.8|23785.8|1476
1587389400000|2020-04-20 13:30:00|23820.8|23816.8|23750.9|23747.7|23835.4|23832.2|23734.4|23731.2|6070
1587389700000|2020-04-20 13:35:00|23751.4|23748.2|23814.4|23811.2|23833.4|23830.2|23740.4|23737.2|3160
1587390000000|2020-04-20 13:40:00|23812.4|23809.2|23832.4|23829.2|23852.4|23849.2|23794.4|23791.2|2572
1587390300000|2020-04-20 13:45:00|23830.9|23827.7|23886.4|23883.2|23921.4|23918.2|23830.4|23827.2|2943
1587390600000|2020-04-20 13:50:00|23887.4|23884.2|23862.4|23859.2|23903.9|23900.7|23849.9|23846.7|2235
1587390900000|2020-04-20 13:55:00|23864.9|23861.7|23862.4|23859.2|23894.4|23891.2|23840.4|23837.2|1772
1587391200000|2020-04-20 14:00:00|23863.9|23860.7|23869.9|23866.7|23880.9|23877.7|23820.4|23817.2|2200
1587391500000|2020-04-20 14:05:00|23870.4|23867.2|23889.4|23886.2|23902.9|23899.7|23844.4|23841.2|1943
1587391800000|2020-04-20 14:10:00|23889.9|23886.7|23907.9|23904.7|23927.4|23924.2|23873.9|23870.7|1957
1587392100000|2020-04-20 14:15:00|23906.9|23903.7|23902.9|23899.7|23908.4|23905.2|23874.4|23871.2|1430
1587392400000|2020-04-20 14:20:00|23902.4|23899.2|23880.9|23877.7|23909.9|23906.7|23859.9|23856.7|1409
1587392700000|2020-04-20 14:25:00|23879.9|23876.7|23859.9|23856.7|23895.9|23892.7|23856.9|23853.7|1508
1587393000000|2020-04-20 14:30:00|23860.9|23857.7|23884.4|23881.2|23905.4|23902.2|23853.9|23850.7|1746
1587393300000|2020-04-20 14:35:00|23883.9|23880.7|23872.4|23869.2|23898.4|23895.2|23869.4|23866.2|1101
1587393600000|2020-04-20 14:40:00|23871.9|23868.7|23936.5|23934.1|23947|23944.6|23870|23867.6|1606
1587393900000|2020-04-20 14:45:00|23936|23933.6|23985.5|23983.1|24004.5|24002.1|23934.5|23932.1|2018
1587394200000|2020-04-20 14:50:00|23985|23982.6|23997|23994.6|24011.5|24009.1|23984|23981.6|1851
1587394500000|2020-04-20 14:55:00|23996.5|23994.1|24005|24002.6|24041|24038.6|23993|23990.6|2214
1587394800000|2020-04-20 15:00:00|24004.5|24002.1|24014|24011.6|24033|24030.6|23998.5|23996.1|1314
1587395100000|2020-04-20 15:05:00|24013.5|24011.1|24035.5|24033.1|24059.5|24057.1|24011|24008.6|2251
1587395400000|2020-04-20 15:10:00|24035|24032.6|23996.5|23994.1|24053.5|24051.1|23996.5|23994.1|1474
1587395700000|2020-04-20 15:15:00|23997|23994.6|23996.5|23994.1|24013.5|24011.1|23981.5|23979.1|1276
1587396000000|2020-04-20 15:20:00|23997|23994.6|24020.5|24018.1|24039|24036.6|23984.5|23982.1|974
1587396300000|2020-04-20 15:25:00|24020|24017.6|24014.5|24012.1|24030.5|24028.1|23996|23993.6|1089
1587396600000|2020-04-20 15:30:00|24015.5|24013.1|24021|24018.6|24021|24018.6|23987.5|23985.1|1252
1587396900000|2020-04-20 15:35:00|24021.5|24019.1|24099|24096.6|24110.5|24108.1|24017|24014.6|2901
1587397200000|2020-04-20 15:40:00|24099.5|24097.1|24080.5|24078.1|24105|24102.6|24078.5|24076.1|1228
1587397500000|2020-04-20 15:45:00|24080|24077.6|24086|24083.6|24091.5|24089.1|24066.5|24064.1|625
1587397800000|2020-04-20 15:50:00|24086.5|24084.1|24068|24065.6|24094|24091.6|24064.5|24062.1|878
1587398100000|2020-04-20 15:55:00|24068.5|24066.1|24071.5|24069.1|24082|24079.6|24057|24054.6|1202
1587398400000|2020-04-20 16:00:00|24072|24069.6|24030.5|24028.1|24078.5|24076.1|24027|24024.6|1216
1587398700000|2020-04-20 16:05:00|24030|24027.6|24053.5|24051.1|24056.5|24054.1|24026.5|24024.1|731
1587399000000|2020-04-20 16:10:00|24053|24050.6|24008.5|24006.1|24060|24057.6|24004.5|24002.1|877
1587399300000|2020-04-20 16:15:00|24009|24006.6|24009.5|24007.1|24030|24027.6|24007|24004.6|862
1587399600000|2020-04-20 16:20:00|24010|24007.6|24019|24016.6|24031|24028.6|24002|23999.6|1106
1587399900000|2020-04-20 16:25:00|24019.5|24017.1|24014.5|24012.1|24042.5|24040.1|24010.5|24008.1|1305
1587400200000|2020-04-20 16:30:00|24015.5|24013.1|24060.5|24058.1|24062.5|24060.1|24013.5|24011.1|1138
1587400500000|2020-04-20 16:35:00|24060|24057.6|24061|24058.6|24073|24070.6|24047.5|24045.1|1219
1587400800000|2020-04-20 16:40:00|24061.5|24059.1|24041.5|24039.1|24066|24063.6|24040|24037.6|812
1587401100000|2020-04-20 16:45:00|24041|24038.6|24058.5|24056.1|24059.5|24057.1|24030|24027.6|818
1587401400000|2020-04-20 16:50:00|24058|24055.6|24008.5|24006.1|24061|24058.6|24007|24004.6|994
1587401700000|2020-04-20 16:55:00|24008|24005.6|23997|23994.6|24020|24017.6|23993|23990.6|965
1587402000000|2020-04-20 17:00:00|23997.5|23995.1|23943|23940.6|24001.5|23999.1|23936.5|23934.1|1921
1587402300000|2020-04-20 17:05:00|23943.5|23941.1|23954|23951.6|23960|23957.6|23939|23936.6|1082
1587402600000|2020-04-20 17:10:00|23954.5|23952.1|23920.5|23918.1|23961.5|23959.1|23917|23914.6|1019
1587402900000|2020-04-20 17:15:00|23920|23917.6|23936|23933.6|23944.5|23942.1|23914.5|23912.1|861
1587403200000|2020-04-20 17:20:00|23936.5|23934.1|23899|23896.6|23943.5|23941.1|23899|23896.6|848
1587403500000|2020-04-20 17:25:00|23898.5|23896.1|23953.5|23951.1|23957.5|23955.1|23897.5|23895.1|985
1587403800000|2020-04-20 17:30:00|23953|23950.6|23936.5|23934.1|23957|23954.6|23913|23910.6|975
1587404100000|2020-04-20 17:35:00|23936|23933.6|23937.5|23935.1|23942.5|23940.1|23906.5|23904.1|908
1587404400000|2020-04-20 17:40:00|23938|23935.6|23952.5|23950.1|23972.5|23970.1|23937|23934.6|1204
1587404700000|2020-04-20 17:45:00|23953|23950.6|23942.5|23940.1|23963|23960.6|23932.5|23930.1|672
1587405000000|2020-04-20 17:50:00|23943|23940.6|23966.5|23964.1|23978|23975.6|23941.5|23939.1|863
1587405300000|2020-04-20 17:55:00|23967|23964.6|23957.5|23955.1|23972|23969.6|23944|23941.6|769
1587405600000|2020-04-20 18:00:00|23956.5|23954.1|23967.5|23965.1|23986|23983.6|23938.5|23936.1|1201
1587405900000|2020-04-20 18:05:00|23968.5|23966.1|23960.5|23958.1|23980|23977.6|23956.5|23954.1|719
1587406200000|2020-04-20 18:10:00|23960|23957.6|23877.5|23875.1|23969.5|23967.1|23870|23867.6|2027
1587406500000|2020-04-20 18:15:00|23878|23875.6|23847.5|23845.1|23892.5|23890.1|23839.5|23837.1|1414
1587406800000|2020-04-20 18:20:00|23847|23844.6|23815.5|23813.1|23858.5|23856.1|23813|23810.6|1436
1587407100000|2020-04-20 18:25:00|23816|23813.6|23768|23765.6|23825.5|23823.1|23761.5|23759.1|1662
1587407400000|2020-04-20 18:30:00|23768.5|23766.1|23809|23806.6|23833.5|23831.1|23766.5|23764.1|2059
1587407700000|2020-04-20 18:35:00|23808.5|23806.1|23813.5|23811.1|23843.5|23841.1|23798.5|23796.1|1734
1587408000000|2020-04-20 18:40:00|23814|23811.6|23801.5|23799.1|23829|23826.6|23779|23776.6|2020
1587408300000|2020-04-20 18:45:00|23800.5|23798.1|23828.5|23826.1|23830.5|23828.1|23774|23771.6|1816
1587408600000|2020-04-20 18:50:00|23826.5|23824.1|23750.5|23748.1|23828|23825.6|23749|23746.6|1581
1587408900000|2020-04-20 18:55:00|23751|23748.6|23669|23666.6|23754|23751.6|23666.5|23664.1|2822
1587409200000|2020-04-20 19:00:00|23670.5|23668.1|23688.5|23686.1|23733.5|23731.1|23667.5|23665.1|2126
1587409500000|2020-04-20 19:05:00|23689|23686.6|23671.5|23669.1|23691.5|23689.1|23622.5|23620.1|2989
1587409800000|2020-04-20 19:10:00|23672|23669.6|23673.5|23671.1|23698.5|23696.1|23648.5|23646.1|1817
1587410100000|2020-04-20 19:15:00|23674|23671.6|23631.5|23629.1|23699.5|23697.1|23631.5|23629.1|1940
1587410400000|2020-04-20 19:20:00|23632|23629.6|23685.5|23683.1|23690.5|23688.1|23629.5|23627.1|2292
1587410700000|2020-04-20 19:25:00|23686|23683.6|23705.5|23703.1|23708|23705.6|23652.5|23650.1|2020
1587411000000|2020-04-20 19:30:00|23706.5|23704.1|23763|23760.6|23773.5|23771.1|23683|23680.6|2313
1587411300000|2020-04-20 19:35:00|23762.5|23760.1|23704.5|23702.1|23763|23760.6|23703.5|23701.1|1389
1587411600000|2020-04-20 19:40:00|23705|23702.6|23717.5|23715.1|23738.5|23736.1|23683|23680.6|1196
1587411900000|2020-04-20 19:45:00|23718|23715.6|23738|23735.6|23742.5|23740.1|23694|23691.6|1422
1587412200000|2020-04-20 19:50:00|23750|23747.6|23683.5|23681.1|23750|23747.6|23637.5|23635.1|4246
1587412500000|2020-04-20 19:55:00|23684.5|23682.1|23647.5|23645.1|23717|23714.6|23641.5|23639.1|3516
1587412800000|2020-04-20 20:00:00|23649|23646.6|23665.2|23660.4|23694.2|23689.4|23649|23645.4|1721
1587413100000|2020-04-20 20:05:00|23664.7|23659.9|23584.7|23579.9|23666.7|23661.9|23564.7|23559.9|1847
1587413400000|2020-04-20 20:10:00|23584.2|23579.4|23621.7|23602.1|23639.2|23634.4|23584.2|23579.4|1281
1587413700000|2020-04-20 20:15:00|23622|23602.4|23625.6|23606|23627.9|23608.3|23618.7|23599.1|1
1587414000000|2020-04-20 20:20:00|23625.5|23605.9|23624.9|23605.3|23629.2|23609.6|23623|23603.4|0
1587414300000|2020-04-20 20:25:00|23625.2|23605.6|23644.1|23624.5|23644.1|23624.5|23625.1|23605.5|0
1587414600000|2020-04-20 20:30:00|23610.7|23605.9|23632.7|23627.9|23637.7|23632.9|23590.7|23585.9|436
1587414900000|2020-04-20 20:35:00|23635.7|23630.9|23622.7|23617.9|23642.7|23637.9|23619.7|23614.9|177
1587415200000|2020-04-20 20:40:00|23623.7|23618.9|23653.7|23648.9|23655.7|23650.9|23623.7|23618.9|146
1587415500000|2020-04-20 20:45:00|23654.7|23649.9|23642.7|23637.9|23664.7|23659.9|23635.7|23630.9|131
1587415800000|2020-04-20 20:50:00|23641.7|23636.9|23652.7|23647.9|23653.7|23648.9|23633.7|23628.9|139
1587416100000|2020-04-20 20:55:00|23651.7|23646.9|23638.9|23619.3|23661.7|23656.9|23635.7|23619.3|115
1587416400000|2020-04-20 21:00:00|23644|23624.4|23644.8|23625.2|23646.7|23627.1|23638.8|23619.2|0
1587416700000|2020-04-20 21:05:00|23643.2|23623.6|23633.2|23613.6|23643.2|23623.6|23631|23611.4|0
1587417000000|2020-04-20 21:10:00|23636.3|23616.7|23638|23618.4|23639.5|23619.9|23634.9|23615.3|0
1587417300000|2020-04-20 21:15:00|23637.9|23618.3|23636.8|23617.2|23640.4|23620.8|23636.8|23617.2|0
1587417600000|2020-04-20 21:20:00|23636.7|23617.1|23644.3|23624.7|23644.3|23624.7|23636.4|23616.8|0
1587417900000|2020-04-20 21:25:00|23641.5|23621.9|23638|23618.4|23641.6|23622|23634.6|23615|0
1587418200000|2020-04-20 21:30:00|23638.2|23618.6|23637.9|23618.3|23638.9|23619.3|23637.1|23617.5|0
1587418500000|2020-04-20 21:35:00|23637.6|23618|23647|23627.4|23647|23627.4|23635.2|23615.6|0
1587418800000|2020-04-20 21:40:00|23646.9|23627.3|23646.6|23627|23648.9|23629.3|23644.7|23625.1|0
1587419100000|2020-04-20 21:45:00|23647|23627.4|23644.2|23624.6|23648|23628.4|23643.3|23623.7|0
1587419400000|2020-04-20 21:50:00|23643.3|23623.7|23644.4|23624.8|23646.9|23627.3|23643.3|23623.7|0
1587419700000|2020-04-20 21:55:00|23643.9|23624.3|23634.6|23615|23644.4|23624.8|23630.6|23611|0
1587420000000|2020-04-20 22:00:00|23579.7|23574.9|23639.2|23634.4|23667.2|23662.4|23579.7|23574.9|608
1587420300000|2020-04-20 22:05:00|23644.7|23639.9|23628.7|23623.9|23645.7|23640.9|23615.7|23610.9|223
1587420600000|2020-04-20 22:10:00|23628.2|23623.4|23617.2|23612.4|23636.2|23631.4|23611.7|23606.9|135
1587420900000|2020-04-20 22:15:00|23617.7|23612.9|23607.2|23602.4|23627.2|23622.4|23606.7|23601.9|84
1587421200000|2020-04-20 22:20:00|23606.7|23601.9|23621.7|23616.9|23629.2|23624.4|23605.7|23600.9|104
1587421500000|2020-04-20 22:25:00|23622.2|23617.4|23619.7|23614.9|23624.7|23619.9|23610.2|23605.4|117
1587421800000|2020-04-20 22:30:00|23620.2|23615.4|23684.7|23679.9|23741.7|23736.9|23620.2|23615.4|1196
1587422100000|2020-04-20 22:35:00|23685.2|23680.4|23711.2|23706.4|23718.2|23713.4|23682.7|23677.9|279
1587422400000|2020-04-20 22:40:00|23710.7|23705.9|23694.7|23689.9|23711.7|23706.9|23688.7|23683.9|124
1587422700000|2020-04-20 22:45:00|23695.7|23690.9|23694.7|23689.9|23709.2|23704.4|23689.2|23684.4|146
1587423000000|2020-04-20 22:50:00|23696.7|23691.9|23722.7|23717.9|23737.7|23732.9|23695.7|23690.9|235
1587423300000|2020-04-20 22:55:00|23723.2|23718.4|23735.7|23730.9|23736.7|23731.9|23716.2|23711.4|189
1587423600000|2020-04-20 23:00:00|23735.2|23730.4|23749.7|23744.9|23774.2|23769.4|23735.2|23730.4|428
1587423900000|2020-04-20 23:05:00|23750.2|23745.4|23714.7|23709.9|23750.7|23745.9|23706.7|23701.9|250
1587424200000|2020-04-20 23:10:00|23713.2|23708.4|23721.2|23716.4|23725.7|23720.9|23708.2|23703.4|112
1587424500000|2020-04-20 23:15:00|23722.7|23717.9|23708.7|23703.9|23723.2|23718.4|23699.2|23694.4|161
1587424800000|2020-04-20 23:20:00|23711.2|23706.4|23728.2|23723.4|23732.7|23727.9|23709.2|23704.4|110
1587425100000|2020-04-20 23:25:00|23727.7|23722.9|23694.2|23689.4|23731.7|23726.9|23693.7|23688.9|175
1587425400000|2020-04-20 23:30:00|23693.2|23688.4|23697.2|23692.4|23701.7|23696.9|23675.7|23670.9|350
1587425700000|2020-04-20 23:35:00|23690.2|23685.4|23715.7|23710.9|23720.7|23715.9|23673.2|23668.4|253
1587426000000|2020-04-20 23:40:00|23717.2|23712.4|23718.7|23713.9|23730.2|23725.4|23707.7|23702.9|182
1587426300000|2020-04-20 23:45:00|23718.2|23713.4|23657.7|23652.9|23719.7|23714.9|23652.2|23647.4|302
1587426600000|2020-04-20 23:50:00|23657.2|23652.4|23653.2|23648.4|23661.7|23656.9|23634.7|23629.9|328
1587426900000|2020-04-20 23:55:00|23653.7|23648.9|23683.2|23678.4|23686.2|23681.4|23653.7|23648.9|283
1587427200000|2020-04-21 00:00:00|23684.7|23679.9|23709.7|23704.9|23713.7|23708.9|23677.2|23672.4|371
1587427500000|2020-04-21 00:05:00|23710.2|23705.4|23712.2|23707.4|23720.7|23715.9|23685.2|23680.4|314
1587427800000|2020-04-21 00:10:00|23712.7|23707.9|23659.2|23654.4|23715.2|23710.4|23652.7|23647.9|423
1587428100000|2020-04-21 00:15:00|23658.2|23653.4|23631.7|23626.9|23659.7|23654.9|23604.7|23599.9|621
1587428400000|2020-04-21 00:20:00|23632.2|23627.4|23650.7|23645.9|23656.2|23651.4|23608.7|23603.9|280
1587428700000|2020-04-21 00:25:00|23650.2|23645.4|23669.7|23664.9|23675.7|23670.9|23640.7|23635.9|298
1587429000000|2020-04-21 00:30:00|23673.2|23668.4|23667.2|23662.4|23676.7|23671.9|23659.2|23654.4|200
1587429300000|2020-04-21 00:35:00|23666.7|23661.9|23682.2|23677.4|23699.2|23694.4|23660.2|23655.4|335
1587429600000|2020-04-21 00:40:00|23681.7|23676.9|23699.7|23694.9|23702.2|23697.4|23672.2|23667.4|224
1587429900000|2020-04-21 00:45:00|23699.2|23694.4|23738.7|23733.9|23764.2|23759.4|23696.2|23691.4|753
1587430200000|2020-04-21 00:50:00|23739.2|23734.4|23721.2|23716.4|23743.2|23738.4|23711.2|23706.4|322
1587430500000|2020-04-21 00:55:00|23721.7|23716.9|23712.7|23707.9|23729.7|23724.9|23694.2|23689.4|341
1587430800000|2020-04-21 01:00:00|23713.2|23708.4|23732.7|23727.9|23747.7|23742.9|23713.2|23708.4|344
1587431100000|2020-04-21 01:05:00|23733.7|23728.9|23730.2|23725.4|23734.7|23729.9|23709.7|23704.9|201
1587431400000|2020-04-21 01:10:00|23730.7|23725.9|23709.2|23704.4|23740.2|23735.4|23702.2|23697.4|278
1587431700000|2020-04-21 01:15:00|23708.7|23703.9|23745.7|23740.9|23759.7|23754.9|23699.7|23694.9|499
1587432000000|2020-04-21 01:20:00|23746.2|23741.4|23781.2|23776.4|23804.2|23799.4|23744.2|23739.4|667
1587432300000|2020-04-21 01:25:00|23780.7|23775.9|23779.7|23774.9|23793.2|23788.4|23772.2|23767.4|331
1587432600000|2020-04-21 01:30:00|23781.2|23776.4|23769.2|23764.4|23785.2|23780.4|23756.7|23751.9|367
1587432900000|2020-04-21 01:35:00|23769.7|23764.9|23743.7|23738.9|23769.7|23764.9|23742.2|23737.4|234
1587433200000|2020-04-21 01:40:00|23745.7|23740.9|23736.2|23731.4|23750.2|23745.4|23728.7|23723.9|260
1587433500000|2020-04-21 01:45:00|23736.7|23731.9|23710.2|23705.4|23736.7|23731.9|23691.7|23686.9|440
1587433800000|2020-04-21 01:50:00|23709.2|23704.4|23728.2|23723.4|23728.7|23723.9|23696.2|23691.4|338
1587434100000|2020-04-21 01:55:00|23727.7|23722.9|23677.2|23672.4|23727.7|23722.9|23663.2|23658.4|684
1587434400000|2020-04-21 02:00:00|23677.7|23672.9|23705.7|23700.9|23715.2|23710.4|23662.2|23657.4|597
1587434700000|2020-04-21 02:05:00|23706.2|23701.4|23655.7|23650.9|23711.2|23706.4|23646.2|23641.4|718
1587435000000|2020-04-21 02:10:00|23655.2|23650.4|23670.2|23665.4|23696.7|23691.9|23649.2|23644.4|411
1587435300000|2020-04-21 02:15:00|23669.7|23664.9|23660.2|23655.4|23686.7|23681.9|23640.2|23635.4|471
1587435600000|2020-04-21 02:20:00|23662.2|23657.4|23623.7|23618.9|23662.2|23657.4|23621.7|23616.9|639
1587435900000|2020-04-21 02:25:00|23623.2|23618.4|23453.2|23448.4|23628.2|23623.4|23394.2|23389.4|2984
1587436200000|2020-04-21 02:30:00|23453.7|23448.9|23451.2|23446.4|23489.7|23484.9|23433.7|23428.9|821
1587436500000|2020-04-21 02:35:00|23450.2|23445.4|23365.2|23360.4|23450.7|23445.9|23339.2|23334.4|1298
1587436800000|2020-04-21 02:40:00|23364.2|23359.4|23348.7|23343.9|23368.7|23363.9|23258.2|23253.4|1591
1587437100000|2020-04-21 02:45:00|23350.2|23345.4|23432.7|23427.9|23440.2|23435.4|23344.2|23339.4|1266
1587437400000|2020-04-21 02:50:00|23433.2|23428.4|23437.2|23432.4|23479.7|23474.9|23372.7|23367.9|1634
1587437700000|2020-04-21 02:55:00|23436.7|23431.9|23414.2|23409.4|23456.2|23451.4|23401.7|23396.9|613
1587438000000|2020-04-21 03:00:00|23412.7|23407.9|23413.7|23408.9|23419.2|23414.4|23373.2|23368.4|532
1587438300000|2020-04-21 03:05:00|23414.7|23409.9|23456.7|23451.9|23457.2|23452.4|23394.2|23389.4|278
1587438600000|2020-04-21 03:10:00|23454.7|23449.9|23426.2|23421.4|23458.2|23453.4|23422.7|23417.9|220
1587438900000|2020-04-21 03:15:00|23425.7|23420.9|23387.7|23382.9|23442.7|23437.9|23387.7|23382.9|261
1587439200000|2020-04-21 03:20:00|23388.2|23383.4|23384.2|23379.4|23401.7|23396.9|23371.7|23366.9|225
1587439500000|2020-04-21 03:25:00|23382.2|23377.4|23379.2|23374.4|23393.7|23388.9|23352.2|23347.4|222
1587439800000|2020-04-21 03:30:00|23378.7|23373.9|23402.2|23397.4|23414.2|23409.4|23376.2|23371.4|262
1587440100000|2020-04-21 03:35:00|23402.7|23397.9|23412.2|23407.4|23426.7|23421.9|23401.2|23396.4|152
1587440400000|2020-04-21 03:40:00|23412.7|23407.9|23349.2|23344.4|23413.7|23408.9|23348.2|23343.4|271
1587440700000|2020-04-21 03:45:00|23348.2|23343.4|23388.7|23383.9|23388.7|23383.9|23347.2|23342.4|204
1587441000000|2020-04-21 03:50:00|23388.2|23383.4|23378.7|23373.9|23404.7|23399.9|23372.7|23367.9|190
1587441300000|2020-04-21 03:55:00|23378.2|23373.4|23393.7|23388.9|23397.2|23392.4|23375.7|23370.9|97
1587441600000|2020-04-21 04:00:00|23395.2|23390.4|23439.7|23434.9|23448.7|23443.9|23365.2|23360.4|465
1587441900000|2020-04-21 04:05:00|23439.2|23434.4|23404.2|23399.4|23440.2|23435.4|23404.2|23399.4|179
1587442200000|2020-04-21 04:10:00|23404.7|23399.9|23406.7|23401.9|23415.2|23410.4|23403.2|23398.4|115
1587442500000|2020-04-21 04:15:00|23407.2|23402.4|23397.7|23392.9|23410.7|23405.9|23366.2|23361.4|246
1587442800000|2020-04-21 04:20:00|23397.2|23392.4|23433.2|23428.4|23437.7|23432.9|23394.2|23389.4|211
1587443100000|2020-04-21 04:25:00|23432.2|23427.4|23440.7|23435.9|23442.7|23437.9|23425.2|23420.4|316
1587443400000|2020-04-21 04:30:00|23440.2|23435.4|23465.7|23460.9|23469.7|23464.9|23434.7|23429.9|428
1587443700000|2020-04-21 04:35:00|23464.7|23459.9|23444.2|23439.4|23474.7|23469.9|23436.7|23431.9|298
1587444000000|2020-04-21 04:40:00|23443.7|23438.9|23426.7|23421.9|23449.2|23444.4|23424.7|23419.9|165
1587444300000|2020-04-21 04:45:00|23427.2|23422.4|23448.7|23443.9|23459.7|23454.9|23427.2|23422.4|140
1587444600000|2020-04-21 04:50:00|23450.2|23445.4|23442.7|23437.9|23459.2|23454.4|23429.2|23424.4|119
1587444900000|2020-04-21 04:55:00|23443.7|23438.9|23421.2|23416.4|23443.7|23438.9|23419.2|23414.4|131
1587445200000|2020-04-21 05:00:00|23421.7|23416.9|23416.2|23411.4|23432.7|23427.9|23398.7|23393.9|137
1587445500000|2020-04-21 05:05:00|23415.7|23410.9|23409.2|23404.4|23416.2|23411.4|23387.2|23382.4|142
1587445800000|2020-04-21 05:10:00|23408.7|23403.9|23431.2|23426.4|23438.2|23433.4|23385.2|23380.4|163
1587446100000|2020-04-21 05:15:00|23430.7|23425.9|23451.7|23446.9|23455.7|23450.9|23425.7|23420.9|147
1587446400000|2020-04-21 05:20:00|23453.7|23448.9|23446.7|23441.9|23473.2|23468.4|23444.2|23439.4|204
1587446700000|2020-04-21 05:25:00|23446.2|23441.4|23419.2|23414.4|23448.2|23443.4|23410.2|23405.4|152
1587447000000|2020-04-21 05:30:00|23418.7|23413.9|23454.2|23449.4|23454.2|23449.4|23401.7|23396.9|188
1587447300000|2020-04-21 05:35:00|23453.7|23448.9|23402.7|23397.9|23454.7|23449.9|23394.7|23389.9|138
1587447600000|2020-04-21 05:40:00|23403.7|23398.9|23403.2|23398.4|23415.2|23410.4|23396.2|23391.4|192
1587447900000|2020-04-21 05:45:00|23403.7|23398.9|23386.2|23381.4|23409.7|23404.9|23374.7|23369.9|190
1587448200000|2020-04-21 05:50:00|23384.7|23379.9|23421.7|23416.9|23422.7|23417.9|23383.7|23378.9|117
1587448500000|2020-04-21 05:55:00|23422.2|23417.4|23411.2|23406.4|23428.7|23423.9|23408.2|23403.4|112
1587448800000|2020-04-21 06:00:00|23410.6|23407|23458.1|23454.5|23483.1|23479.5|23410.6|23407|406
1587449100000|2020-04-21 06:05:00|23458.6|23455|23443.1|23439.5|23479.1|23475.5|23443.1|23439.5|205
1587449400000|2020-04-21 06:10:00|23444.1|23440.5|23459.6|23456|23476.1|23472.5|23442.6|23439|298
1587449700000|2020-04-21 06:15:00|23459.1|23455.5|23521.6|23518|23524.1|23520.5|23458.6|23455|706
1587450000000|2020-04-21 06:20:00|23521.1|23517.5|23536.6|23533|23541.1|23537.5|23516.1|23512.5|478
1587450300000|2020-04-21 06:25:00|23536.1|23532.5|23519.6|23516|23541.1|23537.5|23506.1|23502.5|364
1587450600000|2020-04-21 06:30:00|23522.1|23518.5|23513.1|23509.5|23531.6|23528|23506.6|23503|426
1587450900000|2020-04-21 06:35:00|23512.6|23509|23495.1|23491.5|23517.1|23513.5|23494.1|23490.5|319
1587451200000|2020-04-21 06:40:00|23495.6|23492|23490.6|23487|23502.6|23499|23469.6|23466|336
1587451500000|2020-04-21 06:45:00|23490.1|23486.5|23461.6|23458|23501.1|23497.5|23461.6|23458|283
1587451800000|2020-04-21 06:50:00|23462.1|23458.5|23475.6|23472|23491.6|23488|23459.6|23456|355
1587452100000|2020-04-21 06:55:00|23475.1|23471.5|23500.6|23497|23507.6|23504|23471.1|23467.5|301
1587452400000|2020-04-21 07:00:00|23501.1|23497.5|23539.6|23536|23550.6|23547|23492.1|23488.5|877
1587452700000|2020-04-21 07:05:00|23540.1|23536.5|23517.6|23514|23554.1|23550.5|23514.1|23510.5|535
1587453000000|2020-04-21 07:10:00|23516.1|23512.5|23492.6|23489|23526.6|23523|23483.1|23479.5|424
1587453300000|2020-04-21 07:15:00|23493.1|23489.5|23465.6|23462|23518.6|23515|23458.6|23455|559
1587453600000|2020-04-21 07:20:00|23468.1|23464.5|23419.1|23415.5|23470.6|23467|23412.6|23409|534
1587453900000|2020-04-21 07:25:00|23417.6|23414|23411.6|23408|23450.6|23447|23408.1|23404.5|513
1587454200000|2020-04-21 07:30:00|23420.6|23417|23419.6|23416|23452.1|23448.5|23411.1|23407.5|470
1587454500000|2020-04-21 07:35:00|23420.1|23416.5|23400.1|23396.5|23445.6|23442|23395.1|23391.5|627
1587454800000|2020-04-21 07:40:00|23400.6|23397|23387.6|23384|23407.6|23404|23373.6|23370|474
1587455100000|2020-04-21 07:45:00|23387.1|23383.5|23372.1|23368.5|23387.6|23384|23342.6|23339|637
1587455400000|2020-04-21 07:50:00|23371.6|23368|23390.1|23386.5|23400.1|23396.5|23367.6|23364|354
1587455700000|2020-04-21 07:55:00|23390.6|23387|23376.6|23373|23408.1|23404.5|23376.6|23373|440
1587456000000|2020-04-21 08:00:00|23377.1|23373.5|23419.1|23415.5|23430.6|23427|23368.6|23365|487
1587456300000|2020-04-21 08:05:00|23419.6|23416|23446.6|23443|23453.1|23449.5|23414.6|23411|503
1587456600000|2020-04-21 08:10:00|23447.1|23443.5|23433.1|23429.5|23472.6|23469|23433.1|23429.5|582
1587456900000|2020-04-21 08:15:00|23434.1|23430.5|23422.6|23419|23445.6|23442|23412.6|23409|394
1587457200000|2020-04-21 08:20:00|23422.1|23418.5|23395.6|23392|23438.6|23435|23388.1|23384.5|272
1587457500000|2020-04-21 08:25:00|23395.1|23391.5|23419.6|23416|23420.1|23416.5|23384.6|23381|345
1587457800000|2020-04-21 08:30:00|23418.6|23415|23380.6|23377|23421.1|23417.5|23373.1|23369.5|377
1587458100000|2020-04-21 08:35:00|23381.1|23377.5|23402.6|23399|23406.1|23402.5|23379.1|23375.5|223
1587458400000|2020-04-21 08:40:00|23403.1|23399.5|23377.1|23373.5|23410.1|23406.5|23364.1|23360.5|360
1587458700000|2020-04-21 08:45:00|23377.6|23374|23426.1|23422.5|23441.1|23437.5|23373.6|23370|393
1587459000000|2020-04-21 08:50:00|23426.6|23423|23427.1|23423.5|23453.1|23449.5|23425.1|23421.5|483
1587459300000|2020-04-21 08:55:00|23427.6|23424|23398.6|23395|23435.1|23431.5|23395.1|23391.5|373
1587459600000|2020-04-21 09:00:00|23400.1|23396.5|23411.6|23408|23453.1|23449.5|23398.6|23395|424
1587459900000|2020-04-21 09:05:00|23412.1|23408.5|23405.1|23401.5|23425.1|23421.5|23388.6|23385|378
1587460200000|2020-04-21 09:10:00|23404.6|23401|23329.1|23325.5|23426.1|23422.5|23317.6|23314|1176
1587460500000|2020-04-21 09:15:00|23329.6|23326|23316.6|23313|23360.1|23356.5|23315.1|23311.5|904
1587460800000|2020-04-21 09:20:00|23317.1|23313.5|23320.1|23316.5|23355.1|23351.5|23313.1|23309.5|582
1587461100000|2020-04-21 09:25:00|23319.6|23316|23269.1|23265.5|23319.6|23316|23264.6|23261|905
1587461400000|2020-04-21 09:30:00|23271.1|23267.5|23244.6|23241|23301.6|23298|23228.6|23225|986
1587461700000|2020-04-21 09:35:00|23245.1|23241.5|23263.1|23259.5|23290.1|23286.5|23241.6|23238|688
1587462000000|2020-04-21 09:40:00|23263.6|23260|23266.6|23263|23294.1|23290.5|23255.6|23252|520
1587462300000|2020-04-21 09:45:00|23267.1|23263.5|23270.1|23266.5|23280.1|23276.5|23228.6|23225|819
1587462600000|2020-04-21 09:50:00|23270.6|23267|23235.1|23231.5|23276.6|23273|23230.1|23226.5|880
1587462900000|2020-04-21 09:55:00|23235.6|23232|23274.6|23271|23281.1|23277.5|23214.1|23210.5|1015
1587463200000|2020-04-21 10:00:00|23273.6|23270|23284.1|23280.5|23315.6|23312|23268.6|23265|889
1587463500000|2020-04-21 10:05:00|23283.6|23280|23272.6|23269|23305.6|23302|23260.1|23256.5|428
1587463800000|2020-04-21 10:10:00|23272.1|23268.5|23211.1|23207.5|23297.6|23294|23203.1|23199.5|993
1587464100000|2020-04-21 10:15:00|23209.1|23205.5|23175.1|23171.5|23228.1|23224.5|23173.6|23170|736
1587464400000|2020-04-21 10:20:00|23174.6|23171|23195.6|23192|23205.6|23202|23151.1|23147.5|896
1587464700000|2020-04-21 10:25:00|23195.1|23191.5|23164.1|23160.5|23201.1|23197.5|23163.1|23159.5|524
1587465000000|2020-04-21 10:30:00|23163.6|23160|23205.6|23202|23213.1|23209.5|23147.6|23144|726
1587465300000|2020-04-21 10:35:00|23204.6|23201|23222.6|23219|23235.1|23231.5|23194.6|23191|826
1587465600000|2020-04-21 10:40:00|23222.1|23218.5|23246.1|23242.5|23257.1|23253.5|23220.6|23217|871
1587465900000|2020-04-21 10:45:00|23245.6|23242|23213.6|23210|23270.1|23266.5|23210.1|23206.5|610
1587466200000|2020-04-21 10:50:00|23213.1|23209.5|23211.6|23208|23243.6|23240|23209.6|23206|369
1587466500000|2020-04-21 10:55:00|23212.1|23208.5|23201.6|23198|23221.6|23218|23197.6|23194|500
1587466800000|2020-04-21 11:00:00|23203.6|23200|23203.1|23199.5|23234.6|23231|23195.6|23192|529
1587467100000|2020-04-21 11:05:00|23204.6|23201|23159.6|23156|23204.6|23201|23155.6|23152|601
1587467400000|2020-04-21 11:10:00|23159.1|23155.5|23185.6|23182|23185.6|23182|23136.6|23133|916
1587467700000|2020-04-21 11:15:00|23185.1|23181.5|23175.6|23172|23200.1|23196.5|23167.1|23163.5|410
1587468000000|2020-04-21 11:20:00|23176.1|23172.5|23189.6|23186|23200.1|23196.5|23163.6|23160|307
1587468300000|2020-04-21 11:25:00|23189.1|23185.5|23152.6|23149|23203.6|23200|23150.6|23147|481
1587468600000|2020-04-21 11:30:00|23153.1|23149.5|23129.6|23126|23180.6|23177|23129.6|23126|857
1587468900000|2020-04-21 11:35:00|23130.1|23126.5|23104.6|23101|23142.1|23138.5|23102.1|23098.5|1041
1587469200000|2020-04-21 11:40:00|23105.1|23101.5|23061.1|23057.5|23117.6|23114|23058.1|23054.5|1113
1587469500000|2020-04-21 11:45:00|23062.6|23059|23058.6|23055|23079.1|23075.5|23047.6|23044|818
1587469800000|2020-04-21 11:50:00|23059.6|23056|23089.6|23086|23099.1|23095.5|23052.1|23048.5|1036
1587470100000|2020-04-21 11:55:00|23090.1|23086.5|23085.6|23082|23107.6|23104|23071.6|23068|793
1587470400000|2020-04-21 12:00:00|23082.6|23079|23047.1|23043.5|23091.1|23087.5|23040.6|23037|894
1587470700000|2020-04-21 12:05:00|23047.6|23044|23032.6|23029|23064.6|23061|23025.1|23021.5|802
1587471000000|2020-04-21 12:10:00|23031.6|23028|23052.6|23049|23061.1|23057.5|23005.6|23002|821
1587471300000|2020-04-21 12:15:00|23052.1|23048.5|23042.1|23038.5|23071.6|23068|23037.6|23034|690
1587471600000|2020-04-21 12:20:00|23041.6|23038|23077.6|23074|23077.6|23074|23039.1|23035.5|684
1587471900000|2020-04-21 12:25:00|23077.1|23073.5|23126.6|23123|23127.6|23124|23065.1|23061.5|1217
1587472200000|2020-04-21 12:30:00|23126.1|23122.5|23122.1|23118.5|23129.6|23126|23101.6|23098|479
1587472500000|2020-04-21 12:35:00|23122.6|23119|23083.6|23080|23136.1|23132.5|23069.1|23065.5|947
1587472800000|2020-04-21 12:40:00|23083.1|23079.5|23069.1|23065.5|23092.6|23089|23046.1|23042.5|1005
1587473100000|2020-04-21 12:45:00|23068.6|23065|23045.1|23041.5|23079.1|23075.5|23042.1|23038.5|825
1587473400000|2020-04-21 12:50:00|23045.6|23042|23109.6|23106|23114.1|23110.5|23039.1|23035.5|912
1587473700000|2020-04-21 12:55:00|23109.1|23105.5|23027.1|23023.5|23109.1|23105.5|23017.1|23013.5|1481
1587474000000|2020-04-21 13:00:00|23027.6|23024|23032.6|23029|23045.1|23041.5|23002.6|22999|762
1587474300000|2020-04-21 13:05:00|23033.1|23029.5|23029.6|23026|23074.1|23070.5|23026.1|23022.5|641
1587474600000|2020-04-21 13:10:00|23031.1|23027.5|23072.1|23068.5|23075.1|23071.5|23029.1|23025.5|467
1587474900000|2020-04-21 13:15:00|23071.6|23068|23061.1|23057.5|23076.6|23073|23038.1|23034.5|544
1587475200000|2020-04-21 13:20:00|23061.6|23058|23081.1|23077.5|23083.6|23080|23060.1|23056.5|661
1587475500000|2020-04-21 13:25:00|23080.6|23077|23136.6|23133|23141.1|23137.5|23077.6|23074|1636
1587475800000|2020-04-21 13:30:00|23130.1|23126.5|23123|23120.6|23179.5|23177.1|23109.5|23107.1|6255
1587476100000|2020-04-21 13:35:00|23124|23121.6|23057.5|23055.1|23129.5|23127.1|23041|23038.6|3500
1587476400000|2020-04-21 13:40:00|23057|23054.6|23095.5|23093.1|23145.5|23143.1|23049.5|23047.1|3017
1587476700000|2020-04-21 13:45:00|23093|23090.6|23201|23198.6|23210.5|23208.1|23076|23073.6|3687
1587477000000|2020-04-21 13:50:00|23200.5|23198.1|23218.5|23216.1|23224|23221.6|23138.5|23136.1|2727
1587477300000|2020-04-21 13:55:00|23217.5|23215.1|23287|23284.6|23313|23310.6|23205.5|23203.1|4119
1587477600000|2020-04-21 14:00:00|23288|23285.6|23317|23314.6|23329.5|23327.1|23244.5|23242.1|3446
1587477900000|2020-04-21 14:05:00|23316.5|23314.1|23265|23262.6|23327.5|23325.1|23263.5|23261.1|2569
1587478200000|2020-04-21 14:10:00|23264.5|23262.1|23229.5|23227.1|23293|23290.6|23222.5|23220.1|2046
1587478500000|2020-04-21 14:15:00|23225.5|23223.1|23205|23202.6|23250.5|23248.1|23182|23179.6|2027
1587478800000|2020-04-21 14:20:00|23205.5|23203.1|23282.5|23280.1|23289.5|23287.1|23198.5|23196.1|2748
1587479100000|2020-04-21 14:25:00|23283|23280.6|23291|23288.6|23304.5|23302.1|23244.5|23242.1|2625
1587479400000|2020-04-21 14:30:00|23289.5|23287.1|23229.5|23227.1|23307.5|23305.1|23223|23220.6|2403
1587479700000|2020-04-21 14:35:00|23230|23227.6|23210|23207.6|23235.5|23233.1|23192.5|23190.1|1842
1587480000000|2020-04-21 14:40:00|23208.5|23206.1|23221.7|23219.3|23233.7|23231.3|23185.5|23183.1|2095
1587480300000|2020-04-21 14:45:00|23221.2|23218.8|23147.7|23145.3|23234.7|23232.3|23140.7|23138.3|2612
1587480600000|2020-04-21 14:50:00|23148.2|23145.8|23148.7|23146.3|23172.2|23169.8|23133.7|23131.3|2620
1587480900000|2020-04-21 14:55:00|23149.2|23146.8|23135.7|23133.3|23175.7|23173.3|23122.7|23120.3|3144
1587481200000|2020-04-21 15:00:00|23134.7|23132.3|23105.7|23103.3|23149.7|23147.3|23096.7|23094.3|3210
1587481500000|2020-04-21 15:05:00|23106.2|23103.8|23122.7|23120.3|23132.7|23130.3|23092.7|23090.3|2658
1587481800000|2020-04-21 15:10:00|23122.2|23119.8|23044.7|23042.3|23123.7|23121.3|23038.7|23036.3|2462
1587482100000|2020-04-21 15:15:00|23045.2|23042.8|23084.7|23082.3|23085.7|23083.3|23022.7|23020.3|2637
1587482400000|2020-04-21 15:20:00|23084.2|23081.8|23074.7|23072.3|23127.7|23125.3|23074.7|23072.3|2008
1587482700000|2020-04-21 15:25:00|23075.2|23072.8|23021.7|23019.3|23092.7|23090.3|22994.2|22991.8|2533
1587483000000|2020-04-21 15:30:00|23020.7|23018.3|23029.7|23027.3|23099.2|23096.8|23015.7|23013.3|2650
1587483300000|2020-04-21 15:35:00|23031.2|23028.8|22991.7|22989.3|23031.2|23028.8|22959.2|22956.8|2521
1587483600000|2020-04-21 15:40:00|22992.2|22989.8|22945.2|22942.8|22997.7|22995.3|22942.7|22940.3|2171
1587483900000|2020-04-21 15:45:00|22945.7|22943.3|22994.7|22992.3|22996.7|22994.3|22941.7|22939.3|1696
1587484200000|2020-04-21 15:50:00|22994.2|22991.8|23020.7|23018.3|23031.2|23028.8|22970.2|22967.8|1453
1587484500000|2020-04-21 15:55:00|23019.7|23017.3|23058.7|23056.3|23065.7|23063.3|22998.2|22995.8|1321
1587484800000|2020-04-21 16:00:00|23057.7|23055.3|23016.7|23014.3|23063.7|23061.3|23012.2|23009.8|1000
1587485100000|2020-04-21 16:05:00|23016.2|23013.8|23044.2|23041.8|23053.7|23051.3|23016.2|23013.8|848
1587485400000|2020-04-21 16:10:00|23044.7|23042.3|23056.7|23054.3|23092.2|23089.8|23027.2|23024.8|1242
1587485700000|2020-04-21 16:15:00|23057.2|23054.8|23048.7|23046.3|23071.7|23069.3|23033.2|23030.8|746
1587486000000|2020-04-21 16:20:00|23048.2|23045.8|23011.7|23009.3|23062.2|23059.8|23006.7|23004.3|969
1587486300000|2020-04-21 16:25:00|23012.7|23010.3|23021.7|23019.3|23050.7|23048.3|23011.7|23009.3|779
1587486600000|2020-04-21 16:30:00|23022.2|23019.8|22986.7|22984.3|23034.2|23031.8|22985.7|22983.3|1176
1587486900000|2020-04-21 16:35:00|22987.2|22984.8|22984.7|22982.3|23002.7|23000.3|22975.7|22973.3|1076
1587487200000|2020-04-21 16:40:00|22984.4|22982|22971.4|22969|23007.4|23005|22965.4|22963|924
1587487500000|2020-04-21 16:45:00|22971.9|22969.5|23006.9|23004.5|23009.4|23007|22956.4|22954|1232
1587487800000|2020-04-21 16:50:00|23007.4|23005|23056.4|23054|23078.4|23076|23000.4|22998|1506
1587488100000|2020-04-21 16:55:00|23057.4|23055|23073.4|23071|23077.4|23075|23040.4|23038|733
1587488400000|2020-04-21 17:00:00|23072.4|23070|23107.9|23105.5|23115.9|23113.5|23057.9|23055.5|1717
1587488700000|2020-04-21 17:05:00|23107.4|23105|23099.4|23097|23114.4|23112|23081.9|23079.5|1016
1587489000000|2020-04-21 17:10:00|23098.9|23096.5|23071.4|23069|23114.4|23112|23066.9|23064.5|1154
1587489300000|2020-04-21 17:15:00|23071.9|23069.5|23099.9|23097.5|23110.4|23108|23059.4|23057|904
1587489600000|2020-04-21 17:20:00|23102.4|23100|23136.4|23134|23163.4|23161|23095.4|23093|1493
1587489900000|2020-04-21 17:25:00|23135.4|23133|23146.4|23144|23152.4|23150|23119.9|23117.5|1148
1587490200000|2020-04-21 17:30:00|23146.9|23144.5|23135.4|23133|23149.4|23147|23117.4|23115|879
1587490500000|2020-04-21 17:35:00|23134.9|23132.5|23177.4|23175|23182.9|23180.5|23117.9|23115.5|1187
1587490800000|2020-04-21 17:40:00|23176.4|23174|23152.4|23150|23176.4|23174|23140.9|23138.5|1045
1587491100000|2020-04-21 17:45:00|23151.9|23149.5|23077.4|23075|23157.4|23155|23071.4|23069|1754
1587491400000|2020-04-21 17:50:00|23077.9|23075.5|23114.9|23112.5|23116.4|23114|23077.4|23075|1163
1587491700000|2020-04-21 17:55:00|23115.4|23113|23088.9|23086.5|23120.4|23118|23063.4|23061|970
1587492000000|2020-04-21 18:00:00|23088.4|23086|23102.4|23100|23112.9|23110.5|23052.4|23050|1353
1587492300000|2020-04-21 18:05:00|23101.9|23099.5|23132.9|23130.5|23153.4|23151|23078.4|23076|1269
1587492600000|2020-04-21 18:10:00|23132.4|23130|23137.4|23135|23149.4|23147|23110.4|23108|1572
1587492900000|2020-04-21 18:15:00|23138.4|23136|23107.9|23105.5|23151.4|23149|23088.9|23086.5|1273
1587493200000|2020-04-21 18:20:00|23107.4|23105|23205.4|23203|23231.9|23229.5|23086.9|23084.5|2353
1587493500000|2020-04-21 18:25:00|23207.4|23205|23172.4|23170|23238.4|23236|23169.4|23167|1640
1587493800000|2020-04-21 18:30:00|23173.4|23171|23129.9|23127.5|23189.4|23187|23128.9|23126.5|829
1587494100000|2020-04-21 18:35:00|23129.4|23127|23095.4|23093|23147.4|23145|23078.4|23076|1343
1587494400000|2020-04-21 18:40:00|23094.9|23092.5|23054.4|23052|23095.4|23093|23033.4|23031|1510
1587494700000|2020-04-21 18:45:00|23053.9|23051.5|23060.9|23058.5|23078.4|23076|23033.4|23031|1192
1587495000000|2020-04-21 18:50:00|23061.4|23059|23094.4|23092|23101.9|23099.5|23044.4|23042|1584
1587495300000|2020-04-21 18:55:00|23094.9|23092.5|23072.9|23070.5|23099.4|23097|23055.9|23053.5|1108
1587495600000|2020-04-21 19:00:00|23072.4|23070|23121.4|23119|23124.4|23122|23072.4|23070|1317
1587495900000|2020-04-21 19:05:00|23120.9|23118.5|23028.4|23026|23125.9|23123.5|23001.4|22999|1752
1587496200000|2020-04-21 19:10:00|23025.9|23023.5|23107.4|23105|23109.9|23107.5|23025.9|23023.5|1959
1587496500000|2020-04-21 19:15:00|23107.9|23105.5|23152.9|23150.5|23159.4|23157|23097.9|23095.5|1711
1587496800000|2020-04-21 19:20:00|23154.4|23152|23144.4|23142|23182.9|23180.5|23138.4|23136|1145
1587497100000|2020-04-21 19:25:00|23144.9|23142.5|23140.9|23138.5|23172.9|23170.5|23129.9|23127.5|1291
1587497400000|2020-04-21 19:30:00|23141.4|23139|23142|23139.6|23162.5|23160.1|23094.5|23092.1|1585
1587497700000|2020-04-21 19:35:00|23143|23140.6|23182|23179.6|23234.5|23232.1|23133|23130.6|2437
1587498000000|2020-04-21 19:40:00|23187|23184.6|23153.5|23151.1|23200.5|23198.1|23143.5|23141.1|1551
1587498300000|2020-04-21 19:45:00|23152.5|23150.1|23079.5|23077.1|23163.5|23161.1|23079.5|23077.1|1690
1587498600000|2020-04-21 19:50:00|23072|23069.6|23015.5|23013.1|23094.5|23092.1|23011|23008.6|3772
1587498900000|2020-04-21 19:55:00|23016.5|23014.1|23022|23019.6|23082|23079.6|23015.5|23013.1|3999
1587499200000|2020-04-21 20:00:00|23026|23023.6|23028.2|23023.4|23075.2|23070.4|22999.2|22994.4|2337
1587499500000|2020-04-21 20:05:00|23030.7|23025.9|23050.7|23045.9|23058.2|23053.4|23025.7|23020.9|1209
1587499800000|2020-04-21 20:10:00|23051.2|23046.4|23058.4|23048.6|23068.2|23063.4|23037.7|23032.9|942
1587500100000|2020-04-21 20:15:00|23060.8|23051|23060.1|23050.3|23060.9|23051.1|23052.7|23042.9|0
1587500400000|2020-04-21 20:20:00|23060|23050.2|23050.1|23040.3|23062.4|23052.6|23048.4|23038.6|0
1587500700000|2020-04-21 20:25:00|23050.8|23041|23052.6|23042.8|23056.8|23047|23049.3|23039.5|0
1587501000000|2020-04-21 20:30:00|23044.7|23039.9|23071.7|23066.9|23077.7|23072.9|23038.7|23033.9|306
1587501300000|2020-04-21 20:35:00|23073.7|23068.9|23052.7|23047.9|23078.7|23073.9|23049.7|23044.9|142
1587501600000|2020-04-21 20:40:00|23051.7|23046.9|23041.7|23036.9|23061.7|23056.9|23039.7|23034.9|112
1587501900000|2020-04-21 20:45:00|23038.7|23033.9|23042.7|23037.9|23048.7|23043.9|23033.7|23028.9|161
1587502200000|2020-04-21 20:50:00|23040.7|23035.9|23046.7|23041.9|23046.7|23041.9|23036.7|23031.9|96
1587502500000|2020-04-21 20:55:00|23045.7|23040.9|23057.7|23047.9|23069.7|23064.9|23023.7|23018.9|226
1587502800000|2020-04-21 21:00:00|23060.3|23050.5|23071.3|23061.5|23073.4|23063.6|23057.5|23047.7|0
1587503100000|2020-04-21 21:05:00|23071.6|23061.8|23097.6|23087.8|23097.6|23087.8|23069.8|23060|0
1587503400000|2020-04-21 21:10:00|23097.7|23087.9|23086.1|23076.3|23105.6|23095.8|23082.1|23072.3|0
1587503700000|2020-04-21 21:15:00|23085.8|23076|23094.8|23085|23094.8|23085|23081.7|23071.9|0
1587504000000|2020-04-21 21:20:00|23094.9|23085.1|23087.9|23078.1|23095.1|23085.3|23080.8|23071|0
1587504300000|2020-04-21 21:25:00|23087.8|23078|23095.5|23085.7|23095.5|23085.7|23083.3|23073.5|0
1587504600000|2020-04-21 21:30:00|23095.3|23085.5|23099.2|23089.4|23102.2|23092.4|23086.3|23076.5|0
1587504900000|2020-04-21 21:35:00|23099.5|23089.7|23098.1|23088.3|23102.6|23092.8|23097.1|23087.3|0
1587505200000|2020-04-21 21:40:00|23098.4|23088.6|23090.2|23080.4|23098.4|23088.6|23086.4|23076.6|0
1587505500000|2020-04-21 21:45:00|23092|23082.2|23093.5|23083.7|23093.5|23083.7|23088.5|23078.7|0
1587505800000|2020-04-21 21:50:00|23093.4|23083.6|23085.7|23075.9|23095.2|23085.4|23084.9|23075.1|0
1587506100000|2020-04-21 21:55:00|23087.9|23078.1|23093.2|23083.4|23097|23087.2|23080.5|23070.7|0
1587506400000|2020-04-21 22:00:00|23102.7|23097.9|23133.7|23128.9|23193.2|23188.4|23088.7|23083.9|663
1587506700000|2020-04-21 22:05:00|23140.2|23135.4|23174.2|23169.4|23182.7|23177.9|23139.7|23134.9|394
1587507000000|2020-04-21 22:10:00|23174.7|23169.9|23155.7|23150.9|23178.2|23173.4|23129.2|23124.4|276
1587507300000|2020-04-21 22:15:00|23156.7|23151.9|23129.7|23124.9|23169.7|23164.9|23129.7|23124.9|124
1587507600000|2020-04-21 22:20:00|23131.2|23126.4|23131.2|23126.4|23149.2|23144.4|23125.7|23120.9|119
1587507900000|2020-04-21 22:25:00|23130.7|23125.9|23163.2|23158.4|23165.7|23160.9|23127.2|23122.4|129
1587508200000|2020-04-21 22:30:00|23163.7|23158.9|23172.2|23167.4|23175.7|23170.9|23144.2|23139.4|152
1587508500000|2020-04-21 22:35:00|23171.7|23166.9|23169.2|23164.4|23175.2|23170.4|23160.7|23155.9|95
1587508800000|2020-04-21 22:40:00|23169.7|23164.9|23168.2|23163.4|23179.2|23174.4|23154.7|23149.9|98
1587509100000|2020-04-21 22:45:00|23168.7|23163.9|23135.7|23130.9|23169.7|23164.9|23133.2|23128.4|140
1587509400000|2020-04-21 22:50:00|23135.2|23130.4|23104.2|23099.4|23136.2|23131.4|23099.7|23094.9|342
1587509700000|2020-04-21 22:55:00|23104.7|23099.9|23134.7|23129.9|23135.2|23130.4|23104.2|23099.4|160
1587510000000|2020-04-21 23:00:00|23134.2|23129.4|23116.2|23111.4|23140.2|23135.4|23113.7|23108.9|123
1587510300000|2020-04-21 23:05:00|23116.7|23111.9|23081.2|23076.4|23118.2|23113.4|23065.2|23060.4|275
1587510600000|2020-04-21 23:10:00|23079.7|23074.9|23092.2|23087.4|23099.2|23094.4|23079.2|23074.4|82
1587510900000|2020-04-21 23:15:00|23090.7|23085.9|23081.2|23076.4|23094.2|23089.4|23070.7|23065.9|135
1587511200000|2020-04-21 23:20:00|23081.7|23076.9|23122.7|23117.9|23124.7|23119.9|23081.7|23076.9|127
1587511500000|2020-04-21 23:25:00|23123.2|23118.4|23098.2|23093.4|23129.7|23124.9|23092.7|23087.9|178
1587511800000|2020-04-21 23:30:00|23096.7|23091.9|23119.2|23114.4|23121.7|23116.9|23090.2|23085.4|164
1587512100000|2020-04-21 23:35:00|23119.7|23114.9|23119.2|23114.4|23130.7|23125.9|23113.7|23108.9|97
1587512400000|2020-04-21 23:40:00|23118.7|23113.9|23126.7|23121.9|23129.2|23124.4|23113.2|23108.4|90
1587512700000|2020-04-21 23:45:00|23127.2|23122.4|23113.2|23108.4|23128.2|23123.4|23109.7|23104.9|135
1587513000000|2020-04-21 23:50:00|23112.7|23107.9|23114.2|23109.4|23118.7|23113.9|23089.7|23084.9|132
1587513300000|2020-04-21 23:55:00|23114.7|23109.9|23144.7|23139.9|23152.2|23147.4|23114.2|23109.4|249
1587513600000|2020-04-22 00:00:00|23144.2|23139.4|23170.2|23165.4|23204.2|23199.4|23144.2|23139.4|1201
1587513900000|2020-04-22 00:05:00|23169.7|23164.9|23103.2|23098.4|23169.7|23164.9|23079.2|23074.4|840
1587514200000|2020-04-22 00:10:00|23105.2|23100.4|22999.2|22994.4|23119.2|23114.4|22995.7|22990.9|966
1587514500000|2020-04-22 00:15:00|22998.7|22993.9|23050.7|23045.9|23062.7|23057.9|22997.2|22992.4|671
1587514800000|2020-04-22 00:20:00|23049.7|23044.9|23031.2|23026.4|23054.2|23049.4|23011.7|23006.9|628
1587515100000|2020-04-22 00:25:00|23030.7|23025.9|22969.2|22964.4|23031.7|23026.9|22942.7|22937.9|1130
1587515400000|2020-04-22 00:30:00|22968.7|22963.9|23013.7|23008.9|23022.7|23017.9|22966.2|22961.4|532
1587515700000|2020-04-22 00:35:00|23014.7|23009.9|23042.7|23037.9|23045.7|23040.9|23009.2|23004.4|505
1587516000000|2020-04-22 00:40:00|23043.2|23038.4|23059.2|23054.4|23077.2|23072.4|23031.7|23026.9|389
1587516300000|2020-04-22 00:45:00|23060.2|23055.4|23033.2|23028.4|23074.2|23069.4|23029.2|23024.4|343
1587516600000|2020-04-22 00:50:00|23032.2|23027.4|23040.2|23035.4|23045.2|23040.4|22998.2|22993.4|335
1587516900000|2020-04-22 00:55:00|23040.7|23035.9|23079.2|23074.4|23079.7|23074.9|23040.2|23035.4|232
1587517200000|2020-04-22 01:00:00|23079.7|23074.9|23032.7|23027.9|23091.7|23086.9|23029.2|23024.4|327
1587517500000|2020-04-22 01:05:00|23033.2|23028.4|23077.2|23072.4|23081.2|23076.4|23012.2|23007.4|394
1587517800000|2020-04-22 01:10:00|23077.7|23072.9|23081.2|23076.4|23107.7|23102.9|23073.2|23068.4|378
1587518100000|2020-04-22 01:15:00|23081.7|23076.9|23123.7|23118.9|23128.2|23123.4|23076.2|23071.4|464
1587518400000|2020-04-22 01:20:00|23124.2|23119.4|23111.7|23106.9|23128.7|23123.9|23099.2|23094.4|270
1587518700000|2020-04-22 01:25:00|23111.2|23106.4|23117.2|23112.4|23132.7|23127.9|23095.2|23090.4|324
1587519000000|2020-04-22 01:30:00|23118.2|23113.4|23078.2|23073.4|23128.7|23123.9|23077.2|23072.4|374
1587519300000|2020-04-22 01:35:00|23078.7|23073.9|23066.7|23061.9|23109.2|23104.4|23049.7|23044.9|472
1587519600000|2020-04-22 01:40:00|23067.2|23062.4|23064.2|23059.4|23084.7|23079.9|23045.2|23040.4|421
1587519900000|2020-04-22 01:45:00|23064.7|23059.9|23068.7|23063.9|23075.7|23070.9|23032.7|23027.9|487
1587520200000|2020-04-22 01:50:00|23068.2|23063.4|23076.7|23071.9|23087.2|23082.4|23047.7|23042.9|333
1587520500000|2020-04-22 01:55:00|23077.2|23072.4|23084.7|23079.9|23116.7|23111.9|23077.2|23072.4|323
1587520800000|2020-04-22 02:00:00|23082.2|23077.4|23047.2|23042.4|23089.7|23084.9|23037.7|23032.9|280
1587521100000|2020-04-22 02:05:00|23048.2|23043.4|23108.2|23103.4|23113.7|23108.9|23040.7|23035.9|447
1587521400000|2020-04-22 02:10:00|23110.2|23105.4|23093.2|23088.4|23111.7|23106.9|23087.2|23082.4|210
1587521700000|2020-04-22 02:15:00|23093.7|23088.9|23113.2|23108.4|23123.2|23118.4|23074.7|23069.9|319
1587522000000|2020-04-22 02:20:00|23113.7|23108.9|23114.2|23109.4|23121.7|23116.9|23099.2|23094.4|279
1587522300000|2020-04-22 02:25:00|23113.2|23108.4|23105.2|23100.4|23117.7|23112.9|23099.7|23094.9|226
1587522600000|2020-04-22 02:30:00|23105.7|23100.9|23104.7|23099.9|23117.2|23112.4|23094.7|23089.9|427
1587522900000|2020-04-22 02:35:00|23104.2|23099.4|23083.2|23078.4|23108.7|23103.9|23074.7|23069.9|252
1587523200000|2020-04-22 02:40:00|23083.7|23078.9|23117.2|23112.4|23119.7|23114.9|23080.7|23075.9|318
1587523500000|2020-04-22 02:45:00|23117.7|23112.9|23122.7|23117.9|23125.2|23120.4|23103.7|23098.9|129
1587523800000|2020-04-22 02:50:00|23121.2|23116.4|23109.2|23104.4|23122.2|23117.4|23093.2|23088.4|145
1587524100000|2020-04-22 02:55:00|23110.7|23105.9|23126.2|23121.4|23132.2|23127.4|23107.2|23102.4|233
1587524400000|2020-04-22 03:00:00|23126.7|23121.9|23125.7|23120.9|23128.7|23123.9|23114.2|23109.4|113
1587524700000|2020-04-22 03:05:00|23125.2|23120.4|23117.7|23112.9|23128.2|23123.4|23103.7|23098.9|302
1587525000000|2020-04-22 03:10:00|23117.2|23112.4|23093.2|23088.4|23121.2|23116.4|23090.7|23085.9|193
1587525300000|2020-04-22 03:15:00|23093.7|23088.9|23065.2|23060.4|23096.2|23091.4|23060.2|23055.4|251
1587525600000|2020-04-22 03:20:00|23062.2|23057.4|23049.2|23044.4|23064.2|23059.4|23031.2|23026.4|582
1587525900000|2020-04-22 03:25:00|23049.7|23044.9|23083.2|23078.4|23089.2|23084.4|23049.2|23044.4|312
1587526200000|2020-04-22 03:30:00|23082.7|23077.9|23100.2|23095.4|23101.7|23096.9|23072.7|23067.9|198
1587526500000|2020-04-22 03:35:00|23099.7|23094.9|23085.2|23080.4|23119.7|23114.9|23082.7|23077.9|412
1587526800000|2020-04-22 03:40:00|23084.7|23079.9|23082.2|23077.4|23100.2|23095.4|23070.7|23065.9|244
1587527100000|2020-04-22 03:45:00|23078.2|23073.4|23074.2|23069.4|23110.7|23105.9|23061.2|23056.4|387
1587527400000|2020-04-22 03:50:00|23074.7|23069.9|23100.7|23095.9|23101.7|23096.9|23067.2|23062.4|205
1587527700000|2020-04-22 03:55:00|23102.2|23097.4|23090.7|23085.9|23112.7|23107.9|23070.2|23065.4|277
1587528000000|2020-04-22 04:00:00|23091.7|23086.9|23110.7|23105.9|23114.2|23109.4|23072.7|23067.9|352
1587528300000|2020-04-22 04:05:00|23110.2|23105.4|23089.2|23084.4|23112.2|23107.4|23087.7|23082.9|223
1587528600000|2020-04-22 04:10:00|23086.7|23081.9|23112.2|23107.4|23124.7|23119.9|23085.7|23080.9|178
1587528900000|2020-04-22 04:15:00|23112.7|23107.9|23120.7|23115.9|23129.2|23124.4|23112.7|23107.9|326
1587529200000|2020-04-22 04:20:00|23120.2|23115.4|23117.2|23112.4|23121.7|23116.9|23094.2|23089.4|272
1587529500000|2020-04-22 04:25:00|23116.7|23111.9|23099.2|23094.4|23122.2|23117.4|23090.7|23085.9|274
1587529800000|2020-04-22 04:30:00|23098.7|23093.9|23070.2|23065.4|23100.7|23095.9|23050.2|23045.4|670
1587530100000|2020-04-22 04:35:00|23070.7|23065.9|23032.2|23027.4|23071.7|23066.9|23027.7|23022.9|350
1587530400000|2020-04-22 04:40:00|23031.7|23026.9|23051.2|23046.4|23058.7|23053.9|23028.7|23023.9|245
1587530700000|2020-04-22 04:45:00|23051.7|23046.9|23057.7|23052.9|23071.7|23066.9|23034.7|23029.9|214
1587531000000|2020-04-22 04:50:00|23058.2|23053.4|23031.7|23026.9|23060.7|23055.9|23019.2|23014.4|319
1587531300000|2020-04-22 04:55:00|23031.2|23026.4|23044.7|23039.9|23050.7|23045.9|23011.2|23006.4|285
1587531600000|2020-04-22 05:00:00|23045.2|23040.4|23080.2|23075.4|23087.7|23082.9|23041.2|23036.4|417
1587531900000|2020-04-22 05:05:00|23080.7|23075.9|23083.7|23078.9|23105.2|23100.4|23073.2|23068.4|360
1587532200000|2020-04-22 05:10:00|23085.2|23080.4|23092.2|23087.4|23110.7|23105.9|23072.7|23067.9|421
1587532500000|2020-04-22 05:15:00|23092.7|23087.9|23075.2|23070.4|23099.7|23094.9|23068.7|23063.9|182
1587532800000|2020-04-22 05:20:00|23074.7|23069.9|23068.7|23063.9|23089.7|23084.9|23058.2|23053.4|164
1587533100000|2020-04-22 05:25:00|23068.2|23063.4|23112.2|23107.4|23120.7|23115.9|23065.2|23060.4|284
1587533400000|2020-04-22 05:30:00|23111.2|23106.4|23109.2|23104.4|23117.2|23112.4|23084.7|23079.9|505
1587533700000|2020-04-22 05:35:00|23109.7|23104.9|23128.2|23123.4|23129.7|23124.9|23097.2|23092.4|266
1587534000000|2020-04-22 05:40:00|23127.7|23122.9|23188.2|23183.4|23191.7|23186.9|23125.2|23120.4|1107
1587534300000|2020-04-22 05:45:00|23188.7|23183.9|23185.2|23180.4|23191.7|23186.9|23162.7|23157.9|535
1587534600000|2020-04-22 05:50:00|23185.7|23180.9|23188.2|23183.4|23215.7|23210.9|23184.2|23179.4|429
1587534900000|2020-04-22 05:55:00|23188.7|23183.9|23197.2|23192.4|23211.2|23206.4|23184.2|23179.4|365
1587535200000|2020-04-22 06:00:00|23196.6|23193|23128.6|23125|23197.6|23194|23127.1|23123.5|634
1587535500000|2020-04-22 06:05:00|23129.1|23125.5|23160.1|23156.5|23160.6|23157|23121.1|23117.5|437
1587535800000|2020-04-22 06:10:00|23159.6|23156|23186.6|23183|23193.1|23189.5|23145.1|23141.5|329
1587536100000|2020-04-22 06:15:00|23186.1|23182.5|23281.6|23278|23292.6|23289|23186.1|23182.5|1403
1587536400000|2020-04-22 06:20:00|23281.1|23277.5|23249.1|23245.5|23289.6|23286|23243.6|23240|444
1587536700000|2020-04-22 06:25:00|23247.6|23244|23255.6|23252|23272.1|23268.5|23235.1|23231.5|476
1587537000000|2020-04-22 06:30:00|23255.1|23251.5|23260.1|23256.5|23264.1|23260.5|23239.1|23235.5|277
1587537300000|2020-04-22 06:35:00|23261.6|23258|23282.6|23279|23292.6|23289|23261.6|23258|290
1587537600000|2020-04-22 06:40:00|23282.1|23278.5|23269.1|23265.5|23290.6|23287|23261.1|23257.5|285
1587537900000|2020-04-22 06:45:00|23269.6|23266|23301.6|23298|23324.6|23321|23255.1|23251.5|584
1587538200000|2020-04-22 06:50:00|23302.1|23298.5|23305.1|23301.5|23319.1|23315.5|23287.1|23283.5|429
1587538500000|2020-04-22 06:55:00|23307.1|23303.5|23254.1|23250.5|23307.1|23303.5|23254.1|23250.5|546
1587538800000|2020-04-22 07:00:00|23252.1|23248.5|23242.6|23239|23282.1|23278.5|23238.1|23234.5|859
1587539100000|2020-04-22 07:05:00|23240.1|23236.5|23232.6|23229|23250.1|23246.5|23218.6|23215|798
1587539400000|2020-04-22 07:10:00|23233.1|23229.5|23222.6|23219|23249.1|23245.5|23215.1|23211.5|702
1587539700000|2020-04-22 07:15:00|23219.1|23215.5|23229.6|23226|23241.6|23238|23191.1|23187.5|484
1587540000000|2020-04-22 07:20:00|23230.1|23226.5|23244.1|23240.5|23247.1|23243.5|23223.1|23219.5|382
1587540300000|2020-04-22 07:25:00|23243.6|23240|23243.1|23239.5|23265.6|23262|23227.1|23223.5|562
1587540600000|2020-04-22 07:30:00|23242.6|23239|23259.1|23255.5|23289.6|23286|23235.1|23231.5|631
1587540900000|2020-04-22 07:35:00|23258.1|23254.5|23212.1|23208.5|23272.1|23268.5|23198.6|23195|636
1587541200000|2020-04-22 07:40:00|23212.6|23209|23263.1|23259.5|23276.6|23273|23212.6|23209|437
1587541500000|2020-04-22 07:45:00|23263.6|23260|23279.1|23275.5|23283.1|23279.5|23251.1|23247.5|412
1587541800000|2020-04-22 07:50:00|23275.1|23271.5|23252.1|23248.5|23292.1|23288.5|23250.6|23247|394
1587542100000|2020-04-22 07:55:00|23250.6|23247|23245.1|23241.5|23265.1|23261.5|23234.1|23230.5|413
1587542400000|2020-04-22 08:00:00|23243.6|23240|23244.1|23240.5|23252.1|23248.5|23223.1|23219.5|528
1587542700000|2020-04-22 08:05:00|23243.6|23240|23279.1|23275.5|23279.6|23276|23239.1|23235.5|448
1587543000000|2020-04-22 08:10:00|23279.6|23276|23293.1|23289.5|23306.1|23302.5|23272.1|23268.5|542
1587543300000|2020-04-22 08:15:00|23292.6|23289|23311.1|23307.5|23316.6|23313|23281.1|23277.5|459
1587543600000|2020-04-22 08:20:00|23310.6|23307|23295.1|23291.5|23321.6|23318|23293.6|23290|515
1587543900000|2020-04-22 08:25:00|23294.6|23291|23316.1|23312.5|23344.1|23340.5|23290.1|23286.5|841
1587544200000|2020-04-22 08:30:00|23316.6|23313|23317.6|23314|23324.1|23320.5|23299.1|23295.5|481
1587544500000|2020-04-22 08:35:00|23317.1|23313.5|23342.6|23339|23350.1|23346.5|23314.6|23311|531
1587544800000|2020-04-22 08:40:00|23342.1|23338.5|23329.1|23325.5|23357.6|23354|23319.6|23316|546
1587545100000|2020-04-22 08:45:00|23330.1|23326.5|23313.1|23309.5|23338.1|23334.5|23313.1|23309.5|439
1587545400000|2020-04-22 08:50:00|23312.6|23309|23356.1|23352.5|23356.1|23352.5|23312.6|23309|407
1587545700000|2020-04-22 08:55:00|23357.6|23354|23373.1|23369.5|23384.1|23380.5|23353.1|23349.5|902
1587546000000|2020-04-22 09:00:00|23373.6|23370|23354.1|23350.5|23385.1|23381.5|23350.1|23346.5|572
1587546300000|2020-04-22 09:05:00|23355.1|23351.5|23346.1|23342.5|23365.1|23361.5|23345.1|23341.5|436
1587546600000|2020-04-22 09:10:00|23346.6|23343|23388.1|23384.5|23394.1|23390.5|23345.1|23341.5|614
1587546900000|2020-04-22 09:15:00|23389.1|23385.5|23375.1|23371.5|23399.6|23396|23375.1|23371.5|681
1587547200000|2020-04-22 09:20:00|23375.6|23372|23364.1|23360.5|23392.1|23388.5|23360.6|23357|536
1587547500000|2020-04-22 09:25:00|23362.1|23358.5|23378.6|23375|23385.1|23381.5|23358.1|23354.5|458
1587547800000|2020-04-22 09:30:00|23378.1|23374.5|23344.1|23340.5|23380.6|23377|23326.1|23322.5|630
1587548100000|2020-04-22 09:35:00|23342.6|23339|23340.6|23337|23350.6|23347|23330.1|23326.5|341
1587548400000|2020-04-22 09:40:00|23340.1|23336.5|23351.1|23347.5|23361.1|23357.5|23336.1|23332.5|291
1587548700000|2020-04-22 09:45:00|23350.6|23347|23337.6|23334|23356.1|23352.5|23335.1|23331.5|223
1587549000000|2020-04-22 09:50:00|23338.1|23334.5|23354.1|23350.5|23368.1|23364.5|23330.1|23326.5|380
1587549300000|2020-04-22 09:55:00|23353.6|23350|23353.1|23349.5|23370.1|23366.5|23349.1|23345.5|269
1587549600000|2020-04-22 10:00:00|23356.6|23353|23324.6|23321|23367.1|23363.5|23315.1|23311.5|381
1587549900000|2020-04-22 10:05:00|23325.1|23321.5|23313.1|23309.5|23327.6|23324|23307.1|23303.5|493
1587550200000|2020-04-22 10:10:00|23313.6|23310|23329.6|23326|23333.1|23329.5|23303.1|23299.5|472
1587550500000|2020-04-22 10:15:00|23329.1|23325.5|23298.1|23294.5|23331.1|23327.5|23294.1|23290.5|301
1587550800000|2020-04-22 10:20:00|23297.6|23294|23307.6|23304|23313.6|23310|23287.1|23283.5|398
1587551100000|2020-04-22 10:25:00|23308.1|23304.5|23298.1|23294.5|23321.1|23317.5|23288.1|23284.5|313
1587551400000|2020-04-22 10:30:00|23298.6|23295|23318.1|23314.5|23324.6|23321|23297.1|23293.5|232
1587551700000|2020-04-22 10:35:00|23318.6|23315|23285.6|23282|23321.1|23317.5|23275.1|23271.5|511
1587552000000|2020-04-22 10:40:00|23285.1|23281.5|23273.1|23269.5|23295.1|23291.5|23263.1|23259.5|484
1587552300000|2020-04-22 10:45:00|23272.6|23269|23285.6|23282|23294.6|23291|23265.1|23261.5|270
1587552600000|2020-04-22 10:50:00|23286.1|23282.5|23268.6|23265|23287.1|23283.5|23250.6|23247|386
1587552900000|2020-04-22 10:55:00|23269.1|23265.5|23302.1|23298.5|23307.1|23303.5|23256.6|23253|419
1587553200000|2020-04-22 11:00:00|23301.1|23297.5|23302.6|23299|23316.6|23313|23297.1|23293.5|492
1587553500000|2020-04-22 11:05:00|23302.1|23298.5|23315.6|23312|23319.1|23315.5|23301.6|23298|326
1587553800000|2020-04-22 11:10:00|23316.1|23312.5|23349.6|23346|23350.1|23346.5|23303.1|23299.5|917
1587554100000|2020-04-22 11:15:00|23350.1|23346.5|23340.1|23336.5|23358.1|23354.5|23338.6|23335|522
1587554400000|2020-04-22 11:20:00|23339.6|23336|23321.1|23317.5|23342.6|23339|23321.1|23317.5|254
1587554700000|2020-04-22 11:25:00|23322.1|23318.5|23317.1|23313.5|23345.1|23341.5|23312.1|23308.5|301
1587555000000|2020-04-22 11:30:00|23317.6|23314|23318.1|23314.5|23335.6|23332|23315.1|23311.5|312
1587555300000|2020-04-22 11:35:00|23317.6|23314|23288.1|23284.5|23334.1|23330.5|23286.1|23282.5|512
1587555600000|2020-04-22 11:40:00|23288.6|23285|23303.1|23299.5|23305.6|23302|23287.6|23284|249
1587555900000|2020-04-22 11:45:00|23302.6|23299|23290.1|23286.5|23308.1|23304.5|23279.1|23275.5|303
1587556200000|2020-04-22 11:50:00|23290.6|23287|23317.6|23314|23321.6|23318|23284.1|23280.5|245
1587556500000|2020-04-22 11:55:00|23317.1|23313.5|23331.1|23327.5|23339.1|23335.5|23312.1|23308.5|353
1587556800000|2020-04-22 12:00:00|23331.6|23328|23298.6|23295|23331.6|23328|23292.1|23288.5|529
1587557100000|2020-04-22 12:05:00|23298.1|23294.5|23262.6|23259|23312.6|23309|23256.1|23252.5|769
1587557400000|2020-04-22 12:10:00|23263.1|23259.5|23272.1|23268.5|23276.1|23272.5|23262.1|23258.5|474
1587557700000|2020-04-22 12:15:00|23271.6|23268|23285.1|23281.5|23293.1|23289.5|23252.1|23248.5|627
1587558000000|2020-04-22 12:20:00|23285.6|23282|23278.1|23274.5|23287.1|23283.5|23260.1|23256.5|272
1587558300000|2020-04-22 12:25:00|23278.6|23275|23321.6|23318|23333.1|23329.5|23278.6|23275|806
1587558600000|2020-04-22 12:30:00|23322.1|23318.5|23326.6|23323|23333.6|23330|23312.1|23308.5|727
1587558900000|2020-04-22 12:35:00|23327.1|23323.5|23341.1|23337.5|23342.6|23339|23310.6|23307|537
1587559200000|2020-04-22 12:40:00|23340.6|23337|23388.1|23384.5|23395.1|23391.5|23336.6|23333|1122
1587559500000|2020-04-22 12:45:00|23388.6|23385|23407.6|23404|23413.1|23409.5|23386.6|23383|934
1587559800000|2020-04-22 12:50:00|23408.1|23404.5|23442.1|23438.5|23444.1|23440.5|23402.1|23398.5|889
1587560100000|2020-04-22 12:55:00|23442.6|23439|23450.1|23446.5|23467.1|23463.5|23436.6|23433|1228
1587560400000|2020-04-22 13:00:00|23446.1|23442.5|23431.1|23427.5|23468.1|23464.5|23429.1|23425.5|880
1587560700000|2020-04-22 13:05:00|23430.6|23427|23419.1|23415.5|23441.1|23437.5|23414.1|23410.5|745
1587561000000|2020-04-22 13:10:00|23418.6|23415|23446.6|23443|23458.6|23455|23418.1|23414.5|663
1587561300000|2020-04-22 13:15:00|23447.6|23444|23447.1|23443.5|23457.6|23454|23432.1|23428.5|319
1587561600000|2020-04-22 13:20:00|23446.6|23443|23431.1|23427.5|23461.1|23457.5|23430.1|23426.5|465
1587561900000|2020-04-22 13:25:00|23430.6|23427|23434.1|23430.5|23444.6|23441|23420.6|23417|773
1587562200000|2020-04-22 13:30:00|23436.1|23432.5|23444.5|23442.1|23493.5|23491.1|23379.5|23377.1|6148
1587562500000|2020-04-22 13:35:00|23442.5|23440.1|23471|23468.6|23488.5|23486.1|23414.5|23412.1|3236
1587562800000|2020-04-22 13:40:00|23470.5|23468.1|23454|23451.6|23497|23494.6|23441.5|23439.1|2926
1587563100000|2020-04-22 13:45:00|23455|23452.6|23383.5|23381.1|23489|23486.6|23381|23378.6|3235
1587563400000|2020-04-22 13:50:00|23384.5|23382.1|23377.5|23375.1|23419.5|23417.1|23364.5|23362.1|1823
1587563700000|2020-04-22 13:55:00|23378|23375.6|23430.5|23428.1|23431.5|23429.1|23374|23371.6|1325
1587564000000|2020-04-22 14:00:00|23430|23427.6|23401.5|23399.1|23463.5|23461.1|23396.5|23394.1|1846
1587564300000|2020-04-22 14:05:00|23400.5|23398.1|23397.5|23395.1|23429.5|23427.1|23384.5|23382.1|1992
1587564600000|2020-04-22 14:10:00|23398|23395.6|23356.5|23354.1|23445.5|23443.1|23351.5|23349.1|2048
1587564900000|2020-04-22 14:15:00|23355.5|23353.1|23385.5|23383.1|23387|23384.6|23348.5|23346.1|1225
1587565200000|2020-04-22 14:20:00|23384|23381.6|23425.5|23423.1|23432.5|23430.1|23379|23376.6|1469
1587565500000|2020-04-22 14:25:00|23426|23423.6|23379.5|23377.1|23441.5|23439.1|23376.5|23374.1|1615
1587565800000|2020-04-22 14:30:00|23380.5|23378.1|23391|23388.6|23421|23418.6|23374|23371.6|1739
1587566100000|2020-04-22 14:35:00|23391.5|23389.1|23440|23437.6|23452.5|23450.1|23389.5|23387.1|1727
1587566400000|2020-04-22 14:40:00|23441.5|23439.1|23434|23431.6|23460|23457.6|23432|23429.6|1436
1587566700000|2020-04-22 14:45:00|23434.5|23432.1|23402.5|23400.1|23447.5|23445.1|23392.5|23390.1|1019
1587567000000|2020-04-22 14:50:00|23402|23399.6|23366.5|23364.1|23417|23414.6|23354|23351.6|1192
1587567300000|2020-04-22 14:55:00|23367|23364.6|23359.5|23357.1|23383.5|23381.1|23350.5|23348.1|1025
1587567600000|2020-04-22 15:00:00|23364.5|23362.1|23388.5|23386.1|23395.5|23393.1|23341.5|23339.1|1637
1587567900000|2020-04-22 15:05:00|23388|23385.6|23383|23380.6|23410.5|23408.1|23369|23366.6|1214
1587568200000|2020-04-22 15:10:00|23382.5|23380.1|23404|23401.6|23408.5|23406.1|23364|23361.6|1022
1587568500000|2020-04-22 15:15:00|23403.5|23401.1|23431.5|23429.1|23454|23451.6|23401.5|23399.1|1509
1587568800000|2020-04-22 15:20:00|23432|23429.6|23434.5|23432.1|23444|23441.6|23412.5|23410.1|973
1587569100000|2020-04-22 15:25:00|23433.5|23431.1|23415.5|23413.1|23454|23451.6|23398.5|23396.1|1127
1587569400000|2020-04-22 15:30:00|23414.5|23412.1|23444|23441.6|23465|23462.6|23411|23408.6|1382
1587569700000|2020-04-22 15:35:00|23443.5|23441.1|23436.5|23434.1|23443.5|23441.1|23422.5|23420.1|947
1587570000000|2020-04-22 15:40:00|23436|23433.6|23469.5|23467.1|23487|23484.6|23419.5|23417.1|1520
1587570300000|2020-04-22 15:45:00|23469|23466.6|23471.5|23469.1|23477.5|23475.1|23455|23452.6|974
1587570600000|2020-04-22 15:50:00|23471|23468.6|23488.5|23486.1|23496.5|23494.1|23468.5|23466.1|716
1587570900000|2020-04-22 15:55:00|23488|23485.6|23465|23462.6|23490|23487.6|23452|23449.6|937
1587571200000|2020-04-22 16:00:00|23465.5|23463.1|23490.5|23488.1|23508|23505.6|23465.5|23463.1|1211
1587571500000|2020-04-22 16:05:00|23490|23487.6|23448.5|23446.1|23495|23492.6|23447|23444.6|845
1587571800000|2020-04-22 16:10:00|23448|23445.6|23456.5|23454.1|23468.5|23466.1|23447.5|23445.1|546
1587572100000|2020-04-22 16:15:00|23457.5|23455.1|23479.5|23477.1|23480.5|23478.1|23452.5|23450.1|604
1587572400000|2020-04-22 16:20:00|23479|23476.6|23481.5|23479.1|23487.5|23485.1|23465|23462.6|685
1587572700000|2020-04-22 16:25:00|23481|23478.6|23479.5|23477.1|23489|23486.6|23461.5|23459.1|856
1587573000000|2020-04-22 16:30:00|23480|23477.6|23464|23461.6|23488.5|23486.1|23456.5|23454.1|709
1587573300000|2020-04-22 16:35:00|23462.5|23460.1|23478.5|23476.1|23480|23477.6|23443.5|23441.1|705
1587573600000|2020-04-22 16:40:00|23479|23476.6|23477.5|23475.1|23503.5|23501.1|23477.5|23475.1|966
1587573900000|2020-04-22 16:45:00|23477|23474.6|23462|23459.6|23486.5|23484.1|23459|23456.6|493
1587574200000|2020-04-22 16:50:00|23462.5|23460.1|23431.5|23429.1|23465.5|23463.1|23428|23425.6|655
1587574500000|2020-04-22 16:55:00|23431|23428.6|23439.5|23437.1|23439.5|23437.1|23418.5|23416.1|730
1587574800000|2020-04-22 17:00:00|23441|23438.6|23424.5|23422.1|23448.5|23446.1|23420.5|23418.1|695
1587575100000|2020-04-22 17:05:00|23424|23421.6|23423.5|23421.1|23431|23428.6|23404.5|23402.1|934
1587575400000|2020-04-22 17:10:00|23423|23420.6|23449|23446.6|23453.5|23451.1|23418.5|23416.1|560
1587575700000|2020-04-22 17:15:00|23448.5|23446.1|23460.5|23458.1|23465|23462.6|23446|23443.6|486
1587576000000|2020-04-22 17:20:00|23460|23457.6|23465.5|23463.1|23478|23475.6|23457.5|23455.1|567
1587576300000|2020-04-22 17:25:00|23466|23463.6|23490|23487.6|23491|23488.6|23462.5|23460.1|462
1587576600000|2020-04-22 17:30:00|23489.5|23487.1|23470|23467.6|23502.5|23500.1|23464|23461.6|693
1587576900000|2020-04-22 17:35:00|23470.5|23468.1|23452.5|23450.1|23478.5|23476.1|23449.5|23447.1|914
1587577200000|2020-04-22 17:40:00|23452|23449.6|23470.5|23468.1|23475|23472.6|23443.5|23441.1|917
1587577500000|2020-04-22 17:45:00|23471|23468.6|23477|23474.6|23481|23478.6|23460.5|23458.1|468
1587577800000|2020-04-22 17:50:00|23476.5|23474.1|23486.5|23484.1|23499|23496.6|23460.5|23458.1|721
1587578100000|2020-04-22 17:55:00|23487|23484.6|23480.5|23478.1|23488.5|23486.1|23471|23468.6|389
1587578400000|2020-04-22 18:00:00|23480|23477.6|23479.5|23477.1|23496|23493.6|23470|23467.6|621
1587578700000|2020-04-22 18:05:00|23479|23476.6|23473|23470.6|23490|23487.6|23455|23452.6|787
1587579000000|2020-04-22 18:10:00|23472.5|23470.1|23470.5|23468.1|23477.5|23475.1|23458.5|23456.1|574
1587579300000|2020-04-22 18:15:00|23471|23468.6|23461.5|23459.1|23472.5|23470.1|23455|23452.6|395
1587579600000|2020-04-22 18:20:00|23461|23458.6|23489.5|23487.1|23496|23493.6|23460|23457.6|697
1587579900000|2020-04-22 18:25:00|23490.5|23488.1|23469.5|23467.1|23490.5|23488.1|23467|23464.6|472
1587580200000|2020-04-22 18:30:00|23470|23467.6|23510|23507.6|23518.5|23516.1|23470|23467.6|898
1587580500000|2020-04-22 18:35:00|23510.5|23508.1|23507|23504.6|23511.5|23509.1|23496|23493.6|544
1587580800000|2020-04-22 18:40:00|23507.5|23505.1|23524.5|23522.1|23525.5|23523.1|23500|23497.6|1125
1587581100000|2020-04-22 18:45:00|23525|23522.6|23551|23548.6|23561|23558.6|23516|23513.6|1201
1587581400000|2020-04-22 18:50:00|23551.5|23549.1|23524|23521.6|23570.5|23568.1|23521.5|23519.1|1632
1587581700000|2020-04-22 18:55:00|23523.5|23521.1|23544|23541.6|23553|23550.6|23520.5|23518.1|854
1587582000000|2020-04-22 19:00:00|23546|23543.6|23567|23564.6|23568|23565.6|23529|23526.6|839
1587582300000|2020-04-22 19:05:00|23567.5|23565.1|23554|23551.6|23569|23566.6|23542.5|23540.1|753
1587582600000|2020-04-22 19:10:00|23553.5|23551.1|23537|23534.6|23560|23557.6|23537|23534.6|518
1587582900000|2020-04-22 19:15:00|23537.5|23535.1|23541|23538.6|23546|23543.6|23522.5|23520.1|886
1587583200000|2020-04-22 19:20:00|23540.5|23538.1|23550|23547.6|23566|23563.6|23533|23530.6|943
1587583500000|2020-04-22 19:25:00|23550.5|23548.1|23544.5|23542.1|23566|23563.6|23539|23536.6|538
1587583800000|2020-04-22 19:30:00|23545|23542.6|23545.1|23542.7|23572.2|23569.8|23532.6|23530.2|1231
1587584100000|2020-04-22 19:35:00|23548.1|23545.7|23561.6|23559.2|23568.1|23565.7|23540.6|23538.2|1305
1587584400000|2020-04-22 19:40:00|23562.6|23560.2|23579.6|23577.2|23588.6|23586.2|23552.6|23550.2|1021
1587584700000|2020-04-22 19:45:00|23579.1|23576.7|23565.6|23563.2|23584.6|23582.2|23529.6|23527.2|1471
1587585000000|2020-04-22 19:50:00|23566.1|23563.7|23565.6|23563.2|23619.1|23616.7|23539.1|23536.7|3980
1587585300000|2020-04-22 19:55:00|23565.1|23562.7|23471.1|23468.7|23565.1|23562.7|23464.6|23462.2|3443
1587585600000|2020-04-22 20:00:00|23465.7|23463.3|23449.9|23445.1|23465.9|23463.3|23426.4|23421.6|2364
1587585900000|2020-04-22 20:05:00|23449.4|23444.6|23458.4|23453.6|23460.4|23455.6|23421.9|23417.1|1222
1587586200000|2020-04-22 20:10:00|23458.9|23454.1|23464.2|23454.4|23475.4|23470.6|23449.4|23444.6|590
1587586500000|2020-04-22 20:15:00|23464.1|23454.3|23491.3|23481.5|23500.4|23490.6|23444.8|23435|0
1587586800000|2020-04-22 20:20:00|23491.2|23481.4|23480.6|23470.8|23495.2|23485.4|23464|23454.2|0
1587587100000|2020-04-22 20:25:00|23478.5|23468.7|23471.9|23462.1|23488.9|23479.1|23459.7|23449.9|0
1587587400000|2020-04-22 20:30:00|23462.4|23457.6|23472.9|23468.1|23476.9|23472.1|23461.9|23457.1|151
1587587700000|2020-04-22 20:35:00|23472.4|23467.6|23463.4|23458.6|23478.4|23473.6|23462.9|23458.1|92
1587588000000|2020-04-22 20:40:00|23462.9|23458.1|23460.9|23456.1|23466.9|23462.1|23460.4|23455.6|70
1587588300000|2020-04-22 20:45:00|23460.4|23455.6|23464.4|23459.6|23472.9|23468.1|23458.9|23454.1|95
1587588600000|2020-04-22 20:50:00|23463.9|23459.1|23472.9|23468.1|23474.4|23469.6|23461.9|23457.1|95
1587588900000|2020-04-22 20:55:00|23473.4|23468.6|23480.4|23475.6|23481.9|23477.1|23472.9|23468.1|53
1587589200000|2020-04-22 21:00:00|23485.5|23475.7|23500.5|23490.7|23504.8|23495|23483.6|23473.8|0
1587589500000|2020-04-22 21:05:00|23502.6|23492.8|23507.8|23498|23512.4|23502.6|23496.4|23486.6|0
1587589800000|2020-04-22 21:10:00|23507.4|23497.6|23504.8|23495|23512.1|23502.3|23504.6|23494.8|0
1587590100000|2020-04-22 21:15:00|23504.7|23494.9|23503.2|23493.4|23505.2|23495.4|23503.2|23493.4|0
1587590400000|2020-04-22 21:20:00|23504.5|23494.7|23504.8|23495|23505.2|23495.4|23502.4|23492.6|0
1587590700000|2020-04-22 21:25:00|23504.6|23494.8|23499.7|23489.9|23505.2|23495.4|23499.7|23489.9|0
1587591000000|2020-04-22 21:30:00|23499.3|23489.5|23495.6|23485.8|23499.3|23489.5|23495.6|23485.8|0
1587591300000|2020-04-22 21:35:00|23495|23485.2|23497.3|23487.5|23498.3|23488.5|23494.6|23484.8|0
1587591600000|2020-04-22 21:40:00|23497|23487.2|23499.4|23489.6|23499.9|23490.1|23496.7|23486.9|0
1587591900000|2020-04-22 21:45:00|23499.5|23489.7|23504|23494.2|23505.3|23495.5|23496.6|23486.8|0
1587592200000|2020-04-22 21:50:00|23503.9|23494.1|23507.9|23498.1|23509.1|23499.3|23501.9|23492.1|0
1587592500000|2020-04-22 21:55:00|23509.8|23500|23504.8|23495|23514.7|23504.9|23504.8|23495|0
1587592800000|2020-04-22 22:00:00|23504.5|23494.7|23439.4|23434.6|23509.9|23505.1|23430.9|23426.1|616
1587593100000|2020-04-22 22:05:00|23439.9|23435.1|23438.4|23433.6|23466.4|23461.6|23424.9|23420.1|294
1587593400000|2020-04-22 22:10:00|23437.9|23433.1|23469.9|23465.1|23470.4|23465.6|23429.4|23424.6|201
1587593700000|2020-04-22 22:15:00|23469.4|23464.6|23455.9|23451.1|23470.9|23466.1|23444.4|23439.6|195
1587594000000|2020-04-22 22:20:00|23458.4|23453.6|23450.4|23445.6|23464.9|23460.1|23442.9|23438.1|136
1587594300000|2020-04-22 22:25:00|23450.9|23446.1|23449.4|23444.6|23463.9|23459.1|23446.4|23441.6|179
1587594600000|2020-04-22 22:30:00|23448.9|23444.1|23452.9|23448.1|23456.9|23452.1|23437.4|23432.6|409
1587594900000|2020-04-22 22:35:00|23451.4|23446.6|23431.9|23427.1|23451.9|23447.1|23408.9|23404.1|457
1587595200000|2020-04-22 22:40:00|23431.4|23426.6|23442.4|23437.6|23445.4|23440.6|23422.9|23418.1|127
1587595500000|2020-04-22 22:45:00|23441.9|23437.1|23420.9|23416.1|23442.4|23437.6|23413.9|23409.1|137
1587595800000|2020-04-22 22:50:00|23420.4|23415.6|23406.9|23402.1|23422.9|23418.1|23398.9|23394.1|314
1587596100000|2020-04-22 22:55:00|23405.9|23401.1|23410.4|23405.6|23422.9|23418.1|23400.9|23396.1|112
1587596400000|2020-04-22 23:00:00|23410.9|23406.1|23379.4|23374.6|23416.9|23412.1|23357.4|23352.6|476
1587596700000|2020-04-22 23:05:00|23378.9|23374.1|23382.4|23377.6|23392.4|23387.6|23372.4|23367.6|253
1587597000000|2020-04-22 23:10:00|23381.9|23377.1|23385.4|23380.6|23390.4|23385.6|23373.4|23368.6|85
1587597300000|2020-04-22 23:15:00|23384.9|23380.1|23390.9|23386.1|23399.9|23395.1|23377.4|23372.6|213
1587597600000|2020-04-22 23:20:00|23390.4|23385.6|23384.4|23379.6|23397.9|23393.1|23380.4|23375.6|130
1587597900000|2020-04-22 23:25:00|23383.9|23379.1|23401.4|23396.6|23405.9|23401.1|23377.4|23372.6|199
1587598200000|2020-04-22 23:30:00|23402.4|23397.6|23373.9|23369.1|23404.9|23400.1|23369.4|23364.6|220
1587598500000|2020-04-22 23:35:00|23374.4|23369.6|23375.4|23370.6|23382.4|23377.6|23364.4|23359.6|173
1587598800000|2020-04-22 23:40:00|23374.9|23370.1|23383.9|23379.1|23385.4|23380.6|23364.4|23359.6|110
1587599100000|2020-04-22 23:45:00|23383.4|23378.6|23380.4|23375.6|23389.9|23385.1|23372.9|23368.1|194
1587599400000|2020-04-22 23:50:00|23379.9|23375.1|23387.9|23383.1|23393.4|23388.6|23357.4|23352.6|229
1587599700000|2020-04-22 23:55:00|23388.9|23384.1|23399.9|23395.1|23400.4|23395.6|23377.4|23372.6|142
1587600000000|2020-04-23 00:00:00|23400.4|23395.6|23404.4|23399.6|23433.4|23428.6|23386.4|23381.6|494
1587600300000|2020-04-23 00:05:00|23404.9|23400.1|23404.9|23400.1|23413.9|23409.1|23392.9|23388.1|316
1587600600000|2020-04-23 00:10:00|23404.4|23399.6|23379.9|23375.1|23404.4|23399.6|23370.9|23366.1|226
1587600900000|2020-04-23 00:15:00|23379.4|23374.6|23369.4|23364.6|23394.9|23390.1|23362.9|23358.1|197
1587601200000|2020-04-23 00:20:00|23369.9|23365.1|23381.9|23377.1|23384.9|23380.1|23348.9|23344.1|275
1587601500000|2020-04-23 00:25:00|23381.4|23376.6|23399.4|23394.6|23403.9|23399.1|23379.4|23374.6|221
1587601800000|2020-04-23 00:30:00|23399.9|23395.1|23377.4|23372.6|23400.4|23395.6|23367.9|23363.1|152
1587602100000|2020-04-23 00:35:00|23377.9|23373.1|23392.4|23387.6|23398.9|23394.1|23361.9|23357.1|228
1587602400000|2020-04-23 00:40:00|23393.9|23389.1|23414.9|23410.1|23416.9|23412.1|23376.9|23372.1|254
1587602700000|2020-04-23 00:45:00|23413.9|23409.1|23420.9|23416.1|23427.9|23423.1|23402.4|23397.6|331
1587603000000|2020-04-23 00:50:00|23421.4|23416.6|23408.9|23404.1|23443.4|23438.6|23404.9|23400.1|414
1587603300000|2020-04-23 00:55:00|23408.4|23403.6|23419.9|23415.1|23422.9|23418.1|23400.9|23396.1|104
1587603600000|2020-04-23 01:00:00|23420.9|23416.1|23451.9|23447.1|23457.4|23452.6|23418.9|23414.1|373
1587603900000|2020-04-23 01:05:00|23451.4|23446.6|23487.9|23483.1|23505.9|23501.1|23451.4|23446.6|654
1587604200000|2020-04-23 01:10:00|23488.4|23483.6|23457.4|23452.6|23489.4|23484.6|23453.4|23448.6|384
1587604500000|2020-04-23 01:15:00|23456.4|23451.6|23463.9|23459.1|23471.4|23466.6|23451.9|23447.1|247
1587604800000|2020-04-23 01:20:00|23463.4|23458.6|23469.4|23464.6|23490.4|23485.6|23456.9|23452.1|243
1587605100000|2020-04-23 01:25:00|23469.9|23465.1|23441.4|23436.6|23475.9|23471.1|23441.4|23436.6|240
1587605400000|2020-04-23 01:30:00|23440.9|23436.1|23446.4|23441.6|23461.9|23457.1|23431.9|23427.1|268
1587605700000|2020-04-23 01:35:00|23445.9|23441.1|23474.4|23469.6|23479.4|23474.6|23442.9|23438.1|312
1587606000000|2020-04-23 01:40:00|23472.9|23468.1|23429.9|23425.1|23476.9|23472.1|23418.4|23413.6|337
1587606300000|2020-04-23 01:45:00|23429.4|23424.6|23421.9|23417.1|23449.4|23444.6|23411.9|23407.1|350
1587606600000|2020-04-23 01:50:00|23421.4|23416.6|23430.9|23426.1|23439.9|23435.1|23407.9|23403.1|349
1587606900000|2020-04-23 01:55:00|23430.4|23425.6|23416.9|23412.1|23451.4|23446.6|23415.4|23410.6|230
1587607200000|2020-04-23 02:00:00|23416.4|23411.6|23422.9|23418.1|23430.4|23425.6|23406.9|23402.1|273
1587607500000|2020-04-23 02:05:00|23422.4|23417.6|23405.9|23401.1|23426.9|23422.1|23401.4|23396.6|168
1587607800000|2020-04-23 02:10:00|23406.4|23401.6|23407.9|23403.1|23418.4|23413.6|23401.4|23396.6|177
1587608100000|2020-04-23 02:15:00|23407.4|23402.6|23376.9|23372.1|23407.4|23402.6|23376.4|23371.6|256
1587608400000|2020-04-23 02:20:00|23377.4|23372.6|23375.4|23370.6|23392.9|23388.1|23368.9|23364.1|226
1587608700000|2020-04-23 02:25:00|23373.9|23369.1|23372.4|23367.6|23379.4|23374.6|23352.4|23347.6|230
1587609000000|2020-04-23 02:30:00|23370.9|23366.1|23388.9|23384.1|23397.9|23393.1|23366.9|23362.1|195
1587609300000|2020-04-23 02:35:00|23388.4|23383.6|23367.9|23363.1|23401.4|23396.6|23367.9|23363.1|287
1587609600000|2020-04-23 02:40:00|23367.4|23362.6|23352.4|23347.6|23371.9|23367.1|23347.4|23342.6|229
1587609900000|2020-04-23 02:45:00|23351.9|23347.1|23374.9|23370.1|23376.4|23371.6|23346.9|23342.1|199
1587610200000|2020-04-23 02:50:00|23374.4|23369.6|23363.4|23358.6|23378.9|23374.1|23355.4|23350.6|145
1587610500000|2020-04-23 02:55:00|23362.9|23358.1|23371.9|23367.1|23378.4|23373.6|23353.9|23349.1|145
1587610800000|2020-04-23 03:00:00|23371.4|23366.6|23367.9|23363.1|23378.9|23374.1|23359.9|23355.1|162
1587611100000|2020-04-23 03:05:00|23367.4|23362.6|23374.4|23369.6|23383.9|23379.1|23366.9|23362.1|109
1587611400000|2020-04-23 03:10:00|23373.9|23369.1|23390.9|23386.1|23392.9|23388.1|23356.9|23352.1|159
1587611700000|2020-04-23 03:15:00|23390.4|23385.6|23396.9|23392.1|23404.4|23399.6|23383.9|23379.1|216
1587612000000|2020-04-23 03:20:00|23396.4|23391.6|23377.9|23373.1|23396.9|23392.1|23369.9|23365.1|252
1587612300000|2020-04-23 03:25:00|23378.4|23373.6|23388.9|23384.1|23397.9|23393.1|23374.9|23370.1|219
1587612600000|2020-04-23 03:30:00|23389.4|23384.6|23378.4|23373.6|23403.4|23398.6|23375.9|23371.1|199
1587612900000|2020-04-23 03:35:00|23376.4|23371.6|23365.9|23361.1|23379.9|23375.1|23352.9|23348.1|338
1587613200000|2020-04-23 03:40:00|23366.4|23361.6|23359.9|23355.1|23381.4|23376.6|23355.9|23351.1|160
1587613500000|2020-04-23 03:45:00|23359.4|23354.6|23356.9|23352.1|23369.9|23365.1|23355.4|23350.6|150
1587613800000|2020-04-23 03:50:00|23356.4|23351.6|23370.4|23365.6|23372.9|23368.1|23353.9|23349.1|199
1587614100000|2020-04-23 03:55:00|23369.4|23364.6|23374.9|23370.1|23379.9|23375.1|23364.9|23360.1|194
1587614400000|2020-04-23 04:00:00|23375.9|23371.1|23381.4|23376.6|23385.9|23381.1|23371.4|23366.6|165
1587614700000|2020-04-23 04:05:00|23381.9|23377.1|23381.9|23377.1|23399.9|23395.1|23378.4|23373.6|152
1587615000000|2020-04-23 04:10:00|23382.4|23377.6|23375.9|23371.1|23384.4|23379.6|23370.9|23366.1|97
1587615300000|2020-04-23 04:15:00|23376.4|23371.6|23400.4|23395.6|23400.4|23395.6|23376.4|23371.6|132
1587615600000|2020-04-23 04:20:00|23400.9|23396.1|23393.9|23389.1|23406.4|23401.6|23393.9|23389.1|243
1587615900000|2020-04-23 04:25:00|23393.4|23388.6|23417.9|23413.1|23428.4|23423.6|23393.4|23388.6|279
1587616200000|2020-04-23 04:30:00|23418.4|23413.6|23436.4|23431.6|23459.4|23454.6|23413.9|23409.1|331
1587616500000|2020-04-23 04:35:00|23436.9|23432.1|23437.9|23433.1|23451.9|23447.1|23419.4|23414.6|295
1587616800000|2020-04-23 04:40:00|23437.4|23432.6|23436.9|23432.1|23456.9|23452.1|23426.4|23421.6|253
1587617100000|2020-04-23 04:45:00|23436.4|23431.6|23416.9|23412.1|23436.9|23432.1|23413.9|23409.1|235
1587617400000|2020-04-23 04:50:00|23417.4|23412.6|23427.9|23423.1|23428.4|23423.6|23410.4|23405.6|121
1587617700000|2020-04-23 04:55:00|23428.4|23423.6|23442.4|23437.6|23455.4|23450.6|23428.4|23423.6|132
1587618000000|2020-04-23 05:00:00|23442.9|23438.1|23504.4|23499.6|23516.4|23511.6|23437.9|23433.1|597
1587618300000|2020-04-23 05:05:00|23503.9|23499.1|23510.4|23505.6|23533.4|23528.6|23499.4|23494.6|429
1587618600000|2020-04-23 05:10:00|23510.9|23506.1|23501.9|23497.1|23519.9|23515.1|23483.4|23478.6|356
1587618900000|2020-04-23 05:15:00|23502.9|23498.1|23496.9|23492.1|23508.9|23504.1|23483.4|23478.6|142
1587619200000|2020-04-23 05:20:00|23496.4|23491.6|23526.4|23521.6|23527.9|23523.1|23491.9|23487.1|170
1587619500000|2020-04-23 05:25:00|23525.9|23521.1|23506.9|23502.1|23525.9|23521.1|23498.9|23494.1|226
1587619800000|2020-04-23 05:30:00|23507.4|23502.6|23511.9|23507.1|23523.9|23519.1|23504.4|23499.6|164
1587620100000|2020-04-23 05:35:00|23511.4|23506.6|23498.9|23494.1|23511.4|23506.6|23487.4|23482.6|169
1587620400000|2020-04-23 05:40:00|23499.4|23494.6|23468.9|23464.1|23500.9|23496.1|23463.9|23459.1|310
1587620700000|2020-04-23 05:45:00|23468.4|23463.6|23473.9|23469.1|23474.9|23470.1|23444.9|23440.1|264
1587621000000|2020-04-23 05:50:00|23473.4|23468.6|23487.9|23483.1|23507.4|23502.6|23471.4|23466.6|281
1587621300000|2020-04-23 05:55:00|23487.4|23482.6|23473.9|23469.1|23493.4|23488.6|23468.9|23464.1|139
1587621600000|2020-04-23 06:00:00|23479.9|23475.1|23512.3|23508.7|23520.8|23517.2|23432.8|23429.2|492
1587621900000|2020-04-23 06:05:00|23511.3|23507.7|23546.3|23542.7|23564.3|23560.7|23505.8|23502.2|610
1587622200000|2020-04-23 06:10:00|23545.8|23542.2|23535.3|23531.7|23574.8|23571.2|23533.3|23529.7|339
1587622500000|2020-04-23 06:15:00|23534.3|23530.7|23535.8|23532.2|23555.8|23552.2|23525.8|23522.2|257
1587622800000|2020-04-23 06:20:00|23534.8|23531.2|23540.8|23537.2|23546.3|23542.7|23526.3|23522.7|205
1587623100000|2020-04-23 06:25:00|23541.3|23537.7|23561.3|23557.7|23561.3|23557.7|23528.8|23525.2|233
1587623400000|2020-04-23 06:30:00|23561.8|23558.2|23598.3|23594.7|23609.3|23605.7|23549.3|23545.7|854
1587623700000|2020-04-23 06:35:00|23598.8|23595.2|23591.3|23587.7|23599.3|23595.7|23568.3|23564.7|292
1587624000000|2020-04-23 06:40:00|23591.8|23588.2|23586.8|23583.2|23601.8|23598.2|23576.8|23573.2|356
1587624300000|2020-04-23 06:45:00|23587.3|23583.7|23574.3|23570.7|23598.8|23595.2|23572.3|23568.7|277
1587624600000|2020-04-23 06:50:00|23573.8|23570.2|23562.8|23559.2|23586.8|23583.2|23562.8|23559.2|291
1587624900000|2020-04-23 06:55:00|23563.3|23559.7|23564.3|23560.7|23575.8|23572.2|23556.8|23553.2|246
1587625200000|2020-04-23 07:00:00|23559.8|23556.2|23533.8|23530.2|23562.8|23559.2|23529.8|23526.2|881
1587625500000|2020-04-23 07:05:00|23532.8|23529.2|23542.3|23538.7|23553.8|23550.2|23523.8|23520.2|485
1587625800000|2020-04-23 07:10:00|23541.8|23538.2|23543.3|23539.7|23565.8|23562.2|23539.8|23536.2|426
1587626100000|2020-04-23 07:15:00|23542.8|23539.2|23496.3|23492.7|23542.8|23539.2|23495.8|23492.2|818
1587626400000|2020-04-23 07:20:00|23496.8|23493.2|23447.8|23444.2|23507.8|23504.2|23447.8|23444.2|811
1587626700000|2020-04-23 07:25:00|23447.3|23443.7|23468.8|23465.2|23474.8|23471.2|23433.8|23430.2|592
1587627000000|2020-04-23 07:30:00|23468.3|23464.7|23462.8|23459.2|23494.8|23491.2|23461.3|23457.7|620
1587627300000|2020-04-23 07:35:00|23462.3|23458.7|23458.3|23454.7|23471.3|23467.7|23435.8|23432.2|383
1587627600000|2020-04-23 07:40:00|23457.8|23454.2|23429.8|23426.2|23457.8|23454.2|23421.3|23417.7|465
1587627900000|2020-04-23 07:45:00|23429.3|23425.7|23409.3|23405.7|23429.3|23425.7|23381.3|23377.7|731
1587628200000|2020-04-23 07:50:00|23408.8|23405.2|23401.8|23398.2|23411.3|23407.7|23377.3|23373.7|458
1587628500000|2020-04-23 07:55:00|23401.3|23397.7|23395.8|23392.2|23417.8|23414.2|23389.8|23386.2|352
1587628800000|2020-04-23 08:00:00|23395.3|23391.7|23408.8|23405.2|23431.3|23427.7|23381.8|23378.2|763
1587629100000|2020-04-23 08:05:00|23408.3|23404.7|23390.8|23387.2|23408.3|23404.7|23368.8|23365.2|681
1587629400000|2020-04-23 08:10:00|23390.3|23386.7|23420.3|23416.7|23429.3|23425.7|23388.8|23385.2|450
1587629700000|2020-04-23 08:15:00|23419.8|23416.2|23432.8|23429.2|23432.8|23429.2|23417.3|23413.7|295
1587630000000|2020-04-23 08:20:00|23434.8|23431.2|23455.3|23451.7|23465.3|23461.7|23427.3|23423.7|586
1587630300000|2020-04-23 08:25:00|23454.8|23451.2|23457.3|23453.7|23462.8|23459.2|23434.8|23431.2|375
1587630600000|2020-04-23 08:30:00|23457.8|23454.2|23443.8|23440.2|23472.8|23469.2|23442.8|23439.2|438
1587630900000|2020-04-23 08:35:00|23444.3|23440.7|23438.3|23434.7|23464.8|23461.2|23434.8|23431.2|329
1587631200000|2020-04-23 08:40:00|23438.8|23435.2|23448.8|23445.2|23463.3|23459.7|23433.8|23430.2|368
1587631500000|2020-04-23 08:45:00|23449.3|23445.7|23416.8|23413.2|23462.8|23459.2|23413.8|23410.2|418
1587631800000|2020-04-23 08:50:00|23416.3|23412.7|23424.3|23420.7|23430.3|23426.7|23411.3|23407.7|254
1587632100000|2020-04-23 08:55:00|23423.8|23420.2|23414.8|23411.2|23435.8|23432.2|23414.8|23411.2|239
1587632400000|2020-04-23 09:00:00|23416.8|23413.2|23443.3|23439.7|23446.8|23443.2|23409.8|23406.2|321
1587632700000|2020-04-23 09:05:00|23442.8|23439.2|23460.3|23456.7|23462.8|23459.2|23429.8|23426.2|242
1587633000000|2020-04-23 09:10:00|23460.8|23457.2|23482.3|23478.7|23491.8|23488.2|23451.3|23447.7|638
1587633300000|2020-04-23 09:15:00|23482.8|23479.2|23472.8|23469.2|23484.8|23481.2|23460.8|23457.2|296
1587633600000|2020-04-23 09:20:00|23476.8|23473.2|23468.3|23464.7|23483.3|23479.7|23460.3|23456.7|280
1587633900000|2020-04-23 09:25:00|23468.8|23465.2|23482.8|23479.2|23486.3|23482.7|23468.8|23465.2|235
1587634200000|2020-04-23 09:30:00|23484.8|23481.2|23503.8|23500.2|23511.3|23507.7|23477.8|23474.2|489
1587634500000|2020-04-23 09:35:00|23504.3|23500.7|23499.8|23496.2|23518.8|23515.2|23497.8|23494.2|338
1587634800000|2020-04-23 09:40:00|23500.3|23496.7|23480.8|23477.2|23506.3|23502.7|23479.3|23475.7|277
1587635100000|2020-04-23 09:45:00|23480.3|23476.7|23479.8|23476.2|23485.8|23482.2|23471.3|23467.7|357
1587635400000|2020-04-23 09:50:00|23481.3|23477.7|23479.8|23476.2|23500.3|23496.7|23478.3|23474.7|211
1587635700000|2020-04-23 09:55:00|23480.3|23476.7|23506.3|23502.7|23508.3|23504.7|23475.8|23472.2|277
1587636000000|2020-04-23 10:00:00|23507.8|23504.2|23495.3|23491.7|23510.8|23507.2|23481.8|23478.2|226
1587636300000|2020-04-23 10:05:00|23494.8|23491.2|23489.3|23485.7|23507.8|23504.2|23487.8|23484.2|273
1587636600000|2020-04-23 10:10:00|23489.8|23486.2|23440.3|23436.7|23493.8|23490.2|23440.3|23436.7|395
1587636900000|2020-04-23 10:15:00|23440.8|23437.2|23434.8|23431.2|23446.8|23443.2|23433.8|23430.2|287
1587637200000|2020-04-23 10:20:00|23435.8|23432.2|23440.3|23436.7|23446.8|23443.2|23427.3|23423.7|206
1587637500000|2020-04-23 10:25:00|23440.8|23437.2|23460.8|23457.2|23465.8|23462.2|23438.3|23434.7|311
1587637800000|2020-04-23 10:30:00|23457.3|23453.7|23430.8|23427.2|23457.3|23453.7|23415.8|23412.2|353
1587638100000|2020-04-23 10:35:00|23431.3|23427.7|23423.3|23419.7|23434.3|23430.7|23419.3|23415.7|162
1587638400000|2020-04-23 10:40:00|23423.8|23420.2|23427.3|23423.7|23431.8|23428.2|23404.8|23401.2|316
1587638700000|2020-04-23 10:45:00|23426.3|23422.7|23431.3|23427.7|23434.8|23431.2|23415.8|23412.2|142
1587639000000|2020-04-23 10:50:00|23431.8|23428.2|23431.8|23428.2|23435.8|23432.2|23410.8|23407.2|192
1587639300000|2020-04-23 10:55:00|23432.3|23428.7|23408.8|23405.2|23440.3|23436.7|23407.3|23403.7|190
1587639600000|2020-04-23 11:00:00|23409.3|23405.7|23419.3|23415.7|23435.3|23431.7|23407.8|23404.2|260
1587639900000|2020-04-23 11:05:00|23418.8|23415.2|23443.8|23440.2|23452.8|23449.2|23417.8|23414.2|337
1587640200000|2020-04-23 11:10:00|23444.3|23440.7|23436.8|23433.2|23457.8|23454.2|23432.8|23429.2|279
1587640500000|2020-04-23 11:15:00|23437.3|23433.7|23444.3|23440.7|23449.3|23445.7|23424.8|23421.2|179
1587640800000|2020-04-23 11:20:00|23444.8|23441.2|23445.8|23442.2|23446.8|23443.2|23431.3|23427.7|196
1587641100000|2020-04-23 11:25:00|23446.3|23442.7|23428.8|23425.2|23450.8|23447.2|23419.8|23416.2|332
1587641400000|2020-04-23 11:30:00|23426.8|23423.2|23440.3|23436.7|23443.3|23439.7|23423.3|23419.7|201
1587641700000|2020-04-23 11:35:00|23439.8|23436.2|23447.3|23443.7|23448.3|23444.7|23428.8|23425.2|234
1587642000000|2020-04-23 11:40:00|23447.8|23444.2|23432.8|23429.2|23449.3|23445.7|23428.8|23425.2|249
1587642300000|2020-04-23 11:45:00|23432.3|23428.7|23424.3|23420.7|23435.8|23432.2|23418.8|23415.2|289
1587642600000|2020-04-23 11:50:00|23424.8|23421.2|23416.8|23413.2|23426.8|23423.2|23405.3|23401.7|241
1587642900000|2020-04-23 11:55:00|23416.3|23412.7|23427.8|23424.2|23429.8|23426.2|23409.3|23405.7|192
1587643200000|2020-04-23 12:00:00|23428.8|23425.2|23385.8|23382.2|23434.3|23430.7|23385.3|23381.7|556
1587643500000|2020-04-23 12:05:00|23386.3|23382.7|23397.3|23393.7|23399.3|23395.7|23374.3|23370.7|428
1587643800000|2020-04-23 12:10:00|23399.3|23395.7|23418.8|23415.2|23433.3|23429.7|23390.3|23386.7|381
1587644100000|2020-04-23 12:15:00|23418.3|23414.7|23417.8|23414.2|23431.3|23427.7|23411.3|23407.7|210
1587644400000|2020-04-23 12:20:00|23418.8|23415.2|23431.8|23428.2|23448.8|23445.2|23416.3|23412.7|331
1587644700000|2020-04-23 12:25:00|23430.8|23427.2|23463.3|23459.7|23464.8|23461.2|23430.3|23426.7|357
1587645000000|2020-04-23 12:30:00|23465.3|23461.7|23474.3|23470.7|23499.3|23495.7|23446.3|23442.7|1363
1587645300000|2020-04-23 12:35:00|23474.8|23471.2|23485.8|23482.2|23497.8|23494.2|23454.8|23451.2|507
1587645600000|2020-04-23 12:40:00|23486.3|23482.7|23488.3|23484.7|23494.3|23490.7|23470.3|23466.7|586
1587645900000|2020-04-23 12:45:00|23487.8|23484.2|23533.8|23530.2|23550.8|23547.2|23487.8|23484.2|1210
1587646200000|2020-04-23 12:50:00|23534.3|23530.7|23557.3|23553.7|23569.3|23565.7|23529.3|23525.7|741
1587646500000|2020-04-23 12:55:00|23556.8|23553.2|23554.3|23550.7|23567.3|23563.7|23545.8|23542.2|586
1587646800000|2020-04-23 13:00:00|23552.3|23548.7|23534.8|23531.2|23565.8|23562.2|23531.8|23528.2|544
1587647100000|2020-04-23 13:05:00|23535.3|23531.7|23529.3|23525.7|23546.3|23542.7|23520.8|23517.2|512
1587647400000|2020-04-23 13:10:00|23528.8|23525.2|23518.8|23515.2|23529.3|23525.7|23517.3|23513.7|411
1587647700000|2020-04-23 13:15:00|23518.3|23514.7|23520.3|23516.7|23528.3|23524.7|23513.8|23510.2|373
1587648000000|2020-04-23 13:20:00|23520.8|23517.2|23523.8|23520.2|23536.3|23532.7|23516.8|23513.2|389
1587648300000|2020-04-23 13:25:00|23523.3|23519.7|23545.3|23541.7|23551.3|23547.7|23520.3|23516.7|825
1587648600000|2020-04-23 13:30:00|23552.3|23548.7|23638.2|23635.8|23667.2|23664.8|23523.2|23520.8|5417
1587648900000|2020-04-23 13:35:00|23637.7|23635.3|23669.7|23667.3|23686.7|23684.3|23637.7|23635.3|3911
1587649200000|2020-04-23 13:40:00|23670.2|23667.8|23666.7|23664.3|23705.2|23702.8|23655.2|23652.8|2280
1587649500000|2020-04-23 13:45:00|23666.2|23663.8|23634.7|23632.3|23690.2|23687.8|23615.2|23612.8|2297
1587649800000|2020-04-23 13:50:00|23634.2|23631.8|23605.2|23602.8|23638.2|23635.8|23602.2|23599.8|1716
1587650100000|2020-04-23 13:55:00|23607.2|23604.8|23628.2|23625.8|23628.2|23625.8|23584.2|23581.8|1456
1587650400000|2020-04-23 14:00:00|23627.7|23625.3|23621.7|23619.3|23649.2|23646.8|23584.2|23581.8|2329
1587650700000|2020-04-23 14:05:00|23623.7|23621.3|23664.7|23662.3|23671.2|23668.8|23623.2|23620.8|1838
1587651000000|2020-04-23 14:10:00|23664.2|23661.8|23667.2|23664.8|23677.2|23674.8|23643.7|23641.3|2077
1587651300000|2020-04-23 14:15:00|23667.7|23665.3|23709.6|23707.2|23714.6|23712.2|23635.2|23632.8|2200
1587651600000|2020-04-23 14:20:00|23709.1|23706.7|23746.1|23743.7|23753.1|23750.7|23705.1|23702.7|2198
1587651900000|2020-04-23 14:25:00|23746.6|23744.2|23755.1|23752.7|23766.1|23763.7|23728.1|23725.7|2058
1587652200000|2020-04-23 14:30:00|23755.6|23753.2|23829.6|23827.2|23831.6|23829.2|23755.6|23753.2|2684
1587652500000|2020-04-23 14:35:00|23830.1|23827.7|23817.6|23815.2|23830.1|23827.7|23796.6|23794.2|1758
1587652800000|2020-04-23 14:40:00|23817.1|23814.7|23874.1|23871.7|23882.6|23880.2|23814.6|23812.2|2469
1587653100000|2020-04-23 14:45:00|23873.6|23871.2|23847.1|23844.7|23887.1|23884.7|23832.1|23829.7|1916
1587653400000|2020-04-23 14:50:00|23846.6|23844.2|23837.1|23834.7|23857.1|23854.7|23830.1|23827.7|1417
1587653700000|2020-04-23 14:55:00|23837.6|23835.2|23816.1|23813.7|23850.1|23847.7|23812.6|23810.2|1751
1587654000000|2020-04-23 15:00:00|23817.1|23814.7|23815.6|23813.2|23823.1|23820.7|23787.6|23785.2|1816
1587654300000|2020-04-23 15:05:00|23816.1|23813.7|23801.1|23798.7|23816.1|23813.7|23785.1|23782.7|1039
1587654600000|2020-04-23 15:10:00|23800.6|23798.2|23793.1|23790.7|23821.6|23819.2|23779.1|23776.7|1045
1587654900000|2020-04-23 15:15:00|23794.1|23791.7|23803.1|23800.7|23820.6|23818.2|23794.1|23791.7|757
1587655200000|2020-04-23 15:20:00|23802.6|23800.2|23806.1|23803.7|23813.6|23811.2|23790.1|23787.7|871
1587655500000|2020-04-23 15:25:00|23805.6|23803.2|23845.1|23842.7|23853.1|23850.7|23803.1|23800.7|1352
1587655800000|2020-04-23 15:30:00|23845.6|23843.2|23766.1|23763.7|23848.1|23845.7|23756.6|23754.2|1837
1587656100000|2020-04-23 15:35:00|23765.1|23762.7|23742.1|23739.7|23777.1|23774.7|23737.1|23734.7|1586
1587656400000|2020-04-23 15:40:00|23741.1|23738.7|23751.1|23748.7|23763.6|23761.2|23733.1|23730.7|1130
1587656700000|2020-04-23 15:45:00|23751.6|23749.2|23725.6|23723.2|23752.1|23749.7|23710.6|23708.2|1648
1587657000000|2020-04-23 15:50:00|23725.1|23722.7|23743.1|23740.7|23756.6|23754.2|23718.1|23715.7|1293
1587657300000|2020-04-23 15:55:00|23742.6|23740.2|23771.1|23768.7|23775.1|23772.7|23740.1|23737.7|704
1587657600000|2020-04-23 16:00:00|23772.1|23769.7|23777.1|23774.7|23786.1|23783.7|23753.6|23751.2|798
1587657900000|2020-04-23 16:05:00|23777.6|23775.2|23803.1|23800.7|23808.6|23806.2|23773.1|23770.7|811
1587658200000|2020-04-23 16:10:00|23803.6|23801.2|23792.6|23790.2|23806.1|23803.7|23783.1|23780.7|820
1587658500000|2020-04-23 16:15:00|23793.1|23790.7|23800.1|23797.7|23812.1|23809.7|23782.6|23780.2|840
1587658800000|2020-04-23 16:20:00|23799.1|23796.7|23820.1|23817.7|23824.6|23822.2|23784.1|23781.7|702
1587659100000|2020-04-23 16:25:00|23820.6|23818.2|23823.6|23821.2|23835.6|23833.2|23817.6|23815.2|766
1587659400000|2020-04-23 16:30:00|23824.1|23821.7|23814.1|23811.7|23826.1|23823.7|23808.1|23805.7|587
1587659700000|2020-04-23 16:35:00|23813.6|23811.2|23825.1|23822.7|23830.1|23827.7|23791.1|23788.7|761
1587660000000|2020-04-23 16:40:00|23825.8|23823.4|23662.8|23660.4|23832.8|23830.4|23637.3|23634.9|3945
1587660300000|2020-04-23 16:45:00|23661.3|23658.9|23622.3|23619.9|23716.3|23713.9|23480.3|23477.9|9713
1587660600000|2020-04-23 16:50:00|23621.8|23619.4|23590.8|23588.4|23625.3|23622.9|23490.3|23487.9|4149
1587660900000|2020-04-23 16:55:00|23593.3|23590.9|23650.8|23648.4|23667.8|23665.4|23580.8|23578.4|2361
1587661200000|2020-04-23 17:00:00|23652.3|23649.9|23704.8|23702.4|23723.8|23721.4|23644.8|23642.4|1938
1587661500000|2020-04-23 17:05:00|23704.3|23701.9|23686.8|23684.4|23715.3|23712.9|23657.3|23654.9|1504
1587661800000|2020-04-23 17:10:00|23688.3|23685.9|23737.8|23735.4|23739.8|23737.4|23679.8|23677.4|1336
1587662100000|2020-04-23 17:15:00|23737.3|23734.9|23674.3|23671.9|23744.8|23742.4|23674.3|23671.9|1441
1587662400000|2020-04-23 17:20:00|23675.8|23673.4|23598.8|23596.4|23682.8|23680.4|23574.3|23571.9|2535
1587662700000|2020-04-23 17:25:00|23599.3|23596.9|23604.8|23602.4|23612.3|23609.9|23551.8|23549.4|2263
1587663000000|2020-04-23 17:30:00|23604.3|23601.9|23649.8|23647.4|23652.8|23650.4|23588.8|23586.4|1303
1587663300000|2020-04-23 17:35:00|23652.8|23650.4|23619.8|23617.4|23670.3|23667.9|23618.8|23616.4|1217
1587663600000|2020-04-23 17:40:00|23619.3|23616.9|23563.3|23560.9|23635.8|23633.4|23547.8|23545.4|1514
1587663900000|2020-04-23 17:45:00|23562.8|23560.4|23540.8|23538.4|23610.8|23608.4|23534.8|23532.4|1806
1587664200000|2020-04-23 17:50:00|23541.8|23539.4|23516.3|23513.9|23566.3|23563.9|23507.8|23505.4|2322
1587664500000|2020-04-23 17:55:00|23516.8|23514.4|23580.3|23577.9|23584.3|23581.9|23503.8|23501.4|1767
1587664800000|2020-04-23 18:00:00|23579.8|23577.4|23580.8|23578.4|23598.8|23596.4|23549.8|23547.4|1452
1587665100000|2020-04-23 18:05:00|23581.3|23578.9|23527.8|23525.4|23594.8|23592.4|23526.8|23524.4|1293
1587665400000|2020-04-23 18:10:00|23528.3|23525.9|23551.8|23549.4|23560.3|23557.9|23487.8|23485.4|2511
1587665700000|2020-04-23 18:15:00|23551.3|23548.9|23587.8|23585.4|23615.3|23612.9|23547.8|23545.4|2470
1587666000000|2020-04-23 18:20:00|23587.3|23584.9|23634.8|23632.4|23634.8|23632.4|23583.8|23581.4|1278
1587666300000|2020-04-23 18:25:00|23633.8|23631.4|23637.8|23635.4|23654.8|23652.4|23617.8|23615.4|1446
1587666600000|2020-04-23 18:30:00|23635.8|23633.4|23630.8|23628.4|23662.8|23660.4|23621.8|23619.4|1299
1587666900000|2020-04-23 18:35:00|23631.3|23628.9|23612.8|23610.4|23649.3|23646.9|23602.3|23599.9|1328
1587667200000|2020-04-23 18:40:00|23612.3|23609.9|23649.8|23647.4|23667.3|23664.9|23612.3|23609.9|1125
1587667500000|2020-04-23 18:45:00|23650.3|23647.9|23632.8|23630.4|23664.3|23661.9|23624.3|23621.9|1755
1587667800000|2020-04-23 18:50:00|23633.8|23631.4|23684.8|23682.4|23687.8|23685.4|23629.8|23627.4|1819
1587668100000|2020-04-23 18:55:00|23685.8|23683.4|23701.8|23699.4|23717.3|23714.9|23683.8|23681.4|1658
1587668400000|2020-04-23 19:00:00|23701.3|23698.9|23683.3|23680.9|23709.8|23707.4|23676.8|23674.4|1220
1587668700000|2020-04-23 19:05:00|23684.3|23681.9|23658.8|23656.4|23688.8|23686.4|23653.8|23651.4|1373
1587669000000|2020-04-23 19:10:00|23659.3|23656.9|23602.8|23600.4|23661.8|23659.4|23589.8|23587.4|1853
1587669300000|2020-04-23 19:15:00|23602.3|23599.9|23558.3|23555.9|23609.8|23607.4|23552.8|23550.4|1977
1587669600000|2020-04-23 19:20:00|23557.8|23555.4|23569.3|23566.9|23576.3|23573.9|23524.3|23521.9|1629
1587669900000|2020-04-23 19:25:00|23570.8|23568.4|23589.8|23587.4|23591.3|23588.9|23554.8|23552.4|1107
1587670200000|2020-04-23 19:30:00|23590.3|23587.9|23594.8|23592.4|23612.8|23610.4|23536.3|23533.9|1675
1587670500000|2020-04-23 19:35:00|23595.3|23592.9|23583.3|23580.9|23608.8|23606.4|23561.8|23559.4|1337
1587670800000|2020-04-23 19:40:00|23583.8|23581.4|23568.8|23566.4|23622.3|23619.9|23561.3|23558.9|1453
1587671100000|2020-04-23 19:45:00|23569.3|23566.9|23619.3|23616.9|23627.3|23624.9|23567.3|23564.9|1349
1587671400000|2020-04-23 19:50:00|23610.8|23608.4|23539.8|23537.4|23621.3|23618.9|23510.8|23508.4|3969
1587671700000|2020-04-23 19:55:00|23539.3|23536.9|23510.8|23508.4|23554.3|23551.9|23509.8|23507.4|2638
1587672000000|2020-04-23 20:00:00|23512.8|23510.4|23491|23486.2|23513|23510.4|23487.5|23482.7|1992
1587672300000|2020-04-23 20:05:00|23490.5|23485.7|23465|23460.2|23497.5|23492.7|23460|23455.2|971
1587672600000|2020-04-23 20:10:00|23464|23459.2|23463.7|23453.9|23478.5|23473.7|23442|23437.2|945
1587672900000|2020-04-23 20:15:00|23459.5|23449.7|23478.9|23469.1|23478.9|23469.1|23459.5|23449.7|0
1587673200000|2020-04-23 20:20:00|23478.6|23468.8|23478.7|23468.9|23480.8|23471|23475.2|23465.4|0
1587673500000|2020-04-23 20:25:00|23478.6|23468.8|23481.3|23471.5|23496.8|23487|23476.9|23467.1|0
1587673800000|2020-04-23 20:30:00|23457.5|23452.7|23463.5|23458.7|23469.5|23464.7|23453.5|23448.7|406
1587674100000|2020-04-23 20:35:00|23466.5|23461.7|23460.5|23455.7|23468.5|23463.7|23457.5|23452.7|55
1587674400000|2020-04-23 20:40:00|23462.5|23457.7|23498.5|23493.7|23501.5|23496.7|23459.5|23454.7|209
1587674700000|2020-04-23 20:45:00|23501.5|23496.7|23504.5|23499.7|23511.5|23506.7|23498.5|23493.7|197
1587675000000|2020-04-23 20:50:00|23503.5|23498.7|23486.5|23481.7|23506.5|23501.7|23486.5|23481.7|164
1587675300000|2020-04-23 20:55:00|23488.5|23483.7|23481|23471.2|23490.5|23485.7|23475.5|23470.7|104
1587675600000|2020-04-23 21:00:00|23478.9|23469.1|23481.5|23471.7|23481.5|23471.7|23473.1|23463.3|0
1587675900000|2020-04-23 21:05:00|23483.4|23473.6|23477.6|23467.8|23484.9|23475.1|23475.1|23465.3|0
1587676200000|2020-04-23 21:10:00|23477.5|23467.7|23465.2|23455.4|23477.6|23467.8|23465.1|23455.3|0
1587676500000|2020-04-23 21:15:00|23465.1|23455.3|23469.7|23459.9|23469.7|23459.9|23460.2|23450.4|0
1587676800000|2020-04-23 21:20:00|23470.1|23460.3|23473.4|23463.6|23473.7|23463.9|23469.8|23460|0
1587677100000|2020-04-23 21:25:00|23473.5|23463.7|23468.6|23458.8|23474.6|23464.8|23465.9|23456.1|0
1587677400000|2020-04-23 21:30:00|23468.5|23458.7|23466.9|23457.1|23469.6|23459.8|23466.5|23456.7|0
1587677700000|2020-04-23 21:35:00|23468.8|23459|23468.6|23458.8|23472.7|23462.9|23467.7|23457.9|0
1587678000000|2020-04-23 21:40:00|23469.5|23459.7|23470.9|23461.1|23475.3|23465.5|23468.9|23459.1|0
1587678300000|2020-04-23 21:45:00|23473.7|23463.9|23471.1|23461.3|23473.8|23464|23465.4|23455.6|0
1587678600000|2020-04-23 21:50:00|23471.2|23461.4|23466.7|23456.9|23473.1|23463.3|23466.7|23456.9|0
1587678900000|2020-04-23 21:55:00|23466.4|23456.6|23460.4|23450.6|23466.4|23456.6|23458.6|23448.8|0
1587679200000|2020-04-23 22:00:00|23448.5|23443.7|23469|23464.2|23475|23470.2|23394.5|23389.7|561
1587679500000|2020-04-23 22:05:00|23469.5|23464.7|23461|23456.2|23476|23471.2|23425.5|23420.7|482
1587679800000|2020-04-23 22:10:00|23460.5|23455.7|23473.5|23468.7|23492.5|23487.7|23455|23450.2|216
1587680100000|2020-04-23 22:15:00|23474|23469.2|23460.5|23455.7|23479.5|23474.7|23440.5|23435.7|140
1587680400000|2020-04-23 22:20:00|23460|23455.2|23438.5|23433.7|23469|23464.2|23421|23416.2|318
1587680700000|2020-04-23 22:25:00|23439|23434.2|23408|23403.2|23448.5|23443.7|23408|23403.2|122
1587681000000|2020-04-23 22:30:00|23407.5|23402.7|23432.5|23427.7|23437|23432.2|23407|23402.2|128
1587681300000|2020-04-23 22:35:00|23433|23428.2|23373.5|23368.7|23450.5|23445.7|23350|23345.2|740
1587681600000|2020-04-23 22:40:00|23374|23369.2|23399.5|23394.7|23403|23398.2|23356|23351.2|474
1587681900000|2020-04-23 22:45:00|23399|23394.2|23397|23392.2|23412|23407.2|23382.5|23377.7|288
1587682200000|2020-04-23 22:50:00|23394.5|23389.7|23420|23415.2|23424|23419.2|23384|23379.2|210
1587682500000|2020-04-23 22:55:00|23419.5|23414.7|23401|23396.2|23422|23417.2|23394.5|23389.7|383
1587682800000|2020-04-23 23:00:00|23401.5|23396.7|23396|23391.2|23423.5|23418.7|23393.5|23388.7|236
1587683100000|2020-04-23 23:05:00|23395.5|23390.7|23380|23375.2|23396|23391.2|23374.5|23369.7|187
1587683400000|2020-04-23 23:10:00|23379.5|23374.7|23372|23367.2|23398.5|23393.7|23371|23366.2|233
1587683700000|2020-04-23 23:15:00|23371|23366.2|23396.5|23391.7|23397.5|23392.7|23370|23365.2|140
1587684000000|2020-04-23 23:20:00|23396|23391.2|23395|23390.2|23415.5|23410.7|23394.5|23389.7|177
1587684300000|2020-04-23 23:25:00|23394.5|23389.7|23414|23409.2|23419.5|23414.7|23394.5|23389.7|134
1587684600000|2020-04-23 23:30:00|23413.5|23408.7|23397|23392.2|23420|23415.2|23395.5|23390.7|190
1587684900000|2020-04-23 23:35:00|23398.5|23393.7|23412|23407.2|23415|23410.2|23387.5|23382.7|96
1587685200000|2020-04-23 23:40:00|23412.5|23407.7|23387|23382.2|23419|23414.2|23375|23370.2|183
1587685500000|2020-04-23 23:45:00|23386.5|23381.7|23391.5|23386.7|23394.5|23389.7|23378.5|23373.7|145
1587685800000|2020-04-23 23:50:00|23392|23387.2|23399.5|23394.7|23413|23408.2|23387.5|23382.7|188
1587686100000|2020-04-23 23:55:00|23400|23395.2|23396.5|23391.7|23411|23406.2|23396.5|23391.7|122
1587686400000|2020-04-24 00:00:00|23396|23391.2|23422.5|23417.7|23435|23430.2|23381.5|23376.7|421
1587686700000|2020-04-24 00:05:00|23423.5|23418.7|23381|23376.2|23428.5|23423.7|23377.5|23372.7|275
1587687000000|2020-04-24 00:10:00|23381.5|23376.7|23362|23357.2|23393|23388.2|23332|23327.2|439
1587687300000|2020-04-24 00:15:00|23362.5|23357.7|23347.5|23342.7|23367|23362.2|23328|23323.2|260
1587687600000|2020-04-24 00:20:00|23348.5|23343.7|23341.5|23336.7|23362.5|23357.7|23335.5|23330.7|189
1587687900000|2020-04-24 00:25:00|23342|23337.2|23332|23327.2|23348|23343.2|23325|23320.2|235
1587688200000|2020-04-24 00:30:00|23331.5|23326.7|23306|23301.2|23357.5|23352.7|23302.5|23297.7|447
1587688500000|2020-04-24 00:35:00|23306.5|23301.7|23309.5|23304.7|23323|23318.2|23306|23301.2|239
1587688800000|2020-04-24 00:40:00|23310|23305.2|23330|23325.2|23331|23326.2|23307|23302.2|144
1587689100000|2020-04-24 00:45:00|23328|23323.2|23325|23320.2|23345|23340.2|23319|23314.2|260
1587689400000|2020-04-24 00:50:00|23325.5|23320.7|23309|23304.2|23340.5|23335.7|23298|23293.2|339
1587689700000|2020-04-24 00:55:00|23309.5|23304.7|23334.5|23329.7|23337|23332.2|23309|23304.2|255
1587690000000|2020-04-24 01:00:00|23335|23330.2|23355|23350.2|23363|23358.2|23331.5|23326.7|377
1587690300000|2020-04-24 01:05:00|23355.5|23350.7|23360|23355.2|23360|23355.2|23333|23328.2|230
1587690600000|2020-04-24 01:10:00|23360.5|23355.7|23357|23352.2|23375.5|23370.7|23347|23342.2|283
1587690900000|2020-04-24 01:15:00|23357.5|23352.7|23322.5|23317.7|23359.5|23354.7|23310.5|23305.7|451
1587691200000|2020-04-24 01:20:00|23322|23317.2|23299.5|23294.7|23332.5|23327.7|23287.5|23282.7|412
1587691500000|2020-04-24 01:25:00|23300|23295.2|23305|23300.2|23311.5|23306.7|23287|23282.2|315
1587691800000|2020-04-24 01:30:00|23305.5|23300.7|23309.5|23304.7|23317|23312.2|23271.5|23266.7|394
1587692100000|2020-04-24 01:35:00|23309|23304.2|23323.5|23318.7|23333|23328.2|23302.5|23297.7|271
1587692400000|2020-04-24 01:40:00|23324|23319.2|23327|23322.2|23332.5|23327.7|23309.5|23304.7|200
1587692700000|2020-04-24 01:45:00|23327.5|23322.7|23323.5|23318.7|23331.5|23326.7|23307|23302.2|147
1587693000000|2020-04-24 01:50:00|23324|23319.2|23309|23304.2|23333|23328.2|23300|23295.2|184
1587693300000|2020-04-24 01:55:00|23309.5|23304.7|23300|23295.2|23320|23315.2|23298|23293.2|140
1587693600000|2020-04-24 02:00:00|23299.5|23294.7|23329.5|23324.7|23343|23338.2|23291|23286.2|325
1587693900000|2020-04-24 02:05:00|23329|23324.2|23322|23317.2|23342.5|23337.7|23320|23315.2|141
1587694200000|2020-04-24 02:10:00|23321.5|23316.7|23343|23338.2|23343|23338.2|23315.5|23310.7|103
1587694500000|2020-04-24 02:15:00|23342.5|23337.7|23337.5|23332.7|23347.5|23342.7|23331.5|23326.7|135
1587694800000|2020-04-24 02:20:00|23337|23332.2|23338|23333.2|23340.5|23335.7|23326.5|23321.7|90
1587695100000|2020-04-24 02:25:00|23337.5|23332.7|23324|23319.2|23341|23336.2|23316.5|23311.7|101
1587695400000|2020-04-24 02:30:00|23324.5|23319.7|23346.5|23341.7|23346.5|23341.7|23317|23312.2|130
1587695700000|2020-04-24 02:35:00|23347|23342.2|23355.5|23350.7|23364|23359.2|23340|23335.2|179
1587696000000|2020-04-24 02:40:00|23356|23351.2|23378|23373.2|23379.5|23374.7|23356|23351.2|257
1587696300000|2020-04-24 02:45:00|23377|23372.2|23370|23365.2|23385|23380.2|23359|23354.2|186
1587696600000|2020-04-24 02:50:00|23369.5|23364.7|23347|23342.2|23374.5|23369.7|23341|23336.2|158
1587696900000|2020-04-24 02:55:00|23347.5|23342.7|23357|23352.2|23370.5|23365.7|23345.5|23340.7|103
1587697200000|2020-04-24 03:00:00|23358|23353.2|23366|23361.2|23372.5|23367.7|23355|23350.2|132
1587697500000|2020-04-24 03:05:00|23365.5|23360.7|23378|23373.2|23382.5|23377.7|23361|23356.2|124
1587697800000|2020-04-24 03:10:00|23378.5|23373.7|23361.5|23356.7|23380|23375.2|23350|23345.2|175
1587698100000|2020-04-24 03:15:00|23362|23357.2|23355|23350.2|23365.5|23360.7|23340|23335.2|214
1587698400000|2020-04-24 03:20:00|23355.5|23350.7|23353|23348.2|23362|23357.2|23344|23339.2|84
1587698700000|2020-04-24 03:25:00|23352.5|23347.7|23358|23353.2|23361|23356.2|23350.5|23345.7|39
1587699000000|2020-04-24 03:30:00|23359|23354.2|23366|23361.2|23367.5|23362.7|23342.5|23337.7|139
1587699300000|2020-04-24 03:35:00|23365|23360.2|23375.5|23370.7|23377|23372.2|23363.5|23358.7|110
1587699600000|2020-04-24 03:40:00|23375|23370.2|23356.5|23351.7|23375|23370.2|23352.5|23347.7|104
1587699900000|2020-04-24 03:45:00|23356|23351.2|23360|23355.2|23368|23363.2|23354|23349.2|70
1587700200000|2020-04-24 03:50:00|23359.5|23354.7|23368.5|23363.7|23373.5|23368.7|23355.5|23350.7|72
1587700500000|2020-04-24 03:55:00|23369|23364.2|23362|23357.2|23370|23365.2|23356|23351.2|52
1587700800000|2020-04-24 04:00:00|23361.5|23356.7|23386.5|23381.7|23396.5|23391.7|23361.5|23356.7|286
1587701100000|2020-04-24 04:05:00|23387|23382.2|23401|23396.2|23405|23400.2|23380|23375.2|222
1587701400000|2020-04-24 04:10:00|23400.5|23395.7|23392|23387.2|23401.5|23396.7|23386.5|23381.7|119
1587701700000|2020-04-24 04:15:00|23392.5|23387.7|23389.5|23384.7|23395.5|23390.7|23382.5|23377.7|100
1587702000000|2020-04-24 04:20:00|23389|23384.2|23390.5|23385.7|23396.5|23391.7|23381|23376.2|119
1587702300000|2020-04-24 04:25:00|23388|23383.2|23392|23387.2|23394.5|23389.7|23382.5|23377.7|72
1587702600000|2020-04-24 04:30:00|23391.5|23386.7|23385.5|23380.7|23396|23391.2|23378.5|23373.7|83
1587702900000|2020-04-24 04:35:00|23385|23380.2|23375|23370.2|23388.5|23383.7|23371.5|23366.7|63
1587703200000|2020-04-24 04:40:00|23374.5|23369.7|23356|23351.2|23377.5|23372.7|23348|23343.2|195
1587703500000|2020-04-24 04:45:00|23355.5|23350.7|23366|23361.2|23366|23361.2|23348.5|23343.7|133
1587703800000|2020-04-24 04:50:00|23366.5|23361.7|23360.5|23355.7|23367.5|23362.7|23352.5|23347.7|73
1587704100000|2020-04-24 04:55:00|23361|23356.2|23357.5|23352.7|23367|23362.2|23354.5|23349.7|64
1587704400000|2020-04-24 05:00:00|23358|23353.2|23329.5|23324.7|23358|23353.2|23319.5|23314.7|292
1587704700000|2020-04-24 05:05:00|23330.5|23325.7|23296|23291.2|23330.5|23325.7|23283|23278.2|453
1587705000000|2020-04-24 05:10:00|23294|23289.2|23319.5|23314.7|23323|23318.2|23292|23287.2|252
1587705300000|2020-04-24 05:15:00|23318|23313.2|23333|23328.2|23340|23335.2|23316|23311.2|188
1587705600000|2020-04-24 05:20:00|23335.5|23330.7|23335|23330.2|23343|23338.2|23325|23320.2|118
1587705900000|2020-04-24 05:25:00|23335.5|23330.7|23353.5|23348.7|23355.5|23350.7|23321.5|23316.7|201
1587706200000|2020-04-24 05:30:00|23354|23349.2|23346|23341.2|23363|23358.2|23339|23334.2|189
1587706500000|2020-04-24 05:35:00|23345.5|23340.7|23359|23354.2|23370|23365.2|23337.5|23332.7|141
1587706800000|2020-04-24 05:40:00|23359.5|23354.7|23370.5|23365.7|23373|23368.2|23350|23345.2|127
1587707100000|2020-04-24 05:45:00|23370|23365.2|23345|23340.2|23379.5|23374.7|23340.5|23335.7|263
1587707400000|2020-04-24 05:50:00|23344.5|23339.7|23355|23350.2|23366.5|23361.7|23338.5|23333.7|144
1587707700000|2020-04-24 05:55:00|23355.5|23350.7|23344|23339.2|23358|23353.2|23329.5|23324.7|142
1587708000000|2020-04-24 06:00:00|23344.5|23339.7|23316.9|23313.3|23355.4|23351.8|23312.4|23308.8|320
1587708300000|2020-04-24 06:05:00|23317.4|23313.8|23324.4|23320.8|23329.4|23325.8|23300.9|23297.3|430
1587708600000|2020-04-24 06:10:00|23323.9|23320.3|23353.9|23350.3|23359.9|23356.3|23304.9|23301.3|374
1587708900000|2020-04-24 06:15:00|23353.4|23349.8|23389.9|23386.3|23399.9|23396.3|23352.9|23349.3|522
1587709200000|2020-04-24 06:20:00|23390.4|23386.8|23382.4|23378.8|23405.4|23401.8|23374.4|23370.8|408
1587709500000|2020-04-24 06:25:00|23381.9|23378.3|23365.9|23362.3|23390.4|23386.8|23363.9|23360.3|235
1587709800000|2020-04-24 06:30:00|23365.4|23361.8|23370.9|23367.3|23384.9|23381.3|23353.9|23350.3|246
1587710100000|2020-04-24 06:35:00|23371.4|23367.8|23373.9|23370.3|23383.4|23379.8|23356.4|23352.8|188
1587710400000|2020-04-24 06:40:00|23373.4|23369.8|23383.9|23380.3|23387.9|23384.3|23356.9|23353.3|210
1587710700000|2020-04-24 06:45:00|23383.4|23379.8|23386.9|23383.3|23402.9|23399.3|23381.4|23377.8|274
1587711000000|2020-04-24 06:50:00|23386.4|23382.8|23439.9|23436.3|23453.4|23449.8|23381.9|23378.3|798
1587711300000|2020-04-24 06:55:00|23440.4|23436.8|23459.4|23455.8|23464.9|23461.3|23428.4|23424.8|455
1587711600000|2020-04-24 07:00:00|23459.9|23456.3|23412.4|23408.8|23461.4|23457.8|23392.4|23388.8|945
1587711900000|2020-04-24 07:05:00|23415.9|23412.3|23426.9|23423.3|23477.4|23473.8|23414.9|23411.3|929
1587712200000|2020-04-24 07:10:00|23425.9|23422.3|23431.9|23428.3|23457.9|23454.3|23409.9|23406.3|515
1587712500000|2020-04-24 07:15:00|23431.4|23427.8|23420.9|23417.3|23450.9|23447.3|23418.4|23414.8|356
1587712800000|2020-04-24 07:20:00|23420.4|23416.8|23442.9|23439.3|23456.4|23452.8|23414.4|23410.8|433
1587713100000|2020-04-24 07:25:00|23443.4|23439.8|23408.4|23404.8|23444.9|23441.3|23402.4|23398.8|485
1587713400000|2020-04-24 07:30:00|23414.9|23411.3|23417.4|23413.8|23426.9|23423.3|23398.4|23394.8|469
1587713700000|2020-04-24 07:35:00|23413.9|23410.3|23437.4|23433.8|23446.4|23442.8|23407.9|23404.3|398
1587714000000|2020-04-24 07:40:00|23436.9|23433.3|23447.9|23444.3|23449.9|23446.3|23427.4|23423.8|294
1587714300000|2020-04-24 07:45:00|23447.4|23443.8|23430.9|23427.3|23461.4|23457.8|23428.4|23424.8|538
1587714600000|2020-04-24 07:50:00|23431.4|23427.8|23443.4|23439.8|23446.9|23443.3|23418.9|23415.3|291
1587714900000|2020-04-24 07:55:00|23442.9|23439.3|23443.4|23439.8|23447.9|23444.3|23430.9|23427.3|268
1587715200000|2020-04-24 08:00:00|23443.9|23440.3|23406.9|23403.3|23447.9|23444.3|23401.4|23397.8|468
1587715500000|2020-04-24 08:05:00|23407.4|23403.8|23422.9|23419.3|23426.9|23423.3|23403.9|23400.3|308
1587715800000|2020-04-24 08:10:00|23423.4|23419.8|23405.4|23401.8|23435.9|23432.3|23397.9|23394.3|285
1587716100000|2020-04-24 08:15:00|23405.9|23402.3|23376.4|23372.8|23409.4|23405.8|23370.9|23367.3|449
1587716400000|2020-04-24 08:20:00|23376.9|23373.3|23366.9|23363.3|23383.9|23380.3|23360.4|23356.8|392
1587716700000|2020-04-24 08:25:00|23366.4|23362.8|23383.4|23379.8|23392.4|23388.8|23365.9|23362.3|312
1587717000000|2020-04-24 08:30:00|23382.9|23379.3|23384.9|23381.3|23394.4|23390.8|23380.4|23376.8|262
1587717300000|2020-04-24 08:35:00|23382.4|23378.8|23383.9|23380.3|23391.9|23388.3|23369.4|23365.8|295
1587717600000|2020-04-24 08:40:00|23384.4|23380.8|23390.9|23387.3|23402.4|23398.8|23384.4|23380.8|268
1587717900000|2020-04-24 08:45:00|23390.4|23386.8|23405.9|23402.3|23406.9|23403.3|23390.4|23386.8|168
1587718200000|2020-04-24 08:50:00|23406.4|23402.8|23421.9|23418.3|23423.4|23419.8|23401.4|23397.8|216
1587718500000|2020-04-24 08:55:00|23420.9|23417.3|23416.4|23412.8|23425.4|23421.8|23409.9|23406.3|213
1587718800000|2020-04-24 09:00:00|23415.9|23412.3|23447.4|23443.8|23451.4|23447.8|23413.9|23410.3|433
1587719100000|2020-04-24 09:05:00|23447.9|23444.3|23517.4|23513.8|23517.9|23514.3|23445.9|23442.3|868
1587719400000|2020-04-24 09:10:00|23516.9|23513.3|23528.9|23525.3|23553.9|23550.3|23512.4|23508.8|1149
1587719700000|2020-04-24 09:15:00|23529.4|23525.8|23517.4|23513.8|23534.4|23530.8|23512.9|23509.3|439
1587720000000|2020-04-24 09:20:00|23516.9|23513.3|23504.9|23501.3|23516.9|23513.3|23492.9|23489.3|447
1587720300000|2020-04-24 09:25:00|23505.4|23501.8|23534.9|23531.3|23564.4|23560.8|23503.9|23500.3|896
1587720600000|2020-04-24 09:30:00|23535.4|23531.8|23519.9|23516.3|23547.9|23544.3|23513.9|23510.3|451
1587720900000|2020-04-24 09:35:00|23520.4|23516.8|23512.9|23509.3|23533.4|23529.8|23508.9|23505.3|254
1587721200000|2020-04-24 09:40:00|23513.4|23509.8|23525.4|23521.8|23532.9|23529.3|23508.9|23505.3|326
1587721500000|2020-04-24 09:45:00|23525.9|23522.3|23541.4|23537.8|23548.9|23545.3|23524.4|23520.8|294
1587721800000|2020-04-24 09:50:00|23540.9|23537.3|23545.9|23542.3|23568.4|23564.8|23539.9|23536.3|561
1587722100000|2020-04-24 09:55:00|23546.4|23542.8|23531.4|23527.8|23572.9|23569.3|23531.4|23527.8|576
1587722400000|2020-04-24 10:00:00|23531.9|23528.3|23532.4|23528.8|23544.9|23541.3|23521.9|23518.3|462
1587722700000|2020-04-24 10:05:00|23531.9|23528.3|23530.4|23526.8|23538.4|23534.8|23521.9|23518.3|219
1587723000000|2020-04-24 10:10:00|23529.9|23526.3|23527.4|23523.8|23533.4|23529.8|23514.4|23510.8|487
1587723300000|2020-04-24 10:15:00|23527.9|23524.3|23578.4|23574.8|23580.9|23577.3|23527.4|23523.8|629
1587723600000|2020-04-24 10:20:00|23580.4|23576.8|23552.9|23549.3|23580.9|23577.3|23548.4|23544.8|414
1587723900000|2020-04-24 10:25:00|23553.4|23549.8|23540.4|23536.8|23564.4|23560.8|23536.9|23533.3|374
1587724200000|2020-04-24 10:30:00|23540.9|23537.3|23545.9|23542.3|23565.9|23562.3|23534.4|23530.8|279
1587724500000|2020-04-24 10:35:00|23547.4|23543.8|23562.4|23558.8|23569.4|23565.8|23537.9|23534.3|408
1587724800000|2020-04-24 10:40:00|23562.9|23559.3|23570.9|23567.3|23580.4|23576.8|23562.4|23558.8|286
1587725100000|2020-04-24 10:45:00|23571.4|23567.8|23596.9|23593.3|23612.9|23609.3|23571.4|23567.8|631
1587725400000|2020-04-24 10:50:00|23593.4|23589.8|23588.4|23584.8|23597.9|23594.3|23578.4|23574.8|287
1587725700000|2020-04-24 10:55:00|23587.9|23584.3|23651.9|23648.3|23653.9|23650.3|23587.9|23584.3|832
1587726000000|2020-04-24 11:00:00|23649.4|23645.8|23651.4|23647.8|23661.9|23658.3|23631.9|23628.3|820
1587726300000|2020-04-24 11:05:00|23651.9|23648.3|23634.9|23631.3|23671.9|23668.3|23629.9|23626.3|571
1587726600000|2020-04-24 11:10:00|23635.4|23631.8|23646.9|23643.3|23650.4|23646.8|23626.9|23623.3|451
1587726900000|2020-04-24 11:15:00|23647.4|23643.8|23624.9|23621.3|23654.9|23651.3|23620.9|23617.3|449
1587727200000|2020-04-24 11:20:00|23625.4|23621.8|23633.4|23629.8|23634.9|23631.3|23621.9|23618.3|355
1587727500000|2020-04-24 11:25:00|23633.9|23630.3|23653.9|23650.3|23658.9|23655.3|23628.4|23624.8|451
1587727800000|2020-04-24 11:30:00|23654.4|23650.8|23617.9|23614.3|23655.9|23652.3|23617.9|23614.3|491
1587728100000|2020-04-24 11:35:00|23618.4|23614.8|23621.9|23618.3|23628.9|23625.3|23613.9|23610.3|273
1587728400000|2020-04-24 11:40:00|23622.4|23618.8|23618.9|23615.3|23628.9|23625.3|23606.9|23603.3|347
1587728700000|2020-04-24 11:45:00|23618.4|23614.8|23602.9|23599.3|23618.4|23614.8|23599.9|23596.3|526
1587729000000|2020-04-24 11:50:00|23603.9|23600.3|23614.9|23611.3|23615.9|23612.3|23597.4|23593.8|342
1587729300000|2020-04-24 11:55:00|23614.4|23610.8|23604.4|23600.8|23614.4|23610.8|23594.9|23591.3|289
1587729600000|2020-04-24 12:00:00|23604.9|23601.3|23589.4|23585.8|23621.4|23617.8|23583.9|23580.3|473
1587729900000|2020-04-24 12:05:00|23589.9|23586.3|23602.4|23598.8|23614.4|23610.8|23589.9|23586.3|314
1587730200000|2020-04-24 12:10:00|23601.9|23598.3|23579.9|23576.3|23601.9|23598.3|23573.9|23570.3|532
1587730500000|2020-04-24 12:15:00|23578.9|23575.3|23596.4|23592.8|23597.9|23594.3|23567.9|23564.3|523
1587730800000|2020-04-24 12:20:00|23596.9|23593.3|23613.9|23610.3|23615.4|23611.8|23595.9|23592.3|423
1587731100000|2020-04-24 12:25:00|23613.4|23609.8|23597.9|23594.3|23621.4|23617.8|23597.4|23593.8|356
1587731400000|2020-04-24 12:30:00|23598.4|23594.8|23622.4|23618.8|23634.9|23631.3|23596.9|23593.3|681
1587731700000|2020-04-24 12:35:00|23622.9|23619.3|23638.9|23635.3|23643.9|23640.3|23604.4|23600.8|426
1587732000000|2020-04-24 12:40:00|23638.4|23634.8|23656.4|23652.8|23667.9|23664.3|23632.4|23628.8|598
1587732300000|2020-04-24 12:45:00|23658.4|23654.8|23690.4|23686.8|23690.9|23687.3|23652.9|23649.3|890
1587732600000|2020-04-24 12:50:00|23691.4|23687.8|23648.4|23644.8|23691.4|23687.8|23645.9|23642.3|695
1587732900000|2020-04-24 12:55:00|23647.4|23643.8|23634.4|23630.8|23655.9|23652.3|23626.9|23623.3|668
1587733200000|2020-04-24 13:00:00|23633.9|23630.3|23656.4|23652.8|23665.9|23662.3|23633.9|23630.3|293
1587733500000|2020-04-24 13:05:00|23656.9|23653.3|23644.4|23640.8|23661.4|23657.8|23623.9|23620.3|506
1587733800000|2020-04-24 13:10:00|23644.9|23641.3|23642.9|23639.3|23667.9|23664.3|23641.9|23638.3|512
1587734100000|2020-04-24 13:15:00|23643.4|23639.8|23640.9|23637.3|23659.9|23656.3|23631.9|23628.3|290
1587734400000|2020-04-24 13:20:00|23641.4|23637.8|23638.4|23634.8|23647.9|23644.3|23629.4|23625.8|334
1587734700000|2020-04-24 13:25:00|23639.9|23636.3|23650.9|23647.3|23660.9|23657.3|23635.4|23631.8|603
1587735000000|2020-04-24 13:30:00|23651.4|23647.8|23662.8|23660.4|23718.3|23715.9|23619.8|23617.4|4391
1587735300000|2020-04-24 13:35:00|23662.3|23659.9|23648.8|23646.4|23664.3|23661.9|23603.3|23600.9|2359
1587735600000|2020-04-24 13:40:00|23648.3|23645.9|23594.3|23591.9|23648.3|23645.9|23580.3|23577.9|2598
1587735900000|2020-04-24 13:45:00|23593.3|23590.9|23541.3|23538.9|23601.3|23598.9|23531.8|23529.4|2987
1587736200000|2020-04-24 13:50:00|23539.3|23536.9|23576.3|23573.9|23595.8|23593.4|23536.3|23533.9|1836
1587736500000|2020-04-24 13:55:00|23576.8|23574.4|23507.3|23504.9|23577.3|23574.9|23501.3|23498.9|2329
1587736800000|2020-04-24 14:00:00|23507.8|23505.4|23523.8|23521.4|23561.8|23559.4|23507.3|23504.9|2657
1587737100000|2020-04-24 14:05:00|23524.3|23521.9|23489.8|23487.4|23564.3|23561.9|23482.3|23479.9|2173
1587737400000|2020-04-24 14:10:00|23489.6|23487.2|23526.1|23523.7|23545.1|23542.7|23489.6|23487.2|1798
1587737700000|2020-04-24 14:15:00|23526.6|23524.2|23552.6|23550.2|23564.1|23561.7|23507.1|23504.7|2056
1587738000000|2020-04-24 14:20:00|23552.1|23549.7|23551.1|23548.7|23568.6|23566.2|23536.1|23533.7|1385
1587738300000|2020-04-24 14:25:00|23550.6|23548.2|23512.1|23509.7|23562.6|23560.2|23500.1|23497.7|1781
1587738600000|2020-04-24 14:30:00|23512.6|23510.2|23543.1|23540.7|23546.1|23543.7|23486.6|23484.2|1940
1587738900000|2020-04-24 14:35:00|23542.6|23540.2|23567.1|23564.7|23577.1|23574.7|23529.1|23526.7|1640
1587739200000|2020-04-24 14:40:00|23567.6|23565.2|23561.1|23558.7|23578.1|23575.7|23545.6|23543.2|1003
1587739500000|2020-04-24 14:45:00|23561.6|23559.2|23537.6|23535.2|23568.1|23565.7|23517.6|23515.2|1335
1587739800000|2020-04-24 14:50:00|23537.1|23534.7|23524.1|23521.7|23554.6|23552.2|23521.1|23518.7|1032
1587740100000|2020-04-24 14:55:00|23524.6|23522.2|23511.1|23508.7|23530.6|23528.2|23494.6|23492.2|1438
1587740400000|2020-04-24 15:00:00|23511.6|23509.2|23469.1|23466.7|23518.1|23515.7|23458.6|23456.2|2062
1587740700000|2020-04-24 15:05:00|23468.1|23465.7|23456.6|23454.2|23491.1|23488.7|23455.1|23452.7|1546
1587741000000|2020-04-24 15:10:00|23456.1|23453.7|23446.6|23444.2|23463.6|23461.2|23417.6|23415.2|2048
1587741300000|2020-04-24 15:15:00|23447.1|23444.7|23468.1|23465.7|23475.1|23472.7|23441.1|23438.7|1188
1587741600000|2020-04-24 15:20:00|23468.6|23466.2|23478.1|23475.7|23487.1|23484.7|23461.6|23459.2|945
1587741900000|2020-04-24 15:25:00|23477.6|23475.2|23461.6|23459.2|23491.1|23488.7|23460.1|23457.7|968
1587742200000|2020-04-24 15:30:00|23464.1|23461.7|23449.1|23446.7|23485.1|23482.7|23427.6|23425.2|1623
1587742500000|2020-04-24 15:35:00|23449.6|23447.2|23490.1|23487.7|23496.1|23493.7|23449.6|23447.2|988
1587742800000|2020-04-24 15:40:00|23489.6|23487.2|23475.1|23472.7|23491.1|23488.7|23459.6|23457.2|786
1587743100000|2020-04-24 15:45:00|23475.6|23473.2|23515.1|23512.7|23516.6|23514.2|23467.1|23464.7|1169
1587743400000|2020-04-24 15:50:00|23514.1|23511.7|23494.1|23491.7|23519.1|23516.7|23493.6|23491.2|905
1587743700000|2020-04-24 15:55:00|23493.6|23491.2|23484.1|23481.7|23498.1|23495.7|23479.6|23477.2|773
1587744000000|2020-04-24 16:00:00|23483.6|23481.2|23505.1|23502.7|23507.1|23504.7|23470.1|23467.7|608
1587744300000|2020-04-24 16:05:00|23504.6|23502.2|23527.1|23524.7|23527.6|23525.2|23501.6|23499.2|937
1587744600000|2020-04-24 16:10:00|23526.6|23524.2|23512.1|23509.7|23526.6|23524.2|23507.6|23505.2|547
1587744900000|2020-04-24 16:15:00|23512.6|23510.2|23509.1|23506.7|23520.6|23518.2|23497.6|23495.2|544
1587745200000|2020-04-24 16:20:00|23509.6|23507.2|23492.1|23489.7|23512.1|23509.7|23477.1|23474.7|867
1587745500000|2020-04-24 16:25:00|23492.6|23490.2|23522.6|23520.2|23525.1|23522.7|23487.6|23485.2|755
1587745800000|2020-04-24 16:30:00|23522.1|23519.7|23517.1|23514.7|23527.1|23524.7|23511.1|23508.7|557
1587746100000|2020-04-24 16:35:00|23517.6|23515.2|23548.6|23546.2|23549.6|23547.2|23509.1|23506.7|942
1587746400000|2020-04-24 16:40:00|23549.2|23546.8|23556.7|23554.3|23575.2|23572.8|23539.7|23537.3|1040
1587746700000|2020-04-24 16:45:00|23556.2|23553.8|23560.2|23557.8|23571.7|23569.3|23553.7|23551.3|740
1587747000000|2020-04-24 16:50:00|23560.7|23558.3|23539.7|23537.3|23566.7|23564.3|23533.7|23531.3|767
1587747300000|2020-04-24 16:55:00|23540.2|23537.8|23548.2|23545.8|23548.7|23546.3|23531.2|23528.8|545
1587747600000|2020-04-24 17:00:00|23547.7|23545.3|23524.7|23522.3|23549.7|23547.3|23518.7|23516.3|513
1587747900000|2020-04-24 17:05:00|23525.2|23522.8|23520.2|23517.8|23533.2|23530.8|23515.2|23512.8|428
1587748200000|2020-04-24 17:10:00|23520.7|23518.3|23514.7|23512.3|23523.7|23521.3|23502.7|23500.3|694
1587748500000|2020-04-24 17:15:00|23513.7|23511.3|23523.7|23521.3|23526.7|23524.3|23501.2|23498.8|482
1587748800000|2020-04-24 17:20:00|23523.2|23520.8|23521.7|23519.3|23526.7|23524.3|23505.7|23503.3|498
1587749100000|2020-04-24 17:25:00|23521.2|23518.8|23547.2|23544.8|23547.2|23544.8|23514.2|23511.8|567
1587749400000|2020-04-24 17:30:00|23546.7|23544.3|23535.7|23533.3|23554.7|23552.3|23527.7|23525.3|597
1587749700000|2020-04-24 17:35:00|23536.2|23533.8|23558.7|23556.3|23559.7|23557.3|23532.7|23530.3|543
1587750000000|2020-04-24 17:40:00|23559.2|23556.8|23592.2|23589.8|23593.2|23590.8|23555.7|23553.3|1299
1587750300000|2020-04-24 17:45:00|23592.7|23590.3|23589.7|23587.3|23597.2|23594.8|23581.7|23579.3|758
1587750600000|2020-04-24 17:50:00|23589.2|23586.8|23610.2|23607.8|23610.7|23608.3|23581.2|23578.8|824
1587750900000|2020-04-24 17:55:00|23610.7|23608.3|23647.2|23644.8|23649.2|23646.8|23597.2|23594.8|1496
1587751200000|2020-04-24 18:00:00|23645.7|23643.3|23652.2|23649.8|23657.2|23654.8|23623.2|23620.8|1511
1587751500000|2020-04-24 18:05:00|23651.7|23649.3|23666.7|23664.3|23677.7|23675.3|23643.7|23641.3|1469
1587751800000|2020-04-24 18:10:00|23666.2|23663.8|23662.7|23660.3|23671.7|23669.3|23655.2|23652.8|997
1587752100000|2020-04-24 18:15:00|23662.2|23659.8|23669.7|23667.3|23683.7|23681.3|23654.7|23652.3|1193
1587752400000|2020-04-24 18:20:00|23669.2|23666.8|23652.2|23649.8|23676.7|23674.3|23642.7|23640.3|1082
1587752700000|2020-04-24 18:25:00|23650.2|23647.8|23651.7|23649.3|23654.7|23652.3|23632.7|23630.3|1016
1587753000000|2020-04-24 18:30:00|23651.2|23648.8|23655.7|23653.3|23665.7|23663.3|23643.2|23640.8|784
1587753300000|2020-04-24 18:35:00|23655.2|23652.8|23706.7|23704.3|23708.7|23706.3|23652.7|23650.3|1770
1587753600000|2020-04-24 18:40:00|23706.2|23703.8|23692.7|23690.3|23711.7|23709.3|23689.2|23686.8|892
1587753900000|2020-04-24 18:45:00|23693.2|23690.8|23716.7|23714.3|23723.7|23721.3|23690.7|23688.3|1112
1587754200000|2020-04-24 18:50:00|23717.7|23715.3|23700.2|23697.8|23731.2|23728.8|23691.2|23688.8|1203
1587754500000|2020-04-24 18:55:00|23700.7|23698.3|23709.7|23707.3|23719.2|23716.8|23698.2|23695.8|732
1587754800000|2020-04-24 19:00:00|23709.2|23706.8|23679.2|23676.8|23709.2|23706.8|23674.7|23672.3|1053
1587755100000|2020-04-24 19:05:00|23678.7|23676.3|23723.2|23720.8|23725.7|23723.3|23678.7|23676.3|1232
1587755400000|2020-04-24 19:10:00|23722.7|23720.3|23710.2|23707.8|23736.2|23733.8|23685.2|23682.8|1613
1587755700000|2020-04-24 19:15:00|23710.7|23708.3|23725.7|23723.3|23735.7|23733.3|23695.7|23693.3|1042
1587756000000|2020-04-24 19:20:00|23724.7|23722.3|23749.7|23747.3|23752.2|23749.8|23711.7|23709.3|1331
1587756300000|2020-04-24 19:25:00|23750.2|23747.8|23766.7|23764.3|23766.7|23764.3|23730.2|23727.8|1474
1587756600000|2020-04-24 19:30:00|23767.2|23764.8|23765.7|23763.3|23770.2|23767.8|23749.7|23747.3|1161
1587756900000|2020-04-24 19:35:00|23765.2|23762.8|23782.2|23779.8|23787.7|23785.3|23753.2|23750.8|1388
1587757200000|2020-04-24 19:40:00|23781.7|23779.3|23811.7|23809.3|23820.7|23818.3|23781.7|23779.3|1768
1587757500000|2020-04-24 19:45:00|23811.2|23808.8|23811.7|23809.3|23828.2|23825.8|23793.7|23791.3|1470
1587757800000|2020-04-24 19:50:00|23812.2|23809.8|23754.7|23752.3|23822.7|23820.3|23730.7|23728.3|4053
1587758100000|2020-04-24 19:55:00|23756.7|23754.3|23773.2|23770.8|23777.2|23774.8|23742.7|23740.3|2891
1587758400000|2020-04-24 20:00:00|23774.7|23772.3|23762.9|23758.1|23791.9|23787.1|23753.7|23751.3|1950
1587758700000|2020-04-24 20:05:00|23763.4|23758.6|23773.9|23769.1|23794.9|23790.1|23748.9|23744.1|1412
1587759000000|2020-04-24 20:10:00|23773.4|23768.6|23768.9|23764.1|23780.4|23775.6|23761.9|23757.1|651
1587759300000|2020-04-24 20:15:00|23785.6|23775.8|23771.5|23761.7|23786.6|23776.8|23771.5|23761.7|0
1587759600000|2020-04-24 20:20:00|23776.5|23766.7|23759.7|23749.9|23776.8|23767|23759.7|23749.9|0
1587759900000|2020-04-24 20:25:00|23759.5|23749.7|23761.5|23751.7|23762.8|23753|23754.9|23745.1|0
1587760200000|2020-04-24 20:30:00|23779.9|23775.1|23779.9|23775.1|23786.9|23782.1|23766.9|23762.1|198
1587760500000|2020-04-24 20:35:00|23780.9|23776.1|23771.9|23767.1|23781.9|23777.1|23770.9|23766.1|97
1587760800000|2020-04-24 20:40:00|23773.9|23769.1|23772.9|23768.1|23773.9|23769.1|23761.9|23757.1|131
1587761100000|2020-04-24 20:45:00|23771.9|23767.1|23768.9|23764.1|23773.9|23769.1|23765.9|23761.1|81
1587761400000|2020-04-24 20:50:00|23765.9|23761.1|23770.9|23766.1|23770.9|23766.1|23763.9|23759.1|70
1587761700000|2020-04-24 20:55:00|23769.9|23765.1|23754.9|23750.1|23777.9|23773.1|23752.9|23748.1|145
1587938400000|2020-04-26 22:00:00|23850.9|23846.1|23812.9|23808.1|23864.9|23860.1|23794.4|23789.6|919
1587938700000|2020-04-26 22:05:00|23812.4|23807.6|23701.4|23696.6|23814.9|23810.1|23691.4|23686.6|690
1587939000000|2020-04-26 22:10:00|23700.4|23695.6|23726.4|23721.6|23726.4|23721.6|23685.9|23681.1|281
1587939300000|2020-04-26 22:15:00|23725.4|23720.6|23730.4|23725.6|23731.9|23727.1|23711.4|23706.6|138
1587939600000|2020-04-26 22:20:00|23729.9|23725.1|23725.9|23721.1|23735.4|23730.6|23716.9|23712.1|85
1587939900000|2020-04-26 22:25:00|23727.4|23722.6|23711.4|23706.6|23731.4|23726.6|23692.9|23688.1|204
1587940200000|2020-04-26 22:30:00|23711.9|23707.1|23681.9|23677.1|23716.4|23711.6|23657.9|23653.1|498
1587940500000|2020-04-26 22:35:00|23681.4|23676.6|23673.9|23669.1|23693.9|23689.1|23650.9|23646.1|330
1587940800000|2020-04-26 22:40:00|23674.4|23669.6|23682.9|23678.1|23696.9|23692.1|23674.4|23669.6|159
1587941100000|2020-04-26 22:45:00|23682.4|23677.6|23702.4|23697.6|23704.4|23699.6|23681.9|23677.1|119
1587941400000|2020-04-26 22:50:00|23702.9|23698.1|23699.4|23694.6|23727.9|23723.1|23690.9|23686.1|242
1587941700000|2020-04-26 22:55:00|23698.4|23693.6|23687.4|23682.6|23706.9|23702.1|23675.9|23671.1|199
1587942000000|2020-04-26 23:00:00|23687.9|23683.1|23717.9|23713.1|23722.4|23717.6|23687.9|23683.1|244
1587942300000|2020-04-26 23:05:00|23717.4|23712.6|23699.9|23695.1|23724.9|23720.1|23693.4|23688.6|104
1587942600000|2020-04-26 23:10:00|23700.4|23695.6|23720.4|23715.6|23728.9|23724.1|23700.4|23695.6|108
1587942900000|2020-04-26 23:15:00|23719.9|23715.1|23698.4|23693.6|23720.9|23716.1|23697.4|23692.6|98
1587943200000|2020-04-26 23:20:00|23697.9|23693.1|23735.4|23730.6|23738.4|23733.6|23694.4|23689.6|147
1587943500000|2020-04-26 23:25:00|23734.9|23730.1|23742.9|23738.1|23752.9|23748.1|23730.4|23725.6|256
1587943800000|2020-04-26 23:30:00|23743.9|23739.1|23738.9|23734.1|23759.9|23755.1|23728.4|23723.6|191
1587944100000|2020-04-26 23:35:00|23738.4|23733.6|23711.9|23707.1|23746.9|23742.1|23707.9|23703.1|181
1587944400000|2020-04-26 23:40:00|23712.4|23707.6|23719.9|23715.1|23721.4|23716.6|23699.4|23694.6|220
1587944700000|2020-04-26 23:45:00|23718.4|23713.6|23714.4|23709.6|23731.4|23726.6|23699.9|23695.1|184
1587945000000|2020-04-26 23:50:00|23713.9|23709.1|23716.4|23711.6|23729.9|23725.1|23706.4|23701.6|240
1587945300000|2020-04-26 23:55:00|23716.9|23712.1|23720.9|23716.1|23729.4|23724.6|23712.9|23708.1|199
1587945600000|2020-04-27 00:00:00|23723.4|23718.6|23700.4|23695.6|23727.9|23723.1|23677.9|23673.1|429
1587945900000|2020-04-27 00:05:00|23700.9|23696.1|23736.4|23731.6|23745.4|23740.6|23695.9|23691.1|365
1587946200000|2020-04-27 00:10:00|23736.9|23732.1|23714.9|23710.1|23748.4|23743.6|23708.4|23703.6|282
1587946500000|2020-04-27 00:15:00|23714.4|23709.6|23723.4|23718.6|23751.9|23747.1|23712.9|23708.1|200
1587946800000|2020-04-27 00:20:00|23723.9|23719.1|23723.4|23718.6|23746.9|23742.1|23714.4|23709.6|158
1587947100000|2020-04-27 00:25:00|23723.9|23719.1|23746.9|23742.1|23759.9|23755.1|23723.9|23719.1|182
1587947400000|2020-04-27 00:30:00|23745.4|23740.6|23736.9|23732.1|23749.4|23744.6|23734.9|23730.1|97
1587947700000|2020-04-27 00:35:00|23737.4|23732.6|23716.9|23712.1|23742.9|23738.1|23716.9|23712.1|123
1587948000000|2020-04-27 00:40:00|23721.9|23717.1|23716.4|23711.6|23728.9|23724.1|23709.4|23704.6|111
1587948300000|2020-04-27 00:45:00|23716.9|23712.1|23748.9|23744.1|23750.4|23745.6|23716.4|23711.6|113
1587948600000|2020-04-27 00:50:00|23749.4|23744.6|23747.4|23742.6|23755.4|23750.6|23733.4|23728.6|101
1587948900000|2020-04-27 00:55:00|23748.4|23743.6|23784.9|23780.1|23792.4|23787.6|23747.4|23742.6|343
1587949200000|2020-04-27 01:00:00|23785.4|23780.6|23755.9|23751.1|23792.4|23787.6|23754.9|23750.1|248
1587949500000|2020-04-27 01:05:00|23755.4|23750.6|23744.9|23740.1|23767.4|23762.6|23735.9|23731.1|181
1587949800000|2020-04-27 01:10:00|23744.4|23739.6|23746.4|23741.6|23747.9|23743.1|23732.9|23728.1|103
1587950100000|2020-04-27 01:15:00|23746.9|23742.1|23757.4|23752.6|23776.4|23771.6|23741.9|23737.1|242
1587950400000|2020-04-27 01:20:00|23757.9|23753.1|23765.9|23761.1|23781.4|23776.6|23752.9|23748.1|231
1587950700000|2020-04-27 01:25:00|23765.4|23760.6|23780.4|23775.6|23782.9|23778.1|23755.9|23751.1|149
1587951000000|2020-04-27 01:30:00|23781.9|23777.1|23801.9|23797.1|23812.9|23808.1|23774.9|23770.1|370
1587951300000|2020-04-27 01:35:00|23801.4|23796.6|23825.4|23820.6|23839.4|23834.6|23794.9|23790.1|343
1587951600000|2020-04-27 01:40:00|23825.9|23821.1|23820.9|23816.1|23829.9|23825.1|23804.9|23800.1|155
1587951900000|2020-04-27 01:45:00|23821.4|23816.6|23835.4|23830.6|23857.4|23852.6|23818.4|23813.6|316
1587952200000|2020-04-27 01:50:00|23834.9|23830.1|23829.4|23824.6|23845.9|23841.1|23823.9|23819.1|208
1587952500000|2020-04-27 01:55:00|23829.9|23825.1|23830.9|23826.1|23847.4|23842.6|23822.4|23817.6|170
1587952800000|2020-04-27 02:00:00|23831.9|23827.1|23829.9|23825.1|23839.9|23835.1|23826.9|23822.1|71
1587953100000|2020-04-27 02:05:00|23830.4|23825.6|23862.9|23858.1|23865.4|23860.6|23823.4|23818.6|416
1587953400000|2020-04-27 02:10:00|23862.4|23857.6|23869.9|23865.1|23882.9|23878.1|23849.9|23845.1|430
1587953700000|2020-04-27 02:15:00|23869.4|23864.6|23864.9|23860.1|23871.4|23866.6|23855.4|23850.6|153
1587954000000|2020-04-27 02:20:00|23865.9|23861.1|23872.9|23868.1|23875.9|23871.1|23858.9|23854.1|88
1587954300000|2020-04-27 02:25:00|23872.4|23867.6|23862.4|23857.6|23874.9|23870.1|23854.4|23849.6|135
1587954600000|2020-04-27 02:30:00|23861.4|23856.6|23867.4|23862.6|23874.9|23870.1|23855.9|23851.1|72
1587954900000|2020-04-27 02:35:00|23866.9|23862.1|23879.9|23875.1|23903.4|23898.6|23866.4|23861.6|291
1587955200000|2020-04-27 02:40:00|23879.4|23874.6|23871.9|23867.1|23884.4|23879.6|23871.4|23866.6|137
1587955500000|2020-04-27 02:45:00|23870.9|23866.1|23863.4|23858.6|23873.9|23869.1|23849.4|23844.6|148
1587955800000|2020-04-27 02:50:00|23863.9|23859.1|23851.4|23846.6|23870.4|23865.6|23843.4|23838.6|169
1587956100000|2020-04-27 02:55:00|23850.4|23845.6|23855.4|23850.6|23863.9|23859.1|23847.4|23842.6|98
1587956400000|2020-04-27 03:00:00|23854.9|23850.1|23891.9|23887.1|23896.9|23892.1|23854.4|23849.6|139
1587956700000|2020-04-27 03:05:00|23891.4|23886.6|23911.9|23907.1|23913.4|23908.6|23875.9|23871.1|224
1587957000000|2020-04-27 03:10:00|23911.4|23906.6|23900.4|23895.6|23914.4|23909.6|23888.9|23884.1|233
1587957300000|2020-04-27 03:15:00|23901.4|23896.6|23883.4|23878.6|23913.9|23909.1|23880.4|23875.6|159
1587957600000|2020-04-27 03:20:00|23882.9|23878.1|23883.4|23878.6|23890.9|23886.1|23880.9|23876.1|65
1587957900000|2020-04-27 03:25:00|23882.9|23878.1|23893.4|23888.6|23893.4|23888.6|23881.9|23877.1|44
1587958200000|2020-04-27 03:30:00|23892.9|23888.1|23898.9|23894.1|23905.4|23900.6|23889.9|23885.1|94
1587958500000|2020-04-27 03:35:00|23899.4|23894.6|23874.4|23869.6|23903.4|23898.6|23868.9|23864.1|114
1587958800000|2020-04-27 03:40:00|23874.9|23870.1|23885.4|23880.6|23885.9|23881.1|23873.9|23869.1|72
1587959100000|2020-04-27 03:45:00|23885.9|23881.1|23887.4|23882.6|23896.9|23892.1|23880.4|23875.6|59
1587959400000|2020-04-27 03:50:00|23886.9|23882.1|23879.4|23874.6|23886.9|23882.1|23867.4|23862.6|80
1587959700000|2020-04-27 03:55:00|23879.9|23875.1|23909.9|23905.1|23914.9|23910.1|23874.9|23870.1|150
1587960000000|2020-04-27 04:00:00|23908.9|23904.1|23926.4|23921.6|23937.9|23933.1|23906.9|23902.1|272
1587960300000|2020-04-27 04:05:00|23926.9|23922.1|23931.9|23927.1|23935.4|23930.6|23919.4|23914.6|88
1587960600000|2020-04-27 04:10:00|23932.4|23927.6|23929.9|23925.1|23933.4|23928.6|23919.9|23915.1|67
1587960900000|2020-04-27 04:15:00|23930.4|23925.6|23920.4|23915.6|23930.4|23925.6|23918.9|23914.1|34
1587961200000|2020-04-27 04:20:00|23919.9|23915.1|23928.4|23923.6|23929.4|23924.6|23913.9|23909.1|82
1587961500000|2020-04-27 04:25:00|23927.9|23923.1|23931.4|23926.6|23935.4|23930.6|23917.9|23913.1|82
1587961800000|2020-04-27 04:30:00|23930.9|23926.1|24002.9|23998.1|24019.9|24015.1|23927.9|23923.1|1112
1587962100000|2020-04-27 04:35:00|24003.4|23998.6|23998.9|23994.1|24018.9|24014.1|23996.9|23992.1|302
1587962400000|2020-04-27 04:40:00|23999.4|23994.6|24000.4|23995.6|24012.4|24007.6|23996.9|23992.1|120
1587962700000|2020-04-27 04:45:00|23999.9|23995.1|24030.4|24025.6|24050.9|24046.1|23995.4|23990.6|357
1587963000000|2020-04-27 04:50:00|24031.4|24026.6|24036.4|24031.6|24039.9|24035.1|24025.4|24020.6|154
1587963300000|2020-04-27 04:55:00|24035.9|24031.1|24045.4|24040.6|24056.4|24051.6|24027.4|24022.6|159
1587963600000|2020-04-27 05:00:00|24044.9|24040.1|24043.9|24039.1|24074.4|24069.6|24037.9|24033.1|308
1587963900000|2020-04-27 05:05:00|24042.9|24038.1|24035.4|24030.6|24044.9|24040.1|24016.9|24012.1|262
1587964200000|2020-04-27 05:10:00|24034.9|24030.1|24027.4|24022.6|24045.9|24041.1|24024.4|24019.6|141
1587964500000|2020-04-27 05:15:00|24026.9|24022.1|24018.9|24014.1|24031.4|24026.6|24015.4|24010.6|108
1587964800000|2020-04-27 05:20:00|24018.4|24013.6|24036.4|24031.6|24036.4|24031.6|24013.9|24009.1|102
1587965100000|2020-04-27 05:25:00|24035.9|24031.1|24066.9|24062.1|24081.4|24076.6|24029.4|24024.6|265
1587965400000|2020-04-27 05:30:00|24065.9|24061.1|24046.9|24042.1|24067.4|24062.6|24043.4|24038.6|234
1587965700000|2020-04-27 05:35:00|24048.4|24043.6|24044.9|24040.1|24058.9|24054.1|24028.4|24023.6|127
1587966000000|2020-04-27 05:40:00|24044.4|24039.6|24046.4|24041.6|24050.4|24045.6|24027.9|24023.1|120
1587966300000|2020-04-27 05:45:00|24046.9|24042.1|24080.9|24076.1|24094.4|24089.6|24046.9|24042.1|239
1587966600000|2020-04-27 05:50:00|24081.4|24076.6|24054.9|24050.1|24081.9|24077.1|24046.9|24042.1|136
1587966900000|2020-04-27 05:55:00|24055.4|24050.6|24035.4|24030.6|24061.4|24056.6|24034.9|24030.1|186
1587967200000|2020-04-27 06:00:00|24034.8|24031.2|24003.3|23999.7|24048.8|24045.2|23986.3|23982.7|343
1587967500000|2020-04-27 06:05:00|24003.8|24000.2|23985.3|23981.7|24032.8|24029.2|23985.3|23981.7|388
1587967800000|2020-04-27 06:10:00|23985.8|23982.2|23982.8|23979.2|24005.3|24001.7|23970.8|23967.2|365
1587968100000|2020-04-27 06:15:00|23982.3|23978.7|23988.8|23985.2|23988.8|23985.2|23959.8|23956.2|344
1587968400000|2020-04-27 06:20:00|23988.3|23984.7|23980.8|23977.2|23993.8|23990.2|23969.3|23965.7|263
1587968700000|2020-04-27 06:25:00|23980.3|23976.7|23948.3|23944.7|23994.8|23991.2|23946.3|23942.7|298
1587969000000|2020-04-27 06:30:00|23947.8|23944.2|23956.8|23953.2|23966.8|23963.2|23944.8|23941.2|186
1587969300000|2020-04-27 06:35:00|23956.3|23952.7|23930.3|23926.7|23959.3|23955.7|23922.8|23919.2|300
1587969600000|2020-04-27 06:40:00|23930.8|23927.2|23936.3|23932.7|23938.8|23935.2|23913.8|23910.2|218
1587969900000|2020-04-27 06:45:00|23935.3|23931.7|23919.8|23916.2|23945.8|23942.2|23916.3|23912.7|410
1587970200000|2020-04-27 06:50:00|23920.3|23916.7|23924.8|23921.2|23936.3|23932.7|23909.3|23905.7|340
1587970500000|2020-04-27 06:55:00|23925.8|23922.2|23936.8|23933.2|23941.3|23937.7|23906.8|23903.2|412
1587970800000|2020-04-27 07:00:00|23939.8|23936.2|23929.8|23926.2|23949.3|23945.7|23908.3|23904.7|548
1587971100000|2020-04-27 07:05:00|23930.3|23926.7|23928.8|23925.2|23948.3|23944.7|23909.3|23905.7|435
1587971400000|2020-04-27 07:10:00|23929.3|23925.7|23957.8|23954.2|23961.3|23957.7|23922.3|23918.7|452
1587971700000|2020-04-27 07:15:00|23957.3|23953.7|23930.8|23927.2|23965.3|23961.7|23919.8|23916.2|400
1587972000000|2020-04-27 07:20:00|23931.3|23927.7|23955.8|23952.2|23958.8|23955.2|23927.3|23923.7|332
1587972300000|2020-04-27 07:25:00|23956.3|23952.7|23941.8|23938.2|23965.3|23961.7|23927.3|23923.7|361
1587972600000|2020-04-27 07:30:00|23942.3|23938.7|23978.8|23975.2|23981.3|23977.7|23934.8|23931.2|351
1587972900000|2020-04-27 07:35:00|23978.3|23974.7|23982.8|23979.2|23986.8|23983.2|23969.8|23966.2|390
1587973200000|2020-04-27 07:40:00|23979.3|23975.7|23988.3|23984.7|23996.3|23992.7|23972.8|23969.2|265
1587973500000|2020-04-27 07:45:00|23991.8|23988.2|24027.3|24023.7|24027.8|24024.2|23991.8|23988.2|433
1587973800000|2020-04-27 07:50:00|24030.3|24026.7|24004.3|24000.7|24033.8|24030.2|24003.8|24000.2|268
1587974100000|2020-04-27 07:55:00|24004.8|24001.2|24007.8|24004.2|24010.3|24006.7|23993.8|23990.2|269
1587974400000|2020-04-27 08:00:00|24005.8|24002.2|23973.3|23969.7|24006.8|24003.2|23967.8|23964.2|452
1587974700000|2020-04-27 08:05:00|23972.8|23969.2|23967.3|23963.7|23991.8|23988.2|23961.8|23958.2|283
1587975000000|2020-04-27 08:10:00|23966.8|23963.2|23971.3|23967.7|23981.8|23978.2|23963.8|23960.2|256
1587975300000|2020-04-27 08:15:00|23970.8|23967.2|23942.3|23938.7|23970.8|23967.2|23931.8|23928.2|401
1587975600000|2020-04-27 08:20:00|23941.8|23938.2|23977.3|23973.7|23983.3|23979.7|23936.8|23933.2|255
1587975900000|2020-04-27 08:25:00|23977.8|23974.2|23964.8|23961.2|23986.8|23983.2|23961.3|23957.7|218
1587976200000|2020-04-27 08:30:00|23964.3|23960.7|23959.8|23956.2|23964.3|23960.7|23938.8|23935.2|287
1587976500000|2020-04-27 08:35:00|23960.3|23956.7|23986.8|23983.2|23991.3|23987.7|23959.8|23956.2|284
1587976800000|2020-04-27 08:40:00|23987.3|23983.7|23975.3|23971.7|24009.3|24005.7|23975.3|23971.7|320
1587977100000|2020-04-27 08:45:00|23976.8|23973.2|23990.8|23987.2|23996.8|23993.2|23976.8|23973.2|130
1587977400000|2020-04-27 08:50:00|23991.8|23988.2|23988.3|23984.7|23993.3|23989.7|23968.8|23965.2|111
1587977700000|2020-04-27 08:55:00|23989.3|23985.7|23990.8|23987.2|23999.8|23996.2|23981.8|23978.2|109
1587978000000|2020-04-27 09:00:00|23992.8|23989.2|23978.8|23975.2|23992.8|23989.2|23958.3|23954.7|224
1587978300000|2020-04-27 09:05:00|23978.3|23974.7|23965.8|23962.2|23985.3|23981.7|23962.8|23959.2|122
1587978600000|2020-04-27 09:10:00|23965.3|23961.7|23997.3|23993.7|24009.8|24006.2|23964.8|23961.2|204
1587978900000|2020-04-27 09:15:00|23997.8|23994.2|24012.3|24008.7|24018.3|24014.7|23997.8|23994.2|214
1587979200000|2020-04-27 09:20:00|24012.8|24009.2|24012.8|24009.2|24020.3|24016.7|24000.3|23996.7|167
1587979500000|2020-04-27 09:25:00|24013.3|24009.7|24036.8|24033.2|24037.3|24033.7|24009.3|24005.7|238
1587979800000|2020-04-27 09:30:00|24037.3|24033.7|24047.8|24044.2|24048.8|24045.2|24035.8|24032.2|324
1587980100000|2020-04-27 09:35:00|24048.3|24044.7|24034.8|24031.2|24050.8|24047.2|24031.8|24028.2|219
1587980400000|2020-04-27 09:40:00|24034.3|24030.7|24041.3|24037.7|24056.3|24052.7|24023.8|24020.2|310
1587980700000|2020-04-27 09:45:00|24040.8|24037.2|24030.8|24027.2|24046.3|24042.7|24023.8|24020.2|179
1587981000000|2020-04-27 09:50:00|24030.3|24026.7|24031.8|24028.2|24039.8|24036.2|24024.8|24021.2|153
1587981300000|2020-04-27 09:55:00|24033.3|24029.7|24041.8|24038.2|24055.3|24051.7|24030.8|24027.2|143
1587981600000|2020-04-27 10:00:00|24041.3|24037.7|24002.8|23999.2|24041.3|24037.7|23996.8|23993.2|301
1587981900000|2020-04-27 10:05:00|24003.3|23999.7|24002.8|23999.2|24009.3|24005.7|23993.3|23989.7|123
1587982200000|2020-04-27 10:10:00|24003.3|23999.7|24021.8|24018.2|24021.8|24018.2|23995.3|23991.7|255
1587982500000|2020-04-27 10:15:00|24021.3|24017.7|24033.8|24030.2|24037.8|24034.2|24020.3|24016.7|136
1587982800000|2020-04-27 10:20:00|24032.8|24029.2|24004.3|24000.7|24032.8|24029.2|23999.3|23995.7|217
1587983100000|2020-04-27 10:25:00|24004.8|24001.2|24011.8|24008.2|24016.8|24013.2|24003.8|24000.2|89
1587983400000|2020-04-27 10:30:00|24012.3|24008.7|23990.8|23987.2|24014.3|24010.7|23988.8|23985.2|196
1587983700000|2020-04-27 10:35:00|23991.3|23987.7|24012.8|24009.2|24020.8|24017.2|23983.8|23980.2|282
1587984000000|2020-04-27 10:40:00|24013.3|24009.7|24000.3|23996.7|24018.8|24015.2|23992.8|23989.2|183
1587984300000|2020-04-27 10:45:00|23999.8|23996.2|24007.8|24004.2|24014.8|24011.2|23993.8|23990.2|116
1587984600000|2020-04-27 10:50:00|24008.3|24004.7|24006.8|24003.2|24013.8|24010.2|23991.3|23987.7|219
1587984900000|2020-04-27 10:55:00|24007.3|24003.7|23983.3|23979.7|24009.8|24006.2|23982.3|23978.7|165
1587985200000|2020-04-27 11:00:00|23984.3|23980.7|23969.3|23965.7|23984.3|23980.7|23963.8|23960.2|352
1587985500000|2020-04-27 11:05:00|23967.8|23964.2|23964.8|23961.2|23971.8|23968.2|23954.8|23951.2|315
1587985800000|2020-04-27 11:10:00|23964.3|23960.7|23976.3|23972.7|23976.3|23972.7|23958.8|23955.2|195
1587986100000|2020-04-27 11:15:00|23974.8|23971.2|23970.8|23967.2|23977.8|23974.2|23956.8|23953.2|205
1587986400000|2020-04-27 11:20:00|23971.3|23967.7|23982.3|23978.7|23984.3|23980.7|23970.3|23966.7|123
1587986700000|2020-04-27 11:25:00|23982.8|23979.2|23988.3|23984.7|23992.8|23989.2|23982.3|23978.7|188
1587987000000|2020-04-27 11:30:00|23987.8|23984.2|23977.8|23974.2|23996.8|23993.2|23976.3|23972.7|201
1587987300000|2020-04-27 11:35:00|23978.3|23974.7|23988.8|23985.2|23989.3|23985.7|23972.8|23969.2|173
1587987600000|2020-04-27 11:40:00|23989.3|23985.7|23997.3|23993.7|23997.3|23993.7|23982.8|23979.2|161
1587987900000|2020-04-27 11:45:00|23996.3|23992.7|24001.8|23998.2|24010.8|24007.2|23995.8|23992.2|209
1587988200000|2020-04-27 11:50:00|24002.3|23998.7|24002.3|23998.7|24008.3|24004.7|23993.3|23989.7|148
1587988500000|2020-04-27 11:55:00|24002.8|23999.2|23982.8|23979.2|24009.3|24005.7|23980.3|23976.7|303
1587988800000|2020-04-27 12:00:00|23985.8|23982.2|23978.8|23975.2|23995.3|23991.7|23975.8|23972.2|356
1587989100000|2020-04-27 12:05:00|23979.8|23976.2|23998.3|23994.7|23998.3|23994.7|23976.3|23972.7|306
1587989400000|2020-04-27 12:10:00|23998.8|23995.2|24002.8|23999.2|24005.8|24002.2|23991.3|23987.7|224
1587989700000|2020-04-27 12:15:00|24001.8|23998.2|24026.8|24023.2|24029.3|24025.7|23991.8|23988.2|461
1587990000000|2020-04-27 12:20:00|24027.3|24023.7|24018.3|24014.7|24031.3|24027.7|24016.3|24012.7|262
1587990300000|2020-04-27 12:25:00|24017.8|24014.2|24009.3|24005.7|24020.3|24016.7|24004.3|24000.7|376
1587990600000|2020-04-27 12:30:00|24009.8|24006.2|24007.8|24004.2|24051.3|24047.7|24007.3|24003.7|950
1587990900000|2020-04-27 12:35:00|24008.3|24004.7|23996.3|23992.7|24016.3|24012.7|23987.3|23983.7|505
1587991200000|2020-04-27 12:40:00|23996.8|23993.2|23992.3|23988.7|23999.8|23996.2|23985.8|23982.2|290
1587991500000|2020-04-27 12:45:00|23992.8|23989.2|23983.3|23979.7|23996.8|23993.2|23982.8|23979.2|232
1587991800000|2020-04-27 12:50:00|23982.3|23978.7|23983.8|23980.2|23999.8|23996.2|23978.8|23975.2|297
1587992100000|2020-04-27 12:55:00|23984.3|23980.7|23977.8|23974.2|23989.3|23985.7|23975.3|23971.7|347
1587992400000|2020-04-27 13:00:00|23977.3|23973.7|24015.8|24012.2|24021.3|24017.7|23975.8|23972.2|484
1587992700000|2020-04-27 13:05:00|24015.3|24011.7|23994.3|23990.7|24020.8|24017.2|23994.3|23990.7|354
1587993000000|2020-04-27 13:10:00|23994.8|23991.2|23988.3|23984.7|23998.3|23994.7|23970.3|23966.7|473
1587993300000|2020-04-27 13:15:00|23988.8|23985.2|23983.3|23979.7|24002.3|23998.7|23977.3|23973.7|465
1587993600000|2020-04-27 13:20:00|23982.8|23979.2|23960.3|23956.7|23991.8|23988.2|23952.3|23948.7|784
1587993900000|2020-04-27 13:25:00|23959.8|23956.2|23915.3|23911.7|23961.3|23957.7|23907.8|23904.2|1315
1587994200000|2020-04-27 13:30:00|23916.3|23912.7|23893.2|23890.8|23922.7|23920.3|23877.7|23875.3|4224
1587994500000|2020-04-27 13:35:00|23892.2|23889.8|23923.7|23921.3|23945.7|23943.3|23892.2|23889.8|2819
1587994800000|2020-04-27 13:40:00|23924.2|23921.8|23862.7|23860.3|23932.7|23930.3|23858.2|23855.8|2282
1587995100000|2020-04-27 13:45:00|23862.2|23859.8|23889.2|23886.8|23889.7|23887.3|23843.7|23841.3|2118
1587995400000|2020-04-27 13:50:00|23889.7|23887.3|23908.7|23906.3|23919.7|23917.3|23868.7|23866.3|1735
1587995700000|2020-04-27 13:55:00|23909.2|23906.8|23923.7|23921.3|23947.7|23945.3|23895.7|23893.3|2606
1587996000000|2020-04-27 14:00:00|23924.7|23922.3|23917.2|23914.8|23937.2|23934.8|23911.2|23908.8|1569
1587996300000|2020-04-27 14:05:00|23915.7|23913.3|23912.7|23910.3|23919.7|23917.3|23889.2|23886.8|1547
1587996600000|2020-04-27 14:10:00|23912.2|23909.8|23939.2|23936.8|23943.2|23940.8|23882.7|23880.3|1364
1587996900000|2020-04-27 14:15:00|23938.2|23935.8|23987.6|23985.2|23987.6|23985.2|23920.1|23917.7|1713
1587997200000|2020-04-27 14:20:00|23987.1|23984.7|23978.1|23975.7|24003.6|24001.2|23971.1|23968.7|2265
1587997500000|2020-04-27 14:25:00|23977.6|23975.2|23987.1|23984.7|23992.1|23989.7|23958.1|23955.7|1504
1587997800000|2020-04-27 14:30:00|23985.1|23982.7|23988.1|23985.7|23999.6|23997.2|23972.1|23969.7|1980
1587998100000|2020-04-27 14:35:00|23987.1|23984.7|23986.6|23984.2|23989.1|23986.7|23958.1|23955.7|1403
1587998400000|2020-04-27 14:40:00|23987.1|23984.7|24004.1|24001.7|24016.1|24013.7|23974.6|23972.2|1506
1587998700000|2020-04-27 14:45:00|24006.1|24003.7|24022.1|24019.7|24027.6|24025.2|23985.1|23982.7|1575
1587999000000|2020-04-27 14:50:00|24022.6|24020.2|24051.1|24048.7|24060.1|24057.7|24014.6|24012.2|1737
1587999300000|2020-04-27 14:55:00|24051.6|24049.2|24002.6|24000.2|24053.1|24050.7|23994.6|23992.2|1579
1587999600000|2020-04-27 15:00:00|24003.1|24000.7|24011.1|24008.7|24022.1|24019.7|23977.1|23974.7|1332
1587999900000|2020-04-27 15:05:00|24011.6|24009.2|24015.1|24012.7|24015.6|24013.2|23987.1|23984.7|907
1588000200000|2020-04-27 15:10:00|24014.6|24012.2|24016.1|24013.7|24024.1|24021.7|23997.1|23994.7|858
1588000500000|2020-04-27 15:15:00|24016.6|24014.2|24036.1|24033.7|24037.1|24034.7|23994.1|23991.7|1069
1588000800000|2020-04-27 15:20:00|24036.6|24034.2|24032.1|24029.7|24048.1|24045.7|24026.1|24023.7|1084
1588001100000|2020-04-27 15:25:00|24032.6|24030.2|24050.1|24047.7|24055.1|24052.7|24031.1|24028.7|1164
1588001400000|2020-04-27 15:30:00|24049.6|24047.2|24068.6|24066.2|24073.6|24071.2|24040.6|24038.2|1428
1588001700000|2020-04-27 15:35:00|24069.1|24066.7|24072.6|24070.2|24079.6|24077.2|24058.6|24056.2|1077
1588002000000|2020-04-27 15:40:00|24072.1|24069.7|24081.1|24078.7|24093.1|24090.7|24065.1|24062.7|1567
1588002300000|2020-04-27 15:45:00|24081.6|24079.2|24071.1|24068.7|24084.1|24081.7|24066.1|24063.7|927
1588002600000|2020-04-27 15:50:00|24070.6|24068.2|24061.1|24058.7|24082.6|24080.2|24059.1|24056.7|1009
1588002900000|2020-04-27 15:55:00|24061.6|24059.2|24068.6|24066.2|24074.1|24071.7|24061.1|24058.7|496
1588003200000|2020-04-27 16:00:00|24068.1|24065.7|24031.1|24028.7|24077.1|24074.7|24030.1|24027.7|1336
1588003500000|2020-04-27 16:05:00|24032.1|24029.7|24036.6|24034.2|24047.6|24045.2|24028.1|24025.7|958
1588003800000|2020-04-27 16:10:00|24037.1|24034.7|24044.6|24042.2|24045.1|24042.7|24023.1|24020.7|828
1588004100000|2020-04-27 16:15:00|24045.1|24042.7|24057.1|24054.7|24067.6|24065.2|24040.6|24038.2|754
1588004400000|2020-04-27 16:20:00|24056.6|24054.2|24052.1|24049.7|24063.6|24061.2|24041.1|24038.7|827
1588004700000|2020-04-27 16:25:00|24051.6|24049.2|24044.1|24041.7|24055.1|24052.7|24027.1|24024.7|701
1588005000000|2020-04-27 16:30:00|24045.1|24042.7|24072.6|24070.2|24073.1|24070.7|24044.1|24041.7|772
1588005300000|2020-04-27 16:35:00|24072.1|24069.7|24068.6|24066.2|24092.1|24089.7|24063.6|24061.2|1612
1588005600000|2020-04-27 16:40:00|24068.1|24065.7|24060.6|24058.2|24070.6|24068.2|24054.1|24051.7|588
1588005900000|2020-04-27 16:45:00|24061.1|24058.7|24054.1|24051.7|24061.1|24058.7|24037.1|24034.7|800
1588006200000|2020-04-27 16:50:00|24054.6|24052.2|24052.1|24049.7|24066.1|24063.7|24050.6|24048.2|698
1588006500000|2020-04-27 16:55:00|24051.6|24049.2|24071.6|24069.2|24073.6|24071.2|24050.6|24048.2|586
1588006800000|2020-04-27 17:00:00|24072.1|24069.7|24039.6|24037.2|24072.6|24070.2|24024.6|24022.2|756
1588007100000|2020-04-27 17:05:00|24039.1|24036.7|24052.1|24049.7|24057.1|24054.7|24039.1|24036.7|539
1588007400000|2020-04-27 17:10:00|24052.6|24050.2|24053.1|24050.7|24060.6|24058.2|24040.6|24038.2|553
1588007700000|2020-04-27 17:15:00|24052.6|24050.2|24018.1|24015.7|24057.6|24055.2|24013.6|24011.2|786
1588008000000|2020-04-27 17:20:00|24017.6|24015.2|24007.6|24005.2|24024.6|24022.2|24006.1|24003.7|544
1588008300000|2020-04-27 17:25:00|24007.1|24004.7|24035.1|24032.7|24040.1|24037.7|24005.1|24002.7|709
1588008600000|2020-04-27 17:30:00|24035.6|24033.2|24018.6|24016.2|24039.1|24036.7|24013.6|24011.2|870
1588008900000|2020-04-27 17:35:00|24018.1|24015.7|24031.6|24029.2|24037.6|24035.2|24000.1|23997.7|888
1588009200000|2020-04-27 17:40:00|24030.6|24028.2|24019.6|24017.2|24036.1|24033.7|24016.6|24014.2|654
1588009500000|2020-04-27 17:45:00|24019.1|24016.7|24023.6|24021.2|24035.1|24032.7|24007.6|24005.2|828
1588009800000|2020-04-27 17:50:00|24023.1|24020.7|24037.3|24034.9|24039.6|24037.2|24019.6|24017.2|516
1588010100000|2020-04-27 17:55:00|24037.8|24035.4|24053.2|24050.8|24059.7|24057.3|24036.8|24034.4|714
1588010400000|2020-04-27 18:00:00|24052.2|24049.8|24079.7|24077.3|24090.2|24087.8|24051.2|24048.8|875
1588010700000|2020-04-27 18:05:00|24078.7|24076.3|24084.2|24081.8|24088.7|24086.3|24072.2|24069.8|640
1588011000000|2020-04-27 18:10:00|24083.2|24080.8|24093.2|24090.8|24103.7|24101.3|24082.2|24079.8|699
1588011300000|2020-04-27 18:15:00|24093.7|24091.3|24098.2|24095.8|24104.2|24101.8|24085.2|24082.8|542
1588011600000|2020-04-27 18:20:00|24098.7|24096.3|24097.7|24095.3|24108.7|24106.3|24092.2|24089.8|528
1588011900000|2020-04-27 18:25:00|24097.2|24094.8|24094.7|24092.3|24103.7|24101.3|24089.2|24086.8|588
1588012200000|2020-04-27 18:30:00|24095.2|24092.8|24100.7|24098.3|24119.2|24116.8|24087.7|24085.3|773
1588012500000|2020-04-27 18:35:00|24101.7|24099.3|24107.2|24104.8|24110.2|24107.8|24093.2|24090.8|558
1588012800000|2020-04-27 18:40:00|24107.7|24105.3|24118.2|24115.8|24139.2|24136.8|24107.7|24105.3|1696
1588013100000|2020-04-27 18:45:00|24116.7|24114.3|24152.7|24150.3|24153.2|24150.8|24115.7|24113.3|675
1588013400000|2020-04-27 18:50:00|24153.2|24150.8|24152.2|24149.8|24158.7|24156.3|24141.2|24138.8|858
1588013700000|2020-04-27 18:55:00|24152.7|24150.3|24138.2|24135.8|24153.7|24151.3|24128.7|24126.3|981
1588014000000|2020-04-27 19:00:00|24137.7|24135.3|24161.2|24158.8|24164.7|24162.3|24137.2|24134.8|928
1588014300000|2020-04-27 19:05:00|24161.7|24159.3|24141.2|24138.8|24165.7|24163.3|24134.2|24131.8|987
1588014600000|2020-04-27 19:10:00|24141.7|24139.3|24168.2|24165.8|24173.7|24171.3|24139.7|24137.3|819
1588014900000|2020-04-27 19:15:00|24168.7|24166.3|24174.2|24171.8|24181.2|24178.8|24159.7|24157.3|1139
1588015200000|2020-04-27 19:20:00|24173.1|24170.7|24181.1|24178.7|24193.6|24191.2|24171.6|24169.2|1167
1588015500000|2020-04-27 19:25:00|24180.6|24178.2|24159.1|24156.7|24181.6|24179.2|24148.6|24146.2|815
1588015800000|2020-04-27 19:30:00|24159.6|24157.2|24179.1|24176.7|24179.6|24177.2|24153.6|24151.2|942
1588016100000|2020-04-27 19:35:00|24178.6|24176.2|24195.1|24192.7|24207.6|24205.2|24177.6|24175.2|854
1588016400000|2020-04-27 19:40:00|24194.6|24192.2|24203.1|24200.7|24206.1|24203.7|24188.6|24186.2|1055
1588016700000|2020-04-27 19:45:00|24202.6|24200.2|24199.6|24197.2|24208.1|24205.7|24181.6|24179.2|1234
1588017000000|2020-04-27 19:50:00|24204.6|24202.2|24174.1|24171.7|24214.1|24211.7|24156.1|24153.7|2229
1588017300000|2020-04-27 19:55:00|24175.1|24172.7|24122.1|24119.7|24175.1|24172.7|24118.1|24115.7|2970
1588017600000|2020-04-27 20:00:00|24123.1|24120.7|24121.3|24116.5|24137.3|24132.5|24112.1|24109.7|1348
1588017900000|2020-04-27 20:05:00|24120.8|24116|24097.3|24092.5|24128.3|24123.5|24094.8|24090|600
1588018200000|2020-04-27 20:10:00|24097.8|24093|24113.3|24108.5|24122.8|24118|24092.8|24088|522
1588018500000|2020-04-27 20:15:00|24120.2|24110.4|24122.4|24112.6|24122.6|24112.8|24111.5|24101.7|0
1588018800000|2020-04-27 20:20:00|24122.8|24113|24130.3|24120.5|24135|24125.2|24120.4|24110.6|0
1588019100000|2020-04-27 20:25:00|24130.2|24120.4|24130.2|24120.4|24134|24124.2|24129.5|24119.7|0
1588019400000|2020-04-27 20:30:00|24115.3|24110.5|24118.3|24113.5|24123.3|24118.5|24107.3|24102.5|123
1588019700000|2020-04-27 20:35:00|24115.3|24110.5|24120.3|24115.5|24123.3|24118.5|24112.3|24107.5|73
1588020000000|2020-04-27 20:40:00|24118.3|24113.5|24116.3|24111.5|24120.3|24115.5|24114.3|24109.5|53
1588020300000|2020-04-27 20:45:00|24115.3|24110.5|24122.3|24117.5|24122.3|24117.5|24114.3|24109.5|82
1588020600000|2020-04-27 20:50:00|24119.3|24114.5|24127.3|24122.5|24127.3|24122.5|24118.3|24113.5|156
1588020900000|2020-04-27 20:55:00|24125.3|24120.5|24117.6|24107.8|24128.3|24123.5|24117.3|24107.8|182
1588021200000|2020-04-27 21:00:00|24115.5|24105.7|24123.6|24113.8|24123.7|24113.9|24115.5|24105.7|0
1588021500000|2020-04-27 21:05:00|24123.8|24114|24122.5|24112.7|24123.8|24114|24122.5|24112.7|0
1588021800000|2020-04-27 21:10:00|24123.1|24113.3|24122.6|24112.8|24123.1|24113.3|24122.2|24112.4|0
1588022100000|2020-04-27 21:15:00|24122.5|24112.7|24118.5|24108.7|24122.5|24112.7|24118.5|24108.7|0
1588022400000|2020-04-27 21:20:00|24118.4|24108.6|24117.7|24107.9|24119.7|24109.9|24116.4|24106.6|0
1588022700000|2020-04-27 21:25:00|24116.5|24106.7|24118.6|24108.8|24118.6|24108.8|24115.3|24105.5|0
1588023000000|2020-04-27 21:30:00|24118.8|24109|24120.3|24110.5|24120.4|24110.6|24116.8|24107|0
1588023300000|2020-04-27 21:35:00|24120.8|24111|24120.8|24111|24124.1|24114.3|24119.8|24110|0
1588023600000|2020-04-27 21:40:00|24121.7|24111.9|24114.3|24104.5|24121.7|24111.9|24111.2|24101.4|0
1588023900000|2020-04-27 21:45:00|24114.4|24104.6|24120.8|24111|24120.8|24111|24114.4|24104.6|0
1588024200000|2020-04-27 21:50:00|24121.1|24111.3|24124.5|24114.7|24124.5|24114.7|24118.1|24108.3|0
1588024500000|2020-04-27 21:55:00|24124.6|24114.8|24127.4|24117.6|24128.8|24119|24124.6|24114.8|0
1588024800000|2020-04-27 22:00:00|24131.3|24126.5|24095.3|24090.5|24131.3|24126.5|24089.3|24084.5|223
1588025100000|2020-04-27 22:05:00|24099.3|24094.5|24092.8|24088|24106.8|24102|24092.3|24087.5|35
1588025400000|2020-04-27 22:10:00|24092.3|24087.5|24087.3|24082.5|24092.8|24088|24080.3|24075.5|125
1588025700000|2020-04-27 22:15:00|24086.3|24081.5|24105.8|24101|24110.3|24105.5|24085.8|24081|141
1588026000000|2020-04-27 22:20:00|24106.3|24101.5|24115.8|24111|24117.8|24113|24106.3|24101.5|58
1588026300000|2020-04-27 22:25:00|24115.3|24110.5|24127.3|24122.5|24133.8|24129|24115.3|24110.5|57
1588026600000|2020-04-27 22:30:00|24126.8|24122|24108.8|24104|24126.8|24122|24104.3|24099.5|59
1588026900000|2020-04-27 22:35:00|24110.8|24106|24118.8|24114|24127.8|24123|24110.8|24106|36
1588027200000|2020-04-27 22:40:00|24119.3|24114.5|24117.8|24113|24122.3|24117.5|24107.8|24103|37
1588027500000|2020-04-27 22:45:00|24117.3|24112.5|24109.8|24105|24123.3|24118.5|24109.8|24105|29
1588027800000|2020-04-27 22:50:00|24109.3|24104.5|24103.3|24098.5|24110.3|24105.5|24099.3|24094.5|34
1588028100000|2020-04-27 22:55:00|24103.8|24099|24107.8|24103|24107.8|24103|24100.8|24096|11
1588028400000|2020-04-27 23:00:00|24108.8|24104|24126.8|24122|24135.8|24131|24104.8|24100|131
1588028700000|2020-04-27 23:05:00|24126.3|24121.5|24121.3|24116.5|24126.8|24122|24111.8|24107|61
1588029000000|2020-04-27 23:10:00|24124.8|24120|24137.8|24133|24137.8|24133|24119.8|24115|50
1588029300000|2020-04-27 23:15:00|24138.3|24133.5|24147.8|24143|24155.8|24151|24138.3|24133.5|153
1588029600000|2020-04-27 23:20:00|24147.3|24142.5|24132.8|24128|24147.3|24142.5|24131.8|24127|71
1588029900000|2020-04-27 23:25:00|24132.3|24127.5|24129.8|24125|24136.3|24131.5|24121.8|24117|70
1588030200000|2020-04-27 23:30:00|24130.8|24126|24133.8|24129|24135.3|24130.5|24120.3|24115.5|77
1588030500000|2020-04-27 23:35:00|24133.3|24128.5|24127.8|24123|24135.8|24131|24122.8|24118|65
1588030800000|2020-04-27 23:40:00|24128.3|24123.5|24124.3|24119.5|24129.8|24125|24120.3|24115.5|62
1588031100000|2020-04-27 23:45:00|24124.8|24120|24134.3|24129.5|24137.8|24133|24123.3|24118.5|58
1588031400000|2020-04-27 23:50:00|24133.8|24129|24116.8|24112|24133.8|24129|24107.3|24102.5|133
1588031700000|2020-04-27 23:55:00|24116.3|24111.5|24121.8|24117|24125.8|24121|24112.3|24107.5|63
1588032000000|2020-04-28 00:00:00|24121.3|24116.5|24091.8|24087|24128.3|24123.5|24082.3|24077.5|313
1588032300000|2020-04-28 00:05:00|24092.3|24087.5|24100.8|24096|24104.8|24100|24084.8|24080|189
1588032600000|2020-04-28 00:10:00|24100.3|24095.5|24131.3|24126.5|24134.8|24130|24095.8|24091|277
1588032900000|2020-04-28 00:15:00|24131.8|24127|24139.8|24135|24148.8|24144|24126.8|24122|197
1588033200000|2020-04-28 00:20:00|24140.3|24135.5|24140.3|24135.5|24146.8|24142|24127.8|24123|185
1588033500000|2020-04-28 00:25:00|24142.8|24138|24132.3|24127.5|24144.8|24140|24126.8|24122|73
1588033800000|2020-04-28 00:30:00|24132.8|24128|24132.3|24127.5|24144.8|24140|24113.8|24109|159
1588034100000|2020-04-28 00:35:00|24132.8|24128|24128.8|24124|24142.8|24138|24126.8|24122|144
1588034400000|2020-04-28 00:40:00|24129.3|24124.5|24165.3|24160.5|24175.8|24171|24129.3|24124.5|282
1588034700000|2020-04-28 00:45:00|24165.8|24161|24163.8|24159|24172.8|24168|24147.3|24142.5|204
1588035000000|2020-04-28 00:50:00|24163.3|24158.5|24158.3|24153.5|24169.3|24164.5|24150.8|24146|97
1588035300000|2020-04-28 00:55:00|24158.8|24154|24156.8|24152|24159.8|24155|24140.8|24136|98
1588035600000|2020-04-28 01:00:00|24156.3|24151.5|24109.8|24105|24156.3|24151.5|24107.8|24103|329
1588035900000|2020-04-28 01:05:00|24109.3|24104.5|24121.8|24117|24123.3|24118.5|24105.8|24101|194
1588036200000|2020-04-28 01:10:00|24119.8|24115|24087.3|24082.5|24127.8|24123|24076.3|24071.5|354
1588036500000|2020-04-28 01:15:00|24088.8|24084|24082.3|24077.5|24088.8|24084|24055.3|24050.5|411
1588036800000|2020-04-28 01:20:00|24082.8|24078|24073.8|24069|24090.3|24085.5|24060.8|24056|178
1588037100000|2020-04-28 01:25:00|24073.3|24068.5|24065.3|24060.5|24087.3|24082.5|24063.3|24058.5|143
1588037400000|2020-04-28 01:30:00|24064.8|24060|24075.3|24070.5|24075.8|24071|24058.8|24054|198
1588037700000|2020-04-28 01:35:00|24074.8|24070|24073.8|24069|24077.3|24072.5|24057.3|24052.5|186
1588038000000|2020-04-28 01:40:00|24074.3|24069.5|24082.3|24077.5|24089.8|24085|24062.3|24057.5|239
1588038300000|2020-04-28 01:45:00|24082.8|24078|24039.8|24035|24084.8|24080|24031.3|24026.5|400
1588038600000|2020-04-28 01:50:00|24040.3|24035.5|24018.3|24013.5|24055.8|24051|24014.3|24009.5|385
1588038900000|2020-04-28 01:55:00|24018.8|24014|24028.3|24023.5|24035.3|24030.5|24010.3|24005.5|299
1588039200000|2020-04-28 02:00:00|24029.8|24025|24026.3|24021.5|24033.8|24029|24012.3|24007.5|202
1588039500000|2020-04-28 02:05:00|24026.8|24022|24039.8|24035|24042.8|24038|24026.3|24021.5|181
1588039800000|2020-04-28 02:10:00|24040.3|24035.5|24046.3|24041.5|24047.3|24042.5|24030.8|24026|158
1588040100000|2020-04-28 02:15:00|24045.8|24041|24058.8|24054|24063.8|24059|24041.8|24037|198
1588040400000|2020-04-28 02:20:00|24058.3|24053.5|24048.3|24043.5|24058.3|24053.5|24039.8|24035|81
1588040700000|2020-04-28 02:25:00|24048.8|24044|24032.8|24028|24058.8|24054|24028.8|24024|149
1588041000000|2020-04-28 02:30:00|24032.3|24027.5|24046.3|24041.5|24059.3|24054.5|24032.3|24027.5|211
1588041300000|2020-04-28 02:35:00|24046.8|24042|24056.8|24052|24056.8|24052|24038.3|24033.5|91
1588041600000|2020-04-28 02:40:00|24057.3|24052.5|24053.3|24048.5|24074.3|24069.5|24053.3|24048.5|325
1588041900000|2020-04-28 02:45:00|24052.8|24048|24062.8|24058|24073.3|24068.5|24044.8|24040|237
1588042200000|2020-04-28 02:50:00|24063.3|24058.5|24058.8|24054|24067.3|24062.5|24054.8|24050|65
1588042500000|2020-04-28 02:55:00|24059.3|24054.5|24064.3|24059.5|24076.3|24071.5|24056.3|24051.5|95
1588042800000|2020-04-28 03:00:00|24063.8|24059|24036.3|24031.5|24076.3|24071.5|24034.3|24029.5|159
1588043100000|2020-04-28 03:05:00|24037.3|24032.5|24028.3|24023.5|24043.8|24039|24027.3|24022.5|188
1588043400000|2020-04-28 03:10:00|24027.3|24022.5|24041.8|24037|24047.8|24043|24027.3|24022.5|120
1588043700000|2020-04-28 03:15:00|24042.3|24037.5|24045.8|24041|24048.3|24043.5|24032.8|24028|70
1588044000000|2020-04-28 03:20:00|24046.3|24041.5|24043.8|24039|24057.8|24053|24035.3|24030.5|158
1588044300000|2020-04-28 03:25:00|24044.3|24039.5|24053.8|24049|24055.3|24050.5|24036.8|24032|62
1588044600000|2020-04-28 03:30:00|24058.8|24054|24066.3|24061.5|24067.8|24063|24053.8|24049|223
1588044900000|2020-04-28 03:35:00|24065.3|24060.5|24064.8|24060|24067.3|24062.5|24058.3|24053.5|150
1588045200000|2020-04-28 03:40:00|24065.3|24060.5|24062.3|24057.5|24066.3|24061.5|24045.8|24041|99
1588045500000|2020-04-28 03:45:00|24062.8|24058|24062.8|24058|24063.3|24058.5|24053.8|24049|27
1588045800000|2020-04-28 03:50:00|24063.3|24058.5|24053.3|24048.5|24063.8|24059|24052.8|24048|28
1588046100000|2020-04-28 03:55:00|24054.8|24050|24047.3|24042.5|24059.3|24054.5|24037.3|24032.5|82
1588046400000|2020-04-28 04:00:00|24047.8|24043|24042.8|24038|24050.8|24046|24040.8|24036|69
1588046700000|2020-04-28 04:05:00|24042.3|24037.5|24014.3|24009.5|24042.3|24037.5|24007.8|24003|280
1588047000000|2020-04-28 04:10:00|24014.8|24010|24008.8|24004|24015.3|24010.5|23995.3|23990.5|318
1588047300000|2020-04-28 04:15:00|24009.3|24004.5|24017.8|24013|24019.3|24014.5|24000.3|23995.5|90
1588047600000|2020-04-28 04:20:00|24018.3|24013.5|24016.3|24011.5|24019.3|24014.5|24007.3|24002.5|52
1588047900000|2020-04-28 04:25:00|24016.8|24012|24038.3|24033.5|24038.3|24033.5|24015.3|24010.5|120
1588048200000|2020-04-28 04:30:00|24037.8|24033|24038.8|24034|24039.3|24034.5|24025.8|24021|157
1588048500000|2020-04-28 04:35:00|24038.3|24033.5|24036.3|24031.5|24048.3|24043.5|24032.8|24028|158
1588048800000|2020-04-28 04:40:00|24036.8|24032|24034.8|24030|24049.8|24045|24030.8|24026|69
1588049100000|2020-04-28 04:45:00|24034.3|24029.5|24039.8|24035|24046.3|24041.5|24034.3|24029.5|33
1588049400000|2020-04-28 04:50:00|24040.3|24035.5|24050.3|24045.5|24050.8|24046|24033.8|24029|43
1588049700000|2020-04-28 04:55:00|24049.8|24045|24053.8|24049|24058.8|24054|24046.3|24041.5|325
1588050000000|2020-04-28 05:00:00|24054.3|24049.5|24049.3|24044.5|24055.3|24050.5|24035.3|24030.5|234
1588050300000|2020-04-28 05:05:00|24049.8|24045|24047.3|24042.5|24050.3|24045.5|24039.8|24035|52
1588050600000|2020-04-28 05:10:00|24048.3|24043.5|24063.8|24059|24087.3|24082.5|24046.8|24042|377
1588050900000|2020-04-28 05:15:00|24064.3|24059.5|24089.3|24084.5|24097.3|24092.5|24059.8|24055|200
1588051200000|2020-04-28 05:20:00|24089.8|24085|24100.3|24095.5|24101.3|24096.5|24077.3|24072.5|176
1588051500000|2020-04-28 05:25:00|24100.8|24096|24088.3|24083.5|24102.8|24098|24082.3|24077.5|104
1588051800000|2020-04-28 05:30:00|24087.8|24083|24087.3|24082.5|24097.8|24093|24074.3|24069.5|125
1588052100000|2020-04-28 05:35:00|24086.8|24082|24110.3|24105.5|24114.3|24109.5|24086.3|24081.5|244
1588052400000|2020-04-28 05:40:00|24109.8|24105|24101.3|24096.5|24117.8|24113|24093.8|24089|164
1588052700000|2020-04-28 05:45:00|24101.8|24097|24099.8|24095|24109.8|24105|24085.3|24080.5|112
1588053000000|2020-04-28 05:50:00|24100.3|24095.5|24108.3|24103.5|24110.8|24106|24090.3|24085.5|92
1588053300000|2020-04-28 05:55:00|24107.8|24103|24104.8|24100|24134.3|24129.5|24097.8|24093|351
1588053600000|2020-04-28 06:00:00|24104.3|24099.5|24087.7|24084.1|24105.7|24102.1|24071.2|24067.6|293
1588053900000|2020-04-28 06:05:00|24088.7|24085.1|24108.7|24105.1|24119.2|24115.6|24087.7|24084.1|238
1588054200000|2020-04-28 06:10:00|24109.2|24105.6|24121.7|24118.1|24122.2|24118.6|24102.2|24098.6|166
1588054500000|2020-04-28 06:15:00|24122.2|24118.6|24132.7|24129.1|24139.7|24136.1|24121.7|24118.1|155
1588054800000|2020-04-28 06:20:00|24133.2|24129.6|24123.7|24120.1|24141.7|24138.1|24118.2|24114.6|171
1588055100000|2020-04-28 06:25:00|24124.2|24120.6|24126.7|24123.1|24131.7|24128.1|24110.2|24106.6|183
1588055400000|2020-04-28 06:30:00|24126.2|24122.6|24105.7|24102.1|24130.2|24126.6|24103.7|24100.1|217
1588055700000|2020-04-28 06:35:00|24105.2|24101.6|24121.2|24117.6|24122.7|24119.1|24100.7|24097.1|132
1588056000000|2020-04-28 06:40:00|24121.7|24118.1|24122.7|24119.1|24132.2|24128.6|24110.2|24106.6|121
1588056300000|2020-04-28 06:45:00|24123.2|24119.6|24106.2|24102.6|24124.7|24121.1|24103.7|24100.1|159
1588056600000|2020-04-28 06:50:00|24105.7|24102.1|24105.7|24102.1|24112.7|24109.1|24096.7|24093.1|106
1588056900000|2020-04-28 06:55:00|24106.2|24102.6|24096.7|24093.1|24107.7|24104.1|24095.2|24091.6|152
1588057200000|2020-04-28 07:00:00|24100.2|24096.6|24102.7|24099.1|24118.2|24114.6|24088.7|24085.1|488
1588057500000|2020-04-28 07:05:00|24103.2|24099.6|24120.2|24116.6|24120.2|24116.6|24093.7|24090.1|287
1588057800000|2020-04-28 07:10:00|24120.7|24117.1|24101.2|24097.6|24129.7|24126.1|24101.2|24097.6|320
1588058100000|2020-04-28 07:15:00|24102.2|24098.6|24119.7|24116.1|24123.2|24119.6|24095.7|24092.1|197
1588058400000|2020-04-28 07:20:00|24120.7|24117.1|24148.2|24144.6|24149.7|24146.1|24116.2|24112.6|379
1588058700000|2020-04-28 07:25:00|24148.7|24145.1|24146.2|24142.6|24190.7|24187.1|24142.7|24139.1|627
1588059000000|2020-04-28 07:30:00|24146.7|24143.1|24146.7|24143.1|24160.7|24157.1|24133.2|24129.6|334
1588059300000|2020-04-28 07:35:00|24146.2|24142.6|24163.7|24160.1|24168.2|24164.6|24142.2|24138.6|303
1588059600000|2020-04-28 07:40:00|24163.2|24159.6|24202.2|24198.6|24204.2|24200.6|24162.7|24159.1|616
1588059900000|2020-04-28 07:45:00|24201.7|24198.1|24195.7|24192.1|24213.7|24210.1|24190.2|24186.6|402
1588060200000|2020-04-28 07:50:00|24196.2|24192.6|24249.2|24245.6|24259.2|24255.6|24196.2|24192.6|832
1588060500000|2020-04-28 07:55:00|24248.7|24245.1|24248.7|24245.1|24269.7|24266.1|24242.7|24239.1|560
1588060800000|2020-04-28 08:00:00|24248.2|24244.6|24225.7|24222.1|24256.7|24253.1|24223.7|24220.1|439
1588061100000|2020-04-28 08:05:00|24226.2|24222.6|24195.2|24191.6|24228.2|24224.6|24192.7|24189.1|693
1588061400000|2020-04-28 08:10:00|24194.7|24191.1|24212.7|24209.1|24222.2|24218.6|24191.7|24188.1|468
1588061700000|2020-04-28 08:15:00|24211.2|24207.6|24213.7|24210.1|24230.7|24227.1|24210.7|24207.1|476
1588062000000|2020-04-28 08:20:00|24213.2|24209.6|24239.2|24235.6|24240.7|24237.1|24204.7|24201.1|383
1588062300000|2020-04-28 08:25:00|24239.7|24236.1|24222.2|24218.6|24241.7|24238.1|24212.2|24208.6|255
1588062600000|2020-04-28 08:30:00|24221.7|24218.1|24216.7|24213.1|24224.7|24221.1|24211.2|24207.6|225
1588062900000|2020-04-28 08:35:00|24217.2|24213.6|24245.2|24241.6|24250.7|24247.1|24217.2|24213.6|392
1588063200000|2020-04-28 08:40:00|24245.7|24242.1|24242.2|24238.6|24250.7|24247.1|24230.7|24227.1|235
1588063500000|2020-04-28 08:45:00|24241.7|24238.1|24212.2|24208.6|24245.2|24241.6|24201.7|24198.1|367
1588063800000|2020-04-28 08:50:00|24211.7|24208.1|24224.2|24220.6|24233.2|24229.6|24209.7|24206.1|305
1588064100000|2020-04-28 08:55:00|24224.7|24221.1|24218.7|24215.1|24224.7|24221.1|24211.2|24207.6|148
1588064400000|2020-04-28 09:00:00|24219.2|24215.6|24239.2|24235.6|24239.2|24235.6|24210.7|24207.1|200
1588064700000|2020-04-28 09:05:00|24238.7|24235.1|24239.7|24236.1|24241.7|24238.1|24226.2|24222.6|184
1588065000000|2020-04-28 09:10:00|24239.2|24235.6|24248.7|24245.1|24249.7|24246.1|24233.2|24229.6|210
1588065300000|2020-04-28 09:15:00|24248.2|24244.6|24313.7|24310.1|24313.7|24310.1|24246.7|24243.1|1244
1588065600000|2020-04-28 09:20:00|24313.2|24309.6|24360.7|24357.1|24361.7|24358.1|24313.2|24309.6|1716
1588065900000|2020-04-28 09:25:00|24360.2|24356.6|24372.7|24369.1|24405.7|24402.1|24356.2|24352.6|1076
1588066200000|2020-04-28 09:30:00|24372.2|24368.6|24363.2|24359.6|24382.7|24379.1|24357.7|24354.1|496
1588066500000|2020-04-28 09:35:00|24363.7|24360.1|24399.7|24396.1|24400.2|24396.6|24361.7|24358.1|758
1588066800000|2020-04-28 09:40:00|24399.2|24395.6|24382.7|24379.1|24412.2|24408.6|24378.7|24375.1|705
1588067100000|2020-04-28 09:45:00|24384.7|24381.1|24390.2|24386.6|24395.2|24391.6|24369.2|24365.6|430
1588067400000|2020-04-28 09:50:00|24390.7|24387.1|24422.7|24419.1|24443.7|24440.1|24388.2|24384.6|1214
1588067700000|2020-04-28 09:55:00|24423.2|24419.6|24453.2|24449.6|24457.7|24454.1|24420.7|24417.1|789
1588068000000|2020-04-28 10:00:00|24451.7|24448.1|24419.7|24416.1|24469.2|24465.6|24413.2|24409.6|823
1588068300000|2020-04-28 10:05:00|24419.2|24415.6|24420.7|24417.1|24428.7|24425.1|24408.7|24405.1|752
1588068600000|2020-04-28 10:10:00|24420.2|24416.6|24408.2|24404.6|24429.7|24426.1|24406.7|24403.1|471
1588068900000|2020-04-28 10:15:00|24408.7|24405.1|24412.7|24409.1|24429.7|24426.1|24406.7|24403.1|342
1588069200000|2020-04-28 10:20:00|24412.2|24408.6|24419.7|24416.1|24427.2|24423.6|24408.2|24404.6|363
1588069500000|2020-04-28 10:25:00|24420.2|24416.6|24418.2|24414.6|24429.7|24426.1|24402.7|24399.1|487
1588069800000|2020-04-28 10:30:00|24417.7|24414.1|24419.7|24416.1|24424.2|24420.6|24407.2|24403.6|434
1588070100000|2020-04-28 10:35:00|24419.2|24415.6|24453.7|24450.1|24461.7|24458.1|24419.2|24415.6|533
1588070400000|2020-04-28 10:40:00|24454.2|24450.6|24457.7|24454.1|24482.7|24479.1|24447.7|24444.1|518
1588070700000|2020-04-28 10:45:00|24458.2|24454.6|24437.2|24433.6|24467.7|24464.1|24435.2|24431.6|353
1588071000000|2020-04-28 10:50:00|24437.7|24434.1|24434.2|24430.6|24443.2|24439.6|24430.7|24427.1|172
1588071300000|2020-04-28 10:55:00|24433.7|24430.1|24434.7|24431.1|24436.2|24432.6|24425.7|24422.1|194
1588071600000|2020-04-28 11:00:00|24434.2|24430.6|24417.2|24413.6|24434.2|24430.6|24403.7|24400.1|581
1588071900000|2020-04-28 11:05:00|24416.7|24413.1|24409.7|24406.1|24419.7|24416.1|24406.7|24403.1|275
1588072200000|2020-04-28 11:10:00|24410.2|24406.6|24428.2|24424.6|24434.7|24431.1|24410.2|24406.6|304
1588072500000|2020-04-28 11:15:00|24427.7|24424.1|24445.7|24442.1|24459.2|24455.6|24426.2|24422.6|504
1588072800000|2020-04-28 11:20:00|24446.2|24442.6|24445.2|24441.6|24446.7|24443.1|24431.7|24428.1|272
1588073100000|2020-04-28 11:25:00|24444.7|24441.1|24457.7|24454.1|24458.7|24455.1|24443.7|24440.1|271
1588073400000|2020-04-28 11:30:00|24457.2|24453.6|24447.7|24444.1|24466.7|24463.1|24434.2|24430.6|435
1588073700000|2020-04-28 11:35:00|24448.2|24444.6|24453.7|24450.1|24457.2|24453.6|24441.2|24437.6|277
1588074000000|2020-04-28 11:40:00|24453.2|24449.6|24427.7|24424.1|24458.7|24455.1|24427.2|24423.6|263
1588074300000|2020-04-28 11:45:00|24427.2|24423.6|24443.2|24439.6|24444.7|24441.1|24427.2|24423.6|202
1588074600000|2020-04-28 11:50:00|24442.7|24439.1|24448.7|24445.1|24463.2|24459.6|24434.2|24430.6|289
1588074900000|2020-04-28 11:55:00|24448.2|24444.6|24461.7|24458.1|24462.7|24459.1|24438.7|24435.1|290
1588075200000|2020-04-28 12:00:00|24458.7|24455.1|24445.7|24442.1|24482.7|24479.1|24444.2|24440.6|982
1588075500000|2020-04-28 12:05:00|24445.2|24441.6|24455.2|24451.6|24462.7|24459.1|24444.2|24440.6|464
1588075800000|2020-04-28 12:10:00|24458.7|24455.1|24465.7|24462.1|24478.2|24474.6|24448.7|24445.1|604
1588076100000|2020-04-28 12:15:00|24466.2|24462.6|24475.7|24472.1|24481.7|24478.1|24458.2|24454.6|494
1588076400000|2020-04-28 12:20:00|24476.2|24472.6|24490.7|24487.1|24493.2|24489.6|24470.7|24467.1|676
1588076700000|2020-04-28 12:25:00|24490.2|24486.6|24496.7|24493.1|24505.2|24501.6|24481.2|24477.6|671
1588077000000|2020-04-28 12:30:00|24497.7|24494.1|24495.7|24492.1|24507.2|24503.6|24493.7|24490.1|700
1588077300000|2020-04-28 12:35:00|24494.7|24491.1|24495.2|24491.6|24520.2|24516.6|24492.2|24488.6|1028
1588077600000|2020-04-28 12:40:00|24496.7|24493.1|24499.2|24495.6|24506.7|24503.1|24488.2|24484.6|534
1588077900000|2020-04-28 12:45:00|24499.7|24496.1|24506.7|24503.1|24509.7|24506.1|24497.2|24493.6|310
1588078200000|2020-04-28 12:50:00|24506.2|24502.6|24525.2|24521.6|24528.2|24524.6|24504.7|24501.1|787
1588078500000|2020-04-28 12:55:00|24525.7|24522.1|24531.2|24527.6|24538.2|24534.6|24523.2|24519.6|494
1588078800000|2020-04-28 13:00:00|24530.2|24526.6|24526.7|24523.1|24537.7|24534.1|24519.7|24516.1|420
1588079100000|2020-04-28 13:05:00|24526.2|24522.6|24534.7|24531.1|24543.7|24540.1|24516.7|24513.1|886
1588079400000|2020-04-28 13:10:00|24535.2|24531.6|24546.7|24543.1|24550.2|24546.6|24533.7|24530.1|597
1588079700000|2020-04-28 13:15:00|24547.2|24543.6|24531.7|24528.1|24547.2|24543.6|24523.7|24520.1|798
1588080000000|2020-04-28 13:20:00|24531.2|24527.6|24520.2|24516.6|24531.2|24527.6|24508.2|24504.6|884
1588080300000|2020-04-28 13:25:00|24519.7|24516.1|24508.7|24505.1|24520.7|24517.1|24494.7|24491.1|649
1588080600000|2020-04-28 13:30:00|24508.1|24505.7|24447.6|24445.2|24515.1|24512.7|24434.6|24432.2|4845
1588080900000|2020-04-28 13:35:00|24447.1|24444.7|24427.1|24424.7|24461.6|24459.2|24418.1|24415.7|2454
1588081200000|2020-04-28 13:40:00|24427.6|24425.2|24461.1|24458.7|24469.6|24467.2|24414.6|24412.2|2688
1588081500000|2020-04-28 13:45:00|24461.6|24459.2|24411.1|24408.7|24473.6|24471.2|24410.1|24407.7|2544
1588081800000|2020-04-28 13:50:00|24410.6|24408.2|24446.1|24443.7|24457.1|24454.7|24409.1|24406.7|2775
1588082100000|2020-04-28 13:55:00|24447.1|24444.7|24333.1|24330.7|24450.1|24447.7|24333.1|24330.7|3167
1588082400000|2020-04-28 14:00:00|24329.6|24327.2|24345.1|24342.7|24354.1|24351.7|24285.1|24282.7|6054
1588082700000|2020-04-28 14:05:00|24345.6|24343.2|24384.6|24382.2|24385.1|24382.7|24345.1|24342.7|2341
1588083000000|2020-04-28 14:10:00|24383.1|24380.7|24371.1|24368.7|24394.6|24392.2|24351.1|24348.7|1555
1588083300000|2020-04-28 14:15:00|24370.1|24367.7|24372.6|24370.2|24408.1|24405.7|24356.6|24354.2|1650
1588083600000|2020-04-28 14:20:00|24373.1|24370.7|24328.1|24325.7|24375.1|24372.7|24312.1|24309.7|2498
1588083900000|2020-04-28 14:25:00|24326.1|24323.7|24333.1|24330.7|24351.1|24348.7|24310.1|24307.7|2127
1588084200000|2020-04-28 14:30:00|24333.6|24331.2|24277.6|24275.2|24340.1|24337.7|24267.1|24264.7|2459
1588084500000|2020-04-28 14:35:00|24277.1|24274.7|24279.6|24277.2|24303.1|24300.7|24273.6|24271.2|1923
1588084800000|2020-04-28 14:40:00|24280.1|24277.7|24184.6|24182.2|24284.1|24281.7|24176.6|24174.2|3052
1588085100000|2020-04-28 14:45:00|24182.1|24179.7|24205.6|24203.2|24210.6|24208.2|24170.6|24168.2|2898
1588085400000|2020-04-28 14:50:00|24206.1|24203.7|24132.6|24130.2|24209.1|24206.7|24127.1|24124.7|3339
1588085700000|2020-04-28 14:55:00|24134.6|24132.2|24056.1|24053.7|24135.1|24132.7|24040.1|24037.7|4339
1588086000000|2020-04-28 15:00:00|24058.1|24055.7|24105.1|24102.7|24122.1|24119.7|24035.6|24033.2|3419
1588086300000|2020-04-28 15:05:00|24106.1|24103.7|24142.5|24140.1|24159.6|24157.2|24085.1|24082.7|1970
1588086600000|2020-04-28 15:10:00|24143|24140.6|24158.4|24156|24162.9|24160.5|24133.9|24131.5|1985
1588086900000|2020-04-28 15:15:00|24159.4|24157|24131.9|24129.5|24165.4|24163|24096.4|24094|1719
1588087200000|2020-04-28 15:20:00|24132.4|24130|24153.4|24151|24160.9|24158.5|24105.9|24103.5|1093
1588087500000|2020-04-28 15:25:00|24155.4|24153|24190.9|24188.5|24202.4|24200|24148.4|24146|1625
1588087800000|2020-04-28 15:30:00|24188.4|24186|24228.4|24226|24231.9|24229.5|24187.4|24185|1519
1588088100000|2020-04-28 15:35:00|24229.4|24227|24200.9|24198.5|24242.9|24240.5|24194.4|24192|1368
1588088400000|2020-04-28 15:40:00|24200.4|24198|24205.4|24203|24214.4|24212|24183.4|24181|1345
1588088700000|2020-04-28 15:45:00|24205.9|24203.5|24176.4|24174|24220.4|24218|24173.9|24171.5|1331
1588089000000|2020-04-28 15:50:00|24176.9|24174.5|24155.9|24153.5|24192.4|24190|24123.4|24121|1796
1588089300000|2020-04-28 15:55:00|24156.4|24154|24154.4|24152|24167.9|24165.5|24139.9|24137.5|957
1588089600000|2020-04-28 16:00:00|24154.9|24152.5|24139.4|24137|24170.9|24168.5|24106.4|24104|1520
1588089900000|2020-04-28 16:05:00|24139.9|24137.5|24176.4|24174|24176.4|24174|24131.9|24129.5|1268
1588090200000|2020-04-28 16:10:00|24178.4|24176|24161.4|24159|24201.9|24199.5|24158.4|24156|1413
1588090500000|2020-04-28 16:15:00|24160.9|24158.5|24087.4|24085|24164.4|24162|24063.9|24061.5|2516
1588090800000|2020-04-28 16:20:00|24087.9|24085.5|24104.4|24102|24118.9|24116.5|24083.9|24081.5|1635
1588091100000|2020-04-28 16:25:00|24104.9|24102.5|24117.4|24115|24125.4|24123|24091.9|24089.5|1152
1588091400000|2020-04-28 16:30:00|24116.4|24114|24141.4|24139|24143.9|24141.5|24098.4|24096|1253
1588091700000|2020-04-28 16:35:00|24142.4|24140|24134.9|24132.5|24151.4|24149|24118.9|24116.5|756
1588092000000|2020-04-28 16:40:00|24135.5|24133.1|24152|24149.6|24158|24155.6|24125.5|24123.1|915
1588092300000|2020-04-28 16:45:00|24152.5|24150.1|24156|24153.6|24161.5|24159.1|24116|24113.6|1159
1588092600000|2020-04-28 16:50:00|24155|24152.6|24143|24140.6|24171|24168.6|24140|24137.6|1101
1588092900000|2020-04-28 16:55:00|24142|24139.6|24200.5|24198.1|24220.5|24218.1|24142|24139.6|1616
1588093200000|2020-04-28 17:00:00|24201.5|24199.1|24214|24211.6|24227.5|24225.1|24196|24193.6|1098
1588093500000|2020-04-28 17:05:00|24214.5|24212.1|24207|24204.6|24222|24219.6|24199|24196.6|670
1588093800000|2020-04-28 17:10:00|24207.5|24205.1|24178.5|24176.1|24215|24212.6|24173|24170.6|1023
1588094100000|2020-04-28 17:15:00|24178|24175.6|24173|24170.6|24192|24189.6|24168.5|24166.1|834
1588094400000|2020-04-28 17:20:00|24173.5|24171.1|24193.5|24191.1|24195|24192.6|24163.5|24161.1|966
1588094700000|2020-04-28 17:25:00|24193|24190.6|24201|24198.6|24219|24216.6|24179.5|24177.1|737
1588095000000|2020-04-28 17:30:00|24201.5|24199.1|24180|24177.6|24215|24212.6|24178.5|24176.1|1028
1588095300000|2020-04-28 17:35:00|24180.5|24178.1|24179|24176.6|24195|24192.6|24166.5|24164.1|1008
1588095600000|2020-04-28 17:40:00|24180|24177.6|24246|24243.6|24248|24245.6|24173.5|24171.1|1393
1588095900000|2020-04-28 17:45:00|24247|24244.6|24240.5|24238.1|24252.5|24250.1|24233.5|24231.1|996
1588096200000|2020-04-28 17:50:00|24241|24238.6|24232|24229.6|24248|24245.6|24226|24223.6|698
1588096500000|2020-04-28 17:55:00|24231.5|24229.1|24195|24192.6|24232|24229.6|24187|24184.6|924
1588096800000|2020-04-28 18:00:00|24194.5|24192.1|24232|24229.6|24241.5|24239.1|24194.5|24192.1|752
1588097100000|2020-04-28 18:05:00|24232.5|24230.1|24228|24225.6|24233|24230.6|24208.5|24206.1|973
1588097400000|2020-04-28 18:10:00|24228.5|24226.1|24248.5|24246.1|24255.5|24253.1|24227|24224.6|1078
1588097700000|2020-04-28 18:15:00|24248|24245.6|24241|24238.6|24254.5|24252.1|24235|24232.6|658
1588098000000|2020-04-28 18:20:00|24240.5|24238.1|24245|24242.6|24253|24250.6|24234.5|24232.1|821
1588098300000|2020-04-28 18:25:00|24245.5|24243.1|24241|24238.6|24263.5|24261.1|24224|24221.6|1200
1588098600000|2020-04-28 18:30:00|24240.5|24238.1|24238.5|24236.1|24259|24256.6|24234|24231.6|1019
1588098900000|2020-04-28 18:35:00|24239|24236.6|24197|24194.6|24243|24240.6|24193|24190.6|1573
1588099200000|2020-04-28 18:40:00|24196.5|24194.1|24186|24183.6|24221|24218.6|24182.5|24180.1|1113
1588099500000|2020-04-28 18:45:00|24185|24182.6|24206|24203.6|24209.5|24207.1|24180|24177.6|1196
1588099800000|2020-04-28 18:50:00|24205.5|24203.1|24170|24167.6|24226.5|24224.1|24168.5|24166.1|1039
1588100100000|2020-04-28 18:55:00|24170.5|24168.1|24177|24174.6|24183|24180.6|24153|24150.6|883
1588100400000|2020-04-28 19:00:00|24176.5|24174.1|24199|24196.6|24202|24199.6|24164|24161.6|972
1588100700000|2020-04-28 19:05:00|24199.5|24197.1|24207.5|24205.1|24217.5|24215.1|24188|24185.6|790
1588101000000|2020-04-28 19:10:00|24205|24202.6|24204|24201.6|24224|24221.6|24193|24190.6|871
1588101300000|2020-04-28 19:15:00|24203|24200.6|24222|24219.6|24230.5|24228.1|24192.5|24190.1|1154
1588101600000|2020-04-28 19:20:00|24222.9|24220.5|24201.9|24199.5|24257.9|24255.5|24155.4|24153|2799
1588101900000|2020-04-28 19:25:00|24201.4|24199|24222.4|24220|24231.9|24229.5|24201.4|24199|859
1588102200000|2020-04-28 19:30:00|24220.9|24218.5|24204.4|24202|24243.9|24241.5|24204.4|24202|1151
1588102500000|2020-04-28 19:35:00|24203.9|24201.5|24214.9|24212.5|24216.9|24214.5|24180.4|24178|986
1588102800000|2020-04-28 19:40:00|24215.4|24213|24193.4|24191|24222.9|24220.5|24190.9|24188.5|803
1588103100000|2020-04-28 19:45:00|24193.9|24191.5|24135.9|24133.5|24198.9|24196.5|24134.4|24132|1417
1588103400000|2020-04-28 19:50:00|24136.4|24134|24089.9|24087.5|24153.9|24151.5|24075.9|24073.5|2900
1588103700000|2020-04-28 19:55:00|24087.9|24085.5|24107.9|24105.5|24119.9|24117.5|24076.9|24074.5|3001
1588104000000|2020-04-28 20:00:00|24109.1|24104.3|24138.1|24133.3|24145.1|24140.3|24095.1|24090.3|1909
1588104300000|2020-04-28 20:05:00|24139.1|24134.3|24154.1|24149.3|24174.6|24169.8|24116.1|24111.3|1109
1588104600000|2020-04-28 20:10:00|24153.6|24148.8|24162.8|24153|24168.1|24163.3|24140.1|24135.3|615
1588104900000|2020-04-28 20:15:00|24162.6|24152.8|24151|24141.2|24164.4|24154.6|24149.1|24139.3|0
1588105200000|2020-04-28 20:20:00|24150.6|24140.8|24153.5|24143.7|24154.9|24145.1|24149.4|24139.6|0
1588105500000|2020-04-28 20:25:00|24152|24142.2|24146.7|24136.9|24153.5|24143.7|24146.7|24136.9|0
1588105800000|2020-04-28 20:30:00|24155.1|24150.3|24117.1|24112.3|24163.1|24158.3|24111.1|24106.3|258
1588106100000|2020-04-28 20:35:00|24118.1|24113.3|24150.1|24145.3|24155.1|24150.3|24116.1|24111.3|164
1588106400000|2020-04-28 20:40:00|24151.1|24146.3|24137.1|24132.3|24165.1|24160.3|24135.1|24130.3|144
1588106700000|2020-04-28 20:45:00|24140.1|24135.3|24143.1|24138.3|24146.1|24141.3|24137.1|24132.3|138
1588107000000|2020-04-28 20:50:00|24145.1|24140.3|24138.1|24133.3|24145.1|24140.3|24126.1|24121.3|125
1588107300000|2020-04-28 20:55:00|24136.1|24131.3|24119.8|24110|24136.1|24131.3|24108.1|24103.3|140
1588107600000|2020-04-28 21:00:00|24117.7|24107.9|24126.2|24116.4|24126.2|24116.4|24117.6|24107.8|0
1588107900000|2020-04-28 21:05:00|24126.5|24116.7|24132.8|24123|24132.8|24123|24124.2|24114.4|0
1588108200000|2020-04-28 21:10:00|24132.9|24123.1|24145.5|24135.7|24146|24136.2|24132.9|24123.1|0
1588108500000|2020-04-28 21:15:00|24145.4|24135.6|24141|24131.2|24147.7|24137.9|24138.6|24128.8|0
1588108800000|2020-04-28 21:20:00|24144.1|24134.3|24150.9|24141.1|24151.9|24142.1|24144.1|24134.3|0
1588109100000|2020-04-28 21:25:00|24151.8|24142|24149|24139.2|24152.5|24142.7|24148.5|24138.7|0
1588109400000|2020-04-28 21:30:00|24150.9|24141.1|24150.4|24140.6|24151.8|24142|24148|24138.2|0
1588109700000|2020-04-28 21:35:00|24150.6|24140.8|24157.4|24147.6|24157.7|24147.9|24150|24140.2|0
1588110000000|2020-04-28 21:40:00|24158.9|24149.1|24173.8|24164|24175.9|24166.1|24158.9|24149.1|0
1588110300000|2020-04-28 21:45:00|24173.9|24164.1|24174.6|24164.8|24176.1|24166.3|24170.4|24160.6|0
1588110600000|2020-04-28 21:50:00|24176.4|24166.6|24181.4|24171.6|24181.7|24171.9|24172.6|24162.8|0
1588110900000|2020-04-28 21:55:00|24181.7|24171.9|24184.4|24174.6|24184.4|24174.6|24177.1|24167.3|0
1588111200000|2020-04-28 22:00:00|24151.1|24146.3|24115.1|24110.3|24165.1|24160.3|24093.6|24088.8|502
1588111500000|2020-04-28 22:05:00|24114.1|24109.3|24120.6|24115.8|24126.1|24121.3|24098.1|24093.3|178
1588111800000|2020-04-28 22:10:00|24121.1|24116.3|24122.1|24117.3|24137.6|24132.8|24119.6|24114.8|208
1588112100000|2020-04-28 22:15:00|24122.6|24117.8|24105.1|24100.3|24124.6|24119.8|24098.1|24093.3|221
1588112400000|2020-04-28 22:20:00|24104.6|24099.8|24116.6|24111.8|24129.6|24124.8|24091.6|24086.8|163
1588112700000|2020-04-28 22:25:00|24117.1|24112.3|24136.6|24131.8|24143.6|24138.8|24116.6|24111.8|155
1588113000000|2020-04-28 22:30:00|24138.6|24133.8|24103.1|24098.3|24139.1|24134.3|24101.6|24096.8|156
1588113300000|2020-04-28 22:35:00|24102.6|24097.8|24103.1|24098.3|24117.6|24112.8|24097.6|24092.8|169
1588113600000|2020-04-28 22:40:00|24102.6|24097.8|24092.1|24087.3|24103.6|24098.8|24086.1|24081.3|190
1588113900000|2020-04-28 22:45:00|24092.6|24087.8|24108.1|24103.3|24110.1|24105.3|24092.6|24087.8|62
1588114200000|2020-04-28 22:50:00|24107.6|24102.8|24105.6|24100.8|24108.1|24103.3|24097.1|24092.3|30
1588114500000|2020-04-28 22:55:00|24106.1|24101.3|24109.6|24104.8|24118.1|24113.3|24103.6|24098.8|35
1588114800000|2020-04-28 23:00:00|24109.1|24104.3|24096.6|24091.8|24113.1|24108.3|24089.6|24084.8|104
1588115100000|2020-04-28 23:05:00|24097.1|24092.3|24113.1|24108.3|24123.1|24118.3|24088.1|24083.3|112
1588115400000|2020-04-28 23:10:00|24113.6|24108.8|24117.6|24112.8|24124.6|24119.8|24113.1|24108.3|47
1588115700000|2020-04-28 23:15:00|24118.1|24113.3|24120.1|24115.3|24128.1|24123.3|24117.1|24112.3|42
1588116000000|2020-04-28 23:20:00|24120.6|24115.8|24133.6|24128.8|24135.6|24130.8|24107.6|24102.8|136
1588116300000|2020-04-28 23:25:00|24132.6|24127.8|24155.1|24150.3|24166.6|24161.8|24127.6|24122.8|242
1588116600000|2020-04-28 23:30:00|24155.6|24150.8|24160.6|24155.8|24164.6|24159.8|24154.6|24149.8|134
1588116900000|2020-04-28 23:35:00|24161.1|24156.3|24172.1|24167.3|24194.6|24189.8|24160.6|24155.8|405
1588117200000|2020-04-28 23:40:00|24172.6|24167.8|24176.6|24171.8|24200.6|24195.8|24165.6|24160.8|249
1588117500000|2020-04-28 23:45:00|24175.6|24170.8|24179.6|24174.8|24186.6|24181.8|24165.6|24160.8|125
1588117800000|2020-04-28 23:50:00|24180.1|24175.3|24175.6|24170.8|24186.6|24181.8|24172.1|24167.3|69
1588118100000|2020-04-28 23:55:00|24175.1|24170.3|24166.6|24161.8|24180.6|24175.8|24160.1|24155.3|74
1588118400000|2020-04-29 00:00:00|24165.6|24160.8|24208.1|24203.3|24220.6|24215.8|24158.6|24153.8|318
1588118700000|2020-04-29 00:05:00|24208.6|24203.8|24194.1|24189.3|24219.1|24214.3|24190.6|24185.8|211
1588119000000|2020-04-29 00:10:00|24193.6|24188.8|24209.6|24204.8|24214.1|24209.3|24192.6|24187.8|277
1588119300000|2020-04-29 00:15:00|24210.1|24205.3|24219.6|24214.8|24224.1|24219.3|24185.1|24180.3|170
1588119600000|2020-04-29 00:20:00|24220.1|24215.3|24234.6|24229.8|24240.1|24235.3|24212.6|24207.8|219
1588119900000|2020-04-29 00:25:00|24234.1|24229.3|24239.1|24234.3|24247.1|24242.3|24218.1|24213.3|199
1588120200000|2020-04-29 00:30:00|24240.1|24235.3|24236.6|24231.8|24247.6|24242.8|24235.1|24230.3|136
1588120500000|2020-04-29 00:35:00|24236.1|24231.3|24230.1|24225.3|24242.1|24237.3|24224.6|24219.8|83
1588120800000|2020-04-29 00:40:00|24227.6|24222.8|24218.1|24213.3|24227.6|24222.8|24213.1|24208.3|87
1588121100000|2020-04-29 00:45:00|24217.1|24212.3|24222.6|24217.8|24234.1|24229.3|24212.6|24207.8|112
1588121400000|2020-04-29 00:50:00|24223.1|24218.3|24234.6|24229.8|24237.6|24232.8|24223.1|24218.3|85
1588121700000|2020-04-29 00:55:00|24235.1|24230.3|24229.6|24224.8|24240.1|24235.3|24217.6|24212.8|162
1588122000000|2020-04-29 01:00:00|24230.6|24225.8|24241.1|24236.3|24243.6|24238.8|24225.1|24220.3|127
1588122300000|2020-04-29 01:05:00|24241.6|24236.8|24283.6|24278.8|24286.1|24281.3|24241.6|24236.8|537
1588122600000|2020-04-29 01:10:00|24284.1|24279.3|24319.1|24314.3|24331.1|24326.3|24275.1|24270.3|861
1588122900000|2020-04-29 01:15:00|24318.1|24313.3|24307.1|24302.3|24321.1|24316.3|24306.6|24301.8|232
1588123200000|2020-04-29 01:20:00|24307.6|24302.8|24373.1|24368.3|24373.1|24368.3|24307.1|24302.3|600
1588123500000|2020-04-29 01:25:00|24372.6|24367.8|24370.6|24365.8|24378.6|24373.8|24359.1|24354.3|655
1588123800000|2020-04-29 01:30:00|24370.1|24365.3|24356.1|24351.3|24376.6|24371.8|24350.6|24345.8|398
1588124100000|2020-04-29 01:35:00|24356.6|24351.8|24404.6|24399.8|24419.6|24414.8|24348.6|24343.8|771
1588124400000|2020-04-29 01:40:00|24405.6|24400.8|24384.1|24379.3|24406.1|24401.3|24379.1|24374.3|290
1588124700000|2020-04-29 01:45:00|24385.1|24380.3|24354.1|24349.3|24389.6|24384.8|24345.6|24340.8|337
1588125000000|2020-04-29 01:50:00|24355.6|24350.8|24363.6|24358.8|24371.1|24366.3|24347.1|24342.3|282
1588125300000|2020-04-29 01:55:00|24364.1|24359.3|24326.1|24321.3|24364.6|24359.8|24321.6|24316.8|418
1588125600000|2020-04-29 02:00:00|24326.6|24321.8|24332.6|24327.8|24338.1|24333.3|24316.1|24311.3|309
1588125900000|2020-04-29 02:05:00|24332.1|24327.3|24353.6|24348.8|24365.6|24360.8|24331.1|24326.3|290
1588126200000|2020-04-29 02:10:00|24353.1|24348.3|24350.6|24345.8|24367.1|24362.3|24349.6|24344.8|133
1588126500000|2020-04-29 02:15:00|24351.6|24346.8|24342.6|24337.8|24356.1|24351.3|24315.1|24310.3|278
1588126800000|2020-04-29 02:20:00|24342.1|24337.3|24357.1|24352.3|24366.1|24361.3|24335.6|24330.8|227
1588127100000|2020-04-29 02:25:00|24356.6|24351.8|24368.6|24363.8|24373.6|24368.8|24356.6|24351.8|241
1588127400000|2020-04-29 02:30:00|24368.1|24363.3|24370.1|24365.3|24370.1|24365.3|24351.1|24346.3|170
1588127700000|2020-04-29 02:35:00|24369.6|24364.8|24359.6|24354.8|24370.6|24365.8|24346.6|24341.8|158
1588128000000|2020-04-29 02:40:00|24359.1|24354.3|24353.6|24348.8|24363.1|24358.3|24340.1|24335.3|276
1588128300000|2020-04-29 02:45:00|24354.1|24349.3|24340.6|24335.8|24355.6|24350.8|24340.6|24335.8|201
1588128600000|2020-04-29 02:50:00|24341.1|24336.3|24364.1|24359.3|24374.1|24369.3|24341.1|24336.3|244
1588128900000|2020-04-29 02:55:00|24364.6|24359.8|24379.1|24374.3|24386.6|24381.8|24359.6|24354.8|190
1588129200000|2020-04-29 03:00:00|24382.1|24377.3|24371.6|24366.8|24385.1|24380.3|24370.1|24365.3|144
1588129500000|2020-04-29 03:05:00|24371.1|24366.3|24355.1|24350.3|24371.1|24366.3|24345.6|24340.8|154
1588129800000|2020-04-29 03:10:00|24354.6|24349.8|24333.6|24328.8|24359.1|24354.3|24330.1|24325.3|144
1588130100000|2020-04-29 03:15:00|24334.1|24329.3|24337.1|24332.3|24348.6|24343.8|24333.6|24328.8|144
1588130400000|2020-04-29 03:20:00|24336.6|24331.8|24342.6|24337.8|24347.6|24342.8|24330.6|24325.8|129
1588130700000|2020-04-29 03:25:00|24343.1|24338.3|24357.1|24352.3|24358.1|24353.3|24342.1|24337.3|81
1588131000000|2020-04-29 03:30:00|24356.6|24351.8|24367.1|24362.3|24374.1|24369.3|24348.1|24343.3|171
1588131300000|2020-04-29 03:35:00|24368.1|24363.3|24356.6|24351.8|24368.6|24363.8|24353.1|24348.3|64
1588131600000|2020-04-29 03:40:00|24356.1|24351.3|24355.6|24350.8|24363.1|24358.3|24348.1|24343.3|50
1588131900000|2020-04-29 03:45:00|24356.1|24351.3|24363.6|24358.8|24366.6|24361.8|24351.1|24346.3|80
1588132200000|2020-04-29 03:50:00|24363.1|24358.3|24365.6|24360.8|24368.6|24363.8|24352.6|24347.8|43
1588132500000|2020-04-29 03:55:00|24365.1|24360.3|24372.6|24367.8|24379.1|24374.3|24364.6|24359.8|100
1588132800000|2020-04-29 04:00:00|24373.1|24368.3|24409.1|24404.3|24420.1|24415.3|24372.6|24367.8|660
1588133100000|2020-04-29 04:05:00|24410.1|24405.3|24424.1|24419.3|24429.6|24424.8|24403.1|24398.3|264
1588133400000|2020-04-29 04:10:00|24424.6|24419.8|24408.1|24403.3|24425.1|24420.3|24403.6|24398.8|130
1588133700000|2020-04-29 04:15:00|24408.6|24403.8|24406.1|24401.3|24419.6|24414.8|24405.6|24400.8|204
1588134000000|2020-04-29 04:20:00|24405.6|24400.8|24392.1|24387.3|24414.1|24409.3|24387.1|24382.3|203
1588134300000|2020-04-29 04:25:00|24391.6|24386.8|24383.1|24378.3|24400.1|24395.3|24376.1|24371.3|274
1588134600000|2020-04-29 04:30:00|24382.6|24377.8|24365.1|24360.3|24385.1|24380.3|24356.1|24351.3|397
1588134900000|2020-04-29 04:35:00|24366.6|24361.8|24348.1|24343.3|24366.6|24361.8|24346.1|24341.3|373
1588135200000|2020-04-29 04:40:00|24347.6|24342.8|24368.1|24363.3|24377.1|24372.3|24339.6|24334.8|289
1588135500000|2020-04-29 04:45:00|24368.6|24363.8|24384.6|24379.8|24387.6|24382.8|24368.6|24363.8|300
1588135800000|2020-04-29 04:50:00|24384.1|24379.3|24397.6|24392.8|24402.1|24397.3|24376.6|24371.8|199
1588136100000|2020-04-29 04:55:00|24397.1|24392.3|24406.1|24401.3|24417.1|24412.3|24392.6|24387.8|242
1588136400000|2020-04-29 05:00:00|24404.1|24399.3|24387.6|24382.8|24405.1|24400.3|24377.1|24372.3|221
1588136700000|2020-04-29 05:05:00|24387.1|24382.3|24376.6|24371.8|24387.6|24382.8|24364.1|24359.3|205
1588137000000|2020-04-29 05:10:00|24377.1|24372.3|24406.6|24401.8|24408.1|24403.3|24374.1|24369.3|250
1588137300000|2020-04-29 05:15:00|24406.1|24401.3|24402.1|24397.3|24407.1|24402.3|24397.6|24392.8|91
1588137600000|2020-04-29 05:20:00|24402.6|24397.8|24409.1|24404.3|24415.1|24410.3|24398.6|24393.8|117
1588137900000|2020-04-29 05:25:00|24408.6|24403.8|24374.1|24369.3|24417.6|24412.8|24374.1|24369.3|276
1588138200000|2020-04-29 05:30:00|24374.6|24369.8|24352.6|24347.8|24382.6|24377.8|24346.1|24341.3|245
1588138500000|2020-04-29 05:35:00|24352.1|24347.3|24362.6|24357.8|24372.1|24367.3|24350.1|24345.3|152
1588138800000|2020-04-29 05:40:00|24363.1|24358.3|24374.6|24369.8|24378.1|24373.3|24357.6|24352.8|158
1588139100000|2020-04-29 05:45:00|24375.1|24370.3|24374.6|24369.8|24382.1|24377.3|24364.1|24359.3|109
1588139400000|2020-04-29 05:50:00|24375.1|24370.3|24371.6|24366.8|24379.6|24374.8|24352.1|24347.3|230
1588139700000|2020-04-29 05:55:00|24371.1|24366.3|24394.6|24389.8|24402.6|24397.8|24368.1|24363.3|175
1588140000000|2020-04-29 06:00:00|24394|24390.4|24369|24365.4|24411.5|24407.9|24368|24364.4|338
1588140300000|2020-04-29 06:05:00|24368.5|24364.9|24351.5|24347.9|24371.5|24367.9|24346|24342.4|320
1588140600000|2020-04-29 06:10:00|24350.5|24346.9|24316|24312.4|24358.5|24354.9|24300|24296.4|668
1588140900000|2020-04-29 06:15:00|24315.5|24311.9|24312.5|24308.9|24316.5|24312.9|24299.5|24295.9|188
1588141200000|2020-04-29 06:20:00|24313|24309.4|24271.5|24267.9|24326.5|24322.9|24271.5|24267.9|495
1588141500000|2020-04-29 06:25:00|24271|24267.4|24274|24270.4|24291.5|24287.9|24270.5|24266.9|301
1588141800000|2020-04-29 06:30:00|24274.5|24270.9|24295.5|24291.9|24302|24298.4|24272|24268.4|285
1588142100000|2020-04-29 06:35:00|24296|24292.4|24281.5|24277.9|24307.5|24303.9|24278.5|24274.9|219
1588142400000|2020-04-29 06:40:00|24282|24278.4|24279.5|24275.9|24302|24298.4|24276.5|24272.9|172
1588142700000|2020-04-29 06:45:00|24279|24275.4|24307.5|24303.9|24308.5|24304.9|24278.5|24274.9|189
1588143000000|2020-04-29 06:50:00|24308|24304.4|24310.5|24306.9|24319.5|24315.9|24305.5|24301.9|199
1588143300000|2020-04-29 06:55:00|24309.5|24305.9|24298.5|24294.9|24312.5|24308.9|24295.5|24291.9|152
1588143600000|2020-04-29 07:00:00|24295.5|24291.9|24321.5|24317.9|24329.5|24325.9|24254.5|24250.9|1059
1588143900000|2020-04-29 07:05:00|24321|24317.4|24328.5|24324.9|24340.5|24336.9|24315.5|24311.9|568
1588144200000|2020-04-29 07:10:00|24328|24324.4|24332.5|24328.9|24356.5|24352.9|24321.5|24317.9|448
1588144500000|2020-04-29 07:15:00|24333.5|24329.9|24299|24295.4|24334|24330.4|24294.5|24290.9|678
1588144800000|2020-04-29 07:20:00|24299.5|24295.9|24279.5|24275.9|24307.5|24303.9|24275.5|24271.9|380
1588145100000|2020-04-29 07:25:00|24279|24275.4|24279.5|24275.9|24305.5|24301.9|24272.5|24268.9|324
1588145400000|2020-04-29 07:30:00|24281.5|24277.9|24263.5|24259.9|24295|24291.4|24261|24257.4|436
1588145700000|2020-04-29 07:35:00|24264.5|24260.9|24277.5|24273.9|24298.5|24294.9|24261.5|24257.9|381
1588146000000|2020-04-29 07:40:00|24280|24276.4|24295.5|24291.9|24298.5|24294.9|24270.5|24266.9|211
1588146300000|2020-04-29 07:45:00|24295|24291.4|24311|24307.4|24316.5|24312.9|24286|24282.4|310
1588146600000|2020-04-29 07:50:00|24310.5|24306.9|24317|24313.4|24324.5|24320.9|24297.5|24293.9|489
1588146900000|2020-04-29 07:55:00|24317.5|24313.9|24338.5|24334.9|24343|24339.4|24314.5|24310.9|338
1588147200000|2020-04-29 08:00:00|24336.5|24332.9|24312.5|24308.9|24336.5|24332.9|24307.5|24303.9|428
1588147500000|2020-04-29 08:05:00|24313|24309.4|24297.5|24293.9|24316.5|24312.9|24293|24289.4|251
1588147800000|2020-04-29 08:10:00|24297|24293.4|24297|24293.4|24310.5|24306.9|24282.5|24278.9|312
1588148100000|2020-04-29 08:15:00|24297.5|24293.9|24313.5|24309.9|24320|24316.4|24297.5|24293.9|307
1588148400000|2020-04-29 08:20:00|24313|24309.4|24298|24294.4|24318|24314.4|24297|24293.4|238
1588148700000|2020-04-29 08:25:00|24297.5|24293.9|24300|24296.4|24304|24300.4|24277|24273.4|425
1588149000000|2020-04-29 08:30:00|24299.5|24295.9|24323.5|24319.9|24324.5|24320.9|24287.5|24283.9|372
1588149300000|2020-04-29 08:35:00|24323|24319.4|24335.5|24331.9|24338.5|24334.9|24308.5|24304.9|267
1588149600000|2020-04-29 08:40:00|24335|24331.4|24320.5|24316.9|24342|24338.4|24315.5|24311.9|267
1588149900000|2020-04-29 08:45:00|24321|24317.4|24322.5|24318.9|24339|24335.4|24311|24307.4|262
1588150200000|2020-04-29 08:50:00|24323|24319.4|24346|24342.4|24352|24348.4|24317|24313.4|259
1588150500000|2020-04-29 08:55:00|24345.5|24341.9|24356.5|24352.9|24356.5|24352.9|24339|24335.4|262
1588150800000|2020-04-29 09:00:00|24357|24353.4|24355.5|24351.9|24359.5|24355.9|24343.5|24339.9|285
1588151100000|2020-04-29 09:05:00|24356|24352.4|24357.5|24353.9|24370.5|24366.9|24353.5|24349.9|336
1588151400000|2020-04-29 09:10:00|24358.5|24354.9|24353|24349.4|24360.5|24356.9|24344.5|24340.9|243
1588151700000|2020-04-29 09:15:00|24353.5|24349.9|24344.5|24340.9|24357|24353.4|24342|24338.4|139
1588152000000|2020-04-29 09:20:00|24345|24341.4|24368.5|24364.9|24369.5|24365.9|24336.5|24332.9|297
1588152300000|2020-04-29 09:25:00|24368|24364.4|24369.5|24365.9|24378|24374.4|24359.5|24355.9|242
1588152600000|2020-04-29 09:30:00|24369|24365.4|24358.5|24354.9|24369|24365.4|24355|24351.4|231
1588152900000|2020-04-29 09:35:00|24358|24354.4|24362.5|24358.9|24365.5|24361.9|24350.5|24346.9|183
1588153200000|2020-04-29 09:40:00|24362|24358.4|24358.5|24354.9|24373.5|24369.9|24355.5|24351.9|225
1588153500000|2020-04-29 09:45:00|24359|24355.4|24328|24324.4|24362.5|24358.9|24326|24322.4|234
1588153800000|2020-04-29 09:50:00|24327.5|24323.9|24340.5|24336.9|24348.5|24344.9|24321.5|24317.9|316
1588154100000|2020-04-29 09:55:00|24341|24337.4|24342|24338.4|24348.5|24344.9|24328|24324.4|171
1588154400000|2020-04-29 10:00:00|24342.5|24338.9|24305.5|24301.9|24344.5|24340.9|24303.5|24299.9|353
1588154700000|2020-04-29 10:05:00|24305|24301.4|24307.5|24303.9|24312|24308.4|24286|24282.4|380
1588155000000|2020-04-29 10:10:00|24308|24304.4|24296.5|24292.9|24317.5|24313.9|24293.5|24289.9|229
1588155300000|2020-04-29 10:15:00|24296|24292.4|24307.5|24303.9|24314|24310.4|24294|24290.4|106
1588155600000|2020-04-29 10:20:00|24307|24303.4|24299.5|24295.9|24308.5|24304.9|24288|24284.4|184
1588155900000|2020-04-29 10:25:00|24300|24296.4|24281.5|24277.9|24305.5|24301.9|24276|24272.4|229
1588156200000|2020-04-29 10:30:00|24282.5|24278.9|24268.5|24264.9|24283.5|24279.9|24257.5|24253.9|381
1588156500000|2020-04-29 10:35:00|24268|24264.4|24285.5|24281.9|24288|24284.4|24262|24258.4|325
1588156800000|2020-04-29 10:40:00|24286|24282.4|24291.5|24287.9|24292.5|24288.9|24279.5|24275.9|156
1588157100000|2020-04-29 10:45:00|24291|24287.4|24294.5|24290.9|24300.5|24296.9|24286.5|24282.9|222
1588157400000|2020-04-29 10:50:00|24295|24291.4|24296.5|24292.9|24309.5|24305.9|24281.5|24277.9|351
1588157700000|2020-04-29 10:55:00|24296|24292.4|24328.5|24324.9|24328.5|24324.9|24296|24292.4|301
1588158000000|2020-04-29 11:00:00|24327|24323.4|24334.5|24330.9|24339.5|24335.9|24310.5|24306.9|555
1588158300000|2020-04-29 11:05:00|24335|24331.4|24322.5|24318.9|24340.5|24336.9|24315.5|24311.9|214
1588158600000|2020-04-29 11:10:00|24322|24318.4|24332.5|24328.9|24342|24338.4|24320|24316.4|267
1588158900000|2020-04-29 11:15:00|24331.5|24327.9|24311.5|24307.9|24337.5|24333.9|24299|24295.4|380
1588159200000|2020-04-29 11:20:00|24311|24307.4|24294.5|24290.9|24311.5|24307.9|24280.5|24276.9|443
1588159500000|2020-04-29 11:25:00|24295|24291.4|24287.5|24283.9|24297.5|24293.9|24284|24280.4|253
1588159800000|2020-04-29 11:30:00|24287|24283.4|24302.5|24298.9|24328|24324.4|24261.5|24257.9|1834
1588160100000|2020-04-29 11:35:00|24303|24299.4|24300|24296.4|24318|24314.4|24296|24292.4|390
1588160400000|2020-04-29 11:40:00|24300.5|24296.9|24304|24300.4|24310.5|24306.9|24291.5|24287.9|453
1588160700000|2020-04-29 11:45:00|24304.5|24300.9|24283.5|24279.9|24311|24307.4|24279.5|24275.9|515
1588161000000|2020-04-29 11:50:00|24283|24279.4|24291|24287.4|24294.5|24290.9|24279|24275.4|471
1588161300000|2020-04-29 11:55:00|24290.5|24286.9|24301.5|24297.9|24303|24299.4|24283|24279.4|326
1588161600000|2020-04-29 12:00:00|24301|24297.4|24306.5|24302.9|24310.5|24306.9|24293.5|24289.9|318
1588161900000|2020-04-29 12:05:00|24307|24303.4|24308.5|24304.9|24315|24311.4|24301|24297.4|208
1588162200000|2020-04-29 12:10:00|24308|24304.4|24326.5|24322.9|24335|24331.4|24306.5|24302.9|391
1588162500000|2020-04-29 12:15:00|24326|24322.4|24324|24320.4|24330|24326.4|24317.5|24313.9|345
1588162800000|2020-04-29 12:20:00|24324.5|24320.9|24340.5|24336.9|24351|24347.4|24324|24320.4|402
1588163100000|2020-04-29 12:25:00|24341|24337.4|24389|24385.4|24398.5|24394.9|24340.5|24336.9|722
1588163400000|2020-04-29 12:30:00|24388.5|24384.9|24490|24486.4|24581|24577.4|24388.5|24384.9|4646
1588163700000|2020-04-29 12:35:00|24490.5|24486.9|24456|24452.4|24530|24526.4|24456|24452.4|1783
1588164000000|2020-04-29 12:40:00|24457|24453.4|24493|24489.4|24514|24510.4|24457|24453.4|1021
1588164300000|2020-04-29 12:45:00|24493.5|24489.9|24553|24549.4|24556.5|24552.9|24482|24478.4|1234
1588164600000|2020-04-29 12:50:00|24553.5|24549.9|24567|24563.4|24570.5|24566.9|24530.5|24526.9|1104
1588164900000|2020-04-29 12:55:00|24568|24564.4|24622.5|24618.9|24638.5|24634.9|24561|24557.4|2095
1588165200000|2020-04-29 13:00:00|24621|24617.4|24614.5|24610.9|24674.5|24670.9|24611.5|24607.9|1820
1588165500000|2020-04-29 13:05:00|24615.5|24611.9|24600|24596.4|24636|24632.4|24592.5|24588.9|1497
1588165800000|2020-04-29 13:10:00|24599.5|24595.9|24591.5|24587.9|24599.5|24595.9|24548.5|24544.9|1230
1588166100000|2020-04-29 13:15:00|24591|24587.4|24585.5|24581.9|24595.5|24591.9|24565.5|24561.9|665
1588166400000|2020-04-29 13:20:00|24586|24582.4|24573|24569.4|24586|24582.4|24557.5|24553.9|625
1588166700000|2020-04-29 13:25:00|24572.5|24568.9|24544.5|24540.9|24592.5|24588.9|24543.5|24539.9|1019
1588167000000|2020-04-29 13:30:00|24543.9|24541.5|24503.9|24501.5|24549.9|24547.5|24461.9|24459.5|4386
1588167300000|2020-04-29 13:35:00|24502.4|24500|24472.4|24470|24525.4|24523|24451.9|24449.5|2952
1588167600000|2020-04-29 13:40:00|24472.9|24470.5|24520.9|24518.5|24520.9|24518.5|24466.9|24464.5|1794
1588167900000|2020-04-29 13:45:00|24515.9|24513.5|24536.4|24534|24545.9|24543.5|24502.9|24500.5|2109
1588168200000|2020-04-29 13:50:00|24536.9|24534.5|24557.9|24555.5|24572.4|24570|24528.4|24526|1626
1588168500000|2020-04-29 13:55:00|24558.4|24556|24576.9|24574.5|24579.9|24577.5|24555.4|24553|1481
1588168800000|2020-04-29 14:00:00|24574.4|24572|24530.4|24528|24579.4|24577|24520.4|24518|2191
1588169100000|2020-04-29 14:05:00|24530.9|24528.5|24497.9|24495.5|24547.9|24545.5|24496.9|24494.5|1913
1588169400000|2020-04-29 14:10:00|24496.5|24494.1|24482.5|24480.1|24500.5|24498.1|24465|24462.6|1689
1588169700000|2020-04-29 14:15:00|24483|24480.6|24536.5|24534.1|24538.5|24536.1|24482.5|24480.1|1902
1588170000000|2020-04-29 14:20:00|24537|24534.6|24547.5|24545.1|24554|24551.6|24528|24525.6|1348
1588170300000|2020-04-29 14:25:00|24546.5|24544.1|24553.5|24551.1|24554.5|24552.1|24533|24530.6|1244
1588170600000|2020-04-29 14:30:00|24554|24551.6|24553|24550.6|24577.5|24575.1|24548|24545.6|2007
1588170900000|2020-04-29 14:35:00|24554|24551.6|24546.5|24544.1|24578|24575.6|24528|24525.6|1476
1588171200000|2020-04-29 14:40:00|24545.5|24543.1|24586|24583.6|24587|24584.6|24545|24542.6|1259
1588171500000|2020-04-29 14:45:00|24584.5|24582.1|24579|24576.6|24590|24587.6|24559|24556.6|1262
1588171800000|2020-04-29 14:50:00|24578.5|24576.1|24598.5|24596.1|24609|24606.6|24578.5|24576.1|1698
1588172100000|2020-04-29 14:55:00|24599|24596.6|24588.5|24586.1|24611|24608.6|24585|24582.6|1363
1588172400000|2020-04-29 15:00:00|24587.5|24585.1|24566|24563.6|24604.5|24602.1|24548.5|24546.1|1522
1588172700000|2020-04-29 15:05:00|24566.5|24564.1|24575.5|24573.1|24590.5|24588.1|24554|24551.6|1045
1588173000000|2020-04-29 15:10:00|24576.5|24574.1|24586.5|24584.1|24606|24603.6|24569.5|24567.1|1483
1588173300000|2020-04-29 15:15:00|24587|24584.6|24604.5|24602.1|24608|24605.6|24580.5|24578.1|1030
1588173600000|2020-04-29 15:20:00|24604|24601.6|24641.5|24639.1|24646.5|24644.1|24596|24593.6|1854
1588173900000|2020-04-29 15:25:00|24641|24638.6|24628.5|24626.1|24650|24647.6|24623|24620.6|982
1588174200000|2020-04-29 15:30:00|24629|24626.6|24611.5|24609.1|24632|24629.6|24596.5|24594.1|1318
1588174500000|2020-04-29 15:35:00|24612|24609.6|24602|24599.6|24612.5|24610.1|24588|24585.6|1313
1588174800000|2020-04-29 15:40:00|24602.5|24600.1|24593.5|24591.1|24612.5|24610.1|24589.5|24587.1|949
1588175100000|2020-04-29 15:45:00|24594|24591.6|24618.5|24616.1|24620.5|24618.1|24592|24589.6|972
1588175400000|2020-04-29 15:50:00|24619|24616.6|24646.5|24644.1|24654.5|24652.1|24612|24609.6|1563
1588175700000|2020-04-29 15:55:00|24646|24643.6|24645|24642.6|24662|24659.6|24639|24636.6|1101
1588176000000|2020-04-29 16:00:00|24645.5|24643.1|24665|24662.6|24665.5|24663.1|24637|24634.6|1506
1588176300000|2020-04-29 16:05:00|24665.5|24663.1|24661|24658.6|24683|24680.6|24659|24656.6|1497
1588176600000|2020-04-29 16:10:00|24660.5|24658.1|24649.5|24647.1|24664.5|24662.1|24645|24642.6|921
1588176900000|2020-04-29 16:15:00|24650|24647.6|24637.5|24635.1|24666|24663.6|24631|24628.6|1053
1588177200000|2020-04-29 16:20:00|24638|24635.6|24650.5|24648.1|24652.5|24650.1|24623.5|24621.1|850
1588177500000|2020-04-29 16:25:00|24650|24647.6|24648.5|24646.1|24656|24653.6|24631.5|24629.1|795
1588177800000|2020-04-29 16:30:00|24649|24646.6|24660.5|24658.1|24671|24668.6|24648.5|24646.1|1024
1588178100000|2020-04-29 16:35:00|24661|24658.6|24708.5|24706.1|24715.5|24713.1|24657.5|24655.1|1367
1588178400000|2020-04-29 16:40:00|24709.9|24707.5|24713.9|24711.5|24719.4|24717|24702.9|24700.5|968
1588178700000|2020-04-29 16:45:00|24714.4|24712|24727.9|24725.5|24731.9|24729.5|24706.9|24704.5|1011
1588179000000|2020-04-29 16:50:00|24728.4|24726|24717.9|24715.5|24737.9|24735.5|24714.4|24712|1168
1588179300000|2020-04-29 16:55:00|24717.4|24715|24708.9|24706.5|24728.4|24726|24700.4|24698|758
1588179600000|2020-04-29 17:00:00|24711.9|24709.5|24726.9|24724.5|24730.4|24728|24704.9|24702.5|923
1588179900000|2020-04-29 17:05:00|24727.4|24725|24754.9|24752.5|24758.4|24756|24725.9|24723.5|1160
1588180200000|2020-04-29 17:10:00|24755.4|24753|24754.4|24752|24764.4|24762|24745.4|24743|944
1588180500000|2020-04-29 17:15:00|24754.9|24752.5|24749.9|24747.5|24757.9|24755.5|24743.4|24741|788
1588180800000|2020-04-29 17:20:00|24749.4|24747|24711.9|24709.5|24749.9|24747.5|24710.4|24708|715
1588181100000|2020-04-29 17:25:00|24711.4|24709|24710.9|24708.5|24728.9|24726.5|24709.4|24707|866
1588181400000|2020-04-29 17:30:00|24711.9|24709.5|24663.9|24661.5|24719.4|24717|24663.4|24661|996
1588181700000|2020-04-29 17:35:00|24664.4|24662|24669.9|24667.5|24676.4|24674|24648.9|24646.5|983
1588182000000|2020-04-29 17:40:00|24670.4|24668|24650.9|24648.5|24684.9|24682.5|24649.9|24647.5|803
1588182300000|2020-04-29 17:45:00|24651.4|24649|24669.9|24667.5|24673.9|24671.5|24651.4|24649|843
1588182600000|2020-04-29 17:50:00|24669.4|24667|24656.4|24654|24679.4|24677|24655.4|24653|602
1588182900000|2020-04-29 17:55:00|24655.9|24653.5|24663.9|24661.5|24675.9|24673.5|24650.4|24648|767
1588183200000|2020-04-29 18:00:00|24664.4|24662|24629.9|24627.5|24701.4|24699|24587.9|24585.5|3276
1588183500000|2020-04-29 18:05:00|24629.4|24627|24601.9|24599.5|24630.4|24628|24583.9|24581.5|1051
1588183800000|2020-04-29 18:10:00|24602.4|24600|24620.9|24618.5|24626.9|24624.5|24575.9|24573.5|1353
1588184100000|2020-04-29 18:15:00|24619.9|24617.5|24635.9|24633.5|24661.4|24659|24619.9|24617.5|1080
1588184400000|2020-04-29 18:20:00|24634.9|24632.5|24664.4|24662|24664.9|24662.5|24634.9|24632.5|688
1588184700000|2020-04-29 18:25:00|24665.9|24663.5|24668.9|24666.5|24692.9|24690.5|24655.4|24653|926
1588185000000|2020-04-29 18:30:00|24669.4|24667|24670.4|24668|24685.9|24683.5|24633.9|24631.5|1103
1588185300000|2020-04-29 18:35:00|24668.9|24666.5|24691.4|24689|24701.9|24699.5|24649.9|24647.5|974
1588185600000|2020-04-29 18:40:00|24691.9|24689.5|24700.9|24698.5|24718.9|24716.5|24677.9|24675.5|747
1588185900000|2020-04-29 18:45:00|24701.4|24699|24661.9|24659.5|24707.9|24705.5|24660.9|24658.5|782
1588186200000|2020-04-29 18:50:00|24662.4|24660|24628.9|24626.5|24678.9|24676.5|24620.9|24618.5|1025
1588186500000|2020-04-29 18:55:00|24628.4|24626|24700.9|24698.5|24707.9|24705.5|24612.4|24610|1207
1588186800000|2020-04-29 19:00:00|24701.9|24699.5|24745.4|24743|24746.9|24744.5|24691.4|24689|1176
1588187100000|2020-04-29 19:05:00|24744.9|24742.5|24735.9|24733.5|24748.4|24746|24724.9|24722.5|906
1588187400000|2020-04-29 19:10:00|24735.4|24733|24731.4|24729|24739.9|24737.5|24714.9|24712.5|921
1588187700000|2020-04-29 19:15:00|24730.9|24728.5|24703.9|24701.5|24738.9|24736.5|24687.9|24685.5|1267
1588188000000|2020-04-29 19:20:00|24703.6|24701.2|24730.6|24728.2|24735.6|24733.2|24701.6|24699.2|912
1588188300000|2020-04-29 19:25:00|24730.1|24727.7|24731.6|24729.2|24748.6|24746.2|24715.6|24713.2|1288
1588188600000|2020-04-29 19:30:00|24732.1|24729.7|24728.6|24726.2|24734.1|24731.7|24690.6|24688.2|1106
1588188900000|2020-04-29 19:35:00|24729.1|24726.7|24712.1|24709.7|24738.6|24736.2|24697.1|24694.7|744
1588189200000|2020-04-29 19:40:00|24711.6|24709.2|24727.6|24725.2|24735.1|24732.7|24703.6|24701.2|993
1588189500000|2020-04-29 19:45:00|24728.1|24725.7|24719.6|24717.2|24728.1|24725.7|24699.1|24696.7|1148
1588189800000|2020-04-29 19:50:00|24720.1|24717.7|24641.6|24639.2|24720.1|24717.7|24624.1|24621.7|3854
1588190100000|2020-04-29 19:55:00|24639.1|24636.7|24630.1|24627.7|24657.1|24654.7|24621.1|24618.7|3170
1588190400000|2020-04-29 20:00:00|24631.3|24626.5|24648.8|24644|24668.3|24663.5|24625.3|24620.5|1620
1588190700000|2020-04-29 20:05:00|24646.8|24642|24646.8|24642|24659.8|24655|24637.8|24633|1246
1588191000000|2020-04-29 20:10:00|24646.3|24641.5|24683.5|24673.7|24689.8|24685|24640.8|24636|1018
1588191300000|2020-04-29 20:15:00|24683.4|24673.6|24677.4|24667.6|24686.8|24677|24672.9|24663.1|0
1588191600000|2020-04-29 20:20:00|24677.3|24667.5|24692.8|24683|24695.2|24685.4|24677.3|24667.5|0
1588191900000|2020-04-29 20:25:00|24693|24683.2|24711.1|24701.3|24715.1|24705.3|24692.8|24683|0
1588192200000|2020-04-29 20:30:00|24691.8|24687|24725.8|24721|24733.8|24729|24686.8|24682|816
1588192500000|2020-04-29 20:35:00|24726.8|24722|24752.8|24748|24753.8|24749|24718.8|24714|444
1588192800000|2020-04-29 20:40:00|24750.8|24746|24747.8|24743|24772.8|24768|24746.8|24742|377
1588193100000|2020-04-29 20:45:00|24745.8|24741|24710.8|24706|24749.8|24745|24710.8|24706|299
1588193400000|2020-04-29 20:50:00|24711.8|24707|24748.8|24744|24750.8|24746|24711.8|24707|243
1588193700000|2020-04-29 20:55:00|24750.8|24746|24797.1|24787.3|24802.8|24798|24742.8|24738|292
1588194000000|2020-04-29 21:00:00|24796.1|24786.3|24788.8|24779|24797.7|24787.9|24784.6|24774.8|0
1588194300000|2020-04-29 21:05:00|24788.7|24778.9|24769.9|24760.1|24795.3|24785.5|24767.9|24758.1|0
1588194600000|2020-04-29 21:10:00|24769.6|24759.8|24745|24735.2|24769.6|24759.8|24744.9|24735.1|0
1588194900000|2020-04-29 21:15:00|24745.6|24735.8|24760.4|24750.6|24766.6|24756.8|24743.1|24733.3|0
1588195200000|2020-04-29 21:20:00|24760.3|24750.5|24773.4|24763.6|24778.7|24768.9|24760.3|24750.5|0
1588195500000|2020-04-29 21:25:00|24773.3|24763.5|24773.9|24764.1|24775.2|24765.4|24769.9|24760.1|0
1588195800000|2020-04-29 21:30:00|24773.8|24764|24770.9|24761.1|24774.5|24764.7|24767.2|24757.4|0
1588196100000|2020-04-29 21:35:00|24771|24761.2|24767.7|24757.9|24775.7|24765.9|24766.5|24756.7|0
1588196400000|2020-04-29 21:40:00|24768.1|24758.3|24762.2|24752.4|24769|24759.2|24760.1|24750.3|0
1588196700000|2020-04-29 21:45:00|24764.3|24754.5|24762.6|24752.8|24768.3|24758.5|24762.1|24752.3|0
1588197000000|2020-04-29 21:50:00|24761.1|24751.3|24760.4|24750.6|24764.6|24754.8|24757.5|24747.7|0
1588197300000|2020-04-29 21:55:00|24760.5|24750.7|24792.9|24783.1|24792.9|24783.1|24758.1|24748.3|0
1588197600000|2020-04-29 22:00:00|24790.8|24786|24759.3|24754.5|24795.8|24791|24749.3|24744.5|482
1588197900000|2020-04-29 22:05:00|24758.8|24754|24744.3|24739.5|24779.8|24775|24739.3|24734.5|202
1588198200000|2020-04-29 22:10:00|24744.8|24740|24746.8|24742|24758.8|24754|24733.3|24728.5|138
1588198500000|2020-04-29 22:15:00|24747.3|24742.5|24736.3|24731.5|24755.3|24750.5|24715.3|24710.5|287
1588198800000|2020-04-29 22:20:00|24735.8|24731|24739.3|24734.5|24745.3|24740.5|24728.3|24723.5|109
1588199100000|2020-04-29 22:25:00|24739.8|24735|24736.8|24732|24741.8|24737|24730.8|24726|79
1588199400000|2020-04-29 22:30:00|24737.3|24732.5|24747.3|24742.5|24755.8|24751|24736.3|24731.5|117
1588199700000|2020-04-29 22:35:00|24748.3|24743.5|24727.8|24723|24748.3|24743.5|24727.3|24722.5|159
1588200000000|2020-04-29 22:40:00|24728.3|24723.5|24752.8|24748|24753.3|24748.5|24727.3|24722.5|170
1588200300000|2020-04-29 22:45:00|24753.3|24748.5|24741.3|24736.5|24753.3|24748.5|24741.3|24736.5|34
1588200600000|2020-04-29 22:50:00|24740.8|24736|24743.3|24738.5|24749.8|24745|24738.3|24733.5|153
1588200900000|2020-04-29 22:55:00|24742.8|24738|24733.8|24729|24743.3|24738.5|24733.3|24728.5|45
1588201200000|2020-04-29 23:00:00|24733.3|24728.5|24709.8|24705|24733.8|24729|24701.3|24696.5|243
1588201500000|2020-04-29 23:05:00|24709.3|24704.5|24707.3|24702.5|24709.8|24705|24699.3|24694.5|114
1588201800000|2020-04-29 23:10:00|24707.8|24703|24713.3|24708.5|24713.8|24709|24705.3|24700.5|73
1588202100000|2020-04-29 23:15:00|24713.8|24709|24706.8|24702|24713.8|24709|24705.3|24700.5|90
1588202400000|2020-04-29 23:20:00|24706.3|24701.5|24716.8|24712|24730.8|24726|24696.3|24691.5|214
1588202700000|2020-04-29 23:25:00|24717.8|24713|24702.3|24697.5|24717.8|24713|24692.3|24687.5|217
1588203000000|2020-04-29 23:30:00|24703.3|24698.5|24721.3|24716.5|24725.3|24720.5|24698.3|24693.5|145
1588203300000|2020-04-29 23:35:00|24721.8|24717|24739.8|24735|24746.3|24741.5|24714.3|24709.5|245
1588203600000|2020-04-29 23:40:00|24739.3|24734.5|24735.3|24730.5|24744.8|24740|24731.8|24727|89
1588203900000|2020-04-29 23:45:00|24732.3|24727.5|24711.3|24706.5|24733.3|24728.5|24708.8|24704|202
1588204200000|2020-04-29 23:50:00|24711.8|24707|24706.8|24702|24715.3|24710.5|24699.3|24694.5|147
1588204500000|2020-04-29 23:55:00|24707.3|24702.5|24701.3|24696.5|24720.3|24715.5|24700.3|24695.5|164
1588204800000|2020-04-30 00:00:00|24700.8|24696|24679.3|24674.5|24702.3|24697.5|24671.8|24667|395
1588205100000|2020-04-30 00:05:00|24678.8|24674|24662.8|24658|24680.8|24676|24659.8|24655|344
1588205400000|2020-04-30 00:10:00|24662.3|24657.5|24685.8|24681|24690.3|24685.5|24660.8|24656|399
1588205700000|2020-04-30 00:15:00|24684.3|24679.5|24666.8|24662|24687.3|24682.5|24658.3|24653.5|336
1588206000000|2020-04-30 00:20:00|24667.3|24662.5|24658.8|24654|24680.3|24675.5|24650.3|24645.5|267
1588206300000|2020-04-30 00:25:00|24659.3|24654.5|24683.8|24679|24683.8|24679|24659.3|24654.5|163
1588206600000|2020-04-30 00:30:00|24684.8|24680|24650.3|24645.5|24686.8|24682|24648.3|24643.5|197
1588206900000|2020-04-30 00:35:00|24649.8|24645|24649.3|24644.5|24655.3|24650.5|24646.8|24642|207
1588207200000|2020-04-30 00:40:00|24649.8|24645|24643.8|24639|24649.8|24645|24630.3|24625.5|394
1588207500000|2020-04-30 00:45:00|24644.3|24639.5|24639.3|24634.5|24644.8|24640|24606.8|24602|433
1588207800000|2020-04-30 00:50:00|24639.8|24635|24651.3|24646.5|24656.8|24652|24638.3|24633.5|209
1588208100000|2020-04-30 00:55:00|24650.8|24646|24660.8|24656|24668.3|24663.5|24641.8|24637|224
1588208400000|2020-04-30 01:00:00|24661.3|24656.5|24664.8|24660|24673.8|24669|24654.3|24649.5|243
1588208700000|2020-04-30 01:05:00|24664.3|24659.5|24685.8|24681|24689.3|24684.5|24657.8|24653|321
1588209000000|2020-04-30 01:10:00|24685.3|24680.5|24646.8|24642|24685.3|24680.5|24645.8|24641|239
1588209300000|2020-04-30 01:15:00|24647.3|24642.5|24661.3|24656.5|24670.3|24665.5|24645.8|24641|181
1588209600000|2020-04-30 01:20:00|24661.8|24657|24657.8|24653|24677.3|24672.5|24646.3|24641.5|143
1588209900000|2020-04-30 01:25:00|24657.3|24652.5|24683.3|24678.5|24685.8|24681|24653.3|24648.5|247
1588210200000|2020-04-30 01:30:00|24682.8|24678|24686.3|24681.5|24694.3|24689.5|24675.3|24670.5|263
1588210500000|2020-04-30 01:35:00|24686.8|24682|24682.3|24677.5|24688.8|24684|24665.8|24661|167
1588210800000|2020-04-30 01:40:00|24682.8|24678|24677.8|24673|24684.8|24680|24665.8|24661|99
1588211100000|2020-04-30 01:45:00|24674.3|24669.5|24644.3|24639.5|24677.8|24673|24634.8|24630|271
1588211400000|2020-04-30 01:50:00|24643.8|24639|24659.3|24654.5|24660.8|24656|24640.3|24635.5|105
1588211700000|2020-04-30 01:55:00|24658.8|24654|24665.3|24660.5|24670.3|24665.5|24652.3|24647.5|126
1588212000000|2020-04-30 02:00:00|24665.8|24661|24677.3|24672.5|24683.8|24679|24656.8|24652|137
1588212300000|2020-04-30 02:05:00|24676.8|24672|24707.3|24702.5|24707.8|24703|24670.8|24666|291
1588212600000|2020-04-30 02:10:00|24707.8|24703|24691.3|24686.5|24707.8|24703|24686.3|24681.5|170
1588212900000|2020-04-30 02:15:00|24690.3|24685.5|24704.8|24700|24706.8|24702|24690.3|24685.5|243
1588213200000|2020-04-30 02:20:00|24704.3|24699.5|24696.3|24691.5|24707.8|24703|24690.8|24686|82
1588213500000|2020-04-30 02:25:00|24695.8|24691|24712.3|24707.5|24712.3|24707.5|24694.8|24690|84
1588213800000|2020-04-30 02:30:00|24712.8|24708|24699.3|24694.5|24712.8|24708|24693.3|24688.5|175
1588214100000|2020-04-30 02:35:00|24698.8|24694|24716.3|24711.5|24720.8|24716|24696.3|24691.5|265
1588214400000|2020-04-30 02:40:00|24716.8|24712|24719.8|24715|24730.3|24725.5|24713.8|24709|166
1588214700000|2020-04-30 02:45:00|24720.3|24715.5|24725.8|24721|24730.3|24725.5|24718.3|24713.5|92
1588215000000|2020-04-30 02:50:00|24725.3|24720.5|24730.3|24725.5|24732.3|24727.5|24720.8|24716|118
1588215300000|2020-04-30 02:55:00|24730.8|24726|24726.8|24722|24730.8|24726|24721.3|24716.5|66
1588215600000|2020-04-30 03:00:00|24725.8|24721|24710.8|24706|24725.8|24721|24709.3|24704.5|131
1588215900000|2020-04-30 03:05:00|24710.3|24705.5|24716.3|24711.5|24718.3|24713.5|24709.8|24705|61
1588216200000|2020-04-30 03:10:00|24715.8|24711|24723.3|24718.5|24725.3|24720.5|24714.8|24710|48
1588216500000|2020-04-30 03:15:00|24723.8|24719|24722.3|24717.5|24731.3|24726.5|24715.3|24710.5|106
1588216800000|2020-04-30 03:20:00|24721.8|24717|24728.8|24724|24729.3|24724.5|24715.8|24711|65
1588217100000|2020-04-30 03:25:00|24728.3|24723.5|24760.8|24756|24761.8|24757|24725.3|24720.5|290
1588217400000|2020-04-30 03:30:00|24761.3|24756.5|24768.8|24764|24769.8|24765|24756.3|24751.5|290
1588217700000|2020-04-30 03:35:00|24768.3|24763.5|24772.8|24768|24773.3|24768.5|24759.3|24754.5|101
1588218000000|2020-04-30 03:40:00|24773.3|24768.5|24791.8|24787|24798.8|24794|24771.8|24767|248
1588218300000|2020-04-30 03:45:00|24791.3|24786.5|24801.8|24797|24809.8|24805|24784.8|24780|242
1588218600000|2020-04-30 03:50:00|24801.3|24796.5|24811.8|24807|24834.3|24829.5|24796.8|24792|343
1588218900000|2020-04-30 03:55:00|24811.3|24806.5|24823.8|24819|24827.3|24822.5|24806.3|24801.5|228
1588219200000|2020-04-30 04:00:00|24821.8|24817|24820.8|24816|24825.3|24820.5|24803.3|24798.5|189
1588219500000|2020-04-30 04:05:00|24821.3|24816.5|24826.8|24822|24826.8|24822|24804.8|24800|130
1588219800000|2020-04-30 04:10:00|24826.3|24821.5|24830.8|24826|24833.3|24828.5|24820.3|24815.5|118
1588220100000|2020-04-30 04:15:00|24831.3|24826.5|24812.3|24807.5|24837.8|24833|24810.8|24806|176
1588220400000|2020-04-30 04:20:00|24811.8|24807|24814.8|24810|24831.3|24826.5|24810.8|24806|136
1588220700000|2020-04-30 04:25:00|24814.3|24809.5|24900.3|24895.5|24905.8|24901|24812.3|24807.5|641
1588221000000|2020-04-30 04:30:00|24899.8|24895|24894.8|24890|24902.3|24897.5|24875.3|24870.5|512
1588221300000|2020-04-30 04:35:00|24894.3|24889.5|24873.3|24868.5|24900.8|24896|24871.3|24866.5|274
1588221600000|2020-04-30 04:40:00|24873.8|24869|24878.3|24873.5|24885.3|24880.5|24869.3|24864.5|193
1588221900000|2020-04-30 04:45:00|24877.8|24873|24872.8|24868|24882.3|24877.5|24862.8|24858|155
1588222200000|2020-04-30 04:50:00|24872.3|24867.5|24864.3|24859.5|24877.3|24872.5|24851.8|24847|239
1588222500000|2020-04-30 04:55:00|24865.3|24860.5|24871.3|24866.5|24879.3|24874.5|24859.8|24855|268
1588222800000|2020-04-30 05:00:00|24870.8|24866|24870.3|24865.5|24881.3|24876.5|24865.8|24861|217
1588223100000|2020-04-30 05:05:00|24870.8|24866|24873.3|24868.5|24876.3|24871.5|24855.3|24850.5|167
1588223400000|2020-04-30 05:10:00|24874.3|24869.5|24875.8|24871|24879.3|24874.5|24865.8|24861|127
1588223700000|2020-04-30 05:15:00|24876.3|24871.5|24863.8|24859|24877.8|24873|24856.3|24851.5|157
1588224000000|2020-04-30 05:20:00|24864.8|24860|24862.3|24857.5|24873.8|24869|24858.8|24854|153
1588224300000|2020-04-30 05:25:00|24861.8|24857|24839.8|24835|24861.8|24857|24831.3|24826.5|259
1588224600000|2020-04-30 05:30:00|24839.3|24834.5|24832.3|24827.5|24855.3|24850.5|24831.8|24827|296
1588224900000|2020-04-30 05:35:00|24833.3|24828.5|24851.3|24846.5|24855.3|24850.5|24827.8|24823|201
1588225200000|2020-04-30 05:40:00|24851.8|24847|24850.3|24845.5|24856.3|24851.5|24842.3|24837.5|116
1588225500000|2020-04-30 05:45:00|24849.8|24845|24841.3|24836.5|24851.8|24847|24831.8|24827|87
1588225800000|2020-04-30 05:50:00|24841.8|24837|24834.3|24829.5|24848.3|24843.5|24826.8|24822|182
1588226100000|2020-04-30 05:55:00|24833.8|24829|24813.3|24808.5|24869.8|24865|24811.3|24806.5|284
1588226400000|2020-04-30 06:00:00|24812.7|24809.1|24796.7|24793.1|24813.7|24810.1|24766.2|24762.6|701
1588226700000|2020-04-30 06:05:00|24797.2|24793.6|24753.2|24749.6|24802.7|24799.1|24748.7|24745.1|482
1588227000000|2020-04-30 06:10:00|24752.7|24749.1|24751.7|24748.1|24788.7|24785.1|24743.2|24739.6|342
1588227300000|2020-04-30 06:15:00|24752.2|24748.6|24773.2|24769.6|24777.7|24774.1|24748.7|24745.1|270
1588227600000|2020-04-30 06:20:00|24772.7|24769.1|24786.2|24782.6|24789.7|24786.1|24759.2|24755.6|295
1588227900000|2020-04-30 06:25:00|24785.2|24781.6|24791.2|24787.6|24792.7|24789.1|24768.2|24764.6|216
1588228200000|2020-04-30 06:30:00|24791.7|24788.1|24776.2|24772.6|24802.2|24798.6|24769.7|24766.1|235
1588228500000|2020-04-30 06:35:00|24776.7|24773.1|24768.7|24765.1|24791.7|24788.1|24765.2|24761.6|266
1588228800000|2020-04-30 06:40:00|24768.2|24764.6|24783.2|24779.6|24792.7|24789.1|24765.7|24762.1|265
1588229100000|2020-04-30 06:45:00|24783.7|24780.1|24794.2|24790.6|24800.2|24796.6|24758.7|24755.1|272
1588229400000|2020-04-30 06:50:00|24792.7|24789.1|24791.7|24788.1|24807.2|24803.6|24780.7|24777.1|234
1588229700000|2020-04-30 06:55:00|24790.2|24786.6|24816.7|24813.1|24824.7|24821.1|24785.7|24782.1|233
1588230000000|2020-04-30 07:00:00|24816.2|24812.6|24773.7|24770.1|24816.2|24812.6|24752.2|24748.6|784
1588230300000|2020-04-30 07:05:00|24773.2|24769.6|24780.7|24777.1|24826.2|24822.6|24772.7|24769.1|628
1588230600000|2020-04-30 07:10:00|24779.2|24775.6|24785.2|24781.6|24793.7|24790.1|24762.2|24758.6|324
1588230900000|2020-04-30 07:15:00|24784.2|24780.6|24739.7|24736.1|24799.7|24796.1|24723.2|24719.6|568
1588231200000|2020-04-30 07:20:00|24739.2|24735.6|24717.2|24713.6|24747.2|24743.6|24697.2|24693.6|573
1588231500000|2020-04-30 07:25:00|24716.7|24713.1|24692.7|24689.1|24723.2|24719.6|24690.2|24686.6|441
1588231800000|2020-04-30 07:30:00|24692.2|24688.6|24712.7|24709.1|24720.7|24717.1|24689.2|24685.6|323
1588232100000|2020-04-30 07:35:00|24713.2|24709.6|24697.7|24694.1|24717.7|24714.1|24687.2|24683.6|324
1588232400000|2020-04-30 07:40:00|24698.2|24694.6|24725.2|24721.6|24733.2|24729.6|24675.7|24672.1|479
1588232700000|2020-04-30 07:45:00|24725.7|24722.1|24740.7|24737.1|24748.2|24744.6|24715.7|24712.1|338
1588233000000|2020-04-30 07:50:00|24741.2|24737.6|24706.2|24702.6|24752.7|24749.1|24698.7|24695.1|463
1588233300000|2020-04-30 07:55:00|24705.7|24702.1|24692.7|24689.1|24705.7|24702.1|24669.7|24666.1|596
1588233600000|2020-04-30 08:00:00|24694.2|24690.6|24707.7|24704.1|24713.2|24709.6|24682.2|24678.6|320
1588233900000|2020-04-30 08:05:00|24708.2|24704.6|24709.2|24705.6|24714.7|24711.1|24692.2|24688.6|320
1588234200000|2020-04-30 08:10:00|24708.7|24705.1|24706.2|24702.6|24732.7|24729.1|24697.2|24693.6|346
1588234500000|2020-04-30 08:15:00|24707.2|24703.6|24708.7|24705.1|24729.2|24725.6|24703.7|24700.1|309
1588234800000|2020-04-30 08:20:00|24709.2|24705.6|24686.7|24683.1|24712.2|24708.6|24681.2|24677.6|507
1588235100000|2020-04-30 08:25:00|24687.2|24683.6|24714.2|24710.6|24715.7|24712.1|24682.2|24678.6|546
1588235400000|2020-04-30 08:30:00|24713.2|24709.6|24753.2|24749.6|24788.2|24784.6|24712.2|24708.6|1261
1588235700000|2020-04-30 08:35:00|24754.7|24751.1|24737.2|24733.6|24758.7|24755.1|24733.2|24729.6|360
1588236000000|2020-04-30 08:40:00|24737.7|24734.1|24738.2|24734.6|24747.7|24744.1|24725.2|24721.6|280
1588236300000|2020-04-30 08:45:00|24738.7|24735.1|24741.2|24737.6|24755.7|24752.1|24733.2|24729.6|251
1588236600000|2020-04-30 08:50:00|24742.2|24738.6|24730.2|24726.6|24748.2|24744.6|24718.7|24715.1|242
1588236900000|2020-04-30 08:55:00|24730.7|24727.1|24703.2|24699.6|24736.2|24732.6|24696.7|24693.1|297
1588237200000|2020-04-30 09:00:00|24703.7|24700.1|24713.7|24710.1|24717.2|24713.6|24699.7|24696.1|471
1588237500000|2020-04-30 09:05:00|24714.2|24710.6|24707.2|24703.6|24714.2|24710.6|24690.2|24686.6|337
1588237800000|2020-04-30 09:10:00|24707.7|24704.1|24724.7|24721.1|24727.2|24723.6|24705.2|24701.6|297
1588238100000|2020-04-30 09:15:00|24724.2|24720.6|24728.2|24724.6|24743.2|24739.6|24714.2|24710.6|325
1588238400000|2020-04-30 09:20:00|24729.2|24725.6|24722.7|24719.1|24733.2|24729.6|24713.2|24709.6|209
1588238700000|2020-04-30 09:25:00|24723.2|24719.6|24741.2|24737.6|24746.2|24742.6|24719.7|24716.1|262
1588239000000|2020-04-30 09:30:00|24740.7|24737.1|24750.2|24746.6|24753.2|24749.6|24722.7|24719.1|397
1588239300000|2020-04-30 09:35:00|24750.7|24747.1|24750.2|24746.6|24753.2|24749.6|24736.2|24732.6|366
1588239600000|2020-04-30 09:40:00|24750.7|24747.1|24751.7|24748.1|24762.7|24759.1|24740.2|24736.6|364
1588239900000|2020-04-30 09:45:00|24752.2|24748.6|24767.7|24764.1|24774.2|24770.6|24744.7|24741.1|312
1588240200000|2020-04-30 09:50:00|24767.2|24763.6|24752.2|24748.6|24770.2|24766.6|24749.7|24746.1|195
1588240500000|2020-04-30 09:55:00|24751.7|24748.1|24770.7|24767.1|24775.2|24771.6|24748.7|24745.1|317
1588240800000|2020-04-30 10:00:00|24770.2|24766.6|24780.2|24776.6|24795.2|24791.6|24770.2|24766.6|551
1588241100000|2020-04-30 10:05:00|24780.7|24777.1|24769.7|24766.1|24784.2|24780.6|24759.2|24755.6|321
1588241400000|2020-04-30 10:10:00|24770.2|24766.6|24762.7|24759.1|24774.2|24770.6|24752.2|24748.6|317
1588241700000|2020-04-30 10:15:00|24763.2|24759.6|24750.2|24746.6|24764.7|24761.1|24731.2|24727.6|436
1588242000000|2020-04-30 10:20:00|24751.2|24747.6|24772.2|24768.6|24774.2|24770.6|24734.2|24730.6|344
1588242300000|2020-04-30 10:25:00|24771.7|24768.1|24743.2|24739.6|24775.7|24772.1|24736.2|24732.6|365
1588242600000|2020-04-30 10:30:00|24742.7|24739.1|24726.2|24722.6|24743.7|24740.1|24715.2|24711.6|572
1588242900000|2020-04-30 10:35:00|24723.2|24719.6|24707.7|24704.1|24734.2|24730.6|24707.2|24703.6|541
1588243200000|2020-04-30 10:40:00|24708.7|24705.1|24696.7|24693.1|24716.2|24712.6|24694.7|24691.1|499
1588243500000|2020-04-30 10:45:00|24697.2|24693.6|24694.7|24691.1|24708.7|24705.1|24692.2|24688.6|409
1588243800000|2020-04-30 10:50:00|24694.2|24690.6|24651.7|24648.1|24694.2|24690.6|24623.7|24620.1|1163
1588244100000|2020-04-30 10:55:00|24650.7|24647.1|24647.2|24643.6|24666.2|24662.6|24643.2|24639.6|789
1588244400000|2020-04-30 11:00:00|24649.2|24645.6|24652.2|24648.6|24665.2|24661.6|24635.2|24631.6|815
1588244700000|2020-04-30 11:05:00|24652.7|24649.1|24615.7|24612.1|24652.7|24649.1|24615.7|24612.1|631
1588245000000|2020-04-30 11:10:00|24616.2|24612.6|24597.2|24593.6|24617.2|24613.6|24594.7|24591.1|798
1588245300000|2020-04-30 11:15:00|24596.7|24593.1|24610.2|24606.6|24625.2|24621.6|24596.2|24592.6|516
1588245600000|2020-04-30 11:20:00|24610.7|24607.1|24590.2|24586.6|24615.2|24611.6|24580.2|24576.6|649
1588245900000|2020-04-30 11:25:00|24589.7|24586.1|24601.2|24597.6|24604.2|24600.6|24585.7|24582.1|446
1588246200000|2020-04-30 11:30:00|24600.7|24597.1|24612.2|24608.6|24626.2|24622.6|24598.7|24595.1|478
1588246500000|2020-04-30 11:35:00|24612.7|24609.1|24626.2|24622.6|24626.7|24623.1|24598.2|24594.6|559
1588246800000|2020-04-30 11:40:00|24626.7|24623.1|24653.7|24650.1|24653.7|24650.1|24621.2|24617.6|443
1588247100000|2020-04-30 11:45:00|24657.7|24654.1|24570.2|24566.6|24657.7|24654.1|24542.2|24538.6|1925
1588247400000|2020-04-30 11:50:00|24570.7|24567.1|24559.7|24556.1|24586.7|24583.1|24547.7|24544.1|1065
1588247700000|2020-04-30 11:55:00|24559.2|24555.6|24501.2|24497.6|24560.7|24557.1|24493.2|24489.6|1373
1588248000000|2020-04-30 12:00:00|24502.2|24498.6|24535.7|24532.1|24552.7|24549.1|24485.2|24481.6|1255
1588248300000|2020-04-30 12:05:00|24535.2|24531.6|24552.2|24548.6|24555.2|24551.6|24526.2|24522.6|480
1588248600000|2020-04-30 12:10:00|24551.7|24548.1|24543.2|24539.6|24556.2|24552.6|24528.2|24524.6|432
1588248900000|2020-04-30 12:15:00|24542.7|24539.1|24510.2|24506.6|24546.2|24542.6|24509.2|24505.6|642
1588249200000|2020-04-30 12:20:00|24508.2|24504.6|24517.2|24513.6|24522.7|24519.1|24495.2|24491.6|694
1588249500000|2020-04-30 12:25:00|24517.7|24514.1|24528.7|24525.1|24557.7|24554.1|24514.2|24510.6|631
1588249800000|2020-04-30 12:30:00|24528.2|24524.6|24538.7|24535.1|24587.2|24583.6|24513.7|24510.1|1606
1588250100000|2020-04-30 12:35:00|24536.7|24533.1|24472.2|24468.6|24568.2|24564.6|24465.2|24461.6|1138
1588250400000|2020-04-30 12:40:00|24471.7|24468.1|24487.7|24484.1|24510.2|24506.6|24459.2|24455.6|1060
1588250700000|2020-04-30 12:45:00|24486.2|24482.6|24452.7|24449.1|24498.2|24494.6|24449.2|24445.6|714
1588251000000|2020-04-30 12:50:00|24453.2|24449.6|24433.2|24429.6|24465.7|24462.1|24415.2|24411.6|1340
1588251300000|2020-04-30 12:55:00|24433.7|24430.1|24406.7|24403.1|24457.7|24454.1|24406.2|24402.6|1081
1588251600000|2020-04-30 13:00:00|24407.2|24403.6|24386.7|24383.1|24423.7|24420.1|24375.2|24371.6|1435
1588251900000|2020-04-30 13:05:00|24387.2|24383.6|24342.7|24339.1|24394.7|24391.1|24327.7|24324.1|1518
1588252200000|2020-04-30 13:10:00|24343.2|24339.6|24379.2|24375.6|24383.2|24379.6|24339.2|24335.6|931
1588252500000|2020-04-30 13:15:00|24379.7|24376.1|24378.2|24374.6|24389.7|24386.1|24363.2|24359.6|721
1588252800000|2020-04-30 13:20:00|24379.2|24375.6|24413.7|24410.1|24430.2|24426.6|24365.2|24361.6|1152
1588253100000|2020-04-30 13:25:00|24415.2|24411.6|24413.7|24410.1|24437.2|24433.6|24401.7|24398.1|958
1588253400000|2020-04-30 13:30:00|24409.2|24405.6|24317.6|24315.2|24409.2|24406.2|24317.6|24315.2|6380
1588253700000|2020-04-30 13:35:00|24318.1|24315.7|24295.6|24293.2|24329.1|24326.7|24261.6|24259.2|4714
1588254000000|2020-04-30 13:40:00|24295.1|24292.7|24287.1|24284.7|24336.1|24333.7|24281.6|24279.2|2831
1588254300000|2020-04-30 13:45:00|24286.6|24284.2|24309.6|24307.2|24336.1|24333.7|24251.6|24249.2|2709
1588254600000|2020-04-30 13:50:00|24310.6|24308.2|24373.1|24370.7|24374.6|24372.2|24295.1|24292.7|2733
1588254900000|2020-04-30 13:55:00|24373.6|24371.2|24402.6|24400.2|24424.6|24422.2|24360.6|24358.2|2792
1588255200000|2020-04-30 14:00:00|24403.1|24400.7|24387.1|24384.7|24466.6|24464.2|24386.6|24384.2|4011
1588255500000|2020-04-30 14:05:00|24384.6|24382.2|24436.1|24433.7|24460.6|24458.2|24362.1|24359.7|3302
1588255800000|2020-04-30 14:10:00|24436.6|24434.2|24438.9|24436.5|24466|24463.6|24421.6|24419.2|2300
1588256100000|2020-04-30 14:15:00|24439.4|24437|24420.9|24418.5|24450.4|24448|24391.9|24389.5|2254
1588256400000|2020-04-30 14:20:00|24420.4|24418|24380.4|24378|24434.9|24432.5|24366.4|24364|2074
1588256700000|2020-04-30 14:25:00|24379.4|24377|24471.4|24469|24484.4|24482|24374.4|24372|2396
1588257000000|2020-04-30 14:30:00|24472.4|24470|24494.9|24492.5|24502.4|24500|24472.4|24470|1948
1588257300000|2020-04-30 14:35:00|24494.4|24492|24466.9|24464.5|24514.9|24512.5|24466.9|24464.5|1939
1588257600000|2020-04-30 14:40:00|24465.9|24463.5|24366.4|24364|24466.9|24464.5|24353.4|24351|2530
1588257900000|2020-04-30 14:45:00|24367.4|24365|24400.4|24398|24413.9|24411.5|24363.4|24361|1943
1588258200000|2020-04-30 14:50:00|24399.9|24397.5|24418.4|24416|24434.4|24432|24380.4|24378|1465
1588258500000|2020-04-30 14:55:00|24417.4|24415|24389.9|24387.5|24445.9|24443.5|24381.4|24379|1452
1588258800000|2020-04-30 15:00:00|24391.4|24389|24453.4|24451|24461.4|24459|24391.4|24389|1401
1588259100000|2020-04-30 15:05:00|24454.4|24452|24433.4|24431|24459.9|24457.5|24417.9|24415.5|1211
1588259400000|2020-04-30 15:10:00|24432.9|24430.5|24422.4|24420|24444.4|24442|24414.4|24412|1101
1588259700000|2020-04-30 15:15:00|24421.4|24419|24393.4|24391|24452.4|24450|24390.9|24388.5|1448
1588260000000|2020-04-30 15:20:00|24393.9|24391.5|24380.4|24378|24411.9|24409.5|24367.9|24365.5|1518
1588260300000|2020-04-30 15:25:00|24379.4|24377|24363.4|24361|24404.4|24402|24362.9|24360.5|1346
1588260600000|2020-04-30 15:30:00|24364.4|24362|24364.9|24362.5|24395.4|24393|24352.9|24350.5|1543
1588260900000|2020-04-30 15:35:00|24364.4|24362|24380.9|24378.5|24389.4|24387|24351.9|24349.5|1186
1588261200000|2020-04-30 15:40:00|24381.4|24379|24371.9|24369.5|24401.4|24399|24369.4|24367|993
1588261500000|2020-04-30 15:45:00|24372.4|24370|24309.9|24307.5|24377.9|24375.5|24306.9|24304.5|2060
1588261800000|2020-04-30 15:50:00|24310.4|24308|24297.9|24295.5|24327.4|24325|24295.4|24293|1517
1588262100000|2020-04-30 15:55:00|24296.4|24294|24276.4|24274|24323.9|24321.5|24270.4|24268|1975
1588262400000|2020-04-30 16:00:00|24277.4|24275|24238.4|24236|24277.4|24275|24214.9|24212.5|3225
1588262700000|2020-04-30 16:05:00|24238.9|24236.5|24265.4|24263|24268.9|24266.5|24222.4|24220|1428
1588263000000|2020-04-30 16:10:00|24265.9|24263.5|24282.4|24280|24291.9|24289.5|24254.9|24252.5|1238
1588263300000|2020-04-30 16:15:00|24281.9|24279.5|24250.4|24248|24288.4|24286|24245.9|24243.5|942
1588263600000|2020-04-30 16:20:00|24251.9|24249.5|24237.4|24235|24262.9|24260.5|24217.9|24215.5|1150
1588263900000|2020-04-30 16:25:00|24236.9|24234.5|24245.4|24243|24256.4|24254|24227.4|24225|872
1588264200000|2020-04-30 16:30:00|24244.4|24242|24207.4|24205|24244.4|24242|24187.9|24185.5|1602
1588264500000|2020-04-30 16:35:00|24208.4|24206|24244.9|24242.5|24252.9|24250.5|24201.4|24199|1157
1588264800000|2020-04-30 16:40:00|24243.6|24241.2|24248.1|24245.7|24278.1|24275.7|24224.1|24221.7|1221
1588265100000|2020-04-30 16:45:00|24247.6|24245.2|24276.1|24273.7|24277.1|24274.7|24241.1|24238.7|739
1588265400000|2020-04-30 16:50:00|24275.6|24273.2|24284.6|24282.2|24286.6|24284.2|24264.1|24261.7|1068
1588265700000|2020-04-30 16:55:00|24284.1|24281.7|24307.1|24304.7|24318.6|24316.2|24265.1|24262.7|1975
1588266000000|2020-04-30 17:00:00|24305.6|24303.2|24249.1|24246.7|24305.6|24303.2|24248.1|24245.7|1159
1588266300000|2020-04-30 17:05:00|24249.6|24247.2|24279.1|24276.7|24285.1|24282.7|24240.1|24237.7|895
1588266600000|2020-04-30 17:10:00|24279.6|24277.2|24328.1|24325.7|24331.6|24329.2|24258.6|24256.2|1404
1588266900000|2020-04-30 17:15:00|24328.6|24326.2|24319.1|24316.7|24331.6|24329.2|24310.6|24308.2|956
1588267200000|2020-04-30 17:20:00|24318.6|24316.2|24310.6|24308.2|24328.1|24325.7|24304.6|24302.2|535
1588267500000|2020-04-30 17:25:00|24307.6|24305.2|24291.1|24288.7|24318.6|24316.2|24289.1|24286.7|747
1588267800000|2020-04-30 17:30:00|24290.6|24288.2|24285.6|24283.2|24302.6|24300.2|24271.1|24268.7|965
1588268100000|2020-04-30 17:35:00|24286.1|24283.7|24272.1|24269.7|24307.1|24304.7|24265.1|24262.7|854
1588268400000|2020-04-30 17:40:00|24273.1|24270.7|24272.1|24269.7|24274.1|24271.7|24241.6|24239.2|884
1588268700000|2020-04-30 17:45:00|24273.1|24270.7|24264.1|24261.7|24273.1|24270.7|24248.6|24246.2|588
1588269000000|2020-04-30 17:50:00|24263.6|24261.2|24264.1|24261.7|24284.6|24282.2|24245.6|24243.2|872
1588269300000|2020-04-30 17:55:00|24264.6|24262.2|24253.1|24250.7|24271.6|24269.2|24246.6|24244.2|486
1588269600000|2020-04-30 18:00:00|24252.6|24250.2|24276.6|24274.2|24289.6|24287.2|24220.6|24218.2|1196
1588269900000|2020-04-30 18:05:00|24276.1|24273.7|24278.1|24275.7|24296.6|24294.2|24264.6|24262.2|649
1588270200000|2020-04-30 18:10:00|24278.6|24276.2|24314.1|24311.7|24315.6|24313.2|24271.1|24268.7|737
1588270500000|2020-04-30 18:15:00|24313.6|24311.2|24275.6|24273.2|24313.6|24311.2|24274.1|24271.7|558
1588270800000|2020-04-30 18:20:00|24275.1|24272.7|24290.1|24287.7|24303.1|24300.7|24274.1|24271.7|440
1588271100000|2020-04-30 18:25:00|24290.6|24288.2|24297.6|24295.2|24305.1|24302.7|24273.1|24270.7|647
1588271400000|2020-04-30 18:30:00|24297.1|24294.7|24322.6|24320.2|24339.1|24336.7|24295.6|24293.2|1128
1588271700000|2020-04-30 18:35:00|24323.1|24320.7|24282.1|24279.7|24323.1|24320.7|24267.1|24264.7|909
1588272000000|2020-04-30 18:40:00|24281.6|24279.2|24275.1|24272.7|24285.1|24282.7|24255.1|24252.7|830
1588272300000|2020-04-30 18:45:00|24275.6|24273.2|24281.6|24279.2|24290.1|24287.7|24260.1|24257.7|703
1588272600000|2020-04-30 18:50:00|24282.1|24279.7|24271.1|24268.7|24295.6|24293.2|24261.1|24258.7|972
1588272900000|2020-04-30 18:55:00|24271.6|24269.2|24273.1|24270.7|24284.1|24281.7|24244.6|24242.2|841
1588273200000|2020-04-30 19:00:00|24273.6|24271.2|24265.6|24263.2|24282.6|24280.2|24255.6|24253.2|646
1588273500000|2020-04-30 19:05:00|24266.1|24263.7|24319.1|24316.7|24329.6|24327.2|24265.1|24262.7|1911
1588273800000|2020-04-30 19:10:00|24319.6|24317.2|24319.1|24316.7|24324.6|24322.2|24295.1|24292.7|742
1588274100000|2020-04-30 19:15:00|24318.6|24316.2|24349.1|24346.7|24373.1|24370.7|24318.1|24315.7|2053
1588274400000|2020-04-30 19:20:00|24350.1|24347.7|24382.1|24379.7|24393.1|24390.7|24344.1|24341.7|964
1588274700000|2020-04-30 19:25:00|24382.6|24380.2|24369.1|24366.7|24388.1|24385.7|24353.1|24350.7|729
1588275000000|2020-04-30 19:30:00|24368.6|24366.2|24360.1|24357.7|24388.6|24386.2|24357.1|24354.7|1137
1588275300000|2020-04-30 19:35:00|24359.6|24357.2|24336.1|24333.7|24367.1|24364.7|24322.1|24319.7|1138
1588275600000|2020-04-30 19:40:00|24336.6|24334.2|24324.6|24322.2|24337.1|24334.7|24285.6|24283.2|1646
1588275900000|2020-04-30 19:45:00|24325.1|24322.7|24300.6|24298.2|24342.1|24339.7|24297.6|24295.2|1383
1588276200000|2020-04-30 19:50:00|24301.1|24298.7|24396.1|24393.7|24405.6|24403.2|24296.1|24293.7|4217
1588276500000|2020-04-30 19:55:00|24397.1|24394.7|24326.1|24323.7|24412.1|24409.7|24313.1|24310.7|4926
1588276800000|2020-04-30 20:00:00|24327.3|24322.5|24298.3|24293.5|24347.8|24343|24269.8|24265|2997
1588277100000|2020-04-30 20:05:00|24299.8|24295|24326.3|24321.5|24327.3|24322.5|24271.3|24266.5|1445
1588277400000|2020-04-30 20:10:00|24326.8|24322|24351.5|24341.7|24363.8|24359|24307.3|24302.5|837
1588277700000|2020-04-30 20:15:00|24351.2|24341.4|24344.9|24335.1|24351.4|24341.6|24334.8|24325|0
1588278000000|2020-04-30 20:20:00|24344.8|24335|24331.2|24321.4|24345.1|24335.3|24331.2|24321.4|0
1588278300000|2020-04-30 20:25:00|24331.3|24321.5|24324.8|24315|24331.6|24321.8|24321.9|24312.1|0
1588278600000|2020-04-30 20:30:00|24341.3|24336.5|24320.3|24315.5|24394.3|24389.5|24306.3|24301.5|392
1588278900000|2020-04-30 20:35:00|24313.3|24308.5|24286.3|24281.5|24346.3|24341.5|24271.3|24266.5|386
1588279200000|2020-04-30 20:40:00|24285.3|24280.5|24243.3|24238.5|24305.3|24300.5|24229.3|24224.5|360
1588279500000|2020-04-30 20:45:00|24244.3|24239.5|24205.3|24200.5|24267.3|24262.5|24205.3|24200.5|962
1588279800000|2020-04-30 20:50:00|24206.3|24201.5|24240.3|24235.5|24251.3|24246.5|24202.3|24197.5|254
1588280100000|2020-04-30 20:55:00|24241.3|24236.5|24241.7|24231.9|24259.3|24254.5|24226.3|24221.5|176
1588280400000|2020-04-30 21:00:00|24244.1|24234.3|24237.3|24227.5|24246.8|24237|24236.5|24226.7|0
1588280700000|2020-04-30 21:05:00|24237|24227.2|24229.3|24219.5|24237.3|24227.5|24229.3|24219.5|0
1588281000000|2020-04-30 21:10:00|24229.4|24219.6|24213.7|24203.9|24229.4|24219.6|24209|24199.2|0
1588281300000|2020-04-30 21:15:00|24213.4|24203.6|24212|24202.2|24216|24206.2|24205.7|24195.9|0
1588281600000|2020-04-30 21:20:00|24211.9|24202.1|24222.4|24212.6|24234.1|24224.3|24210|24200.2|0
1588281900000|2020-04-30 21:25:00|24227|24217.2|24206.4|24196.6|24227|24217.2|24204.3|24194.5|0
1588282200000|2020-04-30 21:30:00|24206.3|24196.5|24167.7|24157.9|24207.8|24198|24162.1|24152.3|0
1588282500000|2020-04-30 21:35:00|24167.9|24158.1|24185.5|24175.7|24191.6|24181.8|24163|24153.2|0
1588282800000|2020-04-30 21:40:00|24185.6|24175.8|24189.8|24180|24189.9|24180.1|24179.2|24169.4|0
1588283100000|2020-04-30 21:45:00|24189.9|24180.1|24193.3|24183.5|24198.8|24189|24183.8|24174|0
1588283400000|2020-04-30 21:50:00|24190.9|24181.1|24183.9|24174.1|24192.2|24182.4|24183.9|24174.1|0
1588283700000|2020-04-30 21:55:00|24183.6|24173.8|24160|24150.2|24184|24174.2|24158.5|24148.7|0
1588284000000|2020-04-30 22:00:00|24167.3|24162.5|24052.3|24047.5|24167.3|24162.5|24039.3|24034.5|1186
1588284300000|2020-04-30 22:05:00|24053.3|24048.5|24071.3|24066.5|24075.3|24070.5|24036.8|24032|336
1588284600000|2020-04-30 22:10:00|24071.8|24067|24015.8|24011|24096.3|24091.5|23995.8|23991|496
1588284900000|2020-04-30 22:15:00|24015.3|24010.5|24032.3|24027.5|24046.8|24042|23978.3|23973.5|499
1588285200000|2020-04-30 22:20:00|24036.8|24032|24027.3|24022.5|24049.3|24044.5|24022.3|24017.5|245
1588285500000|2020-04-30 22:25:00|24027.8|24023|24053.8|24049|24060.8|24056|24024.3|24019.5|206
1588285800000|2020-04-30 22:30:00|24054.3|24049.5|24064.3|24059.5|24068.3|24063.5|24043.8|24039|189
1588286100000|2020-04-30 22:35:00|24062.3|24057.5|24068.3|24063.5|24074.8|24070|24054.8|24050|64
1588286400000|2020-04-30 22:40:00|24067.8|24063|24052.8|24048|24067.8|24063|24024.3|24019.5|202
1588286700000|2020-04-30 22:45:00|24051.8|24047|24075.8|24071|24085.3|24080.5|24051.3|24046.5|145
1588287000000|2020-04-30 22:50:00|24076.8|24072|24073.8|24069|24083.8|24079|24064.8|24060|69
1588287300000|2020-04-30 22:55:00|24074.3|24069.5|24103.8|24099|24110.8|24106|24056.8|24052|298
1588287600000|2020-04-30 23:00:00|24103.3|24098.5|24103.8|24099|24118.3|24113.5|24099.3|24094.5|156
1588287900000|2020-04-30 23:05:00|24103.3|24098.5|24092.8|24088|24128.3|24123.5|24092.3|24087.5|197
1588288200000|2020-04-30 23:10:00|24093.3|24088.5|24106.3|24101.5|24114.8|24110|24087.3|24082.5|165
1588288500000|2020-04-30 23:15:00|24106.8|24102|24125.8|24121|24128.3|24123.5|24106.3|24101.5|101
1588288800000|2020-04-30 23:20:00|24126.3|24121.5|24116.8|24112|24128.3|24123.5|24113.3|24108.5|114
1588289100000|2020-04-30 23:25:00|24119.3|24114.5|24111.3|24106.5|24119.8|24115|24097.3|24092.5|177
1588289400000|2020-04-30 23:30:00|24110.8|24106|24132.8|24128|24152.3|24147.5|24110.8|24106|311
1588289700000|2020-04-30 23:35:00|24132.3|24127.5|24132.8|24128|24138.8|24134|24114.8|24110|216
1588290000000|2020-04-30 23:40:00|24134.8|24130|24128.3|24123.5|24141.8|24137|24118.8|24114|122
1588290300000|2020-04-30 23:45:00|24128.8|24124|24131.8|24127|24144.3|24139.5|24125.8|24121|185
1588290600000|2020-04-30 23:50:00|24129.3|24124.5|24118.8|24114|24129.3|24124.5|24096.8|24092|216
1588290900000|2020-04-30 23:55:00|24119.3|24114.5|24147.3|24142.5|24156.3|24151.5|24119.3|24114.5|310
1588291200000|2020-05-01 00:00:00|24149.8|24145|24152.8|24148|24179.3|24174.5|24138.8|24134|420
1588291500000|2020-05-01 00:05:00|24152.3|24147.5|24131.8|24127|24153.8|24149|24126.3|24121.5|222
1588291800000|2020-05-01 00:10:00|24131.3|24126.5|24129.3|24124.5|24141.8|24137|24099.8|24095|361
1588292100000|2020-05-01 00:15:00|24128.8|24124|24112.8|24108|24129.8|24125|24103.8|24099|167
1588292400000|2020-05-01 00:20:00|24114.8|24110|24125.8|24121|24136.3|24131.5|24100.3|24095.5|153
1588292700000|2020-05-01 00:25:00|24127.3|24122.5|24115.3|24110.5|24142.8|24138|24108.3|24103.5|225
1588293000000|2020-05-01 00:30:00|24115.8|24111|24119.3|24114.5|24124.3|24119.5|24089.3|24084.5|373
1588293300000|2020-05-01 00:35:00|24119.8|24115|24120.8|24116|24126.8|24122|24108.3|24103.5|147
1588293600000|2020-05-01 00:40:00|24120.3|24115.5|24151.3|24146.5|24157.3|24152.5|24112.8|24108|323
1588293900000|2020-05-01 00:45:00|24151.8|24147|24153.3|24148.5|24157.8|24153|24141.3|24136.5|209
1588294200000|2020-05-01 00:50:00|24152.8|24148|24171.8|24167|24172.8|24168|24150.8|24146|159
1588294500000|2020-05-01 00:55:00|24170.3|24165.5|24166.8|24162|24173.3|24168.5|24157.8|24153|117
1588294800000|2020-05-01 01:00:00|24167.8|24163|24180.3|24175.5|24187.3|24182.5|24158.3|24153.5|191
1588295100000|2020-05-01 01:05:00|24179.8|24175|24173.8|24169|24192.3|24187.5|24172.8|24168|162
1588295400000|2020-05-01 01:10:00|24173.3|24168.5|24142.8|24138|24176.3|24171.5|24140.8|24136|224
1588295700000|2020-05-01 01:15:00|24141.3|24136.5|24154.8|24150|24168.3|24163.5|24132.3|24127.5|222
1588296000000|2020-05-01 01:20:00|24155.3|24150.5|24154.3|24149.5|24171.8|24167|24152.3|24147.5|127
1588296300000|2020-05-01 01:25:00|24154.8|24150|24136.8|24132|24155.8|24151|24136.8|24132|97
1588296600000|2020-05-01 01:30:00|24137.3|24132.5|24142.8|24138|24148.3|24143.5|24120.3|24115.5|233
1588296900000|2020-05-01 01:35:00|24143.3|24138.5|24127.8|24123|24143.8|24139|24114.3|24109.5|187
1588297200000|2020-05-01 01:40:00|24128.3|24123.5|24126.3|24121.5|24131.8|24127|24114.8|24110|114
1588297500000|2020-05-01 01:45:00|24125.8|24121|24090.3|24085.5|24126.3|24121.5|24089.8|24085|247
1588297800000|2020-05-01 01:50:00|24088.8|24084|24105.3|24100.5|24107.8|24103|24082.3|24077.5|276
1588298100000|2020-05-01 01:55:00|24104.8|24100|24110.8|24106|24131.3|24126.5|24102.8|24098|263
1588298400000|2020-05-01 02:00:00|24111.8|24107|24123.8|24119|24126.3|24121.5|24093.3|24088.5|143
1588298700000|2020-05-01 02:05:00|24124.3|24119.5|24111.3|24106.5|24128.8|24124|24099.8|24095|127
1588299000000|2020-05-01 02:10:00|24110.8|24106|24062.3|24057.5|24110.8|24106|24062.3|24057.5|302
1588299300000|2020-05-01 02:15:00|24062.8|24058|24076.3|24071.5|24085.3|24080.5|24057.8|24053|292
1588299600000|2020-05-01 02:20:00|24076.8|24072|24092.3|24087.5|24093.3|24088.5|24075.8|24071|162
1588299900000|2020-05-01 02:25:00|24091.8|24087|24068.3|24063.5|24092.8|24088|24051.3|24046.5|252
1588300200000|2020-05-01 02:30:00|24067.8|24063|24070.8|24066|24080.3|24075.5|24064.3|24059.5|153
1588300500000|2020-05-01 02:35:00|24071.3|24066.5|24052.8|24048|24079.8|24075|24049.8|24045|246
1588300800000|2020-05-01 02:40:00|24055.8|24051|24029.8|24025|24056.3|24051.5|24025.3|24020.5|410
1588301100000|2020-05-01 02:45:00|24027.8|24023|24032.8|24028|24041.8|24037|24017.8|24013|206
1588301400000|2020-05-01 02:50:00|24033.3|24028.5|24037.3|24032.5|24047.3|24042.5|24029.3|24024.5|195
1588301700000|2020-05-01 02:55:00|24037.8|24033|24043.3|24038.5|24053.3|24048.5|24037.3|24032.5|159
1588302000000|2020-05-01 03:00:00|24043.8|24039|24025.8|24021|24058.3|24053.5|24019.3|24014.5|259
1588302300000|2020-05-01 03:05:00|24026.3|24021.5|24035.8|24031|24036.8|24032|24008.8|24004|344
1588302600000|2020-05-01 03:10:00|24035.3|24030.5|24019.8|24015|24042.3|24037.5|24007.3|24002.5|256
1588302900000|2020-05-01 03:15:00|24019.3|24014.5|24039.8|24035|24051.3|24046.5|24015.3|24010.5|198
1588303200000|2020-05-01 03:20:00|24039.3|24034.5|24048.8|24044|24049.3|24044.5|24026.3|24021.5|103
1588303500000|2020-05-01 03:25:00|24049.3|24044.5|24058.3|24053.5|24062.8|24058|24046.3|24041.5|185
1588303800000|2020-05-01 03:30:00|24056.3|24051.5|24062.3|24057.5|24064.8|24060|24040.3|24035.5|151
1588304100000|2020-05-01 03:35:00|24061.8|24057|24070.8|24066|24079.3|24074.5|24061.3|24056.5|208
1588304400000|2020-05-01 03:40:00|24070.3|24065.5|24061.8|24057|24072.3|24067.5|24045.3|24040.5|126
1588304700000|2020-05-01 03:45:00|24062.3|24057.5|24059.8|24055|24072.3|24067.5|24053.8|24049|81
1588305000000|2020-05-01 03:50:00|24061.8|24057|24058.3|24053.5|24065.3|24060.5|24054.8|24050|45
1588305300000|2020-05-01 03:55:00|24058.8|24054|24044.3|24039.5|24062.8|24058|24031.8|24027|185
1588305600000|2020-05-01 04:00:00|24043.8|24039|24053.3|24048.5|24057.3|24052.5|24041.8|24037|104
1588305900000|2020-05-01 04:05:00|24052.8|24048|24068.3|24063.5|24071.3|24066.5|24046.3|24041.5|86
1588306200000|2020-05-01 04:10:00|24067.8|24063|24047.8|24043|24072.8|24068|24042.8|24038|111
1588306500000|2020-05-01 04:15:00|24048.3|24043.5|24066.8|24062|24067.8|24063|24039.8|24035|98
1588306800000|2020-05-01 04:20:00|24066.3|24061.5|24068.8|24064|24073.3|24068.5|24060.8|24056|114
1588307100000|2020-05-01 04:25:00|24069.3|24064.5|24087.8|24083|24088.8|24084|24064.3|24059.5|144
1588307400000|2020-05-01 04:30:00|24087.3|24082.5|24078.8|24074|24092.3|24087.5|24074.3|24069.5|117
1588307700000|2020-05-01 04:35:00|24078.3|24073.5|24080.8|24076|24088.8|24084|24071.3|24066.5|58
1588308000000|2020-05-01 04:40:00|24080.3|24075.5|24074.8|24070|24084.8|24080|24064.3|24059.5|110
1588308300000|2020-05-01 04:45:00|24074.3|24069.5|24082.3|24077.5|24082.8|24078|24070.3|24065.5|45
1588308600000|2020-05-01 04:50:00|24081.3|24076.5|24064.8|24060|24083.3|24078.5|24062.3|24057.5|91
1588308900000|2020-05-01 04:55:00|24065.3|24060.5|24070.8|24066|24080.3|24075.5|24062.3|24057.5|92
1588309200000|2020-05-01 05:00:00|24071.3|24066.5|24059.3|24054.5|24072.3|24067.5|24056.3|24051.5|124
1588309500000|2020-05-01 05:05:00|24058.8|24054|24055.8|24051|24068.3|24063.5|24052.8|24048|107
1588309800000|2020-05-01 05:10:00|24056.3|24051.5|24057.8|24053|24061.3|24056.5|24044.3|24039.5|82
1588310100000|2020-05-01 05:15:00|24058.3|24053.5|24056.8|24052|24063.3|24058.5|24044.3|24039.5|92
1588310400000|2020-05-01 05:20:00|24053.8|24049|24068.8|24064|24078.8|24074|24052.8|24048|71
1588310700000|2020-05-01 05:25:00|24068.3|24063.5|24074.8|24070|24080.8|24076|24066.8|24062|55
1588311000000|2020-05-01 05:30:00|24074.3|24069.5|24058.3|24053.5|24079.8|24075|24054.3|24049.5|88
1588311300000|2020-05-01 05:35:00|24057.8|24053|24025.8|24021|24060.8|24056|24009.3|24004.5|272
1588311600000|2020-05-01 05:40:00|24025.3|24020.5|24001.8|23997|24032.3|24027.5|23990.3|23985.5|407
1588311900000|2020-05-01 05:45:00|24001.3|23996.5|24003.8|23999|24009.3|24004.5|23991.8|23987|211
1588312200000|2020-05-01 05:50:00|24002.8|23998|24015.8|24011|24017.3|24012.5|23999.3|23994.5|191
1588312500000|2020-05-01 05:55:00|24015.3|24010.5|24039.3|24034.5|24040.3|24035.5|24013.8|24009|164
1588312800000|2020-05-01 06:00:00|24038.7|24035.1|23987.7|23984.1|24040.7|24037.1|23987.7|23984.1|302
1588313100000|2020-05-01 06:05:00|23988.2|23984.6|23980.7|23977.1|23990.7|23987.1|23950.2|23946.6|445
1588313400000|2020-05-01 06:10:00|23981.2|23977.6|23982.7|23979.1|23994.2|23990.6|23973.7|23970.1|211
1588313700000|2020-05-01 06:15:00|23983.2|23979.6|23963.7|23960.1|23992.7|23989.1|23963.7|23960.1|183
1588314000000|2020-05-01 06:20:00|23964.2|23960.6|23964.2|23960.6|23966.2|23962.6|23949.7|23946.1|268
1588314300000|2020-05-01 06:25:00|23964.7|23961.1|23960.2|23956.6|23972.2|23968.6|23955.2|23951.6|136
1588314600000|2020-05-01 06:30:00|23959.7|23956.1|23980.2|23976.6|23980.7|23977.1|23953.2|23949.6|134
1588314900000|2020-05-01 06:35:00|23980.7|23977.1|23967.2|23963.6|23980.7|23977.1|23961.7|23958.1|111
1588315200000|2020-05-01 06:40:00|23967.7|23964.1|23927.2|23923.6|23970.7|23967.1|23924.7|23921.1|274
1588315500000|2020-05-01 06:45:00|23926.7|23923.1|23902.2|23898.6|23932.7|23929.1|23901.2|23897.6|490
1588315800000|2020-05-01 06:50:00|23901.7|23898.1|23869.2|23865.6|23909.7|23906.1|23868.2|23864.6|639
1588316100000|2020-05-01 06:55:00|23868.7|23865.1|23874.2|23870.6|23879.2|23875.6|23837.7|23834.1|532
1588316400000|2020-05-01 07:00:00|23874.7|23871.1|23885.2|23881.6|23907.7|23904.1|23874.2|23870.6|480
1588316700000|2020-05-01 07:05:00|23884.7|23881.1|23909.7|23906.1|23912.7|23909.1|23884.7|23881.1|289
1588317000000|2020-05-01 07:10:00|23909.2|23905.6|23888.7|23885.1|23921.7|23918.1|23883.7|23880.1|332
1588317300000|2020-05-01 07:15:00|23889.2|23885.6|23862.7|23859.1|23902.7|23899.1|23845.7|23842.1|855
1588317600000|2020-05-01 07:20:00|23859.7|23856.1|23849.7|23846.1|23881.2|23877.6|23836.7|23833.1|542
1588317900000|2020-05-01 07:25:00|23848.7|23845.1|23861.7|23858.1|23869.7|23866.1|23837.7|23834.1|394
1588318200000|2020-05-01 07:30:00|23861.2|23857.6|23819.7|23816.1|23862.7|23859.1|23818.7|23815.1|530
1588318500000|2020-05-01 07:35:00|23819.2|23815.6|23836.2|23832.6|23844.7|23841.1|23813.7|23810.1|529
1588318800000|2020-05-01 07:40:00|23835.7|23832.1|23832.2|23828.6|23844.2|23840.6|23822.7|23819.1|496
1588319100000|2020-05-01 07:45:00|23831.7|23828.1|23840.2|23836.6|23861.7|23858.1|23825.7|23822.1|474
1588319400000|2020-05-01 07:50:00|23844.7|23841.1|23853.7|23850.1|23863.7|23860.1|23837.7|23834.1|416
1588319700000|2020-05-01 07:55:00|23853.2|23849.6|23878.2|23874.6|23888.7|23885.1|23851.7|23848.1|400
1588320000000|2020-05-01 08:00:00|23882.7|23879.1|23855.7|23852.1|23890.7|23887.1|23854.2|23850.6|590
1588320300000|2020-05-01 08:05:00|23856.7|23853.1|23862.7|23859.1|23867.7|23864.1|23826.7|23823.1|693
1588320600000|2020-05-01 08:10:00|23863.2|23859.6|23891.7|23888.1|23894.7|23891.1|23856.7|23853.1|413
1588320900000|2020-05-01 08:15:00|23893.7|23890.1|23898.2|23894.6|23908.2|23904.6|23878.7|23875.1|401
1588321200000|2020-05-01 08:20:00|23896.7|23893.1|23892.2|23888.6|23918.7|23915.1|23885.2|23881.6|567
1588321500000|2020-05-01 08:25:00|23891.7|23888.1|23911.7|23908.1|23914.2|23910.6|23890.7|23887.1|261
1588321800000|2020-05-01 08:30:00|23912.2|23908.6|23919.7|23916.1|23931.7|23928.1|23907.7|23904.1|407
1588322100000|2020-05-01 08:35:00|23919.2|23915.6|23915.7|23912.1|23939.2|23935.6|23906.2|23902.6|624
1588322400000|2020-05-01 08:40:00|23915.2|23911.6|23896.7|23893.1|23915.2|23911.6|23875.7|23872.1|526
1588322700000|2020-05-01 08:45:00|23897.2|23893.6|23909.7|23906.1|23910.7|23907.1|23874.7|23871.1|256
1588323000000|2020-05-01 08:50:00|23909.2|23905.6|23913.2|23909.6|23933.7|23930.1|23906.7|23903.1|579
1588323300000|2020-05-01 08:55:00|23915.2|23911.6|23926.7|23923.1|23936.7|23933.1|23908.7|23905.1|340
1588323600000|2020-05-01 09:00:00|23929.2|23925.6|23918.7|23915.1|23933.7|23930.1|23905.7|23902.1|231
1588323900000|2020-05-01 09:05:00|23918.2|23914.6|23916.7|23913.1|23934.2|23930.6|23909.2|23905.6|180
1588324200000|2020-05-01 09:10:00|23916.2|23912.6|23904.7|23901.1|23925.7|23922.1|23897.2|23893.6|191
1588324500000|2020-05-01 09:15:00|23905.2|23901.6|23890.7|23887.1|23908.7|23905.1|23886.7|23883.1|272
1588324800000|2020-05-01 09:20:00|23891.2|23887.6|23881.2|23877.6|23892.7|23889.1|23873.7|23870.1|230
1588325100000|2020-05-01 09:25:00|23881.7|23878.1|23899.7|23896.1|23906.2|23902.6|23875.7|23872.1|245
1588325400000|2020-05-01 09:30:00|23900.2|23896.6|23884.7|23881.1|23911.7|23908.1|23869.2|23865.6|302
1588325700000|2020-05-01 09:35:00|23884.2|23880.6|23892.7|23889.1|23901.2|23897.6|23869.7|23866.1|174
1588326000000|2020-05-01 09:40:00|23893.2|23889.6|23887.7|23884.1|23900.7|23897.1|23877.7|23874.1|148
1588326300000|2020-05-01 09:45:00|23887.2|23883.6|23872.2|23868.6|23887.2|23883.6|23865.7|23862.1|227
1588326600000|2020-05-01 09:50:00|23871.7|23868.1|23903.7|23900.1|23906.7|23903.1|23871.7|23868.1|178
1588326900000|2020-05-01 09:55:00|23904.2|23900.6|23888.7|23885.1|23906.2|23902.6|23885.2|23881.6|181
1588327200000|2020-05-01 10:00:00|23888.2|23884.6|23919.7|23916.1|23925.7|23922.1|23885.2|23881.6|322
1588327500000|2020-05-01 10:05:00|23920.2|23916.6|23913.2|23909.6|23920.7|23917.1|23895.7|23892.1|197
1588327800000|2020-05-01 10:10:00|23912.7|23909.1|23931.2|23927.6|23931.2|23927.6|23911.7|23908.1|234
1588328100000|2020-05-01 10:15:00|23930.7|23927.1|23940.2|23936.6|23943.7|23940.1|23913.2|23909.6|351
1588328400000|2020-05-01 10:20:00|23940.7|23937.1|23930.7|23927.1|23943.2|23939.6|23930.2|23926.6|209
1588328700000|2020-05-01 10:25:00|23930.2|23926.6|23919.2|23915.6|23934.7|23931.1|23918.7|23915.1|214
1588329000000|2020-05-01 10:30:00|23919.7|23916.1|23939.7|23936.1|23940.7|23937.1|23919.7|23916.1|140
1588329300000|2020-05-01 10:35:00|23940.2|23936.6|23909.7|23906.1|23944.7|23941.1|23909.7|23906.1|267
1588329600000|2020-05-01 10:40:00|23907.7|23904.1|23916.7|23913.1|23923.2|23919.6|23905.7|23902.1|245
1588329900000|2020-05-01 10:45:00|23916.2|23912.6|23886.2|23882.6|23932.2|23928.6|23884.7|23881.1|366
1588330200000|2020-05-01 10:50:00|23886.7|23883.1|23886.7|23883.1|23897.2|23893.6|23878.7|23875.1|415
1588330500000|2020-05-01 10:55:00|23884.7|23881.1|23900.2|23896.6|23901.7|23898.1|23881.7|23878.1|260
1588330800000|2020-05-01 11:00:00|23899.2|23895.6|23909.2|23905.6|23911.7|23908.1|23897.7|23894.1|252
1588331100000|2020-05-01 11:05:00|23908.7|23905.1|23893.2|23889.6|23912.7|23909.1|23869.7|23866.1|405
1588331400000|2020-05-01 11:10:00|23893.7|23890.1|23886.7|23883.1|23895.7|23892.1|23876.7|23873.1|208
1588331700000|2020-05-01 11:15:00|23886.2|23882.6|23880.2|23876.6|23897.2|23893.6|23874.2|23870.6|195
1588332000000|2020-05-01 11:20:00|23877.7|23874.1|23838.2|23834.6|23879.7|23876.1|23836.2|23832.6|413
1588332300000|2020-05-01 11:25:00|23837.7|23834.1|23843.7|23840.1|23851.7|23848.1|23833.7|23830.1|307
1588332600000|2020-05-01 11:30:00|23844.2|23840.6|23851.2|23847.6|23859.7|23856.1|23827.7|23824.1|464
1588332900000|2020-05-01 11:35:00|23850.7|23847.1|23863.2|23859.6|23864.7|23861.1|23848.2|23844.6|325
1588333200000|2020-05-01 11:40:00|23862.7|23859.1|23888.2|23884.6|23894.2|23890.6|23862.2|23858.6|336
1588333500000|2020-05-01 11:45:00|23888.7|23885.1|23906.7|23903.1|23916.2|23912.6|23884.2|23880.6|420
1588333800000|2020-05-01 11:50:00|23904.2|23900.6|23907.7|23904.1|23914.7|23911.1|23897.7|23894.1|292
1588334100000|2020-05-01 11:55:00|23907.2|23903.6|23903.7|23900.1|23907.2|23903.6|23888.2|23884.6|336
1588334400000|2020-05-01 12:00:00|23908.2|23904.6|23867.7|23864.1|23908.2|23904.6|23860.7|23857.1|532
1588334700000|2020-05-01 12:05:00|23868.2|23864.6|23902.2|23898.6|23910.7|23907.1|23860.2|23856.6|449
1588335000000|2020-05-01 12:10:00|23902.7|23899.1|23902.7|23899.1|23927.7|23924.1|23894.7|23891.1|519
1588335300000|2020-05-01 12:15:00|23902.2|23898.6|23882.7|23879.1|23907.7|23904.1|23877.7|23874.1|316
1588335600000|2020-05-01 12:20:00|23884.2|23880.6|23877.7|23874.1|23901.7|23898.1|23873.2|23869.6|265
1588335900000|2020-05-01 12:25:00|23879.2|23875.6|23898.2|23894.6|23901.2|23897.6|23870.7|23867.1|246
1588336200000|2020-05-01 12:30:00|23897.7|23894.1|23891.7|23888.1|23917.2|23913.6|23887.7|23884.1|289
1588336500000|2020-05-01 12:35:00|23893.7|23890.1|23892.7|23889.1|23898.7|23895.1|23875.7|23872.1|318
1588336800000|2020-05-01 12:40:00|23895.7|23892.1|23884.7|23881.1|23900.7|23897.1|23884.2|23880.6|153
1588337100000|2020-05-01 12:45:00|23885.2|23881.6|23878.7|23875.1|23904.7|23901.1|23878.2|23874.6|358
1588337400000|2020-05-01 12:50:00|23879.2|23875.6|23880.7|23877.1|23884.2|23880.6|23863.7|23860.1|340
1588337700000|2020-05-01 12:55:00|23881.2|23877.6|23904.2|23900.6|23910.7|23907.1|23874.7|23871.1|555
1588338000000|2020-05-01 13:00:00|23901.2|23897.6|23906.7|23903.1|23910.7|23907.1|23885.7|23882.1|348
1588338300000|2020-05-01 13:05:00|23906.2|23902.6|23909.7|23906.1|23917.7|23914.1|23887.7|23884.1|490
1588338600000|2020-05-01 13:10:00|23910.2|23906.6|23930.7|23927.1|23936.2|23932.6|23907.2|23903.6|664
1588338900000|2020-05-01 13:15:00|23931.2|23927.6|23967.7|23964.1|23974.7|23971.1|23927.2|23923.6|1073
1588339200000|2020-05-01 13:20:00|23967.2|23963.6|23948.7|23945.1|23981.2|23977.6|23948.7|23945.1|894
1588339500000|2020-05-01 13:25:00|23950.2|23946.6|23958.7|23955.1|23958.7|23955.1|23939.2|23935.6|680
1588339800000|2020-05-01 13:30:00|23958.1|23955.7|24006.1|24003.7|24032.1|24029.7|23906.6|23904.2|4767
1588340100000|2020-05-01 13:35:00|24005.6|24003.2|23903.1|23900.7|24009.1|24006.7|23894.1|23891.7|3421
1588340400000|2020-05-01 13:40:00|23903.6|23901.2|23902.1|23899.7|23924.6|23922.2|23879.6|23877.2|2557
1588340700000|2020-05-01 13:45:00|23901.6|23899.2|23905.1|23902.7|23923.1|23920.7|23880.1|23877.7|1884
1588341000000|2020-05-01 13:50:00|23904.6|23902.2|23865.1|23862.7|23918.1|23915.7|23852.1|23849.7|2396
1588341300000|2020-05-01 13:55:00|23864.6|23862.2|23911.1|23908.7|23915.1|23912.7|23863.1|23860.7|1969
1588341600000|2020-05-01 14:00:00|23935.6|23933.2|23945.1|23942.7|23985.1|23982.7|23885.1|23882.7|4531
1588341900000|2020-05-01 14:05:00|23944.1|23941.7|23940.1|23937.7|23979.6|23977.2|23928.6|23926.2|1955
1588342200000|2020-05-01 14:10:00|23940.9|23938.5|23912.9|23910.5|23942.9|23940.5|23875.9|23873.5|2655
1588342500000|2020-05-01 14:15:00|23912.4|23910|23863.9|23861.5|23931.9|23929.5|23860.9|23858.5|1983
1588342800000|2020-05-01 14:20:00|23862.9|23860.5|23863.9|23861.5|23888.9|23886.5|23840.9|23838.5|1907
1588343100000|2020-05-01 14:25:00|23864.4|23862|23926.4|23924|23926.4|23924|23864.4|23862|1804
1588343400000|2020-05-01 14:30:00|23925.9|23923.5|23929.9|23927.5|23945.9|23943.5|23884.9|23882.5|1893
1588343700000|2020-05-01 14:35:00|23930.9|23928.5|23947.9|23945.5|23975.4|23973|23926.9|23924.5|1796
1588344000000|2020-05-01 14:40:00|23946.9|23944.5|23951.9|23949.5|23977.4|23975|23935.4|23933|1637
1588344300000|2020-05-01 14:45:00|23952.4|23950|23964.9|23962.5|23978.4|23976|23940.4|23938|1633
1588344600000|2020-05-01 14:50:00|23964.4|23962|23948.9|23946.5|23992.9|23990.5|23944.9|23942.5|1717
1588344900000|2020-05-01 14:55:00|23949.9|23947.5|23944.9|23942.5|23985.9|23983.5|23929.9|23927.5|1699
1588345200000|2020-05-01 15:00:00|23945.9|23943.5|23912.4|23910|23945.9|23943.5|23912.4|23910|1054
1588345500000|2020-05-01 15:05:00|23912.9|23910.5|23914.9|23912.5|23924.9|23922.5|23898.9|23896.5|961
1588345800000|2020-05-01 15:10:00|23915.4|23913|23931.9|23929.5|23936.4|23934|23903.9|23901.5|684
1588346100000|2020-05-01 15:15:00|23932.4|23930|23881.9|23879.5|23932.4|23930|23880.9|23878.5|1016
1588346400000|2020-05-01 15:20:00|23880.9|23878.5|23870.9|23868.5|23902.9|23900.5|23870.9|23868.5|1007
1588346700000|2020-05-01 15:25:00|23870.4|23868|23849.9|23847.5|23883.4|23881|23849.4|23847|1453
1588347000000|2020-05-01 15:30:00|23850.4|23848|23830.9|23828.5|23851.9|23849.5|23824.9|23822.5|1641
1588347300000|2020-05-01 15:35:00|23831.4|23829|23869.4|23867|23872.4|23870|23828.9|23826.5|1604
1588347600000|2020-05-01 15:40:00|23868.9|23866.5|23835.9|23833.5|23868.9|23866.5|23835.9|23833.5|1033
1588347900000|2020-05-01 15:45:00|23836.4|23834|23776.9|23774.5|23838.9|23836.5|23773.9|23771.5|2247
1588348200000|2020-05-01 15:50:00|23776.4|23774|23758.9|23756.5|23777.9|23775.5|23743.9|23741.5|1578
1588348500000|2020-05-01 15:55:00|23759.4|23757|23774.4|23772|23775.9|23773.5|23737.4|23735|1629
1588348800000|2020-05-01 16:00:00|23774.9|23772.5|23739.9|23737.5|23774.9|23772.5|23731.4|23729|1496
1588349100000|2020-05-01 16:05:00|23740.4|23738|23757.9|23755.5|23778.9|23776.5|23735.4|23733|1635
1588349400000|2020-05-01 16:10:00|23758.9|23756.5|23807.9|23805.5|23809.4|23807|23758.9|23756.5|1391
1588349700000|2020-05-01 16:15:00|23808.4|23806|23782.9|23780.5|23810.4|23808|23777.9|23775.5|1229
1588350000000|2020-05-01 16:20:00|23783.4|23781|23759.9|23757.5|23801.9|23799.5|23757.4|23755|936
1588350300000|2020-05-01 16:25:00|23760.4|23758|23758.9|23756.5|23778.4|23776|23752.4|23750|1035
1588350600000|2020-05-01 16:30:00|23758.4|23756|23783.4|23781|23784.9|23782.5|23737.9|23735.5|1366
1588350900000|2020-05-01 16:35:00|23783.9|23781.5|23745.9|23743.5|23784.4|23782|23743.9|23741.5|917
1588351200000|2020-05-01 16:40:00|23747|23744.6|23713.5|23711.1|23756.5|23754.1|23696|23693.6|2271
1588351500000|2020-05-01 16:45:00|23714.5|23712.1|23740|23737.6|23750|23747.6|23714|23711.6|1058
1588351800000|2020-05-01 16:50:00|23741|23738.6|23756|23753.6|23762|23759.6|23734|23731.6|680
1588352100000|2020-05-01 16:55:00|23755.5|23753.1|23753|23750.6|23769|23766.6|23748.5|23746.1|767
1588352400000|2020-05-01 17:00:00|23752.5|23750.1|23783|23780.6|23796|23793.6|23752|23749.6|1218
1588352700000|2020-05-01 17:05:00|23783.5|23781.1|23756|23753.6|23787|23784.6|23754.5|23752.1|711
1588353000000|2020-05-01 17:10:00|23755.5|23753.1|23741|23738.6|23777.5|23775.1|23739|23736.6|922
1588353300000|2020-05-01 17:15:00|23741.5|23739.1|23714|23711.6|23754.5|23752.1|23706|23703.6|973
1588353600000|2020-05-01 17:20:00|23714.5|23712.1|23698.5|23696.1|23725.5|23723.1|23698|23695.6|1055
1588353900000|2020-05-01 17:25:00|23699|23696.6|23745|23742.6|23749|23746.6|23697|23694.6|975
1588354200000|2020-05-01 17:30:00|23745.5|23743.1|23745.5|23743.1|23771.5|23769.1|23735.5|23733.1|939
1588354500000|2020-05-01 17:35:00|23745|23742.6|23710.5|23708.1|23745|23742.6|23708.5|23706.1|861
1588354800000|2020-05-01 17:40:00|23711|23708.6|23725|23722.6|23736.5|23734.1|23703.5|23701.1|760
1588355100000|2020-05-01 17:45:00|23725.5|23723.1|23719|23716.6|23725.5|23723.1|23696.5|23694.1|738
1588355400000|2020-05-01 17:50:00|23719.5|23717.1|23705|23702.6|23734|23731.6|23699.5|23697.1|964
1588355700000|2020-05-01 17:55:00|23705.5|23703.1|23723|23720.6|23723|23720.6|23700|23697.6|733
1588356000000|2020-05-01 18:00:00|23722|23719.6|23733.5|23731.1|23742.5|23740.1|23690|23687.6|1540
1588356300000|2020-05-01 18:05:00|23734|23731.6|23711.5|23709.1|23748.5|23746.1|23705|23702.6|1012
1588356600000|2020-05-01 18:10:00|23711|23708.6|23690|23687.6|23722.5|23720.1|23686.5|23684.1|799
1588356900000|2020-05-01 18:15:00|23690.5|23688.1|23722|23719.6|23723.5|23721.1|23684|23681.6|697
1588357200000|2020-05-01 18:20:00|23722.5|23720.1|23770|23767.6|23773.5|23771.1|23721.5|23719.1|1232
1588357500000|2020-05-01 18:25:00|23770.5|23768.1|23775|23772.6|23789.5|23787.1|23761|23758.6|863
1588357800000|2020-05-01 18:30:00|23774.5|23772.1|23753|23750.6|23775|23772.6|23744.5|23742.1|665
1588358100000|2020-05-01 18:35:00|23754|23751.6|23768|23765.6|23772|23769.6|23745|23742.6|542
1588358400000|2020-05-01 18:40:00|23766|23763.6|23747.5|23745.1|23777.5|23775.1|23743.5|23741.1|530
1588358700000|2020-05-01 18:45:00|23747|23744.6|23750|23747.6|23764.5|23762.1|23738.5|23736.1|633
1588359000000|2020-05-01 18:50:00|23749.5|23747.1|23748.5|23746.1|23749.5|23747.1|23719|23716.6|739
1588359300000|2020-05-01 18:55:00|23749|23746.6|23751|23748.6|23759.5|23757.1|23739|23736.6|770
1588359600000|2020-05-01 19:00:00|23753|23750.6|23737|23734.6|23781.5|23779.1|23732.5|23730.1|1088
1588359900000|2020-05-01 19:05:00|23738|23735.6|23750.5|23748.1|23757|23754.6|23722|23719.6|778
1588360200000|2020-05-01 19:10:00|23750|23747.6|23788|23785.6|23798.5|23796.1|23739|23736.6|1088
1588360500000|2020-05-01 19:15:00|23788.5|23786.1|23799|23796.6|23812|23809.6|23784|23781.6|1075
1588360800000|2020-05-01 19:20:00|23799.2|23796.8|23772.2|23769.8|23811.7|23809.3|23771.7|23769.3|796
1588361100000|2020-05-01 19:25:00|23770.2|23767.8|23752.2|23749.8|23772.7|23770.3|23738.2|23735.8|1065
1588361400000|2020-05-01 19:30:00|23751.7|23749.3|23722.2|23719.8|23767.2|23764.8|23717.7|23715.3|1209
1588361700000|2020-05-01 19:35:00|23721.2|23718.8|23728.2|23725.8|23733.7|23731.3|23697.2|23694.8|1457
1588362000000|2020-05-01 19:40:00|23728.7|23726.3|23723.7|23721.3|23757.2|23754.8|23698.2|23695.8|1515
1588362300000|2020-05-01 19:45:00|23721.2|23718.8|23736.7|23734.3|23741.2|23738.8|23680.2|23677.8|1588
1588362600000|2020-05-01 19:50:00|23731.7|23729.3|23648.2|23645.8|23731.7|23729.3|23645.7|23643.3|3467
1588362900000|2020-05-01 19:55:00|23647.7|23645.3|23733.7|23731.3|23736.7|23734.3|23647.7|23645.3|4023
1588363200000|2020-05-01 20:00:00|23735.2|23732.8|23724.4|23719.6|23752.4|23747.6|23721.4|23716.6|1751
1588363500000|2020-05-01 20:05:00|23724.9|23720.1|23744.4|23739.6|23746.4|23741.6|23724.9|23720.1|562
1588363800000|2020-05-01 20:10:00|23743.9|23739.1|23732.6|23722.8|23752.9|23748.1|23731.9|23722.2|643
1588364100000|2020-05-01 20:15:00|23731.4|23721.6|23723.6|23713.8|23733.7|23723.9|23718.1|23708.3|0
1588364400000|2020-05-01 20:20:00|23723.9|23714.1|23723.7|23713.9|23727.8|23718|23723.6|23713.8|0
1588364700000|2020-05-01 20:25:00|23724|23714.2|23723|23713.2|23724.6|23714.8|23720.7|23710.9|0
1588365000000|2020-05-01 20:30:00|23720.5|23710.7|23718.4|23713.6|23730.4|23725.6|23709.4|23704.6|268
1588365300000|2020-05-01 20:35:00|23717.4|23712.6|23703.4|23698.6|23719.4|23714.6|23695.4|23690.6|211
1588365600000|2020-05-01 20:40:00|23702.4|23697.6|23688.4|23683.6|23708.4|23703.6|23687.4|23682.6|120
1588365900000|2020-05-01 20:45:00|23689.4|23684.6|23700.4|23695.6|23701.4|23696.6|23686.4|23681.6|117
1588366200000|2020-05-01 20:50:00|23701.4|23696.6|23696.4|23691.6|23704.4|23699.6|23688.4|23683.6|106
1588366500000|2020-05-01 20:55:00|23691.4|23686.6|23704.4|23694.6|23719.4|23714.6|23687.4|23682.6|114
1588366800000|2020-05-01 21:00:00|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|0
1588543200000|2020-05-03 22:00:00|23443.4|23438.6|23476.9|23472.1|23511.4|23506.6|23411.9|23407.1|1452
1588543500000|2020-05-03 22:05:00|23476.4|23471.6|23482.4|23477.6|23513.9|23509.1|23475.9|23471.1|244
1588543800000|2020-05-03 22:10:00|23483.4|23478.6|23486.9|23482.1|23514.9|23510.1|23461.9|23457.1|213
1588544100000|2020-05-03 22:15:00|23486.4|23481.6|23474.4|23469.6|23491.9|23487.1|23445.4|23440.6|276
1588544400000|2020-05-03 22:20:00|23473.9|23469.1|23443.9|23439.1|23477.4|23472.6|23430.9|23426.1|371
1588544700000|2020-05-03 22:25:00|23444.4|23439.6|23435.9|23431.1|23461.9|23457.1|23408.4|23403.6|447
1588545000000|2020-05-03 22:30:00|23436.4|23431.6|23431.4|23426.6|23452.4|23447.6|23414.4|23409.6|237
1588545300000|2020-05-03 22:35:00|23430.9|23426.1|23399.4|23394.6|23436.9|23432.1|23385.4|23380.6|346
1588545600000|2020-05-03 22:40:00|23399.9|23395.1|23365.9|23361.1|23409.9|23405.1|23357.9|23353.1|535
1588545900000|2020-05-03 22:45:00|23366.4|23361.6|23385.9|23381.1|23392.9|23388.1|23360.4|23355.6|402
1588546200000|2020-05-03 22:50:00|23386.4|23381.6|23379.9|23375.1|23392.4|23387.6|23360.9|23356.1|179
1588546500000|2020-05-03 22:55:00|23379.4|23374.6|23400.4|23395.6|23401.9|23397.1|23371.4|23366.6|139
1588546800000|2020-05-03 23:00:00|23400.9|23396.1|23394.4|23389.6|23420.4|23415.6|23391.4|23386.6|299
1588547100000|2020-05-03 23:05:00|23392.4|23387.6|23398.4|23393.6|23412.4|23407.6|23366.9|23362.1|292
1588547400000|2020-05-03 23:10:00|23397.9|23393.1|23410.4|23405.6|23418.4|23413.6|23385.4|23380.6|213
1588547700000|2020-05-03 23:15:00|23410.9|23406.1|23416.4|23411.6|23427.9|23423.1|23408.4|23403.6|98
1588548000000|2020-05-03 23:20:00|23415.9|23411.1|23419.4|23414.6|23422.4|23417.6|23406.9|23402.1|75
1588548300000|2020-05-03 23:25:00|23418.9|23414.1|23421.4|23416.6|23430.9|23426.1|23409.4|23404.6|147
1588548600000|2020-05-03 23:30:00|23422.4|23417.6|23374.9|23370.1|23425.9|23421.1|23374.9|23370.1|287
1588548900000|2020-05-03 23:35:00|23374.4|23369.6|23374.9|23370.1|23377.4|23372.6|23345.9|23341.1|507
1588549200000|2020-05-03 23:40:00|23374.4|23369.6|23354.9|23350.1|23374.4|23369.6|23336.4|23331.6|322
1588549500000|2020-05-03 23:45:00|23354.4|23349.6|23371.9|23367.1|23372.9|23368.1|23339.9|23335.1|247
1588549800000|2020-05-03 23:50:00|23371.4|23366.6|23367.9|23363.1|23373.4|23368.6|23360.9|23356.1|146
1588550100000|2020-05-03 23:55:00|23367.4|23362.6|23381.9|23377.1|23389.9|23385.1|23367.4|23362.6|218
1588550400000|2020-05-04 00:00:00|23382.9|23378.1|23388.4|23383.6|23405.9|23401.1|23371.9|23367.1|285
1588550700000|2020-05-04 00:05:00|23388.9|23384.1|23387.4|23382.6|23400.4|23395.6|23380.4|23375.6|259
1588551000000|2020-05-04 00:10:00|23388.4|23383.6|23392.9|23388.1|23410.4|23405.6|23383.4|23378.6|238
1588551300000|2020-05-04 00:15:00|23393.4|23388.6|23401.4|23396.6|23419.9|23415.1|23391.9|23387.1|234
1588551600000|2020-05-04 00:20:00|23401.9|23397.1|23400.4|23395.6|23417.9|23413.1|23391.4|23386.6|134
1588551900000|2020-05-04 00:25:00|23400.9|23396.1|23380.9|23376.1|23410.9|23406.1|23374.9|23370.1|93
1588552200000|2020-05-04 00:30:00|23382.4|23377.6|23373.9|23369.1|23409.9|23405.1|23371.9|23367.1|125
1588552500000|2020-05-04 00:35:00|23373.4|23368.6|23383.9|23379.1|23392.4|23387.6|23369.4|23364.6|110
1588552800000|2020-05-04 00:40:00|23383.4|23378.6|23402.4|23397.6|23410.9|23406.1|23378.9|23374.1|103
1588553100000|2020-05-04 00:45:00|23402.9|23398.1|23374.4|23369.6|23410.4|23405.6|23372.4|23367.6|139
1588553400000|2020-05-04 00:50:00|23371.9|23367.1|23341.4|23336.6|23371.9|23367.1|23328.9|23324.1|434
1588553700000|2020-05-04 00:55:00|23340.9|23336.1|23358.4|23353.6|23367.9|23363.1|23326.4|23321.6|264
1588554000000|2020-05-04 01:00:00|23359.9|23355.1|23386.9|23382.1|23392.9|23388.1|23359.9|23355.1|252
1588554300000|2020-05-04 01:05:00|23387.4|23382.6|23395.4|23390.6|23418.4|23413.6|23386.4|23381.6|326
1588554600000|2020-05-04 01:10:00|23396.4|23391.6|23405.4|23400.6|23416.9|23412.1|23376.4|23371.6|227
1588554900000|2020-05-04 01:15:00|23404.9|23400.1|23443.9|23439.1|23455.9|23451.1|23393.9|23389.1|588
1588555200000|2020-05-04 01:20:00|23444.4|23439.6|23424.4|23419.6|23458.9|23454.1|23421.9|23417.1|242
1588555500000|2020-05-04 01:25:00|23424.9|23420.1|23453.4|23448.6|23454.4|23449.6|23424.4|23419.6|114
1588555800000|2020-05-04 01:30:00|23453.9|23449.1|23446.9|23442.1|23460.9|23456.1|23439.9|23435.1|191
1588556100000|2020-05-04 01:35:00|23445.9|23441.1|23456.4|23451.6|23465.4|23460.6|23431.9|23427.1|236
1588556400000|2020-05-04 01:40:00|23456.9|23452.1|23445.4|23440.6|23465.9|23461.1|23435.9|23431.1|222
1588556700000|2020-05-04 01:45:00|23444.9|23440.1|23451.9|23447.1|23453.9|23449.1|23428.9|23424.1|157
1588557000000|2020-05-04 01:50:00|23452.4|23447.6|23482.9|23478.1|23489.4|23484.6|23440.4|23435.6|390
1588557300000|2020-05-04 01:55:00|23482.4|23477.6|23502.9|23498.1|23515.9|23511.1|23477.9|23473.1|260
1588557600000|2020-05-04 02:00:00|23501.9|23497.1|23489.9|23485.1|23502.4|23497.6|23479.9|23475.1|167
1588557900000|2020-05-04 02:05:00|23489.4|23484.6|23483.9|23479.1|23493.9|23489.1|23478.4|23473.6|189
1588558200000|2020-05-04 02:10:00|23482.9|23478.1|23466.4|23461.6|23483.9|23479.1|23456.9|23452.1|132
1588558500000|2020-05-04 02:15:00|23468.4|23463.6|23484.4|23479.6|23492.4|23487.6|23456.4|23451.6|122
1588558800000|2020-05-04 02:20:00|23484.9|23480.1|23480.9|23476.1|23499.4|23494.6|23472.9|23468.1|195
1588559100000|2020-05-04 02:25:00|23481.4|23476.6|23496.9|23492.1|23506.4|23501.6|23479.9|23475.1|152
1588559400000|2020-05-04 02:30:00|23497.4|23492.6|23495.9|23491.1|23500.4|23495.6|23488.9|23484.1|62
1588559700000|2020-05-04 02:35:00|23495.4|23490.6|23506.9|23502.1|23512.4|23507.6|23482.4|23477.6|118
1588560000000|2020-05-04 02:40:00|23506.4|23501.6|23514.9|23510.1|23525.9|23521.1|23498.4|23493.6|198
1588560300000|2020-05-04 02:45:00|23514.4|23509.6|23509.4|23504.6|23514.9|23510.1|23503.4|23498.6|84
1588560600000|2020-05-04 02:50:00|23508.9|23504.1|23501.4|23496.6|23515.4|23510.6|23500.4|23495.6|85
1588560900000|2020-05-04 02:55:00|23500.4|23495.6|23508.9|23504.1|23511.4|23506.6|23492.4|23487.6|212
1588561200000|2020-05-04 03:00:00|23509.4|23504.6|23531.4|23526.6|23534.9|23530.1|23508.9|23504.1|231
1588561500000|2020-05-04 03:05:00|23531.9|23527.1|23559.4|23554.6|23588.9|23584.1|23528.9|23524.1|523
1588561800000|2020-05-04 03:10:00|23559.9|23555.1|23547.9|23543.1|23565.4|23560.6|23545.9|23541.1|231
1588562100000|2020-05-04 03:15:00|23548.4|23543.6|23540.9|23536.1|23550.9|23546.1|23535.9|23531.1|196
1588562400000|2020-05-04 03:20:00|23541.4|23536.6|23547.4|23542.6|23549.9|23545.1|23523.9|23519.1|109
1588562700000|2020-05-04 03:25:00|23548.4|23543.6|23543.9|23539.1|23558.9|23554.1|23539.4|23534.6|106
1588563000000|2020-05-04 03:30:00|23543.4|23538.6|23544.4|23539.6|23554.9|23550.1|23539.9|23535.1|38
1588563300000|2020-05-04 03:35:00|23544.9|23540.1|23559.9|23555.1|23562.4|23557.6|23544.9|23540.1|80
1588563600000|2020-05-04 03:40:00|23560.4|23555.6|23574.9|23570.1|23580.9|23576.1|23557.4|23552.6|165
1588563900000|2020-05-04 03:45:00|23572.9|23568.1|23576.9|23572.1|23594.4|23589.6|23572.4|23567.6|167
1588564200000|2020-05-04 03:50:00|23577.9|23573.1|23592.4|23587.6|23598.4|23593.6|23570.9|23566.1|175
1588564500000|2020-05-04 03:55:00|23592.9|23588.1|23601.4|23596.6|23601.9|23597.1|23588.9|23584.1|182
1588564800000|2020-05-04 04:00:00|23601.9|23597.1|23592.4|23587.6|23601.9|23597.1|23587.9|23583.1|83
1588565100000|2020-05-04 04:05:00|23591.9|23587.1|23595.9|23591.1|23611.9|23607.1|23591.4|23586.6|141
1588565400000|2020-05-04 04:10:00|23596.4|23591.6|23580.4|23575.6|23598.4|23593.6|23578.9|23574.1|91
1588565700000|2020-05-04 04:15:00|23579.9|23575.1|23568.4|23563.6|23583.9|23579.1|23563.9|23559.1|166
1588566000000|2020-05-04 04:20:00|23567.9|23563.1|23552.4|23547.6|23571.4|23566.6|23550.9|23546.1|180
1588566300000|2020-05-04 04:25:00|23551.9|23547.1|23521.9|23517.1|23573.9|23569.1|23521.4|23516.6|243
1588566600000|2020-05-04 04:30:00|23521.4|23516.6|23515.4|23510.6|23542.9|23538.1|23510.4|23505.6|255
1588566900000|2020-05-04 04:35:00|23515.9|23511.1|23514.9|23510.1|23521.9|23517.1|23505.9|23501.1|113
1588567200000|2020-05-04 04:40:00|23515.4|23510.6|23531.9|23527.1|23531.9|23527.1|23514.4|23509.6|76
1588567500000|2020-05-04 04:45:00|23532.4|23527.6|23551.4|23546.6|23551.4|23546.6|23530.9|23526.1|101
1588567800000|2020-05-04 04:50:00|23549.9|23545.1|23526.9|23522.1|23550.4|23545.6|23520.4|23515.6|100
1588568100000|2020-05-04 04:55:00|23527.4|23522.6|23528.9|23524.1|23547.9|23543.1|23526.4|23521.6|153
1588568400000|2020-05-04 05:00:00|23530.4|23525.6|23519.4|23514.6|23539.9|23535.1|23511.4|23506.6|152
1588568700000|2020-05-04 05:05:00|23518.9|23514.1|23511.4|23506.6|23524.9|23520.1|23506.4|23501.6|73
1588569000000|2020-05-04 05:10:00|23511.9|23507.1|23539.9|23535.1|23545.9|23541.1|23506.9|23502.1|110
1588569300000|2020-05-04 05:15:00|23540.4|23535.6|23561.9|23557.1|23564.9|23560.1|23534.9|23530.1|185
1588569600000|2020-05-04 05:20:00|23565.4|23560.6|23536.9|23532.1|23565.4|23560.6|23535.4|23530.6|113
1588569900000|2020-05-04 05:25:00|23536.4|23531.6|23541.9|23537.1|23552.4|23547.6|23521.9|23517.1|70
1588570200000|2020-05-04 05:30:00|23541.4|23536.6|23511.4|23506.6|23542.4|23537.6|23504.9|23500.1|115
1588570500000|2020-05-04 05:35:00|23511.9|23507.1|23520.4|23515.6|23535.9|23531.1|23505.4|23500.6|145
1588570800000|2020-05-04 05:40:00|23520.9|23516.1|23508.4|23503.6|23520.9|23516.1|23504.4|23499.6|100
1588571100000|2020-05-04 05:45:00|23507.9|23503.1|23520.9|23516.1|23529.9|23525.1|23501.9|23497.1|113
1588571400000|2020-05-04 05:50:00|23520.4|23515.6|23487.4|23482.6|23520.4|23515.6|23486.9|23482.1|159
1588571700000|2020-05-04 05:55:00|23487.9|23483.1|23489.9|23485.1|23495.9|23491.1|23471.9|23467.1|238
1588572000000|2020-05-04 06:00:00|23489.3|23485.7|23475.8|23472.2|23523.3|23519.7|23466.3|23462.7|666
1588572300000|2020-05-04 06:05:00|23478.3|23474.7|23540.3|23536.7|23559.8|23556.2|23470.3|23466.7|534
1588572600000|2020-05-04 06:10:00|23539.8|23536.2|23567.3|23563.7|23572.3|23568.7|23539.8|23536.2|511
1588572900000|2020-05-04 06:15:00|23566.8|23563.2|23541.8|23538.2|23566.8|23563.2|23532.3|23528.7|329
1588573200000|2020-05-04 06:20:00|23547.8|23544.2|23555.3|23551.7|23575.3|23571.7|23544.3|23540.7|410
1588573500000|2020-05-04 06:25:00|23555.8|23552.2|23533.8|23530.2|23563.3|23559.7|23530.8|23527.2|516
1588573800000|2020-05-04 06:30:00|23531.3|23527.7|23552.8|23549.2|23555.8|23552.2|23523.3|23519.7|273
1588574100000|2020-05-04 06:35:00|23552.3|23548.7|23592.3|23588.7|23604.3|23600.7|23551.8|23548.2|609
1588574400000|2020-05-04 06:40:00|23591.8|23588.2|23590.3|23586.7|23602.3|23598.7|23585.8|23582.2|297
1588574700000|2020-05-04 06:45:00|23590.8|23587.2|23602.3|23598.7|23641.8|23638.2|23589.8|23586.2|690
1588575000000|2020-05-04 06:50:00|23602.8|23599.2|23593.3|23589.7|23622.8|23619.2|23589.8|23586.2|283
1588575300000|2020-05-04 06:55:00|23592.8|23589.2|23603.3|23599.7|23612.8|23609.2|23580.8|23577.2|252
1588575600000|2020-05-04 07:00:00|23605.3|23601.7|23584.8|23581.2|23632.8|23629.2|23557.3|23553.7|1080
1588575900000|2020-05-04 07:05:00|23587.3|23583.7|23580.8|23577.2|23600.8|23597.2|23563.8|23560.2|410
1588576200000|2020-05-04 07:10:00|23580.3|23576.7|23564.8|23561.2|23581.3|23577.7|23543.3|23539.7|384
1588576500000|2020-05-04 07:15:00|23565.3|23561.7|23524.3|23520.7|23574.3|23570.7|23521.8|23518.2|322
1588576800000|2020-05-04 07:20:00|23523.8|23520.2|23525.8|23522.2|23528.3|23524.7|23488.8|23485.2|427
1588577100000|2020-05-04 07:25:00|23525.3|23521.7|23512.8|23509.2|23543.8|23540.2|23509.3|23505.7|358
1588577400000|2020-05-04 07:30:00|23511.3|23507.7|23561.3|23557.7|23569.3|23565.7|23508.8|23505.2|441
1588577700000|2020-05-04 07:35:00|23560.8|23557.2|23575.3|23571.7|23578.3|23574.7|23545.3|23541.7|270
1588578000000|2020-05-04 07:40:00|23574.3|23570.7|23572.3|23568.7|23581.8|23578.2|23551.8|23548.2|296
1588578300000|2020-05-04 07:45:00|23572.8|23569.2|23581.8|23578.2|23585.3|23581.7|23556.3|23552.7|264
1588578600000|2020-05-04 07:50:00|23581.3|23577.7|23565.8|23562.2|23588.8|23585.2|23554.8|23551.2|223
1588578900000|2020-05-04 07:55:00|23566.3|23562.7|23545.8|23542.2|23588.8|23585.2|23543.3|23539.7|427
1588579200000|2020-05-04 08:00:00|23553.8|23550.2|23583.3|23579.7|23586.8|23583.2|23528.8|23525.2|598
1588579500000|2020-05-04 08:05:00|23583.8|23580.2|23566.8|23563.2|23595.3|23591.7|23559.3|23555.7|317
1588579800000|2020-05-04 08:10:00|23566.3|23562.7|23525.3|23521.7|23572.3|23568.7|23518.8|23515.2|399
1588580100000|2020-05-04 08:15:00|23524.8|23521.2|23493.3|23489.7|23528.8|23525.2|23492.8|23489.2|642
1588580400000|2020-05-04 08:20:00|23493.8|23490.2|23505.3|23501.7|23520.3|23516.7|23481.8|23478.2|448
1588580700000|2020-05-04 08:25:00|23503.8|23500.2|23521.8|23518.2|23529.3|23525.7|23497.3|23493.7|356
1588581000000|2020-05-04 08:30:00|23520.3|23516.7|23477.3|23473.7|23524.3|23520.7|23476.3|23472.7|333
1588581300000|2020-05-04 08:35:00|23477.8|23474.2|23482.8|23479.2|23482.8|23479.2|23467.3|23463.7|331
1588581600000|2020-05-04 08:40:00|23482.3|23478.7|23494.3|23490.7|23513.3|23509.7|23479.3|23475.7|472
1588581900000|2020-05-04 08:45:00|23494.8|23491.2|23498.3|23494.7|23521.8|23518.2|23493.3|23489.7|246
1588582200000|2020-05-04 08:50:00|23498.8|23495.2|23491.3|23487.7|23512.3|23508.7|23479.8|23476.2|355
1588582500000|2020-05-04 08:55:00|23490.8|23487.2|23479.8|23476.2|23497.3|23493.7|23475.8|23472.2|250
1588582800000|2020-05-04 09:00:00|23479.3|23475.7|23432.3|23428.7|23483.3|23479.7|23432.3|23428.7|648
1588583100000|2020-05-04 09:05:00|23431.8|23428.2|23434.3|23430.7|23449.8|23446.2|23426.8|23423.2|532
1588583400000|2020-05-04 09:10:00|23434.8|23431.2|23408.8|23405.2|23438.8|23435.2|23403.8|23400.2|599
1588583700000|2020-05-04 09:15:00|23408.3|23404.7|23392.8|23389.2|23413.8|23410.2|23390.8|23387.2|491
1588584000000|2020-05-04 09:20:00|23393.3|23389.7|23385.8|23382.2|23410.3|23406.7|23376.3|23372.7|427
1588584300000|2020-05-04 09:25:00|23385.3|23381.7|23380.3|23376.7|23392.3|23388.7|23372.8|23369.2|472
1588584600000|2020-05-04 09:30:00|23378.8|23375.2|23390.3|23386.7|23396.8|23393.2|23378.8|23375.2|377
1588584900000|2020-05-04 09:35:00|23389.8|23386.2|23398.8|23395.2|23407.8|23404.2|23381.8|23378.2|403
1588585200000|2020-05-04 09:40:00|23399.3|23395.7|23432.8|23429.2|23437.8|23434.2|23398.3|23394.7|480
1588585500000|2020-05-04 09:45:00|23433.3|23429.7|23453.3|23449.7|23458.8|23455.2|23432.3|23428.7|379
1588585800000|2020-05-04 09:50:00|23452.8|23449.2|23464.3|23460.7|23467.8|23464.2|23449.3|23445.7|292
1588586100000|2020-05-04 09:55:00|23463.8|23460.2|23472.3|23468.7|23472.3|23468.7|23448.3|23444.7|380
1588586400000|2020-05-04 10:00:00|23472.8|23469.2|23444.3|23440.7|23479.3|23475.7|23442.3|23438.7|322
1588586700000|2020-05-04 10:05:00|23443.8|23440.2|23457.3|23453.7|23465.3|23461.7|23442.8|23439.2|242
1588587000000|2020-05-04 10:10:00|23456.8|23453.2|23487.8|23484.2|23487.8|23484.2|23453.8|23450.2|274
1588587300000|2020-05-04 10:15:00|23489.3|23485.7|23510.8|23507.2|23514.8|23511.2|23483.8|23480.2|445
1588587600000|2020-05-04 10:20:00|23513.3|23509.7|23490.3|23486.7|23517.3|23513.7|23488.8|23485.2|452
1588587900000|2020-05-04 10:25:00|23490.8|23487.2|23474.8|23471.2|23494.8|23491.2|23462.8|23459.2|403
1588588200000|2020-05-04 10:30:00|23474.3|23470.7|23479.8|23476.2|23497.3|23493.7|23469.8|23466.2|441
1588588500000|2020-05-04 10:35:00|23479.3|23475.7|23476.3|23472.7|23488.8|23485.2|23467.8|23464.2|174
1588588800000|2020-05-04 10:40:00|23476.8|23473.2|23494.8|23491.2|23504.8|23501.2|23470.3|23466.7|323
1588589100000|2020-05-04 10:45:00|23494.3|23490.7|23484.8|23481.2|23500.8|23497.2|23480.8|23477.2|247
1588589400000|2020-05-04 10:50:00|23482.8|23479.2|23456.8|23453.2|23484.3|23480.7|23455.3|23451.7|251
1588589700000|2020-05-04 10:55:00|23456.3|23452.7|23464.3|23460.7|23468.3|23464.7|23447.8|23444.2|223
1588590000000|2020-05-04 11:00:00|23465.8|23462.2|23451.3|23447.7|23468.3|23464.7|23448.3|23444.7|235
1588590300000|2020-05-04 11:05:00|23451.8|23448.2|23438.3|23434.7|23464.3|23460.7|23434.8|23431.2|269
1588590600000|2020-05-04 11:10:00|23437.8|23434.2|23446.8|23443.2|23453.8|23450.2|23436.3|23432.7|230
1588590900000|2020-05-04 11:15:00|23443.8|23440.2|23459.3|23455.7|23461.8|23458.2|23432.8|23429.2|340
1588591200000|2020-05-04 11:20:00|23459.8|23456.2|23447.8|23444.2|23470.3|23466.7|23447.3|23443.7|229
1588591500000|2020-05-04 11:25:00|23448.3|23444.7|23464.8|23461.2|23486.8|23483.2|23448.3|23444.7|251
1588591800000|2020-05-04 11:30:00|23465.3|23461.7|23481.3|23477.7|23486.8|23483.2|23463.8|23460.2|249
1588592100000|2020-05-04 11:35:00|23481.8|23478.2|23504.8|23501.2|23509.3|23505.7|23480.3|23476.7|439
1588592400000|2020-05-04 11:40:00|23505.3|23501.7|23480.8|23477.2|23508.8|23505.2|23473.3|23469.7|436
1588592700000|2020-05-04 11:45:00|23481.8|23478.2|23492.3|23488.7|23499.8|23496.2|23480.8|23477.2|326
1588593000000|2020-05-04 11:50:00|23491.8|23488.2|23530.3|23526.7|23535.8|23532.2|23481.3|23477.7|479
1588593300000|2020-05-04 11:55:00|23530.8|23527.2|23490.8|23487.2|23539.8|23536.2|23490.8|23487.2|443
1588593600000|2020-05-04 12:00:00|23490.3|23486.7|23472.3|23468.7|23490.3|23486.7|23455.8|23452.2|456
1588593900000|2020-05-04 12:05:00|23472.8|23469.2|23490.3|23486.7|23491.3|23487.7|23462.3|23458.7|338
1588594200000|2020-05-04 12:10:00|23490.8|23487.2|23518.8|23515.2|23530.8|23527.2|23485.8|23482.2|539
1588594500000|2020-05-04 12:15:00|23518.3|23514.7|23501.8|23498.2|23531.8|23528.2|23500.3|23496.7|337
1588594800000|2020-05-04 12:20:00|23501.3|23497.7|23529.3|23525.7|23530.3|23526.7|23497.8|23494.2|390
1588595100000|2020-05-04 12:25:00|23528.8|23525.2|23546.3|23542.7|23555.8|23552.2|23527.8|23524.2|580
1588595400000|2020-05-04 12:30:00|23546.8|23543.2|23531.8|23528.2|23559.8|23556.2|23530.3|23526.7|484
1588595700000|2020-05-04 12:35:00|23532.3|23528.7|23517.8|23514.2|23538.8|23535.2|23514.3|23510.7|515
1588596000000|2020-05-04 12:40:00|23518.3|23514.7|23530.3|23526.7|23548.8|23545.2|23517.3|23513.7|463
1588596300000|2020-05-04 12:45:00|23530.8|23527.2|23501.3|23497.7|23532.8|23529.2|23491.8|23488.2|532
1588596600000|2020-05-04 12:50:00|23501.8|23498.2|23492.3|23488.7|23519.3|23515.7|23490.8|23487.2|353
1588596900000|2020-05-04 12:55:00|23492.8|23489.2|23495.8|23492.2|23503.8|23500.2|23486.8|23483.2|335
1588597200000|2020-05-04 13:00:00|23494.3|23490.7|23469.8|23466.2|23505.8|23502.2|23467.8|23464.2|519
1588597500000|2020-05-04 13:05:00|23470.3|23466.7|23455.8|23452.2|23480.3|23476.7|23452.8|23449.2|441
1588597800000|2020-05-04 13:10:00|23456.3|23452.7|23503.3|23499.7|23514.8|23511.2|23453.8|23450.2|789
1588598100000|2020-05-04 13:15:00|23503.8|23500.2|23474.8|23471.2|23515.8|23512.2|23470.8|23467.2|985
1588598400000|2020-05-04 13:20:00|23474.3|23470.7|23514.8|23511.2|23522.8|23519.2|23470.3|23466.7|686
1588598700000|2020-05-04 13:25:00|23514.3|23510.7|23507.3|23503.7|23524.8|23521.2|23496.8|23493.2|1231
1588599000000|2020-05-04 13:30:00|23508.8|23505.2|23440.7|23438.3|23536.7|23534.3|23431.2|23428.8|5647
1588599300000|2020-05-04 13:35:00|23439.2|23436.8|23386.2|23383.8|23441.7|23439.3|23365.2|23362.8|3462
1588599600000|2020-05-04 13:40:00|23385.7|23383.3|23403.7|23401.3|23405.2|23402.8|23364.7|23362.3|2647
1588599900000|2020-05-04 13:45:00|23403.2|23400.8|23424.2|23421.8|23425.7|23423.3|23380.2|23377.8|2222
1588600200000|2020-05-04 13:50:00|23423.7|23421.3|23469.7|23467.3|23475.2|23472.8|23412.2|23409.8|2015
1588600500000|2020-05-04 13:55:00|23469.2|23466.8|23468.2|23465.8|23481.2|23478.8|23457.7|23455.3|1333
1588600800000|2020-05-04 14:00:00|23467.7|23465.3|23531.2|23528.8|23535.2|23532.8|23454.2|23451.8|2724
1588601100000|2020-05-04 14:05:00|23532.7|23530.3|23519.7|23517.3|23558.2|23555.8|23513.2|23510.8|2137
1588601400000|2020-05-04 14:10:00|23520.2|23517.8|23538.2|23535.8|23549.2|23546.8|23510.7|23508.3|1692
1588601700000|2020-05-04 14:15:00|23537.2|23534.8|23583.2|23580.8|23606.7|23604.3|23533.2|23530.8|2901
1588602000000|2020-05-04 14:20:00|23582.7|23580.3|23513.7|23511.3|23585.2|23582.8|23513.2|23510.8|1969
1588602300000|2020-05-04 14:25:00|23512.7|23510.3|23515.2|23512.8|23530.2|23527.8|23490.7|23488.3|1483
1588602600000|2020-05-04 14:30:00|23514.7|23512.3|23477.2|23474.8|23516.2|23513.8|23469.7|23467.3|1887
1588602900000|2020-05-04 14:35:00|23476.7|23474.3|23526.7|23524.3|23526.7|23524.3|23475.7|23473.3|1444
1588603200000|2020-05-04 14:40:00|23526.2|23523.8|23547.7|23545.3|23552.2|23549.8|23510.2|23507.8|1591
1588603500000|2020-05-04 14:45:00|23548.2|23545.8|23531.2|23528.8|23554.2|23551.8|23509.2|23506.8|1594
1588603800000|2020-05-04 14:50:00|23531.7|23529.3|23526.2|23523.8|23537.2|23534.8|23494.7|23492.3|1681
1588604100000|2020-05-04 14:55:00|23525.7|23523.3|23482.2|23479.8|23532.2|23529.8|23471.7|23469.3|1406
1588604400000|2020-05-04 15:00:00|23482.7|23480.3|23480.7|23478.3|23497.2|23494.8|23467.2|23464.8|1235
1588604700000|2020-05-04 15:05:00|23481.2|23478.8|23513.2|23510.8|23533.2|23530.8|23475.7|23473.3|1637
1588605000000|2020-05-04 15:10:00|23513.7|23511.3|23512.7|23510.3|23550.2|23547.8|23497.7|23495.3|1147
1588605300000|2020-05-04 15:15:00|23512.2|23509.8|23524.2|23521.8|23530.2|23527.8|23499.7|23497.3|878
1588605600000|2020-05-04 15:20:00|23523.7|23521.3|23541.7|23539.3|23548.7|23546.3|23497.7|23495.3|1234
1588605900000|2020-05-04 15:25:00|23541.2|23538.8|23487.7|23485.3|23541.2|23538.8|23479.2|23476.8|1484
1588606200000|2020-05-04 15:30:00|23488.7|23486.3|23502.7|23500.3|23513.7|23511.3|23469.7|23467.3|1266
1588606500000|2020-05-04 15:35:00|23502.2|23499.8|23540.7|23538.3|23543.7|23541.3|23496.7|23494.3|1458
1588606800000|2020-05-04 15:40:00|23541.2|23538.8|23532.7|23530.3|23555.2|23552.8|23530.2|23527.8|891
1588607100000|2020-05-04 15:45:00|23533.2|23530.8|23539.7|23537.3|23548.7|23546.3|23514.7|23512.3|946
1588607400000|2020-05-04 15:50:00|23540.2|23537.8|23542.7|23540.3|23544.7|23542.3|23528.7|23526.3|512
1588607700000|2020-05-04 15:55:00|23543.2|23540.8|23511.2|23508.8|23550.7|23548.3|23507.7|23505.3|942
1588608000000|2020-05-04 16:00:00|23511.7|23509.3|23538.7|23536.3|23544.7|23542.3|23511.2|23508.8|707
1588608300000|2020-05-04 16:05:00|23539.2|23536.8|23540.2|23537.8|23550.7|23548.3|23528.2|23525.8|731
1588608600000|2020-05-04 16:10:00|23539.7|23537.3|23517.7|23515.3|23552.2|23549.8|23515.7|23513.3|622
1588608900000|2020-05-04 16:15:00|23517.2|23514.8|23532.7|23530.3|23539.2|23536.8|23509.2|23506.8|552
1588609200000|2020-05-04 16:20:00|23532.2|23529.8|23547.2|23544.8|23551.2|23548.8|23525.7|23523.3|544
1588609500000|2020-05-04 16:25:00|23547.7|23545.3|23565.7|23563.3|23570.7|23568.3|23547.2|23544.8|804
1588609800000|2020-05-04 16:30:00|23568.2|23565.8|23548.7|23546.3|23582.7|23580.3|23540.7|23538.3|734
1588610100000|2020-05-04 16:35:00|23548.2|23545.8|23517.7|23515.3|23555.7|23553.3|23506.7|23504.3|845
1588610400000|2020-05-04 16:40:00|23516.7|23514.3|23529.7|23527.3|23531.7|23529.3|23506.2|23503.8|674
1588610700000|2020-05-04 16:45:00|23529.2|23526.8|23515.7|23513.3|23535.7|23533.3|23514.2|23511.8|577
1588611000000|2020-05-04 16:50:00|23516.2|23513.8|23509.7|23507.3|23524.7|23522.3|23507.2|23504.8|576
1588611300000|2020-05-04 16:55:00|23510.2|23507.8|23514.7|23512.3|23526.2|23523.8|23502.2|23499.8|551
1588611600000|2020-05-04 17:00:00|23515.2|23512.8|23526.7|23524.3|23535.2|23532.8|23508.2|23505.8|736
1588611900000|2020-05-04 17:05:00|23527.2|23524.8|23529.7|23527.3|23532.2|23529.8|23517.7|23515.3|417
1588612200000|2020-05-04 17:10:00|23529.2|23526.8|23495.7|23493.3|23529.2|23526.8|23478.2|23475.8|1272
1588612500000|2020-05-04 17:15:00|23496.2|23493.8|23474.2|23471.8|23504.7|23502.3|23448.7|23446.3|1608
1588612800000|2020-05-04 17:20:00|23473.2|23470.8|23482.7|23480.3|23485.7|23483.3|23465.7|23463.3|502
1588613100000|2020-05-04 17:25:00|23483.2|23480.8|23498.7|23496.3|23505.2|23502.8|23477.2|23474.8|895
1588613400000|2020-05-04 17:30:00|23499.2|23496.8|23516.7|23514.3|23518.2|23515.8|23498.7|23496.3|356
1588613700000|2020-05-04 17:35:00|23516.2|23513.8|23515.2|23512.8|23523.7|23521.3|23511.2|23508.8|407
1588614000000|2020-05-04 17:40:00|23516.7|23514.3|23516.7|23514.3|23524.2|23521.8|23509.7|23507.3|452
1588614300000|2020-05-04 17:45:00|23517.2|23514.8|23541.2|23538.8|23544.7|23542.3|23515.7|23513.3|627
1588614600000|2020-05-04 17:50:00|23540.7|23538.3|23533.7|23531.3|23545.7|23543.3|23530.7|23528.3|564
1588614900000|2020-05-04 17:55:00|23534.2|23531.8|23538.7|23536.3|23549.7|23547.3|23533.7|23531.3|479
1588615200000|2020-05-04 18:00:00|23538.2|23535.8|23540.7|23538.3|23545.2|23542.8|23529.2|23526.8|576
1588615500000|2020-05-04 18:05:00|23539.7|23537.3|23527.7|23525.3|23547.2|23544.8|23524.7|23522.3|473
1588615800000|2020-05-04 18:10:00|23528.2|23525.8|23562.7|23560.3|23571.2|23568.8|23527.2|23524.8|865
1588616100000|2020-05-04 18:15:00|23562.2|23559.8|23565.7|23563.3|23570.7|23568.3|23553.2|23550.8|607
1588616400000|2020-05-04 18:20:00|23566.2|23563.8|23562.7|23560.3|23571.7|23569.3|23555.2|23552.8|509
1588616700000|2020-05-04 18:25:00|23563.2|23560.8|23549.2|23546.8|23564.7|23562.3|23540.7|23538.3|596
1588617000000|2020-05-04 18:30:00|23549.7|23547.3|23546.7|23544.3|23581.2|23578.8|23538.2|23535.8|1057
1588617300000|2020-05-04 18:35:00|23547.2|23544.8|23522.2|23519.8|23548.7|23546.3|23519.7|23517.3|1113
1588617600000|2020-05-04 18:40:00|23521.7|23519.3|23531.2|23528.8|23544.2|23541.8|23516.7|23514.3|650
1588617900000|2020-05-04 18:45:00|23530.7|23528.3|23587.7|23585.3|23588.7|23586.3|23526.7|23524.3|945
1588618200000|2020-05-04 18:50:00|23588.2|23585.8|23611.2|23608.8|23625.7|23623.3|23583.7|23581.3|1114
1588618500000|2020-05-04 18:55:00|23610.7|23608.3|23641.7|23639.3|23650.7|23648.3|23605.7|23603.3|1172
1588618800000|2020-05-04 19:00:00|23640.7|23638.3|23649.7|23647.3|23656.2|23653.8|23630.7|23628.3|1016
1588619100000|2020-05-04 19:05:00|23649.2|23646.8|23659.7|23657.3|23659.7|23657.3|23633.2|23630.8|883
1588619400000|2020-05-04 19:10:00|23659.2|23656.8|23671.7|23669.3|23691.2|23688.8|23656.2|23653.8|1197
1588619700000|2020-05-04 19:15:00|23672.2|23669.8|23702.2|23699.8|23706.2|23703.8|23668.7|23666.3|1043
1588620000000|2020-05-04 19:20:00|23702|23699.6|23698.5|23696.1|23715.5|23713.1|23698.5|23696.1|783
1588620300000|2020-05-04 19:25:00|23698|23695.6|23712|23709.6|23721.5|23719.1|23678|23675.6|1068
1588620600000|2020-05-04 19:30:00|23711.5|23709.1|23758|23755.6|23761.5|23759.1|23706.5|23704.1|1146
1588620900000|2020-05-04 19:35:00|23759|23756.6|23740.5|23738.1|23771.5|23769.1|23732|23729.6|1376
1588621200000|2020-05-04 19:40:00|23741.5|23739.1|23753.5|23751.1|23770|23767.6|23735|23732.6|900
1588621500000|2020-05-04 19:45:00|23753|23750.6|23747|23744.6|23760.5|23758.1|23728.5|23726.1|1020
1588621800000|2020-05-04 19:50:00|23746.5|23744.1|23715|23712.6|23746.5|23744.1|23700|23697.6|2075
1588622100000|2020-05-04 19:55:00|23716.5|23714.1|23749.5|23747.1|23761.5|23759.1|23712|23709.6|2622
1588622400000|2020-05-04 20:00:00|23750.7|23745.9|23701.7|23696.9|23750.7|23745.9|23696.7|23691.9|1210
1588622700000|2020-05-04 20:05:00|23702.2|23697.4|23711.2|23706.4|23716.7|23711.9|23696.2|23691.4|562
1588623000000|2020-05-04 20:10:00|23710.7|23705.9|23689.5|23679.7|23713.2|23708.4|23682.7|23677.9|891
1588623300000|2020-05-04 20:15:00|23689.7|23679.9|23701.2|23691.4|23701.2|23691.4|23689.7|23679.9|0
1588623600000|2020-05-04 20:20:00|23701.7|23691.9|23704.3|23694.5|23705.9|23696.1|23700.1|23690.3|0
1588623900000|2020-05-04 20:25:00|23703.7|23693.9|23703.9|23694.1|23704.5|23694.7|23699.8|23690|0
1588624200000|2020-05-04 20:30:00|23692.7|23687.9|23684.7|23679.9|23695.7|23690.9|23678.7|23673.9|271
1588624500000|2020-05-04 20:35:00|23686.7|23681.9|23700.7|23695.9|23707.7|23702.9|23686.7|23681.9|145
1588624800000|2020-05-04 20:40:00|23699.7|23694.9|23698.7|23693.9|23703.7|23698.9|23696.7|23691.9|101
1588625100000|2020-05-04 20:45:00|23696.7|23691.9|23704.7|23699.9|23706.7|23701.9|23696.7|23691.9|64
1588625400000|2020-05-04 20:50:00|23705.7|23700.9|23711.7|23706.9|23714.7|23709.9|23700.7|23695.9|104
1588625700000|2020-05-04 20:55:00|23715.7|23710.9|23717.2|23707.4|23718|23711.9|23709.7|23704.9|71
1588626000000|2020-05-04 21:00:00|23717.8|23708|23711|23701.2|23718|23708.2|23709.2|23699.4|0
1588626300000|2020-05-04 21:05:00|23710.4|23700.6|23707.8|23698|23711.5|23701.7|23706.6|23696.8|0
1588626600000|2020-05-04 21:10:00|23707.9|23698.1|23707.3|23697.5|23708.3|23698.5|23705.5|23695.7|0
1588626900000|2020-05-04 21:15:00|23707.2|23697.4|23710.8|23701|23711.4|23701.6|23705.9|23696.1|0
1588627200000|2020-05-04 21:20:00|23709.3|23699.5|23709.5|23699.7|23710.8|23701|23706.6|23696.8|0
1588627500000|2020-05-04 21:25:00|23709.8|23700|23706.6|23696.8|23710.5|23700.7|23703.6|23693.8|0
1588627800000|2020-05-04 21:30:00|23708.7|23698.9|23706.3|23696.5|23709|23699.2|23704.6|23694.8|0
1588628100000|2020-05-04 21:35:00|23709.1|23699.3|23711.3|23701.5|23711.3|23701.5|23706.4|23696.6|0
1588628400000|2020-05-04 21:40:00|23709.4|23699.6|23702|23692.2|23712.4|23702.6|23701.9|23692.1|0
1588628700000|2020-05-04 21:45:00|23701|23691.2|23711.1|23701.3|23711.1|23701.3|23699.6|23689.8|0
1588629000000|2020-05-04 21:50:00|23711|23701.2|23721.5|23711.7|23722.8|23713|23711|23701.2|0
1588629300000|2020-05-04 21:55:00|23721.6|23711.8|23715.3|23705.5|23722.1|23712.3|23714.5|23704.7|0
1588629600000|2020-05-04 22:00:00|23701.7|23696.9|23740.7|23735.9|23743.7|23738.9|23690.2|23685.4|378
1588629900000|2020-05-04 22:05:00|23741.2|23736.4|23733.7|23728.9|23741.7|23736.9|23725.2|23720.4|125
1588630200000|2020-05-04 22:10:00|23733.2|23728.4|23731.2|23726.4|23739.2|23734.4|23726.2|23721.4|100
1588630500000|2020-05-04 22:15:00|23731.7|23726.9|23744.7|23739.9|23745.7|23740.9|23731.7|23726.9|62
1588630800000|2020-05-04 22:20:00|23745.2|23740.4|23762.2|23757.4|23767.2|23762.4|23743.2|23738.4|160
1588631100000|2020-05-04 22:25:00|23762.7|23757.9|23754.2|23749.4|23763.2|23758.4|23752.7|23747.9|68
1588631400000|2020-05-04 22:30:00|23758.2|23753.4|23762.7|23757.9|23766.7|23761.9|23757.2|23752.4|67
1588631700000|2020-05-04 22:35:00|23761.2|23756.4|23737.7|23732.9|23761.2|23756.4|23735.7|23730.9|145
1588632000000|2020-05-04 22:40:00|23737.2|23732.4|23736.2|23731.4|23745.2|23740.4|23734.7|23729.9|58
1588632300000|2020-05-04 22:45:00|23736.7|23731.9|23718.2|23713.4|23740.2|23735.4|23716.2|23711.4|165
1588632600000|2020-05-04 22:50:00|23718.7|23713.9|23714.2|23709.4|23721.7|23716.9|23711.2|23706.4|107
1588632900000|2020-05-04 22:55:00|23713.7|23708.9|23722.2|23717.4|23727.7|23722.9|23710.7|23705.9|156
1588633200000|2020-05-04 23:00:00|23721.7|23716.9|23725.2|23720.4|23727.2|23722.4|23707.2|23702.4|119
1588633500000|2020-05-04 23:05:00|23724.2|23719.4|23725.2|23720.4|23734.7|23729.9|23723.2|23718.4|93
1588633800000|2020-05-04 23:10:00|23724.7|23719.9|23736.2|23731.4|23743.2|23738.4|23724.2|23719.4|63
1588634100000|2020-05-04 23:15:00|23736.7|23731.9|23724.7|23719.9|23737.2|23732.4|23723.7|23718.9|41
1588634400000|2020-05-04 23:20:00|23724.2|23719.4|23741.7|23736.9|23741.7|23736.9|23722.2|23717.4|56
1588634700000|2020-05-04 23:25:00|23742.2|23737.4|23733.2|23728.4|23746.2|23741.4|23732.7|23727.9|77
1588635000000|2020-05-04 23:30:00|23732.2|23727.4|23733.7|23728.9|23740.2|23735.4|23729.2|23724.4|79
1588635300000|2020-05-04 23:35:00|23732.2|23727.4|23737.2|23732.4|23738.2|23733.4|23731.2|23726.4|24
1588635600000|2020-05-04 23:40:00|23737.7|23732.9|23740.7|23735.9|23743.2|23738.4|23737.7|23732.9|61
1588635900000|2020-05-04 23:45:00|23741.2|23736.4|23741.2|23736.4|23744.2|23739.4|23731.2|23726.4|42
1588636200000|2020-05-04 23:50:00|23741.7|23736.9|23747.7|23742.9|23747.7|23742.9|23735.2|23730.4|102
1588636500000|2020-05-04 23:55:00|23750.2|23745.4|23757.7|23752.9|23762.7|23757.9|23748.2|23743.4|234
1588636800000|2020-05-05 00:00:00|23756.7|23751.9|23799.2|23794.4|23808.7|23803.9|23756.7|23751.9|494
1588637100000|2020-05-05 00:05:00|23799.7|23794.9|23777.7|23772.9|23800.7|23795.9|23775.2|23770.4|226
1588637400000|2020-05-05 00:10:00|23778.2|23773.4|23796.2|23791.4|23796.7|23791.9|23772.2|23767.4|173
1588637700000|2020-05-05 00:15:00|23796.7|23791.9|23783.7|23778.9|23809.2|23804.4|23781.2|23776.4|254
1588638000000|2020-05-05 00:20:00|23783.2|23778.4|23777.2|23772.4|23784.2|23779.4|23764.2|23759.4|210
1588638300000|2020-05-05 00:25:00|23776.7|23771.9|23784.7|23779.9|23785.7|23780.9|23770.7|23765.9|87
1588638600000|2020-05-05 00:30:00|23785.2|23780.4|23782.2|23777.4|23788.7|23783.9|23773.7|23768.9|102
1588638900000|2020-05-05 00:35:00|23781.7|23776.9|23787.7|23782.9|23795.2|23790.4|23781.7|23776.9|168
1588639200000|2020-05-05 00:40:00|23787.2|23782.4|23802.7|23797.9|23806.7|23801.9|23781.7|23776.9|185
1588639500000|2020-05-05 00:45:00|23803.2|23798.4|23796.7|23791.9|23809.2|23804.4|23796.2|23791.4|148
1588639800000|2020-05-05 00:50:00|23797.2|23792.4|23809.7|23804.9|23812.7|23807.9|23794.7|23789.9|117
1588640100000|2020-05-05 00:55:00|23809.2|23804.4|23827.7|23822.9|23828.7|23823.9|23802.2|23797.4|368
1588640400000|2020-05-05 01:00:00|23827.2|23822.4|23831.7|23826.9|23837.7|23832.9|23820.7|23815.9|304
1588640700000|2020-05-05 01:05:00|23832.7|23827.9|23846.7|23841.9|23849.2|23844.4|23826.7|23821.9|410
1588641000000|2020-05-05 01:10:00|23847.2|23842.4|23846.2|23841.4|23868.7|23863.9|23843.7|23838.9|317
1588641300000|2020-05-05 01:15:00|23846.7|23841.9|23834.7|23829.9|23852.2|23847.4|23829.7|23824.9|229
1588641600000|2020-05-05 01:20:00|23835.2|23830.4|23853.7|23848.9|23854.7|23849.9|23834.7|23829.9|226
1588641900000|2020-05-05 01:25:00|23854.7|23849.9|23846.7|23841.9|23857.2|23852.4|23845.2|23840.4|158
1588642200000|2020-05-05 01:30:00|23847.2|23842.4|23857.7|23852.9|23865.7|23860.9|23844.7|23839.9|167
1588642500000|2020-05-05 01:35:00|23857.2|23852.4|23875.2|23870.4|23888.7|23883.9|23857.2|23852.4|381
1588642800000|2020-05-05 01:40:00|23875.7|23870.9|23885.7|23880.9|23889.7|23884.9|23867.7|23862.9|214
1588643100000|2020-05-05 01:45:00|23886.7|23881.9|23885.7|23880.9|23887.7|23882.9|23868.7|23863.9|210
1588643400000|2020-05-05 01:50:00|23886.2|23881.4|23892.2|23887.4|23899.2|23894.4|23886.2|23881.4|231
1588643700000|2020-05-05 01:55:00|23891.7|23886.9|23899.2|23894.4|23902.7|23897.9|23889.7|23884.9|171
1588644000000|2020-05-05 02:00:00|23898.7|23893.9|23897.7|23892.9|23901.7|23896.9|23891.7|23886.9|134
1588644300000|2020-05-05 02:05:00|23897.2|23892.4|23884.7|23879.9|23897.7|23892.9|23881.2|23876.4|190
1588644600000|2020-05-05 02:10:00|23884.2|23879.4|23882.2|23877.4|23892.2|23887.4|23880.2|23875.4|90
1588644900000|2020-05-05 02:15:00|23881.7|23876.9|23895.2|23890.4|23895.2|23890.4|23880.7|23875.9|155
1588645200000|2020-05-05 02:20:00|23894.7|23889.9|23896.2|23891.4|23908.2|23903.4|23885.2|23880.4|241
1588645500000|2020-05-05 02:25:00|23896.7|23891.9|23896.7|23891.9|23901.7|23896.9|23889.2|23884.4|295
1588645800000|2020-05-05 02:30:00|23897.2|23892.4|23896.2|23891.4|23907.7|23902.9|23896.2|23891.4|70
1588646100000|2020-05-05 02:35:00|23895.7|23890.9|23887.7|23882.9|23898.2|23893.4|23885.7|23880.9|90
1588646400000|2020-05-05 02:40:00|23887.2|23882.4|23874.2|23869.4|23889.7|23884.9|23870.7|23865.9|245
1588646700000|2020-05-05 02:45:00|23874.7|23869.9|23865.7|23860.9|23877.2|23872.4|23860.2|23855.4|190
1588647000000|2020-05-05 02:50:00|23865.2|23860.4|23873.2|23868.4|23873.2|23868.4|23858.2|23853.4|132
1588647300000|2020-05-05 02:55:00|23872.2|23867.4|23872.7|23867.9|23875.7|23870.9|23859.7|23854.9|103
1588647600000|2020-05-05 03:00:00|23873.2|23868.4|23868.7|23863.9|23878.2|23873.4|23861.7|23856.9|114
1588647900000|2020-05-05 03:05:00|23868.2|23863.4|23873.2|23868.4|23874.2|23869.4|23860.7|23855.9|72
1588648200000|2020-05-05 03:10:00|23873.7|23868.9|23865.7|23860.9|23873.7|23868.9|23855.7|23850.9|111
1588648500000|2020-05-05 03:15:00|23866.2|23861.4|23876.7|23871.9|23877.2|23872.4|23864.7|23859.9|74
1588648800000|2020-05-05 03:20:00|23877.2|23872.4|23882.7|23877.9|23887.2|23882.4|23876.2|23871.4|124
1588649100000|2020-05-05 03:25:00|23883.2|23878.4|23878.7|23873.9|23885.7|23880.9|23875.2|23870.4|72
1588649400000|2020-05-05 03:30:00|23879.2|23874.4|23869.2|23864.4|23883.2|23878.4|23868.7|23863.9|102
1588649700000|2020-05-05 03:35:00|23869.7|23864.9|23850.2|23845.4|23870.2|23865.4|23847.7|23842.9|220
1588650000000|2020-05-05 03:40:00|23850.7|23845.9|23859.2|23854.4|23866.2|23861.4|23845.7|23840.9|184
1588650300000|2020-05-05 03:45:00|23859.7|23854.9|23862.7|23857.9|23864.7|23859.9|23858.7|23853.9|38
1588650600000|2020-05-05 03:50:00|23862.2|23857.4|23862.7|23857.9|23862.7|23857.9|23856.7|23851.9|34
1588650900000|2020-05-05 03:55:00|23863.2|23858.4|23861.2|23856.4|23868.7|23863.9|23859.7|23854.9|52
1588651200000|2020-05-05 04:00:00|23860.7|23855.9|23872.7|23867.9|23876.2|23871.4|23855.7|23850.9|113
1588651500000|2020-05-05 04:05:00|23873.2|23868.4|23875.2|23870.4|23877.2|23872.4|23866.7|23861.9|38
1588651800000|2020-05-05 04:10:00|23874.7|23869.9|23903.7|23898.9|23904.7|23899.9|23871.7|23866.9|211
1588652100000|2020-05-05 04:15:00|23901.7|23896.9|23898.7|23893.9|23904.2|23899.4|23891.7|23886.9|112
1588652400000|2020-05-05 04:20:00|23897.2|23892.4|23890.7|23885.9|23898.2|23893.4|23884.7|23879.9|79
1588652700000|2020-05-05 04:25:00|23890.2|23885.4|23886.7|23881.9|23892.2|23887.4|23884.2|23879.4|26
1588653000000|2020-05-05 04:30:00|23887.2|23882.4|23885.2|23880.4|23889.7|23884.9|23877.2|23872.4|93
1588653300000|2020-05-05 04:35:00|23885.7|23880.9|23877.7|23872.9|23888.7|23883.9|23867.7|23862.9|81
1588653600000|2020-05-05 04:40:00|23878.2|23873.4|23894.7|23889.9|23897.2|23892.4|23875.2|23870.4|61
1588653900000|2020-05-05 04:45:00|23894.2|23889.4|23890.7|23885.9|23894.2|23889.4|23887.2|23882.4|34
1588654200000|2020-05-05 04:50:00|23890.2|23885.4|23914.2|23909.4|23915.2|23910.4|23888.7|23883.9|272
1588654500000|2020-05-05 04:55:00|23914.7|23909.9|23924.2|23919.4|23942.2|23937.4|23914.7|23909.9|611
1588654800000|2020-05-05 05:00:00|23923.7|23918.9|23931.7|23926.9|23933.7|23928.9|23916.2|23911.4|111
1588655100000|2020-05-05 05:05:00|23932.2|23927.4|23918.7|23913.9|23933.2|23928.4|23916.7|23911.9|127
1588655400000|2020-05-05 05:10:00|23918.2|23913.4|23915.7|23910.9|23929.2|23924.4|23913.7|23908.9|127
1588655700000|2020-05-05 05:15:00|23915.2|23910.4|23915.2|23910.4|23923.7|23918.9|23905.7|23900.9|56
1588656000000|2020-05-05 05:20:00|23915.7|23910.9|23921.2|23916.4|23923.2|23918.4|23909.7|23904.9|111
1588656300000|2020-05-05 05:25:00|23921.7|23916.9|23911.2|23906.4|23923.2|23918.4|23907.2|23902.4|58
1588656600000|2020-05-05 05:30:00|23911.7|23906.9|23905.2|23900.4|23921.2|23916.4|23905.2|23900.4|70
1588656900000|2020-05-05 05:35:00|23907.2|23902.4|23902.7|23897.9|23909.2|23904.4|23902.2|23897.4|79
1588657200000|2020-05-05 05:40:00|23903.2|23898.4|23915.2|23910.4|23918.2|23913.4|23902.2|23897.4|102
1588657500000|2020-05-05 05:45:00|23915.7|23910.9|23903.7|23898.9|23917.2|23912.4|23899.7|23894.9|134
1588657800000|2020-05-05 05:50:00|23904.2|23899.4|23913.7|23908.9|23913.7|23908.9|23899.7|23894.9|85
1588658100000|2020-05-05 05:55:00|23913.2|23908.4|23903.7|23898.9|23918.7|23913.9|23902.7|23897.9|52
1588658400000|2020-05-05 06:00:00|23903.1|23899.5|23934.1|23930.5|23946.1|23942.5|23885.1|23881.5|577
1588658700000|2020-05-05 06:05:00|23933.6|23930|23944.1|23940.5|23948.6|23945|23917.6|23914|379
1588659000000|2020-05-05 06:10:00|23944.6|23941|23944.1|23940.5|23952.6|23949|23936.1|23932.5|299
1588659300000|2020-05-05 06:15:00|23944.6|23941|23937.6|23934|23945.1|23941.5|23925.1|23921.5|245
1588659600000|2020-05-05 06:20:00|23937.1|23933.5|23913.1|23909.5|23940.6|23937|23909.1|23905.5|165
1588659900000|2020-05-05 06:25:00|23913.6|23910|23913.1|23909.5|23918.6|23915|23901.1|23897.5|183
1588660200000|2020-05-05 06:30:00|23913.6|23910|23901.6|23898|23925.1|23921.5|23900.6|23897|189
1588660500000|2020-05-05 06:35:00|23901.1|23897.5|23912.1|23908.5|23917.1|23913.5|23898.1|23894.5|265
1588660800000|2020-05-05 06:40:00|23913.1|23909.5|23905.1|23901.5|23919.6|23916|23905.1|23901.5|170
1588661100000|2020-05-05 06:45:00|23905.6|23902|23933.1|23929.5|23933.1|23929.5|23902.6|23899|311
1588661400000|2020-05-05 06:50:00|23932.6|23929|23936.1|23932.5|23942.1|23938.5|23928.1|23924.5|251
1588661700000|2020-05-05 06:55:00|23936.6|23933|23942.6|23939|23944.6|23941|23922.6|23919|238
1588662000000|2020-05-05 07:00:00|23944.1|23940.5|23912.1|23908.5|23944.6|23941|23898.1|23894.5|822
1588662300000|2020-05-05 07:05:00|23911.1|23907.5|23934.6|23931|23935.1|23931.5|23902.1|23898.5|566
1588662600000|2020-05-05 07:10:00|23935.1|23931.5|23946.6|23943|23960.1|23956.5|23914.6|23911|665
1588662900000|2020-05-05 07:15:00|23949.1|23945.5|23948.1|23944.5|23958.1|23954.5|23935.1|23931.5|408
1588663200000|2020-05-05 07:20:00|23947.6|23944|23948.1|23944.5|23963.1|23959.5|23940.1|23936.5|482
1588663500000|2020-05-05 07:25:00|23948.6|23945|23970.6|23967|23970.6|23967|23932.1|23928.5|466
1588663800000|2020-05-05 07:30:00|23967.6|23964|24022.1|24018.5|24036.6|24033|23963.6|23960|1609
1588664100000|2020-05-05 07:35:00|24023.1|24019.5|24006.6|24003|24024.6|24021|23996.1|23992.5|840
1588664400000|2020-05-05 07:40:00|24006.1|24002.5|24012.6|24009|24028.1|24024.5|24005.1|24001.5|499
1588664700000|2020-05-05 07:45:00|24011.1|24007.5|23996.6|23993|24023.1|24019.5|23995.6|23992|565
1588665000000|2020-05-05 07:50:00|23997.1|23993.5|24001.1|23997.5|24010.1|24006.5|23992.1|23988.5|387
1588665300000|2020-05-05 07:55:00|24003.6|24000|24008.1|24004.5|24016.6|24013|24002.1|23998.5|251
1588665600000|2020-05-05 08:00:00|24006.1|24002.5|23999.1|23995.5|24016.1|24012.5|23994.1|23990.5|418
1588665900000|2020-05-05 08:05:00|24001.1|23997.5|24028.1|24024.5|24036.1|24032.5|23998.1|23994.5|495
1588666200000|2020-05-05 08:10:00|24027.1|24023.5|24015.1|24011.5|24050.6|24047|24013.1|24009.5|799
1588666500000|2020-05-05 08:15:00|24014.6|24011|23960.1|23956.5|24016.1|24012.5|23948.1|23944.5|1392
1588666800000|2020-05-05 08:20:00|23959.6|23956|24013.1|24009.5|24021.1|24017.5|23953.1|23949.5|670
1588667100000|2020-05-05 08:25:00|24013.6|24010|24012.1|24008.5|24037.1|24033.5|24009.1|24005.5|623
1588667400000|2020-05-05 08:30:00|24011.6|24008|23962.1|23958.5|24018.1|24014.5|23948.1|23944.5|1004
1588667700000|2020-05-05 08:35:00|23961.1|23957.5|23952.1|23948.5|23981.1|23977.5|23949.1|23945.5|678
1588668000000|2020-05-05 08:40:00|23951.6|23948|23906.1|23902.5|23951.6|23948|23880.1|23876.5|1209
1588668300000|2020-05-05 08:45:00|23905.6|23902|23847.1|23843.5|23910.1|23906.5|23841.1|23837.5|1626
1588668600000|2020-05-05 08:50:00|23845.1|23841.5|23814.1|23810.5|23861.1|23857.5|23806.6|23803|1469
1588668900000|2020-05-05 08:55:00|23810.6|23807|23786.1|23782.5|23823.1|23819.5|23780.1|23776.5|1277
1588669200000|2020-05-05 09:00:00|23786.6|23783|23810.6|23807|23841.1|23837.5|23773.1|23769.5|1340
1588669500000|2020-05-05 09:05:00|23811.1|23807.5|23850.6|23847|23854.1|23850.5|23802.1|23798.5|905
1588669800000|2020-05-05 09:10:00|23852.1|23848.5|23841.6|23838|23854.1|23850.5|23833.6|23830|754
1588670100000|2020-05-05 09:15:00|23841.1|23837.5|23860.1|23856.5|23883.6|23880|23841.1|23837.5|907
1588670400000|2020-05-05 09:20:00|23861.1|23857.5|23844.1|23840.5|23869.1|23865.5|23824.6|23821|780
1588670700000|2020-05-05 09:25:00|23843.6|23840|23831.1|23827.5|23858.1|23854.5|23819.1|23815.5|707
1588671000000|2020-05-05 09:30:00|23830.6|23827|23850.1|23846.5|23853.1|23849.5|23824.1|23820.5|467
1588671300000|2020-05-05 09:35:00|23851.1|23847.5|23856.1|23852.5|23858.6|23855|23836.6|23833|303
1588671600000|2020-05-05 09:40:00|23856.6|23853|23895.6|23892|23902.1|23898.5|23851.1|23847.5|537
1588671900000|2020-05-05 09:45:00|23896.1|23892.5|23893.1|23889.5|23913.1|23909.5|23876.6|23873|547
1588672200000|2020-05-05 09:50:00|23896.1|23892.5|23884.1|23880.5|23909.1|23905.5|23882.6|23879|380
1588672500000|2020-05-05 09:55:00|23883.6|23880|23902.1|23898.5|23904.1|23900.5|23880.1|23876.5|400
1588672800000|2020-05-05 10:00:00|23901.1|23897.5|23930.1|23926.5|23934.1|23930.5|23901.1|23897.5|579
1588673100000|2020-05-05 10:05:00|23930.6|23927|23917.6|23914|23936.1|23932.5|23909.6|23906|348
1588673400000|2020-05-05 10:10:00|23918.1|23914.5|23915.6|23912|23955.1|23951.5|23909.6|23906|441
1588673700000|2020-05-05 10:15:00|23915.1|23911.5|23901.1|23897.5|23915.6|23912|23894.1|23890.5|375
1588674000000|2020-05-05 10:20:00|23900.6|23897|23886.1|23882.5|23907.1|23903.5|23886.1|23882.5|277
1588674300000|2020-05-05 10:25:00|23885.6|23882|23891.6|23888|23903.1|23899.5|23878.6|23875|291
1588674600000|2020-05-05 10:30:00|23891.1|23887.5|23914.1|23910.5|23921.1|23917.5|23879.6|23876|437
1588674900000|2020-05-05 10:35:00|23913.6|23910|23918.1|23914.5|23921.1|23917.5|23887.1|23883.5|361
1588675200000|2020-05-05 10:40:00|23917.6|23914|23929.1|23925.5|23942.1|23938.5|23916.1|23912.5|387
1588675500000|2020-05-05 10:45:00|23928.6|23925|23908.1|23904.5|23938.1|23934.5|23905.1|23901.5|380
1588675800000|2020-05-05 10:50:00|23908.6|23905|23923.6|23920|23929.1|23925.5|23898.1|23894.5|342
1588676100000|2020-05-05 10:55:00|23924.1|23920.5|23940.1|23936.5|23940.1|23936.5|23908.1|23904.5|254
1588676400000|2020-05-05 11:00:00|23939.6|23936|23933.6|23930|23955.1|23951.5|23933.6|23930|560
1588676700000|2020-05-05 11:05:00|23933.1|23929.5|23934.6|23931|23941.1|23937.5|23914.6|23911|468
1588677000000|2020-05-05 11:10:00|23935.1|23931.5|23960.1|23956.5|23967.1|23963.5|23934.1|23930.5|706
1588677300000|2020-05-05 11:15:00|23959.6|23956|23935.1|23931.5|23963.6|23960|23929.6|23926|579
1588677600000|2020-05-05 11:20:00|23935.6|23932|23930.1|23926.5|23950.1|23946.5|23922.1|23918.5|524
1588677900000|2020-05-05 11:25:00|23929.6|23926|23934.6|23931|23941.1|23937.5|23920.6|23917|296
1588678200000|2020-05-05 11:30:00|23935.1|23931.5|23938.1|23934.5|23943.1|23939.5|23933.1|23929.5|310
1588678500000|2020-05-05 11:35:00|23938.6|23935|23931.1|23927.5|23945.6|23942|23929.1|23925.5|210
1588678800000|2020-05-05 11:40:00|23930.6|23927|23917.1|23913.5|23932.1|23928.5|23906.1|23902.5|387
1588679100000|2020-05-05 11:45:00|23917.6|23914|23929.6|23926|23934.1|23930.5|23907.6|23904|317
1588679400000|2020-05-05 11:50:00|23930.1|23926.5|23943.1|23939.5|23952.6|23949|23929.6|23926|357
1588679700000|2020-05-05 11:55:00|23942.1|23938.5|23940.6|23937|23956.6|23953|23938.6|23935|353
1588680000000|2020-05-05 12:00:00|23939.6|23936|23980.1|23976.5|23982.6|23979|23936.1|23932.5|692
1588680300000|2020-05-05 12:05:00|23982.1|23978.5|23998.1|23994.5|24005.1|24001.5|23978.1|23974.5|819
1588680600000|2020-05-05 12:10:00|23999.1|23995.5|23997.1|23993.5|24009.1|24005.5|23991.1|23987.5|699
1588680900000|2020-05-05 12:15:00|23996.6|23993|23996.6|23993|24015.1|24011.5|23990.1|23986.5|700
1588681200000|2020-05-05 12:20:00|23997.1|23993.5|23989.1|23985.5|24003.1|23999.5|23989.1|23985.5|504
1588681500000|2020-05-05 12:25:00|23989.6|23986|24005.6|24002|24010.6|24007|23989.6|23986|383
1588681800000|2020-05-05 12:30:00|24006.1|24002.5|23986.6|23983|24013.1|24009.5|23984.6|23981|514
1588682100000|2020-05-05 12:35:00|23986.1|23982.5|23988.1|23984.5|23990.1|23986.5|23973.1|23969.5|451
1588682400000|2020-05-05 12:40:00|23988.6|23985|23997.1|23993.5|24007.1|24003.5|23986.1|23982.5|355
1588682700000|2020-05-05 12:45:00|23996.6|23993|23979.1|23975.5|24005.1|24001.5|23978.6|23975|494
1588683000000|2020-05-05 12:50:00|23978.6|23975|23978.1|23974.5|23993.6|23990|23970.1|23966.5|322
1588683300000|2020-05-05 12:55:00|23979.6|23976|23984.1|23980.5|23997.1|23993.5|23972.1|23968.5|413
1588683600000|2020-05-05 13:00:00|23983.1|23979.5|23977.1|23973.5|23993.1|23989.5|23966.6|23963|597
1588683900000|2020-05-05 13:05:00|23977.6|23974|24008.1|24004.5|24008.6|24005|23977.6|23974|427
1588684200000|2020-05-05 13:10:00|24009.6|24006|24005.1|24001.5|24020.1|24016.5|23989.6|23986|473
1588684500000|2020-05-05 13:15:00|24006.1|24002.5|23996.1|23992.5|24008.1|24004.5|23976.1|23972.5|542
1588684800000|2020-05-05 13:20:00|23995.6|23992|24003.1|23999.5|24005.1|24001.5|23990.1|23986.5|456
1588685100000|2020-05-05 13:25:00|24003.6|24000|24003.6|24000|24013.6|24010|23995.1|23991.5|865
1588685400000|2020-05-05 13:30:00|24003|24000.6|24041.5|24039.1|24060|24057.6|23949.5|23947.1|5769
1588685700000|2020-05-05 13:35:00|24043.5|24041.1|24018|24015.6|24049|24046.6|24017.5|24015.1|2489
1588686000000|2020-05-05 13:40:00|24019.5|24017.1|24043.6|24041.2|24070.6|24068.2|24019.5|24017.1|2214
1588686300000|2020-05-05 13:45:00|24043.1|24040.7|24075.1|24072.7|24085.6|24083.2|24025.6|24023.2|2288
1588686600000|2020-05-05 13:50:00|24074.6|24072.2|24086.6|24084.2|24103.6|24101.2|24074.6|24072.2|2224
1588686900000|2020-05-05 13:55:00|24086.1|24083.7|24103.6|24101.2|24107.6|24105.2|24080.1|24077.7|1494
1588687200000|2020-05-05 14:00:00|24105.6|24103.2|24100.6|24098.2|24131.6|24129.2|24090.6|24088.2|2365
1588687500000|2020-05-05 14:05:00|24100.1|24097.7|24099.6|24097.2|24112.6|24110.2|24068.1|24065.7|1980
1588687800000|2020-05-05 14:10:00|24099.3|24096.9|24065.8|24063.4|24103.3|24100.9|24052.8|24050.4|1341
1588688100000|2020-05-05 14:15:00|24066.3|24063.9|24096.8|24094.4|24103.8|24101.4|24065.8|24063.4|1428
1588688400000|2020-05-05 14:20:00|24096.3|24093.9|24069.3|24066.9|24109.8|24107.4|24063.3|24060.9|1604
1588688700000|2020-05-05 14:25:00|24068.8|24066.4|24057.3|24054.9|24071.3|24068.9|24041.8|24039.4|1609
1588689000000|2020-05-05 14:30:00|24057.8|24055.4|24061.3|24058.9|24071.8|24069.4|24036.3|24033.9|2260
1588689300000|2020-05-05 14:35:00|24060.8|24058.4|24088.3|24085.9|24089.3|24086.9|24058.8|24056.4|1352
1588689600000|2020-05-05 14:40:00|24088.8|24086.4|24072.8|24070.4|24094.8|24092.4|24063.3|24060.9|1413
1588689900000|2020-05-05 14:45:00|24073.3|24070.9|24039.8|24037.4|24090.3|24087.9|24037.3|24034.9|1573
1588690200000|2020-05-05 14:50:00|24040.3|24037.9|24065.3|24062.9|24075.8|24073.4|24030.8|24028.4|1433
1588690500000|2020-05-05 14:55:00|24065.8|24063.4|24072.3|24069.9|24082.8|24080.4|24061.3|24058.9|1003
1588690800000|2020-05-05 15:00:00|24073.3|24070.9|24081.8|24079.4|24095.3|24092.9|24068.8|24066.4|1180
1588691100000|2020-05-05 15:05:00|24082.3|24079.9|24088.3|24085.9|24101.8|24099.4|24068.8|24066.4|1027
1588691400000|2020-05-05 15:10:00|24087.8|24085.4|24086.3|24083.9|24094.8|24092.4|24067.8|24065.4|922
1588691700000|2020-05-05 15:15:00|24086.8|24084.4|24086.8|24084.4|24091.8|24089.4|24059.8|24057.4|1474
1588692000000|2020-05-05 15:20:00|24087.3|24084.9|24125.3|24122.9|24127.8|24125.4|24081.8|24079.4|1773
1588692300000|2020-05-05 15:25:00|24124.8|24122.4|24123.3|24120.9|24127.3|24124.9|24108.8|24106.4|1107
1588692600000|2020-05-05 15:30:00|24122.8|24120.4|24143.3|24140.9|24149.8|24147.4|24122.8|24120.4|1837
1588692900000|2020-05-05 15:35:00|24144.8|24142.4|24133.3|24130.9|24150.3|24147.9|24129.8|24127.4|1104
1588693200000|2020-05-05 15:40:00|24133.8|24131.4|24168.3|24165.9|24172.3|24169.9|24133.8|24131.4|1478
1588693500000|2020-05-05 15:45:00|24167.8|24165.4|24150.3|24147.9|24168.3|24165.9|24145.3|24142.9|1038
1588693800000|2020-05-05 15:50:00|24150.8|24148.4|24137.3|24134.9|24154.3|24151.9|24134.3|24131.9|1036
1588694100000|2020-05-05 15:55:00|24137.8|24135.4|24142.8|24140.4|24146.8|24144.4|24130.3|24127.9|704
1588694400000|2020-05-05 16:00:00|24142.3|24139.9|24142.3|24139.9|24157.3|24154.9|24133.8|24131.4|965
1588694700000|2020-05-05 16:05:00|24141.8|24139.4|24147.3|24144.9|24156.8|24154.4|24138.8|24136.4|1014
1588695000000|2020-05-05 16:10:00|24146.8|24144.4|24154.8|24152.4|24168.8|24166.4|24143.3|24140.9|970
1588695300000|2020-05-05 16:15:00|24155.3|24152.9|24155.3|24152.9|24167.8|24165.4|24151.8|24149.4|849
1588695600000|2020-05-05 16:20:00|24154.8|24152.4|24147.8|24145.4|24162.3|24159.9|24143.8|24141.4|953
1588695900000|2020-05-05 16:25:00|24147.3|24144.9|24123.8|24121.4|24151.8|24149.4|24121.3|24118.9|853
1588696200000|2020-05-05 16:30:00|24123.3|24120.9|24114.3|24111.9|24132.8|24130.4|24113.3|24110.9|700
1588696500000|2020-05-05 16:35:00|24114.8|24112.4|24110.8|24108.4|24114.8|24112.4|24103.3|24100.9|602
1588696800000|2020-05-05 16:40:00|24110.9|24108.5|24090.4|24088|24113.4|24111|24079.9|24077.5|1135
1588697100000|2020-05-05 16:45:00|24090.9|24088.5|24091.9|24089.5|24105.9|24103.5|24088.9|24086.5|829
1588697400000|2020-05-05 16:50:00|24092.4|24090|24103.4|24101|24106.4|24104|24081.9|24079.5|879
1588697700000|2020-05-05 16:55:00|24103.9|24101.5|24084.9|24082.5|24104.9|24102.5|24080.4|24078|802
1588698000000|2020-05-05 17:00:00|24085.4|24083|24072.9|24070.5|24099.9|24097.5|24070.4|24068|1036
1588698300000|2020-05-05 17:05:00|24072.4|24070|24064.4|24062|24076.9|24074.5|24053.9|24051.5|1020
1588698600000|2020-05-05 17:10:00|24064.9|24062.5|24066.9|24064.5|24077.9|24075.5|24049.4|24047|925
1588698900000|2020-05-05 17:15:00|24067.4|24065|24077.4|24075|24087.4|24085|24063.9|24061.5|702
1588699200000|2020-05-05 17:20:00|24076.9|24074.5|24069.4|24067|24077.4|24075|24059.9|24057.5|933
1588699500000|2020-05-05 17:25:00|24069.9|24067.5|24096.9|24094.5|24098.9|24096.5|24069.9|24067.5|968
1588699800000|2020-05-05 17:30:00|24096.4|24094|24103.9|24101.5|24107.4|24105|24094.9|24092.5|836
1588700100000|2020-05-05 17:35:00|24104.4|24102|24094.9|24092.5|24108.4|24106|24093.4|24091|515
1588700400000|2020-05-05 17:40:00|24095.4|24093|24100.4|24098|24107.9|24105.5|24086.9|24084.5|696
1588700700000|2020-05-05 17:45:00|24100.9|24098.5|24106.4|24104|24110.9|24108.5|24093.9|24091.5|552
1588701000000|2020-05-05 17:50:00|24106.9|24104.5|24122.4|24120|24122.4|24120|24096.4|24094|705
1588701300000|2020-05-05 17:55:00|24121.9|24119.5|24109.4|24107|24127.4|24125|24103.9|24101.5|1010
1588701600000|2020-05-05 18:00:00|24108.4|24106|24104.4|24102|24109.4|24107|24090.9|24088.5|1022
1588701900000|2020-05-05 18:05:00|24103.4|24101|24107.4|24105|24116.9|24114.5|24097.9|24095.5|465
1588702200000|2020-05-05 18:10:00|24107.9|24105.5|24136.4|24134|24139.9|24137.5|24099.9|24097.5|907
1588702500000|2020-05-05 18:15:00|24135.4|24133|24125.4|24123|24135.9|24133.5|24120.9|24118.5|604
1588702800000|2020-05-05 18:20:00|24124.9|24122.5|24122.4|24120|24132.9|24130.5|24112.4|24110|662
1588703100000|2020-05-05 18:25:00|24121.9|24119.5|24123.9|24121.5|24132.4|24130|24119.9|24117.5|424
1588703400000|2020-05-05 18:30:00|24124.4|24122|24100.9|24098.5|24135.9|24133.5|24090.9|24088.5|1017
1588703700000|2020-05-05 18:35:00|24101.4|24099|24087.9|24085.5|24111.4|24109|24085.9|24083.5|745
1588704000000|2020-05-05 18:40:00|24087.4|24085|24095.4|24093|24099.4|24097|24077.4|24075|612
1588704300000|2020-05-05 18:45:00|24095.9|24093.5|24109.4|24107|24110.9|24108.5|24084.9|24082.5|703
1588704600000|2020-05-05 18:50:00|24108.9|24106.5|24119.4|24117|24124.4|24122|24108.9|24106.5|645
1588704900000|2020-05-05 18:55:00|24119.9|24117.5|24141.4|24139|24144.9|24142.5|24116.9|24114.5|743
1588705200000|2020-05-05 19:00:00|24140.9|24138.5|24124.4|24122|24141.4|24139|24115.9|24113.5|815
1588705500000|2020-05-05 19:05:00|24124.9|24122.5|24124.9|24122.5|24132.4|24130|24109.9|24107.5|799
1588705800000|2020-05-05 19:10:00|24125.4|24123|24127.4|24125|24134.4|24132|24116.4|24114|575
1588706100000|2020-05-05 19:15:00|24127.9|24125.5|24029.4|24027|24127.9|24125.5|24024.9|24022.5|2642
1588706400000|2020-05-05 19:20:00|24030|24027.6|24043|24040.6|24044.5|24042.1|24009|24006.6|1630
1588706700000|2020-05-05 19:25:00|24043.5|24041.1|23978|23975.6|24060.5|24058.1|23958.5|23956.1|3322
1588707000000|2020-05-05 19:30:00|23977.5|23975.1|23943|23940.6|23998|23995.6|23931.5|23929.1|3014
1588707300000|2020-05-05 19:35:00|23942.5|23940.1|23897.5|23895.1|23952.5|23950.1|23876|23873.6|3679
1588707600000|2020-05-05 19:40:00|23898|23895.6|23923|23920.6|23927.5|23925.1|23867|23864.6|2729
1588707900000|2020-05-05 19:45:00|23922.5|23920.1|23908|23905.6|23926|23923.6|23877|23874.6|2566
1588708200000|2020-05-05 19:50:00|23906.5|23904.1|23955|23952.6|23966.5|23964.1|23906.5|23904.1|3306
1588708500000|2020-05-05 19:55:00|23954|23951.6|23882|23879.6|23954|23951.6|23869|23866.6|3823
1588708800000|2020-05-05 20:00:00|23879.7|23877.3|23852.9|23848.1|23890.9|23886.1|23844.9|23840.1|1605
1588709100000|2020-05-05 20:05:00|23852.4|23847.6|23870.4|23865.6|23881.9|23877.1|23842.4|23837.6|1361
1588709400000|2020-05-05 20:10:00|23869.9|23865.1|23877|23867.2|23886.9|23882.1|23856.9|23852.1|721
1588709700000|2020-05-05 20:15:00|23879.1|23869.3|23862.1|23852.3|23879.5|23869.7|23862|23852.2|0
1588710000000|2020-05-05 20:20:00|23861.7|23851.9|23843.7|23833.9|23862.8|23853|23841.7|23831.9|0
1588710300000|2020-05-05 20:25:00|23843.5|23833.7|23852.3|23842.5|23852.3|23842.5|23843.4|23833.6|0
1588710600000|2020-05-05 20:30:00|23868.9|23864.1|23842.9|23838.1|23877.9|23873.1|23831.9|23827.1|413
1588710900000|2020-05-05 20:35:00|23845.9|23841.1|23858.9|23854.1|23865.9|23861.1|23845.9|23841.1|213
1588711200000|2020-05-05 20:40:00|23859.9|23855.1|23837.9|23833.1|23859.9|23855.1|23835.9|23831.1|130
1588711500000|2020-05-05 20:45:00|23835.9|23831.1|23856.9|23852.1|23861.9|23857.1|23831.9|23827.1|183
1588711800000|2020-05-05 20:50:00|23855.9|23851.1|23860.9|23856.1|23861.9|23857.1|23846.9|23842.1|125
1588712100000|2020-05-05 20:55:00|23858.9|23854.1|23879.7|23869.9|23883.9|23879.1|23856.9|23852.1|126
1588712400000|2020-05-05 21:00:00|23879.9|23870.1|23913.3|23903.5|23913.7|23903.9|23868.6|23858.8|0
1588712700000|2020-05-05 21:05:00|23913.4|23903.6|23905.7|23895.9|23913.5|23903.7|23901.8|23892|0
1588713000000|2020-05-05 21:10:00|23905.6|23895.8|23938.8|23929|23939|23929.2|23905.6|23895.8|0
1588713300000|2020-05-05 21:15:00|23938.2|23928.4|23943.8|23934|23943.8|23934|23936.6|23926.8|0
1588713600000|2020-05-05 21:20:00|23944|23934.2|23923.8|23914|23944.6|23934.8|23920.5|23910.7|0
1588713900000|2020-05-05 21:25:00|23923.7|23913.9|23906.4|23896.6|23926.4|23916.6|23905.4|23895.6|0
1588714200000|2020-05-05 21:30:00|23906.5|23896.7|23899.3|23889.5|23906.6|23896.8|23898.5|23888.7|0
1588714500000|2020-05-05 21:35:00|23899.7|23889.9|23894|23884.2|23900|23890.2|23892.9|23883.1|0
1588714800000|2020-05-05 21:40:00|23893.9|23884.1|23879.7|23869.9|23894.3|23884.5|23878.6|23868.8|0
1588715100000|2020-05-05 21:45:00|23880.3|23870.5|23888.3|23878.5|23888.3|23878.5|23877.7|23867.9|0
1588715400000|2020-05-05 21:50:00|23888.5|23878.7|23879.1|23869.3|23888.6|23878.8|23878.5|23868.7|0
1588715700000|2020-05-05 21:55:00|23878.7|23868.9|23861.3|23851.5|23878.7|23868.9|23861|23851.2|0
1588716000000|2020-05-05 22:00:00|23867.9|23863.1|23903.4|23898.6|23910.9|23906.1|23834.9|23830.1|522
1588716300000|2020-05-05 22:05:00|23903.9|23899.1|23912.4|23907.6|23923.9|23919.1|23896.4|23891.6|204
1588716600000|2020-05-05 22:10:00|23911.4|23906.6|23913.4|23908.6|23921.9|23917.1|23907.9|23903.1|95
1588716900000|2020-05-05 22:15:00|23914.9|23910.1|23930.9|23926.1|23948.9|23944.1|23913.9|23909.1|253
1588717200000|2020-05-05 22:20:00|23931.4|23926.6|23921.9|23917.1|23935.9|23931.1|23917.4|23912.6|128
1588717500000|2020-05-05 22:25:00|23921.4|23916.6|23916.4|23911.6|23922.9|23918.1|23909.9|23905.1|93
1588717800000|2020-05-05 22:30:00|23916.9|23912.1|23926.9|23922.1|23933.4|23928.6|23909.9|23905.1|100
1588718100000|2020-05-05 22:35:00|23927.4|23922.6|23905.4|23900.6|23928.4|23923.6|23897.4|23892.6|103
1588718400000|2020-05-05 22:40:00|23905.9|23901.1|23908.4|23903.6|23913.4|23908.6|23890.9|23886.1|127
1588718700000|2020-05-05 22:45:00|23907.9|23903.1|23915.4|23910.6|23922.4|23917.6|23907.4|23902.6|129
1588719000000|2020-05-05 22:50:00|23915.9|23911.1|23938.4|23933.6|23941.9|23937.1|23915.9|23911.1|141
1588719300000|2020-05-05 22:55:00|23938.9|23934.1|23948.9|23944.1|23951.9|23947.1|23933.9|23929.1|245
1588719600000|2020-05-05 23:00:00|23949.4|23944.6|23934.9|23930.1|23950.4|23945.6|23933.4|23928.6|203
1588719900000|2020-05-05 23:05:00|23934.4|23929.6|23929.9|23925.1|23935.4|23930.6|23922.4|23917.6|70
1588720200000|2020-05-05 23:10:00|23930.4|23925.6|23925.4|23920.6|23945.4|23940.6|23923.4|23918.6|43
1588720500000|2020-05-05 23:15:00|23925.9|23921.1|23937.9|23933.1|23940.9|23936.1|23924.9|23920.1|50
1588720800000|2020-05-05 23:20:00|23937.4|23932.6|23926.4|23921.6|23937.4|23932.6|23926.4|23921.6|84
1588721100000|2020-05-05 23:25:00|23925.9|23921.1|23930.4|23925.6|23937.9|23933.1|23923.9|23919.1|42
1588721400000|2020-05-05 23:30:00|23930.9|23926.1|23953.4|23948.6|23955.9|23951.1|23930.4|23925.6|123
1588721700000|2020-05-05 23:35:00|23952.9|23948.1|23940.9|23936.1|23952.9|23948.1|23939.9|23935.1|81
1588722000000|2020-05-05 23:40:00|23941.4|23936.6|23937.9|23933.1|23947.4|23942.6|23936.4|23931.6|61
1588722300000|2020-05-05 23:45:00|23938.9|23934.1|23940.9|23936.1|23942.4|23937.6|23927.4|23922.6|114
1588722600000|2020-05-05 23:50:00|23941.4|23936.6|23937.9|23933.1|23942.9|23938.1|23932.4|23927.6|62
1588722900000|2020-05-05 23:55:00|23937.4|23932.6|23934.9|23930.1|23937.9|23933.1|23927.4|23922.6|98
1588723200000|2020-05-06 00:00:00|23936.4|23931.6|23932.4|23927.6|23937.9|23933.1|23906.4|23901.6|305
1588723500000|2020-05-06 00:05:00|23931.9|23927.1|23886.9|23882.1|23931.9|23927.1|23883.4|23878.6|254
1588723800000|2020-05-06 00:10:00|23886.4|23881.6|23883.9|23879.1|23889.4|23884.6|23866.9|23862.1|315
1588724100000|2020-05-06 00:15:00|23883.4|23878.6|23860.4|23855.6|23888.9|23884.1|23858.9|23854.1|195
1588724400000|2020-05-06 00:20:00|23859.9|23855.1|23854.9|23850.1|23872.4|23867.6|23841.4|23836.6|420
1588724700000|2020-05-06 00:25:00|23854.4|23849.6|23845.4|23840.6|23869.9|23865.1|23838.4|23833.6|324
1588725000000|2020-05-06 00:30:00|23844.9|23840.1|23855.4|23850.6|23863.4|23858.6|23832.4|23827.6|262
1588725300000|2020-05-06 00:35:00|23854.9|23850.1|23871.9|23867.1|23874.9|23870.1|23850.9|23846.1|129
1588725600000|2020-05-06 00:40:00|23870.9|23866.1|23859.4|23854.6|23870.9|23866.1|23846.4|23841.6|191
1588725900000|2020-05-06 00:45:00|23859.9|23855.1|23866.9|23862.1|23871.9|23867.1|23853.9|23849.1|304
1588726200000|2020-05-06 00:50:00|23868.4|23863.6|23778.4|23773.6|23868.9|23864.1|23776.9|23772.1|866
1588726500000|2020-05-06 00:55:00|23778.9|23774.1|23783.4|23778.6|23786.9|23782.1|23752.9|23748.1|706
1588726800000|2020-05-06 01:00:00|23784.9|23780.1|23762.4|23757.6|23794.9|23790.1|23758.9|23754.1|368
1588727100000|2020-05-06 01:05:00|23763.4|23758.6|23777.4|23772.6|23795.4|23790.6|23755.9|23751.1|418
1588727400000|2020-05-06 01:10:00|23777.9|23773.1|23783.9|23779.1|23788.9|23784.1|23769.9|23765.1|186
1588727700000|2020-05-06 01:15:00|23784.9|23780.1|23772.9|23768.1|23802.4|23797.6|23758.9|23754.1|391
1588728000000|2020-05-06 01:20:00|23773.4|23768.6|23804.9|23800.1|23805.9|23801.1|23768.4|23763.6|320
1588728300000|2020-05-06 01:25:00|23805.4|23800.6|23796.4|23791.6|23808.9|23804.1|23782.9|23778.1|216
1588728600000|2020-05-06 01:30:00|23796.9|23792.1|23834.9|23830.1|23842.4|23837.6|23794.9|23790.1|671
1588728900000|2020-05-06 01:35:00|23835.4|23830.6|23843.9|23839.1|23847.9|23843.1|23829.9|23825.1|241
1588729200000|2020-05-06 01:40:00|23843.4|23838.6|23829.9|23825.1|23861.4|23856.6|23827.4|23822.6|387
1588729500000|2020-05-06 01:45:00|23830.4|23825.6|23842.9|23838.1|23851.4|23846.6|23829.4|23824.6|160
1588729800000|2020-05-06 01:50:00|23842.4|23837.6|23855.4|23850.6|23855.4|23850.6|23836.4|23831.6|167
1588730100000|2020-05-06 01:55:00|23854.9|23850.1|23844.4|23839.6|23857.9|23853.1|23841.9|23837.1|119
1588730400000|2020-05-06 02:00:00|23844.9|23840.1|23826.9|23822.1|23853.9|23849.1|23818.9|23814.1|271
1588730700000|2020-05-06 02:05:00|23827.4|23822.6|23834.9|23830.1|23834.9|23830.1|23805.9|23801.1|212
1588731000000|2020-05-06 02:10:00|23837.9|23833.1|23819.9|23815.1|23843.4|23838.6|23816.9|23812.1|139
1588731300000|2020-05-06 02:15:00|23819.4|23814.6|23808.4|23803.6|23819.4|23814.6|23791.9|23787.1|296
1588731600000|2020-05-06 02:20:00|23808.9|23804.1|23814.9|23810.1|23825.4|23820.6|23803.4|23798.6|139
1588731900000|2020-05-06 02:25:00|23814.4|23809.6|23830.9|23826.1|23839.9|23835.1|23812.4|23807.6|159
1588732200000|2020-05-06 02:30:00|23831.4|23826.6|23846.4|23841.6|23853.4|23848.6|23823.9|23819.1|198
1588732500000|2020-05-06 02:35:00|23845.9|23841.1|23839.4|23834.6|23845.9|23841.1|23828.9|23824.1|123
1588732800000|2020-05-06 02:40:00|23838.9|23834.1|23836.4|23831.6|23840.9|23836.1|23826.9|23822.1|106
1588733100000|2020-05-06 02:45:00|23835.9|23831.1|23835.9|23831.1|23849.4|23844.6|23826.9|23822.1|118
1588733400000|2020-05-06 02:50:00|23836.4|23831.6|23846.4|23841.6|23849.9|23845.1|23823.9|23819.1|122
1588733700000|2020-05-06 02:55:00|23846.9|23842.1|23856.9|23852.1|23865.9|23861.1|23845.4|23840.6|250
1588734000000|2020-05-06 03:00:00|23856.4|23851.6|23873.4|23868.6|23874.4|23869.6|23852.4|23847.6|308
1588734300000|2020-05-06 03:05:00|23873.9|23869.1|23881.9|23877.1|23887.9|23883.1|23868.9|23864.1|259
1588734600000|2020-05-06 03:10:00|23882.4|23877.6|23910.4|23905.6|23911.4|23906.6|23880.9|23876.1|399
1588734900000|2020-05-06 03:15:00|23909.9|23905.1|23902.4|23897.6|23912.4|23907.6|23898.9|23894.1|149
1588735200000|2020-05-06 03:20:00|23901.9|23897.1|23894.4|23889.6|23906.4|23901.6|23890.9|23886.1|181
1588735500000|2020-05-06 03:25:00|23894.9|23890.1|23894.9|23890.1|23897.9|23893.1|23881.9|23877.1|140
1588735800000|2020-05-06 03:30:00|23895.4|23890.6|23914.4|23909.6|23917.4|23912.6|23894.9|23890.1|195
1588736100000|2020-05-06 03:35:00|23913.9|23909.1|23909.9|23905.1|23920.9|23916.1|23907.9|23903.1|178
1588736400000|2020-05-06 03:40:00|23908.4|23903.6|23902.4|23897.6|23914.4|23909.6|23901.9|23897.1|120
1588736700000|2020-05-06 03:45:00|23900.4|23895.6|23888.9|23884.1|23904.9|23900.1|23888.4|23883.6|153
1588737000000|2020-05-06 03:50:00|23888.4|23883.6|23895.9|23891.1|23899.4|23894.6|23880.4|23875.6|187
1588737300000|2020-05-06 03:55:00|23896.4|23891.6|23895.9|23891.1|23908.4|23903.6|23891.4|23886.6|146
1588737600000|2020-05-06 04:00:00|23897.4|23892.6|23879.9|23875.1|23897.4|23892.6|23877.4|23872.6|150
1588737900000|2020-05-06 04:05:00|23879.4|23874.6|23861.9|23857.1|23879.9|23875.1|23861.9|23857.1|179
1588738200000|2020-05-06 04:10:00|23862.4|23857.6|23872.4|23867.6|23883.9|23879.1|23854.9|23850.1|255
1588738500000|2020-05-06 04:15:00|23871.9|23867.1|23882.9|23878.1|23886.4|23881.6|23865.4|23860.6|92
1588738800000|2020-05-06 04:20:00|23883.4|23878.6|23896.9|23892.1|23901.9|23897.1|23877.9|23873.1|145
1588739100000|2020-05-06 04:25:00|23897.4|23892.6|23891.9|23887.1|23908.4|23903.6|23889.9|23885.1|128
1588739400000|2020-05-06 04:30:00|23891.4|23886.6|23877.9|23873.1|23891.9|23887.1|23877.9|23873.1|78
1588739700000|2020-05-06 04:35:00|23877.4|23872.6|23879.9|23875.1|23891.4|23886.6|23872.4|23867.6|72
1588740000000|2020-05-06 04:40:00|23879.4|23874.6|23884.4|23879.6|23890.4|23885.6|23876.9|23872.1|49
1588740300000|2020-05-06 04:45:00|23884.9|23880.1|23894.9|23890.1|23900.4|23895.6|23882.4|23877.6|81
1588740600000|2020-05-06 04:50:00|23895.4|23890.6|23891.9|23887.1|23899.4|23894.6|23887.9|23883.1|53
1588740900000|2020-05-06 04:55:00|23892.4|23887.6|23892.4|23887.6|23897.4|23892.6|23883.4|23878.6|65
1588741200000|2020-05-06 05:00:00|23893.9|23889.1|23898.9|23894.1|23913.9|23909.1|23889.9|23885.1|157
1588741500000|2020-05-06 05:05:00|23899.4|23894.6|23931.9|23927.1|23948.9|23944.1|23887.9|23883.1|466
1588741800000|2020-05-06 05:10:00|23932.4|23927.6|23926.9|23922.1|23946.4|23941.6|23924.9|23920.1|249
1588742100000|2020-05-06 05:15:00|23928.4|23923.6|23993.9|23989.1|24005.4|24000.6|23928.4|23923.6|999
1588742400000|2020-05-06 05:20:00|23993.4|23988.6|23994.9|23990.1|24000.4|23995.6|23982.9|23978.1|271
1588742700000|2020-05-06 05:25:00|23994.4|23989.6|23999.9|23995.1|24004.4|23999.6|23983.9|23979.1|170
1588743000000|2020-05-06 05:30:00|24000.9|23996.1|23999.4|23994.6|24019.4|24014.6|23991.9|23987.1|445
1588743300000|2020-05-06 05:35:00|23998.9|23994.1|24001.9|23997.1|24011.4|24006.6|23990.4|23985.6|447
1588743600000|2020-05-06 05:40:00|24001.4|23996.6|23994.4|23989.6|24006.4|24001.6|23989.9|23985.1|151
1588743900000|2020-05-06 05:45:00|23993.9|23989.1|24002.9|23998.1|24020.9|24016.1|23993.4|23988.6|228
1588744200000|2020-05-06 05:50:00|24002.4|23997.6|24014.9|24010.1|24019.9|24015.1|23988.9|23984.1|190
1588744500000|2020-05-06 05:55:00|24014.4|24009.6|24003.9|23999.1|24021.9|24017.1|23998.9|23994.1|283
1588744800000|2020-05-06 06:00:00|24003.3|23999.7|23996.3|23992.7|24033.3|24029.7|23982.3|23978.7|666
1588745100000|2020-05-06 06:05:00|23995.8|23992.2|23983.3|23979.7|24014.8|24011.2|23980.3|23976.7|434
1588745400000|2020-05-06 06:10:00|23982.8|23979.2|23998.8|23995.2|24001.8|23998.2|23967.8|23964.2|372
1588745700000|2020-05-06 06:15:00|23998.3|23994.7|24025.3|24021.7|24028.8|24025.2|23992.3|23988.7|363
1588746000000|2020-05-06 06:20:00|24026.8|24023.2|24025.8|24022.2|24037.8|24034.2|24009.3|24005.7|454
1588746300000|2020-05-06 06:25:00|24026.3|24022.7|24054.3|24050.7|24071.3|24067.7|24026.3|24022.7|709
1588746600000|2020-05-06 06:30:00|24056.3|24052.7|24063.3|24059.7|24071.3|24067.7|24050.8|24047.2|376
1588746900000|2020-05-06 06:35:00|24063.8|24060.2|24080.3|24076.7|24095.8|24092.2|24051.3|24047.7|505
1588747200000|2020-05-06 06:40:00|24080.8|24077.2|24062.8|24059.2|24082.3|24078.7|24058.3|24054.7|260
1588747500000|2020-05-06 06:45:00|24062.3|24058.7|24069.3|24065.7|24083.8|24080.2|24057.3|24053.7|207
1588747800000|2020-05-06 06:50:00|24068.8|24065.2|24061.8|24058.2|24081.3|24077.7|24057.3|24053.7|242
1588748100000|2020-05-06 06:55:00|24061.3|24057.7|24057.3|24053.7|24074.3|24070.7|24052.3|24048.7|244
1588748400000|2020-05-06 07:00:00|24053.8|24050.2|24039.3|24035.7|24057.8|24054.2|24035.3|24031.7|689
1588748700000|2020-05-06 07:05:00|24039.8|24036.2|24028.8|24025.2|24042.3|24038.7|24020.3|24016.7|723
1588749000000|2020-05-06 07:10:00|24029.3|24025.7|24058.3|24054.7|24062.3|24058.7|24023.3|24019.7|343
1588749300000|2020-05-06 07:15:00|24058.8|24055.2|24077.3|24073.7|24083.8|24080.2|24042.3|24038.7|389
1588749600000|2020-05-06 07:20:00|24077.8|24074.2|24063.3|24059.7|24078.8|24075.2|24053.3|24049.7|323
1588749900000|2020-05-06 07:25:00|24063.8|24060.2|24050.3|24046.7|24069.3|24065.7|24041.8|24038.2|267
1588750200000|2020-05-06 07:30:00|24050.8|24047.2|24013.3|24009.7|24050.8|24047.2|24009.8|24006.2|446
1588750500000|2020-05-06 07:35:00|24011.8|24008.2|23992.3|23988.7|24026.3|24022.7|23987.3|23983.7|746
1588750800000|2020-05-06 07:40:00|23991.8|23988.2|24002.3|23998.7|24007.8|24004.2|23988.3|23984.7|365
1588751100000|2020-05-06 07:45:00|24003.3|23999.7|24027.3|24023.7|24030.8|24027.2|24003.3|23999.7|331
1588751400000|2020-05-06 07:50:00|24027.8|24024.2|24018.3|24014.7|24028.8|24025.2|24008.3|24004.7|293
1588751700000|2020-05-06 07:55:00|24018.8|24015.2|24008.8|24005.2|24025.3|24021.7|24007.3|24003.7|245
1588752000000|2020-05-06 08:00:00|24009.3|24005.7|24034.8|24031.2|24040.8|24037.2|24006.8|24003.2|282
1588752300000|2020-05-06 08:05:00|24035.3|24031.7|24053.8|24050.2|24056.3|24052.7|24033.3|24029.7|324
1588752600000|2020-05-06 08:10:00|24054.3|24050.7|24031.8|24028.2|24054.3|24050.7|24028.3|24024.7|467
1588752900000|2020-05-06 08:15:00|24032.3|24028.7|24040.3|24036.7|24043.3|24039.7|24029.3|24025.7|268
1588753200000|2020-05-06 08:20:00|24039.8|24036.2|24018.3|24014.7|24047.3|24043.7|24015.3|24011.7|274
1588753500000|2020-05-06 08:25:00|24018.8|24015.2|24008.3|24004.7|24022.3|24018.7|23999.3|23995.7|288
1588753800000|2020-05-06 08:30:00|24008.8|24005.2|24030.8|24027.2|24033.3|24029.7|24002.3|23998.7|299
1588754100000|2020-05-06 08:35:00|24031.3|24027.7|24036.3|24032.7|24048.3|24044.7|24019.3|24015.7|456
1588754400000|2020-05-06 08:40:00|24036.8|24033.2|24011.8|24008.2|24039.8|24036.2|24008.3|24004.7|283
1588754700000|2020-05-06 08:45:00|24012.3|24008.7|24012.3|24008.7|24023.3|24019.7|23999.3|23995.7|308
1588755000000|2020-05-06 08:50:00|24012.8|24009.2|24007.3|24003.7|24012.8|24009.2|23989.3|23985.7|317
1588755300000|2020-05-06 08:55:00|24008.3|24004.7|24035.3|24031.7|24038.3|24034.7|24001.8|23998.2|468
1588755600000|2020-05-06 09:00:00|24035.8|24032.2|24023.3|24019.7|24037.8|24034.2|24018.8|24015.2|294
1588755900000|2020-05-06 09:05:00|24023.8|24020.2|24034.8|24031.2|24044.3|24040.7|24016.8|24013.2|251
1588756200000|2020-05-06 09:10:00|24034.3|24030.7|24039.3|24035.7|24050.3|24046.7|24033.3|24029.7|316
1588756500000|2020-05-06 09:15:00|24038.8|24035.2|24060.3|24056.7|24067.3|24063.7|24036.3|24032.7|522
1588756800000|2020-05-06 09:20:00|24060.8|24057.2|24065.3|24061.7|24071.3|24067.7|24055.3|24051.7|284
1588757100000|2020-05-06 09:25:00|24064.8|24061.2|24056.3|24052.7|24069.3|24065.7|24044.3|24040.7|300
1588757400000|2020-05-06 09:30:00|24056.8|24053.2|24062.3|24058.7|24084.3|24080.7|24052.8|24049.2|397
1588757700000|2020-05-06 09:35:00|24062.8|24059.2|24068.3|24064.7|24069.3|24065.7|24054.3|24050.7|238
1588758000000|2020-05-06 09:40:00|24068.8|24065.2|24067.3|24063.7|24072.3|24068.7|24058.3|24054.7|247
1588758300000|2020-05-06 09:45:00|24067.8|24064.2|24075.8|24072.2|24083.3|24079.7|24058.8|24055.2|231
1588758600000|2020-05-06 09:50:00|24075.3|24071.7|24071.8|24068.2|24081.8|24078.2|24047.8|24044.2|364
1588758900000|2020-05-06 09:55:00|24072.3|24068.7|24086.8|24083.2|24097.3|24093.7|24063.3|24059.7|317
1588759200000|2020-05-06 10:00:00|24086.3|24082.7|24095.3|24091.7|24099.3|24095.7|24086.3|24082.7|226
1588759500000|2020-05-06 10:05:00|24095.8|24092.2|24092.3|24088.7|24109.3|24105.7|24089.3|24085.7|311
1588759800000|2020-05-06 10:10:00|24092.8|24089.2|24091.8|24088.2|24100.8|24097.2|24085.3|24081.7|182
1588760100000|2020-05-06 10:15:00|24091.3|24087.7|24077.3|24073.7|24091.8|24088.2|24066.3|24062.7|329
1588760400000|2020-05-06 10:20:00|24077.8|24074.2|24076.3|24072.7|24079.3|24075.7|24068.3|24064.7|130
1588760700000|2020-05-06 10:25:00|24075.3|24071.7|24079.3|24075.7|24091.8|24088.2|24068.3|24064.7|269
1588761000000|2020-05-06 10:30:00|24078.8|24075.2|24083.3|24079.7|24089.3|24085.7|24075.8|24072.2|214
1588761300000|2020-05-06 10:35:00|24082.8|24079.2|24094.3|24090.7|24107.3|24103.7|24078.8|24075.2|251
1588761600000|2020-05-06 10:40:00|24093.8|24090.2|24087.3|24083.7|24098.8|24095.2|24079.3|24075.7|245
1588761900000|2020-05-06 10:45:00|24086.8|24083.2|24100.3|24096.7|24104.3|24100.7|24085.3|24081.7|159
1588762200000|2020-05-06 10:50:00|24100.8|24097.2|24089.3|24085.7|24101.3|24097.7|24078.3|24074.7|229
1588762500000|2020-05-06 10:55:00|24087.8|24084.2|24089.8|24086.2|24091.3|24087.7|24078.3|24074.7|191
1588762800000|2020-05-06 11:00:00|24090.3|24086.7|24064.3|24060.7|24096.8|24093.2|24063.8|24060.2|321
1588763100000|2020-05-06 11:05:00|24063.8|24060.2|24055.8|24052.2|24071.3|24067.7|24053.8|24050.2|354
1588763400000|2020-05-06 11:10:00|24056.3|24052.7|24063.3|24059.7|24067.8|24064.2|24052.3|24048.7|198
1588763700000|2020-05-06 11:15:00|24062.8|24059.2|24069.3|24065.7|24069.8|24066.2|24061.3|24057.7|123
1588764000000|2020-05-06 11:20:00|24068.3|24064.7|24067.3|24063.7|24070.3|24066.7|24063.3|24059.7|215
1588764300000|2020-05-06 11:25:00|24067.8|24064.2|24063.3|24059.7|24069.3|24065.7|24057.3|24053.7|234
1588764600000|2020-05-06 11:30:00|24063.8|24060.2|24061.3|24057.7|24069.3|24065.7|24058.3|24054.7|233
1588764900000|2020-05-06 11:35:00|24060.8|24057.2|24040.3|24036.7|24061.3|24057.7|24035.3|24031.7|412
1588765200000|2020-05-06 11:40:00|24040.8|24037.2|24026.3|24022.7|24049.3|24045.7|24025.8|24022.2|407
1588765500000|2020-05-06 11:45:00|24026.8|24023.2|24028.3|24024.7|24036.8|24033.2|24020.3|24016.7|367
1588765800000|2020-05-06 11:50:00|24031.3|24027.7|24022.3|24018.7|24034.8|24031.2|24019.3|24015.7|202
1588766100000|2020-05-06 11:55:00|24022.8|24019.2|24013.3|24009.7|24024.8|24021.2|24010.8|24007.2|274
1588766400000|2020-05-06 12:00:00|24012.8|24009.2|24002.3|23998.7|24022.3|24018.7|23997.3|23993.7|532
1588766700000|2020-05-06 12:05:00|24001.8|23998.2|24011.3|24007.7|24014.3|24010.7|23990.8|23987.2|403
1588767000000|2020-05-06 12:10:00|24012.3|24008.7|24010.8|24007.2|24033.3|24029.7|24007.3|24003.7|472
1588767300000|2020-05-06 12:15:00|24010.3|24006.7|23957.3|23953.7|24019.8|24016.2|23944.3|23940.7|1286
1588767600000|2020-05-06 12:20:00|23958.3|23954.7|23961.3|23957.7|23977.3|23973.7|23950.3|23946.7|647
1588767900000|2020-05-06 12:25:00|23961.8|23958.2|23971.8|23968.2|23983.8|23980.2|23960.3|23956.7|453
1588768200000|2020-05-06 12:30:00|23971.3|23967.7|23984.3|23980.7|23989.8|23986.2|23968.3|23964.7|512
1588768500000|2020-05-06 12:35:00|23983.8|23980.2|23944.8|23941.2|23986.3|23982.7|23944.8|23941.2|640
1588768800000|2020-05-06 12:40:00|23945.3|23941.7|23941.3|23937.7|23954.3|23950.7|23929.3|23925.7|816
1588769100000|2020-05-06 12:45:00|23941.8|23938.2|23973.3|23969.7|23979.3|23975.7|23936.3|23932.7|963
1588769400000|2020-05-06 12:50:00|23973.8|23970.2|23997.3|23993.7|23997.3|23993.7|23969.3|23965.7|632
1588769700000|2020-05-06 12:55:00|23996.8|23993.2|23994.3|23990.7|24002.8|23999.2|23987.3|23983.7|416
1588770000000|2020-05-06 13:00:00|23993.8|23990.2|24028.3|24024.7|24030.8|24027.2|23993.8|23990.2|1131
1588770300000|2020-05-06 13:05:00|24027.8|24024.2|24023.8|24020.2|24038.3|24034.7|24018.3|24014.7|476
1588770600000|2020-05-06 13:10:00|24024.3|24020.7|24024.3|24020.7|24036.3|24032.7|24021.3|24017.7|390
1588770900000|2020-05-06 13:15:00|24025.3|24021.7|24007.3|24003.7|24032.8|24029.2|24006.3|24002.7|403
1588771200000|2020-05-06 13:20:00|24007.8|24004.2|24024.3|24020.7|24024.8|24021.2|24007.3|24003.7|400
1588771500000|2020-05-06 13:25:00|24024.8|24021.2|24036.3|24032.7|24041.8|24038.2|24024.8|24021.2|732
1588771800000|2020-05-06 13:30:00|24035.7|24033.3|23994.7|23992.3|24051.7|24049.3|23990.2|23987.8|4540
1588772100000|2020-05-06 13:35:00|23994.2|23991.8|23976.2|23973.8|24021.7|24019.3|23968.2|23965.8|2415
1588772400000|2020-05-06 13:40:00|23975.7|23973.3|23945.7|23943.3|24004.2|24001.8|23935.2|23932.8|3129
1588772700000|2020-05-06 13:45:00|23948.2|23945.8|23935.7|23933.3|23975.7|23973.3|23932.7|23930.3|2262
1588773000000|2020-05-06 13:50:00|23935.2|23932.8|23868.7|23866.3|23959.7|23957.3|23867.7|23865.3|3249
1588773300000|2020-05-06 13:55:00|23867.7|23865.3|23852.7|23850.3|23876.2|23873.8|23814.2|23811.8|3493
1588773600000|2020-05-06 14:00:00|23853.7|23851.3|23811.7|23809.3|23882.2|23879.8|23807.2|23804.8|2960
1588773900000|2020-05-06 14:05:00|23810.7|23808.3|23802.2|23799.8|23853.7|23851.3|23797.2|23794.8|3096
1588774200000|2020-05-06 14:10:00|23801.6|23799.2|23808.6|23806.2|23817.6|23815.2|23768.6|23766.2|3116
1588774500000|2020-05-06 14:15:00|23808.1|23805.7|23839.1|23836.7|23856.1|23853.7|23790.6|23788.2|2368
1588774800000|2020-05-06 14:20:00|23838.1|23835.7|23853.1|23850.7|23856.6|23854.2|23822.1|23819.7|1397
1588775100000|2020-05-06 14:25:00|23852.6|23850.2|23876.1|23873.7|23889.1|23886.7|23846.1|23843.7|1707
1588775400000|2020-05-06 14:30:00|23876.6|23874.2|23903.1|23900.7|23914.1|23911.7|23865.6|23863.2|2277
1588775700000|2020-05-06 14:35:00|23903.6|23901.2|23883.1|23880.7|23916.1|23913.7|23876.1|23873.7|1894
1588776000000|2020-05-06 14:40:00|23881.6|23879.2|23931.6|23929.2|23936.6|23934.2|23866.1|23863.7|2209
1588776300000|2020-05-06 14:45:00|23931.1|23928.7|23966.1|23963.7|23984.1|23981.7|23929.1|23926.7|3039
1588776600000|2020-05-06 14:50:00|23965.1|23962.7|23939.1|23936.7|23974.6|23972.2|23938.6|23936.2|1717
1588776900000|2020-05-06 14:55:00|23939.6|23937.2|23920.6|23918.2|23958.1|23955.7|23918.6|23916.2|1237
1588777200000|2020-05-06 15:00:00|23920.1|23917.7|23927.1|23924.7|23951.6|23949.2|23918.1|23915.7|1225
1588777500000|2020-05-06 15:05:00|23926.6|23924.2|23912.6|23910.2|23934.6|23932.2|23891.1|23888.7|1907
1588777800000|2020-05-06 15:10:00|23913.1|23910.7|23892.6|23890.2|23931.1|23928.7|23880.1|23877.7|1184
1588778100000|2020-05-06 15:15:00|23892.1|23889.7|23878.1|23875.7|23905.6|23903.2|23869.1|23866.7|1228
1588778400000|2020-05-06 15:20:00|23879.1|23876.7|23828.6|23826.2|23881.1|23878.7|23828.1|23825.7|1704
1588778700000|2020-05-06 15:25:00|23829.1|23826.7|23869.1|23866.7|23872.1|23869.7|23816.6|23814.2|1727
1588779000000|2020-05-06 15:30:00|23871.6|23869.2|23852.6|23850.2|23882.1|23879.7|23844.1|23841.7|1505
1588779300000|2020-05-06 15:35:00|23853.1|23850.7|23879.6|23877.2|23895.6|23893.2|23839.1|23836.7|1464
1588779600000|2020-05-06 15:40:00|23880.1|23877.7|23829.1|23826.7|23888.6|23886.2|23822.6|23820.2|1232
1588779900000|2020-05-06 15:45:00|23828.6|23826.2|23807.1|23804.7|23852.6|23850.2|23801.1|23798.7|1418
1588780200000|2020-05-06 15:50:00|23806.6|23804.2|23793.1|23790.7|23806.6|23804.2|23775.6|23773.2|1751
1588780500000|2020-05-06 15:55:00|23792.6|23790.2|23819.1|23816.7|23825.1|23822.7|23787.1|23784.7|1340
1588780800000|2020-05-06 16:00:00|23817.6|23815.2|23849.6|23847.2|23855.1|23852.7|23805.1|23802.7|1264
1588781100000|2020-05-06 16:05:00|23848.6|23846.2|23816.6|23814.2|23848.6|23846.2|23810.1|23807.7|981
1588781400000|2020-05-06 16:10:00|23817.1|23814.7|23822.6|23820.2|23833.1|23830.7|23809.6|23807.2|858
1588781700000|2020-05-06 16:15:00|23823.1|23820.7|23870.6|23868.2|23874.6|23872.2|23819.6|23817.2|1201
1588782000000|2020-05-06 16:20:00|23871.1|23868.7|23876.6|23874.2|23879.1|23876.7|23845.1|23842.7|1021
1588782300000|2020-05-06 16:25:00|23877.1|23874.7|23869.1|23866.7|23888.6|23886.2|23856.1|23853.7|1108
1588782600000|2020-05-06 16:30:00|23870.1|23867.7|23879.1|23876.7|23888.6|23886.2|23862.6|23860.2|706
1588782900000|2020-05-06 16:35:00|23879.6|23877.2|23887.1|23884.7|23896.6|23894.2|23860.1|23857.7|873
1588783200000|2020-05-06 16:40:00|23886.7|23884.3|23864.7|23862.3|23888.2|23885.8|23857.2|23854.8|735
1588783500000|2020-05-06 16:45:00|23864.2|23861.8|23892.2|23889.8|23906.7|23904.3|23863.7|23861.3|886
1588783800000|2020-05-06 16:50:00|23891.7|23889.3|23901.7|23899.3|23914.7|23912.3|23889.7|23887.3|687
1588784100000|2020-05-06 16:55:00|23902.2|23899.8|23884.7|23882.3|23914.2|23911.8|23878.2|23875.8|1069
1588784400000|2020-05-06 17:00:00|23885.2|23882.8|23860.7|23858.3|23892.7|23890.3|23843.2|23840.8|1176
1588784700000|2020-05-06 17:05:00|23860.2|23857.8|23858.2|23855.8|23868.2|23865.8|23850.2|23847.8|769
1588785000000|2020-05-06 17:10:00|23858.7|23856.3|23858.7|23856.3|23867.2|23864.8|23840.2|23837.8|634
1588785300000|2020-05-06 17:15:00|23859.2|23856.8|23872.7|23870.3|23874.2|23871.8|23850.2|23847.8|612
1588785600000|2020-05-06 17:20:00|23873.2|23870.8|23851.7|23849.3|23881.7|23879.3|23814.7|23812.3|1515
1588785900000|2020-05-06 17:25:00|23851.2|23848.8|23883.7|23881.3|23890.2|23887.8|23844.7|23842.3|1073
1588786200000|2020-05-06 17:30:00|23884.2|23881.8|23894.7|23892.3|23909.2|23906.8|23876.2|23873.8|1164
1588786500000|2020-05-06 17:35:00|23895.2|23892.8|23903.2|23900.8|23912.7|23910.3|23882.2|23879.8|1015
1588786800000|2020-05-06 17:40:00|23902.7|23900.3|23898.7|23896.3|23905.2|23902.8|23886.7|23884.3|422
1588787100000|2020-05-06 17:45:00|23899.2|23896.8|23892.2|23889.8|23928.2|23925.8|23891.2|23888.8|907
1588787400000|2020-05-06 17:50:00|23892.7|23890.3|23903.7|23901.3|23914.2|23911.8|23886.7|23884.3|648
1588787700000|2020-05-06 17:55:00|23904.2|23901.8|23887.7|23885.3|23909.7|23907.3|23887.2|23884.8|557
1588788000000|2020-05-06 18:00:00|23884.7|23882.3|23852.7|23850.3|23888.7|23886.3|23831.7|23829.3|1477
1588788300000|2020-05-06 18:05:00|23852.2|23849.8|23846.7|23844.3|23869.2|23866.8|23843.2|23840.8|729
1588788600000|2020-05-06 18:10:00|23846.2|23843.8|23814.7|23812.3|23853.7|23851.3|23797.7|23795.3|1212
1588788900000|2020-05-06 18:15:00|23814.2|23811.8|23831.7|23829.3|23841.2|23838.8|23811.7|23809.3|782
1588789200000|2020-05-06 18:20:00|23829.7|23827.3|23847.2|23844.8|23851.2|23848.8|23826.7|23824.3|539
1588789500000|2020-05-06 18:25:00|23846.7|23844.3|23805.2|23802.8|23858.2|23855.8|23803.7|23801.3|882
1588789800000|2020-05-06 18:30:00|23805.7|23803.3|23834.2|23831.8|23843.7|23841.3|23782.7|23780.3|973
1588790100000|2020-05-06 18:35:00|23833.7|23831.3|23830.7|23828.3|23838.7|23836.3|23817.2|23814.8|1020
1588790400000|2020-05-06 18:40:00|23830.2|23827.8|23849.7|23847.3|23851.2|23848.8|23809.7|23807.3|1139
1588790700000|2020-05-06 18:45:00|23849.2|23846.8|23874.7|23872.3|23881.2|23878.8|23843.7|23841.3|1131
1588791000000|2020-05-06 18:50:00|23875.2|23872.8|23878.7|23876.3|23881.7|23879.3|23864.7|23862.3|678
1588791300000|2020-05-06 18:55:00|23878.2|23875.8|23841.7|23839.3|23887.7|23885.3|23838.2|23835.8|1019
1588791600000|2020-05-06 19:00:00|23841.2|23838.8|23836.2|23833.8|23855.7|23853.3|23816.2|23813.8|992
1588791900000|2020-05-06 19:05:00|23833.7|23831.3|23856.2|23853.8|23863.7|23861.3|23832.7|23830.3|1035
1588792200000|2020-05-06 19:10:00|23854.7|23852.3|23835.7|23833.3|23863.7|23861.3|23821.7|23819.3|827
1588792500000|2020-05-06 19:15:00|23835.2|23832.8|23852.7|23850.3|23854.7|23852.3|23824.2|23821.8|1018
1588792800000|2020-05-06 19:20:00|23853|23850.6|23844|23841.6|23866.5|23864.1|23837|23834.6|848
1588793100000|2020-05-06 19:25:00|23845|23842.6|23832|23829.6|23856.5|23854.1|23821|23818.6|932
1588793400000|2020-05-06 19:30:00|23831.5|23829.1|23756.5|23754.1|23831.5|23829.1|23756.5|23754.1|2285
1588793700000|2020-05-06 19:35:00|23757|23754.6|23742|23739.6|23774.5|23772.1|23727|23724.6|1960
1588794000000|2020-05-06 19:40:00|23741.5|23739.1|23753|23750.6|23753.5|23751.1|23704|23701.6|2173
1588794300000|2020-05-06 19:45:00|23752|23749.6|23685.5|23683.1|23752.5|23750.1|23680|23677.6|2217
1588794600000|2020-05-06 19:50:00|23685|23682.6|23713|23710.6|23727.5|23725.1|23661.5|23659.1|2486
1588794900000|2020-05-06 19:55:00|23712|23709.6|23672|23669.6|23720|23717.6|23666.5|23664.1|3376
1588795200000|2020-05-06 20:00:00|23673.2|23668.4|23626.7|23621.9|23673.2|23668.4|23611.7|23606.9|2162
1588795500000|2020-05-06 20:05:00|23627.2|23622.4|23613.7|23608.9|23643.2|23638.4|23611.2|23606.4|887
1588795800000|2020-05-06 20:10:00|23614.2|23609.4|23611.4|23601.6|23622.7|23617.9|23596.7|23591.9|1199
1588796100000|2020-05-06 20:15:00|23613.8|23604|23621|23611.2|23621|23611.2|23612|23602.2|1
1588796400000|2020-05-06 20:20:00|23621.1|23611.3|23622.8|23613|23626.5|23616.7|23618|23608.2|0
1588796700000|2020-05-06 20:25:00|23622.1|23612.3|23621.1|23611.3|23625|23615.2|23620.3|23610.5|0
1588797000000|2020-05-06 20:30:00|23619.7|23614.9|23629.7|23624.9|23629.7|23624.9|23607.7|23602.9|296
1588797300000|2020-05-06 20:35:00|23628.7|23623.9|23628.7|23623.9|23637.7|23632.9|23625.7|23620.9|225
1588797600000|2020-05-06 20:40:00|23624.7|23619.9|23631.7|23626.9|23634.7|23629.9|23617.7|23612.9|199
1588797900000|2020-05-06 20:45:00|23629.7|23624.9|23623.7|23618.9|23632.7|23627.9|23613.7|23608.9|136
1588798200000|2020-05-06 20:50:00|23622.7|23617.9|23634.7|23629.9|23639.7|23634.9|23622.7|23617.9|118
1588798500000|2020-05-06 20:55:00|23636.7|23631.9|23620.6|23610.8|23637.7|23632.9|23615.7|23608.3|159
1588798800000|2020-05-06 21:00:00|23620.9|23611.1|23624.2|23614.4|23624.2|23614.4|23620.9|23611.1|0
1588799100000|2020-05-06 21:05:00|23627.6|23617.8|23624.7|23614.9|23629.1|23619.3|23623.5|23613.7|0
1588799400000|2020-05-06 21:10:00|23624.8|23615|23631.9|23622.1|23632.6|23622.8|23624.8|23615|0
1588799700000|2020-05-06 21:15:00|23631.8|23622|23640.7|23630.9|23640.7|23630.9|23631.1|23621.3|0
1588800000000|2020-05-06 21:20:00|23640.8|23631|23636.1|23626.3|23641.2|23631.4|23635.7|23625.9|0
1588800300000|2020-05-06 21:25:00|23640|23630.2|23640.8|23631|23641|23631.2|23636|23626.2|0
1588800600000|2020-05-06 21:30:00|23640.7|23630.9|23632|23622.2|23641.1|23631.3|23630.2|23620.4|0
1588800900000|2020-05-06 21:35:00|23633.5|23623.7|23631.5|23621.7|23636.2|23626.4|23627|23617.2|0
1588801200000|2020-05-06 21:40:00|23631.8|23622|23629.7|23619.9|23632.1|23622.3|23629.7|23619.9|0
1588801500000|2020-05-06 21:45:00|23629.2|23619.4|23629.8|23620|23630|23620.2|23627.1|23617.3|0
1588801800000|2020-05-06 21:50:00|23630.1|23620.3|23624.6|23614.8|23631.1|23621.3|23622.5|23612.7|0
1588802100000|2020-05-06 21:55:00|23624.3|23614.5|23622.3|23612.5|23628.2|23618.4|23619.8|23610|0
1588802400000|2020-05-06 22:00:00|23590.7|23585.9|23626.2|23621.4|23644.2|23639.4|23590.7|23585.9|386
1588802700000|2020-05-06 22:05:00|23625.7|23620.9|23617.2|23612.4|23637.2|23632.4|23612.7|23607.9|158
1588803000000|2020-05-06 22:10:00|23616.7|23611.9|23638.2|23633.4|23638.2|23633.4|23608.2|23603.4|191
1588803300000|2020-05-06 22:15:00|23639.7|23634.9|23627.2|23622.4|23641.2|23636.4|23614.7|23609.9|213
1588803600000|2020-05-06 22:20:00|23626.7|23621.9|23594.7|23589.9|23628.7|23623.9|23591.7|23586.9|171
1588803900000|2020-05-06 22:25:00|23596.2|23591.4|23545.2|23540.4|23597.2|23592.4|23538.2|23533.4|674
1588804200000|2020-05-06 22:30:00|23545.7|23540.9|23558.2|23553.4|23569.2|23564.4|23540.7|23535.9|350
1588804500000|2020-05-06 22:35:00|23558.7|23553.9|23572.7|23567.9|23576.2|23571.4|23557.2|23552.4|186
1588804800000|2020-05-06 22:40:00|23573.2|23568.4|23570.2|23565.4|23575.2|23570.4|23561.7|23556.9|158
1588805100000|2020-05-06 22:45:00|23569.7|23564.9|23569.2|23564.4|23569.7|23564.9|23555.2|23550.4|243
1588805400000|2020-05-06 22:50:00|23569.7|23564.9|23554.2|23549.4|23581.7|23576.9|23551.2|23546.4|255
1588805700000|2020-05-06 22:55:00|23553.7|23548.9|23555.2|23550.4|23557.2|23552.4|23526.2|23521.4|377
1588806000000|2020-05-06 23:00:00|23554.7|23549.9|23560.7|23555.9|23564.2|23559.4|23540.2|23535.4|181
1588806300000|2020-05-06 23:05:00|23560.2|23555.4|23542.7|23537.9|23560.7|23555.9|23536.2|23531.4|191
1588806600000|2020-05-06 23:10:00|23542.2|23537.4|23560.2|23555.4|23568.7|23563.9|23542.2|23537.4|199
1588806900000|2020-05-06 23:15:00|23559.7|23554.9|23553.2|23548.4|23559.7|23554.9|23541.7|23536.9|111
1588807200000|2020-05-06 23:20:00|23552.7|23547.9|23570.2|23565.4|23572.7|23567.9|23552.7|23547.9|192
1588807500000|2020-05-06 23:25:00|23569.7|23564.9|23550.2|23545.4|23569.7|23564.9|23546.2|23541.4|255
1588807800000|2020-05-06 23:30:00|23549.7|23544.9|23561.7|23556.9|23574.7|23569.9|23548.7|23543.9|344
1588808100000|2020-05-06 23:35:00|23561.2|23556.4|23573.2|23568.4|23576.7|23571.9|23559.7|23554.9|160
1588808400000|2020-05-06 23:40:00|23572.7|23567.9|23578.7|23573.9|23580.7|23575.9|23562.7|23557.9|174
1588808700000|2020-05-06 23:45:00|23579.2|23574.4|23590.2|23585.4|23603.2|23598.4|23577.2|23572.4|362
1588809000000|2020-05-06 23:50:00|23590.7|23585.9|23586.7|23581.9|23604.2|23599.4|23586.7|23581.9|232
1588809300000|2020-05-06 23:55:00|23587.2|23582.4|23599.7|23594.9|23600.7|23595.9|23581.7|23576.9|180
1588809600000|2020-05-07 00:00:00|23600.7|23595.9|23643.7|23638.9|23643.7|23638.9|23600.7|23595.9|734
1588809900000|2020-05-07 00:05:00|23642.7|23637.9|23625.2|23620.4|23646.7|23641.9|23622.2|23617.4|537
1588810200000|2020-05-07 00:10:00|23624.7|23619.9|23648.7|23643.9|23664.7|23659.9|23621.2|23616.4|541
1588810500000|2020-05-07 00:15:00|23649.2|23644.4|23663.7|23658.9|23676.7|23671.9|23649.2|23644.4|394
1588810800000|2020-05-07 00:20:00|23664.2|23659.4|23648.7|23643.9|23665.7|23660.9|23646.7|23641.9|294
1588811100000|2020-05-07 00:25:00|23648.2|23643.4|23640.7|23635.9|23656.7|23651.9|23640.7|23635.9|251
1588811400000|2020-05-07 00:30:00|23640.2|23635.4|23676.7|23671.9|23676.7|23671.9|23640.2|23635.4|305
1588811700000|2020-05-07 00:35:00|23676.2|23671.4|23673.7|23668.9|23687.7|23682.9|23659.7|23654.9|379
1588812000000|2020-05-07 00:40:00|23671.7|23666.9|23664.7|23659.9|23673.2|23668.4|23659.7|23654.9|142
1588812300000|2020-05-07 00:45:00|23665.2|23660.4|23658.7|23653.9|23681.7|23676.9|23656.7|23651.9|221
1588812600000|2020-05-07 00:50:00|23659.2|23654.4|23647.2|23642.4|23668.7|23663.9|23643.7|23638.9|191
1588812900000|2020-05-07 00:55:00|23647.7|23642.9|23663.7|23658.9|23665.7|23660.9|23642.2|23637.4|212
1588813200000|2020-05-07 01:00:00|23664.2|23659.4|23657.7|23652.9|23684.2|23679.4|23655.7|23650.9|283
1588813500000|2020-05-07 01:05:00|23657.2|23652.4|23661.7|23656.9|23668.2|23663.4|23645.7|23640.9|168
1588813800000|2020-05-07 01:10:00|23662.2|23657.4|23674.7|23669.9|23679.7|23674.9|23658.2|23653.4|150
1588814100000|2020-05-07 01:15:00|23675.2|23670.4|23686.2|23681.4|23692.7|23687.9|23672.2|23667.4|187
1588814400000|2020-05-07 01:20:00|23686.7|23681.9|23688.7|23683.9|23694.7|23689.9|23680.2|23675.4|182
1588814700000|2020-05-07 01:25:00|23689.2|23684.4|23683.7|23678.9|23700.2|23695.4|23672.7|23667.9|226
1588815000000|2020-05-07 01:30:00|23684.2|23679.4|23665.7|23660.9|23691.2|23686.4|23662.2|23657.4|175
1588815300000|2020-05-07 01:35:00|23665.2|23660.4|23670.7|23665.9|23679.2|23674.4|23660.7|23655.9|171
1588815600000|2020-05-07 01:40:00|23670.2|23665.4|23680.7|23675.9|23684.7|23679.9|23665.2|23660.4|120
1588815900000|2020-05-07 01:45:00|23672.7|23667.9|23688.2|23683.4|23696.7|23691.9|23650.7|23645.9|450
1588816200000|2020-05-07 01:50:00|23687.7|23682.9|23667.7|23662.9|23687.7|23682.9|23659.7|23654.9|155
1588816500000|2020-05-07 01:55:00|23667.2|23662.4|23656.7|23651.9|23673.2|23668.4|23649.2|23644.4|193
1588816800000|2020-05-07 02:00:00|23657.2|23652.4|23658.7|23653.9|23664.2|23659.4|23648.7|23643.9|123
1588817100000|2020-05-07 02:05:00|23658.2|23653.4|23664.7|23659.9|23666.2|23661.4|23644.2|23639.4|126
1588817400000|2020-05-07 02:10:00|23664.2|23659.4|23643.7|23638.9|23673.2|23668.4|23640.7|23635.9|147
1588817700000|2020-05-07 02:15:00|23643.2|23638.4|23641.7|23636.9|23654.2|23649.4|23634.7|23629.9|132
1588818000000|2020-05-07 02:20:00|23640.2|23635.4|23662.7|23657.9|23669.7|23664.9|23636.2|23631.4|160
1588818300000|2020-05-07 02:25:00|23663.7|23658.9|23673.2|23668.4|23678.7|23673.9|23660.2|23655.4|131
1588818600000|2020-05-07 02:30:00|23673.7|23668.9|23676.7|23671.9|23677.7|23672.9|23661.7|23656.9|113
1588818900000|2020-05-07 02:35:00|23675.7|23670.9|23686.2|23681.4|23691.7|23686.9|23671.2|23666.4|161
1588819200000|2020-05-07 02:40:00|23686.7|23681.9|23682.7|23677.9|23691.2|23686.4|23681.7|23676.9|129
1588819500000|2020-05-07 02:45:00|23682.2|23677.4|23676.2|23671.4|23689.2|23684.4|23672.7|23667.9|121
1588819800000|2020-05-07 02:50:00|23676.7|23671.9|23675.7|23670.9|23681.2|23676.4|23670.2|23665.4|56
1588820100000|2020-05-07 02:55:00|23675.2|23670.4|23681.7|23676.9|23687.7|23682.9|23671.7|23666.9|68
1588820400000|2020-05-07 03:00:00|23681.2|23676.4|23735.2|23730.4|23745.7|23740.9|23679.7|23674.9|645
1588820700000|2020-05-07 03:05:00|23735.7|23730.9|23741.7|23736.9|23748.7|23743.9|23733.2|23728.4|225
1588821000000|2020-05-07 03:10:00|23742.7|23737.9|23745.7|23740.9|23745.7|23740.9|23733.7|23728.9|143
1588821300000|2020-05-07 03:15:00|23747.7|23742.9|23736.2|23731.4|23750.7|23745.9|23733.7|23728.9|216
1588821600000|2020-05-07 03:20:00|23736.7|23731.9|23718.7|23713.9|23740.2|23735.4|23718.7|23713.9|227
1588821900000|2020-05-07 03:25:00|23717.7|23712.9|23723.2|23718.4|23726.2|23721.4|23716.7|23711.9|120
1588822200000|2020-05-07 03:30:00|23722.7|23717.9|23721.7|23716.9|23728.7|23723.9|23719.7|23714.9|50
1588822500000|2020-05-07 03:35:00|23721.2|23716.4|23727.2|23722.4|23730.2|23725.4|23717.2|23712.4|223
1588822800000|2020-05-07 03:40:00|23726.7|23721.9|23712.7|23707.9|23728.2|23723.4|23710.2|23705.4|136
1588823100000|2020-05-07 03:45:00|23712.2|23707.4|23719.2|23714.4|23722.7|23717.9|23710.2|23705.4|77
1588823400000|2020-05-07 03:50:00|23718.7|23713.9|23734.2|23729.4|23746.2|23741.4|23714.2|23709.4|126
1588823700000|2020-05-07 03:55:00|23734.7|23729.9|23736.2|23731.4|23741.7|23736.9|23723.7|23718.9|102
1588824000000|2020-05-07 04:00:00|23736.7|23731.9|23732.2|23727.4|23747.7|23742.9|23727.7|23722.9|343
1588824300000|2020-05-07 04:05:00|23732.7|23727.9|23725.7|23720.9|23734.2|23729.4|23717.7|23712.9|184
1588824600000|2020-05-07 04:10:00|23726.2|23721.4|23735.7|23730.9|23745.7|23740.9|23725.2|23720.4|136
1588824900000|2020-05-07 04:15:00|23736.2|23731.4|23757.2|23752.4|23760.7|23755.9|23728.7|23723.9|192
1588825200000|2020-05-07 04:20:00|23756.7|23751.9|23765.2|23760.4|23773.7|23768.9|23755.7|23750.9|286
1588825500000|2020-05-07 04:25:00|23764.7|23759.9|23767.7|23762.9|23773.7|23768.9|23763.7|23758.9|169
1588825800000|2020-05-07 04:30:00|23766.2|23761.4|23764.7|23759.9|23770.7|23765.9|23762.2|23757.4|99
1588826100000|2020-05-07 04:35:00|23764.2|23759.4|23757.2|23752.4|23766.7|23761.9|23756.7|23751.9|87
1588826400000|2020-05-07 04:40:00|23757.7|23752.9|23772.7|23767.9|23778.7|23773.9|23755.7|23750.9|146
1588826700000|2020-05-07 04:45:00|23772.2|23767.4|23756.2|23751.4|23775.7|23770.9|23754.7|23749.9|186
1588827000000|2020-05-07 04:50:00|23756.7|23751.9|23757.2|23752.4|23766.7|23761.9|23752.7|23747.9|108
1588827300000|2020-05-07 04:55:00|23757.7|23752.9|23758.7|23753.9|23764.7|23759.9|23755.7|23750.9|151
1588827600000|2020-05-07 05:00:00|23759.2|23754.4|23742.7|23737.9|23761.7|23756.9|23741.2|23736.4|184
1588827900000|2020-05-07 05:05:00|23742.2|23737.4|23731.7|23726.9|23757.2|23752.4|23726.2|23721.4|357
1588828200000|2020-05-07 05:10:00|23730.7|23725.9|23720.7|23715.9|23732.7|23727.9|23717.2|23712.4|246
1588828500000|2020-05-07 05:15:00|23720.2|23715.4|23722.2|23717.4|23727.2|23722.4|23710.2|23705.4|134
1588828800000|2020-05-07 05:20:00|23722.7|23717.9|23726.7|23721.9|23736.7|23731.9|23721.2|23716.4|92
1588829100000|2020-05-07 05:25:00|23726.2|23721.4|23731.7|23726.9|23737.7|23732.9|23712.2|23707.4|162
1588829400000|2020-05-07 05:30:00|23729.2|23724.4|23734.2|23729.4|23738.7|23733.9|23726.7|23721.9|78
1588829700000|2020-05-07 05:35:00|23733.7|23728.9|23731.7|23726.9|23739.7|23734.9|23729.7|23724.9|67
1588830000000|2020-05-07 05:40:00|23732.2|23727.4|23715.7|23710.9|23733.7|23728.9|23715.7|23710.9|100
1588830300000|2020-05-07 05:45:00|23716.2|23711.4|23726.7|23721.9|23738.7|23733.9|23715.7|23710.9|115
1588830600000|2020-05-07 05:50:00|23725.7|23720.9|23730.2|23725.4|23730.2|23725.4|23707.7|23702.9|142
1588830900000|2020-05-07 05:55:00|23729.7|23724.9|23732.7|23727.9|23736.7|23731.9|23722.2|23717.4|89
1588831200000|2020-05-07 06:00:00|23732.2|23727.4|23792.1|23788.5|23799.1|23795.5|23728.1|23724.5|614
1588831500000|2020-05-07 06:05:00|23792.6|23789|23783.1|23779.5|23797.1|23793.5|23780.1|23776.5|407
1588831800000|2020-05-07 06:10:00|23782.6|23779|23784.1|23780.5|23787.1|23783.5|23775.6|23772|238
1588832100000|2020-05-07 06:15:00|23784.6|23781|23766.1|23762.5|23788.1|23784.5|23765.1|23761.5|349
1588832400000|2020-05-07 06:20:00|23766.6|23763|23762.1|23758.5|23767.1|23763.5|23750.1|23746.5|283
1588832700000|2020-05-07 06:25:00|23762.6|23759|23785.1|23781.5|23786.1|23782.5|23761.1|23757.5|182
1588833000000|2020-05-07 06:30:00|23784.6|23781|23785.1|23781.5|23792.1|23788.5|23772.1|23768.5|212
1588833300000|2020-05-07 06:35:00|23785.6|23782|23774.1|23770.5|23790.1|23786.5|23772.1|23768.5|161
1588833600000|2020-05-07 06:40:00|23773.6|23770|23776.1|23772.5|23779.6|23776|23767.1|23763.5|92
1588833900000|2020-05-07 06:45:00|23775.6|23772|23790.1|23786.5|23790.1|23786.5|23764.1|23760.5|207
1588834200000|2020-05-07 06:50:00|23789.6|23786|23779.6|23776|23795.6|23792|23774.1|23770.5|200
1588834500000|2020-05-07 06:55:00|23779.1|23775.5|23767.1|23763.5|23783.1|23779.5|23764.6|23761|199
1588834800000|2020-05-07 07:00:00|23766.1|23762.5|23769.1|23765.5|23784.1|23780.5|23752.1|23748.5|548
1588835100000|2020-05-07 07:05:00|23770.6|23767|23842.1|23838.5|23880.1|23876.5|23768.1|23764.5|1660
1588835400000|2020-05-07 07:10:00|23841.6|23838|23862.1|23858.5|23869.6|23866|23833.1|23829.5|593
1588835700000|2020-05-07 07:15:00|23863.1|23859.5|23898.6|23895|23928.1|23924.5|23861.6|23858|1478
1588836000000|2020-05-07 07:20:00|23897.6|23894|23880.1|23876.5|23913.6|23910|23880.1|23876.5|633
1588836300000|2020-05-07 07:25:00|23879.1|23875.5|23868.1|23864.5|23886.1|23882.5|23860.1|23856.5|592
1588836600000|2020-05-07 07:30:00|23868.6|23865|23866.1|23862.5|23873.1|23869.5|23855.6|23852|393
1588836900000|2020-05-07 07:35:00|23865.6|23862|23855.1|23851.5|23866.1|23862.5|23844.1|23840.5|434
1588837200000|2020-05-07 07:40:00|23855.6|23852|23878.1|23874.5|23885.1|23881.5|23854.1|23850.5|397
1588837500000|2020-05-07 07:45:00|23877.6|23874|23869.1|23865.5|23882.1|23878.5|23866.1|23862.5|187
1588837800000|2020-05-07 07:50:00|23868.1|23864.5|23870.1|23866.5|23877.1|23873.5|23863.6|23860|180
1588838100000|2020-05-07 07:55:00|23869.1|23865.5|23854.1|23850.5|23869.6|23866|23848.1|23844.5|221
1588838400000|2020-05-07 08:00:00|23852.1|23848.5|23833.1|23829.5|23854.1|23850.5|23830.1|23826.5|350
1588838700000|2020-05-07 08:05:00|23832.6|23829|23850.1|23846.5|23850.1|23846.5|23822.1|23818.5|312
1588839000000|2020-05-07 08:10:00|23851.1|23847.5|23848.1|23844.5|23851.1|23847.5|23829.6|23826|184
1588839300000|2020-05-07 08:15:00|23848.6|23845|23854.6|23851|23862.1|23858.5|23847.1|23843.5|292
1588839600000|2020-05-07 08:20:00|23855.1|23851.5|23853.1|23849.5|23865.6|23862|23847.1|23843.5|214
1588839900000|2020-05-07 08:25:00|23853.6|23850|23865.1|23861.5|23867.1|23863.5|23844.1|23840.5|316
1588840200000|2020-05-07 08:30:00|23865.6|23862|23861.1|23857.5|23879.6|23876|23855.6|23852|439
1588840500000|2020-05-07 08:35:00|23862.1|23858.5|23855.1|23851.5|23876.1|23872.5|23851.1|23847.5|315
1588840800000|2020-05-07 08:40:00|23854.1|23850.5|23845.1|23841.5|23856.1|23852.5|23840.1|23836.5|230
1588841100000|2020-05-07 08:45:00|23845.6|23842|23877.1|23873.5|23886.1|23882.5|23838.6|23835|299
1588841400000|2020-05-07 08:50:00|23878.6|23875|23869.1|23865.5|23885.1|23881.5|23865.1|23861.5|278
1588841700000|2020-05-07 08:55:00|23868.6|23865|23869.1|23865.5|23879.1|23875.5|23864.1|23860.5|299
1588842000000|2020-05-07 09:00:00|23869.6|23866|23870.1|23866.5|23880.6|23877|23867.1|23863.5|260
1588842300000|2020-05-07 09:05:00|23869.6|23866|23870.6|23867|23877.6|23874|23861.1|23857.5|271
1588842600000|2020-05-07 09:10:00|23870.1|23866.5|23881.1|23877.5|23885.1|23881.5|23868.6|23865|225
1588842900000|2020-05-07 09:15:00|23880.6|23877|23880.6|23877|23884.6|23881|23870.1|23866.5|287
1588843200000|2020-05-07 09:20:00|23881.1|23877.5|23890.6|23887|23891.1|23887.5|23876.1|23872.5|346
1588843500000|2020-05-07 09:25:00|23889.6|23886|23890.1|23886.5|23892.6|23889|23887.1|23883.5|237
1588843800000|2020-05-07 09:30:00|23890.6|23887|23900.1|23896.5|23902.6|23899|23883.1|23879.5|293
1588844100000|2020-05-07 09:35:00|23899.6|23896|23915.1|23911.5|23925.6|23922|23898.1|23894.5|458
1588844400000|2020-05-07 09:40:00|23915.6|23912|23935.1|23931.5|23940.6|23937|23913.6|23910|691
1588844700000|2020-05-07 09:45:00|23935.6|23932|23918.1|23914.5|23941.1|23937.5|23916.1|23912.5|533
1588845000000|2020-05-07 09:50:00|23918.6|23915|23920.6|23917|23934.1|23930.5|23914.1|23910.5|373
1588845300000|2020-05-07 09:55:00|23921.1|23917.5|23915.6|23912|23937.1|23933.5|23915.1|23911.5|379
1588845600000|2020-05-07 10:00:00|23916.1|23912.5|23900.6|23897|23922.1|23918.5|23897.6|23894|609
1588845900000|2020-05-07 10:05:00|23901.1|23897.5|23926.6|23923|23928.1|23924.5|23899.1|23895.5|356
1588846200000|2020-05-07 10:10:00|23926.1|23922.5|23944.6|23941|23948.6|23945|23926.1|23922.5|327
1588846500000|2020-05-07 10:15:00|23945.1|23941.5|23928.1|23924.5|23951.1|23947.5|23922.1|23918.5|533
1588846800000|2020-05-07 10:20:00|23926.6|23923|23927.1|23923.5|23932.6|23929|23916.1|23912.5|292
1588847100000|2020-05-07 10:25:00|23927.6|23924|23927.1|23923.5|23932.6|23929|23910.1|23906.5|327
1588847400000|2020-05-07 10:30:00|23927.6|23924|23921.1|23917.5|23933.1|23929.5|23910.6|23907|300
1588847700000|2020-05-07 10:35:00|23920.6|23917|23909.1|23905.5|23921.1|23917.5|23904.1|23900.5|178
1588848000000|2020-05-07 10:40:00|23908.6|23905|23903.1|23899.5|23912.6|23909|23898.6|23895|245
1588848300000|2020-05-07 10:45:00|23903.6|23900|23882.6|23879|23906.1|23902.5|23881.6|23878|465
1588848600000|2020-05-07 10:50:00|23883.1|23879.5|23886.1|23882.5|23893.1|23889.5|23874.1|23870.5|445
1588848900000|2020-05-07 10:55:00|23883.6|23880|23889.6|23886|23890.1|23886.5|23878.1|23874.5|225
1588849200000|2020-05-07 11:00:00|23889.1|23885.5|23879.1|23875.5|23890.1|23886.5|23876.1|23872.5|504
1588849500000|2020-05-07 11:05:00|23878.6|23875|23880.1|23876.5|23889.1|23885.5|23873.1|23869.5|264
1588849800000|2020-05-07 11:10:00|23880.6|23877|23891.1|23887.5|23891.1|23887.5|23877.6|23874|187
1588850100000|2020-05-07 11:15:00|23890.6|23887|23895.1|23891.5|23904.6|23901|23887.1|23883.5|297
1588850400000|2020-05-07 11:20:00|23894.6|23891|23890.1|23886.5|23901.6|23898|23886.6|23883|296
1588850700000|2020-05-07 11:25:00|23889.6|23886|23880.6|23877|23892.6|23889|23870.1|23866.5|303
1588851000000|2020-05-07 11:30:00|23881.1|23877.5|23907.6|23904|23911.1|23907.5|23876.1|23872.5|423
1588851300000|2020-05-07 11:35:00|23907.1|23903.5|23910.6|23907|23911.1|23907.5|23903.1|23899.5|189
1588851600000|2020-05-07 11:40:00|23911.1|23907.5|23930.6|23927|23931.6|23928|23905.1|23901.5|324
1588851900000|2020-05-07 11:45:00|23930.1|23926.5|23927.1|23923.5|23935.1|23931.5|23924.1|23920.5|307
1588852200000|2020-05-07 11:50:00|23926.6|23923|23924.1|23920.5|23928.1|23924.5|23910.6|23907|254
1588852500000|2020-05-07 11:55:00|23924.6|23921|23957.6|23954|23969.1|23965.5|23923.6|23920|722
1588852800000|2020-05-07 12:00:00|23958.1|23954.5|23943.1|23939.5|23962.6|23959|23936.6|23933|466
1588853100000|2020-05-07 12:05:00|23942.6|23939|23921.1|23917.5|23943.1|23939.5|23920.1|23916.5|273
1588853400000|2020-05-07 12:10:00|23923.1|23919.5|23923.1|23919.5|23928.6|23925|23912.6|23909|411
1588853700000|2020-05-07 12:15:00|23923.6|23920|23936.6|23933|23940.1|23936.5|23922.1|23918.5|270
1588854000000|2020-05-07 12:20:00|23936.1|23932.5|23949.1|23945.5|23953.6|23950|23934.6|23931|387
1588854300000|2020-05-07 12:25:00|23948.6|23945|23931.1|23927.5|23957.6|23954|23929.1|23925.5|372
1588854600000|2020-05-07 12:30:00|23931.6|23928|23900.6|23897|23950.6|23947|23893.6|23890|883
1588854900000|2020-05-07 12:35:00|23901.1|23897.5|23909.1|23905.5|23920.1|23916.5|23901.1|23897.5|455
1588855200000|2020-05-07 12:40:00|23909.6|23906|23940.1|23936.5|23945.1|23941.5|23899.1|23895.5|553
1588855500000|2020-05-07 12:45:00|23940.6|23937|23938.1|23934.5|23951.1|23947.5|23935.1|23931.5|438
1588855800000|2020-05-07 12:50:00|23939.6|23936|23930.1|23926.5|23948.6|23945|23919.1|23915.5|423
1588856100000|2020-05-07 12:55:00|23929.6|23926|23931.1|23927.5|23938.1|23934.5|23918.1|23914.5|393
1588856400000|2020-05-07 13:00:00|23929.6|23926|23932.1|23928.5|23943.6|23940|23921.1|23917.5|474
1588856700000|2020-05-07 13:05:00|23931.6|23928|23914.1|23910.5|23933.1|23929.5|23911.6|23908|373
1588857000000|2020-05-07 13:10:00|23914.6|23911|23911.6|23908|23930.6|23927|23906.1|23902.5|424
1588857300000|2020-05-07 13:15:00|23911.1|23907.5|23923.6|23920|23934.1|23930.5|23906.1|23902.5|423
1588857600000|2020-05-07 13:20:00|23923.1|23919.5|23907.1|23903.5|23926.1|23922.5|23906.1|23902.5|373
1588857900000|2020-05-07 13:25:00|23907.6|23904|23907.1|23903.5|23922.6|23919|23903.1|23899.5|838
1588858200000|2020-05-07 13:30:00|23907.6|23904|23928.5|23926.1|23955.5|23953.1|23874.5|23872.1|4498
1588858500000|2020-05-07 13:35:00|23929.5|23927.1|23937.5|23935.1|23967.5|23965.1|23893.5|23891.1|3978
1588858800000|2020-05-07 13:40:00|23935.5|23933.1|23964|23961.6|23982.5|23980.1|23935.5|23933.1|2341
1588859100000|2020-05-07 13:45:00|23962.5|23960.1|23977.5|23975.1|23983|23980.6|23950.5|23948.1|2156
1588859400000|2020-05-07 13:50:00|23977|23974.6|24008.6|24006.2|24011.6|24009.2|23955.5|23953.1|2480
1588859700000|2020-05-07 13:55:00|24009.1|24006.7|23995.1|23992.7|24025.6|24023.2|23989.1|23986.7|2774
1588860000000|2020-05-07 14:00:00|23994.1|23991.7|23974.1|23971.7|24003.1|24000.7|23961.6|23959.2|1732
1588860300000|2020-05-07 14:05:00|23974.6|23972.2|23954.1|23951.7|23983.6|23981.2|23934.6|23932.2|2004
1588860600000|2020-05-07 14:10:00|23954.7|23952.3|23920.2|23917.8|23964.7|23962.3|23892.2|23889.8|2724
1588860900000|2020-05-07 14:15:00|23919.7|23917.3|23941.7|23939.3|23943.7|23941.3|23906.2|23903.8|1709
1588861200000|2020-05-07 14:20:00|23942.2|23939.8|23954.2|23951.8|23962.7|23960.3|23930.2|23927.8|1369
1588861500000|2020-05-07 14:25:00|23953.7|23951.3|23961.2|23958.8|23973.2|23970.8|23939.2|23936.8|1818
1588861800000|2020-05-07 14:30:00|23961.7|23959.3|23979.7|23977.3|23989.2|23986.8|23958.7|23956.3|1529
1588862100000|2020-05-07 14:35:00|23979.2|23976.8|23961.2|23958.8|23984.2|23981.8|23951.7|23949.3|1366
1588862400000|2020-05-07 14:40:00|23961.7|23959.3|23988.7|23986.3|24007.2|24004.8|23961.7|23959.3|1806
1588862700000|2020-05-07 14:45:00|23989.7|23987.3|23929.7|23927.3|23998.7|23996.3|23929.2|23926.8|1911
1588863000000|2020-05-07 14:50:00|23930.2|23927.8|23945.2|23942.8|23956.2|23953.8|23928.7|23926.3|1457
1588863300000|2020-05-07 14:55:00|23946.2|23943.8|23918.2|23915.8|23958.7|23956.3|23909.7|23907.3|1906
1588863600000|2020-05-07 15:00:00|23920.2|23917.8|23940.2|23937.8|23953.2|23950.8|23915.2|23912.8|2004
1588863900000|2020-05-07 15:05:00|23939.2|23936.8|23942.7|23940.3|23955.2|23952.8|23928.7|23926.3|1251
1588864200000|2020-05-07 15:10:00|23943.7|23941.3|23980.7|23978.3|23984.2|23981.8|23940.7|23938.3|1490
1588864500000|2020-05-07 15:15:00|23979.7|23977.3|23997.7|23995.3|24002.7|24000.3|23971.2|23968.8|1268
1588864800000|2020-05-07 15:20:00|23997.2|23994.8|23984.7|23982.3|23999.2|23996.8|23971.2|23968.8|1276
1588865100000|2020-05-07 15:25:00|23984.2|23981.8|23993.7|23991.3|23997.2|23994.8|23975.2|23972.8|897
1588865400000|2020-05-07 15:30:00|23993.2|23990.8|24009.7|24007.3|24020.7|24018.3|23987.2|23984.8|1579
1588865700000|2020-05-07 15:35:00|24009.2|24006.8|23980.7|23978.3|24020.7|24018.3|23976.7|23974.3|1335
1588866000000|2020-05-07 15:40:00|23981.2|23978.8|24066.2|24063.8|24074.7|24072.3|23981.2|23978.8|2586
1588866300000|2020-05-07 15:45:00|24067.7|24065.3|24069.7|24067.3|24094.7|24092.3|24057.2|24054.8|2570
1588866600000|2020-05-07 15:50:00|24070.2|24067.8|24060.7|24058.3|24073.7|24071.3|24049.7|24047.3|1020
1588866900000|2020-05-07 15:55:00|24061.2|24058.8|24068.7|24066.3|24071.7|24069.3|24052.2|24049.8|754
1588867200000|2020-05-07 16:00:00|24069.2|24066.8|24047.7|24045.3|24095.2|24092.8|24046.7|24044.3|1610
1588867500000|2020-05-07 16:05:00|24046.7|24044.3|24058.7|24056.3|24068.7|24066.3|24046.7|24044.3|769
1588867800000|2020-05-07 16:10:00|24058.2|24055.8|24066.2|24063.8|24068.7|24066.3|24045.2|24042.8|881
1588868100000|2020-05-07 16:15:00|24066.7|24064.3|24082.7|24080.3|24085.2|24082.8|24065.2|24062.8|742
1588868400000|2020-05-07 16:20:00|24082.2|24079.8|24070.7|24068.3|24090.7|24088.3|24056.2|24053.8|963
1588868700000|2020-05-07 16:25:00|24071.2|24068.8|24068.2|24065.8|24095.7|24093.3|24065.7|24063.3|891
1588869000000|2020-05-07 16:30:00|24067.7|24065.3|24051.7|24049.3|24074.7|24072.3|24049.2|24046.8|988
1588869300000|2020-05-07 16:35:00|24051.2|24048.8|24027.7|24025.3|24060.7|24058.3|24027.2|24024.8|901
1588869600000|2020-05-07 16:40:00|24026.6|24024.2|24015.6|24013.2|24033.6|24031.2|24011.6|24009.2|806
1588869900000|2020-05-07 16:45:00|24016.1|24013.7|24002.1|23999.7|24032.6|24030.2|24000.6|23998.2|1310
1588870200000|2020-05-07 16:50:00|24001.6|23999.2|23994.6|23992.2|24015.1|24012.7|23988.6|23986.2|918
1588870500000|2020-05-07 16:55:00|23995.1|23992.7|24028.1|24025.7|24032.6|24030.2|23993.1|23990.7|904
1588870800000|2020-05-07 17:00:00|24028.6|24026.2|24039.1|24036.7|24045.1|24042.7|24026.6|24024.2|834
1588871100000|2020-05-07 17:05:00|24039.6|24037.2|24038.6|24036.2|24041.1|24038.7|24028.6|24026.2|559
1588871400000|2020-05-07 17:10:00|24038.1|24035.7|24049.1|24046.7|24056.6|24054.2|24032.6|24030.2|644
1588871700000|2020-05-07 17:15:00|24048.6|24046.2|24023.6|24021.2|24049.1|24046.7|24023.6|24021.2|580
1588872000000|2020-05-07 17:20:00|24024.1|24021.7|24010.6|24008.2|24035.6|24033.2|24009.1|24006.7|683
1588872300000|2020-05-07 17:25:00|24010.1|24007.7|24011.1|24008.7|24023.6|24021.2|24008.1|24005.7|658
1588872600000|2020-05-07 17:30:00|24012.1|24009.7|24033.6|24031.2|24036.1|24033.7|24009.1|24006.7|647
1588872900000|2020-05-07 17:35:00|24033.1|24030.7|24018.1|24015.7|24042.6|24040.2|24011.1|24008.7|651
1588873200000|2020-05-07 17:40:00|24018.6|24016.2|24023.6|24021.2|24026.6|24024.2|24011.1|24008.7|573
1588873500000|2020-05-07 17:45:00|24024.1|24021.7|24027.6|24025.2|24041.1|24038.7|24016.1|24013.7|476
1588873800000|2020-05-07 17:50:00|24028.1|24025.7|23990.1|23987.7|24036.1|24033.7|23977.6|23975.2|1401
1588874100000|2020-05-07 17:55:00|23990.6|23988.2|24008.1|24005.7|24011.6|24009.2|23987.1|23984.7|549
1588874400000|2020-05-07 18:00:00|24007.6|24005.2|23985.6|23983.2|24008.1|24005.7|23978.1|23975.7|672
1588874700000|2020-05-07 18:05:00|23985.1|23982.7|23977.6|23975.2|23995.1|23992.7|23973.1|23970.7|521
1588875000000|2020-05-07 18:10:00|23978.6|23976.2|23999.6|23997.2|24011.6|24009.2|23971.6|23969.2|954
1588875300000|2020-05-07 18:15:00|23999.1|23996.7|23982.6|23980.2|24007.6|24005.2|23980.1|23977.7|550
1588875600000|2020-05-07 18:20:00|23983.1|23980.7|23930.6|23928.2|23987.6|23985.2|23928.1|23925.7|1792
1588875900000|2020-05-07 18:25:00|23931.1|23928.7|23949.1|23946.7|23952.1|23949.7|23924.6|23922.2|909
1588876200000|2020-05-07 18:30:00|23949.6|23947.2|23932.6|23930.2|23967.6|23965.2|23930.6|23928.2|680
1588876500000|2020-05-07 18:35:00|23933.1|23930.7|23946.1|23943.7|23948.1|23945.7|23924.6|23922.2|725
1588876800000|2020-05-07 18:40:00|23946.6|23944.2|23913.6|23911.2|23946.6|23944.2|23905.6|23903.2|895
1588877100000|2020-05-07 18:45:00|23913.1|23910.7|23919.6|23917.2|23920.6|23918.2|23889.6|23887.2|1030
1588877400000|2020-05-07 18:50:00|23920.1|23917.7|23921.6|23919.2|23932.6|23930.2|23890.1|23887.7|1040
1588877700000|2020-05-07 18:55:00|23921.1|23918.7|23918.6|23916.2|23927.6|23925.2|23902.1|23899.7|518
1588878000000|2020-05-07 19:00:00|23919.6|23917.2|23891.6|23889.2|23924.6|23922.2|23861.6|23859.2|2603
1588878300000|2020-05-07 19:05:00|23891.1|23888.7|23926.1|23923.7|23934.1|23931.7|23888.6|23886.2|1228
1588878600000|2020-05-07 19:10:00|23925.6|23923.2|23902.6|23900.2|23940.1|23937.7|23900.6|23898.2|1279
1588878900000|2020-05-07 19:15:00|23902.1|23899.7|23874.1|23871.7|23909.1|23906.7|23833.6|23831.2|2329
1588879200000|2020-05-07 19:20:00|23874.2|23871.8|23885.7|23883.3|23896.2|23893.8|23862.2|23859.8|1204
1588879500000|2020-05-07 19:25:00|23886.2|23883.8|23899.2|23896.8|23908.2|23905.8|23880.2|23877.8|695
1588879800000|2020-05-07 19:30:00|23899.7|23897.3|23880.7|23878.3|23907.7|23905.3|23847.2|23844.8|1936
1588880100000|2020-05-07 19:35:00|23879.7|23877.3|23860.7|23858.3|23891.7|23889.3|23854.7|23852.3|1171
1588880400000|2020-05-07 19:40:00|23861.2|23858.8|23859.7|23857.3|23871.7|23869.3|23840.7|23838.3|1473
1588880700000|2020-05-07 19:45:00|23860.2|23857.8|23853.7|23851.3|23900.2|23897.8|23851.7|23849.3|1764
1588881000000|2020-05-07 19:50:00|23851.2|23848.8|23871.7|23869.3|23891.7|23889.3|23837.7|23835.3|2788
1588881300000|2020-05-07 19:55:00|23869.7|23867.3|23881.2|23878.8|23882.2|23879.8|23841.7|23839.3|3314
1588881600000|2020-05-07 20:00:00|23875.6|23873.2|23886.3|23881.5|23897.3|23892.5|23867.3|23862.5|1222
1588881900000|2020-05-07 20:05:00|23887.3|23882.5|23913.3|23908.5|23924.3|23919.5|23887.3|23882.5|1005
1588882200000|2020-05-07 20:10:00|23912.8|23908|23937.6|23927.8|23941.3|23936.5|23899.8|23895|857
1588882500000|2020-05-07 20:15:00|23936.1|23926.3|23933.2|23923.4|23939.9|23930.1|23931.1|23921.3|0
1588882800000|2020-05-07 20:20:00|23933.3|23923.5|23933.4|23923.6|23935.4|23925.6|23932|23922.2|0
1588883100000|2020-05-07 20:25:00|23933.5|23923.7|23927|23917.2|23934.3|23924.5|23924|23914.2|0
1588883400000|2020-05-07 20:30:00|23933.3|23928.5|23954.3|23949.5|23979.3|23974.5|23933.3|23928.5|614
1588883700000|2020-05-07 20:35:00|23953.3|23948.5|23957.3|23952.5|23967.3|23962.5|23953.3|23948.5|146
1588884000000|2020-05-07 20:40:00|23958.3|23953.5|23951.3|23946.5|23961.3|23956.5|23951.3|23946.5|115
1588884300000|2020-05-07 20:45:00|23952.3|23947.5|23953.3|23948.5|23958.3|23953.5|23946.3|23941.5|161
1588884600000|2020-05-07 20:50:00|23952.3|23947.5|23970.3|23965.5|23970.3|23965.5|23948.3|23943.5|313
1588884900000|2020-05-07 20:55:00|23969.3|23964.5|23972.7|23962.9|23974.8|23968.5|23958.3|23953.5|119
1588885200000|2020-05-07 21:00:00|23972.4|23962.6|23969.2|23959.4|23975.4|23965.6|23969.2|23959.4|0
1588885500000|2020-05-07 21:05:00|23969.5|23959.7|23966.5|23956.7|23970.1|23960.3|23965|23955.2|0
1588885800000|2020-05-07 21:10:00|23966|23956.2|23965.8|23956|23966.9|23957.1|23964.7|23954.9|0
1588886100000|2020-05-07 21:15:00|23965.6|23955.8|23966|23956.2|23966.1|23956.3|23962.9|23953.1|0
1588886400000|2020-05-07 21:20:00|23965.9|23956.1|23965.6|23955.8|23965.9|23956.1|23963.1|23953.3|0
1588886700000|2020-05-07 21:25:00|23965.1|23955.3|23962.7|23952.9|23965.9|23956.1|23961.6|23951.8|0
1588887000000|2020-05-07 21:30:00|23962.6|23952.8|23963.5|23953.7|23963.5|23953.7|23962.6|23952.8|0
1588887300000|2020-05-07 21:35:00|23963.2|23953.4|23966|23956.2|23967.4|23957.6|23963.2|23953.4|0
1588887600000|2020-05-07 21:40:00|23966.1|23956.3|23964.8|23955|23966.1|23956.3|23962|23952.2|0
1588887900000|2020-05-07 21:45:00|23964.2|23954.4|23963.6|23953.8|23965.1|23955.3|23962.3|23952.5|0
1588888200000|2020-05-07 21:50:00|23963.2|23953.4|23960.8|23951|23963.2|23953.4|23959.7|23949.9|0
1588888500000|2020-05-07 21:55:00|23960.5|23950.7|23960.6|23950.8|23962.6|23952.8|23960.5|23950.7|0
1588888800000|2020-05-07 22:00:00|23947.3|23942.5|23961.3|23956.5|23969.3|23964.5|23941.8|23937|424
1588889100000|2020-05-07 22:05:00|23963.3|23958.5|23957.8|23953|23969.8|23965|23948.3|23943.5|109
1588889400000|2020-05-07 22:10:00|23957.3|23952.5|23954.3|23949.5|23958.3|23953.5|23946.8|23942|69
1588889700000|2020-05-07 22:15:00|23953.8|23949|23955.8|23951|23962.3|23957.5|23953.8|23949|40
1588890000000|2020-05-07 22:20:00|23955.3|23950.5|23985.8|23981|23985.8|23981|23953.8|23949|235
1588890300000|2020-05-07 22:25:00|23985.3|23980.5|23997.3|23992.5|23999.8|23995|23974.8|23970|362
1588890600000|2020-05-07 22:30:00|23997.8|23993|24011.8|24007|24012.3|24007.5|23991.8|23987|202
1588890900000|2020-05-07 22:35:00|24011.3|24006.5|23999.3|23994.5|24012.3|24007.5|23995.3|23990.5|322
1588891200000|2020-05-07 22:40:00|23999.8|23995|23998.8|23994|24000.3|23995.5|23991.3|23986.5|83
1588891500000|2020-05-07 22:45:00|23999.3|23994.5|23987.3|23982.5|24005.8|24001|23981.8|23977|340
1588891800000|2020-05-07 22:50:00|23986.8|23982|23989.3|23984.5|23989.3|23984.5|23983.3|23978.5|45
1588892100000|2020-05-07 22:55:00|23988.3|23983.5|24004.8|24000|24006.3|24001.5|23986.3|23981.5|226
1588892400000|2020-05-07 23:00:00|24005.3|24000.5|23996.3|23991.5|24019.3|24014.5|23993.8|23989|419
1588892700000|2020-05-07 23:05:00|23996.8|23992|24002.3|23997.5|24010.3|24005.5|23996.3|23991.5|157
1588893000000|2020-05-07 23:10:00|24001.8|23997|23997.3|23992.5|24005.8|24001|23994.8|23990|151
1588893300000|2020-05-07 23:15:00|23997.8|23993|23983.8|23979|23998.8|23994|23969.8|23965|355
1588893600000|2020-05-07 23:20:00|23983.3|23978.5|23971.8|23967|23983.3|23978.5|23967.3|23962.5|124
1588893900000|2020-05-07 23:25:00|23972.3|23967.5|23956.3|23951.5|23972.8|23968|23954.8|23950|118
1588894200000|2020-05-07 23:30:00|23956.8|23952|23975.8|23971|23976.8|23972|23956.3|23951.5|167
1588894500000|2020-05-07 23:35:00|23976.3|23971.5|23961.3|23956.5|23985.3|23980.5|23956.8|23952|243
1588894800000|2020-05-07 23:40:00|23960.8|23956|23972.3|23967.5|23975.3|23970.5|23960.8|23956|73
1588895100000|2020-05-07 23:45:00|23972.8|23968|23969.3|23964.5|23974.3|23969.5|23959.3|23954.5|114
1588895400000|2020-05-07 23:50:00|23968.8|23964|23996.8|23992|23998.3|23993.5|23968.3|23963.5|260
1588895700000|2020-05-07 23:55:00|23995.8|23991|24039.3|24034.5|24044.3|24039.5|23991.3|23986.5|1000
1588896000000|2020-05-08 00:00:00|24043.3|24038.5|24083.3|24078.5|24087.8|24083|24041.8|24037|1323
1588896300000|2020-05-08 00:05:00|24083.8|24079|24049.3|24044.5|24086.3|24081.5|24047.8|24043|525
1588896600000|2020-05-08 00:10:00|24048.8|24044|24047.3|24042.5|24054.3|24049.5|24040.8|24036|393
1588896900000|2020-05-08 00:15:00|24047.8|24043|24062.8|24058|24068.8|24064|24046.3|24041.5|365
1588897200000|2020-05-08 00:20:00|24063.3|24058.5|24060.3|24055.5|24064.3|24059.5|24047.8|24043|218
1588897500000|2020-05-08 00:25:00|24061.3|24056.5|24038.8|24034|24070.8|24066|24036.8|24032|322
1588897800000|2020-05-08 00:30:00|24038.3|24033.5|24056.3|24051.5|24062.8|24058|24038.3|24033.5|249
1588898100000|2020-05-08 00:35:00|24056.8|24052|24115.3|24110.5|24136.8|24132|24056.8|24052|1288
1588898400000|2020-05-08 00:40:00|24115.8|24111|24113.3|24108.5|24130.3|24125.5|24106.3|24101.5|629
1588898700000|2020-05-08 00:45:00|24112.3|24107.5|24140.3|24135.5|24141.3|24136.5|24100.3|24095.5|741
1588899000000|2020-05-08 00:50:00|24140.8|24136|24138.3|24133.5|24165.3|24160.5|24134.3|24129.5|959
1588899300000|2020-05-08 00:55:00|24137.8|24133|24147.3|24142.5|24163.3|24158.5|24136.8|24132|506
1588899600000|2020-05-08 01:00:00|24148.8|24144|24138.3|24133.5|24156.3|24151.5|24134.3|24129.5|309
1588899900000|2020-05-08 01:05:00|24138.8|24134|24173.3|24168.5|24180.8|24176|24136.3|24131.5|573
1588900200000|2020-05-08 01:10:00|24172.8|24168|24143.3|24138.5|24175.3|24170.5|24138.8|24134|411
1588900500000|2020-05-08 01:15:00|24143.8|24139|24132.3|24127.5|24155.3|24150.5|24124.8|24120|405
1588900800000|2020-05-08 01:20:00|24131.8|24127|24137.8|24133|24142.3|24137.5|24125.3|24120.5|260
1588901100000|2020-05-08 01:25:00|24137.3|24132.5|24146.8|24142|24154.3|24149.5|24134.3|24129.5|280
1588901400000|2020-05-08 01:30:00|24147.3|24142.5|24128.3|24123.5|24151.3|24146.5|24126.3|24121.5|389
1588901700000|2020-05-08 01:35:00|24128.8|24124|24135.3|24130.5|24142.8|24138|24125.3|24120.5|227
1588902000000|2020-05-08 01:40:00|24134.8|24130|24146.3|24141.5|24152.3|24147.5|24130.8|24126|214
1588902300000|2020-05-08 01:45:00|24146.8|24142|24170.3|24165.5|24171.8|24167|24140.3|24135.5|402
1588902600000|2020-05-08 01:50:00|24169.8|24165|24158.3|24153.5|24169.8|24165|24150.3|24145.5|269
1588902900000|2020-05-08 01:55:00|24158.8|24154|24140.3|24135.5|24158.8|24154|24138.8|24134|195
1588903200000|2020-05-08 02:00:00|24141.3|24136.5|24144.8|24140|24150.8|24146|24133.3|24128.5|173
1588903500000|2020-05-08 02:05:00|24144.3|24139.5|24148.3|24143.5|24163.3|24158.5|24143.3|24138.5|172
1588903800000|2020-05-08 02:10:00|24144.3|24139.5|24149.3|24144.5|24156.3|24151.5|24141.3|24136.5|207
1588904100000|2020-05-08 02:15:00|24148.8|24144|24170.8|24166|24176.3|24171.5|24147.8|24143|329
1588904400000|2020-05-08 02:20:00|24171.3|24166.5|24184.3|24179.5|24195.3|24190.5|24161.3|24156.5|857
1588904700000|2020-05-08 02:25:00|24183.8|24179|24192.3|24187.5|24192.3|24187.5|24178.3|24173.5|317
1588905000000|2020-05-08 02:30:00|24193.3|24188.5|24200.3|24195.5|24205.3|24200.5|24186.3|24181.5|290
1588905300000|2020-05-08 02:35:00|24199.8|24195|24215.8|24211|24221.3|24216.5|24197.8|24193|419
1588905600000|2020-05-08 02:40:00|24216.3|24211.5|24224.8|24220|24225.3|24220.5|24204.8|24200|175
1588905900000|2020-05-08 02:45:00|24224.3|24219.5|24214.3|24209.5|24227.3|24222.5|24213.3|24208.5|170
1588906200000|2020-05-08 02:50:00|24213.8|24209|24214.3|24209.5|24215.3|24210.5|24205.8|24201|174
1588906500000|2020-05-08 02:55:00|24215.3|24210.5|24206.8|24202|24219.8|24215|24204.3|24199.5|131
1588906800000|2020-05-08 03:00:00|24206.3|24201.5|24220.3|24215.5|24221.8|24217|24205.3|24200.5|244
1588907100000|2020-05-08 03:05:00|24220.8|24216|24237.3|24232.5|24240.3|24235.5|24220.3|24215.5|303
1588907400000|2020-05-08 03:10:00|24236.8|24232|24227.3|24222.5|24241.3|24236.5|24227.3|24222.5|195
1588907700000|2020-05-08 03:15:00|24228.3|24223.5|24211.3|24206.5|24230.3|24225.5|24208.8|24204|297
1588908000000|2020-05-08 03:20:00|24211.8|24207|24219.8|24215|24221.3|24216.5|24211.3|24206.5|245
1588908300000|2020-05-08 03:25:00|24219.3|24214.5|24215.8|24211|24219.8|24215|24213.3|24208.5|64
1588908600000|2020-05-08 03:30:00|24216.3|24211.5|24215.3|24210.5|24222.3|24217.5|24213.8|24209|137
1588908900000|2020-05-08 03:35:00|24214.8|24210|24223.3|24218.5|24229.8|24225|24214.3|24209.5|160
1588909200000|2020-05-08 03:40:00|24225.8|24221|24214.3|24209.5|24227.8|24223|24208.3|24203.5|175
1588909500000|2020-05-08 03:45:00|24214.8|24210|24217.3|24212.5|24220.3|24215.5|24209.8|24205|77
1588909800000|2020-05-08 03:50:00|24216.8|24212|24228.8|24224|24232.3|24227.5|24214.3|24209.5|141
1588910100000|2020-05-08 03:55:00|24229.3|24224.5|24225.8|24221|24231.3|24226.5|24220.8|24216|57
1588910400000|2020-05-08 04:00:00|24225.3|24220.5|24225.8|24221|24232.3|24227.5|24220.8|24216|87
1588910700000|2020-05-08 04:05:00|24226.3|24221.5|24231.8|24227|24238.3|24233.5|24223.3|24218.5|95
1588911000000|2020-05-08 04:10:00|24231.3|24226.5|24230.3|24225.5|24237.8|24233|24213.8|24209|341
1588911300000|2020-05-08 04:15:00|24230.8|24226|24226.3|24221.5|24244.3|24239.5|24225.3|24220.5|171
1588911600000|2020-05-08 04:20:00|24225.8|24221|24213.8|24209|24228.8|24224|24210.8|24206|131
1588911900000|2020-05-08 04:25:00|24213.3|24208.5|24208.3|24203.5|24219.3|24214.5|24208.3|24203.5|77
1588912200000|2020-05-08 04:30:00|24207.8|24203|24219.3|24214.5|24225.3|24220.5|24205.3|24200.5|244
1588912500000|2020-05-08 04:35:00|24219.8|24215|24220.3|24215.5|24226.8|24222|24217.3|24212.5|54
1588912800000|2020-05-08 04:40:00|24219.8|24215|24218.3|24213.5|24224.8|24220|24216.3|24211.5|54
1588913100000|2020-05-08 04:45:00|24218.8|24214|24222.3|24217.5|24224.8|24220|24210.3|24205.5|57
1588913400000|2020-05-08 04:50:00|24221.3|24216.5|24222.3|24217.5|24226.3|24221.5|24218.8|24214|57
1588913700000|2020-05-08 04:55:00|24221.8|24217|24220.3|24215.5|24224.3|24219.5|24213.8|24209|66
1588914000000|2020-05-08 05:00:00|24221.8|24217|24224.3|24219.5|24228.3|24223.5|24216.3|24211.5|97
1588914300000|2020-05-08 05:05:00|24224.8|24220|24224.3|24219.5|24232.3|24227.5|24219.8|24215|100
1588914600000|2020-05-08 05:10:00|24224.8|24220|24227.3|24222.5|24230.3|24225.5|24222.3|24217.5|63
1588914900000|2020-05-08 05:15:00|24227.8|24223|24245.3|24240.5|24249.3|24244.5|24220.8|24216|321
1588915200000|2020-05-08 05:20:00|24244.8|24240|24261.3|24256.5|24263.3|24258.5|24244.3|24239.5|266
1588915500000|2020-05-08 05:25:00|24261.8|24257|24248.3|24243.5|24261.8|24257|24244.3|24239.5|164
1588915800000|2020-05-08 05:30:00|24248.8|24244|24241.3|24236.5|24249.3|24244.5|24237.8|24233|89
1588916100000|2020-05-08 05:35:00|24241.8|24237|24230.3|24225.5|24246.8|24242|24229.3|24224.5|139
1588916400000|2020-05-08 05:40:00|24229.3|24224.5|24244.8|24240|24253.8|24249|24228.8|24224|140
1588916700000|2020-05-08 05:45:00|24243.3|24238.5|24249.8|24245|24255.3|24250.5|24240.8|24236|91
1588917000000|2020-05-08 05:50:00|24250.3|24245.5|24257.3|24252.5|24260.8|24256|24248.3|24243.5|149
1588917300000|2020-05-08 05:55:00|24256.8|24252|24259.3|24254.5|24263.8|24259|24255.3|24250.5|92
1588917600000|2020-05-08 06:00:00|24258.7|24255.1|24246.2|24242.6|24290.2|24286.6|24238.7|24235.1|699
1588917900000|2020-05-08 06:05:00|24246.7|24243.1|24232.7|24229.1|24256.7|24253.1|24224.7|24221.1|298
1588918200000|2020-05-08 06:10:00|24231.7|24228.1|24235.7|24232.1|24238.7|24235.1|24221.7|24218.1|309
1588918500000|2020-05-08 06:15:00|24235.2|24231.6|24247.2|24243.6|24247.2|24243.6|24232.2|24228.6|161
1588918800000|2020-05-08 06:20:00|24247.7|24244.1|24233.2|24229.6|24253.7|24250.1|24232.7|24229.1|136
1588919100000|2020-05-08 06:25:00|24233.7|24230.1|24215.7|24212.1|24234.7|24231.1|24214.7|24211.1|246
1588919400000|2020-05-08 06:30:00|24216.2|24212.6|24195.7|24192.1|24216.2|24212.6|24183.7|24180.1|553
1588919700000|2020-05-08 06:35:00|24195.2|24191.6|24196.7|24193.1|24208.2|24204.6|24193.7|24190.1|215
1588920000000|2020-05-08 06:40:00|24197.2|24193.6|24208.2|24204.6|24209.2|24205.6|24190.7|24187.1|191
1588920300000|2020-05-08 06:45:00|24207.7|24204.1|24195.2|24191.6|24207.7|24204.1|24188.7|24185.1|98
1588920600000|2020-05-08 06:50:00|24194.7|24191.1|24182.7|24179.1|24195.2|24191.6|24177.2|24173.6|212
1588920900000|2020-05-08 06:55:00|24183.2|24179.6|24173.7|24170.1|24184.2|24180.6|24163.7|24160.1|298
1588921200000|2020-05-08 07:00:00|24175.2|24171.6|24185.7|24182.1|24187.2|24183.6|24162.7|24159.1|406
1588921500000|2020-05-08 07:05:00|24185.2|24181.6|24170.2|24166.6|24189.2|24185.6|24166.7|24163.1|319
1588921800000|2020-05-08 07:10:00|24170.7|24167.1|24179.7|24176.1|24190.7|24187.1|24170.7|24167.1|243
1588922100000|2020-05-08 07:15:00|24180.2|24176.6|24177.7|24174.1|24181.7|24178.1|24164.2|24160.6|262
1588922400000|2020-05-08 07:20:00|24174.7|24171.1|24172.2|24168.6|24179.7|24176.1|24163.7|24160.1|210
1588922700000|2020-05-08 07:25:00|24171.7|24168.1|24187.7|24184.1|24189.7|24186.1|24168.2|24164.6|291
1588923000000|2020-05-08 07:30:00|24185.2|24181.6|24148.2|24144.6|24185.7|24182.1|24142.2|24138.6|568
1588923300000|2020-05-08 07:35:00|24148.7|24145.1|24167.7|24164.1|24168.7|24165.1|24141.7|24138.1|342
1588923600000|2020-05-08 07:40:00|24167.2|24163.6|24167.7|24164.1|24169.2|24165.6|24153.7|24150.1|268
1588923900000|2020-05-08 07:45:00|24167.2|24163.6|24181.7|24178.1|24185.7|24182.1|24159.7|24156.1|333
1588924200000|2020-05-08 07:50:00|24180.7|24177.1|24160.2|24156.6|24180.7|24177.1|24155.7|24152.1|277
1588924500000|2020-05-08 07:55:00|24160.7|24157.1|24154.7|24151.1|24161.7|24158.1|24149.2|24145.6|197
1588924800000|2020-05-08 08:00:00|24154.2|24150.6|24151.7|24148.1|24159.7|24156.1|24140.2|24136.6|403
1588925100000|2020-05-08 08:05:00|24152.2|24148.6|24144.7|24141.1|24159.7|24156.1|24141.2|24137.6|272
1588925400000|2020-05-08 08:10:00|24144.2|24140.6|24134.7|24131.1|24148.2|24144.6|24127.7|24124.1|415
1588925700000|2020-05-08 08:15:00|24134.2|24130.6|24118.7|24115.1|24136.7|24133.1|24115.7|24112.1|416
1588926000000|2020-05-08 08:20:00|24118.2|24114.6|24123.7|24120.1|24126.7|24123.1|24107.2|24103.6|294
1588926300000|2020-05-08 08:25:00|24123.2|24119.6|24121.7|24118.1|24126.7|24123.1|24113.7|24110.1|262
1588926600000|2020-05-08 08:30:00|24122.7|24119.1|24127.7|24124.1|24135.7|24132.1|24109.7|24106.1|318
1588926900000|2020-05-08 08:35:00|24130.7|24127.1|24139.2|24135.6|24141.2|24137.6|24122.7|24119.1|228
1588927200000|2020-05-08 08:40:00|24138.7|24135.1|24143.7|24140.1|24145.2|24141.6|24133.2|24129.6|272
1588927500000|2020-05-08 08:45:00|24144.2|24140.6|24139.7|24136.1|24145.7|24142.1|24135.7|24132.1|156
1588927800000|2020-05-08 08:50:00|24140.2|24136.6|24146.7|24143.1|24147.2|24143.6|24136.7|24133.1|119
1588928100000|2020-05-08 08:55:00|24147.7|24144.1|24162.7|24159.1|24164.2|24160.6|24145.7|24142.1|361
1588928400000|2020-05-08 09:00:00|24161.7|24158.1|24150.7|24147.1|24166.7|24163.1|24146.7|24143.1|269
1588928700000|2020-05-08 09:05:00|24151.2|24147.6|24155.7|24152.1|24158.7|24155.1|24148.7|24145.1|155
1588929000000|2020-05-08 09:10:00|24155.2|24151.6|24167.7|24164.1|24168.7|24165.1|24152.7|24149.1|199
1588929300000|2020-05-08 09:15:00|24168.2|24164.6|24177.7|24174.1|24182.2|24178.6|24168.2|24164.6|272
1588929600000|2020-05-08 09:20:00|24177.2|24173.6|24172.7|24169.1|24182.2|24178.6|24169.7|24166.1|169
1588929900000|2020-05-08 09:25:00|24173.2|24169.6|24171.7|24168.1|24177.7|24174.1|24170.2|24166.6|92
1588930200000|2020-05-08 09:30:00|24171.2|24167.6|24150.2|24146.6|24176.2|24172.6|24150.2|24146.6|222
1588930500000|2020-05-08 09:35:00|24149.7|24146.1|24159.2|24155.6|24164.7|24161.1|24142.2|24138.6|134
1588930800000|2020-05-08 09:40:00|24159.7|24156.1|24186.7|24183.1|24190.2|24186.6|24159.7|24156.1|276
1588931100000|2020-05-08 09:45:00|24186.2|24182.6|24184.7|24181.1|24191.7|24188.1|24180.7|24177.1|109
1588931400000|2020-05-08 09:50:00|24185.7|24182.1|24187.2|24183.6|24192.2|24188.6|24179.2|24175.6|175
1588931700000|2020-05-08 09:55:00|24187.7|24184.1|24197.7|24194.1|24201.7|24198.1|24180.2|24176.6|162
1588932000000|2020-05-08 10:00:00|24197.2|24193.6|24212.7|24209.1|24213.7|24210.1|24188.7|24185.1|262
1588932300000|2020-05-08 10:05:00|24213.2|24209.6|24208.2|24204.6|24213.7|24210.1|24201.2|24197.6|243
1588932600000|2020-05-08 10:10:00|24208.7|24205.1|24205.2|24201.6|24209.2|24205.6|24199.7|24196.1|171
1588932900000|2020-05-08 10:15:00|24204.7|24201.1|24196.7|24193.1|24207.7|24204.1|24196.7|24193.1|105
1588933200000|2020-05-08 10:20:00|24197.2|24193.6|24204.7|24201.1|24209.2|24205.6|24188.7|24185.1|188
1588933500000|2020-05-08 10:25:00|24205.2|24201.6|24204.2|24200.6|24206.2|24202.6|24200.2|24196.6|97
1588933800000|2020-05-08 10:30:00|24204.7|24201.1|24214.7|24211.1|24227.2|24223.6|24203.2|24199.6|311
1588934100000|2020-05-08 10:35:00|24214.2|24210.6|24208.7|24205.1|24223.7|24220.1|24208.7|24205.1|155
1588934400000|2020-05-08 10:40:00|24208.2|24204.6|24207.7|24204.1|24210.7|24207.1|24200.7|24197.1|111
1588934700000|2020-05-08 10:45:00|24208.2|24204.6|24206.2|24202.6|24214.2|24210.6|24201.7|24198.1|131
1588935000000|2020-05-08 10:50:00|24206.7|24203.1|24199.2|24195.6|24206.7|24203.1|24196.7|24193.1|203
1588935300000|2020-05-08 10:55:00|24199.7|24196.1|24193.2|24189.6|24205.2|24201.6|24190.2|24186.6|178
1588935600000|2020-05-08 11:00:00|24189.7|24186.1|24169.7|24166.1|24189.7|24186.1|24168.2|24164.6|505
1588935900000|2020-05-08 11:05:00|24169.2|24165.6|24174.7|24171.1|24180.2|24176.6|24166.7|24163.1|148
1588936200000|2020-05-08 11:10:00|24175.2|24171.6|24169.7|24166.1|24178.7|24175.1|24169.2|24165.6|113
1588936500000|2020-05-08 11:15:00|24170.2|24166.6|24176.7|24173.1|24178.7|24175.1|24159.2|24155.6|212
1588936800000|2020-05-08 11:20:00|24177.2|24173.6|24181.7|24178.1|24186.2|24182.6|24174.7|24171.1|204
1588937100000|2020-05-08 11:25:00|24182.2|24178.6|24184.7|24181.1|24190.2|24186.6|24176.2|24172.6|152
1588937400000|2020-05-08 11:30:00|24184.2|24180.6|24169.7|24166.1|24187.7|24184.1|24165.7|24162.1|234
1588937700000|2020-05-08 11:35:00|24168.7|24165.1|24154.7|24151.1|24169.2|24165.6|24153.7|24150.1|234
1588938000000|2020-05-08 11:40:00|24155.2|24151.6|24161.2|24157.6|24167.7|24164.1|24153.7|24150.1|199
1588938300000|2020-05-08 11:45:00|24161.7|24158.1|24159.2|24155.6|24166.2|24162.6|24150.2|24146.6|210
1588938600000|2020-05-08 11:50:00|24159.7|24156.1|24152.7|24149.1|24160.7|24157.1|24146.7|24143.1|222
1588938900000|2020-05-08 11:55:00|24153.2|24149.6|24146.7|24143.1|24154.7|24151.1|24139.2|24135.6|274
1588939200000|2020-05-08 12:00:00|24147.7|24144.1|24152.7|24149.1|24157.7|24154.1|24135.7|24132.1|428
1588939500000|2020-05-08 12:05:00|24152.2|24148.6|24160.7|24157.1|24168.7|24165.1|24143.7|24140.1|432
1588939800000|2020-05-08 12:10:00|24160.2|24156.6|24146.7|24143.1|24165.7|24162.1|24141.7|24138.1|279
1588940100000|2020-05-08 12:15:00|24146.2|24142.6|24133.7|24130.1|24146.2|24142.6|24126.7|24123.1|478
1588940400000|2020-05-08 12:20:00|24134.2|24130.6|24119.7|24116.1|24143.2|24139.6|24118.2|24114.6|607
1588940700000|2020-05-08 12:25:00|24119.2|24115.6|24128.2|24124.6|24134.7|24131.1|24102.2|24098.6|747
1588941000000|2020-05-08 12:30:00|24126.7|24123.1|24156.2|24152.6|24239.7|24236.1|24126.7|24123.1|3839
1588941300000|2020-05-08 12:35:00|24155.7|24152.1|24214.7|24211.1|24219.7|24216.1|24150.7|24147.1|1688
1588941600000|2020-05-08 12:40:00|24214.2|24210.6|24193.2|24189.6|24224.7|24221.1|24182.7|24179.1|1082
1588941900000|2020-05-08 12:45:00|24192.7|24189.1|24177.2|24173.6|24222.7|24219.1|24177.2|24173.6|980
1588942200000|2020-05-08 12:50:00|24176.7|24173.1|24190.7|24187.1|24206.2|24202.6|24176.7|24173.1|519
1588942500000|2020-05-08 12:55:00|24191.2|24187.6|24191.7|24188.1|24208.2|24204.6|24186.7|24183.1|554
1588942800000|2020-05-08 13:00:00|24192.2|24188.6|24221.7|24218.1|24225.7|24222.1|24187.2|24183.6|678
1588943100000|2020-05-08 13:05:00|24222.2|24218.6|24207.7|24204.1|24228.7|24225.1|24196.7|24193.1|704
1588943400000|2020-05-08 13:10:00|24207.2|24203.6|24194.2|24190.6|24208.2|24204.6|24183.2|24179.6|705
1588943700000|2020-05-08 13:15:00|24194.7|24191.1|24192.2|24188.6|24203.7|24200.1|24183.7|24180.1|496
1588944000000|2020-05-08 13:20:00|24191.7|24188.1|24172.7|24169.1|24192.7|24189.1|24165.7|24162.1|525
1588944300000|2020-05-08 13:25:00|24173.2|24169.6|24197.2|24193.6|24205.7|24202.1|24170.7|24167.1|923
1588944600000|2020-05-08 13:30:00|24197.7|24194.1|24171.1|24168.7|24223.1|24220.7|24147.1|24144.7|5422
1588944900000|2020-05-08 13:35:00|24170.6|24168.2|24123.1|24120.7|24176.6|24174.2|24106.6|24104.2|3027
1588945200000|2020-05-08 13:40:00|24125.1|24122.7|24165.6|24163.2|24172.6|24170.2|24118.1|24115.7|1766
1588945500000|2020-05-08 13:45:00|24165.1|24162.7|24187.1|24184.7|24192.6|24190.2|24165.1|24162.7|1817
1588945800000|2020-05-08 13:50:00|24186.6|24184.2|24168.1|24165.7|24202.6|24200.2|24161.6|24159.2|1554
1588946100000|2020-05-08 13:55:00|24168.6|24166.2|24187.6|24185.2|24198.6|24196.2|24165.1|24162.7|1277
1588946400000|2020-05-08 14:00:00|24187.1|24184.7|24209.6|24207.2|24223.1|24220.7|24187.1|24184.7|1910
1588946700000|2020-05-08 14:05:00|24210.1|24207.7|24193.6|24191.2|24234.6|24232.2|24189.6|24187.2|1568
1588947000000|2020-05-08 14:10:00|24194.6|24192.2|24218.1|24215.7|24218.1|24215.7|24189.6|24187.2|1344
1588947300000|2020-05-08 14:15:00|24217.6|24215.2|24220.1|24217.7|24231.6|24229.2|24199.1|24196.7|1749
1588947600000|2020-05-08 14:20:00|24220.6|24218.2|24203.1|24200.7|24225.1|24222.7|24195.6|24193.2|1124
1588947900000|2020-05-08 14:25:00|24203.6|24201.2|24196.1|24193.7|24216.1|24213.7|24188.1|24185.7|1544
1588948200000|2020-05-08 14:30:00|24194.6|24192.2|24206.1|24203.7|24211.6|24209.2|24177.6|24175.2|2064
1588948500000|2020-05-08 14:35:00|24206.6|24204.2|24228.1|24225.7|24233.1|24230.7|24201.1|24198.7|1386
1588948800000|2020-05-08 14:40:00|24228.6|24226.2|24168.1|24165.7|24234.6|24232.2|24162.6|24160.2|1787
1588949100000|2020-05-08 14:45:00|24169.1|24166.7|24182.1|24179.7|24194.1|24191.7|24161.1|24158.7|1477
1588949400000|2020-05-08 14:50:00|24182.6|24180.2|24183.1|24180.7|24196.6|24194.2|24166.1|24163.7|1235
1588949700000|2020-05-08 14:55:00|24183.6|24181.2|24182.6|24180.2|24197.1|24194.7|24163.1|24160.7|1064
1588950000000|2020-05-08 15:00:00|24182.1|24179.7|24180.1|24177.7|24199.1|24196.7|24155.1|24152.7|1725
1588950300000|2020-05-08 15:05:00|24180.6|24178.2|24210.1|24207.7|24216.6|24214.2|24180.1|24177.7|1304
1588950600000|2020-05-08 15:10:00|24209.6|24207.2|24215.1|24212.7|24223.6|24221.2|24205.1|24202.7|1253
1588950900000|2020-05-08 15:15:00|24215.6|24213.2|24222.1|24219.7|24227.6|24225.2|24213.1|24210.7|801
1588951200000|2020-05-08 15:20:00|24221.6|24219.2|24247.6|24245.2|24249.1|24246.7|24213.1|24210.7|1893
1588951500000|2020-05-08 15:25:00|24248.6|24246.2|24247.1|24244.7|24262.1|24259.7|24231.1|24228.7|1842
1588951800000|2020-05-08 15:30:00|24246.6|24244.2|24244.1|24241.7|24264.1|24261.7|24240.6|24238.2|1332
1588952100000|2020-05-08 15:35:00|24244.6|24242.2|24251.6|24249.2|24253.6|24251.2|24239.6|24237.2|864
1588952400000|2020-05-08 15:40:00|24252.1|24249.7|24261.6|24259.2|24264.1|24261.7|24240.6|24238.2|1108
1588952700000|2020-05-08 15:45:00|24261.1|24258.7|24248.1|24245.7|24268.1|24265.7|24246.1|24243.7|918
1588953000000|2020-05-08 15:50:00|24247.6|24245.2|24243.1|24240.7|24253.1|24250.7|24235.1|24232.7|1043
1588953300000|2020-05-08 15:55:00|24242.6|24240.2|24247.1|24244.7|24256.1|24253.7|24232.6|24230.2|740
1588953600000|2020-05-08 16:00:00|24247.6|24245.2|24246.6|24244.2|24258.6|24256.2|24237.1|24234.7|841
1588953900000|2020-05-08 16:05:00|24247.6|24245.2|24245.1|24242.7|24262.6|24260.2|24239.1|24236.7|897
1588954200000|2020-05-08 16:10:00|24244.6|24242.2|24246.6|24244.2|24256.1|24253.7|24243.1|24240.7|628
1588954500000|2020-05-08 16:15:00|24246.1|24243.7|24237.1|24234.7|24251.6|24249.2|24227.1|24224.7|953
1588954800000|2020-05-08 16:20:00|24236.6|24234.2|24235.1|24232.7|24239.1|24236.7|24224.6|24222.2|492
1588955100000|2020-05-08 16:25:00|24234.6|24232.2|24227.6|24225.2|24235.6|24233.2|24224.6|24222.2|473
1588955400000|2020-05-08 16:30:00|24227.1|24224.7|24246.1|24243.7|24248.1|24245.7|24227.1|24224.7|742
1588955700000|2020-05-08 16:35:00|24246.6|24244.2|24250.6|24248.2|24251.6|24249.2|24239.6|24237.2|380
1588956000000|2020-05-08 16:40:00|24250.1|24247.7|24250.1|24247.7|24258.6|24256.2|24245.1|24242.7|464
1588956300000|2020-05-08 16:45:00|24249.6|24247.2|24230.6|24228.2|24251.6|24249.2|24229.1|24226.7|599
1588956600000|2020-05-08 16:50:00|24229.6|24227.2|24237.6|24235.2|24240.6|24238.2|24229.6|24227.2|481
1588956900000|2020-05-08 16:55:00|24238.1|24235.7|24248.6|24246.2|24250.1|24247.7|24232.6|24230.2|446
1588957200000|2020-05-08 17:00:00|24248.1|24245.7|24254.1|24251.7|24255.1|24252.7|24243.6|24241.2|439
1588957500000|2020-05-08 17:05:00|24253.6|24251.2|24212.6|24210.2|24256.1|24253.7|24207.1|24204.7|1097
1588957800000|2020-05-08 17:10:00|24214.1|24211.7|24225.6|24223.2|24230.1|24227.7|24214.1|24211.7|577
1588958100000|2020-05-08 17:15:00|24226.1|24223.7|24211.6|24209.2|24227.1|24224.7|24206.6|24204.2|724
1588958400000|2020-05-08 17:20:00|24212.1|24209.7|24216.6|24214.2|24226.1|24223.7|24210.1|24207.7|598
1588958700000|2020-05-08 17:25:00|24217.1|24214.7|24218.1|24215.7|24221.1|24218.7|24207.1|24204.7|579
1588959000000|2020-05-08 17:30:00|24218.6|24216.2|24224.6|24222.2|24228.1|24225.7|24211.6|24209.2|421
1588959300000|2020-05-08 17:35:00|24225.1|24222.7|24215.6|24213.2|24225.6|24223.2|24204.1|24201.7|513
1588959600000|2020-05-08 17:40:00|24215.1|24212.7|24191.1|24188.7|24217.6|24215.2|24184.1|24181.7|924
1588959900000|2020-05-08 17:45:00|24190.6|24188.2|24167.1|24164.7|24196.6|24194.2|24155.6|24153.2|972
1588960200000|2020-05-08 17:50:00|24169.1|24166.7|24162.6|24160.2|24181.6|24179.2|24162.1|24159.7|760
1588960500000|2020-05-08 17:55:00|24163.1|24160.7|24178.6|24176.2|24179.1|24176.7|24160.6|24158.2|707
1588960800000|2020-05-08 18:00:00|24178.1|24175.7|24162.1|24159.7|24181.1|24178.7|24159.6|24157.2|646
1588961100000|2020-05-08 18:05:00|24161.6|24159.2|24172.6|24170.2|24180.6|24178.2|24157.1|24154.7|653
1588961400000|2020-05-08 18:10:00|24173.1|24170.7|24204.1|24201.7|24205.1|24202.7|24167.6|24165.2|1143
1588961700000|2020-05-08 18:15:00|24202.6|24200.2|24222.1|24219.7|24226.6|24224.2|24202.6|24200.2|1228
1588962000000|2020-05-08 18:20:00|24221.6|24219.2|24228.1|24225.7|24232.6|24230.2|24220.1|24217.7|532
1588962300000|2020-05-08 18:25:00|24228.6|24226.2|24229.6|24227.2|24236.1|24233.7|24221.6|24219.2|589
1588962600000|2020-05-08 18:30:00|24229.1|24226.7|24227.6|24225.2|24239.1|24236.7|24225.6|24223.2|621
1588962900000|2020-05-08 18:35:00|24228.1|24225.7|24200.6|24198.2|24233.6|24231.2|24198.1|24195.7|828
1588963200000|2020-05-08 18:40:00|24201.1|24198.7|24222.6|24220.2|24222.6|24220.2|24200.6|24198.2|434
1588963500000|2020-05-08 18:45:00|24222.1|24219.7|24231.6|24229.2|24239.1|24236.7|24214.1|24211.7|550
1588963800000|2020-05-08 18:50:00|24231.1|24228.7|24218.1|24215.7|24236.6|24234.2|24213.6|24211.2|595
1588964100000|2020-05-08 18:55:00|24217.6|24215.2|24229.6|24227.2|24235.1|24232.7|24213.1|24210.7|627
1588964400000|2020-05-08 19:00:00|24230.6|24228.2|24267.1|24264.7|24273.1|24270.7|24221.1|24218.7|1971
1588964700000|2020-05-08 19:05:00|24267.6|24265.2|24253.6|24251.2|24268.6|24266.2|24244.1|24241.7|958
1588965000000|2020-05-08 19:10:00|24253.1|24250.7|24240.6|24238.2|24256.6|24254.2|24225.1|24222.7|999
1588965300000|2020-05-08 19:15:00|24241.1|24238.7|24250.6|24248.2|24251.1|24248.7|24232.6|24230.2|575
1588965600000|2020-05-08 19:20:00|24250.7|24248.3|24255.7|24253.3|24260.2|24257.8|24242.2|24239.8|502
1588965900000|2020-05-08 19:25:00|24256.2|24253.8|24266.2|24263.8|24269.2|24266.8|24252.2|24249.8|773
1588966200000|2020-05-08 19:30:00|24265.2|24262.8|24299.2|24296.8|24307.7|24305.3|24262.2|24259.8|2241
1588966500000|2020-05-08 19:35:00|24298.7|24296.3|24303.7|24301.3|24308.2|24305.8|24293.2|24290.8|1077
1588966800000|2020-05-08 19:40:00|24304.2|24301.8|24314.7|24312.3|24322.7|24320.3|24301.2|24298.8|1597
1588967100000|2020-05-08 19:45:00|24314.2|24311.8|24320.7|24318.3|24330.2|24327.8|24300.7|24298.3|1996
1588967400000|2020-05-08 19:50:00|24340.7|24338.3|24340.7|24338.3|24353.2|24350.8|24313.7|24311.3|2839
1588967700000|2020-05-08 19:55:00|24340.2|24337.8|24325.2|24322.8|24342.7|24340.3|24302.7|24300.3|3892
1588968000000|2020-05-08 20:00:00|24326.4|24321.6|24368.9|24364.1|24376.9|24372.1|24326.4|24321.6|1868
1588968300000|2020-05-08 20:05:00|24368.4|24363.6|24376.4|24371.6|24382.9|24378.1|24360.4|24355.6|745
1588968600000|2020-05-08 20:10:00|24375.9|24371.1|24379.3|24369.5|24387.4|24382.6|24368.4|24363.6|983
1588968900000|2020-05-08 20:15:00|24379.4|24369.6|24380.7|24370.9|24382.3|24372.5|24377.3|24367.5|1
1588969200000|2020-05-08 20:20:00|24380.4|24370.6|24376.2|24366.4|24380.4|24370.6|24373.1|24363.3|0
1588969500000|2020-05-08 20:25:00|24375.6|24365.8|24378.8|24369|24381.3|24371.5|24375.5|24365.7|0
1588969800000|2020-05-08 20:30:00|24381.9|24377.1|24381.9|24377.1|24387.9|24383.1|24372.9|24368.1|215
1588970100000|2020-05-08 20:35:00|24380.9|24376.1|24386.9|24382.1|24390.9|24386.1|24380.9|24376.1|170
1588970400000|2020-05-08 20:40:00|24388.9|24384.1|24389.9|24385.1|24394.9|24390.1|24386.9|24382.1|135
1588970700000|2020-05-08 20:45:00|24390.9|24386.1|24402.9|24398.1|24404.9|24400.1|24388.9|24384.1|258
1588971000000|2020-05-08 20:50:00|24404.9|24400.1|24411.9|24407.1|24419.9|24415.1|24402.9|24398.1|199
1588971300000|2020-05-08 20:55:00|24412.9|24408.1|24403.4|24393.6|24413.9|24409.1|24390.9|24386.1|190
1589148000000|2020-05-10 22:00:00|24289.9|24285.1|24306.9|24302.1|24322.4|24317.6|24275.9|24271.1|816
1589148300000|2020-05-10 22:05:00|24306.4|24301.6|24301.9|24297.1|24311.4|24306.6|24290.9|24286.1|134
1589148600000|2020-05-10 22:10:00|24302.9|24298.1|24355.4|24350.6|24367.4|24362.6|24302.4|24297.6|186
1589148900000|2020-05-10 22:15:00|24353.9|24349.1|24345.4|24340.6|24362.4|24357.6|24334.4|24329.6|239
1589149200000|2020-05-10 22:20:00|24345.9|24341.1|24371.4|24366.6|24385.4|24380.6|24339.4|24334.6|202
1589149500000|2020-05-10 22:25:00|24372.4|24367.6|24367.4|24362.6|24387.4|24382.6|24358.4|24353.6|485
1589149800000|2020-05-10 22:30:00|24368.9|24364.1|24337.4|24332.6|24368.9|24364.1|24336.4|24331.6|437
1589150100000|2020-05-10 22:35:00|24336.9|24332.1|24342.9|24338.1|24356.4|24351.6|24327.9|24323.1|227
1589150400000|2020-05-10 22:40:00|24342.4|24337.6|24346.4|24341.6|24352.9|24348.1|24341.9|24337.1|85
1589150700000|2020-05-10 22:45:00|24346.9|24342.1|24360.9|24356.1|24361.4|24356.6|24345.9|24341.1|96
1589151000000|2020-05-10 22:50:00|24361.4|24356.6|24363.4|24358.6|24372.9|24368.1|24353.4|24348.6|175
1589151300000|2020-05-10 22:55:00|24362.9|24358.1|24366.4|24361.6|24373.9|24369.1|24358.4|24353.6|88
1589151600000|2020-05-10 23:00:00|24366.9|24362.1|24382.4|24377.6|24399.4|24394.6|24366.9|24362.1|295
1589151900000|2020-05-10 23:05:00|24382.9|24378.1|24383.9|24379.1|24388.4|24383.6|24380.9|24376.1|93
1589152200000|2020-05-10 23:10:00|24383.4|24378.6|24363.9|24359.1|24389.4|24384.6|24361.9|24357.1|160
1589152500000|2020-05-10 23:15:00|24363.4|24358.6|24376.9|24372.1|24387.4|24382.6|24359.9|24355.1|242
1589152800000|2020-05-10 23:20:00|24377.4|24372.6|24387.4|24382.6|24389.4|24384.6|24372.4|24367.6|307
1589153100000|2020-05-10 23:25:00|24386.4|24381.6|24405.4|24400.6|24410.9|24406.1|24384.4|24379.6|198
1589153400000|2020-05-10 23:30:00|24411.9|24407.1|24443.4|24438.6|24449.9|24445.1|24408.4|24403.6|801
1589153700000|2020-05-10 23:35:00|24443.9|24439.1|24471.4|24466.6|24477.9|24473.1|24437.4|24432.6|480
1589154000000|2020-05-10 23:40:00|24470.9|24466.1|24469.4|24464.6|24484.4|24479.6|24455.4|24450.6|328
1589154300000|2020-05-10 23:45:00|24470.4|24465.6|24461.4|24456.6|24476.9|24472.1|24448.9|24444.1|329
1589154600000|2020-05-10 23:50:00|24459.9|24455.1|24459.9|24455.1|24463.9|24459.1|24453.9|24449.1|236
1589154900000|2020-05-10 23:55:00|24460.4|24455.6|24477.4|24472.6|24479.9|24475.1|24460.4|24455.6|262
1589155200000|2020-05-11 00:00:00|24478.4|24473.6|24465.4|24460.6|24484.4|24479.6|24459.9|24455.1|411
1589155500000|2020-05-11 00:05:00|24464.9|24460.1|24482.4|24477.6|24489.4|24484.6|24464.4|24459.6|280
1589155800000|2020-05-11 00:10:00|24481.9|24477.1|24491.4|24486.6|24505.9|24501.1|24481.4|24476.6|579
1589156100000|2020-05-11 00:15:00|24491.9|24487.1|24503.9|24499.1|24508.9|24504.1|24482.4|24477.6|354
1589156400000|2020-05-11 00:20:00|24504.4|24499.6|24489.9|24485.1|24507.9|24503.1|24486.4|24481.6|336
1589156700000|2020-05-11 00:25:00|24490.4|24485.6|24491.9|24487.1|24498.4|24493.6|24479.9|24475.1|301
1589157000000|2020-05-11 00:30:00|24492.9|24488.1|24488.9|24484.1|24495.9|24491.1|24484.4|24479.6|129
1589157300000|2020-05-11 00:35:00|24488.4|24483.6|24472.9|24468.1|24490.4|24485.6|24467.9|24463.1|282
1589157600000|2020-05-11 00:40:00|24473.4|24468.6|24480.4|24475.6|24482.4|24477.6|24467.9|24463.1|175
1589157900000|2020-05-11 00:45:00|24479.9|24475.1|24474.4|24469.6|24480.4|24475.6|24464.4|24459.6|257
1589158200000|2020-05-11 00:50:00|24473.9|24469.1|24491.9|24487.1|24496.9|24492.1|24473.9|24469.1|165
1589158500000|2020-05-11 00:55:00|24492.4|24487.6|24501.9|24497.1|24506.4|24501.6|24490.4|24485.6|190
1589158800000|2020-05-11 01:00:00|24502.4|24497.6|24489.9|24485.1|24508.9|24504.1|24471.4|24466.6|321
1589159100000|2020-05-11 01:05:00|24490.4|24485.6|24483.9|24479.1|24491.9|24487.1|24471.9|24467.1|151
1589159400000|2020-05-11 01:10:00|24484.4|24479.6|24496.9|24492.1|24497.9|24493.1|24482.4|24477.6|285
1589159700000|2020-05-11 01:15:00|24496.4|24491.6|24496.9|24492.1|24503.9|24499.1|24482.9|24478.1|288
1589160000000|2020-05-11 01:20:00|24496.4|24491.6|24505.9|24501.1|24512.9|24508.1|24491.9|24487.1|319
1589160300000|2020-05-11 01:25:00|24504.9|24500.1|24503.9|24499.1|24506.9|24502.1|24488.9|24484.1|352
1589160600000|2020-05-11 01:30:00|24503.4|24498.6|24535.4|24530.6|24537.4|24532.6|24498.4|24493.6|561
1589160900000|2020-05-11 01:35:00|24534.9|24530.1|24546.9|24542.1|24552.9|24548.1|24529.4|24524.6|383
1589161200000|2020-05-11 01:40:00|24547.4|24542.6|24538.4|24533.6|24557.4|24552.6|24536.4|24531.6|351
1589161500000|2020-05-11 01:45:00|24537.9|24533.1|24551.4|24546.6|24558.4|24553.6|24537.4|24532.6|419
1589161800000|2020-05-11 01:50:00|24551.9|24547.1|24550.9|24546.1|24562.9|24558.1|24542.4|24537.6|527
1589162100000|2020-05-11 01:55:00|24551.4|24546.6|24544.9|24540.1|24559.4|24554.6|24540.4|24535.6|203
1589162400000|2020-05-11 02:00:00|24545.4|24540.6|24545.9|24541.1|24556.9|24552.1|24540.9|24536.1|150
1589162700000|2020-05-11 02:05:00|24544.9|24540.1|24549.9|24545.1|24553.9|24549.1|24544.9|24540.1|70
1589163000000|2020-05-11 02:10:00|24550.4|24545.6|24538.9|24534.1|24551.4|24546.6|24530.4|24525.6|176
1589163300000|2020-05-11 02:15:00|24538.4|24533.6|24535.9|24531.1|24542.9|24538.1|24534.9|24530.1|378
1589163600000|2020-05-11 02:20:00|24535.4|24530.6|24534.4|24529.6|24539.4|24534.6|24520.9|24516.1|265
1589163900000|2020-05-11 02:25:00|24533.9|24529.1|24532.9|24528.1|24535.9|24531.1|24525.9|24521.1|165
1589164200000|2020-05-11 02:30:00|24533.4|24528.6|24528.9|24524.1|24536.4|24531.6|24526.9|24522.1|113
1589164500000|2020-05-11 02:35:00|24529.4|24524.6|24533.9|24529.1|24538.9|24534.1|24527.9|24523.1|130
1589164800000|2020-05-11 02:40:00|24534.4|24529.6|24540.9|24536.1|24545.9|24541.1|24533.9|24529.1|107
1589165100000|2020-05-11 02:45:00|24540.4|24535.6|24536.4|24531.6|24548.4|24543.6|24535.4|24530.6|202
1589165400000|2020-05-11 02:50:00|24536.9|24532.1|24529.9|24525.1|24536.9|24532.1|24527.4|24522.6|197
1589165700000|2020-05-11 02:55:00|24529.4|24524.6|24522.9|24518.1|24529.4|24524.6|24513.4|24508.6|269
1589166000000|2020-05-11 03:00:00|24522.4|24517.6|24524.4|24519.6|24529.9|24525.1|24514.9|24510.1|114
1589166300000|2020-05-11 03:05:00|24523.9|24519.1|24518.9|24514.1|24530.4|24525.6|24517.9|24513.1|122
1589166600000|2020-05-11 03:10:00|24518.4|24513.6|24520.4|24515.6|24526.9|24522.1|24518.4|24513.6|51
1589166900000|2020-05-11 03:15:00|24520.9|24516.1|24531.9|24527.1|24532.4|24527.6|24517.9|24513.1|95
1589167200000|2020-05-11 03:20:00|24531.4|24526.6|24532.4|24527.6|24533.9|24529.1|24524.9|24520.1|87
1589167500000|2020-05-11 03:25:00|24532.9|24528.1|24528.9|24524.1|24538.9|24534.1|24528.9|24524.1|136
1589167800000|2020-05-11 03:30:00|24530.4|24525.6|24535.9|24531.1|24537.9|24533.1|24529.9|24525.1|116
1589168100000|2020-05-11 03:35:00|24535.4|24530.6|24534.9|24530.1|24537.9|24533.1|24529.9|24525.1|74
1589168400000|2020-05-11 03:40:00|24531.9|24527.1|24535.9|24531.1|24536.9|24532.1|24529.4|24524.6|55
1589168700000|2020-05-11 03:45:00|24536.4|24531.6|24533.9|24529.1|24537.9|24533.1|24532.9|24528.1|104
1589169000000|2020-05-11 03:50:00|24534.4|24529.6|24532.4|24527.6|24536.9|24532.1|24530.4|24525.6|131
1589169300000|2020-05-11 03:55:00|24532.9|24528.1|24536.4|24531.6|24536.4|24531.6|24529.4|24524.6|82
1589169600000|2020-05-11 04:00:00|24536.9|24532.1|24545.9|24541.1|24550.9|24546.1|24536.4|24531.6|277
1589169900000|2020-05-11 04:05:00|24546.4|24541.6|24551.9|24547.1|24555.4|24550.6|24545.4|24540.6|192
1589170200000|2020-05-11 04:10:00|24552.9|24548.1|24551.9|24547.1|24557.9|24553.1|24551.4|24546.6|72
1589170500000|2020-05-11 04:15:00|24551.4|24546.6|24544.9|24540.1|24551.4|24546.6|24543.9|24539.1|111
1589170800000|2020-05-11 04:20:00|24543.9|24539.1|24510.9|24506.1|24543.9|24539.1|24509.9|24505.1|240
1589171100000|2020-05-11 04:25:00|24510.4|24505.6|24515.9|24511.1|24520.9|24516.1|24507.4|24502.6|74
1589171400000|2020-05-11 04:30:00|24514.9|24510.1|24518.9|24514.1|24519.9|24515.1|24507.9|24503.1|113
1589171700000|2020-05-11 04:35:00|24519.4|24514.6|24521.9|24517.1|24521.9|24517.1|24515.9|24511.1|72
1589172000000|2020-05-11 04:40:00|24521.4|24516.6|24520.9|24516.1|24522.4|24517.6|24514.9|24510.1|29
1589172300000|2020-05-11 04:45:00|24521.4|24516.6|24506.9|24502.1|24521.4|24516.6|24503.9|24499.1|123
1589172600000|2020-05-11 04:50:00|24507.4|24502.6|24507.9|24503.1|24510.9|24506.1|24504.9|24500.1|71
1589172900000|2020-05-11 04:55:00|24507.4|24502.6|24512.9|24508.1|24517.9|24513.1|24506.9|24502.1|87
1589173200000|2020-05-11 05:00:00|24512.4|24507.6|24486.9|24482.1|24513.4|24508.6|24486.4|24481.6|425
1589173500000|2020-05-11 05:05:00|24486.4|24481.6|24494.4|24489.6|24499.4|24494.6|24477.4|24472.6|170
1589173800000|2020-05-11 05:10:00|24493.9|24489.1|24490.4|24485.6|24494.9|24490.1|24485.4|24480.6|134
1589174100000|2020-05-11 05:15:00|24489.9|24485.1|24480.4|24475.6|24492.9|24488.1|24473.9|24469.1|106
1589174400000|2020-05-11 05:20:00|24479.9|24475.1|24483.9|24479.1|24483.9|24479.1|24465.4|24460.6|119
1589174700000|2020-05-11 05:25:00|24483.4|24478.6|24473.9|24469.1|24487.4|24482.6|24473.4|24468.6|70
1589175000000|2020-05-11 05:30:00|24474.4|24469.6|24464.9|24460.1|24475.4|24470.6|24457.9|24453.1|347
1589175300000|2020-05-11 05:35:00|24465.4|24460.6|24476.9|24472.1|24476.9|24472.1|24460.9|24456.1|125
1589175600000|2020-05-11 05:40:00|24476.4|24471.6|24465.4|24460.6|24476.9|24472.1|24462.9|24458.1|136
1589175900000|2020-05-11 05:45:00|24465.9|24461.1|24463.9|24459.1|24476.4|24471.6|24461.4|24456.6|143
1589176200000|2020-05-11 05:50:00|24464.4|24459.6|24460.9|24456.1|24470.4|24465.6|24459.4|24454.6|99
1589176500000|2020-05-11 05:55:00|24460.4|24455.6|24426.9|24422.1|24461.4|24456.6|24425.9|24421.1|428
1589176800000|2020-05-11 06:00:00|24426.3|24422.7|24402.3|24398.7|24438.3|24434.7|24389.3|24385.7|542
1589177100000|2020-05-11 06:05:00|24400.8|24397.2|24411.8|24408.2|24415.8|24412.2|24391.3|24387.7|401
1589177400000|2020-05-11 06:10:00|24411.3|24407.7|24434.3|24430.7|24437.3|24433.7|24405.3|24401.7|366
1589177700000|2020-05-11 06:15:00|24433.8|24430.2|24433.3|24429.7|24449.3|24445.7|24429.8|24426.2|358
1589178000000|2020-05-11 06:20:00|24430.8|24427.2|24431.3|24427.7|24436.3|24432.7|24423.3|24419.7|254
1589178300000|2020-05-11 06:25:00|24431.8|24428.2|24441.3|24437.7|24448.3|24444.7|24425.8|24422.2|170
1589178600000|2020-05-11 06:30:00|24441.8|24438.2|24448.3|24444.7|24456.3|24452.7|24439.3|24435.7|173
1589178900000|2020-05-11 06:35:00|24447.8|24444.2|24449.3|24445.7|24454.3|24450.7|24438.3|24434.7|187
1589179200000|2020-05-11 06:40:00|24449.8|24446.2|24451.3|24447.7|24452.8|24449.2|24443.8|24440.2|103
1589179500000|2020-05-11 06:45:00|24452.3|24448.7|24455.3|24451.7|24457.8|24454.2|24448.3|24444.7|124
1589179800000|2020-05-11 06:50:00|24455.8|24452.2|24464.3|24460.7|24468.3|24464.7|24445.3|24441.7|177
1589180100000|2020-05-11 06:55:00|24464.8|24461.2|24468.8|24465.2|24476.3|24472.7|24455.3|24451.7|230
1589180400000|2020-05-11 07:00:00|24467.8|24464.2|24445.8|24442.2|24476.8|24473.2|24428.8|24425.2|716
1589180700000|2020-05-11 07:05:00|24446.3|24442.7|24433.3|24429.7|24446.8|24443.2|24415.8|24412.2|401
1589181000000|2020-05-11 07:10:00|24434.3|24430.7|24453.3|24449.7|24457.8|24454.2|24427.8|24424.2|358
1589181300000|2020-05-11 07:15:00|24452.8|24449.2|24478.3|24474.7|24479.3|24475.7|24432.8|24429.2|388
1589181600000|2020-05-11 07:20:00|24478.8|24475.2|24487.3|24483.7|24496.3|24492.7|24467.3|24463.7|466
1589181900000|2020-05-11 07:25:00|24486.8|24483.2|24496.8|24493.2|24501.3|24497.7|24481.8|24478.2|343
1589182200000|2020-05-11 07:30:00|24496.3|24492.7|24466.3|24462.7|24497.3|24493.7|24461.8|24458.2|456
1589182500000|2020-05-11 07:35:00|24466.8|24463.2|24505.3|24501.7|24514.8|24511.2|24457.3|24453.7|495
1589182800000|2020-05-11 07:40:00|24504.8|24501.2|24486.3|24482.7|24511.3|24507.7|24482.3|24478.7|325
1589183100000|2020-05-11 07:45:00|24485.8|24482.2|24476.3|24472.7|24486.3|24482.7|24467.8|24464.2|417
1589183400000|2020-05-11 07:50:00|24475.8|24472.2|24489.3|24485.7|24493.8|24490.2|24473.3|24469.7|424
1589183700000|2020-05-11 07:55:00|24487.8|24484.2|24482.8|24479.2|24497.3|24493.7|24479.8|24476.2|292
1589184000000|2020-05-11 08:00:00|24483.8|24480.2|24479.3|24475.7|24485.3|24481.7|24469.8|24466.2|302
1589184300000|2020-05-11 08:05:00|24479.8|24476.2|24473.3|24469.7|24484.8|24481.2|24469.3|24465.7|303
1589184600000|2020-05-11 08:10:00|24472.8|24469.2|24445.8|24442.2|24480.3|24476.7|24443.3|24439.7|400
1589184900000|2020-05-11 08:15:00|24446.3|24442.7|24454.8|24451.2|24456.3|24452.7|24439.3|24435.7|432
1589185200000|2020-05-11 08:20:00|24455.3|24451.7|24442.3|24438.7|24462.3|24458.7|24439.3|24435.7|255
1589185500000|2020-05-11 08:25:00|24441.8|24438.2|24430.8|24427.2|24442.3|24438.7|24430.3|24426.7|380
1589185800000|2020-05-11 08:30:00|24430.3|24426.7|24425.3|24421.7|24442.3|24438.7|24423.3|24419.7|494
1589186100000|2020-05-11 08:35:00|24424.3|24420.7|24418.3|24414.7|24427.3|24423.7|24399.3|24395.7|569
1589186400000|2020-05-11 08:40:00|24418.8|24415.2|24383.3|24379.7|24419.3|24415.7|24380.3|24376.7|490
1589186700000|2020-05-11 08:45:00|24382.8|24379.2|24361.8|24358.2|24384.8|24381.2|24353.3|24349.7|890
1589187000000|2020-05-11 08:50:00|24362.3|24358.7|24373.3|24369.7|24376.8|24373.2|24359.3|24355.7|552
1589187300000|2020-05-11 08:55:00|24373.8|24370.2|24379.3|24375.7|24383.3|24379.7|24362.8|24359.2|355
1589187600000|2020-05-11 09:00:00|24380.3|24376.7|24323.3|24319.7|24380.3|24376.7|24318.3|24314.7|1068
1589187900000|2020-05-11 09:05:00|24323.8|24320.2|24328.3|24324.7|24340.3|24336.7|24322.3|24318.7|338
1589188200000|2020-05-11 09:10:00|24327.8|24324.2|24307.3|24303.7|24332.3|24328.7|24300.3|24296.7|557
1589188500000|2020-05-11 09:15:00|24306.8|24303.2|24312.8|24309.2|24321.3|24317.7|24296.3|24292.7|597
1589188800000|2020-05-11 09:20:00|24313.3|24309.7|24311.3|24307.7|24324.3|24320.7|24306.3|24302.7|509
1589189100000|2020-05-11 09:25:00|24310.8|24307.2|24268.3|24264.7|24311.3|24307.7|24268.3|24264.7|693
1589189400000|2020-05-11 09:30:00|24267.8|24264.2|24275.3|24271.7|24284.3|24280.7|24258.8|24255.2|750
1589189700000|2020-05-11 09:35:00|24275.8|24272.2|24273.3|24269.7|24288.3|24284.7|24273.3|24269.7|373
1589190000000|2020-05-11 09:40:00|24273.8|24270.2|24291.3|24287.7|24291.3|24287.7|24269.3|24265.7|569
1589190300000|2020-05-11 09:45:00|24290.8|24287.2|24312.3|24308.7|24312.3|24308.7|24288.3|24284.7|539
1589190600000|2020-05-11 09:50:00|24312.8|24309.2|24307.3|24303.7|24313.3|24309.7|24299.8|24296.2|409
1589190900000|2020-05-11 09:55:00|24306.8|24303.2|24296.3|24292.7|24319.3|24315.7|24295.3|24291.7|427
1589191200000|2020-05-11 10:00:00|24297.3|24293.7|24293.8|24290.2|24298.3|24294.7|24281.3|24277.7|317
1589191500000|2020-05-11 10:05:00|24294.3|24290.7|24299.3|24295.7|24309.3|24305.7|24289.3|24285.7|345
1589191800000|2020-05-11 10:10:00|24299.8|24296.2|24274.3|24270.7|24305.8|24302.2|24274.3|24270.7|259
1589192100000|2020-05-11 10:15:00|24273.8|24270.2|24211.3|24207.7|24277.3|24273.7|24210.3|24206.7|1150
1589192400000|2020-05-11 10:20:00|24212.3|24208.7|24216.3|24212.7|24231.3|24227.7|24206.8|24203.2|470
1589192700000|2020-05-11 10:25:00|24215.8|24212.2|24215.8|24212.2|24234.3|24230.7|24214.3|24210.7|381
1589193000000|2020-05-11 10:30:00|24216.3|24212.7|24227.8|24224.2|24229.8|24226.2|24198.3|24194.7|447
1589193300000|2020-05-11 10:35:00|24225.8|24222.2|24232.3|24228.7|24237.8|24234.2|24223.3|24219.7|303
1589193600000|2020-05-11 10:40:00|24231.8|24228.2|24243.3|24239.7|24243.8|24240.2|24225.8|24222.2|242
1589193900000|2020-05-11 10:45:00|24242.8|24239.2|24221.3|24217.7|24248.3|24244.7|24221.3|24217.7|448
1589194200000|2020-05-11 10:50:00|24223.3|24219.7|24204.8|24201.2|24223.3|24219.7|24200.8|24197.2|270
1589194500000|2020-05-11 10:55:00|24205.3|24201.7|24228.8|24225.2|24228.8|24225.2|24199.3|24195.7|574
1589194800000|2020-05-11 11:00:00|24230.3|24226.7|24225.3|24221.7|24244.8|24241.2|24219.8|24216.2|600
1589195100000|2020-05-11 11:05:00|24225.8|24222.2|24215.8|24212.2|24239.8|24236.2|24215.3|24211.7|387
1589195400000|2020-05-11 11:10:00|24216.3|24212.7|24232.8|24229.2|24237.3|24233.7|24209.3|24205.7|350
1589195700000|2020-05-11 11:15:00|24233.3|24229.7|24223.3|24219.7|24239.3|24235.7|24221.3|24217.7|447
1589196000000|2020-05-11 11:20:00|24223.8|24220.2|24211.3|24207.7|24223.8|24220.2|24186.3|24182.7|706
1589196300000|2020-05-11 11:25:00|24212.8|24209.2|24221.8|24218.2|24224.8|24221.2|24209.3|24205.7|265
1589196600000|2020-05-11 11:30:00|24221.3|24217.7|24210.3|24206.7|24228.8|24225.2|24207.8|24204.2|309
1589196900000|2020-05-11 11:35:00|24209.8|24206.2|24187.3|24183.7|24209.8|24206.2|24187.3|24183.7|335
1589197200000|2020-05-11 11:40:00|24186.3|24182.7|24160.3|24156.7|24195.3|24191.7|24160.3|24156.7|1069
1589197500000|2020-05-11 11:45:00|24159.8|24156.2|24149.8|24146.2|24174.3|24170.7|24148.8|24145.2|918
1589197800000|2020-05-11 11:50:00|24149.3|24145.7|24154.3|24150.7|24163.3|24159.7|24142.8|24139.2|553
1589198100000|2020-05-11 11:55:00|24154.8|24151.2|24135.3|24131.7|24164.8|24161.2|24118.3|24114.7|1064
1589198400000|2020-05-11 12:00:00|24136.3|24132.7|24140.8|24137.2|24159.8|24156.2|24117.3|24113.7|1162
1589198700000|2020-05-11 12:05:00|24139.8|24136.2|24134.3|24130.7|24152.3|24148.7|24105.8|24102.2|927
1589199000000|2020-05-11 12:10:00|24134.8|24131.2|24156.3|24152.7|24157.3|24153.7|24129.8|24126.2|640
1589199300000|2020-05-11 12:15:00|24154.8|24151.2|24155.3|24151.7|24164.3|24160.7|24125.3|24121.7|595
1589199600000|2020-05-11 12:20:00|24157.3|24153.7|24156.3|24152.7|24157.3|24153.7|24134.3|24130.7|529
1589199900000|2020-05-11 12:25:00|24155.8|24152.2|24127.3|24123.7|24158.3|24154.7|24123.3|24119.7|530
1589200200000|2020-05-11 12:30:00|24127.8|24124.2|24146.3|24142.7|24150.3|24146.7|24123.3|24119.7|393
1589200500000|2020-05-11 12:35:00|24147.3|24143.7|24129.3|24125.7|24148.8|24145.2|24115.8|24112.2|686
1589200800000|2020-05-11 12:40:00|24128.8|24125.2|24075.3|24071.7|24129.3|24125.7|24066.3|24062.7|1445
1589201100000|2020-05-11 12:45:00|24075.8|24072.2|24087.3|24083.7|24093.3|24089.7|24070.3|24066.7|782
1589201400000|2020-05-11 12:50:00|24087.8|24084.2|24087.3|24083.7|24096.3|24092.7|24083.3|24079.7|525
1589201700000|2020-05-11 12:55:00|24086.8|24083.2|24101.3|24097.7|24104.8|24101.2|24085.8|24082.2|478
1589202000000|2020-05-11 13:00:00|24100.8|24097.2|24124.8|24121.2|24125.3|24121.7|24096.8|24093.2|655
1589202300000|2020-05-11 13:05:00|24124.3|24120.7|24126.3|24122.7|24135.8|24132.2|24120.8|24117.2|663
1589202600000|2020-05-11 13:10:00|24127.3|24123.7|24122.3|24118.7|24128.8|24125.2|24107.3|24103.7|714
1589202900000|2020-05-11 13:15:00|24121.8|24118.2|24130.8|24127.2|24136.3|24132.7|24113.3|24109.7|808
1589203200000|2020-05-11 13:20:00|24131.8|24128.2|24135.3|24131.7|24145.8|24142.2|24129.3|24125.7|563
1589203500000|2020-05-11 13:25:00|24134.8|24131.2|24136.3|24132.7|24151.3|24147.7|24130.8|24127.2|1076
1589203800000|2020-05-11 13:30:00|24135.3|24131.7|24093.7|24091.3|24136.7|24134.3|24081.7|24079.3|4601
1589204100000|2020-05-11 13:35:00|24093.2|24090.8|24120.7|24118.3|24122.2|24119.8|24078.7|24076.3|3295
1589204400000|2020-05-11 13:40:00|24120.2|24117.8|24147.2|24144.8|24159.7|24157.3|24118.2|24115.8|2745
1589204700000|2020-05-11 13:45:00|24146.7|24144.3|24138.2|24135.8|24168.7|24166.3|24135.7|24133.3|2338
1589205000000|2020-05-11 13:50:00|24138.7|24136.3|24134.7|24132.3|24159.2|24156.8|24126.2|24123.8|2167
1589205300000|2020-05-11 13:55:00|24136.7|24134.3|24096.7|24094.3|24138.2|24135.8|24082.7|24080.3|1802
1589205600000|2020-05-11 14:00:00|24095.7|24093.3|24131.7|24129.3|24138.7|24136.3|24091.7|24089.3|2127
1589205900000|2020-05-11 14:05:00|24130.7|24128.3|24124.7|24122.3|24148.7|24146.3|24115.7|24113.3|2113
1589206200000|2020-05-11 14:10:00|24124.4|24122|24102.4|24100|24138.4|24136|24096.9|24094.5|2333
1589206500000|2020-05-11 14:15:00|24101.9|24099.5|24088.9|24086.5|24107.9|24105.5|24069.4|24067|2112
1589206800000|2020-05-11 14:20:00|24088.4|24086|24117.9|24115.5|24129.9|24127.5|24085.4|24083|1784
1589207100000|2020-05-11 14:25:00|24118.4|24116|24123.4|24121|24134.4|24132|24101.9|24099.5|1446
1589207400000|2020-05-11 14:30:00|24122.4|24120|24149.4|24147|24151.4|24149|24104.4|24102|1567
1589207700000|2020-05-11 14:35:00|24149.9|24147.5|24124.4|24122|24157.4|24155|24094.4|24092|2585
1589208000000|2020-05-11 14:40:00|24123.9|24121.5|24125.9|24123.5|24134.4|24132|24111.9|24109.5|928
1589208300000|2020-05-11 14:45:00|24125.4|24123|24148.4|24146|24150.9|24148.5|24114.4|24112|1170
1589208600000|2020-05-11 14:50:00|24148.9|24146.5|24134.4|24132|24155.4|24153|24129.9|24127.5|948
1589208900000|2020-05-11 14:55:00|24134.9|24132.5|24113.4|24111|24137.9|24135.5|24104.9|24102.5|1298
1589209200000|2020-05-11 15:00:00|24112.9|24110.5|24135.4|24133|24140.4|24138|24108.9|24106.5|936
1589209500000|2020-05-11 15:05:00|24134.9|24132.5|24133.9|24131.5|24145.4|24143|24128.4|24126|918
1589209800000|2020-05-11 15:10:00|24134.4|24132|24132.4|24130|24145.4|24143|24117.9|24115.5|800
1589210100000|2020-05-11 15:15:00|24131.9|24129.5|24149.4|24147|24149.9|24147.5|24121.9|24119.5|1185
1589210400000|2020-05-11 15:20:00|24149.9|24147.5|24140.9|24138.5|24156.9|24154.5|24133.9|24131.5|1621
1589210700000|2020-05-11 15:25:00|24141.4|24139|24170.4|24168|24172.9|24170.5|24125.9|24123.5|1554
1589211000000|2020-05-11 15:30:00|24171.4|24169|24185.9|24183.5|24188.9|24186.5|24166.9|24164.5|1407
1589211300000|2020-05-11 15:35:00|24186.4|24184|24186.4|24184|24197.4|24195|24178.9|24176.5|1116
1589211600000|2020-05-11 15:40:00|24186.9|24184.5|24182.4|24180|24187.9|24185.5|24175.9|24173.5|840
1589211900000|2020-05-11 15:45:00|24181.9|24179.5|24184.4|24182|24195.9|24193.5|24177.4|24175|1233
1589212200000|2020-05-11 15:50:00|24183.9|24181.5|24178.4|24176|24183.9|24181.5|24168.9|24166.5|850
1589212500000|2020-05-11 15:55:00|24177.9|24175.5|24184.4|24182|24186.9|24184.5|24168.9|24166.5|861
1589212800000|2020-05-11 16:00:00|24183.9|24181.5|24188.4|24186|24196.9|24194.5|24172.9|24170.5|1138
1589213100000|2020-05-11 16:05:00|24187.9|24185.5|24178.4|24176|24188.9|24186.5|24174.4|24172|685
1589213400000|2020-05-11 16:10:00|24178.9|24176.5|24180.4|24178|24184.4|24182|24172.4|24170|512
1589213700000|2020-05-11 16:15:00|24179.9|24177.5|24209.4|24207|24210.4|24208|24174.4|24172|1025
1589214000000|2020-05-11 16:20:00|24209.9|24207.5|24241.9|24239.5|24241.9|24239.5|24206.9|24204.5|1684
1589214300000|2020-05-11 16:25:00|24241.4|24239|24255.1|24252.7|24259.1|24256.7|24235.9|24233.5|1126
1589214600000|2020-05-11 16:30:00|24255.6|24253.2|24278.6|24276.2|24279.1|24276.7|24255.1|24252.7|1207
1589214900000|2020-05-11 16:35:00|24278.1|24275.7|24285.6|24283.2|24290.6|24288.2|24268.1|24265.7|871
1589215200000|2020-05-11 16:40:00|24285.7|24283.3|24278.7|24276.3|24287.7|24285.3|24270.7|24268.3|910
1589215500000|2020-05-11 16:45:00|24278.2|24275.8|24242.7|24240.3|24281.7|24279.3|24242.2|24239.8|1279
1589215800000|2020-05-11 16:50:00|24243.7|24241.3|24275.2|24272.8|24275.2|24272.8|24241.7|24239.3|859
1589216100000|2020-05-11 16:55:00|24274.7|24272.3|24283.2|24280.8|24284.7|24282.3|24266.7|24264.3|1000
1589216400000|2020-05-11 17:00:00|24282.2|24279.8|24286.2|24283.8|24294.7|24292.3|24262.2|24259.8|1204
1589216700000|2020-05-11 17:05:00|24286.7|24284.3|24335.2|24332.8|24335.7|24333.3|24285.2|24282.8|1455
1589217000000|2020-05-11 17:10:00|24334.7|24332.3|24325.7|24323.3|24335.7|24333.3|24324.7|24322.3|760
1589217300000|2020-05-11 17:15:00|24324.7|24322.3|24334.7|24332.3|24334.7|24332.3|24320.2|24317.8|799
1589217600000|2020-05-11 17:20:00|24335.7|24333.3|24328.7|24326.3|24340.7|24338.3|24324.7|24322.3|572
1589217900000|2020-05-11 17:25:00|24328.2|24325.8|24341.7|24339.3|24352.7|24350.3|24325.2|24322.8|762
1589218200000|2020-05-11 17:30:00|24341.2|24338.8|24341.7|24339.3|24352.7|24350.3|24334.2|24331.8|998
1589218500000|2020-05-11 17:35:00|24341.2|24338.8|24364.2|24361.8|24367.2|24364.8|24337.2|24334.8|986
1589218800000|2020-05-11 17:40:00|24363.7|24361.3|24329.7|24327.3|24367.2|24364.8|24329.2|24326.8|1248
1589219100000|2020-05-11 17:45:00|24329.2|24326.8|24324.7|24322.3|24337.7|24335.3|24320.2|24317.8|1071
1589219400000|2020-05-11 17:50:00|24325.2|24322.8|24327.7|24325.3|24333.7|24331.3|24315.2|24312.8|960
1589219700000|2020-05-11 17:55:00|24328.2|24325.8|24306.2|24303.8|24331.2|24328.8|24305.2|24302.8|1006
1589220000000|2020-05-11 18:00:00|24305.7|24303.3|24270.7|24268.3|24312.7|24310.3|24269.7|24267.3|1541
1589220300000|2020-05-11 18:05:00|24271.7|24269.3|24277.2|24274.8|24280.2|24277.8|24261.2|24258.8|984
1589220600000|2020-05-11 18:10:00|24277.7|24275.3|24253.7|24251.3|24277.7|24275.3|24248.2|24245.8|886
1589220900000|2020-05-11 18:15:00|24254.2|24251.8|24276.2|24273.8|24277.2|24274.8|24244.7|24242.3|854
1589221200000|2020-05-11 18:20:00|24275.7|24273.3|24290.2|24287.8|24293.7|24291.3|24275.7|24273.3|831
1589221500000|2020-05-11 18:25:00|24290.7|24288.3|24267.2|24264.8|24297.2|24294.8|24252.2|24249.8|1268
1589221800000|2020-05-11 18:30:00|24266.7|24264.3|24301.2|24298.8|24304.7|24302.3|24262.2|24259.8|1379
1589222100000|2020-05-11 18:35:00|24301.7|24299.3|24316.2|24313.8|24319.2|24316.8|24294.2|24291.8|873
1589222400000|2020-05-11 18:40:00|24315.7|24313.3|24306.2|24303.8|24318.7|24316.3|24303.7|24301.3|641
1589222700000|2020-05-11 18:45:00|24306.7|24304.3|24305.2|24302.8|24311.2|24308.8|24296.7|24294.3|545
1589223000000|2020-05-11 18:50:00|24306.2|24303.8|24313.2|24310.8|24323.7|24321.3|24302.2|24299.8|704
1589223300000|2020-05-11 18:55:00|24313.7|24311.3|24301.7|24299.3|24316.7|24314.3|24299.7|24297.3|498
1589223600000|2020-05-11 19:00:00|24302.2|24299.8|24329.7|24327.3|24339.7|24337.3|24300.7|24298.3|1210
1589223900000|2020-05-11 19:05:00|24330.2|24327.8|24337.7|24335.3|24345.7|24343.3|24318.7|24316.3|814
1589224200000|2020-05-11 19:10:00|24338.2|24335.8|24320.2|24317.8|24345.7|24343.3|24312.2|24309.8|1111
1589224500000|2020-05-11 19:15:00|24320.7|24318.3|24321.2|24318.8|24335.7|24333.3|24310.2|24307.8|1101
1589224800000|2020-05-11 19:20:00|24322.7|24320.3|24298.7|24296.3|24327.2|24324.8|24296.2|24293.8|1089
1589225100000|2020-05-11 19:25:00|24299.2|24296.8|24295.7|24293.3|24304.2|24301.8|24278.7|24276.3|1308
1589225400000|2020-05-11 19:30:00|24296.2|24293.8|24270.7|24268.3|24310.2|24307.8|24262.7|24260.3|1621
1589225700000|2020-05-11 19:35:00|24271.2|24268.8|24285.2|24282.8|24290.7|24288.3|24265.7|24263.3|1098
1589226000000|2020-05-11 19:40:00|24285.7|24283.3|24287.2|24284.8|24292.7|24290.3|24268.7|24266.3|1216
1589226300000|2020-05-11 19:45:00|24286.7|24284.3|24268.7|24266.3|24298.7|24296.3|24260.7|24258.3|1371
1589226600000|2020-05-11 19:50:00|24262.2|24259.8|24267.7|24265.3|24284.7|24282.3|24241.7|24239.3|2464
1589226900000|2020-05-11 19:55:00|24270.7|24268.3|24221.7|24219.3|24280.2|24277.8|24220.7|24218.3|3480
1589227200000|2020-05-11 20:00:00|24215.7|24213.3|24181.9|24177.1|24233.9|24229.1|24181.9|24177.1|1680
1589227500000|2020-05-11 20:05:00|24181.4|24176.6|24174.4|24169.6|24193.9|24189.1|24170.9|24166.1|907
1589227800000|2020-05-11 20:10:00|24173.9|24169.1|24221.1|24211.3|24223.6|24216.1|24171.9|24167.1|513
1589228100000|2020-05-11 20:15:00|24220.5|24210.7|24218.2|24208.4|24221.9|24212.1|24211.5|24201.7|0
1589228400000|2020-05-11 20:20:00|24220.9|24211.1|24219.5|24209.7|24221.2|24211.4|24218|24208.2|0
1589228700000|2020-05-11 20:25:00|24221|24211.2|24234.1|24224.3|24239.4|24229.6|24220.6|24210.8|0
1589229000000|2020-05-11 20:30:00|24214.9|24210.1|24197.9|24193.1|24222.9|24218.1|24193.9|24189.1|545
1589229300000|2020-05-11 20:35:00|24200.9|24196.1|24201.9|24197.1|24204.9|24200.1|24197.9|24193.1|120
1589229600000|2020-05-11 20:40:00|24202.9|24198.1|24208.9|24204.1|24216.9|24212.1|24199.9|24195.1|135
1589229900000|2020-05-11 20:45:00|24210.9|24206.1|24201.9|24197.1|24212.9|24208.1|24201.9|24197.1|140
1589230200000|2020-05-11 20:50:00|24200.9|24196.1|24199.9|24195.1|24203.9|24199.1|24194.9|24190.1|128
1589230500000|2020-05-11 20:55:00|24197.9|24193.1|24197|24187.2|24201.9|24197.1|24191.9|24187|82
1589230800000|2020-05-11 21:00:00|24198.2|24188.4|24205.4|24195.6|24205.6|24195.8|24198.2|24188.4|0
1589231100000|2020-05-11 21:05:00|24205.1|24195.3|24202.4|24192.6|24205.1|24195.3|24197.6|24187.8|0
1589231400000|2020-05-11 21:10:00|24202.1|24192.3|24200.3|24190.5|24202.9|24193.1|24198.1|24188.3|0
1589231700000|2020-05-11 21:15:00|24200.5|24190.7|24202.9|24193.1|24203|24193.2|24200.4|24190.6|0
1589232000000|2020-05-11 21:20:00|24203.1|24193.3|24207.5|24197.7|24207.5|24197.7|24199.7|24189.9|0
1589232300000|2020-05-11 21:25:00|24206.6|24196.8|24209.8|24200|24209.8|24200|24206.6|24196.8|0
1589232600000|2020-05-11 21:30:00|24209.4|24199.6|24211.9|24202.1|24211.9|24202.1|24209.4|24199.6|0
1589232900000|2020-05-11 21:35:00|24211.8|24202|24218.7|24208.9|24221.6|24211.8|24211.8|24202|0
1589233200000|2020-05-11 21:40:00|24219|24209.2|24217|24207.2|24219|24209.2|24215.9|24206.1|0
1589233500000|2020-05-11 21:45:00|24215.5|24205.7|24218.9|24209.1|24218.9|24209.1|24214.1|24204.3|0
1589233800000|2020-05-11 21:50:00|24218.6|24208.8|24217.1|24207.3|24218.6|24208.8|24214.8|24205|0
1589234100000|2020-05-11 21:55:00|24216.8|24207|24213.1|24203.3|24218.2|24208.4|24211.6|24201.8|0
1589234400000|2020-05-11 22:00:00|24193.9|24189.1|24214.9|24210.1|24221.4|24216.6|24193.9|24189.1|229
1589234700000|2020-05-11 22:05:00|24215.4|24210.6|24228.9|24224.1|24233.4|24228.6|24215.4|24210.6|160
1589235000000|2020-05-11 22:10:00|24229.4|24224.6|24231.4|24226.6|24232.9|24228.1|24227.9|24223.1|79
1589235300000|2020-05-11 22:15:00|24232.9|24228.1|24250.4|24245.6|24254.4|24249.6|24232.4|24227.6|184
1589235600000|2020-05-11 22:20:00|24249.9|24245.1|24257.4|24252.6|24269.4|24264.6|24249.9|24245.1|152
1589235900000|2020-05-11 22:25:00|24256.9|24252.1|24247.9|24243.1|24263.4|24258.6|24245.4|24240.6|86
1589236200000|2020-05-11 22:30:00|24247.4|24242.6|24265.9|24261.1|24271.4|24266.6|24246.9|24242.1|82
1589236500000|2020-05-11 22:35:00|24266.4|24261.6|24254.9|24250.1|24268.4|24263.6|24254.9|24250.1|111
1589236800000|2020-05-11 22:40:00|24255.4|24250.6|24251.4|24246.6|24262.9|24258.1|24246.9|24242.1|100
1589237100000|2020-05-11 22:45:00|24250.9|24246.1|24218.4|24213.6|24251.9|24247.1|24205.4|24200.6|303
1589237400000|2020-05-11 22:50:00|24217.9|24213.1|24222.4|24217.6|24225.9|24221.1|24205.4|24200.6|211
1589237700000|2020-05-11 22:55:00|24222.9|24218.1|24225.9|24221.1|24225.9|24221.1|24216.9|24212.1|49
1589238000000|2020-05-11 23:00:00|24224.4|24219.6|24219.4|24214.6|24224.4|24219.6|24210.9|24206.1|82
1589238300000|2020-05-11 23:05:00|24219.9|24215.1|24213.4|24208.6|24219.9|24215.1|24210.4|24205.6|59
1589238600000|2020-05-11 23:10:00|24213.9|24209.1|24232.9|24228.1|24236.9|24232.1|24213.9|24209.1|149
1589238900000|2020-05-11 23:15:00|24233.4|24228.6|24225.4|24220.6|24235.4|24230.6|24217.4|24212.6|112
1589239200000|2020-05-11 23:20:00|24224.9|24220.1|24180.9|24176.1|24225.4|24220.6|24180.4|24175.6|333
1589239500000|2020-05-11 23:25:00|24181.4|24176.6|24167.4|24162.6|24184.9|24180.1|24154.9|24150.1|403
1589239800000|2020-05-11 23:30:00|24168.4|24163.6|24176.9|24172.1|24176.9|24172.1|24162.4|24157.6|159
1589240100000|2020-05-11 23:35:00|24176.4|24171.6|24154.9|24150.1|24183.4|24178.6|24154.9|24150.1|178
1589240400000|2020-05-11 23:40:00|24153.9|24149.1|24163.9|24159.1|24172.4|24167.6|24153.9|24149.1|121
1589240700000|2020-05-11 23:45:00|24163.4|24158.6|24151.4|24146.6|24166.4|24161.6|24146.9|24142.1|196
1589241000000|2020-05-11 23:50:00|24150.9|24146.1|24168.4|24163.6|24172.4|24167.6|24146.4|24141.6|262
1589241300000|2020-05-11 23:55:00|24167.9|24163.1|24173.9|24169.1|24178.9|24174.1|24164.9|24160.1|171
1589241600000|2020-05-12 00:00:00|24175.4|24170.6|24155.4|24150.6|24190.4|24185.6|24134.9|24130.1|484
1589241900000|2020-05-12 00:05:00|24154.9|24150.1|24142.9|24138.1|24167.9|24163.1|24140.4|24135.6|351
1589242200000|2020-05-12 00:10:00|24142.4|24137.6|24121.9|24117.1|24155.9|24151.1|24117.9|24113.1|409
1589242500000|2020-05-12 00:15:00|24121.4|24116.6|24129.4|24124.6|24134.4|24129.6|24117.9|24113.1|309
1589242800000|2020-05-12 00:20:00|24129.9|24125.1|24122.4|24117.6|24141.4|24136.6|24116.9|24112.1|177
1589243100000|2020-05-12 00:25:00|24123.4|24118.6|24088.9|24084.1|24131.4|24126.6|24077.4|24072.6|508
1589243400000|2020-05-12 00:30:00|24088.4|24083.6|24080.9|24076.1|24090.9|24086.1|24075.9|24071.1|428
1589243700000|2020-05-12 00:35:00|24079.9|24075.1|24092.4|24087.6|24100.4|24095.6|24068.9|24064.1|382
1589244000000|2020-05-12 00:40:00|24091.9|24087.1|24096.4|24091.6|24107.9|24103.1|24088.9|24084.1|269
1589244300000|2020-05-12 00:45:00|24095.9|24091.1|24061.4|24056.6|24103.9|24099.1|24052.9|24048.1|554
1589244600000|2020-05-12 00:50:00|24061.9|24057.1|24075.9|24071.1|24085.4|24080.6|24059.9|24055.1|360
1589244900000|2020-05-12 00:55:00|24075.4|24070.6|24065.9|24061.1|24077.9|24073.1|24049.4|24044.6|438
1589245200000|2020-05-12 01:00:00|24066.9|24062.1|24060.4|24055.6|24073.4|24068.6|24049.4|24044.6|229
1589245500000|2020-05-12 01:05:00|24060.9|24056.1|24085.9|24081.1|24091.9|24087.1|24054.9|24050.1|331
1589245800000|2020-05-12 01:10:00|24085.4|24080.6|24077.9|24073.1|24088.9|24084.1|24071.9|24067.1|238
1589246100000|2020-05-12 01:15:00|24077.4|24072.6|24086.9|24082.1|24093.4|24088.6|24070.9|24066.1|238
1589246400000|2020-05-12 01:20:00|24086.4|24081.6|24102.9|24098.1|24103.4|24098.6|24076.9|24072.1|275
1589246700000|2020-05-12 01:25:00|24103.4|24098.6|24110.9|24106.1|24110.9|24106.1|24097.4|24092.6|186
1589247000000|2020-05-12 01:30:00|24110.4|24105.6|24112.9|24108.1|24114.9|24110.1|24105.9|24101.1|264
1589247300000|2020-05-12 01:35:00|24113.4|24108.6|24088.4|24083.6|24116.4|24111.6|24081.9|24077.1|297
1589247600000|2020-05-12 01:40:00|24088.9|24084.1|24048.9|24044.1|24088.9|24084.1|24045.4|24040.6|562
1589247900000|2020-05-12 01:45:00|24049.4|24044.6|24027.4|24022.6|24049.4|24044.6|24025.9|24021.1|564
1589248200000|2020-05-12 01:50:00|24026.9|24022.1|24048.9|24044.1|24050.9|24046.1|24022.4|24017.6|312
1589248500000|2020-05-12 01:55:00|24049.4|24044.6|24044.9|24040.1|24057.9|24053.1|24043.9|24039.1|173
1589248800000|2020-05-12 02:00:00|24042.9|24038.1|24051.9|24047.1|24061.9|24057.1|24042.4|24037.6|215
1589249100000|2020-05-12 02:05:00|24051.4|24046.6|24066.9|24062.1|24070.9|24066.1|24048.9|24044.1|240
1589249400000|2020-05-12 02:10:00|24066.4|24061.6|24064.9|24060.1|24070.4|24065.6|24056.4|24051.6|151
1589249700000|2020-05-12 02:15:00|24064.4|24059.6|24042.9|24038.1|24067.9|24063.1|24037.9|24033.1|238
1589250000000|2020-05-12 02:20:00|24043.4|24038.6|24048.4|24043.6|24058.4|24053.6|24042.9|24038.1|176
1589250300000|2020-05-12 02:25:00|24047.9|24043.1|24018.9|24014.1|24055.4|24050.6|24007.4|24002.6|476
1589250600000|2020-05-12 02:30:00|24018.4|24013.6|24011.9|24007.1|24018.9|24014.1|23999.4|23994.6|347
1589250900000|2020-05-12 02:35:00|24011.4|24006.6|24020.4|24015.6|24024.9|24020.1|24009.9|24005.1|151
1589251200000|2020-05-12 02:40:00|24020.9|24016.1|24020.9|24016.1|24026.9|24022.1|24012.9|24008.1|86
1589251500000|2020-05-12 02:45:00|24020.4|24015.6|24028.9|24024.1|24032.9|24028.1|24014.9|24010.1|111
1589251800000|2020-05-12 02:50:00|24029.4|24024.6|24031.4|24026.6|24038.9|24034.1|24028.9|24024.1|243
1589252100000|2020-05-12 02:55:00|24031.9|24027.1|24031.9|24027.1|24036.9|24032.1|24020.4|24015.6|149
1589252400000|2020-05-12 03:00:00|24032.4|24027.6|24004.4|23999.6|24034.4|24029.6|24000.9|23996.1|161
1589252700000|2020-05-12 03:05:00|24004.9|24000.1|24013.9|24009.1|24024.4|24019.6|24004.9|24000.1|151
1589253000000|2020-05-12 03:10:00|24013.4|24008.6|24000.9|23996.1|24013.4|24008.6|23991.4|23986.6|250
1589253300000|2020-05-12 03:15:00|24000.4|23995.6|23993.4|23988.6|24008.4|24003.6|23992.9|23988.1|95
1589253600000|2020-05-12 03:20:00|23993.9|23989.1|23992.9|23988.1|24000.4|23995.6|23990.9|23986.1|93
1589253900000|2020-05-12 03:25:00|23992.4|23987.6|23993.9|23989.1|24000.9|23996.1|23984.9|23980.1|188
1589254200000|2020-05-12 03:30:00|23994.4|23989.6|23987.9|23983.1|23994.9|23990.1|23985.4|23980.6|156
1589254500000|2020-05-12 03:35:00|23988.9|23984.1|23978.4|23973.6|23996.9|23992.1|23971.9|23967.1|287
1589254800000|2020-05-12 03:40:00|23977.9|23973.1|23991.9|23987.1|23994.9|23990.1|23972.4|23967.6|152
1589255100000|2020-05-12 03:45:00|23992.4|23987.6|23999.9|23995.1|24016.4|24011.6|23990.4|23985.6|400
1589255400000|2020-05-12 03:50:00|24000.4|23995.6|24019.9|24015.1|24019.9|24015.1|23999.9|23995.1|204
1589255700000|2020-05-12 03:55:00|24022.9|24018.1|24040.9|24036.1|24041.9|24037.1|24020.9|24016.1|450
1589256000000|2020-05-12 04:00:00|24040.4|24035.6|24050.4|24045.6|24050.9|24046.1|24029.9|24025.1|248
1589256300000|2020-05-12 04:05:00|24050.9|24046.1|24049.9|24045.1|24062.9|24058.1|24047.4|24042.6|234
1589256600000|2020-05-12 04:10:00|24050.4|24045.6|24041.4|24036.6|24051.9|24047.1|24037.9|24033.1|114
1589256900000|2020-05-12 04:15:00|24040.9|24036.1|24076.4|24071.6|24079.9|24075.1|24040.4|24035.6|343
1589257200000|2020-05-12 04:20:00|24075.9|24071.1|24077.9|24073.1|24079.9|24075.1|24063.9|24059.1|155
1589257500000|2020-05-12 04:25:00|24078.4|24073.6|24059.9|24055.1|24080.4|24075.6|24056.9|24052.1|160
1589257800000|2020-05-12 04:30:00|24059.4|24054.6|24044.9|24040.1|24062.4|24057.6|24042.9|24038.1|225
1589258100000|2020-05-12 04:35:00|24045.4|24040.6|24057.4|24052.6|24060.9|24056.1|24044.9|24040.1|133
1589258400000|2020-05-12 04:40:00|24057.9|24053.1|24051.4|24046.6|24059.9|24055.1|24048.4|24043.6|99
1589258700000|2020-05-12 04:45:00|24051.9|24047.1|24070.4|24065.6|24070.4|24065.6|24050.4|24045.6|76
1589259000000|2020-05-12 04:50:00|24069.9|24065.1|24061.9|24057.1|24069.9|24065.1|24056.4|24051.6|83
1589259300000|2020-05-12 04:55:00|24062.4|24057.6|24078.4|24073.6|24086.4|24081.6|24059.9|24055.1|161
1589259600000|2020-05-12 05:00:00|24077.4|24072.6|24098.9|24094.1|24109.4|24104.6|24076.9|24072.1|518
1589259900000|2020-05-12 05:05:00|24098.4|24093.6|24087.9|24083.1|24105.4|24100.6|24084.9|24080.1|218
1589260200000|2020-05-12 05:10:00|24087.4|24082.6|24092.4|24087.6|24092.4|24087.6|24079.9|24075.1|134
1589260500000|2020-05-12 05:15:00|24092.9|24088.1|24104.9|24100.1|24105.4|24100.6|24090.4|24085.6|68
1589260800000|2020-05-12 05:20:00|24104.4|24099.6|24129.9|24125.1|24135.9|24131.1|24103.9|24099.1|557
1589261100000|2020-05-12 05:25:00|24130.4|24125.6|24129.9|24125.1|24136.9|24132.1|24125.4|24120.6|122
1589261400000|2020-05-12 05:30:00|24129.4|24124.6|24131.4|24126.6|24132.9|24128.1|24115.9|24111.1|220
1589261700000|2020-05-12 05:35:00|24131.9|24127.1|24120.4|24115.6|24135.9|24131.1|24117.4|24112.6|171
1589262000000|2020-05-12 05:40:00|24120.9|24116.1|24122.9|24118.1|24131.9|24127.1|24120.9|24116.1|122
1589262300000|2020-05-12 05:45:00|24122.4|24117.6|24114.4|24109.6|24129.4|24124.6|24113.9|24109.1|110
1589262600000|2020-05-12 05:50:00|24113.9|24109.1|24103.9|24099.1|24116.9|24112.1|24090.9|24086.1|321
1589262900000|2020-05-12 05:55:00|24104.9|24100.1|24097.9|24093.1|24110.9|24106.1|24097.9|24093.1|99
1589263200000|2020-05-12 06:00:00|24097.3|24093.7|24034.3|24030.7|24098.8|24095.2|24028.3|24024.7|701
1589263500000|2020-05-12 06:05:00|24033.8|24030.2|24027.3|24023.7|24042.3|24038.7|24016.3|24012.7|493
1589263800000|2020-05-12 06:10:00|24027.8|24024.2|24001.3|23997.7|24031.3|24027.7|24000.3|23996.7|723
1589264100000|2020-05-12 06:15:00|24001.8|23998.2|24019.3|24015.7|24023.3|24019.7|24001.8|23998.2|439
1589264400000|2020-05-12 06:20:00|24018.8|24015.2|24022.3|24018.7|24036.3|24032.7|24015.8|24012.2|291
1589264700000|2020-05-12 06:25:00|24022.8|24019.2|24013.3|24009.7|24024.8|24021.2|24002.8|23999.2|288
1589265000000|2020-05-12 06:30:00|24012.8|24009.2|24018.3|24014.7|24028.3|24024.7|24012.3|24008.7|250
1589265300000|2020-05-12 06:35:00|24018.8|24015.2|24043.3|24039.7|24045.3|24041.7|24016.8|24013.2|271
1589265600000|2020-05-12 06:40:00|24043.8|24040.2|24062.3|24058.7|24068.8|24065.2|24042.3|24038.7|291
1589265900000|2020-05-12 06:45:00|24063.3|24059.7|24038.3|24034.7|24072.3|24068.7|24036.3|24032.7|360
1589266200000|2020-05-12 06:50:00|24040.3|24036.7|24043.3|24039.7|24053.3|24049.7|24038.3|24034.7|156
1589266500000|2020-05-12 06:55:00|24043.8|24040.2|24054.3|24050.7|24067.8|24064.2|24042.3|24038.7|278
1589266800000|2020-05-12 07:00:00|24055.3|24051.7|24098.3|24094.7|24098.3|24094.7|24048.8|24045.2|810
1589267100000|2020-05-12 07:05:00|24097.8|24094.2|24091.3|24087.7|24102.8|24099.2|24082.3|24078.7|580
1589267400000|2020-05-12 07:10:00|24091.8|24088.2|24121.3|24117.7|24125.3|24121.7|24090.3|24086.7|733
1589267700000|2020-05-12 07:15:00|24120.8|24117.2|24167.3|24163.7|24167.3|24163.7|24116.3|24112.7|919
1589268000000|2020-05-12 07:20:00|24166.8|24163.2|24164.3|24160.7|24169.8|24166.2|24149.8|24146.2|746
1589268300000|2020-05-12 07:25:00|24163.8|24160.2|24142.3|24138.7|24164.3|24160.7|24141.3|24137.7|462
1589268600000|2020-05-12 07:30:00|24142.8|24139.2|24128.3|24124.7|24147.3|24143.7|24124.3|24120.7|499
1589268900000|2020-05-12 07:35:00|24128.8|24125.2|24123.3|24119.7|24136.8|24133.2|24113.3|24109.7|515
1589269200000|2020-05-12 07:40:00|24122.8|24119.2|24120.3|24116.7|24135.3|24131.7|24114.8|24111.2|376
1589269500000|2020-05-12 07:45:00|24120.8|24117.2|24146.3|24142.7|24147.3|24143.7|24119.8|24116.2|257
1589269800000|2020-05-12 07:50:00|24146.8|24143.2|24161.3|24157.7|24162.3|24158.7|24146.3|24142.7|470
1589270100000|2020-05-12 07:55:00|24160.8|24157.2|24154.8|24151.2|24162.8|24159.2|24145.8|24142.2|335
1589270400000|2020-05-12 08:00:00|24154.3|24150.7|24119.3|24115.7|24159.3|24155.7|24106.8|24103.2|682
1589270700000|2020-05-12 08:05:00|24119.8|24116.2|24115.3|24111.7|24134.3|24130.7|24106.3|24102.7|427
1589271000000|2020-05-12 08:10:00|24114.8|24111.2|24137.3|24133.7|24137.3|24133.7|24112.8|24109.2|362
1589271300000|2020-05-12 08:15:00|24137.8|24134.2|24159.3|24155.7|24166.8|24163.2|24135.8|24132.2|545
1589271600000|2020-05-12 08:20:00|24158.3|24154.7|24167.3|24163.7|24171.3|24167.7|24146.3|24142.7|399
1589271900000|2020-05-12 08:25:00|24167.8|24164.2|24158.8|24155.2|24171.3|24167.7|24147.3|24143.7|413
1589272200000|2020-05-12 08:30:00|24159.3|24155.7|24159.3|24155.7|24171.3|24167.7|24142.3|24138.7|575
1589272500000|2020-05-12 08:35:00|24159.8|24156.2|24145.3|24141.7|24164.3|24160.7|24143.3|24139.7|244
1589272800000|2020-05-12 08:40:00|24145.8|24142.2|24145.3|24141.7|24157.3|24153.7|24134.3|24130.7|334
1589273100000|2020-05-12 08:45:00|24144.8|24141.2|24155.3|24151.7|24164.3|24160.7|24141.3|24137.7|322
1589273400000|2020-05-12 08:50:00|24154.8|24151.2|24144.3|24140.7|24159.8|24156.2|24140.3|24136.7|280
1589273700000|2020-05-12 08:55:00|24143.8|24140.2|24137.3|24133.7|24154.3|24150.7|24135.3|24131.7|267
1589274000000|2020-05-12 09:00:00|24137.8|24134.2|24115.3|24111.7|24141.3|24137.7|24111.8|24108.2|633
1589274300000|2020-05-12 09:05:00|24115.8|24112.2|24120.8|24117.2|24123.3|24119.7|24105.3|24101.7|324
1589274600000|2020-05-12 09:10:00|24121.3|24117.7|24135.8|24132.2|24140.8|24137.2|24120.3|24116.7|413
1589274900000|2020-05-12 09:15:00|24137.3|24133.7|24157.3|24153.7|24169.3|24165.7|24137.3|24133.7|433
1589275200000|2020-05-12 09:20:00|24157.8|24154.2|24166.3|24162.7|24168.3|24164.7|24153.3|24149.7|231
1589275500000|2020-05-12 09:25:00|24166.8|24163.2|24178.8|24175.2|24181.3|24177.7|24166.8|24163.2|495
1589275800000|2020-05-12 09:30:00|24178.3|24174.7|24173.3|24169.7|24181.8|24178.2|24171.8|24168.2|423
1589276100000|2020-05-12 09:35:00|24173.8|24170.2|24157.3|24153.7|24175.8|24172.2|24156.3|24152.7|275
1589276400000|2020-05-12 09:40:00|24157.8|24154.2|24136.3|24132.7|24159.3|24155.7|24131.3|24127.7|466
1589276700000|2020-05-12 09:45:00|24136.8|24133.2|24160.3|24156.7|24166.3|24162.7|24127.3|24123.7|608
1589277000000|2020-05-12 09:50:00|24159.8|24156.2|24196.3|24192.7|24203.8|24200.2|24155.8|24152.2|771
1589277300000|2020-05-12 09:55:00|24197.3|24193.7|24195.3|24191.7|24202.3|24198.7|24191.3|24187.7|336
1589277600000|2020-05-12 10:00:00|24194.3|24190.7|24190.3|24186.7|24205.3|24201.7|24186.8|24183.2|347
1589277900000|2020-05-12 10:05:00|24189.8|24186.2|24195.8|24192.2|24199.8|24196.2|24183.8|24180.2|405
1589278200000|2020-05-12 10:10:00|24196.3|24192.7|24201.3|24197.7|24206.8|24203.2|24190.8|24187.2|224
1589278500000|2020-05-12 10:15:00|24203.3|24199.7|24232.8|24229.2|24238.8|24235.2|24198.3|24194.7|746
1589278800000|2020-05-12 10:20:00|24233.3|24229.7|24260.8|24257.2|24262.8|24259.2|24232.3|24228.7|636
1589279100000|2020-05-12 10:25:00|24261.3|24257.7|24264.3|24260.7|24273.3|24269.7|24259.3|24255.7|458
1589279400000|2020-05-12 10:30:00|24263.8|24260.2|24264.8|24261.2|24284.3|24280.7|24261.3|24257.7|756
1589279700000|2020-05-12 10:35:00|24264.3|24260.7|24257.3|24253.7|24269.8|24266.2|24254.8|24251.2|437
1589280000000|2020-05-12 10:40:00|24258.3|24254.7|24265.3|24261.7|24273.3|24269.7|24258.3|24254.7|250
1589280300000|2020-05-12 10:45:00|24265.8|24262.2|24256.3|24252.7|24265.8|24262.2|24251.3|24247.7|283
1589280600000|2020-05-12 10:50:00|24257.3|24253.7|24263.8|24260.2|24265.3|24261.7|24252.3|24248.7|206
1589280900000|2020-05-12 10:55:00|24263.3|24259.7|24266.8|24263.2|24270.3|24266.7|24255.8|24252.2|422
1589281200000|2020-05-12 11:00:00|24267.3|24263.7|24272.3|24268.7|24273.3|24269.7|24256.8|24253.2|292
1589281500000|2020-05-12 11:05:00|24272.8|24269.2|24300.3|24296.7|24313.3|24309.7|24271.8|24268.2|749
1589281800000|2020-05-12 11:10:00|24299.8|24296.2|24288.8|24285.2|24304.8|24301.2|24283.8|24280.2|315
1589282100000|2020-05-12 11:15:00|24289.3|24285.7|24308.3|24304.7|24311.3|24307.7|24288.3|24284.7|331
1589282400000|2020-05-12 11:20:00|24307.8|24304.2|24316.3|24312.7|24321.3|24317.7|24298.8|24295.2|417
1589282700000|2020-05-12 11:25:00|24315.8|24312.2|24321.3|24317.7|24324.3|24320.7|24306.8|24303.2|385
1589283000000|2020-05-12 11:30:00|24322.8|24319.2|24313.3|24309.7|24325.3|24321.7|24297.3|24293.7|467
1589283300000|2020-05-12 11:35:00|24313.8|24310.2|24298.3|24294.7|24318.3|24314.7|24298.3|24294.7|283
1589283600000|2020-05-12 11:40:00|24297.8|24294.2|24291.3|24287.7|24301.3|24297.7|24291.3|24287.7|428
1589283900000|2020-05-12 11:45:00|24294.3|24290.7|24321.3|24317.7|24333.3|24329.7|24294.3|24290.7|601
1589284200000|2020-05-12 11:50:00|24321.8|24318.2|24342.3|24338.7|24349.3|24345.7|24321.8|24318.2|666
1589284500000|2020-05-12 11:55:00|24341.8|24338.2|24332.8|24329.2|24345.8|24342.2|24325.3|24321.7|388
1589284800000|2020-05-12 12:00:00|24331.3|24327.7|24339.8|24336.2|24347.3|24343.7|24324.8|24321.2|571
1589285100000|2020-05-12 12:05:00|24340.8|24337.2|24334.3|24330.7|24344.3|24340.7|24325.8|24322.2|418
1589285400000|2020-05-12 12:10:00|24334.8|24331.2|24331.8|24328.2|24349.3|24345.7|24331.3|24327.7|413
1589285700000|2020-05-12 12:15:00|24332.3|24328.7|24327.3|24323.7|24339.3|24335.7|24320.3|24316.7|465
1589286000000|2020-05-12 12:20:00|24328.3|24324.7|24322.3|24318.7|24332.3|24328.7|24319.8|24316.2|542
1589286300000|2020-05-12 12:25:00|24321.8|24318.2|24309.3|24305.7|24326.3|24322.7|24309.3|24305.7|364
1589286600000|2020-05-12 12:30:00|24309.8|24306.2|24273.8|24270.2|24316.3|24312.7|24273.3|24269.7|736
1589286900000|2020-05-12 12:35:00|24273.3|24269.7|24298.3|24294.7|24298.8|24295.2|24270.8|24267.2|593
1589287200000|2020-05-12 12:40:00|24297.8|24294.2|24325.3|24321.7|24325.3|24321.7|24296.3|24292.7|585
1589287500000|2020-05-12 12:45:00|24324.3|24320.7|24325.3|24321.7|24332.3|24328.7|24318.3|24314.7|495
1589287800000|2020-05-12 12:50:00|24325.8|24322.2|24319.3|24315.7|24328.8|24325.2|24317.3|24313.7|260
1589288100000|2020-05-12 12:55:00|24318.8|24315.2|24334.8|24331.2|24340.3|24336.7|24314.3|24310.7|593
1589288400000|2020-05-12 13:00:00|24335.3|24331.7|24335.3|24331.7|24351.8|24348.2|24329.8|24326.2|700
1589288700000|2020-05-12 13:05:00|24335.8|24332.2|24326.3|24322.7|24337.3|24333.7|24311.3|24307.7|418
1589289000000|2020-05-12 13:10:00|24327.3|24323.7|24325.3|24321.7|24332.3|24328.7|24315.8|24312.2|389
1589289300000|2020-05-12 13:15:00|24324.8|24321.2|24324.3|24320.7|24331.3|24327.7|24313.8|24310.2|360
1589289600000|2020-05-12 13:20:00|24324.8|24321.2|24342.3|24338.7|24343.8|24340.2|24323.3|24319.7|377
1589289900000|2020-05-12 13:25:00|24341.8|24338.2|24343.3|24339.7|24355.8|24352.2|24337.8|24334.2|921
1589290200000|2020-05-12 13:30:00|24342.7|24340.3|24355.7|24353.3|24380.2|24377.8|24321.7|24319.3|4246
1589290500000|2020-05-12 13:35:00|24354.7|24352.3|24360.7|24358.3|24374.7|24372.3|24313.2|24310.8|2724
1589290800000|2020-05-12 13:40:00|24362.2|24359.8|24327.7|24325.3|24370.2|24367.8|24326.2|24323.8|2435
1589291100000|2020-05-12 13:45:00|24327.2|24324.8|24275.7|24273.3|24338.7|24336.3|24274.7|24272.3|2938
1589291400000|2020-05-12 13:50:00|24275.2|24272.8|24229.7|24227.3|24287.7|24285.3|24218.7|24216.3|3339
1589291700000|2020-05-12 13:55:00|24230.2|24227.8|24284.7|24282.3|24293.7|24291.3|24223.2|24220.8|2567
1589292000000|2020-05-12 14:00:00|24285.7|24283.3|24282.2|24279.8|24309.2|24306.8|24254.2|24251.8|2570
1589292300000|2020-05-12 14:05:00|24283.7|24281.3|24271.7|24269.3|24284.2|24281.8|24253.2|24250.8|1549
1589292600000|2020-05-12 14:10:00|24271.2|24268.8|24287.7|24285.3|24296.7|24294.3|24253.2|24250.8|1861
1589292900000|2020-05-12 14:15:00|24288.2|24285.8|24311.2|24308.8|24318.2|24315.8|24288.2|24285.8|1402
1589293200000|2020-05-12 14:20:00|24311.7|24309.3|24295.2|24292.8|24314.2|24311.8|24277.2|24274.8|1305
1589293500000|2020-05-12 14:25:00|24294.7|24292.3|24251.7|24249.3|24306.2|24303.8|24239.2|24236.8|1683
1589293800000|2020-05-12 14:30:00|24251.2|24248.8|24259.7|24257.3|24278.7|24276.3|24236.7|24234.3|2149
1589294100000|2020-05-12 14:35:00|24259.2|24256.8|24253.2|24250.8|24280.2|24277.8|24243.7|24241.3|1575
1589294400000|2020-05-12 14:40:00|24253.7|24251.3|24238.7|24236.3|24272.7|24270.3|24227.2|24224.8|1922
1589294700000|2020-05-12 14:45:00|24238.2|24235.8|24198.2|24195.8|24252.2|24249.8|24191.7|24189.3|2326
1589295000000|2020-05-12 14:50:00|24198.7|24196.3|24232.7|24230.3|24234.7|24232.3|24198.2|24195.8|1463
1589295300000|2020-05-12 14:55:00|24233.2|24230.8|24251.7|24249.3|24271.7|24269.3|24222.2|24219.8|1795
1589295600000|2020-05-12 15:00:00|24254.7|24252.3|24258.7|24256.3|24262.7|24260.3|24236.2|24233.8|1590
1589295900000|2020-05-12 15:05:00|24259.2|24256.8|24293.7|24291.3|24295.7|24293.3|24251.7|24249.3|1822
1589296200000|2020-05-12 15:10:00|24293.2|24290.8|24278.2|24275.8|24296.2|24293.8|24276.7|24274.3|1364
1589296500000|2020-05-12 15:15:00|24278.7|24276.3|24276.2|24273.8|24289.7|24287.3|24265.2|24262.8|997
1589296800000|2020-05-12 15:20:00|24276.7|24274.3|24276.7|24274.3|24297.2|24294.8|24262.7|24260.3|1121
1589297100000|2020-05-12 15:25:00|24276.2|24273.8|24269.2|24266.8|24299.2|24296.8|24263.2|24260.8|2058
1589297400000|2020-05-12 15:30:00|24269.7|24267.3|24239.7|24237.3|24294.2|24291.8|24234.7|24232.3|1653
1589297700000|2020-05-12 15:35:00|24239.2|24236.8|24243.7|24241.3|24252.7|24250.3|24230.7|24228.3|1186
1589298000000|2020-05-12 15:40:00|24244.2|24241.8|24233.3|24230.9|24250.2|24247.8|24223.8|24221.4|977
1589298300000|2020-05-12 15:45:00|24233.8|24231.4|24214.3|24211.9|24239.3|24236.9|24203.3|24200.9|1033
1589298600000|2020-05-12 15:50:00|24213.3|24210.9|24228.8|24226.4|24233.8|24231.4|24208.8|24206.4|963
1589298900000|2020-05-12 15:55:00|24229.3|24226.9|24242.8|24240.4|24248.8|24246.4|24225.3|24222.9|948
1589299200000|2020-05-12 16:00:00|24243.3|24240.9|24252.8|24250.4|24254.8|24252.4|24227.8|24225.4|884
1589299500000|2020-05-12 16:05:00|24252.3|24249.9|24236.3|24233.9|24254.8|24252.4|24235.3|24232.9|633
1589299800000|2020-05-12 16:10:00|24236.8|24234.4|24231.3|24228.9|24236.8|24234.4|24213.8|24211.4|943
1589300100000|2020-05-12 16:15:00|24232.3|24229.9|24242.8|24240.4|24244.8|24242.4|24214.3|24211.9|673
1589300400000|2020-05-12 16:20:00|24242.3|24239.9|24245.8|24243.4|24252.3|24249.9|24230.8|24228.4|1065
1589300700000|2020-05-12 16:25:00|24246.3|24243.9|24252.8|24250.4|24261.3|24258.9|24242.3|24239.9|762
1589301000000|2020-05-12 16:30:00|24252.3|24249.9|24239.3|24236.9|24264.3|24261.9|24231.8|24229.4|1044
1589301300000|2020-05-12 16:35:00|24239.8|24237.4|24250.3|24247.9|24252.8|24250.4|24230.3|24227.9|530
1589301600000|2020-05-12 16:40:00|24251.9|24249.5|24234.4|24232|24252.4|24250|24225.4|24223|690
1589301900000|2020-05-12 16:45:00|24234.9|24232.5|24237.9|24235.5|24247.4|24245|24230.9|24228.5|500
1589302200000|2020-05-12 16:50:00|24237.4|24235|24227.4|24225|24237.9|24235.5|24218.9|24216.5|807
1589302500000|2020-05-12 16:55:00|24227.9|24225.5|24242.9|24240.5|24251.9|24249.5|24227.9|24225.5|899
1589302800000|2020-05-12 17:00:00|24241.9|24239.5|24198.9|24196.5|24247.4|24245|24189.9|24187.5|1424
1589303100000|2020-05-12 17:05:00|24198.4|24196|24193.4|24191|24214.4|24212|24190.9|24188.5|1518
1589303400000|2020-05-12 17:10:00|24192.9|24190.5|24142.9|24140.5|24193.4|24191|24134.9|24132.5|1794
1589303700000|2020-05-12 17:15:00|24143.4|24141|24111.4|24109|24156.4|24154|24104.4|24102|2079
1589304000000|2020-05-12 17:20:00|24110.9|24108.5|24071.9|24069.5|24116.4|24114|24066.9|24064.5|2219
1589304300000|2020-05-12 17:25:00|24072.4|24070|24081.4|24079|24089.4|24087|24056.4|24054|2216
1589304600000|2020-05-12 17:30:00|24080.9|24078.5|24106.9|24104.5|24106.9|24104.5|24073.4|24071|1499
1589304900000|2020-05-12 17:35:00|24107.9|24105.5|24113.9|24111.5|24123.4|24121|24093.9|24091.5|1522
1589305200000|2020-05-12 17:40:00|24113.4|24111|24108.4|24106|24121.9|24119.5|24098.4|24096|1307
1589305500000|2020-05-12 17:45:00|24108.9|24106.5|24122.9|24120.5|24130.9|24128.5|24103.9|24101.5|1183
1589305800000|2020-05-12 17:50:00|24122.4|24120|24137.9|24135.5|24138.9|24136.5|24119.9|24117.5|902
1589306100000|2020-05-12 17:55:00|24138.4|24136|24145.4|24143|24145.9|24143.5|24130.9|24128.5|998
1589306400000|2020-05-12 18:00:00|24144.9|24142.5|24133.4|24131|24152.9|24150.5|24125.4|24123|972
1589306700000|2020-05-12 18:05:00|24133.9|24131.5|24114.4|24112|24140.9|24138.5|24110.9|24108.5|1310
1589307000000|2020-05-12 18:10:00|24115.4|24113|24078.4|24076|24117.4|24115|24077.4|24075|1490
1589307300000|2020-05-12 18:15:00|24078.9|24076.5|24060.4|24058|24087.9|24085.5|24045.4|24043|1730
1589307600000|2020-05-12 18:20:00|24059.9|24057.5|24086.4|24084|24087.4|24085|24059.9|24057.5|1287
1589307900000|2020-05-12 18:25:00|24085.9|24083.5|24086.4|24084|24095.4|24093|24078.9|24076.5|1093
1589308200000|2020-05-12 18:30:00|24085.9|24083.5|24075.9|24073.5|24085.9|24083.5|24054.4|24052|953
1589308500000|2020-05-12 18:35:00|24075.4|24073|24098.9|24096.5|24104.9|24102.5|24057.9|24055.5|1102
1589308800000|2020-05-12 18:40:00|24098.4|24096|24070.9|24068.5|24102.9|24100.5|24036.4|24034|1473
1589309100000|2020-05-12 18:45:00|24071.4|24069|24081.4|24079|24092.4|24090|24059.4|24057|1151
1589309400000|2020-05-12 18:50:00|24081.9|24079.5|24123.9|24121.5|24124.9|24122.5|24074.9|24072.5|1699
1589309700000|2020-05-12 18:55:00|24123.4|24121|24115.9|24113.5|24132.9|24130.5|24108.9|24106.5|1124
1589310000000|2020-05-12 19:00:00|24115.4|24113|24102.9|24100.5|24126.4|24124|24094.9|24092.5|1990
1589310300000|2020-05-12 19:05:00|24102.4|24100|24108.4|24106|24115.9|24113.5|24093.9|24091.5|1054
1589310600000|2020-05-12 19:10:00|24107.9|24105.5|24062.4|24060|24107.9|24105.5|24058.9|24056.5|2359
1589310900000|2020-05-12 19:15:00|24062.9|24060.5|24044.9|24042.5|24084.9|24082.5|24036.9|24034.5|1769
1589311200000|2020-05-12 19:20:00|24044.5|24042.1|24016.5|24014.1|24053.5|24051.1|24014.5|24012.1|1678
1589311500000|2020-05-12 19:25:00|24015.5|24013.1|24023|24020.6|24044|24041.6|24014|24011.6|1939
1589311800000|2020-05-12 19:30:00|24022|24019.6|24000.5|23998.1|24041.5|24039.1|23993|23990.6|2416
1589312100000|2020-05-12 19:35:00|24000|23997.6|23980|23977.6|24006.5|24004.1|23962.5|23960.1|2299
1589312400000|2020-05-12 19:40:00|23979.5|23977.1|23893.5|23891.1|23979.5|23977.1|23887|23884.6|4044
1589312700000|2020-05-12 19:45:00|23894|23891.6|23871.5|23869.1|23916.5|23914.1|23866|23863.6|3577
1589313000000|2020-05-12 19:50:00|23845.5|23843.1|23825.5|23823.1|23861.5|23859.1|23800|23797.6|5780
1589313300000|2020-05-12 19:55:00|23826|23823.6|23764|23761.6|23850.5|23848.1|23762|23759.6|6189
1589313600000|2020-05-12 20:00:00|23761.9|23759.5|23722.6|23717.8|23766.6|23761.8|23707.6|23702.8|4476
1589313900000|2020-05-12 20:05:00|23722.1|23717.3|23727.6|23722.8|23733.6|23728.8|23695.6|23690.8|1633
1589314200000|2020-05-12 20:10:00|23728.1|23723.3|23663.2|23653.4|23736.1|23731.3|23650.1|23645.3|1490
1589314500000|2020-05-12 20:15:00|23662.9|23653.1|23675.1|23665.3|23687.4|23677.6|23659.1|23649.3|0
1589314800000|2020-05-12 20:20:00|23675.2|23665.4|23694.3|23684.5|23694.5|23684.7|23672.9|23663.1|0
1589315100000|2020-05-12 20:25:00|23694.2|23684.4|23680.6|23670.8|23701.7|23691.9|23674|23664.2|0
1589315400000|2020-05-12 20:30:00|23675.2|23665.4|23639.6|23634.8|23683.6|23678.8|23598.6|23593.8|1452
1589315700000|2020-05-12 20:35:00|23638.6|23633.8|23616.6|23611.8|23638.6|23633.8|23605.6|23600.8|488
1589316000000|2020-05-12 20:40:00|23612.6|23607.8|23579.6|23574.8|23613.6|23608.8|23578.6|23573.8|596
1589316300000|2020-05-12 20:45:00|23578.6|23573.8|23601.6|23596.8|23615.6|23610.8|23574.6|23569.8|535
1589316600000|2020-05-12 20:50:00|23600.6|23595.8|23578.6|23573.8|23605.6|23600.8|23571.6|23566.8|459
1589316900000|2020-05-12 20:55:00|23580.6|23575.8|23562.6|23552.8|23589.6|23584.8|23556.6|23551.8|444
1589317200000|2020-05-12 21:00:00|23562.4|23552.6|23543.8|23534|23574.4|23564.6|23543.8|23534|0
1589317500000|2020-05-12 21:05:00|23542.5|23532.7|23540.1|23530.3|23545.8|23536|23535|23525.2|0
1589317800000|2020-05-12 21:10:00|23540.2|23530.4|23546.1|23536.3|23553.6|23543.8|23538.4|23528.6|0
1589318100000|2020-05-12 21:15:00|23546.2|23536.4|23562.2|23552.4|23562.2|23552.4|23541.8|23532|0
1589318400000|2020-05-12 21:20:00|23563.5|23553.7|23584.5|23574.7|23585.2|23575.4|23552.3|23542.5|0
1589318700000|2020-05-12 21:25:00|23584.6|23574.8|23602.3|23592.5|23602.8|23593|23580.1|23570.3|0
1589319000000|2020-05-12 21:30:00|23602.5|23592.7|23634.3|23624.5|23634.9|23625.1|23601.8|23592|0
1589319300000|2020-05-12 21:35:00|23633.7|23623.9|23599.2|23589.4|23641.8|23632|23599.2|23589.4|0
1589319600000|2020-05-12 21:40:00|23599.1|23589.3|23586.4|23576.6|23599.1|23589.3|23585.2|23575.4|0
1589319900000|2020-05-12 21:45:00|23586.3|23576.5|23600.8|23591|23601.9|23592.1|23586.2|23576.4|0
1589320200000|2020-05-12 21:50:00|23601.6|23591.8|23611.3|23601.5|23621.9|23612.1|23601.6|23591.8|0
1589320500000|2020-05-12 21:55:00|23611.6|23601.8|23593|23583.2|23615.2|23605.4|23593|23583.2|0
1589320800000|2020-05-12 22:00:00|23582.6|23577.8|23554.6|23549.8|23590.1|23585.3|23528.1|23523.3|729
1589321100000|2020-05-12 22:05:00|23554.1|23549.3|23631.1|23626.3|23647.1|23642.3|23550.6|23545.8|780
1589321400000|2020-05-12 22:10:00|23630.6|23625.8|23649.6|23644.8|23649.6|23644.8|23608.6|23603.8|321
1589321700000|2020-05-12 22:15:00|23649.1|23644.3|23637.1|23632.3|23649.1|23644.3|23625.1|23620.3|164
1589322000000|2020-05-12 22:20:00|23636.6|23631.8|23637.1|23632.3|23649.1|23644.3|23626.1|23621.3|264
1589322300000|2020-05-12 22:25:00|23637.6|23632.8|23605.1|23600.3|23646.6|23641.8|23603.1|23598.3|257
1589322600000|2020-05-12 22:30:00|23604.6|23599.8|23603.1|23598.3|23615.6|23610.8|23584.6|23579.8|296
1589322900000|2020-05-12 22:35:00|23603.6|23598.8|23592.6|23587.8|23615.1|23610.3|23587.6|23582.8|190
1589323200000|2020-05-12 22:40:00|23590.6|23585.8|23629.1|23624.3|23633.1|23628.3|23589.1|23584.3|332
1589323500000|2020-05-12 22:45:00|23628.6|23623.8|23601.1|23596.3|23638.1|23633.3|23598.1|23593.3|285
1589323800000|2020-05-12 22:50:00|23601.6|23596.8|23616.1|23611.3|23617.6|23612.8|23600.6|23595.8|140
1589324100000|2020-05-12 22:55:00|23615.6|23610.8|23607.1|23602.3|23625.1|23620.3|23605.6|23600.8|165
1589324400000|2020-05-12 23:00:00|23606.1|23601.3|23621.6|23616.8|23622.6|23617.8|23593.1|23588.3|343
1589324700000|2020-05-12 23:05:00|23621.1|23616.3|23620.6|23615.8|23638.6|23633.8|23606.6|23601.8|365
1589325000000|2020-05-12 23:10:00|23621.1|23616.3|23618.1|23613.3|23631.6|23626.8|23609.6|23604.8|268
1589325300000|2020-05-12 23:15:00|23617.6|23612.8|23623.6|23618.8|23632.1|23627.3|23616.1|23611.3|88
1589325600000|2020-05-12 23:20:00|23623.1|23618.3|23610.6|23605.8|23632.6|23627.8|23609.6|23604.8|150
1589325900000|2020-05-12 23:25:00|23611.1|23606.3|23620.1|23615.3|23621.6|23616.8|23604.6|23599.8|206
1589326200000|2020-05-12 23:30:00|23621.1|23616.3|23602.6|23597.8|23637.6|23632.8|23599.6|23594.8|412
1589326500000|2020-05-12 23:35:00|23601.1|23596.3|23538.1|23533.3|23601.1|23596.3|23510.1|23505.3|1544
1589326800000|2020-05-12 23:40:00|23538.6|23533.8|23515.1|23510.3|23552.6|23547.8|23506.1|23501.3|621
1589327100000|2020-05-12 23:45:00|23515.6|23510.8|23493.6|23488.8|23521.1|23516.3|23479.1|23474.3|1005
1589327400000|2020-05-12 23:50:00|23494.1|23489.3|23492.1|23487.3|23509.1|23504.3|23485.6|23480.8|422
1589327700000|2020-05-12 23:55:00|23493.6|23488.8|23501.6|23496.8|23503.6|23498.8|23480.1|23475.3|396
1589328000000|2020-05-13 00:00:00|23504.1|23499.3|23534.1|23529.3|23534.1|23529.3|23496.6|23491.8|656
1589328300000|2020-05-13 00:05:00|23533.6|23528.8|23520.6|23515.8|23539.1|23534.3|23513.6|23508.8|688
1589328600000|2020-05-13 00:10:00|23521.1|23516.3|23497.6|23492.8|23521.1|23516.3|23467.1|23462.3|627
1589328900000|2020-05-13 00:15:00|23498.1|23493.3|23535.6|23530.8|23537.1|23532.3|23496.6|23491.8|533
1589329200000|2020-05-13 00:20:00|23534.6|23529.8|23540.1|23535.3|23554.1|23549.3|23530.1|23525.3|566
1589329500000|2020-05-13 00:25:00|23539.6|23534.8|23548.6|23543.8|23557.6|23552.8|23525.6|23520.8|432
1589329800000|2020-05-13 00:30:00|23548.1|23543.3|23567.6|23562.8|23576.6|23571.8|23547.6|23542.8|465
1589330100000|2020-05-13 00:35:00|23567.1|23562.3|23555.1|23550.3|23575.6|23570.8|23542.1|23537.3|210
1589330400000|2020-05-13 00:40:00|23555.6|23550.8|23578.6|23573.8|23583.6|23578.8|23554.6|23549.8|257
1589330700000|2020-05-13 00:45:00|23578.1|23573.3|23594.1|23589.3|23597.1|23592.3|23570.1|23565.3|371
1589331000000|2020-05-13 00:50:00|23595.6|23590.8|23576.6|23571.8|23595.6|23590.8|23568.1|23563.3|224
1589331300000|2020-05-13 00:55:00|23576.1|23571.3|23587.6|23582.8|23587.6|23582.8|23563.6|23558.8|198
1589331600000|2020-05-13 01:00:00|23587.1|23582.3|23606.1|23601.3|23610.6|23605.8|23587.1|23582.3|380
1589331900000|2020-05-13 01:05:00|23607.1|23602.3|23569.1|23564.3|23610.1|23605.3|23565.6|23560.8|362
1589332200000|2020-05-13 01:10:00|23569.6|23564.8|23573.6|23568.8|23574.6|23569.8|23550.6|23545.8|324
1589332500000|2020-05-13 01:15:00|23574.1|23569.3|23548.6|23543.8|23574.6|23569.8|23545.1|23540.3|423
1589332800000|2020-05-13 01:20:00|23549.1|23544.3|23555.6|23550.8|23569.1|23564.3|23544.1|23539.3|251
1589333100000|2020-05-13 01:25:00|23556.1|23551.3|23576.1|23571.3|23587.6|23582.8|23553.6|23548.8|235
1589333400000|2020-05-13 01:30:00|23575.6|23570.8|23545.1|23540.3|23579.6|23574.8|23530.6|23525.8|629
1589333700000|2020-05-13 01:35:00|23544.6|23539.8|23552.6|23547.8|23562.6|23557.8|23531.1|23526.3|333
1589334000000|2020-05-13 01:40:00|23553.1|23548.3|23544.1|23539.3|23562.1|23557.3|23536.1|23531.3|232
1589334300000|2020-05-13 01:45:00|23543.6|23538.8|23541.1|23536.3|23556.6|23551.8|23535.6|23530.8|170
1589334600000|2020-05-13 01:50:00|23542.1|23537.3|23577.1|23572.3|23585.6|23580.8|23540.6|23535.8|344
1589334900000|2020-05-13 01:55:00|23576.6|23571.8|23586.1|23581.3|23597.6|23592.8|23576.6|23571.8|386
1589335200000|2020-05-13 02:00:00|23585.6|23580.8|23615.1|23610.3|23618.1|23613.3|23581.6|23576.8|517
1589335500000|2020-05-13 02:05:00|23615.6|23610.8|23622.1|23617.3|23631.6|23626.8|23613.6|23608.8|335
1589335800000|2020-05-13 02:10:00|23621.6|23616.8|23619.1|23614.3|23624.6|23619.8|23604.6|23599.8|496
1589336100000|2020-05-13 02:15:00|23618.6|23613.8|23620.1|23615.3|23628.6|23623.8|23603.6|23598.8|359
1589336400000|2020-05-13 02:20:00|23619.6|23614.8|23622.1|23617.3|23623.6|23618.8|23612.1|23607.3|160
1589336700000|2020-05-13 02:25:00|23622.6|23617.8|23629.1|23624.3|23637.6|23632.8|23621.1|23616.3|298
1589337000000|2020-05-13 02:30:00|23628.6|23623.8|23654.6|23649.8|23659.1|23654.3|23619.6|23614.8|420
1589337300000|2020-05-13 02:35:00|23654.1|23649.3|23653.1|23648.3|23657.6|23652.8|23647.1|23642.3|223
1589337600000|2020-05-13 02:40:00|23652.1|23647.3|23668.1|23663.3|23670.6|23665.8|23652.1|23647.3|557
1589337900000|2020-05-13 02:45:00|23667.6|23662.8|23659.6|23654.8|23671.6|23666.8|23656.1|23651.3|251
1589338200000|2020-05-13 02:50:00|23660.1|23655.3|23666.1|23661.3|23674.1|23669.3|23660.1|23655.3|157
1589338500000|2020-05-13 02:55:00|23666.6|23661.8|23654.6|23649.8|23668.1|23663.3|23649.6|23644.8|241
1589338800000|2020-05-13 03:00:00|23655.6|23650.8|23668.1|23663.3|23668.1|23663.3|23639.6|23634.8|411
1589339100000|2020-05-13 03:05:00|23667.6|23662.8|23675.1|23670.3|23682.6|23677.8|23663.6|23658.8|285
1589339400000|2020-05-13 03:10:00|23674.6|23669.8|23659.1|23654.3|23674.6|23669.8|23656.6|23651.8|192
1589339700000|2020-05-13 03:15:00|23660.1|23655.3|23658.1|23653.3|23666.6|23661.8|23655.6|23650.8|109
1589340000000|2020-05-13 03:20:00|23657.6|23652.8|23667.6|23662.8|23667.6|23662.8|23647.6|23642.8|143
1589340300000|2020-05-13 03:25:00|23668.6|23663.8|23672.6|23667.8|23677.1|23672.3|23667.6|23662.8|136
1589340600000|2020-05-13 03:30:00|23670.6|23665.8|23676.6|23671.8|23685.6|23680.8|23669.6|23664.8|166
1589340900000|2020-05-13 03:35:00|23676.1|23671.3|23687.6|23682.8|23687.6|23682.8|23673.6|23668.8|122
1589341200000|2020-05-13 03:40:00|23687.1|23682.3|23695.1|23690.3|23699.1|23694.3|23685.1|23680.3|222
1589341500000|2020-05-13 03:45:00|23694.6|23689.8|23701.6|23696.8|23706.1|23701.3|23694.1|23689.3|141
1589341800000|2020-05-13 03:50:00|23701.1|23696.3|23700.6|23695.8|23704.6|23699.8|23697.6|23692.8|123
1589342100000|2020-05-13 03:55:00|23700.1|23695.3|23701.1|23696.3|23704.6|23699.8|23692.1|23687.3|116
1589342400000|2020-05-13 04:00:00|23701.6|23696.8|23695.6|23690.8|23704.1|23699.3|23691.1|23686.3|96
1589342700000|2020-05-13 04:05:00|23695.1|23690.3|23679.6|23674.8|23698.6|23693.8|23677.6|23672.8|306
1589343000000|2020-05-13 04:10:00|23680.1|23675.3|23688.6|23683.8|23688.6|23683.8|23679.1|23674.3|100
1589343300000|2020-05-13 04:15:00|23687.6|23682.8|23684.6|23679.8|23693.1|23688.3|23684.1|23679.3|96
1589343600000|2020-05-13 04:20:00|23684.1|23679.3|23702.6|23697.8|23703.6|23698.8|23681.6|23676.8|103
1589343900000|2020-05-13 04:25:00|23703.1|23698.3|23710.6|23705.8|23714.6|23709.8|23698.6|23693.8|168
1589344200000|2020-05-13 04:30:00|23711.1|23706.3|23716.1|23711.3|23727.1|23722.3|23711.1|23706.3|266
1589344500000|2020-05-13 04:35:00|23715.6|23710.8|23719.6|23714.8|23720.1|23715.3|23711.1|23706.3|100
1589344800000|2020-05-13 04:40:00|23719.1|23714.3|23729.6|23724.8|23734.6|23729.8|23718.6|23713.8|209
1589345100000|2020-05-13 04:45:00|23729.1|23724.3|23738.6|23733.8|23742.1|23737.3|23725.6|23720.8|190
1589345400000|2020-05-13 04:50:00|23738.1|23733.3|23739.6|23734.8|23744.6|23739.8|23732.1|23727.3|164
1589345700000|2020-05-13 04:55:00|23740.1|23735.3|23742.6|23737.8|23745.6|23740.8|23739.6|23734.8|113
1589346000000|2020-05-13 05:00:00|23743.1|23738.3|23738.1|23733.3|23751.6|23746.8|23734.6|23729.8|388
1589346300000|2020-05-13 05:05:00|23738.6|23733.8|23734.6|23729.8|23746.6|23741.8|23734.1|23729.3|97
1589346600000|2020-05-13 05:10:00|23733.6|23728.8|23737.1|23732.3|23739.6|23734.8|23726.1|23721.3|166
1589346900000|2020-05-13 05:15:00|23736.6|23731.8|23721.6|23716.8|23737.1|23732.3|23720.1|23715.3|214
1589347200000|2020-05-13 05:20:00|23721.1|23716.3|23731.1|23726.3|23731.1|23726.3|23721.1|23716.3|128
1589347500000|2020-05-13 05:25:00|23731.6|23726.8|23724.6|23719.8|23732.1|23727.3|23716.1|23711.3|123
1589347800000|2020-05-13 05:30:00|23724.1|23719.3|23741.1|23736.3|23751.6|23746.8|23722.1|23717.3|349
1589348100000|2020-05-13 05:35:00|23741.6|23736.8|23737.1|23732.3|23744.6|23739.8|23722.6|23717.8|210
1589348400000|2020-05-13 05:40:00|23737.6|23732.8|23737.6|23732.8|23746.6|23741.8|23736.1|23731.3|108
1589348700000|2020-05-13 05:45:00|23738.1|23733.3|23716.1|23711.3|23743.1|23738.3|23714.6|23709.8|219
1589349000000|2020-05-13 05:50:00|23715.6|23710.8|23641.6|23636.8|23716.6|23711.8|23631.1|23626.3|1031
1589349300000|2020-05-13 05:55:00|23642.1|23637.3|23680.6|23675.8|23686.1|23681.3|23638.1|23633.3|452
1589349600000|2020-05-13 06:00:00|23680|23676.4|23705.5|23701.9|23718.5|23714.9|23669.5|23665.9|649
1589349900000|2020-05-13 06:05:00|23706.5|23702.9|23712|23708.4|23717|23713.4|23692.5|23688.9|511
1589350200000|2020-05-13 06:10:00|23713|23709.4|23766|23762.4|23772|23768.4|23712|23708.4|742
1589350500000|2020-05-13 06:15:00|23766.5|23762.9|23780|23776.4|23780|23776.4|23760.5|23756.9|328
1589350800000|2020-05-13 06:20:00|23781|23777.4|23767|23763.4|23784|23780.4|23762|23758.4|370
1589351100000|2020-05-13 06:25:00|23766.5|23762.9|23771|23767.4|23775|23771.4|23763.5|23759.9|190
1589351400000|2020-05-13 06:30:00|23770.5|23766.9|23782|23778.4|23783|23779.4|23769|23765.4|252
1589351700000|2020-05-13 06:35:00|23781.5|23777.9|23789.5|23785.9|23793|23789.4|23771|23767.4|269
1589352000000|2020-05-13 06:40:00|23790|23786.4|23787|23783.4|23792|23788.4|23779|23775.4|150
1589352300000|2020-05-13 06:45:00|23787.5|23783.9|23751|23747.4|23788.5|23784.9|23748.5|23744.9|403
1589352600000|2020-05-13 06:50:00|23750.5|23746.9|23755|23751.4|23767.5|23763.9|23743|23739.4|341
1589352900000|2020-05-13 06:55:00|23754.5|23750.9|23779.5|23775.9|23785|23781.4|23754.5|23750.9|494
1589353200000|2020-05-13 07:00:00|23780|23776.4|23752.5|23748.9|23783|23779.4|23744|23740.4|878
1589353500000|2020-05-13 07:05:00|23752|23748.4|23741|23737.4|23768|23764.4|23738.5|23734.9|506
1589353800000|2020-05-13 07:10:00|23740.5|23736.9|23724.5|23720.9|23741|23737.4|23704|23700.4|846
1589354100000|2020-05-13 07:15:00|23724|23720.4|23706|23702.4|23725|23721.4|23690.5|23686.9|830
1589354400000|2020-05-13 07:20:00|23705.5|23701.9|23720|23716.4|23735.5|23731.9|23694|23690.4|529
1589354700000|2020-05-13 07:25:00|23719.5|23715.9|23683|23679.4|23729|23725.4|23676|23672.4|722
1589355000000|2020-05-13 07:30:00|23682|23678.4|23671|23667.4|23682.5|23678.9|23657|23653.4|694
1589355300000|2020-05-13 07:35:00|23670.5|23666.9|23647.5|23643.9|23672|23668.4|23637.5|23633.9|590
1589355600000|2020-05-13 07:40:00|23649|23645.4|23698|23694.4|23698.5|23694.9|23639.5|23635.9|688
1589355900000|2020-05-13 07:45:00|23697.5|23693.9|23694|23690.4|23697.5|23693.9|23680|23676.4|433
1589356200000|2020-05-13 07:50:00|23693.5|23689.9|23706|23702.4|23709.5|23705.9|23683.5|23679.9|454
1589356500000|2020-05-13 07:55:00|23706.5|23702.9|23689|23685.4|23717|23713.4|23685|23681.4|478
1589356800000|2020-05-13 08:00:00|23689.5|23685.9|23654|23650.4|23692.5|23688.9|23651|23647.4|559
1589357100000|2020-05-13 08:05:00|23655.5|23651.9|23689|23685.4|23699.5|23695.9|23655|23651.4|502
1589357400000|2020-05-13 08:10:00|23689.5|23685.9|23728|23724.4|23732|23728.4|23683.5|23679.9|515
1589357700000|2020-05-13 08:15:00|23727|23723.4|23717|23713.4|23732.5|23728.9|23712.5|23708.9|327
1589358000000|2020-05-13 08:20:00|23717.5|23713.9|23723.5|23719.9|23742.5|23738.9|23717|23713.4|431
1589358300000|2020-05-13 08:25:00|23723|23719.4|23737.5|23733.9|23737.5|23733.9|23713|23709.4|330
1589358600000|2020-05-13 08:30:00|23738|23734.4|23746|23742.4|23750|23746.4|23728|23724.4|601
1589358900000|2020-05-13 08:35:00|23745.5|23741.9|23750|23746.4|23762|23758.4|23740.5|23736.9|416
1589359200000|2020-05-13 08:40:00|23750.5|23746.9|23741.5|23737.9|23755|23751.4|23728|23724.4|380
1589359500000|2020-05-13 08:45:00|23741|23737.4|23709|23705.4|23743|23739.4|23707.5|23703.9|343
1589359800000|2020-05-13 08:50:00|23709.5|23705.9|23685|23681.4|23713|23709.4|23679|23675.4|409
1589360100000|2020-05-13 08:55:00|23685.5|23681.9|23677|23673.4|23695.5|23691.9|23669.5|23665.9|442
1589360400000|2020-05-13 09:00:00|23676|23672.4|23664.5|23660.9|23677|23673.4|23658.5|23654.9|405
1589360700000|2020-05-13 09:05:00|23665|23661.4|23710.5|23706.9|23711.5|23707.9|23664|23660.4|487
1589361000000|2020-05-13 09:10:00|23710|23706.4|23695|23691.4|23724|23720.4|23692.5|23688.9|432
1589361300000|2020-05-13 09:15:00|23694.5|23690.9|23732|23728.4|23739.5|23735.9|23691|23687.4|550
1589361600000|2020-05-13 09:20:00|23731.5|23727.9|23738|23734.4|23748|23744.4|23722|23718.4|497
1589361900000|2020-05-13 09:25:00|23737|23733.4|23712|23708.4|23741|23737.4|23711.5|23707.9|394
1589362200000|2020-05-13 09:30:00|23711.5|23707.9|23733|23729.4|23734|23730.4|23690|23686.4|599
1589362500000|2020-05-13 09:35:00|23733.5|23729.9|23747|23743.4|23751|23747.4|23733|23729.4|376
1589362800000|2020-05-13 09:40:00|23747.5|23743.9|23748|23744.4|23756.5|23752.9|23735|23731.4|421
1589363100000|2020-05-13 09:45:00|23748.5|23744.9|23772|23768.4|23776.5|23772.9|23740|23736.4|458
1589363400000|2020-05-13 09:50:00|23776|23772.4|23812.5|23808.9|23816.5|23812.9|23773|23769.4|912
1589363700000|2020-05-13 09:55:00|23813|23809.4|23797|23793.4|23818.5|23814.9|23793|23789.4|539
1589364000000|2020-05-13 10:00:00|23796.5|23792.9|23844|23840.4|23855|23851.4|23791.5|23787.9|1080
1589364300000|2020-05-13 10:05:00|23843.5|23839.9|23831.5|23827.9|23845.5|23841.9|23825|23821.4|511
1589364600000|2020-05-13 10:10:00|23832|23828.4|23832|23828.4|23838.5|23834.9|23824|23820.4|381
1589364900000|2020-05-13 10:15:00|23832.5|23828.9|23822.5|23818.9|23837|23833.4|23816.5|23812.9|270
1589365200000|2020-05-13 10:20:00|23823|23819.4|23833.5|23829.9|23847|23843.4|23823|23819.4|481
1589365500000|2020-05-13 10:25:00|23833|23829.4|23831.5|23827.9|23844|23840.4|23827.5|23823.9|231
1589365800000|2020-05-13 10:30:00|23832|23828.4|23813|23809.4|23835|23831.4|23811|23807.4|345
1589366100000|2020-05-13 10:35:00|23812.5|23808.9|23813|23809.4|23820.5|23816.9|23808|23804.4|278
1589366400000|2020-05-13 10:40:00|23813.5|23809.9|23805|23801.4|23817|23813.4|23802|23798.4|232
1589366700000|2020-05-13 10:45:00|23804.5|23800.9|23790.5|23786.9|23806.5|23802.9|23789.5|23785.9|384
1589367000000|2020-05-13 10:50:00|23790|23786.4|23799|23795.4|23805.5|23801.9|23790|23786.4|312
1589367300000|2020-05-13 10:55:00|23800|23796.4|23823.5|23819.9|23823.5|23819.9|23799|23795.4|342
1589367600000|2020-05-13 11:00:00|23824|23820.4|23811|23807.4|23828|23824.4|23804|23800.4|401
1589367900000|2020-05-13 11:05:00|23810.5|23806.9|23786|23782.4|23811|23807.4|23784|23780.4|360
1589368200000|2020-05-13 11:10:00|23785.5|23781.9|23798.5|23794.9|23799.5|23795.9|23784|23780.4|236
1589368500000|2020-05-13 11:15:00|23798|23794.4|23794|23790.4|23801.5|23797.9|23790|23786.4|154
1589368800000|2020-05-13 11:20:00|23793.5|23789.9|23807|23803.4|23813|23809.4|23792|23788.4|184
1589369100000|2020-05-13 11:25:00|23807.5|23803.9|23819|23815.4|23828|23824.4|23807.5|23803.9|243
1589369400000|2020-05-13 11:30:00|23819.5|23815.9|23829|23825.4|23832|23828.4|23816|23812.4|375
1589369700000|2020-05-13 11:35:00|23829.5|23825.9|23816|23812.4|23831|23827.4|23806|23802.4|300
1589370000000|2020-05-13 11:40:00|23816.5|23812.9|23828|23824.4|23828.5|23824.9|23808|23804.4|164
1589370300000|2020-05-13 11:45:00|23828.5|23824.9|23851|23847.4|23853|23849.4|23828|23824.4|523
1589370600000|2020-05-13 11:50:00|23851.5|23847.9|23839|23835.4|23860.5|23856.9|23838.5|23834.9|477
1589370900000|2020-05-13 11:55:00|23838.5|23834.9|23843|23839.4|23867|23863.4|23838.5|23834.9|582
1589371200000|2020-05-13 12:00:00|23840|23836.4|23839|23835.4|23859.5|23855.9|23836.5|23832.9|536
1589371500000|2020-05-13 12:05:00|23838.5|23834.9|23809|23805.4|23839|23835.4|23809|23805.4|573
1589371800000|2020-05-13 12:10:00|23808.5|23804.9|23819|23815.4|23823|23819.4|23802.5|23798.9|550
1589372100000|2020-05-13 12:15:00|23819.5|23815.9|23831|23827.4|23837|23833.4|23818|23814.4|568
1589372400000|2020-05-13 12:20:00|23830.5|23826.9|23815|23811.4|23832|23828.4|23804.5|23800.9|460
1589372700000|2020-05-13 12:25:00|23814.5|23810.9|23820.5|23816.9|23827|23823.4|23814.5|23810.9|233
1589373000000|2020-05-13 12:30:00|23821|23817.4|23797|23793.4|23833.5|23829.9|23796|23792.4|624
1589373300000|2020-05-13 12:35:00|23797.5|23793.9|23764|23760.4|23797.5|23793.9|23737|23733.4|1503
1589373600000|2020-05-13 12:40:00|23764.5|23760.9|23769|23765.4|23781|23777.4|23763|23759.4|650
1589373900000|2020-05-13 12:45:00|23769.5|23765.9|23752|23748.4|23789.5|23785.9|23751|23747.4|857
1589374200000|2020-05-13 12:50:00|23751|23747.4|23777|23773.4|23786|23782.4|23751|23747.4|458
1589374500000|2020-05-13 12:55:00|23777.5|23773.9|23759.5|23755.9|23784|23780.4|23758|23754.4|389
1589374800000|2020-05-13 13:00:00|23760|23756.4|23656|23652.4|23760|23756.4|23654|23650.4|2937
1589375100000|2020-05-13 13:05:00|23655.5|23651.9|23597.5|23593.9|23668.5|23664.9|23579.5|23575.9|2877
1589375400000|2020-05-13 13:10:00|23597|23593.4|23652|23648.4|23664.5|23660.9|23595|23591.4|1876
1589375700000|2020-05-13 13:15:00|23652.5|23648.9|23663.5|23659.9|23675|23671.4|23647|23643.4|1117
1589376000000|2020-05-13 13:20:00|23664|23660.4|23638|23634.4|23677|23673.4|23631.5|23627.9|1130
1589376300000|2020-05-13 13:25:00|23638.5|23634.9|23663|23659.4|23671|23667.4|23635|23631.4|1129
1589376600000|2020-05-13 13:30:00|23662.4|23660|23550.9|23548.5|23683.4|23681|23550.4|23548|7139
1589376900000|2020-05-13 13:35:00|23551.9|23549.5|23563.9|23561.5|23564.9|23562.5|23474.4|23472|6604
1589377200000|2020-05-13 13:40:00|23562.4|23560|23519.4|23517|23578.4|23576|23510.4|23508|4305
1589377500000|2020-05-13 13:45:00|23516.4|23514|23583.4|23581|23590.4|23588|23493.9|23491.5|3301
1589377800000|2020-05-13 13:50:00|23582.9|23580.5|23548.9|23546.5|23593.4|23591|23526.4|23524|2508
1589378100000|2020-05-13 13:55:00|23549.9|23547.5|23558.4|23556|23569.9|23567.5|23501.9|23499.5|3234
1589378400000|2020-05-13 14:00:00|23557.4|23555|23614.4|23612|23635.4|23633|23549.4|23547|2948
1589378700000|2020-05-13 14:05:00|23613.9|23611.5|23607.4|23605|23647.4|23645|23606.4|23604|2732
1589379000000|2020-05-13 14:10:00|23605.9|23603.5|23598.4|23596|23622.9|23620.5|23592.4|23590|2446
1589379300000|2020-05-13 14:15:00|23597.9|23595.5|23593.9|23591.5|23623.9|23621.5|23588.4|23586|2510
1589379600000|2020-05-13 14:20:00|23591.9|23589.5|23557.9|23555.5|23599.4|23597|23546.4|23544|2466
1589379900000|2020-05-13 14:25:00|23558.4|23556|23637.9|23635.5|23649.9|23647.5|23541.9|23539.5|3853
1589380200000|2020-05-13 14:30:00|23639.4|23637|23685.4|23683|23713.9|23711.5|23621.4|23619|5260
1589380500000|2020-05-13 14:35:00|23686.9|23684.5|23653.4|23651|23703.9|23701.5|23643.4|23641|2831
1589380800000|2020-05-13 14:40:00|23652.9|23650.5|23633.9|23631.5|23674.9|23672.5|23621.9|23619.5|2480
1589381100000|2020-05-13 14:45:00|23633.4|23631|23607.9|23605.5|23634.9|23632.5|23606.4|23604|1755
1589381400000|2020-05-13 14:50:00|23606.4|23604|23592.9|23590.5|23629.4|23627|23579.9|23577.5|2010
1589381700000|2020-05-13 14:55:00|23593.9|23591.5|23522.4|23520|23593.9|23591.5|23507.9|23505.5|2754
1589382000000|2020-05-13 15:00:00|23521.9|23519.5|23534.9|23532.5|23538.4|23536|23504.4|23502|2184
1589382300000|2020-05-13 15:05:00|23535.4|23533|23517.9|23515.5|23547.9|23545.5|23493.4|23491|3295
1589382600000|2020-05-13 15:10:00|23516.9|23514.5|23555.9|23553.5|23556.9|23554.5|23515.9|23513.5|1761
1589382900000|2020-05-13 15:15:00|23554.9|23552.5|23468.9|23466.5|23566.4|23564|23464.9|23462.5|2564
1589383200000|2020-05-13 15:20:00|23467.9|23465.5|23425.9|23423.5|23469.4|23467|23405.9|23403.5|3794
1589383500000|2020-05-13 15:25:00|23426.9|23424.5|23449.9|23447.5|23450.4|23448|23396.9|23394.5|3477
1589383800000|2020-05-13 15:30:00|23450.4|23448|23437.9|23435.5|23479.9|23477.5|23419.4|23417|3787
1589384100000|2020-05-13 15:35:00|23438.9|23436.5|23396.9|23394.5|23442.9|23440.5|23367.9|23365.5|3140
1589384400000|2020-05-13 15:40:00|23397.9|23395.5|23357.9|23355.5|23405.4|23403|23343.9|23341.5|2843
1589384700000|2020-05-13 15:45:00|23358.9|23356.5|23306.9|23304.5|23359.9|23357.5|23293.4|23291|3606
1589385000000|2020-05-13 15:50:00|23307.4|23305|23271.4|23269|23329.9|23327.5|23260.9|23258.5|3289
1589385300000|2020-05-13 15:55:00|23270.9|23268.5|23300.9|23298.5|23304.9|23302.5|23252.9|23250.5|4010
1589385600000|2020-05-13 16:00:00|23299.9|23297.5|23246.9|23244.5|23343.4|23341|23246.9|23244.5|3731
1589385900000|2020-05-13 16:05:00|23247.9|23245.5|23216.9|23214.5|23277.9|23275.5|23215.9|23213.5|4676
1589386200000|2020-05-13 16:10:00|23217.9|23215.5|23223.9|23221.5|23256.9|23254.5|23210.9|23208.5|4191
1589386500000|2020-05-13 16:15:00|23224.9|23222.5|23170.9|23168.5|23232.9|23230.5|23161.4|23159|3662
1589386800000|2020-05-13 16:20:00|23170.4|23168|23219.9|23217.5|23240.4|23238|23168.9|23166.5|3312
1589387100000|2020-05-13 16:25:00|23218.9|23216.5|23268.9|23266.5|23271.4|23269|23194.9|23192.5|3261
1589387400000|2020-05-13 16:30:00|23269.4|23267|23284.4|23282|23292.9|23290.5|23234.9|23232.5|2848
1589387700000|2020-05-13 16:35:00|23284.9|23282.5|23284.9|23282.5|23288.9|23286.5|23250.4|23248|1962
1589388000000|2020-05-13 16:40:00|23283.4|23281|23240.4|23238|23283.4|23281|23235.4|23233|2521
1589388300000|2020-05-13 16:45:00|23241.4|23239|23296.4|23294|23305.9|23303.5|23239.4|23237|3102
1589388600000|2020-05-13 16:50:00|23295.9|23293.5|23292.4|23290|23308.9|23306.5|23276.4|23274|1697
1589388900000|2020-05-13 16:55:00|23292.9|23290.5|23291.4|23289|23303.9|23301.5|23266.4|23264|1308
1589389200000|2020-05-13 17:00:00|23290.4|23288|23235.4|23233|23303.4|23301|23235.4|23233|1889
1589389500000|2020-05-13 17:05:00|23235.9|23233.5|23219.9|23217.5|23249.9|23247.5|23197.9|23195.5|2550
1589389800000|2020-05-13 17:10:00|23219.4|23217|23287.4|23285|23303.9|23301.5|23219.4|23217|2226
1589390100000|2020-05-13 17:15:00|23286.9|23284.5|23328.9|23326.5|23343.9|23341.5|23261.9|23259.5|3126
1589390400000|2020-05-13 17:20:00|23329.4|23327|23272.4|23270|23329.4|23327|23270.9|23268.5|2016
1589390700000|2020-05-13 17:25:00|23273.4|23271|23290.4|23288|23301.4|23299|23249.9|23247.5|1911
1589391000000|2020-05-13 17:30:00|23290.9|23288.5|23261.4|23259|23301.9|23299.5|23252.4|23250|1267
1589391300000|2020-05-13 17:35:00|23261.9|23259.5|23282.4|23280|23282.9|23280.5|23247.4|23245|1522
1589391600000|2020-05-13 17:40:00|23282.9|23280.5|23264.9|23262.5|23299.9|23297.5|23246.4|23244|1477
1589391900000|2020-05-13 17:45:00|23265.9|23263.5|23274.9|23272.5|23297.4|23295|23247.4|23245|1501
1589392200000|2020-05-13 17:50:00|23275.4|23273|23219.9|23217.5|23279.9|23277.5|23215.4|23213|1768
1589392500000|2020-05-13 17:55:00|23220.4|23218|23233.4|23231|23238.9|23236.5|23214.9|23212.5|1114
1589392800000|2020-05-13 18:00:00|23234.4|23232|23190.4|23188|23241.4|23239|23187.9|23185.5|1635
1589393100000|2020-05-13 18:05:00|23190.9|23188.5|23241.4|23239|23245.4|23243|23189.9|23187.5|1193
1589393400000|2020-05-13 18:10:00|23241.9|23239.5|23265.4|23263|23296.4|23294|23226.4|23224|1900
1589393700000|2020-05-13 18:15:00|23265.9|23263.5|23275.4|23273|23313.4|23311|23255.9|23253.5|2165
1589394000000|2020-05-13 18:20:00|23274.4|23272|23254.9|23252.5|23307.9|23305.5|23247.4|23245|1932
1589394300000|2020-05-13 18:25:00|23255.4|23253|23229.4|23227|23271.4|23269|23227.4|23225|1708
1589394600000|2020-05-13 18:30:00|23229.9|23227.5|23206.4|23204|23243.4|23241|23205.9|23203.5|2101
1589394900000|2020-05-13 18:35:00|23206.9|23204.5|23216.4|23214|23247.4|23245|23197.9|23195.5|1970
1589395200000|2020-05-13 18:40:00|23215.9|23213.5|23174.9|23172.5|23223.4|23221|23172.9|23170.5|1924
1589395500000|2020-05-13 18:45:00|23175.4|23173|23206.9|23204.5|23226.9|23224.5|23174.4|23172|2186
1589395800000|2020-05-13 18:50:00|23205.4|23203|23192.4|23190|23218.4|23216|23181.4|23179|1264
1589396100000|2020-05-13 18:55:00|23191.9|23189.5|23147.9|23145.5|23199.9|23197.5|23146.4|23144|1901
1589396400000|2020-05-13 19:00:00|23147.4|23145|23260.4|23258|23270.4|23268|23147.4|23145|4326
1589396700000|2020-05-13 19:05:00|23259.9|23257.5|23188.4|23186|23260.4|23258|23166.9|23164.5|3226
1589397000000|2020-05-13 19:10:00|23188.9|23186.5|23177.4|23175|23222.4|23220|23160.4|23158|2640
1589397300000|2020-05-13 19:15:00|23175.4|23173|23184.4|23182|23190.4|23188|23154.9|23152.5|1764
1589397600000|2020-05-13 19:20:00|23184|23181.6|23088|23085.6|23193|23190.6|23087.5|23085.1|3390
1589397900000|2020-05-13 19:25:00|23087.5|23085.1|23120.5|23118.1|23135|23132.6|23067|23064.6|3245
1589398200000|2020-05-13 19:30:00|23120|23117.6|23163|23160.6|23180.5|23178.1|23095|23092.6|2963
1589398500000|2020-05-13 19:35:00|23157|23154.6|23148|23145.6|23195|23192.6|23131.5|23129.1|3144
1589398800000|2020-05-13 19:40:00|23152|23149.6|23168|23165.6|23189|23186.6|23152|23149.6|2266
1589399100000|2020-05-13 19:45:00|23167|23164.6|23206|23203.6|23223|23220.6|23135|23132.6|2917
1589399400000|2020-05-13 19:50:00|23204|23201.6|23249|23246.6|23287.5|23285.1|23201.5|23199.1|4121
1589399700000|2020-05-13 19:55:00|23250|23247.6|23250.5|23248.1|23290|23287.6|23224|23221.6|5006
1589400000000|2020-05-13 20:00:00|23247.2|23244.8|23301.9|23297.1|23307.4|23302.6|23220.4|23215.6|2287
1589400300000|2020-05-13 20:05:00|23302.9|23298.1|23254.9|23250.1|23305.4|23300.6|23252.4|23247.6|935
1589400600000|2020-05-13 20:10:00|23255.4|23250.6|23247.6|23237.8|23255.9|23251.1|23237.9|23233.1|901
1589400900000|2020-05-13 20:15:00|23247.7|23237.9|23263.3|23253.5|23263.3|23253.5|23243.8|23234|0
1589401200000|2020-05-13 20:20:00|23263.8|23254|23263.7|23253.9|23270.3|23260.5|23262.7|23252.9|0
1589401500000|2020-05-13 20:25:00|23263.8|23254|23263.9|23254.1|23266.6|23256.8|23262.9|23253.1|0
1589401800000|2020-05-13 20:30:00|23259.8|23250|23295.9|23291.1|23305.9|23301.1|23256.9|23250|390
1589402100000|2020-05-13 20:35:00|23293.9|23289.1|23294.9|23290.1|23301.9|23297.1|23289.9|23285.1|183
1589402400000|2020-05-13 20:40:00|23296.9|23292.1|23279.9|23275.1|23306.9|23302.1|23277.9|23273.1|297
1589402700000|2020-05-13 20:45:00|23277.9|23273.1|23281.9|23277.1|23281.9|23277.1|23266.9|23262.1|324
1589403000000|2020-05-13 20:50:00|23280.9|23276.1|23298.9|23294.1|23300.9|23296.1|23275.9|23271.1|180
1589403300000|2020-05-13 20:55:00|23297.9|23293.1|23308.3|23298.5|23312.6|23303.1|23296.9|23292.1|105
1589403600000|2020-05-13 21:00:00|23307.4|23297.6|23307.3|23297.5|23310.3|23300.5|23306.2|23296.4|0
1589403900000|2020-05-13 21:05:00|23306.7|23296.9|23307|23297.2|23309.6|23299.8|23304.1|23294.3|0
1589404200000|2020-05-13 21:10:00|23306.9|23297.1|23303.9|23294.1|23310.1|23300.3|23303.9|23294.1|0
1589404500000|2020-05-13 21:15:00|23303|23293.2|23295.3|23285.5|23303.1|23293.3|23294.4|23284.6|0
1589404800000|2020-05-13 21:20:00|23294.4|23284.6|23299|23289.2|23300|23290.2|23294.2|23284.4|0
1589405100000|2020-05-13 21:25:00|23298.1|23288.3|23303.7|23293.9|23303.7|23293.9|23298|23288.2|0
1589405400000|2020-05-13 21:30:00|23303.5|23293.7|23303.3|23293.5|23303.5|23293.7|23298.9|23289.1|0
1589405700000|2020-05-13 21:35:00|23303.4|23293.6|23305|23295.2|23305|23295.2|23298.4|23288.6|0
1589406000000|2020-05-13 21:40:00|23305.7|23295.9|23307.4|23297.6|23308.2|23298.4|23302.4|23292.6|0
1589406300000|2020-05-13 21:45:00|23308.3|23298.5|23309.1|23299.3|23311.9|23302.1|23307.3|23297.5|0
1589406600000|2020-05-13 21:50:00|23309.5|23299.7|23313.8|23304|23314.9|23305.1|23306.7|23296.9|0
1589406900000|2020-05-13 21:55:00|23312|23302.2|23317.8|23308|23317.8|23308|23307.7|23297.9|0
1589407200000|2020-05-13 22:00:00|23313.9|23309.1|23344.9|23340.1|23356.4|23351.6|23313.9|23309.1|517
1589407500000|2020-05-13 22:05:00|23345.9|23341.1|23319.9|23315.1|23352.9|23348.1|23317.4|23312.6|144
1589407800000|2020-05-13 22:10:00|23320.4|23315.6|23333.9|23329.1|23343.4|23338.6|23317.4|23312.6|133
1589408100000|2020-05-13 22:15:00|23334.4|23329.6|23332.4|23327.6|23340.9|23336.1|23322.9|23318.1|86
1589408400000|2020-05-13 22:20:00|23332.9|23328.1|23317.4|23312.6|23332.9|23328.1|23303.9|23299.1|164
1589408700000|2020-05-13 22:25:00|23317.9|23313.1|23300.9|23296.1|23318.9|23314.1|23290.4|23285.6|187
1589409000000|2020-05-13 22:30:00|23301.4|23296.6|23319.4|23314.6|23323.9|23319.1|23296.4|23291.6|186
1589409300000|2020-05-13 22:35:00|23319.9|23315.1|23317.9|23313.1|23320.4|23315.6|23309.4|23304.6|79
1589409600000|2020-05-13 22:40:00|23316.9|23312.1|23301.4|23296.6|23322.4|23317.6|23287.9|23283.1|183
1589409900000|2020-05-13 22:45:00|23301.9|23297.1|23300.4|23295.6|23312.9|23308.1|23297.9|23293.1|102
1589410200000|2020-05-13 22:50:00|23299.9|23295.1|23308.9|23304.1|23308.9|23304.1|23293.4|23288.6|106
1589410500000|2020-05-13 22:55:00|23309.4|23304.6|23329.4|23324.6|23334.9|23330.1|23308.9|23304.1|192
1589410800000|2020-05-13 23:00:00|23331.4|23326.6|23322.4|23317.6|23333.4|23328.6|23315.9|23311.1|142
1589411100000|2020-05-13 23:05:00|23321.9|23317.1|23345.4|23340.6|23350.4|23345.6|23314.9|23310.1|129
1589411400000|2020-05-13 23:10:00|23345.9|23341.1|23343.4|23338.6|23353.4|23348.6|23339.4|23334.6|172
1589411700000|2020-05-13 23:15:00|23343.9|23339.1|23352.9|23348.1|23354.4|23349.6|23333.4|23328.6|126
1589412000000|2020-05-13 23:20:00|23352.4|23347.6|23339.4|23334.6|23355.9|23351.1|23335.9|23331.1|112
1589412300000|2020-05-13 23:25:00|23338.9|23334.1|23342.4|23337.6|23349.9|23345.1|23329.4|23324.6|119
1589412600000|2020-05-13 23:30:00|23341.4|23336.6|23360.9|23356.1|23360.9|23356.1|23341.4|23336.6|223
1589412900000|2020-05-13 23:35:00|23360.4|23355.6|23364.4|23359.6|23373.4|23368.6|23359.9|23355.1|334
1589413200000|2020-05-13 23:40:00|23364.9|23360.1|23329.9|23325.1|23370.4|23365.6|23326.9|23322.1|256
1589413500000|2020-05-13 23:45:00|23329.4|23324.6|23313.4|23308.6|23337.4|23332.6|23311.9|23307.1|338
1589413800000|2020-05-13 23:50:00|23313.9|23309.1|23317.9|23313.1|23318.9|23314.1|23310.4|23305.6|177
1589414100000|2020-05-13 23:55:00|23318.4|23313.6|23301.4|23296.6|23330.9|23326.1|23292.4|23287.6|355
1589414400000|2020-05-14 00:00:00|23300.9|23296.1|23259.4|23254.6|23300.9|23296.1|23229.9|23225.1|1121
1589414700000|2020-05-14 00:05:00|23258.9|23254.1|23264.9|23260.1|23283.9|23279.1|23237.9|23233.1|472
1589415000000|2020-05-14 00:10:00|23264.4|23259.6|23260.9|23256.1|23274.4|23269.6|23252.9|23248.1|676
1589415300000|2020-05-14 00:15:00|23260.4|23255.6|23286.4|23281.6|23294.9|23290.1|23255.4|23250.6|470
1589415600000|2020-05-14 00:20:00|23285.9|23281.1|23284.9|23280.1|23289.9|23285.1|23269.9|23265.1|261
1589415900000|2020-05-14 00:25:00|23285.4|23280.6|23235.4|23230.6|23285.9|23281.1|23234.9|23230.1|384
1589416200000|2020-05-14 00:30:00|23234.9|23230.1|23213.9|23209.1|23237.9|23233.1|23204.4|23199.6|566
1589416500000|2020-05-14 00:35:00|23214.4|23209.6|23220.9|23216.1|23231.9|23227.1|23198.4|23193.6|946
1589416800000|2020-05-14 00:40:00|23221.4|23216.6|23245.4|23240.6|23250.4|23245.6|23220.9|23216.1|355
1589417100000|2020-05-14 00:45:00|23244.9|23240.1|23260.9|23256.1|23266.9|23262.1|23234.9|23230.1|941
1589417400000|2020-05-14 00:50:00|23261.4|23256.6|23234.9|23230.1|23267.4|23262.6|23232.9|23228.1|395
1589417700000|2020-05-14 00:55:00|23235.4|23230.6|23268.9|23264.1|23269.4|23264.6|23223.9|23219.1|425
1589418000000|2020-05-14 01:00:00|23268.4|23263.6|23276.4|23271.6|23280.9|23276.1|23260.9|23256.1|635
1589418300000|2020-05-14 01:05:00|23275.4|23270.6|23298.9|23294.1|23299.9|23295.1|23266.9|23262.1|868
1589418600000|2020-05-14 01:10:00|23299.4|23294.6|23270.9|23266.1|23306.9|23302.1|23263.4|23258.6|892
1589418900000|2020-05-14 01:15:00|23272.4|23267.6|23292.9|23288.1|23300.9|23296.1|23268.9|23264.1|256
1589419200000|2020-05-14 01:20:00|23293.4|23288.6|23297.4|23292.6|23312.9|23308.1|23277.4|23272.6|302
1589419500000|2020-05-14 01:25:00|23296.9|23292.1|23295.9|23291.1|23301.4|23296.6|23288.4|23283.6|229
1589419800000|2020-05-14 01:30:00|23295.4|23290.6|23281.9|23277.1|23302.9|23298.1|23256.9|23252.1|390
1589420100000|2020-05-14 01:35:00|23281.4|23276.6|23226.4|23221.6|23281.9|23277.1|23222.9|23218.1|472
1589420400000|2020-05-14 01:40:00|23225.9|23221.1|23226.9|23222.1|23231.9|23227.1|23197.4|23192.6|372
1589420700000|2020-05-14 01:45:00|23227.4|23222.6|23231.9|23227.1|23232.9|23228.1|23204.4|23199.6|834
1589421000000|2020-05-14 01:50:00|23231.4|23226.6|23231.9|23227.1|23241.9|23237.1|23209.9|23205.1|554
1589421300000|2020-05-14 01:55:00|23231.4|23226.6|23230.9|23226.1|23239.4|23234.6|23212.9|23208.1|321
1589421600000|2020-05-14 02:00:00|23228.4|23223.6|23237.9|23233.1|23243.4|23238.6|23217.4|23212.6|211
1589421900000|2020-05-14 02:05:00|23238.4|23233.6|23181.4|23176.6|23238.9|23234.1|23174.4|23169.6|525
1589422200000|2020-05-14 02:10:00|23181.9|23177.1|23174.9|23170.1|23183.9|23179.1|23164.9|23160.1|555
1589422500000|2020-05-14 02:15:00|23175.4|23170.6|23163.9|23159.1|23180.9|23176.1|23150.4|23145.6|588
1589422800000|2020-05-14 02:20:00|23163.4|23158.6|23191.9|23187.1|23195.9|23191.1|23160.9|23156.1|271
1589423100000|2020-05-14 02:25:00|23191.4|23186.6|23188.9|23184.1|23200.4|23195.6|23184.9|23180.1|255
1589423400000|2020-05-14 02:30:00|23190.4|23185.6|23205.9|23201.1|23209.9|23205.1|23174.9|23170.1|210
1589423700000|2020-05-14 02:35:00|23206.4|23201.6|23197.4|23192.6|23209.4|23204.6|23195.4|23190.6|119
1589424000000|2020-05-14 02:40:00|23196.9|23192.1|23215.9|23211.1|23217.9|23213.1|23191.4|23186.6|139
1589424300000|2020-05-14 02:45:00|23216.4|23211.6|23205.4|23200.6|23221.4|23216.6|23201.4|23196.6|306
1589424600000|2020-05-14 02:50:00|23204.9|23200.1|23215.4|23210.6|23216.4|23211.6|23186.9|23182.1|276
1589424900000|2020-05-14 02:55:00|23212.4|23207.6|23256.9|23252.1|23261.9|23257.1|23209.4|23204.6|745
1589425200000|2020-05-14 03:00:00|23257.4|23252.6|23254.4|23249.6|23269.4|23264.6|23250.9|23246.1|428
1589425500000|2020-05-14 03:05:00|23253.9|23249.1|23251.4|23246.6|23265.4|23260.6|23241.9|23237.1|282
1589425800000|2020-05-14 03:10:00|23251.9|23247.1|23272.4|23267.6|23282.9|23278.1|23251.9|23247.1|298
1589426100000|2020-05-14 03:15:00|23272.9|23268.1|23264.4|23259.6|23273.4|23268.6|23256.9|23252.1|135
1589426400000|2020-05-14 03:20:00|23263.9|23259.1|23243.4|23238.6|23268.4|23263.6|23239.4|23234.6|98
1589426700000|2020-05-14 03:25:00|23243.9|23239.1|23273.9|23269.1|23278.9|23274.1|23241.9|23237.1|124
1589427000000|2020-05-14 03:30:00|23273.4|23268.6|23272.4|23267.6|23279.4|23274.6|23262.4|23257.6|130
1589427300000|2020-05-14 03:35:00|23271.9|23267.1|23257.4|23252.6|23272.4|23267.6|23252.9|23248.1|135
1589427600000|2020-05-14 03:40:00|23256.9|23252.1|23256.4|23251.6|23260.9|23256.1|23247.9|23243.1|207
1589427900000|2020-05-14 03:45:00|23255.9|23251.1|23231.4|23226.6|23256.9|23252.1|23229.9|23225.1|176
1589428200000|2020-05-14 03:50:00|23231.9|23227.1|23259.9|23255.1|23267.9|23263.1|23226.9|23222.1|293
1589428500000|2020-05-14 03:55:00|23260.4|23255.6|23257.9|23253.1|23267.9|23263.1|23250.9|23246.1|106
1589428800000|2020-05-14 04:00:00|23258.4|23253.6|23271.4|23266.6|23275.4|23270.6|23256.4|23251.6|230
1589429100000|2020-05-14 04:05:00|23270.9|23266.1|23288.9|23284.1|23302.9|23298.1|23270.9|23266.1|482
1589429400000|2020-05-14 04:10:00|23288.4|23283.6|23292.4|23287.6|23294.4|23289.6|23283.4|23278.6|99
1589429700000|2020-05-14 04:15:00|23292.9|23288.1|23297.4|23292.6|23299.9|23295.1|23284.4|23279.6|141
1589430000000|2020-05-14 04:20:00|23297.9|23293.1|23281.4|23276.6|23299.9|23295.1|23274.9|23270.1|124
1589430300000|2020-05-14 04:25:00|23280.9|23276.1|23263.4|23258.6|23285.4|23280.6|23263.4|23258.6|105
1589430600000|2020-05-14 04:30:00|23263.9|23259.1|23234.9|23230.1|23269.9|23265.1|23216.4|23211.6|417
1589430900000|2020-05-14 04:35:00|23234.4|23229.6|23237.4|23232.6|23244.9|23240.1|23218.4|23213.6|159
1589431200000|2020-05-14 04:40:00|23237.9|23233.1|23218.4|23213.6|23240.9|23236.1|23198.4|23193.6|247
1589431500000|2020-05-14 04:45:00|23217.9|23213.1|23220.4|23215.6|23228.9|23224.1|23201.9|23197.1|183
1589431800000|2020-05-14 04:50:00|23219.9|23215.1|23240.9|23236.1|23246.9|23242.1|23217.4|23212.6|196
1589432100000|2020-05-14 04:55:00|23240.4|23235.6|23200.4|23195.6|23240.9|23236.1|23195.4|23190.6|246
1589432400000|2020-05-14 05:00:00|23200.9|23196.1|23194.4|23189.6|23211.4|23206.6|23178.9|23174.1|301
1589432700000|2020-05-14 05:05:00|23194.9|23190.1|23192.9|23188.1|23204.9|23200.1|23190.4|23185.6|205
1589433000000|2020-05-14 05:10:00|23193.4|23188.6|23215.4|23210.6|23220.4|23215.6|23192.9|23188.1|257
1589433300000|2020-05-14 05:15:00|23215.9|23211.1|23205.9|23201.1|23227.9|23223.1|23201.4|23196.6|213
1589433600000|2020-05-14 05:20:00|23205.4|23200.6|23227.4|23222.6|23233.9|23229.1|23200.9|23196.1|193
1589433900000|2020-05-14 05:25:00|23226.9|23222.1|23218.4|23213.6|23230.9|23226.1|23210.9|23206.1|163
1589434200000|2020-05-14 05:30:00|23217.9|23213.1|23177.4|23172.6|23225.4|23220.6|23176.9|23172.1|230
1589434500000|2020-05-14 05:35:00|23176.9|23172.1|23182.9|23178.1|23199.4|23194.6|23166.4|23161.6|361
1589434800000|2020-05-14 05:40:00|23183.4|23178.6|23204.4|23199.6|23206.4|23201.6|23182.4|23177.6|426
1589435100000|2020-05-14 05:45:00|23204.9|23200.1|23171.9|23167.1|23213.9|23209.1|23170.9|23166.1|348
1589435400000|2020-05-14 05:50:00|23171.4|23166.6|23166.9|23162.1|23183.4|23178.6|23158.9|23154.1|235
1589435700000|2020-05-14 05:55:00|23166.4|23161.6|23153.4|23148.6|23175.4|23170.6|23151.4|23146.6|199
1589436000000|2020-05-14 06:00:00|23152.8|23149.2|23114.3|23110.7|23178.3|23174.7|23112.8|23109.2|714
1589436300000|2020-05-14 06:05:00|23114.8|23111.2|23129.8|23126.2|23133.3|23129.7|23104.3|23100.7|519
1589436600000|2020-05-14 06:10:00|23130.3|23126.7|23115.8|23112.2|23147.3|23143.7|23104.3|23100.7|400
1589436900000|2020-05-14 06:15:00|23116.3|23112.7|23124.8|23121.2|23143.8|23140.2|23113.8|23110.2|397
1589437200000|2020-05-14 06:20:00|23124.3|23120.7|23143.3|23139.7|23145.3|23141.7|23121.3|23117.7|205
1589437500000|2020-05-14 06:25:00|23143.8|23140.2|23140.3|23136.7|23153.3|23149.7|23139.3|23135.7|215
1589437800000|2020-05-14 06:30:00|23139.8|23136.2|23155.8|23152.2|23168.3|23164.7|23137.3|23133.7|384
1589438100000|2020-05-14 06:35:00|23155.3|23151.7|23144.8|23141.2|23156.3|23152.7|23122.3|23118.7|252
1589438400000|2020-05-14 06:40:00|23145.3|23141.7|23138.8|23135.2|23181.3|23177.7|23136.3|23132.7|746
1589438700000|2020-05-14 06:45:00|23138.3|23134.7|23128.3|23124.7|23140.8|23137.2|23109.8|23106.2|418
1589439000000|2020-05-14 06:50:00|23128.8|23125.2|23129.3|23125.7|23133.3|23129.7|23117.8|23114.2|215
1589439300000|2020-05-14 06:55:00|23129.8|23126.2|23151.3|23147.7|23153.3|23149.7|23124.3|23120.7|373
1589439600000|2020-05-14 07:00:00|23152.3|23148.7|23187.3|23183.7|23191.3|23187.7|23149.3|23145.7|1051
1589439900000|2020-05-14 07:05:00|23186.8|23183.2|23168.3|23164.7|23193.3|23189.7|23164.8|23161.2|533
1589440200000|2020-05-14 07:10:00|23167.8|23164.2|23219.8|23216.2|23232.3|23228.7|23159.8|23156.2|843
1589440500000|2020-05-14 07:15:00|23219.3|23215.7|23247.8|23244.2|23263.3|23259.7|23215.3|23211.7|896
1589440800000|2020-05-14 07:20:00|23248.3|23244.7|23265.8|23262.2|23284.3|23280.7|23248.3|23244.7|828
1589441100000|2020-05-14 07:25:00|23265.3|23261.7|23231.3|23227.7|23265.3|23261.7|23231.3|23227.7|893
1589441400000|2020-05-14 07:30:00|23231.8|23228.2|23255.3|23251.7|23280.3|23276.7|23231.8|23228.2|858
1589441700000|2020-05-14 07:35:00|23254.8|23251.2|23285.3|23281.7|23288.3|23284.7|23253.3|23249.7|592
1589442000000|2020-05-14 07:40:00|23284.8|23281.2|23265.3|23261.7|23287.8|23284.2|23257.8|23254.2|575
1589442300000|2020-05-14 07:45:00|23262.3|23258.7|23254.3|23250.7|23275.8|23272.2|23252.3|23248.7|599
1589442600000|2020-05-14 07:50:00|23253.8|23250.2|23211.3|23207.7|23259.8|23256.2|23205.8|23202.2|813
1589442900000|2020-05-14 07:55:00|23212.3|23208.7|23201.3|23197.7|23229.3|23225.7|23184.3|23180.7|939
1589443200000|2020-05-14 08:00:00|23201.8|23198.2|23184.3|23180.7|23203.3|23199.7|23168.8|23165.2|1290
1589443500000|2020-05-14 08:05:00|23184.8|23181.2|23173.8|23170.2|23191.3|23187.7|23158.3|23154.7|907
1589443800000|2020-05-14 08:10:00|23174.3|23170.7|23204.3|23200.7|23207.8|23204.2|23170.8|23167.2|671
1589444100000|2020-05-14 08:15:00|23204.8|23201.2|23182.3|23178.7|23208.3|23204.7|23178.3|23174.7|579
1589444400000|2020-05-14 08:20:00|23181.8|23178.2|23219.3|23215.7|23221.3|23217.7|23177.3|23173.7|610
1589444700000|2020-05-14 08:25:00|23217.3|23213.7|23219.3|23215.7|23230.8|23227.2|23205.3|23201.7|588
1589445000000|2020-05-14 08:30:00|23219.8|23216.2|23216.3|23212.7|23236.3|23232.7|23202.3|23198.7|576
1589445300000|2020-05-14 08:35:00|23215.8|23212.2|23219.8|23216.2|23239.3|23235.7|23211.3|23207.7|396
1589445600000|2020-05-14 08:40:00|23219.3|23215.7|23187.3|23183.7|23229.8|23226.2|23179.8|23176.2|627
1589445900000|2020-05-14 08:45:00|23187.8|23184.2|23190.8|23187.2|23194.8|23191.2|23167.3|23163.7|550
1589446200000|2020-05-14 08:50:00|23191.3|23187.7|23213.3|23209.7|23220.3|23216.7|23186.8|23183.2|555
1589446500000|2020-05-14 08:55:00|23213.8|23210.2|23199.3|23195.7|23223.3|23219.7|23189.3|23185.7|500
1589446800000|2020-05-14 09:00:00|23198.3|23194.7|23205.8|23202.2|23208.3|23204.7|23180.3|23176.7|393
1589447100000|2020-05-14 09:05:00|23206.3|23202.7|23227.3|23223.7|23243.3|23239.7|23202.3|23198.7|542
1589447400000|2020-05-14 09:10:00|23226.8|23223.2|23237.3|23233.7|23240.3|23236.7|23217.8|23214.2|368
1589447700000|2020-05-14 09:15:00|23236.8|23233.2|23229.8|23226.2|23244.8|23241.2|23224.8|23221.2|317
1589448000000|2020-05-14 09:20:00|23229.3|23225.7|23219.3|23215.7|23235.3|23231.7|23206.8|23203.2|304
1589448300000|2020-05-14 09:25:00|23219.8|23216.2|23234.3|23230.7|23234.3|23230.7|23207.8|23204.2|411
1589448600000|2020-05-14 09:30:00|23233.3|23229.7|23243.3|23239.7|23245.3|23241.7|23222.3|23218.7|346
1589448900000|2020-05-14 09:35:00|23242.8|23239.2|23243.3|23239.7|23245.8|23242.2|23230.3|23226.7|338
1589449200000|2020-05-14 09:40:00|23242.8|23239.2|23231.8|23228.2|23244.8|23241.2|23215.3|23211.7|387
1589449500000|2020-05-14 09:45:00|23231.3|23227.7|23235.3|23231.7|23247.3|23243.7|23227.3|23223.7|320
1589449800000|2020-05-14 09:50:00|23234.8|23231.2|23240.3|23236.7|23268.3|23264.7|23234.3|23230.7|719
1589450100000|2020-05-14 09:55:00|23239.3|23235.7|23262.3|23258.7|23265.8|23262.2|23227.3|23223.7|336
1589450400000|2020-05-14 10:00:00|23262.8|23259.2|23235.3|23231.7|23265.8|23262.2|23214.3|23210.7|896
1589450700000|2020-05-14 10:05:00|23234.8|23231.2|23179.3|23175.7|23251.8|23248.2|23179.3|23175.7|938
1589451000000|2020-05-14 10:10:00|23180.3|23176.7|23172.3|23168.7|23181.8|23178.2|23157.3|23153.7|964
1589451300000|2020-05-14 10:15:00|23174.3|23170.7|23193.3|23189.7|23198.3|23194.7|23169.3|23165.7|579
1589451600000|2020-05-14 10:20:00|23193.8|23190.2|23195.3|23191.7|23205.8|23202.2|23185.3|23181.7|380
1589451900000|2020-05-14 10:25:00|23194.3|23190.7|23205.3|23201.7|23205.3|23201.7|23184.8|23181.2|470
1589452200000|2020-05-14 10:30:00|23205.8|23202.2|23194.3|23190.7|23215.3|23211.7|23186.3|23182.7|453
1589452500000|2020-05-14 10:35:00|23193.8|23190.2|23216.3|23212.7|23219.3|23215.7|23184.3|23180.7|405
1589452800000|2020-05-14 10:40:00|23216.8|23213.2|23201.3|23197.7|23235.3|23231.7|23198.8|23195.2|530
1589453100000|2020-05-14 10:45:00|23201.8|23198.2|23189.8|23186.2|23206.3|23202.7|23189.3|23185.7|330
1589453400000|2020-05-14 10:50:00|23190.3|23186.7|23179.8|23176.2|23191.3|23187.7|23176.3|23172.7|395
1589453700000|2020-05-14 10:55:00|23179.3|23175.7|23213.8|23210.2|23214.3|23210.7|23174.8|23171.2|426
1589454000000|2020-05-14 11:00:00|23214.3|23210.7|23219.3|23215.7|23230.3|23226.7|23210.3|23206.7|445
1589454300000|2020-05-14 11:05:00|23218.8|23215.2|23193.8|23190.2|23221.3|23217.7|23190.8|23187.2|407
1589454600000|2020-05-14 11:10:00|23194.3|23190.7|23175.8|23172.2|23201.3|23197.7|23171.8|23168.2|802
1589454900000|2020-05-14 11:15:00|23176.3|23172.7|23160.3|23156.7|23176.8|23173.2|23157.3|23153.7|635
1589455200000|2020-05-14 11:20:00|23158.3|23154.7|23156.3|23152.7|23160.3|23156.7|23141.8|23138.2|698
1589455500000|2020-05-14 11:25:00|23156.8|23153.2|23128.3|23124.7|23156.8|23153.2|23127.3|23123.7|560
1589455800000|2020-05-14 11:30:00|23128.8|23125.2|23125.8|23122.2|23133.8|23130.2|23117.8|23114.2|723
1589456100000|2020-05-14 11:35:00|23125.3|23121.7|23139.3|23135.7|23154.3|23150.7|23119.8|23116.2|773
1589456400000|2020-05-14 11:40:00|23138.8|23135.2|23095.3|23091.7|23140.3|23136.7|23090.3|23086.7|998
1589456700000|2020-05-14 11:45:00|23096.3|23092.7|23106.3|23102.7|23127.3|23123.7|23093.8|23090.2|806
1589457000000|2020-05-14 11:50:00|23105.8|23102.2|23117.8|23114.2|23128.3|23124.7|23089.3|23085.7|897
1589457300000|2020-05-14 11:55:00|23118.3|23114.7|23087.8|23084.2|23124.3|23120.7|23073.3|23069.7|1262
1589457600000|2020-05-14 12:00:00|23087.3|23083.7|23093.8|23090.2|23113.8|23110.2|23065.3|23061.7|1206
1589457900000|2020-05-14 12:05:00|23091.8|23088.2|23042.3|23038.7|23091.8|23088.2|23034.8|23031.2|1492
1589458200000|2020-05-14 12:10:00|23041.8|23038.2|23055.8|23052.2|23067.3|23063.7|23033.8|23030.2|900
1589458500000|2020-05-14 12:15:00|23056.3|23052.7|23036.3|23032.7|23069.3|23065.7|23025.8|23022.2|1302
1589458800000|2020-05-14 12:20:00|23036.8|23033.2|23002.8|22999.2|23037.8|23034.2|22994.3|22990.7|1455
1589459100000|2020-05-14 12:25:00|23002.3|22998.7|23008.8|23005.2|23017.3|23013.7|22996.3|22992.7|892
1589459400000|2020-05-14 12:30:00|23008.3|23004.7|22952.3|22948.7|23050.3|23046.7|22939.3|22935.7|3346
1589459700000|2020-05-14 12:35:00|22951.8|22948.2|22951.8|22948.2|22959.8|22956.2|22930.3|22926.7|1823
1589460000000|2020-05-14 12:40:00|22952.3|22948.7|22908.8|22905.2|22970.8|22967.2|22907.3|22903.7|1492
1589460300000|2020-05-14 12:45:00|22909.8|22906.2|22917.3|22913.7|22920.3|22916.7|22887.3|22883.7|1782
1589460600000|2020-05-14 12:50:00|22916.8|22913.2|22940.3|22936.7|22948.8|22945.2|22913.3|22909.7|1456
1589460900000|2020-05-14 12:55:00|22940.8|22937.2|22956.3|22952.7|22962.3|22958.7|22933.3|22929.7|1028
1589461200000|2020-05-14 13:00:00|22953.3|22949.7|22955.3|22951.7|22974.8|22971.2|22916.3|22912.7|1574
1589461500000|2020-05-14 13:05:00|22954.8|22951.2|22980.8|22977.2|22983.3|22979.7|22947.3|22943.7|1164
1589461800000|2020-05-14 13:10:00|22980.3|22976.7|22994.8|22991.2|22996.3|22992.7|22966.3|22962.7|835
1589462100000|2020-05-14 13:15:00|22993.8|22990.2|22958.8|22955.2|23003.3|22999.7|22955.8|22952.2|993
1589462400000|2020-05-14 13:20:00|22959.3|22955.7|22979.3|22975.7|22990.3|22986.7|22954.8|22951.2|632
1589462700000|2020-05-14 13:25:00|22978.3|22974.7|22969.3|22965.7|22996.3|22992.7|22968.3|22964.7|1585
1589463000000|2020-05-14 13:30:00|22968.7|22966.3|22990.2|22987.8|23075.7|23073.3|22966.2|22963.8|7852
1589463300000|2020-05-14 13:35:00|22989.7|22987.3|22971.7|22969.3|23074.7|23072.3|22963.7|22961.3|4313
1589463600000|2020-05-14 13:40:00|22969.2|22966.8|22946.7|22944.3|22972.7|22970.3|22923.7|22921.3|3513
1589463900000|2020-05-14 13:45:00|22947.7|22945.3|22903.7|22901.3|22980.2|22977.8|22900.2|22897.8|3525
1589464200000|2020-05-14 13:50:00|22902.7|22900.3|22830.7|22828.3|22919.2|22916.8|22821.2|22818.8|4579
1589464500000|2020-05-14 13:55:00|22830.2|22827.8|22827.7|22825.3|22859.7|22857.3|22811.2|22808.8|4236
1589464800000|2020-05-14 14:00:00|22828.7|22826.3|22799.7|22797.3|22857.2|22854.8|22786.2|22783.8|4243
1589465100000|2020-05-14 14:05:00|22800.7|22798.3|22880.7|22878.3|22881.2|22878.8|22799.2|22796.8|3763
1589465400000|2020-05-14 14:10:00|22879.7|22877.3|22856.7|22854.3|22903.2|22900.8|22855.7|22853.3|2796
1589465700000|2020-05-14 14:15:00|22856.2|22853.8|22882.7|22880.3|22889.2|22886.8|22841.2|22838.8|2962
1589466000000|2020-05-14 14:20:00|22881.7|22879.3|22924.7|22922.3|22924.7|22922.3|22879.2|22876.8|2986
1589466300000|2020-05-14 14:25:00|22923.2|22920.8|22895.8|22893.4|22961.8|22959.4|22894.3|22891.9|3420
1589466600000|2020-05-14 14:30:00|22894.8|22892.4|22964.3|22961.9|22969.8|22967.4|22894.8|22892.4|3428
1589466900000|2020-05-14 14:35:00|22964.8|22962.4|23077.3|23074.9|23080.3|23077.9|22959.8|22957.4|4244
1589467200000|2020-05-14 14:40:00|23077.8|23075.4|23048.8|23046.4|23078.8|23076.4|23013.8|23011.4|3309
1589467500000|2020-05-14 14:45:00|23047.8|23045.4|23148.8|23146.4|23152.3|23149.9|23029.8|23027.4|4130
1589467800000|2020-05-14 14:50:00|23148.3|23145.9|23198.3|23195.9|23215.8|23213.4|23126.8|23124.4|4816
1589468100000|2020-05-14 14:55:00|23197.3|23194.9|23152.8|23150.4|23200.3|23197.9|23125.8|23123.4|3741
1589468400000|2020-05-14 15:00:00|23153.8|23151.4|23196.3|23193.9|23210.8|23208.4|23150.8|23148.4|3521
1589468700000|2020-05-14 15:05:00|23199.3|23196.9|23213.8|23211.4|23251.3|23248.9|23192.8|23190.4|3401
1589469000000|2020-05-14 15:10:00|23214.8|23212.4|23217.3|23214.9|23241.3|23238.9|23203.3|23200.9|2700
1589469300000|2020-05-14 15:15:00|23218.8|23216.4|23264.8|23262.4|23301.8|23299.4|23216.8|23214.4|3731
1589469600000|2020-05-14 15:20:00|23265.3|23262.9|23170.8|23168.4|23266.3|23263.9|23165.8|23163.4|3336
1589469900000|2020-05-14 15:25:00|23171.3|23168.9|23157.3|23154.9|23183.3|23180.9|23137.3|23134.9|3462
1589470200000|2020-05-14 15:30:00|23156.8|23154.4|23175.8|23173.4|23210.8|23208.4|23146.8|23144.4|2903
1589470500000|2020-05-14 15:35:00|23176.3|23173.9|23125.8|23123.4|23232.8|23230.4|23123.8|23121.4|2678
1589470800000|2020-05-14 15:40:00|23124.3|23121.9|23126.3|23123.9|23136.3|23133.9|23079.8|23077.4|3494
1589471100000|2020-05-14 15:45:00|23125.8|23123.4|23116.3|23113.9|23148.3|23145.9|23097.3|23094.9|2332
1589471400000|2020-05-14 15:50:00|23116.8|23114.4|23218.8|23216.4|23228.8|23226.4|23103.8|23101.4|2900
1589471700000|2020-05-14 15:55:00|23219.8|23217.4|23165.3|23162.9|23220.8|23218.4|23157.8|23155.4|2392
1589472000000|2020-05-14 16:00:00|23166.8|23164.4|23177.8|23175.4|23204.8|23202.4|23133.8|23131.4|2353
1589472300000|2020-05-14 16:05:00|23174.8|23172.4|23170.3|23167.9|23188.3|23185.9|23145.8|23143.4|2080
1589472600000|2020-05-14 16:10:00|23170.8|23168.4|23209.8|23207.4|23237.8|23235.4|23164.8|23162.4|2726
1589472900000|2020-05-14 16:15:00|23209.3|23206.9|23214.8|23212.4|23253.8|23251.4|23200.3|23197.9|2094
1589473200000|2020-05-14 16:20:00|23215.3|23212.9|23285.8|23283.4|23295.3|23292.9|23211.8|23209.4|2904
1589473500000|2020-05-14 16:25:00|23286.3|23283.9|23248.8|23246.4|23289.8|23287.4|23245.8|23243.4|2334
1589473800000|2020-05-14 16:30:00|23247.8|23245.4|23275.8|23273.4|23281.8|23279.4|23243.3|23240.9|1927
1589474100000|2020-05-14 16:35:00|23276.3|23273.9|23268.3|23265.9|23302.3|23299.9|23259.3|23256.9|2474
1589474400000|2020-05-14 16:40:00|23270|23267.6|23250.5|23248.1|23278.5|23276.1|23247.5|23245.1|2156
1589474700000|2020-05-14 16:45:00|23249.5|23247.1|23243.5|23241.1|23259.5|23257.1|23232|23229.6|1635
1589475000000|2020-05-14 16:50:00|23244|23241.6|23366.5|23364.1|23369.5|23367.1|23234.5|23232.1|3223
1589475300000|2020-05-14 16:55:00|23366|23363.6|23394.5|23392.1|23421.5|23419.1|23362|23359.6|3196
1589475600000|2020-05-14 17:00:00|23396.5|23394.1|23356|23353.6|23409.5|23407.1|23356|23353.6|2529
1589475900000|2020-05-14 17:05:00|23357.5|23355.1|23362.5|23360.1|23372|23369.6|23347|23344.6|1521
1589476200000|2020-05-14 17:10:00|23362|23359.6|23375.5|23373.1|23402.5|23400.1|23361|23358.6|1543
1589476500000|2020-05-14 17:15:00|23376|23373.6|23405.5|23403.1|23407|23404.6|23369|23366.6|1732
1589476800000|2020-05-14 17:20:00|23406.5|23404.1|23416.5|23414.1|23429.5|23427.1|23401|23398.6|1945
1589477100000|2020-05-14 17:25:00|23417|23414.6|23476|23473.6|23478.5|23476.1|23417|23414.6|2690
1589477400000|2020-05-14 17:30:00|23474.5|23472.1|23454|23451.6|23505.5|23503.1|23452|23449.6|2407
1589477700000|2020-05-14 17:35:00|23454.5|23452.1|23437.5|23435.1|23466.5|23464.1|23432.5|23430.1|1846
1589478000000|2020-05-14 17:40:00|23437|23434.6|23409|23406.6|23448|23445.6|23404.5|23402.1|1835
1589478300000|2020-05-14 17:45:00|23409.5|23407.1|23439.5|23437.1|23452.5|23450.1|23401|23398.6|1841
1589478600000|2020-05-14 17:50:00|23440|23437.6|23416|23413.6|23443.5|23441.1|23405|23402.6|1802
1589478900000|2020-05-14 17:55:00|23416.5|23414.1|23373|23370.6|23438|23435.6|23366.5|23364.1|1552
1589479200000|2020-05-14 18:00:00|23373.5|23371.1|23339.5|23337.1|23376.5|23374.1|23318.5|23316.1|2567
1589479500000|2020-05-14 18:05:00|23340|23337.6|23355.5|23353.1|23357.5|23355.1|23308|23305.6|2410
1589479800000|2020-05-14 18:10:00|23355|23352.6|23381|23378.6|23385|23382.6|23353.5|23351.1|1420
1589480100000|2020-05-14 18:15:00|23382|23379.6|23385.5|23383.1|23401|23398.6|23355|23352.6|1621
1589480400000|2020-05-14 18:20:00|23386|23383.6|23419.5|23417.1|23424.5|23422.1|23379.5|23377.1|2050
1589480700000|2020-05-14 18:25:00|23419|23416.6|23426.5|23424.1|23432|23429.6|23410|23407.6|1120
1589481000000|2020-05-14 18:30:00|23427|23424.6|23386.5|23384.1|23449|23446.6|23383.5|23381.1|1869
1589481300000|2020-05-14 18:35:00|23386|23383.6|23345|23342.6|23395.5|23393.1|23344|23341.6|1650
1589481600000|2020-05-14 18:40:00|23345.5|23343.1|23327.5|23325.1|23373.5|23371.1|23301|23298.6|2763
1589481900000|2020-05-14 18:45:00|23327|23324.6|23324.5|23322.1|23344.5|23342.1|23304.5|23302.1|1992
1589482200000|2020-05-14 18:50:00|23323|23320.6|23380.5|23378.1|23383|23380.6|23304|23301.6|1908
1589482500000|2020-05-14 18:55:00|23380|23377.6|23404.5|23402.1|23422.5|23420.1|23371.5|23369.1|2091
1589482800000|2020-05-14 19:00:00|23405|23402.6|23458.5|23456.1|23462.5|23460.1|23384.5|23382.1|2259
1589483100000|2020-05-14 19:05:00|23458|23455.6|23487.5|23485.1|23500.5|23498.1|23434.5|23432.1|2708
1589483400000|2020-05-14 19:10:00|23486.5|23484.1|23463.5|23461.1|23493|23490.6|23441.5|23439.1|2638
1589483700000|2020-05-14 19:15:00|23463|23460.6|23476.5|23474.1|23503|23500.6|23459|23456.6|2497
1589484000000|2020-05-14 19:20:00|23476.4|23474|23546.9|23544.5|23553.4|23551|23465.9|23463.5|3462
1589484300000|2020-05-14 19:25:00|23547.4|23545|23544.4|23542|23564.9|23562.5|23524.9|23522.5|2651
1589484600000|2020-05-14 19:30:00|23543.9|23541.5|23512.4|23510|23573.9|23571.5|23511.4|23509|2209
1589484900000|2020-05-14 19:35:00|23512.9|23510.5|23484.4|23482|23514.4|23512|23464.9|23462.5|2657
1589485200000|2020-05-14 19:40:00|23484.9|23482.5|23523.4|23521|23523.9|23521.5|23456.9|23454.5|2840
1589485500000|2020-05-14 19:45:00|23522.9|23520.5|23556.4|23554|23569.4|23567|23522.9|23520.5|3306
1589485800000|2020-05-14 19:50:00|23555.4|23553|23589.4|23587|23602.9|23600.5|23555.4|23553|4136
1589486100000|2020-05-14 19:55:00|23588.9|23586.5|23629.4|23627|23633.9|23631.5|23552.4|23550|5773
1589486400000|2020-05-14 20:00:00|23628.4|23626|23660.6|23655.8|23679.6|23674.8|23619.6|23614.8|3725
1589486700000|2020-05-14 20:05:00|23661.1|23656.3|23668.1|23663.3|23679.1|23674.3|23645.1|23640.3|1285
1589487000000|2020-05-14 20:10:00|23667.6|23662.8|23617.7|23607.9|23670.6|23665.8|23607.6|23602.8|1598
1589487300000|2020-05-14 20:15:00|23617.4|23607.6|23646.6|23636.8|23647.2|23637.4|23616.7|23606.9|0
1589487600000|2020-05-14 20:20:00|23646.7|23636.9|23643.4|23633.6|23648.1|23638.3|23641|23631.2|0
1589487900000|2020-05-14 20:25:00|23644.2|23634.4|23639.9|23630.1|23644.2|23634.4|23637.2|23627.4|0
1589488200000|2020-05-14 20:30:00|23628.6|23623.8|23632.6|23627.8|23645.6|23640.8|23613.6|23608.8|506
1589488500000|2020-05-14 20:35:00|23630.6|23625.8|23637.6|23632.8|23653.6|23648.8|23626.6|23621.8|444
1589488800000|2020-05-14 20:40:00|23635.6|23630.8|23623.6|23618.8|23640.6|23635.8|23622.6|23617.8|335
1589489100000|2020-05-14 20:45:00|23624.6|23619.8|23633.6|23628.8|23636.6|23631.8|23622.6|23617.8|224
1589489400000|2020-05-14 20:50:00|23632.6|23627.8|23631.6|23626.8|23644.6|23639.8|23627.6|23622.8|253
1589489700000|2020-05-14 20:55:00|23633.6|23628.8|23632.3|23622.5|23634.6|23629.8|23611.6|23606.8|146
1589490000000|2020-05-14 21:00:00|23631.7|23621.9|23630.7|23620.9|23635.1|23625.3|23627.7|23617.9|0
1589490300000|2020-05-14 21:05:00|23631.6|23621.8|23628.7|23618.9|23631.6|23621.8|23627.1|23617.3|0
1589490600000|2020-05-14 21:10:00|23628.1|23618.3|23633.8|23624|23633.8|23624|23626.8|23617|0
1589490900000|2020-05-14 21:15:00|23633.6|23623.8|23633.2|23623.4|23635.9|23626.1|23629.7|23619.9|0
1589491200000|2020-05-14 21:20:00|23633.3|23623.5|23625.1|23615.3|23633.8|23624|23623.8|23614|0
1589491500000|2020-05-14 21:25:00|23625.6|23615.8|23622.4|23612.6|23628.9|23619.1|23620.6|23610.8|0
1589491800000|2020-05-14 21:30:00|23622.5|23612.7|23620.1|23610.3|23623|23613.2|23619.7|23609.9|0
1589492100000|2020-05-14 21:35:00|23620|23610.2|23615.7|23605.9|23620.8|23611|23615.7|23605.9|0
1589492400000|2020-05-14 21:40:00|23615.6|23605.8|23616.8|23607|23618.7|23608.9|23613.8|23604|0
1589492700000|2020-05-14 21:45:00|23616.7|23606.9|23615.6|23605.8|23616.7|23606.9|23615.3|23605.5|0
1589493000000|2020-05-14 21:50:00|23616.6|23606.8|23626.5|23616.7|23627.5|23617.7|23615.8|23606|0
1589493300000|2020-05-14 21:55:00|23630.4|23620.6|23629.8|23620|23630.4|23620.6|23624|23614.2|0
1589493600000|2020-05-14 22:00:00|23613.6|23608.8|23609.1|23604.3|23622.6|23617.8|23592.6|23587.8|224
1589493900000|2020-05-14 22:05:00|23609.6|23604.8|23601.6|23596.8|23610.1|23605.3|23584.1|23579.3|178
1589494200000|2020-05-14 22:10:00|23602.1|23597.3|23632.6|23627.8|23637.6|23632.8|23601.1|23596.3|240
1589494500000|2020-05-14 22:15:00|23633.1|23628.3|23616.6|23611.8|23635.1|23630.3|23609.1|23604.3|62
1589494800000|2020-05-14 22:20:00|23616.1|23611.3|23615.6|23610.8|23637.6|23632.8|23612.6|23607.8|144
1589495100000|2020-05-14 22:25:00|23615.1|23610.3|23621.1|23616.3|23629.6|23624.8|23614.1|23609.3|92
1589495400000|2020-05-14 22:30:00|23621.6|23616.8|23602.1|23597.3|23628.1|23623.3|23597.1|23592.3|120
1589495700000|2020-05-14 22:35:00|23601.6|23596.8|23584.6|23579.8|23602.1|23597.3|23584.1|23579.3|83
1589496000000|2020-05-14 22:40:00|23586.1|23581.3|23594.6|23589.8|23604.1|23599.3|23584.6|23579.8|86
1589496300000|2020-05-14 22:45:00|23595.1|23590.3|23594.1|23589.3|23599.1|23594.3|23588.1|23583.3|73
1589496600000|2020-05-14 22:50:00|23594.6|23589.8|23611.6|23606.8|23612.1|23607.3|23594.1|23589.3|83
1589496900000|2020-05-14 22:55:00|23612.1|23607.3|23601.1|23596.3|23612.1|23607.3|23600.1|23595.3|75
1589497200000|2020-05-14 23:00:00|23602.6|23597.8|23612.1|23607.3|23613.6|23608.8|23591.1|23586.3|158
1589497500000|2020-05-14 23:05:00|23612.6|23607.8|23597.6|23592.8|23616.6|23611.8|23596.6|23591.8|80
1589497800000|2020-05-14 23:10:00|23597.1|23592.3|23612.1|23607.3|23615.6|23610.8|23597.1|23592.3|75
1589498100000|2020-05-14 23:15:00|23612.6|23607.8|23626.1|23621.3|23640.1|23635.3|23612.6|23607.8|347
1589498400000|2020-05-14 23:20:00|23625.6|23620.8|23638.6|23633.8|23641.1|23636.3|23624.1|23619.3|122
1589498700000|2020-05-14 23:25:00|23640.1|23635.3|23647.6|23642.8|23655.1|23650.3|23639.6|23634.8|186
1589499000000|2020-05-14 23:30:00|23648.1|23643.3|23675.1|23670.3|23685.1|23680.3|23647.6|23642.8|489
1589499300000|2020-05-14 23:35:00|23675.6|23670.8|23680.1|23675.3|23681.6|23676.8|23666.6|23661.8|240
1589499600000|2020-05-14 23:40:00|23680.6|23675.8|23690.1|23685.3|23691.1|23686.3|23678.6|23673.8|226
1589499900000|2020-05-14 23:45:00|23690.6|23685.8|23675.1|23670.3|23695.1|23690.3|23670.1|23665.3|264
1589500200000|2020-05-14 23:50:00|23673.6|23668.8|23686.6|23681.8|23688.6|23683.8|23667.1|23662.3|177
1589500500000|2020-05-14 23:55:00|23687.1|23682.3|23700.6|23695.8|23706.6|23701.8|23682.6|23677.8|391
1589500800000|2020-05-15 00:00:00|23701.1|23696.3|23725.1|23720.3|23733.1|23728.3|23698.1|23693.3|608
1589501100000|2020-05-15 00:05:00|23724.6|23719.8|23695.6|23690.8|23728.6|23723.8|23693.6|23688.8|387
1589501400000|2020-05-15 00:10:00|23694.6|23689.8|23702.6|23697.8|23706.1|23701.3|23694.6|23689.8|237
1589501700000|2020-05-15 00:15:00|23703.1|23698.3|23666.6|23661.8|23704.6|23699.8|23664.1|23659.3|414
1589502000000|2020-05-15 00:20:00|23667.1|23662.3|23663.6|23658.8|23674.1|23669.3|23651.1|23646.3|386
1589502300000|2020-05-15 00:25:00|23663.1|23658.3|23663.6|23658.8|23672.6|23667.8|23653.1|23648.3|396
1589502600000|2020-05-15 00:30:00|23664.1|23659.3|23687.6|23682.8|23688.1|23683.3|23656.1|23651.3|273
1589502900000|2020-05-15 00:35:00|23688.1|23683.3|23661.1|23656.3|23691.6|23686.8|23660.6|23655.8|197
1589503200000|2020-05-15 00:40:00|23660.6|23655.8|23647.6|23642.8|23660.6|23655.8|23641.1|23636.3|293
1589503500000|2020-05-15 00:45:00|23647.1|23642.3|23636.1|23631.3|23663.6|23658.8|23634.6|23629.8|327
1589503800000|2020-05-15 00:50:00|23635.6|23630.8|23656.1|23651.3|23659.6|23654.8|23633.6|23628.8|211
1589504100000|2020-05-15 00:55:00|23656.6|23651.8|23643.6|23638.8|23660.6|23655.8|23626.1|23621.3|237
1589504400000|2020-05-15 01:00:00|23643.1|23638.3|23629.6|23624.8|23656.6|23651.8|23625.1|23620.3|219
1589504700000|2020-05-15 01:05:00|23630.1|23625.3|23601.6|23596.8|23635.1|23630.3|23600.1|23595.3|498
1589505000000|2020-05-15 01:10:00|23601.1|23596.3|23594.1|23589.3|23609.6|23604.8|23586.6|23581.8|355
1589505300000|2020-05-15 01:15:00|23594.6|23589.8|23610.6|23605.8|23616.1|23611.3|23589.6|23584.8|284
1589505600000|2020-05-15 01:20:00|23610.1|23605.3|23599.6|23594.8|23612.6|23607.8|23569.1|23564.3|435
1589505900000|2020-05-15 01:25:00|23600.1|23595.3|23599.6|23594.8|23609.1|23604.3|23588.6|23583.8|219
1589506200000|2020-05-15 01:30:00|23600.1|23595.3|23618.6|23613.8|23627.1|23622.3|23598.1|23593.3|261
1589506500000|2020-05-15 01:35:00|23618.1|23613.3|23603.1|23598.3|23634.6|23629.8|23601.1|23596.3|247
1589506800000|2020-05-15 01:40:00|23602.6|23597.8|23562.1|23557.3|23612.1|23607.3|23556.6|23551.8|391
1589507100000|2020-05-15 01:45:00|23560.6|23555.8|23569.1|23564.3|23573.6|23568.8|23551.6|23546.8|389
1589507400000|2020-05-15 01:50:00|23568.6|23563.8|23573.6|23568.8|23585.1|23580.3|23558.6|23553.8|245
1589507700000|2020-05-15 01:55:00|23574.1|23569.3|23577.6|23572.8|23585.6|23580.8|23560.6|23555.8|204
1589508000000|2020-05-15 02:00:00|23589.1|23584.3|23544.1|23539.3|23608.6|23603.8|23540.1|23535.3|649
1589508300000|2020-05-15 02:05:00|23543.6|23538.8|23556.1|23551.3|23564.6|23559.8|23542.6|23537.8|343
1589508600000|2020-05-15 02:10:00|23556.6|23551.8|23527.1|23522.3|23558.6|23553.8|23524.6|23519.8|371
1589508900000|2020-05-15 02:15:00|23526.6|23521.8|23530.6|23525.8|23539.6|23534.8|23517.1|23512.3|424
1589509200000|2020-05-15 02:20:00|23527.1|23522.3|23531.6|23526.8|23532.6|23527.8|23514.1|23509.3|339
1589509500000|2020-05-15 02:25:00|23531.1|23526.3|23529.1|23524.3|23533.6|23528.8|23514.1|23509.3|187
1589509800000|2020-05-15 02:30:00|23528.6|23523.8|23560.1|23555.3|23560.6|23555.8|23526.1|23521.3|383
1589510100000|2020-05-15 02:35:00|23560.6|23555.8|23578.1|23573.3|23584.1|23579.3|23551.6|23546.8|483
1589510400000|2020-05-15 02:40:00|23578.6|23573.8|23570.1|23565.3|23582.6|23577.8|23563.1|23558.3|233
1589510700000|2020-05-15 02:45:00|23570.6|23565.8|23582.1|23577.3|23600.6|23595.8|23564.6|23559.8|391
1589511000000|2020-05-15 02:50:00|23581.6|23576.8|23583.6|23578.8|23594.1|23589.3|23577.1|23572.3|144
1589511300000|2020-05-15 02:55:00|23584.1|23579.3|23595.6|23590.8|23608.1|23603.3|23571.6|23566.8|317
1589511600000|2020-05-15 03:00:00|23596.1|23591.3|23578.6|23573.8|23601.1|23596.3|23577.1|23572.3|159
1589511900000|2020-05-15 03:05:00|23578.1|23573.3|23575.1|23570.3|23589.6|23584.8|23573.1|23568.3|156
1589512200000|2020-05-15 03:10:00|23574.6|23569.8|23553.1|23548.3|23577.6|23572.8|23540.1|23535.3|331
1589512500000|2020-05-15 03:15:00|23555.1|23550.3|23556.6|23551.8|23568.6|23563.8|23554.1|23549.3|207
1589512800000|2020-05-15 03:20:00|23557.1|23552.3|23568.6|23563.8|23570.1|23565.3|23550.6|23545.8|104
1589513100000|2020-05-15 03:25:00|23569.1|23564.3|23595.1|23590.3|23596.6|23591.8|23566.6|23561.8|288
1589513400000|2020-05-15 03:30:00|23595.6|23590.8|23580.6|23575.8|23605.1|23600.3|23580.6|23575.8|228
1589513700000|2020-05-15 03:35:00|23581.1|23576.3|23582.1|23577.3|23590.6|23585.8|23571.6|23566.8|206
1589514000000|2020-05-15 03:40:00|23582.6|23577.8|23593.6|23588.8|23601.6|23596.8|23580.1|23575.3|160
1589514300000|2020-05-15 03:45:00|23594.1|23589.3|23608.1|23603.3|23614.1|23609.3|23591.1|23586.3|212
1589514600000|2020-05-15 03:50:00|23607.6|23602.8|23605.1|23600.3|23611.6|23606.8|23593.1|23588.3|587
1589514900000|2020-05-15 03:55:00|23605.6|23600.8|23629.1|23624.3|23633.6|23628.8|23605.1|23600.3|342
1589515200000|2020-05-15 04:00:00|23630.1|23625.3|23628.6|23623.8|23655.6|23650.8|23623.1|23618.3|457
1589515500000|2020-05-15 04:05:00|23629.1|23624.3|23628.6|23623.8|23637.6|23632.8|23619.1|23614.3|103
1589515800000|2020-05-15 04:10:00|23629.1|23624.3|23634.1|23629.3|23643.1|23638.3|23617.1|23612.3|188
1589516100000|2020-05-15 04:15:00|23634.6|23629.8|23624.1|23619.3|23636.1|23631.3|23615.1|23610.3|162
1589516400000|2020-05-15 04:20:00|23623.6|23618.8|23630.6|23625.8|23633.6|23628.8|23619.6|23614.8|99
1589516700000|2020-05-15 04:25:00|23631.1|23626.3|23608.6|23603.8|23633.1|23628.3|23604.1|23599.3|180
1589517000000|2020-05-15 04:30:00|23609.1|23604.3|23636.6|23631.8|23638.6|23633.8|23607.6|23602.8|168
1589517300000|2020-05-15 04:35:00|23637.1|23632.3|23638.1|23633.3|23646.6|23641.8|23633.6|23628.8|165
1589517600000|2020-05-15 04:40:00|23637.6|23632.8|23642.6|23637.8|23650.6|23645.8|23634.6|23629.8|110
1589517900000|2020-05-15 04:45:00|23643.1|23638.3|23667.1|23662.3|23669.6|23664.8|23628.1|23623.3|272
1589518200000|2020-05-15 04:50:00|23667.6|23662.8|23657.6|23652.8|23678.6|23673.8|23649.6|23644.8|601
1589518500000|2020-05-15 04:55:00|23657.1|23652.3|23657.6|23652.8|23664.6|23659.8|23649.6|23644.8|277
1589518800000|2020-05-15 05:00:00|23658.6|23653.8|23686.6|23681.8|23686.6|23681.8|23651.1|23646.3|332
1589519100000|2020-05-15 05:05:00|23685.1|23680.3|23673.1|23668.3|23700.1|23695.3|23672.1|23667.3|360
1589519400000|2020-05-15 05:10:00|23673.6|23668.8|23679.6|23674.8|23684.1|23679.3|23668.1|23663.3|152
1589519700000|2020-05-15 05:15:00|23680.1|23675.3|23686.6|23681.8|23687.1|23682.3|23666.1|23661.3|136
1589520000000|2020-05-15 05:20:00|23686.1|23681.3|23665.6|23660.8|23686.6|23681.8|23662.6|23657.8|147
1589520300000|2020-05-15 05:25:00|23664.6|23659.8|23651.6|23646.8|23674.1|23669.3|23646.6|23641.8|231
1589520600000|2020-05-15 05:30:00|23651.1|23646.3|23677.6|23672.8|23683.6|23678.8|23651.1|23646.3|138
1589520900000|2020-05-15 05:35:00|23677.1|23672.3|23657.1|23652.3|23680.6|23675.8|23657.1|23652.3|156
1589521200000|2020-05-15 05:40:00|23657.6|23652.8|23657.6|23652.8|23664.1|23659.3|23650.6|23645.8|177
1589521500000|2020-05-15 05:45:00|23656.6|23651.8|23657.1|23652.3|23662.6|23657.8|23644.6|23639.8|195
1589521800000|2020-05-15 05:50:00|23656.6|23651.8|23648.1|23643.3|23660.1|23655.3|23645.6|23640.8|119
1589522100000|2020-05-15 05:55:00|23647.6|23642.8|23617.6|23612.8|23650.6|23645.8|23616.1|23611.3|342
1589522400000|2020-05-15 06:00:00|23617|23613.4|23642|23638.4|23646|23642.4|23600.5|23596.9|651
1589522700000|2020-05-15 06:05:00|23642.5|23638.9|23605|23601.4|23643|23639.4|23593.5|23589.9|590
1589523000000|2020-05-15 06:10:00|23605.5|23601.9|23618.5|23614.9|23622|23618.4|23594.5|23590.9|372
1589523300000|2020-05-15 06:15:00|23618|23614.4|23634|23630.4|23639.5|23635.9|23615|23611.4|219
1589523600000|2020-05-15 06:20:00|23634.5|23630.9|23617|23613.4|23646|23642.4|23614|23610.4|384
1589523900000|2020-05-15 06:25:00|23617.5|23613.9|23633.5|23629.9|23641.5|23637.9|23617|23613.4|171
1589524200000|2020-05-15 06:30:00|23633|23629.4|23624.5|23620.9|23635|23631.4|23611.5|23607.9|222
1589524500000|2020-05-15 06:35:00|23624|23620.4|23614|23610.4|23632.5|23628.9|23602|23598.4|338
1589524800000|2020-05-15 06:40:00|23614.5|23610.9|23612|23608.4|23616|23612.4|23605|23601.4|105
1589525100000|2020-05-15 06:45:00|23611.5|23607.9|23624.5|23620.9|23627.5|23623.9|23605.5|23601.9|178
1589525400000|2020-05-15 06:50:00|23624|23620.4|23624.5|23620.9|23630|23626.4|23610.5|23606.9|161
1589525700000|2020-05-15 06:55:00|23625|23621.4|23634|23630.4|23645.5|23641.9|23623.5|23619.9|291
1589526000000|2020-05-15 07:00:00|23635|23631.4|23709|23705.4|23715.5|23711.9|23635|23631.4|1334
1589526300000|2020-05-15 07:05:00|23708.5|23704.9|23701|23697.4|23718|23714.4|23693|23689.4|963
1589526600000|2020-05-15 07:10:00|23701.5|23697.9|23697|23693.4|23721.5|23717.9|23687.5|23683.9|798
1589526900000|2020-05-15 07:15:00|23697.5|23693.9|23707|23703.4|23713.5|23709.9|23685|23681.4|666
1589527200000|2020-05-15 07:20:00|23707.5|23703.9|23702|23698.4|23713.5|23709.9|23693|23689.4|510
1589527500000|2020-05-15 07:25:00|23701.5|23697.9|23699.5|23695.9|23718|23714.4|23695|23691.4|353
1589527800000|2020-05-15 07:30:00|23699|23695.4|23690|23686.4|23705.5|23701.9|23674|23670.4|697
1589528100000|2020-05-15 07:35:00|23689.5|23685.9|23711|23707.4|23713.5|23709.9|23681.5|23677.9|509
1589528400000|2020-05-15 07:40:00|23711.5|23707.9|23708|23704.4|23719|23715.4|23703|23699.4|503
1589528700000|2020-05-15 07:45:00|23708.5|23704.9|23690|23686.4|23713.5|23709.9|23687|23683.4|478
1589529000000|2020-05-15 07:50:00|23690.5|23686.9|23747.5|23743.9|23750.5|23746.9|23681.5|23677.9|965
1589529300000|2020-05-15 07:55:00|23747|23743.4|23744|23740.4|23761|23757.4|23738|23734.4|1034
1589529600000|2020-05-15 08:00:00|23744.5|23740.9|23736.5|23732.9|23750|23746.4|23723.5|23719.9|718
1589529900000|2020-05-15 08:05:00|23736|23732.4|23709|23705.4|23745|23741.4|23699.5|23695.9|907
1589530200000|2020-05-15 08:10:00|23710|23706.4|23707|23703.4|23712|23708.4|23691|23687.4|567
1589530500000|2020-05-15 08:15:00|23706.5|23702.9|23714|23710.4|23716.5|23712.9|23694|23690.4|505
1589530800000|2020-05-15 08:20:00|23713.5|23709.9|23691.5|23687.9|23716.5|23712.9|23686.5|23682.9|578
1589531100000|2020-05-15 08:25:00|23691|23687.4|23691|23687.4|23713|23709.4|23686|23682.4|476
1589531400000|2020-05-15 08:30:00|23690.5|23686.9|23694.5|23690.9|23706|23702.4|23690|23686.4|373
1589531700000|2020-05-15 08:35:00|23695|23691.4|23674.5|23670.9|23712.5|23708.9|23670.5|23666.9|681
1589532000000|2020-05-15 08:40:00|23674|23670.4|23688|23684.4|23701|23697.4|23668|23664.4|488
1589532300000|2020-05-15 08:45:00|23687.5|23683.9|23681|23677.4|23693|23689.4|23669|23665.4|591
1589532600000|2020-05-15 08:50:00|23680.5|23676.9|23692|23688.4|23704.5|23700.9|23674|23670.4|464
1589532900000|2020-05-15 08:55:00|23691|23687.4|23704|23700.4|23707|23703.4|23687.5|23683.9|384
1589533200000|2020-05-15 09:00:00|23705|23701.4|23703.5|23699.9|23711|23707.4|23696|23692.4|496
1589533500000|2020-05-15 09:05:00|23704|23700.4|23723|23719.4|23729|23725.4|23703|23699.4|614
1589533800000|2020-05-15 09:10:00|23722|23718.4|23706|23702.4|23738|23734.4|23700|23696.4|623
1589534100000|2020-05-15 09:15:00|23706.5|23702.9|23699.5|23695.9|23707.5|23703.9|23688.5|23684.9|326
1589534400000|2020-05-15 09:20:00|23700|23696.4|23686|23682.4|23707|23703.4|23683|23679.4|366
1589534700000|2020-05-15 09:25:00|23686.5|23682.9|23698.5|23694.9|23700|23696.4|23679|23675.4|278
1589535000000|2020-05-15 09:30:00|23698|23694.4|23694.5|23690.9|23708|23704.4|23680.5|23676.9|454
1589535300000|2020-05-15 09:35:00|23695|23691.4|23653.5|23649.9|23698|23694.4|23652.5|23648.9|585
1589535600000|2020-05-15 09:40:00|23654.5|23650.9|23646|23642.4|23660|23656.4|23643|23639.4|440
1589535900000|2020-05-15 09:45:00|23646.5|23642.9|23649|23645.4|23666.5|23662.9|23642.5|23638.9|320
1589536200000|2020-05-15 09:50:00|23649.5|23645.9|23649.5|23645.9|23667|23663.4|23646.5|23642.9|503
1589536500000|2020-05-15 09:55:00|23650|23646.4|23656|23652.4|23663|23659.4|23639.5|23635.9|440
1589536800000|2020-05-15 10:00:00|23654.5|23650.9|23652.5|23648.9|23659|23655.4|23625.5|23621.9|623
1589537100000|2020-05-15 10:05:00|23654|23650.4|23677|23673.4|23680.5|23676.9|23650|23646.4|488
1589537400000|2020-05-15 10:10:00|23677.5|23673.9|23677.5|23673.9|23678.5|23674.9|23669|23665.4|282
1589537700000|2020-05-15 10:15:00|23676|23672.4|23677|23673.4|23689|23685.4|23675|23671.4|331
1589538000000|2020-05-15 10:20:00|23677.5|23673.9|23659|23655.4|23680|23676.4|23659|23655.4|299
1589538300000|2020-05-15 10:25:00|23659.5|23655.9|23643|23639.4|23667|23663.4|23640|23636.4|340
1589538600000|2020-05-15 10:30:00|23643.5|23639.9|23552|23548.4|23644|23640.4|23550|23546.4|1444
1589538900000|2020-05-15 10:35:00|23551|23547.4|23527|23523.4|23560.5|23556.9|23525|23521.4|1273
1589539200000|2020-05-15 10:40:00|23526.5|23522.9|23547|23543.4|23549.5|23545.9|23501|23497.4|1194
1589539500000|2020-05-15 10:45:00|23546.5|23542.9|23563|23559.4|23572|23568.4|23534.5|23530.9|841
1589539800000|2020-05-15 10:50:00|23562|23558.4|23514|23510.4|23565|23561.4|23508|23504.4|741
1589540100000|2020-05-15 10:55:00|23513.5|23509.9|23472|23468.4|23522|23518.4|23464|23460.4|1092
1589540400000|2020-05-15 11:00:00|23475|23471.4|23398|23394.4|23478|23474.4|23390|23386.4|2655
1589540700000|2020-05-15 11:05:00|23399|23395.4|23413|23409.4|23427.5|23423.9|23371.5|23367.9|2383
1589541000000|2020-05-15 11:10:00|23412.5|23408.9|23440.5|23436.9|23447|23443.4|23401|23397.4|1122
1589541300000|2020-05-15 11:15:00|23440|23436.4|23452|23448.4|23465|23461.4|23434|23430.4|739
1589541600000|2020-05-15 11:20:00|23452.5|23448.9|23469|23465.4|23469.5|23465.9|23409|23405.4|1080
1589541900000|2020-05-15 11:25:00|23468.5|23464.9|23455.5|23451.9|23472|23468.4|23448|23444.4|712
1589542200000|2020-05-15 11:30:00|23455|23451.4|23400.5|23396.9|23461|23457.4|23390|23386.4|907
1589542500000|2020-05-15 11:35:00|23401|23397.4|23400|23396.4|23433.5|23429.9|23395.5|23391.9|591
1589542800000|2020-05-15 11:40:00|23399.5|23395.9|23377.5|23373.9|23400|23396.4|23349.5|23345.9|1370
1589543100000|2020-05-15 11:45:00|23377|23373.4|23392.5|23388.9|23401.5|23397.9|23362.5|23358.9|847
1589543400000|2020-05-15 11:50:00|23393|23389.4|23376|23372.4|23415|23411.4|23365.5|23361.9|1158
1589543700000|2020-05-15 11:55:00|23376.5|23372.9|23359.5|23355.9|23393|23389.4|23342.5|23338.9|1136
1589544000000|2020-05-15 12:00:00|23359|23355.4|23359|23355.4|23365|23361.4|23330|23326.4|1607
1589544300000|2020-05-15 12:05:00|23357.5|23353.9|23399|23395.4|23407|23403.4|23344|23340.4|1551
1589544600000|2020-05-15 12:10:00|23398.5|23394.9|23433.5|23429.9|23442|23438.4|23380|23376.4|1534
1589544900000|2020-05-15 12:15:00|23434|23430.4|23439.5|23435.9|23455.5|23451.9|23406.5|23402.9|1157
1589545200000|2020-05-15 12:20:00|23440|23436.4|23458|23454.4|23462|23458.4|23415.5|23411.9|867
1589545500000|2020-05-15 12:25:00|23457.5|23453.9|23407|23403.4|23457.5|23453.9|23402|23398.4|929
1589545800000|2020-05-15 12:30:00|23405|23401.4|23361|23357.4|23406.5|23402.9|23343|23339.4|2104
1589546100000|2020-05-15 12:35:00|23360.5|23356.9|23385|23381.4|23396|23392.4|23340|23336.4|1366
1589546400000|2020-05-15 12:40:00|23384.5|23380.9|23379.5|23375.9|23407|23403.4|23354|23350.4|1449
1589546700000|2020-05-15 12:45:00|23379|23375.4|23393|23389.4|23412|23408.4|23375|23371.4|1028
1589547000000|2020-05-15 12:50:00|23392.5|23388.9|23414|23410.4|23421.5|23417.9|23375.5|23371.9|977
1589547300000|2020-05-15 12:55:00|23414.5|23410.9|23416|23412.4|23435|23431.4|23404|23400.4|932
1589547600000|2020-05-15 13:00:00|23417|23413.4|23390.5|23386.9|23435.5|23431.9|23372|23368.4|1417
1589547900000|2020-05-15 13:05:00|23392|23388.4|23391|23387.4|23408|23404.4|23366.5|23362.9|1026
1589548200000|2020-05-15 13:10:00|23391.5|23387.9|23409|23405.4|23420|23416.4|23379.5|23375.9|986
1589548500000|2020-05-15 13:15:00|23407.5|23403.9|23436.5|23432.9|23447|23443.4|23398.5|23394.9|1298
1589548800000|2020-05-15 13:20:00|23438|23434.4|23428.5|23424.9|23445.5|23441.9|23422.5|23418.9|801
1589549100000|2020-05-15 13:25:00|23429|23425.4|23425|23421.4|23440|23436.4|23400|23396.4|2109
1589549400000|2020-05-15 13:30:00|23424.4|23422|23398.4|23396|23484.4|23482|23390.9|23388.5|7218
1589549700000|2020-05-15 13:35:00|23400.4|23398|23469.9|23467.5|23474.4|23472|23345.9|23343.5|5324
1589550000000|2020-05-15 13:40:00|23470.4|23468|23535.4|23533|23549.4|23547|23464.4|23462|4622
1589550300000|2020-05-15 13:45:00|23536.4|23534|23517.4|23515|23545.4|23543|23488.4|23486|3232
1589550600000|2020-05-15 13:50:00|23518.9|23516.5|23583.9|23581.5|23602.9|23600.5|23517.4|23515|3996
1589550900000|2020-05-15 13:55:00|23586.4|23584|23557.9|23555.5|23586.4|23584|23549.4|23547|1942
1589551200000|2020-05-15 14:00:00|23557.4|23555|23512.4|23510|23585.4|23583|23512.4|23510|3406
1589551500000|2020-05-15 14:05:00|23511.4|23509|23561.4|23559|23563.4|23561|23507.9|23505.5|2478
1589551800000|2020-05-15 14:10:00|23563.3|23560.9|23635.3|23632.9|23641.3|23638.9|23553.3|23550.9|3635
1589552100000|2020-05-15 14:15:00|23634.3|23631.9|23601.3|23598.9|23654.3|23651.9|23601.3|23598.9|2324
1589552400000|2020-05-15 14:20:00|23601.8|23599.4|23554.3|23551.9|23634.3|23631.9|23553.3|23550.9|2035
1589552700000|2020-05-15 14:25:00|23553.8|23551.4|23567.3|23564.9|23584.8|23582.4|23549.3|23546.9|1577
1589553000000|2020-05-15 14:30:00|23569.3|23566.9|23533.3|23530.9|23598.3|23595.9|23532.8|23530.4|2437
1589553300000|2020-05-15 14:35:00|23532.8|23530.4|23539.8|23537.4|23581.3|23578.9|23491.8|23489.4|3738
1589553600000|2020-05-15 14:40:00|23539.3|23536.9|23547.3|23544.9|23564.8|23562.4|23514.3|23511.9|1698
1589553900000|2020-05-15 14:45:00|23546.8|23544.4|23550.8|23548.4|23574.3|23571.9|23526.3|23523.9|1680
1589554200000|2020-05-15 14:50:00|23549.3|23546.9|23475.3|23472.9|23551.8|23549.4|23466.3|23463.9|2630
1589554500000|2020-05-15 14:55:00|23474.8|23472.4|23473.8|23471.4|23493.8|23491.4|23451.3|23448.9|2392
1589554800000|2020-05-15 15:00:00|23471.3|23468.9|23393.3|23390.9|23472.8|23470.4|23374.3|23371.9|3445
1589555100000|2020-05-15 15:05:00|23391.3|23388.9|23424.8|23422.4|23427.3|23424.9|23373.8|23371.4|2700
1589555400000|2020-05-15 15:10:00|23425.3|23422.9|23441.8|23439.4|23446.3|23443.9|23390.8|23388.4|1878
1589555700000|2020-05-15 15:15:00|23442.3|23439.9|23442.3|23439.9|23448.8|23446.4|23419.3|23416.9|1856
1589556000000|2020-05-15 15:20:00|23441.3|23438.9|23475.3|23472.9|23487.3|23484.9|23426.3|23423.9|2162
1589556300000|2020-05-15 15:25:00|23475.8|23473.4|23468.3|23465.9|23492.3|23489.9|23456.8|23454.4|1947
1589556600000|2020-05-15 15:30:00|23467.8|23465.4|23477.8|23475.4|23489.3|23486.9|23444.8|23442.4|2137
1589556900000|2020-05-15 15:35:00|23481.3|23478.9|23441.3|23438.9|23481.3|23478.9|23431.8|23429.4|1917
1589557200000|2020-05-15 15:40:00|23440.8|23438.4|23439.8|23437.4|23458.3|23455.9|23410.8|23408.4|2057
1589557500000|2020-05-15 15:45:00|23440.3|23437.9|23416.8|23414.4|23452.3|23449.9|23407.3|23404.9|1791
1589557800000|2020-05-15 15:50:00|23417.3|23414.9|23420.8|23418.4|23442.8|23440.4|23404.8|23402.4|1813
1589558100000|2020-05-15 15:55:00|23420.3|23417.9|23461.3|23458.9|23470.8|23468.4|23419.8|23417.4|1659
1589558400000|2020-05-15 16:00:00|23460.8|23458.4|23516.8|23514.4|23521.3|23518.9|23449.3|23446.9|2167
1589558700000|2020-05-15 16:05:00|23516.3|23513.9|23540.8|23538.4|23544.3|23541.9|23509.8|23507.4|1782
1589559000000|2020-05-15 16:10:00|23540.3|23537.9|23532.3|23529.9|23542.3|23539.9|23521.8|23519.4|1321
1589559300000|2020-05-15 16:15:00|23531.8|23529.4|23520.8|23518.4|23538.3|23535.9|23499.3|23496.9|2149
1589559600000|2020-05-15 16:20:00|23521.3|23518.9|23560.3|23557.9|23569.3|23566.9|23520.8|23518.4|1846
1589559900000|2020-05-15 16:25:00|23562.3|23559.9|23549.3|23546.9|23573.3|23570.9|23535.3|23532.9|1368
1589560200000|2020-05-15 16:30:00|23550.8|23548.4|23567.8|23565.4|23568.3|23565.9|23531.8|23529.4|1272
1589560500000|2020-05-15 16:35:00|23568.3|23565.9|23567.3|23564.9|23571.3|23568.9|23547.3|23544.9|1293
1589560800000|2020-05-15 16:40:00|23568.4|23566|23552.9|23550.5|23596.4|23594|23551.4|23549|2226
1589561100000|2020-05-15 16:45:00|23552.4|23550|23534.4|23532|23560.9|23558.5|23517.4|23515|2089
1589561400000|2020-05-15 16:50:00|23533.9|23531.5|23535.9|23533.5|23549.4|23547|23524.4|23522|1023
1589561700000|2020-05-15 16:55:00|23536.4|23534|23532.4|23530|23538.9|23536.5|23495.9|23493.5|2068
1589562000000|2020-05-15 17:00:00|23531.9|23529.5|23563.9|23561.5|23579.4|23577|23527.4|23525|2238
1589562300000|2020-05-15 17:05:00|23563.4|23561|23550.4|23548|23567.9|23565.5|23538.4|23536|1497
1589562600000|2020-05-15 17:10:00|23549.9|23547.5|23605.4|23603|23607.9|23605.5|23549.9|23547.5|2137
1589562900000|2020-05-15 17:15:00|23605.9|23603.5|23568.4|23566|23606.4|23604|23566.9|23564.5|1505
1589563200000|2020-05-15 17:20:00|23568.9|23566.5|23571.4|23569|23584.4|23582|23565.9|23563.5|1094
1589563500000|2020-05-15 17:25:00|23570.9|23568.5|23594.4|23592|23604.9|23602.5|23565.4|23563|1247
1589563800000|2020-05-15 17:30:00|23595.4|23593|23585.4|23583|23595.4|23593|23563.4|23561|1320
1589564100000|2020-05-15 17:35:00|23584.9|23582.5|23599.4|23597|23623.9|23621.5|23572.4|23570|1670
1589564400000|2020-05-15 17:40:00|23600.4|23598|23588.9|23586.5|23610.4|23608|23578.9|23576.5|1211
1589564700000|2020-05-15 17:45:00|23588.4|23586|23562.4|23560|23598.4|23596|23546.4|23544|1451
1589565000000|2020-05-15 17:50:00|23562.9|23560.5|23604.4|23602|23616.9|23614.5|23557.4|23555|1294
1589565300000|2020-05-15 17:55:00|23604.9|23602.5|23620.4|23618|23624.9|23622.5|23602.4|23600|918
1589565600000|2020-05-15 18:00:00|23619.4|23617|23699.4|23697|23705.4|23703|23617.9|23615.5|3026
1589565900000|2020-05-15 18:05:00|23698.9|23696.5|23675.4|23673|23701.4|23699|23674.9|23672.5|1147
1589566200000|2020-05-15 18:10:00|23675.9|23673.5|23672.4|23670|23681.9|23679.5|23662.4|23660|1404
1589566500000|2020-05-15 18:15:00|23673.4|23671|23690.4|23688|23708.9|23706.5|23673.4|23671|1462
1589566800000|2020-05-15 18:20:00|23691.4|23689|23716.4|23714|23728.4|23726|23686.9|23684.5|1691
1589567100000|2020-05-15 18:25:00|23715.9|23713.5|23721.4|23719|23732.9|23730.5|23707.4|23705|1222
1589567400000|2020-05-15 18:30:00|23721.9|23719.5|23663.4|23661|23729.4|23727|23655.4|23653|2353
1589567700000|2020-05-15 18:35:00|23662.9|23660.5|23626.4|23624|23668.9|23666.5|23603.9|23601.5|2160
1589568000000|2020-05-15 18:40:00|23626.9|23624.5|23613.9|23611.5|23646.4|23644|23607.9|23605.5|1842
1589568300000|2020-05-15 18:45:00|23612.4|23610|23637.9|23635.5|23642.9|23640.5|23605.4|23603|1700
1589568600000|2020-05-15 18:50:00|23636.9|23634.5|23656.4|23654|23676.4|23674|23633.9|23631.5|1804
1589568900000|2020-05-15 18:55:00|23656.9|23654.5|23613.4|23611|23665.9|23663.5|23603.4|23601|1717
1589569200000|2020-05-15 19:00:00|23613.9|23611.5|23654.9|23652.5|23672.4|23670|23589.4|23587|2629
1589569500000|2020-05-15 19:05:00|23655.4|23653|23652.9|23650.5|23674.4|23672|23643.9|23641.5|1223
1589569800000|2020-05-15 19:10:00|23653.4|23651|23645.4|23643|23655.4|23653|23620.9|23618.5|1489
1589570100000|2020-05-15 19:15:00|23644.9|23642.5|23654.4|23652|23664.4|23662|23622.4|23620|1795
1589570400000|2020-05-15 19:20:00|23653.7|23651.3|23663.2|23660.8|23683.2|23680.8|23643.7|23641.3|2108
1589570700000|2020-05-15 19:25:00|23661.7|23659.3|23660.2|23657.8|23690.7|23688.3|23650.7|23648.3|1772
1589571000000|2020-05-15 19:30:00|23658.7|23656.3|23663.7|23661.3|23687.2|23684.8|23656.2|23653.8|3043
1589571300000|2020-05-15 19:35:00|23664.2|23661.8|23606.7|23604.3|23672.7|23670.3|23591.2|23588.8|2191
1589571600000|2020-05-15 19:40:00|23607.7|23605.3|23601.2|23598.8|23611.7|23609.3|23568.7|23566.3|2082
1589571900000|2020-05-15 19:45:00|23600.7|23598.3|23654.7|23652.3|23661.7|23659.3|23597.2|23594.8|2288
1589572200000|2020-05-15 19:50:00|23624.2|23621.8|23657.7|23655.3|23672.7|23670.3|23610.2|23607.8|3769
1589572500000|2020-05-15 19:55:00|23654.7|23652.3|23700.2|23697.8|23705.2|23702.8|23648.2|23645.8|4747
1589572800000|2020-05-15 20:00:00|23701.4|23696.6|23643.5|23638.7|23701.4|23696.6|23638|23633.2|2423
1589573100000|2020-05-15 20:05:00|23644|23639.2|23634.5|23629.7|23654|23649.2|23623|23618.2|863
1589573400000|2020-05-15 20:10:00|23634|23629.2|23597.8|23588|23634|23629.2|23591|23586.2|1442
1589573700000|2020-05-15 20:15:00|23598|23588.2|23629.6|23619.8|23629.6|23619.8|23594.5|23584.7|1
1589574000000|2020-05-15 20:20:00|23628.3|23618.5|23600.7|23590.9|23631.4|23621.6|23600.7|23590.9|0
1589574300000|2020-05-15 20:25:00|23600.5|23590.7|23609.1|23599.3|23609.3|23599.5|23596.9|23587.1|0
1589574600000|2020-05-15 20:30:00|23602|23597.2|23638|23633.2|23646|23641.2|23602|23597.2|280
1589574900000|2020-05-15 20:35:00|23637|23632.2|23649|23644.2|23649|23644.2|23637|23632.2|139
1589575200000|2020-05-15 20:40:00|23648|23643.2|23640|23635.2|23656|23651.2|23627|23622.2|161
1589575500000|2020-05-15 20:45:00|23642|23637.2|23641|23636.2|23649|23644.2|23625|23620.2|122
1589575800000|2020-05-15 20:50:00|23647|23642.2|23647|23642.2|23653|23648.2|23639|23634.2|102
1589576100000|2020-05-15 20:55:00|23649|23644.2|23659|23649.2|23659|23652.2|23644|23639.2|54
1589752800000|2020-05-17 22:00:00|23661|23656.2|23629|23624.2|23685|23680.2|23619.5|23614.7|680
1589753100000|2020-05-17 22:05:00|23629.5|23624.7|23646.5|23641.7|23659.5|23654.7|23620.5|23615.7|346
1589753400000|2020-05-17 22:10:00|23646|23641.2|23649.5|23644.7|23658|23653.2|23635|23630.2|197
1589753700000|2020-05-17 22:15:00|23649|23644.2|23642.5|23637.7|23651|23646.2|23627|23622.2|165
1589754000000|2020-05-17 22:20:00|23642|23637.2|23675.5|23670.7|23678|23673.2|23639.5|23634.7|442
1589754300000|2020-05-17 22:25:00|23675|23670.2|23675.5|23670.7|23686.5|23681.7|23667|23662.2|366
1589754600000|2020-05-17 22:30:00|23676|23671.2|23660.5|23655.7|23679.5|23674.7|23648.5|23643.7|236
1589754900000|2020-05-17 22:35:00|23661|23656.2|23674|23669.2|23684.5|23679.7|23660|23655.2|141
1589755200000|2020-05-17 22:40:00|23673.5|23668.7|23687.5|23682.7|23698|23693.2|23673|23668.2|140
1589755500000|2020-05-17 22:45:00|23688|23683.2|23769.5|23764.7|23772|23767.2|23688|23683.2|527
1589755800000|2020-05-17 22:50:00|23772.5|23767.7|23783|23778.2|23814.5|23809.7|23756|23751.2|1136
1589756100000|2020-05-17 22:55:00|23783.5|23778.7|23781|23776.2|23803.5|23798.7|23772.5|23767.7|406
1589756400000|2020-05-17 23:00:00|23781.5|23776.7|23801.5|23796.7|23813.5|23808.7|23770.5|23765.7|293
1589756700000|2020-05-17 23:05:00|23802.5|23797.7|23794|23789.2|23804|23799.2|23777.5|23772.7|298
1589757000000|2020-05-17 23:10:00|23794.5|23789.7|23786.5|23781.7|23796.5|23791.7|23776.5|23771.7|174
1589757300000|2020-05-17 23:15:00|23786|23781.2|23804.5|23799.7|23808|23803.2|23776|23771.2|356
1589757600000|2020-05-17 23:20:00|23804|23799.2|23819.5|23814.7|23826.5|23821.7|23793.5|23788.7|327
1589757900000|2020-05-17 23:25:00|23819|23814.2|23810.5|23805.7|23825|23820.2|23806|23801.2|259
1589758200000|2020-05-17 23:30:00|23811|23806.2|23797.5|23792.7|23814|23809.2|23779|23774.2|386
1589758500000|2020-05-17 23:35:00|23798|23793.2|23783|23778.2|23800|23795.2|23783|23778.2|175
1589758800000|2020-05-17 23:40:00|23783.5|23778.7|23784|23779.2|23799|23794.2|23783|23778.2|128
1589759100000|2020-05-17 23:45:00|23784.5|23779.7|23788.5|23783.7|23806.5|23801.7|23776.5|23771.7|265
1589759400000|2020-05-17 23:50:00|23789|23784.2|23808|23803.2|23815.5|23810.7|23789|23784.2|201
1589759700000|2020-05-17 23:55:00|23808.5|23803.7|23788.5|23783.7|23809|23804.2|23787.5|23782.7|148
1589760000000|2020-05-18 00:00:00|23789|23784.2|23769|23764.2|23798|23793.2|23764|23759.2|366
1589760300000|2020-05-18 00:05:00|23768.5|23763.7|23774.5|23769.7|23785.5|23780.7|23761.5|23756.7|256
1589760600000|2020-05-18 00:10:00|23774|23769.2|23772|23767.2|23784.5|23779.7|23763.5|23758.7|263
1589760900000|2020-05-18 00:15:00|23771.5|23766.7|23798.5|23793.7|23803|23798.2|23770|23765.2|237
1589761200000|2020-05-18 00:20:00|23798|23793.2|23799|23794.2|23801|23796.2|23789|23784.2|168
1589761500000|2020-05-18 00:25:00|23798.5|23793.7|23807|23802.2|23816|23811.2|23794|23789.2|293
1589761800000|2020-05-18 00:30:00|23806.5|23801.7|23807.5|23802.7|23815|23810.2|23790|23785.2|141
1589762100000|2020-05-18 00:35:00|23808|23803.2|23797|23792.2|23813|23808.2|23794|23789.2|197
1589762400000|2020-05-18 00:40:00|23796.5|23791.7|23798|23793.2|23807.5|23802.7|23794|23789.2|107
1589762700000|2020-05-18 00:45:00|23797|23792.2|23794|23789.2|23805|23800.2|23786|23781.2|340
1589763000000|2020-05-18 00:50:00|23792.5|23787.7|23780|23775.2|23795|23790.2|23772.5|23767.7|235
1589763300000|2020-05-18 00:55:00|23780.5|23775.7|23792|23787.2|23796.5|23791.7|23777.5|23772.7|155
1589763600000|2020-05-18 01:00:00|23793|23788.2|23806.5|23801.7|23808.5|23803.7|23781|23776.2|250
1589763900000|2020-05-18 01:05:00|23807|23802.2|23802|23797.2|23815.5|23810.7|23798|23793.2|247
1589764200000|2020-05-18 01:10:00|23801.5|23796.7|23804.5|23799.7|23813|23808.2|23798.5|23793.7|116
1589764500000|2020-05-18 01:15:00|23805|23800.2|23824|23819.2|23841|23836.2|23805|23800.2|523
1589764800000|2020-05-18 01:20:00|23825.5|23820.7|23816|23811.2|23838|23833.2|23812.5|23807.7|263
1589765100000|2020-05-18 01:25:00|23815|23810.2|23808|23803.2|23827.5|23822.7|23806.5|23801.7|248
1589765400000|2020-05-18 01:30:00|23808.5|23803.7|23802|23797.2|23817|23812.2|23795.5|23790.7|189
1589765700000|2020-05-18 01:35:00|23801.5|23796.7|23810|23805.2|23811|23806.2|23786|23781.2|219
1589766000000|2020-05-18 01:40:00|23809.5|23804.7|23817|23812.2|23826|23821.2|23804|23799.2|198
1589766300000|2020-05-18 01:45:00|23817.5|23812.7|23809.5|23804.7|23826.5|23821.7|23806.5|23801.7|204
1589766600000|2020-05-18 01:50:00|23809|23804.2|23810|23805.2|23815|23810.2|23799.5|23794.7|130
1589766900000|2020-05-18 01:55:00|23810.5|23805.7|23810|23805.2|23823|23818.2|23809.5|23804.7|96
1589767200000|2020-05-18 02:00:00|23810.5|23805.7|23812.5|23807.7|23822|23817.2|23808|23803.2|101
1589767500000|2020-05-18 02:05:00|23813|23808.2|23812|23807.2|23824.5|23819.7|23810|23805.2|152
1589767800000|2020-05-18 02:10:00|23812.5|23807.7|23862|23857.2|23868|23863.2|23812|23807.2|621
1589768100000|2020-05-18 02:15:00|23862.5|23857.7|23875|23870.2|23879.5|23874.7|23862.5|23857.7|272
1589768400000|2020-05-18 02:20:00|23875.5|23870.7|23866|23861.2|23877|23872.2|23864.5|23859.7|188
1589768700000|2020-05-18 02:25:00|23865.5|23860.7|23883|23878.2|23891|23886.2|23864|23859.2|327
1589769000000|2020-05-18 02:30:00|23883.5|23878.7|23879|23874.2|23887|23882.2|23876|23871.2|251
1589769300000|2020-05-18 02:35:00|23878.5|23873.7|23878|23873.2|23881|23876.2|23873|23868.2|144
1589769600000|2020-05-18 02:40:00|23879|23874.2|23892|23887.2|23898.5|23893.7|23877|23872.2|366
1589769900000|2020-05-18 02:45:00|23892.5|23887.7|23869|23864.2|23894.5|23889.7|23864.5|23859.7|194
1589770200000|2020-05-18 02:50:00|23869.5|23864.7|23872|23867.2|23877.5|23872.7|23868|23863.2|67
1589770500000|2020-05-18 02:55:00|23872.5|23867.7|23879.5|23874.7|23882|23877.2|23864.5|23859.7|88
1589770800000|2020-05-18 03:00:00|23879|23874.2|23877.5|23872.7|23889.5|23884.7|23871.5|23866.7|119
1589771100000|2020-05-18 03:05:00|23877|23872.2|23878.5|23873.7|23894.5|23889.7|23876|23871.2|100
1589771400000|2020-05-18 03:10:00|23878|23873.2|23880|23875.2|23885|23880.2|23877|23872.2|48
1589771700000|2020-05-18 03:15:00|23880.5|23875.7|23901|23896.2|23915.5|23910.7|23878|23873.2|401
1589772000000|2020-05-18 03:20:00|23901.5|23896.7|23899.5|23894.7|23911|23906.2|23895.5|23890.7|303
1589772300000|2020-05-18 03:25:00|23900|23895.2|23896|23891.2|23910.5|23905.7|23896|23891.2|131
1589772600000|2020-05-18 03:30:00|23895.5|23890.7|23897|23892.2|23900.5|23895.7|23886.5|23881.7|162
1589772900000|2020-05-18 03:35:00|23895|23890.2|23893.5|23888.7|23898|23893.2|23887.5|23882.7|84
1589773200000|2020-05-18 03:40:00|23894|23889.2|23894|23889.2|23895|23890.2|23889|23884.2|29
1589773500000|2020-05-18 03:45:00|23894.5|23889.7|23882|23877.2|23894.5|23889.7|23880|23875.2|107
1589773800000|2020-05-18 03:50:00|23881.5|23876.7|23886|23881.2|23886.5|23881.7|23878|23873.2|106
1589774100000|2020-05-18 03:55:00|23885.5|23880.7|23871.5|23866.7|23885.5|23880.7|23868.5|23863.7|117
1589774400000|2020-05-18 04:00:00|23872|23867.2|23878|23873.2|23879|23874.2|23869|23864.2|91
1589774700000|2020-05-18 04:05:00|23878.5|23873.7|23857.5|23852.7|23879.5|23874.7|23855.5|23850.7|234
1589775000000|2020-05-18 04:10:00|23858|23853.2|23851|23846.2|23862.5|23857.7|23850|23845.2|102
1589775300000|2020-05-18 04:15:00|23851.5|23846.7|23855|23850.2|23859.5|23854.7|23847|23842.2|134
1589775600000|2020-05-18 04:20:00|23856|23851.2|23869|23864.2|23871|23866.2|23856|23851.2|131
1589775900000|2020-05-18 04:25:00|23869.5|23864.7|23868|23863.2|23871.5|23866.7|23860|23855.2|80
1589776200000|2020-05-18 04:30:00|23868.5|23863.7|23870.5|23865.7|23882.5|23877.7|23862|23857.2|101
1589776500000|2020-05-18 04:35:00|23871|23866.2|23870.5|23865.7|23878|23873.2|23864|23859.2|67
1589776800000|2020-05-18 04:40:00|23870|23865.2|23867|23862.2|23880.5|23875.7|23864.5|23859.7|68
1589777100000|2020-05-18 04:45:00|23866.5|23861.7|23869|23864.2|23872|23867.2|23863|23858.2|66
1589777400000|2020-05-18 04:50:00|23869.5|23864.7|23868|23863.2|23873|23868.2|23864|23859.2|83
1589777700000|2020-05-18 04:55:00|23867.5|23862.7|23881|23876.2|23885.5|23880.7|23860|23855.2|203
1589778000000|2020-05-18 05:00:00|23881.5|23876.7|23877.5|23872.7|23887|23882.2|23876|23871.2|154
1589778300000|2020-05-18 05:05:00|23877|23872.2|23878.5|23873.7|23881.5|23876.7|23870|23865.2|126
1589778600000|2020-05-18 05:10:00|23878|23873.2|23854.5|23849.7|23879.5|23874.7|23849.5|23844.7|263
1589778900000|2020-05-18 05:15:00|23855|23850.2|23845.5|23840.7|23862.5|23857.7|23845.5|23840.7|205
1589779200000|2020-05-18 05:20:00|23845|23840.2|23855.5|23850.7|23859|23854.2|23843|23838.2|148
1589779500000|2020-05-18 05:25:00|23855|23850.2|23844|23839.2|23860.5|23855.7|23841|23836.2|139
1589779800000|2020-05-18 05:30:00|23843.5|23838.7|23846|23841.2|23849.5|23844.7|23842|23837.2|162
1589780100000|2020-05-18 05:35:00|23845.5|23840.7|23860.5|23855.7|23862.5|23857.7|23840.5|23835.7|121
1589780400000|2020-05-18 05:40:00|23861|23856.2|23857|23852.2|23865|23860.2|23855|23850.2|99
1589780700000|2020-05-18 05:45:00|23857.5|23852.7|23839|23834.2|23866|23861.2|23838|23833.2|161
1589781000000|2020-05-18 05:50:00|23839.5|23834.7|23846|23841.2|23849.5|23844.7|23833|23828.2|199
1589781300000|2020-05-18 05:55:00|23845.5|23840.7|23833.5|23828.7|23848|23843.2|23832.5|23827.7|119
1589781600000|2020-05-18 06:00:00|23832.9|23829.3|23844.4|23840.8|23845.4|23841.8|23831.4|23827.8|229
1589781900000|2020-05-18 06:05:00|23843.9|23840.3|23841.4|23837.8|23854.9|23851.3|23832.4|23828.8|237
1589782200000|2020-05-18 06:10:00|23840.9|23837.3|23860.4|23856.8|23869.4|23865.8|23840.9|23837.3|224
1589782500000|2020-05-18 06:15:00|23860.9|23857.3|23870.4|23866.8|23871.9|23868.3|23854.4|23850.8|242
1589782800000|2020-05-18 06:20:00|23869.9|23866.3|23890.4|23886.8|23893.4|23889.8|23869.9|23866.3|330
1589783100000|2020-05-18 06:25:00|23890.9|23887.3|23903.4|23899.8|23903.9|23900.3|23888.9|23885.3|240
1589783400000|2020-05-18 06:30:00|23903.9|23900.3|23911.9|23908.3|23934.4|23930.8|23903.9|23900.3|728
1589783700000|2020-05-18 06:35:00|23911.4|23907.8|23892.4|23888.8|23914.4|23910.8|23891.9|23888.3|316
1589784000000|2020-05-18 06:40:00|23892.9|23889.3|23898.4|23894.8|23901.9|23898.3|23887.9|23884.3|317
1589784300000|2020-05-18 06:45:00|23898.9|23895.3|23886.4|23882.8|23898.9|23895.3|23880.9|23877.3|285
1589784600000|2020-05-18 06:50:00|23885.9|23882.3|23888.4|23884.8|23893.9|23890.3|23880.4|23876.8|243
1589784900000|2020-05-18 06:55:00|23887.9|23884.3|23898.9|23895.3|23903.9|23900.3|23886.4|23882.8|279
1589785200000|2020-05-18 07:00:00|23899.9|23896.3|23934.4|23930.8|23936.9|23933.3|23899.4|23895.8|921
1589785500000|2020-05-18 07:05:00|23935.4|23931.8|23932.4|23928.8|23964.4|23960.8|23928.4|23924.8|1100
1589785800000|2020-05-18 07:10:00|23933.4|23929.8|23937.4|23933.8|23941.9|23938.3|23922.9|23919.3|390
1589786100000|2020-05-18 07:15:00|23938.4|23934.8|23925.4|23921.8|23961.9|23958.3|23921.9|23918.3|679
1589786400000|2020-05-18 07:20:00|23926.4|23922.8|23928.4|23924.8|23936.4|23932.8|23921.4|23917.8|379
1589786700000|2020-05-18 07:25:00|23928.9|23925.3|23927.4|23923.8|23943.4|23939.8|23909.4|23905.8|372
1589787000000|2020-05-18 07:30:00|23926.9|23923.3|23926.9|23923.3|23945.4|23941.8|23918.9|23915.3|552
1589787300000|2020-05-18 07:35:00|23927.4|23923.8|23916.4|23912.8|23939.4|23935.8|23903.4|23899.8|456
1589787600000|2020-05-18 07:40:00|23915.9|23912.3|23938.4|23934.8|23943.4|23939.8|23914.9|23911.3|344
1589787900000|2020-05-18 07:45:00|23938.9|23935.3|23932.9|23929.3|23946.9|23943.3|23930.9|23927.3|406
1589788200000|2020-05-18 07:50:00|23934.9|23931.3|23941.4|23937.8|23943.4|23939.8|23928.4|23924.8|316
1589788500000|2020-05-18 07:55:00|23940.9|23937.3|23953.9|23950.3|23957.4|23953.8|23940.4|23936.8|473
1589788800000|2020-05-18 08:00:00|23952.9|23949.3|23990.4|23986.8|23996.9|23993.3|23949.4|23945.8|1124
1589789100000|2020-05-18 08:05:00|23989.9|23986.3|23988.9|23985.3|24014.4|24010.8|23987.9|23984.3|1118
1589789400000|2020-05-18 08:10:00|23989.4|23985.8|23973.4|23969.8|23997.9|23994.3|23968.9|23965.3|650
1589789700000|2020-05-18 08:15:00|23972.9|23969.3|23994.4|23990.8|24005.4|24001.8|23969.9|23966.3|584
1589790000000|2020-05-18 08:20:00|23994.9|23991.3|23969.4|23965.8|23999.4|23995.8|23963.4|23959.8|582
1589790300000|2020-05-18 08:25:00|23968.9|23965.3|23974.4|23970.8|23979.9|23976.3|23968.4|23964.8|286
1589790600000|2020-05-18 08:30:00|23974.9|23971.3|23964.4|23960.8|23988.9|23985.3|23951.4|23947.8|444
1589790900000|2020-05-18 08:35:00|23964.9|23961.3|23994.4|23990.8|24003.9|24000.3|23964.9|23961.3|630
1589791200000|2020-05-18 08:40:00|23994.9|23991.3|23980.4|23976.8|24006.9|24003.3|23977.4|23973.8|512
1589791500000|2020-05-18 08:45:00|23980.9|23977.3|23973.4|23969.8|23988.4|23984.8|23970.9|23967.3|400
1589791800000|2020-05-18 08:50:00|23973.9|23970.3|23979.4|23975.8|23981.4|23977.8|23964.4|23960.8|241
1589792100000|2020-05-18 08:55:00|23978.9|23975.3|23973.4|23969.8|23983.9|23980.3|23963.4|23959.8|338
1589792400000|2020-05-18 09:00:00|23974.4|23970.8|23952.4|23948.8|23984.9|23981.3|23949.9|23946.3|363
1589792700000|2020-05-18 09:05:00|23952.9|23949.3|23951.4|23947.8|23964.4|23960.8|23942.9|23939.3|374
1589793000000|2020-05-18 09:10:00|23950.9|23947.3|23959.4|23955.8|23968.4|23964.8|23946.9|23943.3|348
1589793300000|2020-05-18 09:15:00|23959.9|23956.3|23954.4|23950.8|23962.9|23959.3|23946.4|23942.8|273
1589793600000|2020-05-18 09:20:00|23954.9|23951.3|23960.9|23957.3|23966.4|23962.8|23944.4|23940.8|238
1589793900000|2020-05-18 09:25:00|23961.4|23957.8|23926.4|23922.8|23962.9|23959.3|23924.9|23921.3|547
1589794200000|2020-05-18 09:30:00|23927.9|23924.3|23922.9|23919.3|23934.4|23930.8|23921.9|23918.3|339
1589794500000|2020-05-18 09:35:00|23922.4|23918.8|23935.4|23931.8|23937.4|23933.8|23912.9|23909.3|472
1589794800000|2020-05-18 09:40:00|23934.9|23931.3|23945.4|23941.8|23948.9|23945.3|23931.4|23927.8|473
1589795100000|2020-05-18 09:45:00|23944.9|23941.3|23946.4|23942.8|23957.4|23953.8|23940.4|23936.8|341
1589795400000|2020-05-18 09:50:00|23946.9|23943.3|23953.4|23949.8|23956.4|23952.8|23940.4|23936.8|246
1589795700000|2020-05-18 09:55:00|23952.9|23949.3|23938.4|23934.8|23958.9|23955.3|23937.4|23933.8|248
1589796000000|2020-05-18 10:00:00|23938.9|23935.3|23953.9|23950.3|23959.9|23956.3|23938.9|23935.3|467
1589796300000|2020-05-18 10:05:00|23954.9|23951.3|23964.4|23960.8|23971.9|23968.3|23954.4|23950.8|473
1589796600000|2020-05-18 10:10:00|23964.9|23961.3|23971.4|23967.8|23974.4|23970.8|23964.9|23961.3|186
1589796900000|2020-05-18 10:15:00|23971.9|23968.3|23952.4|23948.8|23974.9|23971.3|23949.4|23945.8|277
1589797200000|2020-05-18 10:20:00|23952.9|23949.3|23957.4|23953.8|23963.9|23960.3|23949.4|23945.8|245
1589797500000|2020-05-18 10:25:00|23958.9|23955.3|23958.4|23954.8|23964.4|23960.8|23953.4|23949.8|259
1589797800000|2020-05-18 10:30:00|23957.9|23954.3|23956.9|23953.3|23960.4|23956.8|23942.4|23938.8|217
1589798100000|2020-05-18 10:35:00|23956.4|23952.8|23967.4|23963.8|23968.4|23964.8|23952.9|23949.3|275
1589798400000|2020-05-18 10:40:00|23967.9|23964.3|23977.4|23973.8|23992.4|23988.8|23967.4|23963.8|484
1589798700000|2020-05-18 10:45:00|23976.9|23973.3|23971.4|23967.8|23980.4|23976.8|23967.4|23963.8|228
1589799000000|2020-05-18 10:50:00|23971.9|23968.3|23975.4|23971.8|23978.4|23974.8|23965.9|23962.3|134
1589799300000|2020-05-18 10:55:00|23975.9|23972.3|24005.9|24002.3|24007.4|24003.8|23972.9|23969.3|367
1589799600000|2020-05-18 11:00:00|24006.4|24002.8|23988.4|23984.8|24009.4|24005.8|23985.4|23981.8|367
1589799900000|2020-05-18 11:05:00|23988.9|23985.3|23989.4|23985.8|23996.4|23992.8|23985.4|23981.8|246
1589800200000|2020-05-18 11:10:00|23989.9|23986.3|23989.4|23985.8|24003.4|23999.8|23982.4|23978.8|476
1589800500000|2020-05-18 11:15:00|23990.4|23986.8|24007.4|24003.8|24010.4|24006.8|23988.4|23984.8|333
1589800800000|2020-05-18 11:20:00|24006.9|24003.3|24000.4|23996.8|24007.4|24003.8|23993.4|23989.8|355
1589801100000|2020-05-18 11:25:00|24001.4|23997.8|24002.4|23998.8|24008.4|24004.8|23998.9|23995.3|277
1589801400000|2020-05-18 11:30:00|24002.9|23999.3|23984.9|23981.3|24033.4|24029.8|23984.4|23980.8|1059
1589801700000|2020-05-18 11:35:00|23985.4|23981.8|24024.4|24020.8|24024.9|24021.3|23984.9|23981.3|768
1589802000000|2020-05-18 11:40:00|24023.9|24020.3|24076.4|24072.8|24091.4|24087.8|24020.9|24017.3|1332
1589802300000|2020-05-18 11:45:00|24075.9|24072.3|24148.4|24144.8|24164.4|24160.8|24075.4|24071.8|1911
1589802600000|2020-05-18 11:50:00|24149.4|24145.8|24152.4|24148.8|24165.4|24161.8|24139.4|24135.8|1174
1589802900000|2020-05-18 11:55:00|24151.9|24148.3|24188.9|24185.3|24195.4|24191.8|24149.9|24146.3|1434
1589803200000|2020-05-18 12:00:00|24188.4|24184.8|24214.9|24211.3|24234.4|24230.8|24184.4|24180.8|1622
1589803500000|2020-05-18 12:05:00|24215.4|24211.8|24253.4|24249.8|24256.4|24252.8|24202.4|24198.8|1465
1589803800000|2020-05-18 12:10:00|24252.9|24249.3|24281.4|24277.8|24281.9|24278.3|24249.9|24246.3|1411
1589804100000|2020-05-18 12:15:00|24281.9|24278.3|24280.9|24277.3|24286.9|24283.3|24257.9|24254.3|1342
1589804400000|2020-05-18 12:20:00|24280.4|24276.8|24263.4|24259.8|24281.4|24277.8|24259.4|24255.8|772
1589804700000|2020-05-18 12:25:00|24264.4|24260.8|24329.4|24325.8|24351.4|24347.8|24261.9|24258.3|2562
1589805000000|2020-05-18 12:30:00|24329.9|24326.3|24306.4|24302.8|24335.4|24331.8|24299.4|24295.8|1417
1589805300000|2020-05-18 12:35:00|24306.9|24303.3|24328.4|24324.8|24347.4|24343.8|24306.9|24303.3|1245
1589805600000|2020-05-18 12:40:00|24328.9|24325.3|24361.4|24357.8|24368.9|24365.3|24328.9|24325.3|1404
1589805900000|2020-05-18 12:45:00|24360.9|24357.3|24335.9|24332.3|24372.4|24368.8|24322.9|24319.3|979
1589806200000|2020-05-18 12:50:00|24336.4|24332.8|24346.4|24342.8|24349.9|24346.3|24325.9|24322.3|704
1589806500000|2020-05-18 12:55:00|24345.4|24341.8|24384.4|24380.8|24396.4|24392.8|24337.4|24333.8|1132
1589806800000|2020-05-18 13:00:00|24382.9|24379.3|24359.9|24356.3|24388.9|24385.3|24350.4|24346.8|1274
1589807100000|2020-05-18 13:05:00|24359.4|24355.8|24361.4|24357.8|24380.4|24376.8|24354.9|24351.3|892
1589807400000|2020-05-18 13:10:00|24360.9|24357.3|24356.4|24352.8|24365.4|24361.8|24343.4|24339.8|665
1589807700000|2020-05-18 13:15:00|24355.9|24352.3|24345.9|24342.3|24364.4|24360.8|24345.4|24341.8|528
1589808000000|2020-05-18 13:20:00|24346.4|24342.8|24346.4|24342.8|24357.4|24353.8|24316.4|24312.8|1104
1589808300000|2020-05-18 13:25:00|24345.9|24342.3|24352.9|24349.3|24360.9|24357.3|24338.4|24334.8|1103
1589808600000|2020-05-18 13:30:00|24352.3|24349.9|24373.3|24370.9|24402.8|24400.4|24343.8|24341.4|7600
1589808900000|2020-05-18 13:35:00|24372.8|24370.4|24451.3|24448.9|24463.8|24461.4|24351.3|24348.9|5162
1589809200000|2020-05-18 13:40:00|24450.3|24447.9|24418.8|24416.4|24474.3|24471.9|24409.8|24407.4|3559
1589809500000|2020-05-18 13:45:00|24420.8|24418.4|24444.8|24442.4|24492.8|24490.4|24420.8|24418.4|3269
1589809800000|2020-05-18 13:50:00|24445.8|24443.4|24386.8|24384.4|24457.8|24455.4|24375.3|24372.9|2999
1589810100000|2020-05-18 13:55:00|24386.3|24383.9|24405.3|24402.9|24430.8|24428.4|24366.3|24363.9|2426
1589810400000|2020-05-18 14:00:00|24405.8|24403.4|24417.8|24415.4|24436.3|24433.9|24383.8|24381.4|2604
1589810700000|2020-05-18 14:05:00|24416.8|24414.4|24393.8|24391.4|24423.3|24420.9|24374.3|24371.9|1778
1589811000000|2020-05-18 14:10:00|24394.3|24391.9|24351.3|24348.9|24399.3|24396.9|24345.8|24343.4|2198
1589811300000|2020-05-18 14:15:00|24350.8|24348.4|24391.3|24388.9|24393.3|24390.9|24339.3|24336.9|2212
1589811600000|2020-05-18 14:20:00|24391.8|24389.4|24378.2|24375.8|24403.8|24401.4|24372.2|24369.8|1653
1589811900000|2020-05-18 14:25:00|24378.7|24376.3|24349.7|24347.3|24392.2|24389.8|24349.2|24346.8|1505
1589812200000|2020-05-18 14:30:00|24349.2|24346.8|24388.2|24385.8|24388.2|24385.8|24349.2|24346.8|1669
1589812500000|2020-05-18 14:35:00|24388.7|24386.3|24410.2|24407.8|24411.7|24409.3|24364.2|24361.8|1909
1589812800000|2020-05-18 14:40:00|24411.2|24408.8|24420.2|24417.8|24432.2|24429.8|24405.2|24402.8|1829
1589813100000|2020-05-18 14:45:00|24419.2|24416.8|24447.7|24445.3|24451.7|24449.3|24408.7|24406.3|1671
1589813400000|2020-05-18 14:50:00|24446.2|24443.8|24446.2|24443.8|24475.7|24473.3|24443.7|24441.3|2122
1589813700000|2020-05-18 14:55:00|24445.7|24443.3|24453.2|24450.8|24467.2|24464.8|24440.2|24437.8|1402
1589814000000|2020-05-18 15:00:00|24452.7|24450.3|24496.2|24493.8|24500.2|24497.8|24451.7|24449.3|1965
1589814300000|2020-05-18 15:05:00|24496.7|24494.3|24503.2|24500.8|24506.7|24504.3|24487.7|24485.3|1729
1589814600000|2020-05-18 15:10:00|24502.2|24499.8|24493.2|24490.8|24506.2|24503.8|24473.2|24470.8|1602
1589814900000|2020-05-18 15:15:00|24493.7|24491.3|24519.7|24517.3|24521.2|24518.8|24487.2|24484.8|1861
1589815200000|2020-05-18 15:20:00|24520.2|24517.8|24547.2|24544.8|24550.7|24548.3|24519.2|24516.8|2055
1589815500000|2020-05-18 15:25:00|24547.7|24545.3|24535.2|24532.8|24556.2|24553.8|24522.2|24519.8|2211
1589815800000|2020-05-18 15:30:00|24535.7|24533.3|24529.2|24526.8|24538.7|24536.3|24520.7|24518.3|1703
1589816100000|2020-05-18 15:35:00|24529.7|24527.3|24514.2|24511.8|24538.2|24535.8|24505.2|24502.8|1988
1589816400000|2020-05-18 15:40:00|24513.7|24511.3|24526.2|24523.8|24558.2|24555.8|24512.7|24510.3|2195
1589816700000|2020-05-18 15:45:00|24525.7|24523.3|24497.2|24494.8|24531.2|24528.8|24491.7|24489.3|1594
1589817000000|2020-05-18 15:50:00|24497.7|24495.3|24497.2|24494.8|24514.2|24511.8|24481.7|24479.3|1321
1589817300000|2020-05-18 15:55:00|24496.7|24494.3|24519.2|24516.8|24527.2|24524.8|24494.7|24492.3|1299
1589817600000|2020-05-18 16:00:00|24518.7|24516.3|24513.2|24510.8|24534.7|24532.3|24504.7|24502.3|1442
1589817900000|2020-05-18 16:05:00|24512.7|24510.3|24521.7|24519.3|24540.2|24537.8|24509.7|24507.3|938
1589818200000|2020-05-18 16:10:00|24520.2|24517.8|24498.2|24495.8|24526.2|24523.8|24496.2|24493.8|920
1589818500000|2020-05-18 16:15:00|24496.2|24493.8|24484.7|24482.3|24520.7|24518.3|24483.2|24480.8|1146
1589818800000|2020-05-18 16:20:00|24485.2|24482.8|24502.2|24499.8|24508.2|24505.8|24483.7|24481.3|991
1589819100000|2020-05-18 16:25:00|24501.7|24499.3|24521.7|24519.3|24524.2|24521.8|24498.7|24496.3|942
1589819400000|2020-05-18 16:30:00|24522.2|24519.8|24520.7|24518.3|24528.7|24526.3|24512.2|24509.8|812
1589819700000|2020-05-18 16:35:00|24521.2|24518.8|24536.2|24533.8|24536.7|24534.3|24520.7|24518.3|790
1589820000000|2020-05-18 16:40:00|24535.7|24533.3|24521.2|24518.8|24541.7|24539.3|24503.7|24501.3|1051
1589820300000|2020-05-18 16:45:00|24520.7|24518.3|24503.2|24500.8|24523.2|24520.8|24490.7|24488.3|919
1589820600000|2020-05-18 16:50:00|24503.7|24501.3|24514.2|24511.8|24528.7|24526.3|24503.7|24501.3|744
1589820900000|2020-05-18 16:55:00|24514.7|24512.3|24511.7|24509.3|24527.2|24524.8|24505.7|24503.3|675
1589821200000|2020-05-18 17:00:00|24514.2|24511.8|24541.2|24538.8|24543.7|24541.3|24506.7|24504.3|831
1589821500000|2020-05-18 17:05:00|24540.7|24538.3|24532.7|24530.3|24545.7|24543.3|24532.7|24530.3|581
1589821800000|2020-05-18 17:10:00|24532.2|24529.8|24553.7|24551.3|24554.7|24552.3|24528.2|24525.8|824
1589822100000|2020-05-18 17:15:00|24554.2|24551.8|24555.7|24553.3|24558.2|24555.8|24538.7|24536.3|851
1589822400000|2020-05-18 17:20:00|24556.2|24553.8|24568.2|24565.8|24571.7|24569.3|24549.7|24547.3|902
1589822700000|2020-05-18 17:25:00|24568.7|24566.3|24584.7|24582.3|24585.7|24583.3|24554.7|24552.3|1125
1589823000000|2020-05-18 17:30:00|24585.2|24582.8|24561.2|24558.8|24586.2|24583.8|24558.7|24556.3|951
1589823300000|2020-05-18 17:35:00|24561.7|24559.3|24573.2|24570.8|24576.7|24574.3|24560.7|24558.3|681
1589823600000|2020-05-18 17:40:00|24572.7|24570.3|24568.2|24565.8|24576.7|24574.3|24562.7|24560.3|532
1589823900000|2020-05-18 17:45:00|24568.7|24566.3|24580.7|24578.3|24594.2|24591.8|24567.2|24564.8|996
1589824200000|2020-05-18 17:50:00|24581.2|24578.8|24587.2|24584.8|24588.2|24585.8|24563.7|24561.3|899
1589824500000|2020-05-18 17:55:00|24586.7|24584.3|24591.7|24589.3|24593.2|24590.8|24575.7|24573.3|501
1589824800000|2020-05-18 18:00:00|24592.2|24589.8|24619.7|24617.3|24626.7|24624.3|24586.2|24583.8|1935
1589825100000|2020-05-18 18:05:00|24620.2|24617.8|24598.2|24595.8|24625.7|24623.3|24592.7|24590.3|985
1589825400000|2020-05-18 18:10:00|24598.7|24596.3|24608.2|24605.8|24611.2|24608.8|24588.7|24586.3|743
1589825700000|2020-05-18 18:15:00|24608.7|24606.3|24586.2|24583.8|24612.2|24609.8|24581.7|24579.3|733
1589826000000|2020-05-18 18:20:00|24586.7|24584.3|24575.7|24573.3|24600.7|24598.3|24572.7|24570.3|1016
1589826300000|2020-05-18 18:25:00|24576.2|24573.8|24596.2|24593.8|24604.2|24601.8|24569.2|24566.8|1301
1589826600000|2020-05-18 18:30:00|24595.7|24593.3|24608.7|24606.3|24614.7|24612.3|24591.2|24588.8|734
1589826900000|2020-05-18 18:35:00|24609.2|24606.8|24619.2|24616.8|24619.2|24616.8|24594.2|24591.8|784
1589827200000|2020-05-18 18:40:00|24618.7|24616.3|24634.2|24631.8|24637.2|24634.8|24604.7|24602.3|1379
1589827500000|2020-05-18 18:45:00|24634.7|24632.3|24605.2|24602.8|24635.7|24633.3|24601.7|24599.3|1036
1589827800000|2020-05-18 18:50:00|24604.7|24602.3|24604.7|24602.3|24607.7|24605.3|24575.7|24573.3|1137
1589828100000|2020-05-18 18:55:00|24605.2|24602.8|24601.2|24598.8|24610.2|24607.8|24586.2|24583.8|826
1589828400000|2020-05-18 19:00:00|24600.7|24598.3|24617.2|24614.8|24625.7|24623.3|24597.7|24595.3|1207
1589828700000|2020-05-18 19:05:00|24616.7|24614.3|24615.2|24612.8|24622.2|24619.8|24604.7|24602.3|971
1589829000000|2020-05-18 19:10:00|24614.7|24612.3|24601.2|24598.8|24615.7|24613.3|24581.2|24578.8|1190
1589829300000|2020-05-18 19:15:00|24601.7|24599.3|24603.7|24601.3|24610.7|24608.3|24579.2|24576.8|973
1589829600000|2020-05-18 19:20:00|24604.2|24601.8|24597.2|24594.8|24616.7|24614.3|24591.2|24588.8|945
1589829900000|2020-05-18 19:25:00|24597.7|24595.3|24617.2|24614.8|24621.2|24618.8|24595.2|24592.8|927
1589830200000|2020-05-18 19:30:00|24616.7|24614.3|24659.7|24657.3|24661.2|24658.8|24614.7|24612.3|2181
1589830500000|2020-05-18 19:35:00|24660.2|24657.8|24671.2|24668.8|24676.2|24673.8|24649.7|24647.3|1514
1589830800000|2020-05-18 19:40:00|24670.7|24668.3|24681.2|24678.8|24687.2|24684.8|24662.2|24659.8|1374
1589831100000|2020-05-18 19:45:00|24681.7|24679.3|24694.7|24692.3|24708.2|24705.8|24670.2|24667.8|1907
1589831400000|2020-05-18 19:50:00|24711.2|24708.8|24647.2|24644.8|24711.2|24708.8|24630.7|24628.3|2266
1589831700000|2020-05-18 19:55:00|24648.2|24645.8|24580.2|24577.8|24655.2|24652.8|24579.2|24576.8|5275
1589832000000|2020-05-18 20:00:00|24577.1|24574.7|24549.3|24544.5|24601.8|24597|24542.3|24537.5|3447
1589832300000|2020-05-18 20:05:00|24549.8|24545|24581.8|24577|24591.3|24586.5|24547.8|24543|1440
1589832600000|2020-05-18 20:10:00|24580.3|24575.5|24577.3|24567.5|24587.3|24582.5|24567.8|24563|1107
1589832900000|2020-05-18 20:15:00|24577.2|24567.4|24580.7|24570.9|24581|24571.2|24575.4|24565.6|0
1589833200000|2020-05-18 20:20:00|24580.4|24570.6|24591|24581.2|24593.3|24583.5|24580|24570.2|0
1589833500000|2020-05-18 20:25:00|24591.2|24581.4|24594.8|24585|24602.1|24592.3|24591.2|24581.4|0
1589833800000|2020-05-18 20:30:00|24576.3|24571.5|24541.3|24536.5|24580.3|24575.5|24541.3|24536.5|422
1589834100000|2020-05-18 20:35:00|24540.3|24535.5|24552.3|24547.5|24560.3|24555.5|24528.3|24523.5|324
1589834400000|2020-05-18 20:40:00|24551.3|24546.5|24560.3|24555.5|24560.3|24555.5|24550.3|24545.5|141
1589834700000|2020-05-18 20:45:00|24561.3|24556.5|24564.3|24559.5|24569.3|24564.5|24560.3|24555.5|189
1589835000000|2020-05-18 20:50:00|24565.3|24560.5|24576.3|24571.5|24578.3|24573.5|24558.3|24553.5|223
1589835300000|2020-05-18 20:55:00|24575.3|24570.5|24554.6|24544.8|24575.3|24570.5|24548.3|24543.5|121
1589835600000|2020-05-18 21:00:00|24555.5|24545.7|24561.9|24552.1|24562.8|24553|24555.5|24545.7|0
1589835900000|2020-05-18 21:05:00|24560.6|24550.8|24561.9|24552.1|24562.5|24552.7|24556.8|24547|0
1589836200000|2020-05-18 21:10:00|24562.3|24552.5|24557.8|24548|24562.5|24552.7|24557.6|24547.8|0
1589836500000|2020-05-18 21:15:00|24557|24547.2|24557.7|24547.9|24558.4|24548.6|24556.2|24546.4|0
1589836800000|2020-05-18 21:20:00|24555.8|24546|24562.8|24553|24563.1|24553.3|24555.3|24545.5|0
1589837100000|2020-05-18 21:25:00|24562.9|24553.1|24567.2|24557.4|24567.9|24558.1|24560.5|24550.7|0
1589837400000|2020-05-18 21:30:00|24566|24556.2|24570.5|24560.7|24570.5|24560.7|24565.1|24555.3|0
1589837700000|2020-05-18 21:35:00|24571.7|24561.9|24573.7|24563.9|24577.9|24568.1|24571.3|24561.5|0
1589838000000|2020-05-18 21:40:00|24573.6|24563.8|24580|24570.2|24580.8|24571|24573.6|24563.8|0
1589838300000|2020-05-18 21:45:00|24580.5|24570.7|24579.1|24569.3|24582.4|24572.6|24576.7|24566.9|0
1589838600000|2020-05-18 21:50:00|24579.2|24569.4|24573.4|24563.6|24579.6|24569.8|24573.4|24563.6|0
1589838900000|2020-05-18 21:55:00|24572.6|24562.8|24578.1|24568.3|24578.3|24568.5|24565.9|24556.1|0
1589839200000|2020-05-18 22:00:00|24578.7|24568.9|24593.8|24589|24593.8|24589|24523.3|24518.5|602
1589839500000|2020-05-18 22:05:00|24593.3|24588.5|24598.8|24594|24602.3|24597.5|24584.3|24579.5|275
1589839800000|2020-05-18 22:10:00|24599.3|24594.5|24616.3|24611.5|24616.3|24611.5|24599.3|24594.5|327
1589840100000|2020-05-18 22:15:00|24616.8|24612|24633.3|24628.5|24633.8|24629|24612.3|24607.5|301
1589840400000|2020-05-18 22:20:00|24633.8|24629|24610.8|24606|24639.8|24635|24601.3|24596.5|253
1589840700000|2020-05-18 22:25:00|24610.3|24605.5|24594.8|24590|24615.8|24611|24582.3|24577.5|206
1589841000000|2020-05-18 22:30:00|24595.3|24590.5|24605.3|24600.5|24616.3|24611.5|24592.3|24587.5|188
1589841300000|2020-05-18 22:35:00|24606.3|24601.5|24633.8|24629|24642.8|24638|24606.3|24601.5|177
1589841600000|2020-05-18 22:40:00|24634.3|24629.5|24630.8|24626|24635.3|24630.5|24624.3|24619.5|106
1589841900000|2020-05-18 22:45:00|24631.3|24626.5|24642.3|24637.5|24642.3|24637.5|24627.3|24622.5|66
1589842200000|2020-05-18 22:50:00|24642.8|24638|24640.3|24635.5|24651.3|24646.5|24635.3|24630.5|94
1589842500000|2020-05-18 22:55:00|24640.8|24636|24637.8|24633|24643.3|24638.5|24634.8|24630|69
1589842800000|2020-05-18 23:00:00|24640.3|24635.5|24629.8|24625|24641.8|24637|24628.8|24624|128
1589843100000|2020-05-18 23:05:00|24627.8|24623|24622.8|24618|24636.8|24632|24622.8|24618|127
1589843400000|2020-05-18 23:10:00|24623.3|24618.5|24621.3|24616.5|24627.8|24623|24618.3|24613.5|66
1589843700000|2020-05-18 23:15:00|24622.3|24617.5|24621.8|24617|24631.8|24627|24618.3|24613.5|80
1589844000000|2020-05-18 23:20:00|24622.3|24617.5|24621.3|24616.5|24625.8|24621|24614.3|24609.5|82
1589844300000|2020-05-18 23:25:00|24620.8|24616|24619.8|24615|24624.3|24619.5|24607.8|24603|132
1589844600000|2020-05-18 23:30:00|24620.3|24615.5|24583.8|24579|24620.3|24615.5|24574.8|24570|344
1589844900000|2020-05-18 23:35:00|24584.3|24579.5|24602.8|24598|24609.3|24604.5|24583.8|24579|150
1589845200000|2020-05-18 23:40:00|24603.3|24598.5|24619.3|24614.5|24629.8|24625|24603.3|24598.5|261
1589845500000|2020-05-18 23:45:00|24620.3|24615.5|24604.8|24600|24620.3|24615.5|24585.3|24580.5|269
1589845800000|2020-05-18 23:50:00|24603.8|24599|24604.3|24599.5|24608.3|24603.5|24596.3|24591.5|171
1589846100000|2020-05-18 23:55:00|24604.8|24600|24629.8|24625|24638.3|24633.5|24604.8|24600|192
1589846400000|2020-05-19 00:00:00|24629.3|24624.5|24620.3|24615.5|24637.8|24633|24605.3|24600.5|359
1589846700000|2020-05-19 00:05:00|24620.8|24616|24620.8|24616|24645.3|24640.5|24617.8|24613|327
1589847000000|2020-05-19 00:10:00|24622.3|24617.5|24625.8|24621|24643.3|24638.5|24617.3|24612.5|214
1589847300000|2020-05-19 00:15:00|24626.3|24621.5|24599.8|24595|24626.8|24622|24597.3|24592.5|230
1589847600000|2020-05-19 00:20:00|24599.3|24594.5|24598.8|24594|24615.3|24610.5|24593.3|24588.5|263
1589847900000|2020-05-19 00:25:00|24599.3|24594.5|24609.8|24605|24620.3|24615.5|24599.3|24594.5|144
1589848200000|2020-05-19 00:30:00|24609.3|24604.5|24546.3|24541.5|24615.8|24611|24543.8|24539|470
1589848500000|2020-05-19 00:35:00|24543.3|24538.5|24553.3|24548.5|24565.8|24561|24541.3|24536.5|325
1589848800000|2020-05-19 00:40:00|24552.8|24548|24571.3|24566.5|24578.8|24574|24551.3|24546.5|241
1589849100000|2020-05-19 00:45:00|24570.8|24566|24570.3|24565.5|24586.8|24582|24567.8|24563|191
1589849400000|2020-05-19 00:50:00|24569.8|24565|24587.8|24583|24604.3|24599.5|24568.3|24563.5|189
1589849700000|2020-05-19 00:55:00|24587.3|24582.5|24586.8|24582|24599.3|24594.5|24583.3|24578.5|108
1589850000000|2020-05-19 01:00:00|24588.3|24583.5|24551.8|24547|24588.3|24583.5|24551.3|24546.5|368
1589850300000|2020-05-19 01:05:00|24551.3|24546.5|24553.8|24549|24567.3|24562.5|24549.3|24544.5|176
1589850600000|2020-05-19 01:10:00|24554.3|24549.5|24544.8|24540|24555.8|24551|24527.3|24522.5|260
1589850900000|2020-05-19 01:15:00|24545.3|24540.5|24556.3|24551.5|24567.3|24562.5|24540.8|24536|285
1589851200000|2020-05-19 01:20:00|24556.8|24552|24543.3|24538.5|24569.3|24564.5|24543.3|24538.5|213
1589851500000|2020-05-19 01:25:00|24544.3|24539.5|24554.3|24549.5|24558.3|24553.5|24529.3|24524.5|268
1589851800000|2020-05-19 01:30:00|24553.8|24549|24547.8|24543|24576.3|24571.5|24540.3|24535.5|247
1589852100000|2020-05-19 01:35:00|24546.8|24542|24516.8|24512|24553.3|24548.5|24509.3|24504.5|461
1589852400000|2020-05-19 01:40:00|24517.3|24512.5|24517.8|24513|24528.8|24524|24513.3|24508.5|173
1589852700000|2020-05-19 01:45:00|24517.3|24512.5|24514.3|24509.5|24531.3|24526.5|24505.3|24500.5|219
1589853000000|2020-05-19 01:50:00|24513.8|24509|24523.8|24519|24525.3|24520.5|24508.3|24503.5|205
1589853300000|2020-05-19 01:55:00|24524.3|24519.5|24509.3|24504.5|24526.3|24521.5|24507.3|24502.5|139
1589853600000|2020-05-19 02:00:00|24509.8|24505|24504.8|24500|24513.3|24508.5|24493.3|24488.5|331
1589853900000|2020-05-19 02:05:00|24505.3|24500.5|24524.8|24520|24525.8|24521|24504.3|24499.5|195
1589854200000|2020-05-19 02:10:00|24525.3|24520.5|24523.8|24519|24528.3|24523.5|24513.8|24509|84
1589854500000|2020-05-19 02:15:00|24523.3|24518.5|24530.3|24525.5|24535.8|24531|24519.3|24514.5|111
1589854800000|2020-05-19 02:20:00|24529.8|24525|24537.3|24532.5|24542.8|24538|24519.3|24514.5|142
1589855100000|2020-05-19 02:25:00|24536.8|24532|24546.3|24541.5|24555.8|24551|24532.3|24527.5|124
1589855400000|2020-05-19 02:30:00|24545.8|24541|24540.3|24535.5|24552.8|24548|24531.8|24527|149
1589855700000|2020-05-19 02:35:00|24540.8|24536|24540.8|24536|24544.3|24539.5|24521.8|24517|148
1589856000000|2020-05-19 02:40:00|24540.3|24535.5|24524.3|24519.5|24542.3|24537.5|24521.8|24517|135
1589856300000|2020-05-19 02:45:00|24523.8|24519|24516.8|24512|24529.8|24525|24511.3|24506.5|202
1589856600000|2020-05-19 02:50:00|24516.3|24511.5|24524.3|24519.5|24525.3|24520.5|24510.3|24505.5|158
1589856900000|2020-05-19 02:55:00|24523.8|24519|24527.3|24522.5|24533.3|24528.5|24519.8|24515|93
1589857200000|2020-05-19 03:00:00|24526.8|24522|24503.8|24499|24531.8|24527|24483.3|24478.5|618
1589857500000|2020-05-19 03:05:00|24503.3|24498.5|24498.8|24494|24505.3|24500.5|24495.3|24490.5|543
1589857800000|2020-05-19 03:10:00|24499.3|24494.5|24495.3|24490.5|24502.3|24497.5|24491.3|24486.5|218
1589858100000|2020-05-19 03:15:00|24495.8|24491|24494.8|24490|24501.8|24497|24487.8|24483|130
1589858400000|2020-05-19 03:20:00|24494.3|24489.5|24500.8|24496|24504.3|24499.5|24490.8|24486|126
1589858700000|2020-05-19 03:25:00|24501.3|24496.5|24505.8|24501|24509.3|24504.5|24494.8|24490|116
1589859000000|2020-05-19 03:30:00|24506.3|24501.5|24500.8|24496|24510.8|24506|24492.8|24488|338
1589859300000|2020-05-19 03:35:00|24501.3|24496.5|24513.3|24508.5|24515.3|24510.5|24500.8|24496|185
1589859600000|2020-05-19 03:40:00|24513.8|24509|24512.8|24508|24517.3|24512.5|24508.8|24504|96
1589859900000|2020-05-19 03:45:00|24512.3|24507.5|24517.3|24512.5|24521.8|24517|24505.3|24500.5|183
1589860200000|2020-05-19 03:50:00|24517.8|24513|24520.3|24515.5|24531.8|24527|24517.8|24513|173
1589860500000|2020-05-19 03:55:00|24519.8|24515|24529.3|24524.5|24533.8|24529|24513.3|24508.5|187
1589860800000|2020-05-19 04:00:00|24530.3|24525.5|24569.8|24565|24591.3|24586.5|24530.3|24525.5|665
1589861100000|2020-05-19 04:05:00|24570.3|24565.5|24577.8|24573|24585.3|24580.5|24568.3|24563.5|183
1589861400000|2020-05-19 04:10:00|24578.3|24573.5|24597.3|24592.5|24602.3|24597.5|24568.8|24564|227
1589861700000|2020-05-19 04:15:00|24596.8|24592|24594.3|24589.5|24599.3|24594.5|24580.8|24576|169
1589862000000|2020-05-19 04:20:00|24594.8|24590|24576.3|24571.5|24597.3|24592.5|24575.3|24570.5|151
1589862300000|2020-05-19 04:25:00|24576.8|24572|24572.8|24568|24581.8|24577|24570.3|24565.5|124
1589862600000|2020-05-19 04:30:00|24573.3|24568.5|24580.8|24576|24587.8|24583|24572.3|24567.5|123
1589862900000|2020-05-19 04:35:00|24581.3|24576.5|24589.3|24584.5|24590.8|24586|24580.3|24575.5|150
1589863200000|2020-05-19 04:40:00|24588.3|24583.5|24579.3|24574.5|24591.8|24587|24571.3|24566.5|98
1589863500000|2020-05-19 04:45:00|24578.8|24574|24620.8|24616|24620.8|24616|24578.3|24573.5|381
1589863800000|2020-05-19 04:50:00|24621.3|24616.5|24619.8|24615|24621.3|24616.5|24607.8|24603|153
1589864100000|2020-05-19 04:55:00|24618.8|24614|24622.8|24618|24629.8|24625|24612.3|24607.5|227
1589864400000|2020-05-19 05:00:00|24621.3|24616.5|24598.8|24594|24630.3|24625.5|24594.8|24590|325
1589864700000|2020-05-19 05:05:00|24599.3|24594.5|24594.8|24590|24601.8|24597|24589.3|24584.5|141
1589865000000|2020-05-19 05:10:00|24595.3|24590.5|24605.3|24600.5|24609.3|24604.5|24590.8|24586|121
1589865300000|2020-05-19 05:15:00|24604.8|24600|24616.3|24611.5|24624.3|24619.5|24597.3|24592.5|189
1589865600000|2020-05-19 05:20:00|24616.8|24612|24593.8|24589|24617.8|24613|24590.8|24586|100
1589865900000|2020-05-19 05:25:00|24594.3|24589.5|24607.8|24603|24617.3|24612.5|24591.8|24587|154
1589866200000|2020-05-19 05:30:00|24607.3|24602.5|24598.8|24594|24607.3|24602.5|24591.3|24586.5|72
1589866500000|2020-05-19 05:35:00|24599.3|24594.5|24597.3|24592.5|24599.3|24594.5|24589.3|24584.5|122
1589866800000|2020-05-19 05:40:00|24597.8|24593|24594.3|24589.5|24598.3|24593.5|24580.8|24576|138
1589867100000|2020-05-19 05:45:00|24594.8|24590|24564.3|24559.5|24597.8|24593|24558.3|24553.5|324
1589867400000|2020-05-19 05:50:00|24563.8|24559|24578.3|24573.5|24585.3|24580.5|24558.3|24553.5|272
1589867700000|2020-05-19 05:55:00|24577.8|24573|24575.3|24570.5|24592.3|24587.5|24573.3|24568.5|160
1589868000000|2020-05-19 06:00:00|24574.7|24571.1|24602.2|24598.6|24623.7|24620.1|24552.7|24549.1|571
1589868300000|2020-05-19 06:05:00|24601.2|24597.6|24604.2|24600.6|24626.2|24622.6|24589.7|24586.1|379
1589868600000|2020-05-19 06:10:00|24604.7|24601.1|24631.7|24628.1|24638.2|24634.6|24602.7|24599.1|358
1589868900000|2020-05-19 06:15:00|24630.2|24626.6|24641.2|24637.6|24647.7|24644.1|24622.7|24619.1|352
1589869200000|2020-05-19 06:20:00|24640.7|24637.1|24655.7|24652.1|24664.7|24661.1|24636.2|24632.6|338
1589869500000|2020-05-19 06:25:00|24653.7|24650.1|24705.7|24702.1|24710.2|24706.6|24653.7|24650.1|935
1589869800000|2020-05-19 06:30:00|24704.7|24701.1|24720.7|24717.1|24738.7|24735.1|24691.7|24688.1|724
1589870100000|2020-05-19 06:35:00|24719.2|24715.6|24722.7|24719.1|24732.7|24729.1|24709.7|24706.1|478
1589870400000|2020-05-19 06:40:00|24723.7|24720.1|24733.2|24729.6|24738.2|24734.6|24702.2|24698.6|559
1589870700000|2020-05-19 06:45:00|24732.7|24729.1|24742.2|24738.6|24747.2|24743.6|24710.7|24707.1|603
1589871000000|2020-05-19 06:50:00|24741.7|24738.1|24783.2|24779.6|24806.7|24803.1|24732.7|24729.1|1360
1589871300000|2020-05-19 06:55:00|24781.7|24778.1|24805.7|24802.1|24837.7|24834.1|24765.7|24762.1|1733
1589871600000|2020-05-19 07:00:00|24806.2|24802.6|24745.7|24742.1|24806.2|24802.6|24744.2|24740.6|1632
1589871900000|2020-05-19 07:05:00|24744.7|24741.1|24706.7|24703.1|24752.7|24749.1|24698.7|24695.1|1501
1589872200000|2020-05-19 07:10:00|24706.2|24702.6|24734.2|24730.6|24750.7|24747.1|24696.2|24692.6|1241
1589872500000|2020-05-19 07:15:00|24734.7|24731.1|24756.2|24752.6|24775.7|24772.1|24733.7|24730.1|785
1589872800000|2020-05-19 07:20:00|24755.7|24752.1|24726.2|24722.6|24763.7|24760.1|24721.7|24718.1|675
1589873100000|2020-05-19 07:25:00|24725.7|24722.1|24685.2|24681.6|24738.2|24734.6|24673.2|24669.6|932
1589873400000|2020-05-19 07:30:00|24686.7|24683.1|24660.7|24657.1|24686.7|24683.1|24645.2|24641.6|1144
1589873700000|2020-05-19 07:35:00|24660.2|24656.6|24671.7|24668.1|24677.2|24673.6|24632.7|24629.1|993
1589874000000|2020-05-19 07:40:00|24671.2|24667.6|24675.7|24672.1|24681.7|24678.1|24647.7|24644.1|659
1589874300000|2020-05-19 07:45:00|24676.2|24672.6|24675.7|24672.1|24693.7|24690.1|24635.7|24632.1|816
1589874600000|2020-05-19 07:50:00|24676.2|24672.6|24616.7|24613.1|24684.2|24680.6|24613.2|24609.6|778
1589874900000|2020-05-19 07:55:00|24617.2|24613.6|24631.2|24627.6|24642.2|24638.6|24613.2|24609.6|575
1589875200000|2020-05-19 08:00:00|24631.7|24628.1|24586.7|24583.1|24649.2|24645.6|24585.2|24581.6|827
1589875500000|2020-05-19 08:05:00|24588.7|24585.1|24568.2|24564.6|24606.7|24603.1|24541.7|24538.1|1564
1589875800000|2020-05-19 08:10:00|24569.2|24565.6|24564.7|24561.1|24573.7|24570.1|24535.7|24532.1|1040
1589876100000|2020-05-19 08:15:00|24564.2|24560.6|24576.7|24573.1|24578.2|24574.6|24535.7|24532.1|727
1589876400000|2020-05-19 08:20:00|24576.2|24572.6|24507.7|24504.1|24579.7|24576.1|24499.7|24496.1|1021
1589876700000|2020-05-19 08:25:00|24507.2|24503.6|24500.2|24496.6|24533.7|24530.1|24488.2|24484.6|1107
1589877000000|2020-05-19 08:30:00|24500.7|24497.1|24511.7|24508.1|24529.7|24526.1|24498.7|24495.1|773
1589877300000|2020-05-19 08:35:00|24512.7|24509.1|24482.7|24479.1|24513.7|24510.1|24458.7|24455.1|1166
1589877600000|2020-05-19 08:40:00|24482.2|24478.6|24527.7|24524.1|24544.7|24541.1|24482.2|24478.6|904
1589877900000|2020-05-19 08:45:00|24528.2|24524.6|24551.7|24548.1|24563.7|24560.1|24519.7|24516.1|706
1589878200000|2020-05-19 08:50:00|24552.7|24549.1|24537.7|24534.1|24559.7|24556.1|24518.2|24514.6|593
1589878500000|2020-05-19 08:55:00|24538.2|24534.6|24557.2|24553.6|24562.2|24558.6|24530.7|24527.1|398
1589878800000|2020-05-19 09:00:00|24556.7|24553.1|24537.7|24534.1|24569.7|24566.1|24535.7|24532.1|609
1589879100000|2020-05-19 09:05:00|24538.2|24534.6|24523.2|24519.6|24540.7|24537.1|24513.2|24509.6|499
1589879400000|2020-05-19 09:10:00|24523.7|24520.1|24516.7|24513.1|24532.7|24529.1|24495.2|24491.6|675
1589879700000|2020-05-19 09:15:00|24517.2|24513.6|24520.7|24517.1|24533.2|24529.6|24509.2|24505.6|408
1589880000000|2020-05-19 09:20:00|24519.7|24516.1|24489.7|24486.1|24522.7|24519.1|24483.7|24480.1|488
1589880300000|2020-05-19 09:25:00|24490.2|24486.6|24508.7|24505.1|24509.7|24506.1|24475.2|24471.6|587
1589880600000|2020-05-19 09:30:00|24508.2|24504.6|24531.7|24528.1|24533.2|24529.6|24483.7|24480.1|773
1589880900000|2020-05-19 09:35:00|24530.7|24527.1|24516.2|24512.6|24538.2|24534.6|24508.7|24505.1|483
1589881200000|2020-05-19 09:40:00|24516.7|24513.1|24542.7|24539.1|24560.2|24556.6|24512.2|24508.6|583
1589881500000|2020-05-19 09:45:00|24543.2|24539.6|24523.2|24519.6|24545.7|24542.1|24506.2|24502.6|398
1589881800000|2020-05-19 09:50:00|24523.7|24520.1|24548.7|24545.1|24550.7|24547.1|24523.2|24519.6|319
1589882100000|2020-05-19 09:55:00|24548.2|24544.6|24517.7|24514.1|24549.7|24546.1|24510.7|24507.1|544
1589882400000|2020-05-19 10:00:00|24517.2|24513.6|24445.2|24441.6|24518.7|24515.1|24437.2|24433.6|1890
1589882700000|2020-05-19 10:05:00|24444.2|24440.6|24464.7|24461.1|24467.2|24463.6|24436.7|24433.1|848
1589883000000|2020-05-19 10:10:00|24465.2|24461.6|24450.7|24447.1|24470.7|24467.1|24446.7|24443.1|502
1589883300000|2020-05-19 10:15:00|24450.2|24446.6|24444.2|24440.6|24481.2|24477.6|24437.2|24433.6|578
1589883600000|2020-05-19 10:20:00|24444.7|24441.1|24438.2|24434.6|24454.7|24451.1|24432.2|24428.6|558
1589883900000|2020-05-19 10:25:00|24438.7|24435.1|24456.7|24453.1|24459.2|24455.6|24430.7|24427.1|587
1589884200000|2020-05-19 10:30:00|24456.2|24452.6|24463.7|24460.1|24465.7|24462.1|24432.7|24429.1|611
1589884500000|2020-05-19 10:35:00|24463.2|24459.6|24475.7|24472.1|24494.7|24491.1|24459.2|24455.6|483
1589884800000|2020-05-19 10:40:00|24476.2|24472.6|24484.7|24481.1|24497.7|24494.1|24468.7|24465.1|599
1589885100000|2020-05-19 10:45:00|24484.2|24480.6|24499.2|24495.6|24504.2|24500.6|24478.2|24474.6|517
1589885400000|2020-05-19 10:50:00|24498.7|24495.1|24488.7|24485.1|24503.2|24499.6|24485.7|24482.1|371
1589885700000|2020-05-19 10:55:00|24489.2|24485.6|24488.2|24484.6|24515.7|24512.1|24484.7|24481.1|538
1589886000000|2020-05-19 11:00:00|24488.7|24485.1|24543.7|24540.1|24543.7|24540.1|24485.7|24482.1|879
1589886300000|2020-05-19 11:05:00|24544.7|24541.1|24550.7|24547.1|24551.7|24548.1|24532.2|24528.6|585
1589886600000|2020-05-19 11:10:00|24551.2|24547.6|24539.7|24536.1|24562.7|24559.1|24535.7|24532.1|500
1589886900000|2020-05-19 11:15:00|24539.2|24535.6|24577.7|24574.1|24590.2|24586.6|24537.7|24534.1|694
1589887200000|2020-05-19 11:20:00|24578.2|24574.6|24607.7|24604.1|24614.2|24610.6|24567.7|24564.1|829
1589887500000|2020-05-19 11:25:00|24610.2|24606.6|24595.2|24591.6|24616.7|24613.1|24593.2|24589.6|533
1589887800000|2020-05-19 11:30:00|24594.7|24591.1|24589.7|24586.1|24602.2|24598.6|24582.7|24579.1|604
1589888100000|2020-05-19 11:35:00|24589.2|24585.6|24596.2|24592.6|24601.2|24597.6|24579.7|24576.1|327
1589888400000|2020-05-19 11:40:00|24596.7|24593.1|24609.7|24606.1|24613.7|24610.1|24581.7|24578.1|504
1589888700000|2020-05-19 11:45:00|24610.2|24606.6|24610.7|24607.1|24616.2|24612.6|24584.7|24581.1|391
1589889000000|2020-05-19 11:50:00|24611.2|24607.6|24586.7|24583.1|24611.2|24607.6|24581.2|24577.6|424
1589889300000|2020-05-19 11:55:00|24587.2|24583.6|24553.7|24550.1|24592.7|24589.1|24553.2|24549.6|706
1589889600000|2020-05-19 12:00:00|24554.7|24551.1|24526.7|24523.1|24568.2|24564.6|24519.2|24515.6|934
1589889900000|2020-05-19 12:05:00|24526.2|24522.6|24515.7|24512.1|24534.2|24530.6|24508.2|24504.6|765
1589890200000|2020-05-19 12:10:00|24516.2|24512.6|24507.7|24504.1|24530.7|24527.1|24503.2|24499.6|586
1589890500000|2020-05-19 12:15:00|24508.2|24504.6|24511.2|24507.6|24514.7|24511.1|24489.7|24486.1|592
1589890800000|2020-05-19 12:20:00|24511.7|24508.1|24499.2|24495.6|24519.2|24515.6|24489.7|24486.1|713
1589891100000|2020-05-19 12:25:00|24498.2|24494.6|24515.2|24511.6|24516.7|24513.1|24492.7|24489.1|359
1589891400000|2020-05-19 12:30:00|24515.7|24512.1|24521.7|24518.1|24535.7|24532.1|24511.7|24508.1|699
1589891700000|2020-05-19 12:35:00|24521.2|24517.6|24530.7|24527.1|24538.7|24535.1|24519.7|24516.1|442
1589892000000|2020-05-19 12:40:00|24531.2|24527.6|24546.7|24543.1|24553.2|24549.6|24524.2|24520.6|602
1589892300000|2020-05-19 12:45:00|24546.2|24542.6|24573.7|24570.1|24581.2|24577.6|24543.7|24540.1|1290
1589892600000|2020-05-19 12:50:00|24572.7|24569.1|24554.7|24551.1|24576.2|24572.6|24552.7|24549.1|468
1589892900000|2020-05-19 12:55:00|24553.7|24550.1|24564.7|24561.1|24578.2|24574.6|24553.2|24549.6|461
1589893200000|2020-05-19 13:00:00|24564.2|24560.6|24523.7|24520.1|24575.7|24572.1|24522.7|24519.1|816
1589893500000|2020-05-19 13:05:00|24524.2|24520.6|24562.7|24559.1|24572.2|24568.6|24508.7|24505.1|1024
1589893800000|2020-05-19 13:10:00|24562.2|24558.6|24556.7|24553.1|24564.7|24561.1|24549.2|24545.6|491
1589894100000|2020-05-19 13:15:00|24556.2|24552.6|24551.7|24548.1|24564.7|24561.1|24538.7|24535.1|661
1589894400000|2020-05-19 13:20:00|24552.2|24548.6|24557.7|24554.1|24565.2|24561.6|24543.7|24540.1|485
1589894700000|2020-05-19 13:25:00|24557.2|24553.6|24546.7|24543.1|24575.7|24572.1|24542.7|24539.1|1192
1589895000000|2020-05-19 13:30:00|24546.1|24543.7|24435.6|24433.2|24546.1|24543.7|24433.1|24430.7|6725
1589895300000|2020-05-19 13:35:00|24436.6|24434.2|24454.6|24452.2|24462.1|24459.7|24420.1|24417.7|4145
1589895600000|2020-05-19 13:40:00|24454.1|24451.7|24456.6|24454.2|24471.1|24468.7|24431.1|24428.7|2711
1589895900000|2020-05-19 13:45:00|24457.6|24455.2|24388.1|24385.7|24463.1|24460.7|24378.1|24375.7|3386
1589896200000|2020-05-19 13:50:00|24389.1|24386.7|24417.1|24414.7|24421.1|24418.7|24384.1|24381.7|2291
1589896500000|2020-05-19 13:55:00|24417.6|24415.2|24477.6|24475.2|24482.1|24479.7|24414.6|24412.2|2565
1589896800000|2020-05-19 14:00:00|24478.1|24475.7|24488.1|24485.7|24495.6|24493.2|24460.1|24457.7|2212
1589897100000|2020-05-19 14:05:00|24487.6|24485.2|24567.6|24565.2|24576.1|24573.7|24487.6|24485.2|4504
1589897400000|2020-05-19 14:10:00|24566.8|24564.4|24570.3|24567.9|24594.8|24592.4|24551.8|24549.4|2713
1589897700000|2020-05-19 14:15:00|24570.8|24568.4|24505.8|24503.4|24573.3|24570.9|24491.3|24488.9|2918
1589898000000|2020-05-19 14:20:00|24505.3|24502.9|24494.8|24492.4|24531.3|24528.9|24484.8|24482.4|2179
1589898300000|2020-05-19 14:25:00|24496.3|24493.9|24501.3|24498.9|24519.8|24517.4|24464.8|24462.4|2542
1589898600000|2020-05-19 14:30:00|24500.8|24498.4|24496.3|24493.9|24522.8|24520.4|24471.8|24469.4|2766
1589898900000|2020-05-19 14:35:00|24496.8|24494.4|24482.3|24479.9|24506.8|24504.4|24467.3|24464.9|1793
1589899200000|2020-05-19 14:40:00|24481.8|24479.4|24417.3|24414.9|24482.3|24479.9|24405.8|24403.4|3068
1589899500000|2020-05-19 14:45:00|24417.8|24415.4|24450.3|24447.9|24461.3|24458.9|24408.8|24406.4|1973
1589899800000|2020-05-19 14:50:00|24449.3|24446.9|24514.8|24512.4|24515.8|24513.4|24449.3|24446.9|2033
1589900100000|2020-05-19 14:55:00|24514.3|24511.9|24516.3|24513.9|24531.3|24528.9|24491.3|24488.9|2021
1589900400000|2020-05-19 15:00:00|24517.3|24514.9|24538.3|24535.9|24547.8|24545.4|24498.3|24495.9|1626
1589900700000|2020-05-19 15:05:00|24538.8|24536.4|24531.3|24528.9|24551.3|24548.9|24508.3|24505.9|1258
1589901000000|2020-05-19 15:10:00|24530.8|24528.4|24481.8|24479.4|24537.8|24535.4|24476.8|24474.4|1570
1589901300000|2020-05-19 15:15:00|24482.3|24479.9|24535.3|24532.9|24535.8|24533.4|24481.3|24478.9|1334
1589901600000|2020-05-19 15:20:00|24535.8|24533.4|24556.3|24553.9|24558.3|24555.9|24522.3|24519.9|1380
1589901900000|2020-05-19 15:25:00|24555.8|24553.4|24567.3|24564.9|24573.8|24571.4|24529.3|24526.9|1806
1589902200000|2020-05-19 15:30:00|24566.8|24564.4|24567.3|24564.9|24586.8|24584.4|24554.3|24551.9|2223
1589902500000|2020-05-19 15:35:00|24566.8|24564.4|24556.3|24553.9|24579.3|24576.9|24544.3|24541.9|1282
1589902800000|2020-05-19 15:40:00|24556.8|24554.4|24552.3|24549.9|24595.3|24592.9|24547.3|24544.9|1688
1589903100000|2020-05-19 15:45:00|24552.8|24550.4|24558.3|24555.9|24587.8|24585.4|24551.8|24549.4|1211
1589903400000|2020-05-19 15:50:00|24559.3|24556.9|24571.3|24568.9|24573.8|24571.4|24546.8|24544.4|951
1589903700000|2020-05-19 15:55:00|24571.8|24569.4|24553.3|24550.9|24578.3|24575.9|24535.3|24532.9|1328
1589904000000|2020-05-19 16:00:00|24553.8|24551.4|24548.8|24546.4|24571.8|24569.4|24535.8|24533.4|1098
1589904300000|2020-05-19 16:05:00|24549.3|24546.9|24564.3|24561.9|24567.3|24564.9|24540.8|24538.4|868
1589904600000|2020-05-19 16:10:00|24564.8|24562.4|24571.3|24568.9|24574.8|24572.4|24559.8|24557.4|627
1589904900000|2020-05-19 16:15:00|24571.8|24569.4|24509.8|24507.4|24575.8|24573.4|24500.8|24498.4|1788
1589905200000|2020-05-19 16:20:00|24510.3|24507.9|24530.3|24527.9|24540.8|24538.4|24506.8|24504.4|1078
1589905500000|2020-05-19 16:25:00|24530.8|24528.4|24514.3|24511.9|24533.3|24530.9|24508.8|24506.4|822
1589905800000|2020-05-19 16:30:00|24513.8|24511.4|24485.3|24482.9|24531.8|24529.4|24478.8|24476.4|1624
1589906100000|2020-05-19 16:35:00|24484.8|24482.4|24482.3|24479.9|24509.3|24506.9|24479.8|24477.4|776
1589906400000|2020-05-19 16:40:00|24481.8|24479.4|24504.3|24501.9|24506.3|24503.9|24481.8|24479.4|611
1589906700000|2020-05-19 16:45:00|24503.3|24500.9|24514.3|24511.9|24525.3|24522.9|24497.8|24495.4|610
1589907000000|2020-05-19 16:50:00|24514.8|24512.4|24502.3|24499.9|24519.8|24517.4|24501.8|24499.4|561
1589907300000|2020-05-19 16:55:00|24501.8|24499.4|24513.8|24511.4|24515.8|24513.4|24499.3|24496.9|702
1589907600000|2020-05-19 17:00:00|24514.3|24511.9|24492.3|24489.9|24520.8|24518.4|24490.8|24488.4|796
1589907900000|2020-05-19 17:05:00|24492.8|24490.4|24514.3|24511.9|24519.3|24516.9|24492.8|24490.4|572
1589908200000|2020-05-19 17:10:00|24513.8|24511.4|24518.3|24515.9|24523.3|24520.9|24509.3|24506.9|500
1589908500000|2020-05-19 17:15:00|24518.8|24516.4|24516.3|24513.9|24520.8|24518.4|24505.3|24502.9|608
1589908800000|2020-05-19 17:20:00|24515.8|24513.4|24508.8|24506.4|24516.8|24514.4|24507.3|24504.9|483
1589909100000|2020-05-19 17:25:00|24508.3|24505.9|24506.3|24503.9|24517.8|24515.4|24502.8|24500.4|408
1589909400000|2020-05-19 17:30:00|24505.8|24503.4|24508.8|24506.4|24512.8|24510.4|24487.8|24485.4|685
1589909700000|2020-05-19 17:35:00|24508.3|24505.9|24520.8|24518.4|24522.3|24519.9|24504.3|24501.9|401
1589910000000|2020-05-19 17:40:00|24520.3|24517.9|24542.4|24540|24542.4|24540|24519.8|24517.4|751
1589910300000|2020-05-19 17:45:00|24541.9|24539.5|24543.9|24541.5|24552.9|24550.5|24534.9|24532.5|788
1589910600000|2020-05-19 17:50:00|24544.4|24542|24524.4|24522|24547.4|24545|24519.9|24517.5|660
1589910900000|2020-05-19 17:55:00|24524.9|24522.5|24533.4|24531|24535.4|24533|24522.4|24520|460
1589911200000|2020-05-19 18:00:00|24531.9|24529.5|24517.4|24515|24543.4|24541|24493.4|24491|1151
1589911500000|2020-05-19 18:05:00|24516.9|24514.5|24561.9|24559.5|24564.4|24562|24510.9|24508.5|1198
1589911800000|2020-05-19 18:10:00|24560.4|24558|24561.9|24559.5|24565.4|24563|24550.4|24548|2479
1589912100000|2020-05-19 18:15:00|24562.4|24560|24566.9|24564.5|24571.9|24569.5|24558.9|24556.5|903
1589912400000|2020-05-19 18:20:00|24566.4|24564|24568.4|24566|24576.9|24574.5|24557.9|24555.5|581
1589912700000|2020-05-19 18:25:00|24568.9|24566.5|24548.4|24546|24570.9|24568.5|24548.4|24546|566
1589913000000|2020-05-19 18:30:00|24549.4|24547|24560.4|24558|24565.9|24563.5|24540.4|24538|768
1589913300000|2020-05-19 18:35:00|24559.9|24557.5|24564.4|24562|24564.4|24562|24553.4|24551|629
1589913600000|2020-05-19 18:40:00|24563.9|24561.5|24567.4|24565|24570.9|24568.5|24555.4|24553|1298
1589913900000|2020-05-19 18:45:00|24567.9|24565.5|24588.4|24586|24593.9|24591.5|24560.4|24558|924
1589914200000|2020-05-19 18:50:00|24588.9|24586.5|24560.4|24558|24588.9|24586.5|24560.4|24558|948
1589914500000|2020-05-19 18:55:00|24560.9|24558.5|24377.4|24375|24565.9|24563.5|24355.4|24353|6070
1589914800000|2020-05-19 19:00:00|24378.4|24376|24434.4|24432|24455.9|24453.5|24350.9|24348.5|4427
1589915100000|2020-05-19 19:05:00|24434.9|24432.5|24461.4|24459|24467.4|24465|24423.9|24421.5|1748
1589915400000|2020-05-19 19:10:00|24461.9|24459.5|24504.4|24502|24543.9|24541.5|24443.4|24441|3461
1589915700000|2020-05-19 19:15:00|24504.9|24502.5|24461.9|24459.5|24509.4|24507|24461.4|24459|1719
1589916000000|2020-05-19 19:20:00|24462.4|24460|24416.4|24414|24470.4|24468|24404.4|24402|3095
1589916300000|2020-05-19 19:25:00|24416.9|24414.5|24442.9|24440.5|24452.4|24450|24394.4|24392|1736
1589916600000|2020-05-19 19:30:00|24442.4|24440|24389.9|24387.5|24442.4|24440|24378.9|24376.5|2595
1589916900000|2020-05-19 19:35:00|24389.4|24387|24343.9|24341.5|24401.4|24399|24304.4|24302|4069
1589917200000|2020-05-19 19:40:00|24341.9|24339.5|24333.9|24331.5|24367.4|24365|24320.9|24318.5|2431
1589917500000|2020-05-19 19:45:00|24333.4|24331|24302.9|24300.5|24359.4|24357|24295.9|24293.5|3409
1589917800000|2020-05-19 19:50:00|24289.9|24287.5|24257.9|24255.5|24319.4|24317|24250.9|24248.5|3877
1589918100000|2020-05-19 19:55:00|24259.9|24257.5|24210.4|24208|24289.4|24287|24206.4|24204|4844
1589918400000|2020-05-19 20:00:00|24206.9|24204.5|24223.6|24218.8|24232.6|24227.8|24196.1|24191.3|2592
1589918700000|2020-05-19 20:05:00|24222.6|24217.8|24205.6|24200.8|24227.6|24222.8|24202.6|24197.8|1413
1589919000000|2020-05-19 20:10:00|24205.1|24200.3|24228.6|24218.8|24238.6|24233.8|24204.6|24199.8|1250
1589919300000|2020-05-19 20:15:00|24231.3|24221.5|24195.5|24185.7|24231.3|24221.5|24193.3|24183.5|2
1589919600000|2020-05-19 20:20:00|24195.6|24185.8|24197.4|24187.6|24204.5|24194.7|24188.7|24178.9|0
1589919900000|2020-05-19 20:25:00|24197.2|24187.4|24207.9|24198.1|24208.4|24198.6|24193.2|24183.4|0
1589920200000|2020-05-19 20:30:00|24222.6|24217.8|24221.6|24216.8|24224.6|24219.8|24208.6|24203.8|425
1589920500000|2020-05-19 20:35:00|24222.6|24217.8|24211.6|24206.8|24226.6|24221.8|24208.6|24203.8|258
1589920800000|2020-05-19 20:40:00|24210.6|24205.8|24215.6|24210.8|24222.6|24217.8|24210.6|24205.8|116
1589921100000|2020-05-19 20:45:00|24214.6|24209.8|24200.6|24195.8|24216.6|24211.8|24198.6|24193.8|311
1589921400000|2020-05-19 20:50:00|24198.6|24193.8|24210.6|24205.8|24215.6|24210.8|24198.6|24193.8|252
1589921700000|2020-05-19 20:55:00|24211.6|24206.8|24222.9|24213.1|24228.6|24223.8|24210.6|24205.8|128
1589922000000|2020-05-19 21:00:00|24222.6|24212.8|24225.7|24215.9|24225.7|24215.9|24222|24212.2|0
1589922300000|2020-05-19 21:05:00|24227|24217.2|24217.5|24207.7|24228.8|24219|24217.5|24207.7|0
1589922600000|2020-05-19 21:10:00|24216.9|24207.1|24212.9|24203.1|24219.3|24209.5|24210.9|24201.1|0
1589922900000|2020-05-19 21:15:00|24212.8|24203|24206.2|24196.4|24214.8|24205|24205|24195.2|0
1589923200000|2020-05-19 21:20:00|24205.2|24195.4|24196.1|24186.3|24205.2|24195.4|24196.1|24186.3|0
1589923500000|2020-05-19 21:25:00|24196|24186.2|24197.8|24188|24202.4|24192.6|24192.1|24182.3|0
1589923800000|2020-05-19 21:30:00|24197.9|24188.1|24209.3|24199.5|24209.9|24200.1|24197.9|24188.1|0
1589924100000|2020-05-19 21:35:00|24209.1|24199.3|24198.9|24189.1|24209.4|24199.6|24198.2|24188.4|0
1589924400000|2020-05-19 21:40:00|24197.6|24187.8|24201|24191.2|24201.2|24191.4|24193|24183.2|0
1589924700000|2020-05-19 21:45:00|24200.6|24190.8|24206.7|24196.9|24206.9|24197.1|24200.1|24190.3|0
1589925000000|2020-05-19 21:50:00|24206|24196.2|24206.3|24196.5|24209.5|24199.7|24204.2|24194.4|0
1589925300000|2020-05-19 21:55:00|24206.4|24196.6|24210.3|24200.5|24218.1|24208.3|24206.4|24196.6|0
1589925600000|2020-05-19 22:00:00|24197.6|24192.8|24180.6|24175.8|24207.6|24202.8|24171.6|24166.8|475
1589925900000|2020-05-19 22:05:00|24181.1|24176.3|24162.1|24157.3|24185.1|24180.3|24150.6|24145.8|470
1589926200000|2020-05-19 22:10:00|24161.6|24156.8|24186.6|24181.8|24197.6|24192.8|24154.6|24149.8|385
1589926500000|2020-05-19 22:15:00|24186.1|24181.3|24222.1|24217.3|24229.6|24224.8|24186.1|24181.3|411
1589926800000|2020-05-19 22:20:00|24222.6|24217.8|24220.1|24215.3|24228.6|24223.8|24209.1|24204.3|171
1589927100000|2020-05-19 22:25:00|24220.6|24215.8|24216.1|24211.3|24227.1|24222.3|24209.1|24204.3|115
1589927400000|2020-05-19 22:30:00|24215.6|24210.8|24188.1|24183.3|24224.6|24219.8|24186.1|24181.3|350
1589927700000|2020-05-19 22:35:00|24187.1|24182.3|24204.1|24199.3|24209.1|24204.3|24168.1|24163.3|352
1589928000000|2020-05-19 22:40:00|24203.6|24198.8|24233.1|24228.3|24235.1|24230.3|24202.1|24197.3|329
1589928300000|2020-05-19 22:45:00|24232.6|24227.8|24228.1|24223.3|24236.6|24231.8|24218.1|24213.3|275
1589928600000|2020-05-19 22:50:00|24228.6|24223.8|24239.1|24234.3|24241.6|24236.8|24215.6|24210.8|230
1589928900000|2020-05-19 22:55:00|24242.1|24237.3|24242.1|24237.3|24250.1|24245.3|24235.1|24230.3|162
1589929200000|2020-05-19 23:00:00|24241.6|24236.8|24261.1|24256.3|24276.1|24271.3|24241.6|24236.8|472
1589929500000|2020-05-19 23:05:00|24261.6|24256.8|24274.6|24269.8|24278.1|24273.3|24259.6|24254.8|224
1589929800000|2020-05-19 23:10:00|24275.1|24270.3|24286.1|24281.3|24289.6|24284.8|24274.6|24269.8|278
1589930100000|2020-05-19 23:15:00|24285.6|24280.8|24277.1|24272.3|24290.1|24285.3|24266.1|24261.3|231
1589930400000|2020-05-19 23:20:00|24276.1|24271.3|24280.6|24275.8|24282.1|24277.3|24269.6|24264.8|98
1589930700000|2020-05-19 23:25:00|24280.1|24275.3|24282.6|24277.8|24287.1|24282.3|24276.6|24271.8|71
1589931000000|2020-05-19 23:30:00|24283.1|24278.3|24270.1|24265.3|24283.6|24278.8|24261.6|24256.8|187
1589931300000|2020-05-19 23:35:00|24269.6|24264.8|24276.6|24271.8|24282.1|24277.3|24268.1|24263.3|93
1589931600000|2020-05-19 23:40:00|24276.1|24271.3|24305.1|24300.3|24305.1|24300.3|24276.1|24271.3|252
1589931900000|2020-05-19 23:45:00|24304.6|24299.8|24302.1|24297.3|24304.6|24299.8|24292.6|24287.8|164
1589932200000|2020-05-19 23:50:00|24301.1|24296.3|24288.1|24283.3|24304.6|24299.8|24287.1|24282.3|205
1589932500000|2020-05-19 23:55:00|24288.6|24283.8|24281.6|24276.8|24293.6|24288.8|24277.6|24272.8|200
1589932800000|2020-05-20 00:00:00|24283.6|24278.8|24305.1|24300.3|24316.1|24311.3|24280.1|24275.3|420
1589933100000|2020-05-20 00:05:00|24304.6|24299.8|24320.6|24315.8|24326.6|24321.8|24301.1|24296.3|258
1589933400000|2020-05-20 00:10:00|24320.1|24315.3|24318.6|24313.8|24328.6|24323.8|24315.1|24310.3|344
1589933700000|2020-05-20 00:15:00|24319.1|24314.3|24312.1|24307.3|24326.1|24321.3|24309.1|24304.3|179
1589934000000|2020-05-20 00:20:00|24312.6|24307.8|24297.1|24292.3|24318.1|24313.3|24292.6|24287.8|296
1589934300000|2020-05-20 00:25:00|24297.6|24292.8|24302.1|24297.3|24312.6|24307.8|24296.6|24291.8|145
1589934600000|2020-05-20 00:30:00|24302.6|24297.8|24338.6|24333.8|24345.6|24340.8|24301.1|24296.3|342
1589934900000|2020-05-20 00:35:00|24338.1|24333.3|24334.6|24329.8|24342.1|24337.3|24331.6|24326.8|203
1589935200000|2020-05-20 00:40:00|24335.1|24330.3|24332.6|24327.8|24341.1|24336.3|24324.6|24319.8|152
1589935500000|2020-05-20 00:45:00|24332.1|24327.3|24332.6|24327.8|24337.6|24332.8|24325.1|24320.3|131
1589935800000|2020-05-20 00:50:00|24333.1|24328.3|24329.6|24324.8|24337.6|24332.8|24328.6|24323.8|95
1589936100000|2020-05-20 00:55:00|24329.1|24324.3|24335.6|24330.8|24350.6|24345.8|24328.6|24323.8|253
1589936400000|2020-05-20 01:00:00|24335.1|24330.3|24355.6|24350.8|24364.6|24359.8|24335.1|24330.3|392
1589936700000|2020-05-20 01:05:00|24356.1|24351.3|24351.1|24346.3|24358.1|24353.3|24346.1|24341.3|140
1589937000000|2020-05-20 01:10:00|24351.6|24346.8|24344.1|24339.3|24352.6|24347.8|24337.1|24332.3|101
1589937300000|2020-05-20 01:15:00|24342.6|24337.8|24364.1|24359.3|24367.1|24362.3|24342.6|24337.8|164
1589937600000|2020-05-20 01:20:00|24363.6|24358.8|24364.1|24359.3|24378.6|24373.8|24356.1|24351.3|220
1589937900000|2020-05-20 01:25:00|24363.6|24358.8|24374.1|24369.3|24376.1|24371.3|24361.1|24356.3|122
1589938200000|2020-05-20 01:30:00|24372.6|24367.8|24381.6|24376.8|24389.6|24384.8|24356.6|24351.8|410
1589938500000|2020-05-20 01:35:00|24381.1|24376.3|24381.6|24376.8|24387.1|24382.3|24377.1|24372.3|203
1589938800000|2020-05-20 01:40:00|24382.1|24377.3|24387.6|24382.8|24391.6|24386.8|24379.6|24374.8|190
1589939100000|2020-05-20 01:45:00|24388.1|24383.3|24398.6|24393.8|24406.1|24401.3|24386.1|24381.3|384
1589939400000|2020-05-20 01:50:00|24399.1|24394.3|24400.6|24395.8|24409.6|24404.8|24398.6|24393.8|330
1589939700000|2020-05-20 01:55:00|24401.1|24396.3|24404.6|24399.8|24407.1|24402.3|24394.1|24389.3|171
1589940000000|2020-05-20 02:00:00|24405.1|24400.3|24391.6|24386.8|24405.6|24400.8|24387.6|24382.8|188
1589940300000|2020-05-20 02:05:00|24391.1|24386.3|24400.6|24395.8|24401.1|24396.3|24389.6|24384.8|183
1589940600000|2020-05-20 02:10:00|24399.6|24394.8|24388.1|24383.3|24401.6|24396.8|24387.6|24382.8|159
1589940900000|2020-05-20 02:15:00|24388.6|24383.8|24388.1|24383.3|24395.6|24390.8|24385.1|24380.3|150
1589941200000|2020-05-20 02:20:00|24388.6|24383.8|24375.6|24370.8|24397.6|24392.8|24375.1|24370.3|222
1589941500000|2020-05-20 02:25:00|24376.1|24371.3|24376.1|24371.3|24385.1|24380.3|24375.6|24370.8|143
1589941800000|2020-05-20 02:30:00|24375.6|24370.8|24374.1|24369.3|24379.6|24374.8|24371.1|24366.3|141
1589942100000|2020-05-20 02:35:00|24373.6|24368.8|24391.1|24386.3|24394.6|24389.8|24372.6|24367.8|128
1589942400000|2020-05-20 02:40:00|24390.6|24385.8|24396.1|24391.3|24403.1|24398.3|24387.1|24382.3|171
1589942700000|2020-05-20 02:45:00|24396.6|24391.8|24394.6|24389.8|24402.6|24397.8|24394.6|24389.8|103
1589943000000|2020-05-20 02:50:00|24395.1|24390.3|24383.6|24378.8|24397.1|24392.3|24378.6|24373.8|116
1589943300000|2020-05-20 02:55:00|24384.1|24379.3|24380.1|24375.3|24395.6|24390.8|24379.1|24374.3|91
1589943600000|2020-05-20 03:00:00|24380.6|24375.8|24352.1|24347.3|24388.6|24383.8|24342.6|24337.8|356
1589943900000|2020-05-20 03:05:00|24352.6|24347.8|24360.6|24355.8|24362.1|24357.3|24350.1|24345.3|141
1589944200000|2020-05-20 03:10:00|24360.1|24355.3|24381.6|24376.8|24383.1|24378.3|24357.1|24352.3|159
1589944500000|2020-05-20 03:15:00|24383.1|24378.3|24382.1|24377.3|24383.1|24378.3|24366.1|24361.3|125
1589944800000|2020-05-20 03:20:00|24382.6|24377.8|24373.6|24368.8|24390.1|24385.3|24371.6|24366.8|144
1589945100000|2020-05-20 03:25:00|24374.1|24369.3|24381.6|24376.8|24383.1|24378.3|24373.1|24368.3|101
1589945400000|2020-05-20 03:30:00|24382.1|24377.3|24388.6|24383.8|24391.1|24386.3|24379.6|24374.8|149
1589945700000|2020-05-20 03:35:00|24388.1|24383.3|24393.6|24388.8|24398.6|24393.8|24383.1|24378.3|258
1589946000000|2020-05-20 03:40:00|24393.1|24388.3|24390.6|24385.8|24396.1|24391.3|24381.1|24376.3|115
1589946300000|2020-05-20 03:45:00|24390.1|24385.3|24394.6|24389.8|24397.6|24392.8|24385.6|24380.8|170
1589946600000|2020-05-20 03:50:00|24394.1|24389.3|24394.6|24389.8|24397.1|24392.3|24389.1|24384.3|94
1589946900000|2020-05-20 03:55:00|24395.1|24390.3|24388.6|24383.8|24395.1|24390.3|24384.6|24379.8|91
1589947200000|2020-05-20 04:00:00|24388.1|24383.3|24382.1|24377.3|24397.1|24392.3|24371.1|24366.3|177
1589947500000|2020-05-20 04:05:00|24382.6|24377.8|24398.1|24393.3|24398.1|24393.3|24377.6|24372.8|99
1589947800000|2020-05-20 04:10:00|24397.6|24392.8|24432.1|24427.3|24440.1|24435.3|24395.6|24390.8|598
1589948100000|2020-05-20 04:15:00|24431.6|24426.8|24421.1|24416.3|24434.6|24429.8|24419.6|24414.8|120
1589948400000|2020-05-20 04:20:00|24421.6|24416.8|24434.6|24429.8|24441.6|24436.8|24419.6|24414.8|158
1589948700000|2020-05-20 04:25:00|24435.1|24430.3|24430.6|24425.8|24436.6|24431.8|24423.6|24418.8|77
1589949000000|2020-05-20 04:30:00|24431.1|24426.3|24429.6|24424.8|24436.1|24431.3|24422.6|24417.8|142
1589949300000|2020-05-20 04:35:00|24431.1|24426.3|24432.1|24427.3|24433.6|24428.8|24423.1|24418.3|75
1589949600000|2020-05-20 04:40:00|24431.1|24426.3|24428.1|24423.3|24438.6|24433.8|24428.1|24423.3|62
1589949900000|2020-05-20 04:45:00|24427.6|24422.8|24417.6|24412.8|24430.6|24425.8|24416.1|24411.3|163
1589950200000|2020-05-20 04:50:00|24416.6|24411.8|24423.6|24418.8|24427.6|24422.8|24412.1|24407.3|116
1589950500000|2020-05-20 04:55:00|24424.1|24419.3|24412.6|24407.8|24428.6|24423.8|24408.6|24403.8|103
1589950800000|2020-05-20 05:00:00|24413.1|24408.3|24406.6|24401.8|24417.1|24412.3|24405.6|24400.8|120
1589951100000|2020-05-20 05:05:00|24407.1|24402.3|24428.6|24423.8|24437.1|24432.3|24405.6|24400.8|136
1589951400000|2020-05-20 05:10:00|24429.1|24424.3|24433.6|24428.8|24437.1|24432.3|24426.6|24421.8|101
1589951700000|2020-05-20 05:15:00|24435.1|24430.3|24425.6|24420.8|24439.6|24434.8|24422.1|24417.3|96
1589952000000|2020-05-20 05:20:00|24425.1|24420.3|24418.6|24413.8|24433.6|24428.8|24418.6|24413.8|132
1589952300000|2020-05-20 05:25:00|24419.6|24414.8|24415.6|24410.8|24420.1|24415.3|24405.6|24400.8|169
1589952600000|2020-05-20 05:30:00|24416.1|24411.3|24389.6|24384.8|24420.6|24415.8|24382.6|24377.8|297
1589952900000|2020-05-20 05:35:00|24390.6|24385.8|24378.6|24373.8|24395.1|24390.3|24376.6|24371.8|186
1589953200000|2020-05-20 05:40:00|24380.1|24375.3|24378.6|24373.8|24386.6|24381.8|24373.1|24368.3|151
1589953500000|2020-05-20 05:45:00|24379.1|24374.3|24383.1|24378.3|24391.1|24386.3|24378.6|24373.8|174
1589953800000|2020-05-20 05:50:00|24382.6|24377.8|24348.6|24343.8|24384.6|24379.8|24346.6|24341.8|379
1589954100000|2020-05-20 05:55:00|24349.6|24344.8|24349.1|24344.3|24355.6|24350.8|24332.6|24327.8|345
1589954400000|2020-05-20 06:00:00|24348.5|24344.9|24351.5|24347.9|24359|24355.4|24337.5|24333.9|322
1589954700000|2020-05-20 06:05:00|24352|24348.4|24310|24306.4|24352|24348.4|24303.5|24299.9|482
1589955000000|2020-05-20 06:10:00|24311|24307.4|24302.5|24298.9|24317|24313.4|24296|24292.4|320
1589955300000|2020-05-20 06:15:00|24303|24299.4|24320.5|24316.9|24324|24320.4|24297.5|24293.9|398
1589955600000|2020-05-20 06:20:00|24320|24316.4|24326|24322.4|24335|24331.4|24318|24314.4|286
1589955900000|2020-05-20 06:25:00|24325.5|24321.9|24316.5|24312.9|24330|24326.4|24311|24307.4|256
1589956200000|2020-05-20 06:30:00|24317|24313.4|24346|24342.4|24353|24349.4|24317|24313.4|387
1589956500000|2020-05-20 06:35:00|24345.5|24341.9|24328.5|24324.9|24346|24342.4|24327.5|24323.9|193
1589956800000|2020-05-20 06:40:00|24328|24324.4|24328|24324.4|24335.5|24331.9|24316|24312.4|270
1589957100000|2020-05-20 06:45:00|24328.5|24324.9|24338|24334.4|24346|24342.4|24325|24321.4|169
1589957400000|2020-05-20 06:50:00|24337.5|24333.9|24333.5|24329.9|24343|24339.4|24327|24323.4|82
1589957700000|2020-05-20 06:55:00|24333|24329.4|24328|24324.4|24342|24338.4|24316.5|24312.9|177
1589958000000|2020-05-20 07:00:00|24328.5|24324.9|24395|24391.4|24399.5|24395.9|24313.5|24309.9|1017
1589958300000|2020-05-20 07:05:00|24396|24392.4|24393.5|24389.9|24423|24419.4|24389|24385.4|817
1589958600000|2020-05-20 07:10:00|24392.5|24388.9|24383|24379.4|24406.5|24402.9|24371|24367.4|852
1589958900000|2020-05-20 07:15:00|24383.5|24379.9|24373|24369.4|24398|24394.4|24366|24362.4|466
1589959200000|2020-05-20 07:20:00|24372.5|24368.9|24346.5|24342.9|24373.5|24369.9|24338.5|24334.9|615
1589959500000|2020-05-20 07:25:00|24347|24343.4|24366|24362.4|24383|24379.4|24342|24338.4|739
1589959800000|2020-05-20 07:30:00|24365.5|24361.9|24338|24334.4|24371|24367.4|24337|24333.4|570
1589960100000|2020-05-20 07:35:00|24337.5|24333.9|24341|24337.4|24341|24337.4|24315.5|24311.9|769
1589960400000|2020-05-20 07:40:00|24339|24335.4|24363|24359.4|24366.5|24362.9|24339|24335.4|575
1589960700000|2020-05-20 07:45:00|24362.5|24358.9|24352.5|24348.9|24366.5|24362.9|24343|24339.4|302
1589961000000|2020-05-20 07:50:00|24354.5|24350.9|24363|24359.4|24380.5|24376.9|24353|24349.4|385
1589961300000|2020-05-20 07:55:00|24362.5|24358.9|24334|24330.4|24366|24362.4|24332.5|24328.9|394
1589961600000|2020-05-20 08:00:00|24335.5|24331.9|24351|24347.4|24368.5|24364.9|24331|24327.4|385
1589961900000|2020-05-20 08:05:00|24352|24348.4|24378.5|24374.9|24382|24378.4|24351|24347.4|369
1589962200000|2020-05-20 08:10:00|24378|24374.4|24414|24410.4|24416|24412.4|24371|24367.4|589
1589962500000|2020-05-20 08:15:00|24416|24412.4|24452.5|24448.9|24473|24469.4|24412|24408.4|1533
1589962800000|2020-05-20 08:20:00|24452|24448.4|24467|24463.4|24481|24477.4|24451.5|24447.9|1024
1589963100000|2020-05-20 08:25:00|24467.5|24463.9|24476.5|24472.9|24485|24481.4|24457.5|24453.9|493
1589963400000|2020-05-20 08:30:00|24477|24473.4|24455.5|24451.9|24489.5|24485.9|24451|24447.4|679
1589963700000|2020-05-20 08:35:00|24456|24452.4|24476|24472.4|24483|24479.4|24454.5|24450.9|436
1589964000000|2020-05-20 08:40:00|24476.5|24472.9|24454|24450.4|24479.5|24475.9|24452|24448.4|614
1589964300000|2020-05-20 08:45:00|24454.5|24450.9|24469|24465.4|24469|24465.4|24452|24448.4|462
1589964600000|2020-05-20 08:50:00|24468.5|24464.9|24454|24450.4|24471.5|24467.9|24447.5|24443.9|252
1589964900000|2020-05-20 08:55:00|24453|24449.4|24455|24451.4|24465|24461.4|24447.5|24443.9|337
1589965200000|2020-05-20 09:00:00|24454|24450.4|24454|24450.4|24471|24467.4|24445|24441.4|453
1589965500000|2020-05-20 09:05:00|24454.5|24450.9|24475|24471.4|24477|24473.4|24442|24438.4|490
1589965800000|2020-05-20 09:10:00|24474.5|24470.9|24466|24462.4|24485.5|24481.9|24463|24459.4|377
1589966100000|2020-05-20 09:15:00|24466.5|24462.9|24460|24456.4|24470|24466.4|24450|24446.4|368
1589966400000|2020-05-20 09:20:00|24460.5|24456.9|24474|24470.4|24478|24474.4|24450|24446.4|365
1589966700000|2020-05-20 09:25:00|24473.5|24469.9|24473|24469.4|24490|24486.4|24470.5|24466.9|484
1589967000000|2020-05-20 09:30:00|24473.5|24469.9|24459.5|24455.9|24482|24478.4|24454|24450.4|346
1589967300000|2020-05-20 09:35:00|24459|24455.4|24462|24458.4|24473.5|24469.9|24452|24448.4|384
1589967600000|2020-05-20 09:40:00|24460|24456.4|24500|24496.4|24505|24501.4|24455|24451.4|719
1589967900000|2020-05-20 09:45:00|24500.5|24496.9|24494|24490.4|24503.5|24499.9|24485|24481.4|504
1589968200000|2020-05-20 09:50:00|24494.5|24490.9|24510|24506.4|24513|24509.4|24494.5|24490.9|853
1589968500000|2020-05-20 09:55:00|24509.5|24505.9|24528.5|24524.9|24540|24536.4|24500|24496.4|879
1589968800000|2020-05-20 10:00:00|24528|24524.4|24536|24532.4|24539|24535.4|24522|24518.4|557
1589969100000|2020-05-20 10:05:00|24535|24531.4|24537|24533.4|24546|24542.4|24528|24524.4|413
1589969400000|2020-05-20 10:10:00|24536.5|24532.9|24526|24522.4|24537|24533.4|24516.5|24512.9|417
1589969700000|2020-05-20 10:15:00|24526.5|24522.9|24533|24529.4|24539|24535.4|24524.5|24520.9|319
1589970000000|2020-05-20 10:20:00|24535|24531.4|24532|24528.4|24543.5|24539.9|24529|24525.4|340
1589970300000|2020-05-20 10:25:00|24531.5|24527.9|24517|24513.4|24537|24533.4|24514|24510.4|349
1589970600000|2020-05-20 10:30:00|24517.5|24513.9|24514|24510.4|24521|24517.4|24504|24500.4|423
1589970900000|2020-05-20 10:35:00|24513.5|24509.9|24526|24522.4|24534|24530.4|24509|24505.4|361
1589971200000|2020-05-20 10:40:00|24527.5|24523.9|24518|24514.4|24533|24529.4|24511.5|24507.9|288
1589971500000|2020-05-20 10:45:00|24517|24513.4|24515|24511.4|24521|24517.4|24502|24498.4|450
1589971800000|2020-05-20 10:50:00|24515.5|24511.9|24523.5|24519.9|24524|24520.4|24494|24490.4|504
1589972100000|2020-05-20 10:55:00|24524|24520.4|24516|24512.4|24525.5|24521.9|24506|24502.4|298
1589972400000|2020-05-20 11:00:00|24515|24511.4|24508|24504.4|24521|24517.4|24501|24497.4|404
1589972700000|2020-05-20 11:05:00|24508.5|24504.9|24499|24495.4|24515|24511.4|24497.5|24493.9|276
1589973000000|2020-05-20 11:10:00|24499.5|24495.9|24494|24490.4|24505.5|24501.9|24487|24483.4|325
1589973300000|2020-05-20 11:15:00|24494.5|24490.9|24486.5|24482.9|24505.5|24501.9|24481.5|24477.9|409
1589973600000|2020-05-20 11:20:00|24486|24482.4|24482.5|24478.9|24491|24487.4|24474|24470.4|379
1589973900000|2020-05-20 11:25:00|24482|24478.4|24479|24475.4|24485.5|24481.9|24471.5|24467.9|552
1589974200000|2020-05-20 11:30:00|24479.5|24475.9|24486|24482.4|24490|24486.4|24476|24472.4|395
1589974500000|2020-05-20 11:35:00|24485.5|24481.9|24508|24504.4|24510|24506.4|24478.5|24474.9|508
1589974800000|2020-05-20 11:40:00|24508.5|24504.9|24520|24516.4|24524.5|24520.9|24504|24500.4|584
1589975100000|2020-05-20 11:45:00|24520.5|24516.9|24506|24502.4|24522.5|24518.9|24505.5|24501.9|525
1589975400000|2020-05-20 11:50:00|24505.5|24501.9|24510|24506.4|24517.5|24513.9|24497.5|24493.9|397
1589975700000|2020-05-20 11:55:00|24510.5|24506.9|24514|24510.4|24517|24513.4|24508|24504.4|215
1589976000000|2020-05-20 12:00:00|24513|24509.4|24502.5|24498.9|24522.5|24518.9|24499.5|24495.9|321
1589976300000|2020-05-20 12:05:00|24502|24498.4|24518|24514.4|24521|24517.4|24500|24496.4|248
1589976600000|2020-05-20 12:10:00|24518.5|24514.9|24536|24532.4|24537.5|24533.9|24518.5|24514.9|468
1589976900000|2020-05-20 12:15:00|24535.5|24531.9|24548|24544.4|24557.5|24553.9|24529|24525.4|996
1589977200000|2020-05-20 12:20:00|24548.5|24544.9|24535|24531.4|24554.5|24550.9|24531.5|24527.9|490
1589977500000|2020-05-20 12:25:00|24536|24532.4|24539|24535.4|24541.5|24537.9|24532.5|24528.9|406
1589977800000|2020-05-20 12:30:00|24538.5|24534.9|24517|24513.4|24542|24538.4|24511|24507.4|629
1589978100000|2020-05-20 12:35:00|24516.5|24512.9|24514.5|24510.9|24520.5|24516.9|24499.5|24495.9|754
1589978400000|2020-05-20 12:40:00|24515|24511.4|24531|24527.4|24537|24533.4|24513|24509.4|578
1589978700000|2020-05-20 12:45:00|24531.5|24527.9|24528|24524.4|24534.5|24530.9|24517.5|24513.9|437
1589979000000|2020-05-20 12:50:00|24528.5|24524.9|24512|24508.4|24529|24525.4|24504.5|24500.9|371
1589979300000|2020-05-20 12:55:00|24511.5|24507.9|24515|24511.4|24523|24519.4|24505|24501.4|426
1589979600000|2020-05-20 13:00:00|24517|24513.4|24528|24524.4|24534.5|24530.9|24517|24513.4|559
1589979900000|2020-05-20 13:05:00|24528.5|24524.9|24536|24532.4|24537.5|24533.9|24520|24516.4|452
1589980200000|2020-05-20 13:10:00|24537|24533.4|24549|24545.4|24549|24545.4|24521|24517.4|656
1589980500000|2020-05-20 13:15:00|24548.5|24544.9|24539|24535.4|24555|24551.4|24535.5|24531.9|665
1589980800000|2020-05-20 13:20:00|24538.5|24534.9|24540.5|24536.9|24547.5|24543.9|24534|24530.4|532
1589981100000|2020-05-20 13:25:00|24540|24536.4|24533|24529.4|24547|24543.4|24531.5|24527.9|716
1589981400000|2020-05-20 13:30:00|24533.5|24529.9|24496.4|24494|24550.4|24548|24487.4|24485|4990
1589981700000|2020-05-20 13:35:00|24499.4|24497|24542.9|24540.5|24544.9|24542.5|24474.4|24472|2828
1589982000000|2020-05-20 13:40:00|24542.4|24540|24517.4|24515|24559.9|24557.5|24509.9|24507.5|3032
1589982300000|2020-05-20 13:45:00|24517.9|24515.5|24556.4|24554|24571.4|24569|24509.4|24507|2002
1589982600000|2020-05-20 13:50:00|24555.9|24553.5|24520.4|24518|24566.9|24564.5|24511.9|24509.5|2013
1589982900000|2020-05-20 13:55:00|24519.9|24517.5|24543.4|24541|24550.9|24548.5|24492.9|24490.5|2121
1589983200000|2020-05-20 14:00:00|24544.4|24542|24554.9|24552.5|24564.4|24562|24531.9|24529.5|2157
1589983500000|2020-05-20 14:05:00|24555.4|24553|24575.4|24573|24587.9|24585.5|24554.4|24552|2085
1589983800000|2020-05-20 14:10:00|24575.9|24573.5|24606.4|24604|24615.4|24613|24567.4|24565|2246
1589984100000|2020-05-20 14:15:00|24605.9|24603.5|24592.4|24590|24611.4|24609|24580.4|24578|1789
1589984400000|2020-05-20 14:20:00|24592.9|24590.5|24608.4|24606|24630.9|24628.5|24592.4|24590|1894
1589984700000|2020-05-20 14:25:00|24607.9|24605.5|24609.4|24607|24618.9|24616.5|24578.9|24576.5|2005
1589985000000|2020-05-20 14:30:00|24610.4|24608|24603.9|24601.5|24615.4|24613|24579.4|24577|2056
1589985300000|2020-05-20 14:35:00|24604.4|24602|24610.9|24608.5|24622.9|24620.5|24591.4|24589|1756
1589985600000|2020-05-20 14:40:00|24611.4|24609|24612.4|24610|24619.9|24617.5|24605.4|24603|953
1589985900000|2020-05-20 14:45:00|24611.9|24609.5|24607.4|24605|24632.9|24630.5|24597.9|24595.5|1598
1589986200000|2020-05-20 14:50:00|24607.9|24605.5|24589.4|24587|24616.9|24614.5|24584.4|24582|1164
1589986500000|2020-05-20 14:55:00|24589.9|24587.5|24586.4|24584|24606.4|24604|24580.9|24578.5|997
1589986800000|2020-05-20 15:00:00|24586.9|24584.5|24566.2|24563.8|24597.7|24595.3|24565.7|24563.3|1572
1589987100000|2020-05-20 15:05:00|24565.7|24563.3|24596.7|24594.3|24596.7|24594.3|24563.7|24561.3|1059
1589987400000|2020-05-20 15:10:00|24596.2|24593.8|24629.2|24626.8|24630.7|24628.3|24585.2|24582.8|965
1589987700000|2020-05-20 15:15:00|24629.7|24627.3|24643.7|24641.3|24645.7|24643.3|24602.2|24599.8|1522
1589988000000|2020-05-20 15:20:00|24642.7|24640.3|24626.7|24624.3|24646.2|24643.8|24626.2|24623.8|1160
1589988300000|2020-05-20 15:25:00|24626.2|24623.8|24640.2|24637.8|24653.2|24650.8|24625.2|24622.8|1452
1589988600000|2020-05-20 15:30:00|24639.7|24637.3|24628.7|24626.3|24650.2|24647.8|24626.7|24624.3|1342
1589988900000|2020-05-20 15:35:00|24629.2|24626.8|24617.7|24615.3|24638.7|24636.3|24610.2|24607.8|1045
1589989200000|2020-05-20 15:40:00|24618.2|24615.8|24633.2|24630.8|24634.2|24631.8|24611.7|24609.3|786
1589989500000|2020-05-20 15:45:00|24633.7|24631.3|24637.2|24634.8|24649.2|24646.8|24631.7|24629.3|963
1589989800000|2020-05-20 15:50:00|24636.7|24634.3|24618.2|24615.8|24644.7|24642.3|24616.7|24614.3|750
1589990100000|2020-05-20 15:55:00|24616.7|24614.3|24614.7|24612.3|24626.2|24623.8|24608.7|24606.3|877
1589990400000|2020-05-20 16:00:00|24615.2|24612.8|24604.2|24601.8|24627.7|24625.3|24586.2|24583.8|1525
1589990700000|2020-05-20 16:05:00|24603.7|24601.3|24573.7|24571.3|24613.2|24610.8|24569.2|24566.8|979
1589991000000|2020-05-20 16:10:00|24573.2|24570.8|24566.7|24564.3|24575.7|24573.3|24552.7|24550.3|1720
1589991300000|2020-05-20 16:15:00|24567.2|24564.8|24548.2|24545.8|24570.2|24567.8|24526.7|24524.3|2154
1589991600000|2020-05-20 16:20:00|24547.7|24545.3|24520.2|24517.8|24554.7|24552.3|24513.7|24511.3|1782
1589991900000|2020-05-20 16:25:00|24520.7|24518.3|24554.2|24551.8|24554.2|24551.8|24519.2|24516.8|1124
1589992200000|2020-05-20 16:30:00|24553.7|24551.3|24553.7|24551.3|24558.2|24555.8|24535.2|24532.8|1420
1589992500000|2020-05-20 16:35:00|24553.2|24550.8|24546.2|24543.8|24555.7|24553.3|24538.7|24536.3|679
1589992800000|2020-05-20 16:40:00|24546.7|24544.3|24513.7|24511.3|24550.7|24548.3|24503.2|24500.8|1657
1589993100000|2020-05-20 16:45:00|24513.2|24510.8|24541.2|24538.8|24544.2|24541.8|24493.7|24491.3|1669
1589993400000|2020-05-20 16:50:00|24541.7|24539.3|24547.2|24544.8|24560.2|24557.8|24541.7|24539.3|2525
1589993700000|2020-05-20 16:55:00|24546.7|24544.3|24557.2|24554.8|24563.2|24560.8|24533.2|24530.8|776
1589994000000|2020-05-20 17:00:00|24558.7|24556.3|24542.2|24539.8|24565.7|24563.3|24537.7|24535.3|818
1589994300000|2020-05-20 17:05:00|24542.7|24540.3|24499.7|24497.3|24551.2|24548.8|24495.7|24493.3|1830
1589994600000|2020-05-20 17:10:00|24500.2|24497.8|24526.7|24524.3|24540.2|24537.8|24493.7|24491.3|1204
1589994900000|2020-05-20 17:15:00|24527.2|24524.8|24521.7|24519.3|24531.2|24528.8|24512.2|24509.8|731
1589995200000|2020-05-20 17:20:00|24522.2|24519.8|24497.7|24495.3|24528.2|24525.8|24486.2|24483.8|1292
1589995500000|2020-05-20 17:25:00|24498.2|24495.8|24486.7|24484.3|24505.7|24503.3|24479.2|24476.8|1731
1589995800000|2020-05-20 17:30:00|24487.2|24484.8|24489.7|24487.3|24509.7|24507.3|24483.2|24480.8|901
1589996100000|2020-05-20 17:35:00|24490.2|24487.8|24525.7|24523.3|24526.2|24523.8|24483.2|24480.8|1076
1589996400000|2020-05-20 17:40:00|24526.2|24523.8|24537.7|24535.3|24539.7|24537.3|24513.2|24510.8|1007
1589996700000|2020-05-20 17:45:00|24538.2|24535.8|24532.2|24529.8|24544.2|24541.8|24523.7|24521.3|1090
1589997000000|2020-05-20 17:50:00|24532.7|24530.3|24522.7|24520.3|24538.2|24535.8|24521.2|24518.8|600
1589997300000|2020-05-20 17:55:00|24523.2|24520.8|24518.2|24515.8|24528.7|24526.3|24508.2|24505.8|679
1589997600000|2020-05-20 18:00:00|24517.2|24514.8|24519.2|24516.8|24535.2|24532.8|24480.2|24477.8|2156
1589997900000|2020-05-20 18:05:00|24519.7|24517.3|24505.7|24503.3|24564.2|24561.8|24505.2|24502.8|2336
1589998200000|2020-05-20 18:10:00|24505.2|24502.8|24498.7|24496.3|24530.7|24528.3|24488.7|24486.3|1199
1589998500000|2020-05-20 18:15:00|24498.2|24495.8|24490.7|24488.3|24508.7|24506.3|24465.7|24463.3|2174
1589998800000|2020-05-20 18:20:00|24491.2|24488.8|24519.7|24517.3|24530.2|24527.8|24484.2|24481.8|1740
1589999100000|2020-05-20 18:25:00|24519.2|24516.8|24507.2|24504.8|24522.2|24519.8|24503.2|24500.8|875
1589999400000|2020-05-20 18:30:00|24505.7|24503.3|24532.2|24529.8|24538.7|24536.3|24494.7|24492.3|1129
1589999700000|2020-05-20 18:35:00|24532.7|24530.3|24533.7|24531.3|24549.2|24546.8|24525.7|24523.3|920
1590000000000|2020-05-20 18:40:00|24534.2|24531.8|24543.7|24541.3|24546.7|24544.3|24525.2|24522.8|571
1590000300000|2020-05-20 18:45:00|24543.2|24540.8|24571.7|24569.3|24578.2|24575.8|24536.2|24533.8|1268
1590000600000|2020-05-20 18:50:00|24571.2|24568.8|24611.2|24608.8|24616.2|24613.8|24565.2|24562.8|2111
1590000900000|2020-05-20 18:55:00|24610.7|24608.3|24587.7|24585.3|24611.2|24608.8|24587.7|24585.3|1346
1590001200000|2020-05-20 19:00:00|24588.2|24585.8|24575.7|24573.3|24602.2|24599.8|24572.2|24569.8|1140
1590001500000|2020-05-20 19:05:00|24576.2|24573.8|24566.2|24563.8|24578.2|24575.8|24553.2|24550.8|1579
1590001800000|2020-05-20 19:10:00|24566.7|24564.3|24530.2|24527.8|24583.7|24581.3|24514.2|24511.8|2249
1590002100000|2020-05-20 19:15:00|24529.7|24527.3|24546.7|24544.3|24550.2|24547.8|24521.2|24518.8|1213
1590002400000|2020-05-20 19:20:00|24545|24542.6|24576|24573.6|24580|24577.6|24545|24542.6|1388
1590002700000|2020-05-20 19:25:00|24575.5|24573.1|24590|24587.6|24595.5|24593.1|24556|24553.6|1531
1590003000000|2020-05-20 19:30:00|24590.5|24588.1|24562.5|24560.1|24595.5|24593.1|24557|24554.6|1984
1590003300000|2020-05-20 19:35:00|24563|24560.6|24588.5|24586.1|24593|24590.6|24562.5|24560.1|2113
1590003600000|2020-05-20 19:40:00|24588|24585.6|24596|24593.6|24596.5|24594.1|24568|24565.6|1445
1590003900000|2020-05-20 19:45:00|24596.5|24594.1|24543.5|24541.1|24607.5|24605.1|24535|24532.6|2633
1590004200000|2020-05-20 19:50:00|24544|24541.6|24545|24542.6|24558|24555.6|24504|24501.6|2566
1590004500000|2020-05-20 19:55:00|24543.5|24541.1|24573|24570.6|24586.5|24584.1|24542|24539.6|4337
1590004800000|2020-05-20 20:00:00|24574.2|24569.4|24595.1|24590.3|24595.1|24590.3|24562.6|24557.8|1775
1590005100000|2020-05-20 20:05:00|24594.6|24589.8|24603.1|24598.3|24614.1|24609.3|24593.1|24588.3|692
1590005400000|2020-05-20 20:10:00|24602.6|24597.8|24586|24576.2|24603.1|24598.3|24573.1|24568.3|794
1590005700000|2020-05-20 20:15:00|24585.5|24575.7|24582.5|24572.7|24587.8|24578|24581.7|24571.9|3
1590006000000|2020-05-20 20:20:00|24582.2|24572.4|24583.9|24574.1|24585.3|24575.5|24579.8|24570|0
1590006300000|2020-05-20 20:25:00|24584.1|24574.3|24584.7|24574.9|24585.5|24575.7|24582.9|24573.1|0
1590006600000|2020-05-20 20:30:00|24582.3|24572.5|24595.1|24590.3|24599.1|24594.3|24570.1|24565.3|176
1590006900000|2020-05-20 20:35:00|24596.1|24591.3|24595.1|24590.3|24596.1|24591.3|24590.1|24585.3|73
1590007200000|2020-05-20 20:40:00|24593.1|24588.3|24608.1|24603.3|24608.1|24603.3|24593.1|24588.3|125
1590007500000|2020-05-20 20:45:00|24606.1|24601.3|24606.1|24601.3|24611.1|24606.3|24604.1|24599.3|278
1590007800000|2020-05-20 20:50:00|24604.1|24599.3|24609.1|24604.3|24609.1|24604.3|24601.1|24596.3|97
1590008100000|2020-05-20 20:55:00|24607.1|24602.3|24607.4|24597.6|24609.1|24604.3|24602.1|24597.1|95
1590008400000|2020-05-20 21:00:00|24605.6|24595.8|24608.6|24598.8|24610.3|24600.5|24605.3|24595.5|0
1590008700000|2020-05-20 21:05:00|24608.3|24598.5|24604.9|24595.1|24610.1|24600.3|24604.9|24595.1|0
1590009000000|2020-05-20 21:10:00|24604.7|24594.9|24604.8|24595|24606.1|24596.3|24603.7|24593.9|0
1590009300000|2020-05-20 21:15:00|24606.6|24596.8|24604.8|24595|24606.6|24596.8|24602.4|24592.6|0
1590009600000|2020-05-20 21:20:00|24604.7|24594.9|24608.3|24598.5|24608.4|24598.6|24604.1|24594.3|0
1590009900000|2020-05-20 21:25:00|24608.4|24598.6|24607.5|24597.7|24608.9|24599.1|24607.5|24597.7|0
1590010200000|2020-05-20 21:30:00|24607.4|24597.6|24608.2|24598.4|24608.2|24598.4|24607.4|24597.6|0
1590010500000|2020-05-20 21:35:00|24608.6|24598.8|24611.8|24602|24612.1|24602.3|24608.6|24598.8|0
1590010800000|2020-05-20 21:40:00|24611.5|24601.7|24612.9|24603.1|24612.9|24603.1|24611.5|24601.7|0
1590011100000|2020-05-20 21:45:00|24613|24603.2|24622.3|24612.5|24622.7|24612.9|24612.7|24602.9|0
1590011400000|2020-05-20 21:50:00|24624.2|24614.4|24633.8|24624|24635.9|24626.1|24624.1|24614.3|0
1590011700000|2020-05-20 21:55:00|24633.1|24623.3|24624.8|24615|24634|24624.2|24624.8|24615|0
1590012000000|2020-05-20 22:00:00|24612.1|24607.3|24601.6|24596.8|24618.1|24613.3|24593.1|24588.3|257
1590012300000|2020-05-20 22:05:00|24602.1|24597.3|24598.6|24593.8|24610.6|24605.8|24597.1|24592.3|89
1590012600000|2020-05-20 22:10:00|24599.1|24594.3|24577.6|24572.8|24603.1|24598.3|24568.1|24563.3|215
1590012900000|2020-05-20 22:15:00|24577.1|24572.3|24583.6|24578.8|24596.6|24591.8|24577.1|24572.3|113
1590013200000|2020-05-20 22:20:00|24583.1|24578.3|24573.1|24568.3|24583.1|24578.3|24568.6|24563.8|115
1590013500000|2020-05-20 22:25:00|24572.6|24567.8|24570.1|24565.3|24579.6|24574.8|24568.1|24563.3|104
1590013800000|2020-05-20 22:30:00|24570.6|24565.8|24588.1|24583.3|24590.1|24585.3|24570.6|24565.8|132
1590014100000|2020-05-20 22:35:00|24588.6|24583.8|24598.1|24593.3|24602.6|24597.8|24584.6|24579.8|112
1590014400000|2020-05-20 22:40:00|24599.6|24594.8|24574.1|24569.3|24608.1|24603.3|24573.1|24568.3|255
1590014700000|2020-05-20 22:45:00|24574.6|24569.8|24584.1|24579.3|24590.6|24585.8|24571.1|24566.3|163
1590015000000|2020-05-20 22:50:00|24584.6|24579.8|24586.1|24581.3|24589.6|24584.8|24583.6|24578.8|58
1590015300000|2020-05-20 22:55:00|24586.6|24581.8|24570.1|24565.3|24589.1|24584.3|24564.6|24559.8|172
1590015600000|2020-05-20 23:00:00|24572.6|24567.8|24571.6|24566.8|24580.1|24575.3|24569.1|24564.3|62
1590015900000|2020-05-20 23:05:00|24572.1|24567.3|24575.6|24570.8|24581.1|24576.3|24570.6|24565.8|91
1590016200000|2020-05-20 23:10:00|24576.1|24571.3|24578.6|24573.8|24582.1|24577.3|24572.6|24567.8|20
1590016500000|2020-05-20 23:15:00|24579.1|24574.3|24566.6|24561.8|24581.6|24576.8|24559.6|24554.8|171
1590016800000|2020-05-20 23:20:00|24567.1|24562.3|24566.1|24561.3|24568.1|24563.3|24556.1|24551.3|93
1590017100000|2020-05-20 23:25:00|24563.6|24558.8|24561.1|24556.3|24567.6|24562.8|24558.1|24553.3|77
1590017400000|2020-05-20 23:30:00|24561.6|24556.8|24556.6|24551.8|24569.1|24564.3|24553.6|24548.8|142
1590017700000|2020-05-20 23:35:00|24556.1|24551.3|24557.1|24552.3|24561.1|24556.3|24546.1|24541.3|194
1590018000000|2020-05-20 23:40:00|24556.6|24551.8|24558.1|24553.3|24563.1|24558.3|24550.6|24545.8|55
1590018300000|2020-05-20 23:45:00|24557.6|24552.8|24550.1|24545.3|24564.6|24559.8|24547.1|24542.3|163
1590018600000|2020-05-20 23:50:00|24550.6|24545.8|24556.6|24551.8|24560.1|24555.3|24547.1|24542.3|126
1590018900000|2020-05-20 23:55:00|24557.1|24552.3|24546.1|24541.3|24559.1|24554.3|24545.1|24540.3|156
1590019200000|2020-05-21 00:00:00|24546.6|24541.8|24529.1|24524.3|24548.6|24543.8|24524.1|24519.3|482
1590019500000|2020-05-21 00:05:00|24529.6|24524.8|24520.1|24515.3|24535.1|24530.3|24512.1|24507.3|231
1590019800000|2020-05-21 00:10:00|24520.6|24515.8|24520.1|24515.3|24522.1|24517.3|24502.1|24497.3|223
1590020100000|2020-05-21 00:15:00|24520.6|24515.8|24513.1|24508.3|24526.6|24521.8|24509.6|24504.8|204
1590020400000|2020-05-21 00:20:00|24513.6|24508.8|24509.1|24504.3|24519.1|24514.3|24501.6|24496.8|171
1590020700000|2020-05-21 00:25:00|24509.6|24504.8|24509.1|24504.3|24514.6|24509.8|24497.1|24492.3|186
1590021000000|2020-05-21 00:30:00|24508.6|24503.8|24514.6|24509.8|24523.1|24518.3|24502.1|24497.3|194
1590021300000|2020-05-21 00:35:00|24514.1|24509.3|24518.1|24513.3|24522.6|24517.8|24496.1|24491.3|215
1590021600000|2020-05-21 00:40:00|24516.1|24511.3|24530.1|24525.3|24533.1|24528.3|24516.1|24511.3|192
1590021900000|2020-05-21 00:45:00|24530.6|24525.8|24535.6|24530.8|24540.1|24535.3|24527.6|24522.8|163
1590022200000|2020-05-21 00:50:00|24536.1|24531.3|24536.1|24531.3|24543.1|24538.3|24532.6|24527.8|182
1590022500000|2020-05-21 00:55:00|24535.6|24530.8|24537.6|24532.8|24542.6|24537.8|24532.6|24527.8|57
1590022800000|2020-05-21 01:00:00|24537.1|24532.3|24490.1|24485.3|24537.1|24532.3|24484.1|24479.3|410
1590023100000|2020-05-21 01:05:00|24491.1|24486.3|24507.1|24502.3|24509.1|24504.3|24489.1|24484.3|224
1590023400000|2020-05-21 01:10:00|24507.6|24502.8|24509.1|24504.3|24516.1|24511.3|24502.1|24497.3|175
1590023700000|2020-05-21 01:15:00|24509.6|24504.8|24517.1|24512.3|24520.1|24515.3|24494.6|24489.8|241
1590024000000|2020-05-21 01:20:00|24516.6|24511.8|24520.1|24515.3|24523.1|24518.3|24500.1|24495.3|167
1590024300000|2020-05-21 01:25:00|24520.6|24515.8|24522.1|24517.3|24526.1|24521.3|24515.1|24510.3|162
1590024600000|2020-05-21 01:30:00|24521.6|24516.8|24502.1|24497.3|24526.6|24521.8|24493.1|24488.3|330
1590024900000|2020-05-21 01:35:00|24502.6|24497.8|24484.1|24479.3|24511.1|24506.3|24483.6|24478.8|316
1590025200000|2020-05-21 01:40:00|24484.6|24479.8|24460.6|24455.8|24491.1|24486.3|24453.6|24448.8|608
1590025500000|2020-05-21 01:45:00|24460.1|24455.3|24466.6|24461.8|24474.6|24469.8|24454.1|24449.3|362
1590025800000|2020-05-21 01:50:00|24467.1|24462.3|24466.1|24461.3|24473.6|24468.8|24447.1|24442.3|362
1590026100000|2020-05-21 01:55:00|24465.6|24460.8|24449.1|24444.3|24466.1|24461.3|24445.1|24440.3|263
1590026400000|2020-05-21 02:00:00|24448.6|24443.8|24448.1|24443.3|24462.1|24457.3|24442.6|24437.8|313
1590026700000|2020-05-21 02:05:00|24448.6|24443.8|24411.6|24406.8|24449.1|24444.3|24394.1|24389.3|705
1590027000000|2020-05-21 02:10:00|24412.1|24407.3|24417.1|24412.3|24417.6|24412.8|24401.1|24396.3|201
1590027300000|2020-05-21 02:15:00|24416.6|24411.8|24414.1|24409.3|24423.1|24418.3|24399.6|24394.8|311
1590027600000|2020-05-21 02:20:00|24414.6|24409.8|24425.1|24420.3|24426.1|24421.3|24405.6|24400.8|156
1590027900000|2020-05-21 02:25:00|24424.1|24419.3|24405.1|24400.3|24427.1|24422.3|24405.1|24400.3|166
1590028200000|2020-05-21 02:30:00|24404.6|24399.8|24430.1|24425.3|24433.1|24428.3|24400.1|24395.3|300
1590028500000|2020-05-21 02:35:00|24430.6|24425.8|24427.1|24422.3|24431.1|24426.3|24415.1|24410.3|146
1590028800000|2020-05-21 02:40:00|24427.6|24422.8|24435.1|24430.3|24435.1|24430.3|24421.6|24416.8|154
1590029100000|2020-05-21 02:45:00|24434.6|24429.8|24443.1|24438.3|24450.1|24445.3|24431.1|24426.3|265
1590029400000|2020-05-21 02:50:00|24442.6|24437.8|24455.1|24450.3|24461.6|24456.8|24442.1|24437.3|205
1590029700000|2020-05-21 02:55:00|24455.6|24450.8|24450.1|24445.3|24458.6|24453.8|24445.6|24440.8|127
1590030000000|2020-05-21 03:00:00|24450.6|24445.8|24450.1|24445.3|24455.6|24450.8|24448.6|24443.8|94
1590030300000|2020-05-21 03:05:00|24450.6|24445.8|24440.6|24435.8|24455.6|24450.8|24438.1|24433.3|91
1590030600000|2020-05-21 03:10:00|24440.1|24435.3|24462.6|24457.8|24467.1|24462.3|24437.6|24432.8|251
1590030900000|2020-05-21 03:15:00|24462.1|24457.3|24455.1|24450.3|24465.1|24460.3|24453.6|24448.8|135
1590031200000|2020-05-21 03:20:00|24454.6|24449.8|24447.1|24442.3|24460.6|24455.8|24445.6|24440.8|60
1590031500000|2020-05-21 03:25:00|24447.6|24442.8|24452.6|24447.8|24461.1|24456.3|24447.6|24442.8|182
1590031800000|2020-05-21 03:30:00|24453.1|24448.3|24435.6|24430.8|24457.6|24452.8|24433.6|24428.8|183
1590032100000|2020-05-21 03:35:00|24435.1|24430.3|24418.6|24413.8|24435.1|24430.3|24416.1|24411.3|288
1590032400000|2020-05-21 03:40:00|24418.1|24413.3|24424.6|24419.8|24427.6|24422.8|24408.1|24403.3|280
1590032700000|2020-05-21 03:45:00|24424.1|24419.3|24428.6|24423.8|24431.6|24426.8|24414.6|24409.8|144
1590033000000|2020-05-21 03:50:00|24429.1|24424.3|24437.1|24432.3|24439.1|24434.3|24429.1|24424.3|177
1590033300000|2020-05-21 03:55:00|24437.6|24432.8|24435.1|24430.3|24438.6|24433.8|24427.1|24422.3|79
1590033600000|2020-05-21 04:00:00|24436.1|24431.3|24416.1|24411.3|24437.1|24432.3|24412.1|24407.3|153
1590033900000|2020-05-21 04:05:00|24416.6|24411.8|24423.6|24418.8|24424.6|24419.8|24409.1|24404.3|189
1590034200000|2020-05-21 04:10:00|24423.1|24418.3|24432.1|24427.3|24435.6|24430.8|24420.6|24415.8|144
1590034500000|2020-05-21 04:15:00|24431.6|24426.8|24444.1|24439.3|24449.6|24444.8|24431.6|24426.8|228
1590034800000|2020-05-21 04:20:00|24443.6|24438.8|24449.1|24444.3|24450.1|24445.3|24438.1|24433.3|77
1590035100000|2020-05-21 04:25:00|24449.6|24444.8|24442.6|24437.8|24450.6|24445.8|24436.6|24431.8|117
1590035400000|2020-05-21 04:30:00|24442.1|24437.3|24457.1|24452.3|24457.6|24452.8|24442.1|24437.3|180
1590035700000|2020-05-21 04:35:00|24456.1|24451.3|24455.6|24450.8|24462.1|24457.3|24453.1|24448.3|110
1590036000000|2020-05-21 04:40:00|24455.1|24450.3|24446.1|24441.3|24456.6|24451.8|24445.6|24440.8|98
1590036300000|2020-05-21 04:45:00|24445.6|24440.8|24441.1|24436.3|24453.1|24448.3|24441.1|24436.3|58
1590036600000|2020-05-21 04:50:00|24439.6|24434.8|24455.1|24450.3|24458.6|24453.8|24438.1|24433.3|103
1590036900000|2020-05-21 04:55:00|24455.6|24450.8|24461.6|24456.8|24468.1|24463.3|24455.1|24450.3|183
1590037200000|2020-05-21 05:00:00|24462.1|24457.3|24481.1|24476.3|24485.1|24480.3|24457.1|24452.3|372
1590037500000|2020-05-21 05:05:00|24481.6|24476.8|24477.1|24472.3|24482.1|24477.3|24473.1|24468.3|132
1590037800000|2020-05-21 05:10:00|24476.6|24471.8|24470.1|24465.3|24476.6|24471.8|24465.6|24460.8|93
1590038100000|2020-05-21 05:15:00|24469.6|24464.8|24474.6|24469.8|24474.6|24469.8|24466.1|24461.3|74
1590038400000|2020-05-21 05:20:00|24474.1|24469.3|24469.1|24464.3|24479.6|24474.8|24466.6|24461.8|128
1590038700000|2020-05-21 05:25:00|24469.6|24464.8|24455.6|24450.8|24470.1|24465.3|24455.6|24450.8|151
1590039000000|2020-05-21 05:30:00|24455.1|24450.3|24475.1|24470.3|24479.6|24474.8|24454.6|24449.8|111
1590039300000|2020-05-21 05:35:00|24474.6|24469.8|24460.6|24455.8|24476.1|24471.3|24456.1|24451.3|124
1590039600000|2020-05-21 05:40:00|24461.1|24456.3|24442.1|24437.3|24462.1|24457.3|24436.1|24431.3|329
1590039900000|2020-05-21 05:45:00|24441.6|24436.8|24434.1|24429.3|24442.1|24437.3|24423.6|24418.8|244
1590040200000|2020-05-21 05:50:00|24433.6|24428.8|24428.1|24423.3|24441.1|24436.3|24424.6|24419.8|162
1590040500000|2020-05-21 05:55:00|24427.6|24422.8|24429.6|24424.8|24443.1|24438.3|24426.1|24421.3|136
1590040800000|2020-05-21 06:00:00|24429|24425.4|24434.5|24430.9|24448.5|24444.9|24405.5|24401.9|557
1590041100000|2020-05-21 06:05:00|24434|24430.4|24422.5|24418.9|24441|24437.4|24420|24416.4|223
1590041400000|2020-05-21 06:10:00|24422|24418.4|24433|24429.4|24437.5|24433.9|24416.5|24412.9|168
1590041700000|2020-05-21 06:15:00|24433.5|24429.9|24435.5|24431.9|24444.5|24440.9|24423.5|24419.9|205
1590042000000|2020-05-21 06:20:00|24436.5|24432.9|24429.5|24425.9|24440.5|24436.9|24425|24421.4|172
1590042300000|2020-05-21 06:25:00|24428.5|24424.9|24413.5|24409.9|24428.5|24424.9|24411|24407.4|242
1590042600000|2020-05-21 06:30:00|24414.5|24410.9|24417|24413.4|24420|24416.4|24403.5|24399.9|317
1590042900000|2020-05-21 06:35:00|24417.5|24413.9|24413.5|24409.9|24420|24416.4|24409.5|24405.9|239
1590043200000|2020-05-21 06:40:00|24413|24409.4|24411.5|24407.9|24417.5|24413.9|24401|24397.4|265
1590043500000|2020-05-21 06:45:00|24410.5|24406.9|24417.5|24413.9|24418.5|24414.9|24410.5|24406.9|208
1590043800000|2020-05-21 06:50:00|24418|24414.4|24424.5|24420.9|24426.5|24422.9|24415.5|24411.9|168
1590044100000|2020-05-21 06:55:00|24424|24420.4|24411.5|24407.9|24431.5|24427.9|24409|24405.4|234
1590044400000|2020-05-21 07:00:00|24415.5|24411.9|24383.5|24379.9|24415.5|24411.9|24359.5|24355.9|1501
1590044700000|2020-05-21 07:05:00|24382.5|24378.9|24380.5|24376.9|24383.5|24379.9|24361.5|24357.9|795
1590045000000|2020-05-21 07:10:00|24381.5|24377.9|24397.5|24393.9|24404.5|24400.9|24378.5|24374.9|674
1590045300000|2020-05-21 07:15:00|24397|24393.4|24404|24400.4|24413.5|24409.9|24390.5|24386.9|481
1590045600000|2020-05-21 07:20:00|24403.5|24399.9|24388|24384.4|24409.5|24405.9|24386.5|24382.9|323
1590045900000|2020-05-21 07:25:00|24389|24385.4|24416.5|24412.9|24419.5|24415.9|24386|24382.4|470
1590046200000|2020-05-21 07:30:00|24417|24413.4|24449|24445.4|24458.5|24454.9|24399|24395.4|754
1590046500000|2020-05-21 07:35:00|24449.5|24445.9|24456.5|24452.9|24470.5|24466.9|24447|24443.4|670
1590046800000|2020-05-21 07:40:00|24457|24453.4|24438.5|24434.9|24457.5|24453.9|24431|24427.4|544
1590047100000|2020-05-21 07:45:00|24438|24434.4|24435|24431.4|24440|24436.4|24419.5|24415.9|509
1590047400000|2020-05-21 07:50:00|24434.5|24430.9|24429.5|24425.9|24444.5|24440.9|24424.5|24420.9|314
1590047700000|2020-05-21 07:55:00|24429|24425.4|24424.5|24420.9|24430.5|24426.9|24411.5|24407.9|349
1590048000000|2020-05-21 08:00:00|24424|24420.4|24441.5|24437.9|24454.5|24450.9|24424|24420.4|764
1590048300000|2020-05-21 08:05:00|24442|24438.4|24395.5|24391.9|24443|24439.4|24394.5|24390.9|679
1590048600000|2020-05-21 08:10:00|24395|24391.4|24398.5|24394.9|24406|24402.4|24389.5|24385.9|509
1590048900000|2020-05-21 08:15:00|24399|24395.4|24396.5|24392.9|24400.5|24396.9|24385.5|24381.9|469
1590049200000|2020-05-21 08:20:00|24396|24392.4|24389.5|24385.9|24408.5|24404.9|24386.5|24382.9|465
1590049500000|2020-05-21 08:25:00|24389|24385.4|24393.5|24389.9|24395|24391.4|24371.5|24367.9|749
1590049800000|2020-05-21 08:30:00|24394|24390.4|24402|24398.4|24409.5|24405.9|24391.5|24387.9|431
1590050100000|2020-05-21 08:35:00|24402.5|24398.9|24422.5|24418.9|24425|24421.4|24399|24395.4|440
1590050400000|2020-05-21 08:40:00|24423|24419.4|24434.5|24430.9|24438.5|24434.9|24408|24404.4|617
1590050700000|2020-05-21 08:45:00|24434|24430.4|24432.5|24428.9|24439.5|24435.9|24423.5|24419.9|330
1590051000000|2020-05-21 08:50:00|24432|24428.4|24443.5|24439.9|24446.5|24442.9|24422.5|24418.9|375
1590051300000|2020-05-21 08:55:00|24444|24440.4|24447.5|24443.9|24453.5|24449.9|24439.5|24435.9|361
1590051600000|2020-05-21 09:00:00|24448|24444.4|24435.5|24431.9|24466.5|24462.9|24432.5|24428.9|671
1590051900000|2020-05-21 09:05:00|24436|24432.4|24428.5|24424.9|24442.5|24438.9|24420|24416.4|515
1590052200000|2020-05-21 09:10:00|24429.5|24425.9|24429.5|24425.9|24435|24431.4|24417|24413.4|449
1590052500000|2020-05-21 09:15:00|24430.5|24426.9|24417|24413.4|24438.5|24434.9|24413.5|24409.9|412
1590052800000|2020-05-21 09:20:00|24416.5|24412.9|24433.5|24429.9|24433.5|24429.9|24407.5|24403.9|538
1590053100000|2020-05-21 09:25:00|24434|24430.4|24447.5|24443.9|24462.5|24458.9|24433.5|24429.9|672
1590053400000|2020-05-21 09:30:00|24448|24444.4|24425.5|24421.9|24448.5|24444.9|24421|24417.4|339
1590053700000|2020-05-21 09:35:00|24426|24422.4|24423.5|24419.9|24436.5|24432.9|24414.5|24410.9|355
1590054000000|2020-05-21 09:40:00|24423|24419.4|24427|24423.4|24437.5|24433.9|24421.5|24417.9|251
1590054300000|2020-05-21 09:45:00|24427.5|24423.9|24422.5|24418.9|24436.5|24432.9|24414|24410.4|396
1590054600000|2020-05-21 09:50:00|24423|24419.4|24411|24407.4|24425.5|24421.9|24408.5|24404.9|296
1590054900000|2020-05-21 09:55:00|24411.5|24407.9|24399.5|24395.9|24424.5|24420.9|24395.5|24391.9|404
1590055200000|2020-05-21 10:00:00|24399|24395.4|24395.5|24391.9|24400|24396.4|24381.5|24377.9|702
1590055500000|2020-05-21 10:05:00|24395|24391.4|24400.5|24396.9|24407.5|24403.9|24391.5|24387.9|440
1590055800000|2020-05-21 10:10:00|24400|24396.4|24434.5|24430.9|24436.5|24432.9|24384.5|24380.9|569
1590056100000|2020-05-21 10:15:00|24435|24431.4|24436.5|24432.9|24436.5|24432.9|24414|24410.4|294
1590056400000|2020-05-21 10:20:00|24436|24432.4|24425.5|24421.9|24437.5|24433.9|24420|24416.4|253
1590056700000|2020-05-21 10:25:00|24424.5|24420.9|24446.5|24442.9|24454|24450.4|24418.5|24414.9|419
1590057000000|2020-05-21 10:30:00|24447.5|24443.9|24431|24427.4|24449.5|24445.9|24430|24426.4|309
1590057300000|2020-05-21 10:35:00|24430.5|24426.9|24440|24436.4|24444|24440.4|24428.5|24424.9|269
1590057600000|2020-05-21 10:40:00|24439.5|24435.9|24423.5|24419.9|24445.5|24441.9|24423|24419.4|232
1590057900000|2020-05-21 10:45:00|24421.5|24417.9|24433.5|24429.9|24435.5|24431.9|24418|24414.4|232
1590058200000|2020-05-21 10:50:00|24433|24429.4|24430.5|24426.9|24441|24437.4|24423.5|24419.9|206
1590058500000|2020-05-21 10:55:00|24429.5|24425.9|24431|24427.4|24433.5|24429.9|24419.5|24415.9|206
1590058800000|2020-05-21 11:00:00|24432.5|24428.9|24443.5|24439.9|24447|24443.4|24432.5|24428.9|352
1590059100000|2020-05-21 11:05:00|24443|24439.4|24452|24448.4|24455.5|24451.9|24438.5|24434.9|257
1590059400000|2020-05-21 11:10:00|24452.5|24448.9|24454.5|24450.9|24465.5|24461.9|24445.5|24441.9|315
1590059700000|2020-05-21 11:15:00|24454|24450.4|24454.5|24450.9|24462.5|24458.9|24446.5|24442.9|382
1590060000000|2020-05-21 11:20:00|24455|24451.4|24469.5|24465.9|24480.5|24476.9|24452.5|24448.9|595
1590060300000|2020-05-21 11:25:00|24469|24465.4|24491.5|24487.9|24501|24497.4|24469|24465.4|871
1590060600000|2020-05-21 11:30:00|24492|24488.4|24490|24486.4|24494|24490.4|24476|24472.4|580
1590060900000|2020-05-21 11:35:00|24489.5|24485.9|24495.5|24491.9|24495.5|24491.9|24481|24477.4|323
1590061200000|2020-05-21 11:40:00|24496|24492.4|24488.5|24484.9|24500.5|24496.9|24487.5|24483.9|371
1590061500000|2020-05-21 11:45:00|24487.5|24483.9|24471.5|24467.9|24494|24490.4|24469|24465.4|434
1590061800000|2020-05-21 11:50:00|24470.5|24466.9|24459.5|24455.9|24471.5|24467.9|24455.5|24451.9|561
1590062100000|2020-05-21 11:55:00|24460|24456.4|24451.5|24447.9|24463|24459.4|24444.5|24440.9|381
1590062400000|2020-05-21 12:00:00|24452.5|24448.9|24436.5|24432.9|24453|24449.4|24431.5|24427.9|616
1590062700000|2020-05-21 12:05:00|24437|24433.4|24455.5|24451.9|24456.5|24452.9|24436.5|24432.9|486
1590063000000|2020-05-21 12:10:00|24455|24451.4|24468.5|24464.9|24469.5|24465.9|24453.5|24449.9|647
1590063300000|2020-05-21 12:15:00|24469|24465.4|24478.5|24474.9|24487.5|24483.9|24460|24456.4|572
1590063600000|2020-05-21 12:20:00|24479|24475.4|24478.5|24474.9|24484.5|24480.9|24472|24468.4|430
1590063900000|2020-05-21 12:25:00|24479.5|24475.9|24472.5|24468.9|24482.5|24478.9|24463.5|24459.9|241
1590064200000|2020-05-21 12:30:00|24471|24467.4|24455.5|24451.9|24477.5|24473.9|24447.5|24443.9|897
1590064500000|2020-05-21 12:35:00|24455|24451.4|24520.5|24516.9|24534.5|24530.9|24450|24446.4|1704
1590064800000|2020-05-21 12:40:00|24521|24517.4|24532.5|24528.9|24532.5|24528.9|24505.5|24501.9|1102
1590065100000|2020-05-21 12:45:00|24532|24528.4|24535.5|24531.9|24549|24545.4|24531|24527.4|892
1590065400000|2020-05-21 12:50:00|24535|24531.4|24506.5|24502.9|24538|24534.4|24503.5|24499.9|884
1590065700000|2020-05-21 12:55:00|24507|24503.4|24514.5|24510.9|24516.5|24512.9|24499.5|24495.9|474
1590066000000|2020-05-21 13:00:00|24514|24510.4|24494.5|24490.9|24516.5|24512.9|24492|24488.4|633
1590066300000|2020-05-21 13:05:00|24495|24491.4|24498.5|24494.9|24501|24497.4|24491|24487.4|363
1590066600000|2020-05-21 13:10:00|24498|24494.4|24523|24519.4|24524|24520.4|24497.5|24493.9|461
1590066900000|2020-05-21 13:15:00|24521.5|24517.9|24520.5|24516.9|24523.5|24519.9|24501.5|24497.9|483
1590067200000|2020-05-21 13:20:00|24521|24517.4|24540.5|24536.9|24544|24540.4|24521|24517.4|631
1590067500000|2020-05-21 13:25:00|24540|24536.4|24536.5|24532.9|24547|24543.4|24531|24527.4|901
1590067800000|2020-05-21 13:30:00|24535.9|24533.5|24561.9|24559.5|24562.9|24560.5|24516.9|24514.5|4813
1590068100000|2020-05-21 13:35:00|24562.4|24560|24623.4|24621|24627.4|24625|24558.9|24556.5|3275
1590068400000|2020-05-21 13:40:00|24622.9|24620.5|24649.6|24647.2|24656.6|24654.2|24604.9|24602.5|2322
1590068700000|2020-05-21 13:45:00|24655.1|24652.7|24647.1|24644.7|24660.1|24657.7|24628.6|24626.2|2810
1590069000000|2020-05-21 13:50:00|24647.6|24645.2|24599.6|24597.2|24649.6|24647.2|24586.6|24584.2|3334
1590069300000|2020-05-21 13:55:00|24599.1|24596.7|24642.6|24640.2|24643.6|24641.2|24584.6|24582.2|1925
1590069600000|2020-05-21 14:00:00|24641.6|24639.2|24616.6|24614.2|24668.1|24665.7|24616.6|24614.2|2803
1590069900000|2020-05-21 14:05:00|24617.6|24615.2|24643.6|24641.2|24652.1|24649.7|24604.1|24601.7|2241
1590070200000|2020-05-21 14:10:00|24643.2|24640.8|24666.7|24664.3|24681.2|24678.8|24642.2|24639.8|2146
1590070500000|2020-05-21 14:15:00|24665.7|24663.3|24673.2|24670.8|24696.2|24693.8|24651.2|24648.8|2615
1590070800000|2020-05-21 14:20:00|24673.7|24671.3|24716.2|24713.8|24720.7|24718.3|24670.2|24667.8|2459
1590071100000|2020-05-21 14:25:00|24716.7|24714.3|24669.2|24666.8|24716.7|24714.3|24658.2|24655.8|1991
1590071400000|2020-05-21 14:30:00|24668.7|24666.3|24603.2|24600.8|24669.7|24667.3|24587.7|24585.3|3593
1590071700000|2020-05-21 14:35:00|24602.7|24600.3|24537.7|24535.3|24603.7|24601.3|24529.7|24527.3|4614
1590072000000|2020-05-21 14:40:00|24538.2|24535.8|24586.7|24584.3|24599.7|24597.3|24531.7|24529.3|2948
1590072300000|2020-05-21 14:45:00|24586.2|24583.8|24565.2|24562.8|24592.2|24589.8|24561.2|24558.8|1868
1590072600000|2020-05-21 14:50:00|24564.7|24562.3|24560.2|24557.8|24579.7|24577.3|24546.7|24544.3|1809
1590072900000|2020-05-21 14:55:00|24559.7|24557.3|24557.2|24554.8|24592.7|24590.3|24551.7|24549.3|1870
1590073200000|2020-05-21 15:00:00|24554.2|24551.8|24479.2|24476.8|24555.2|24552.8|24470.2|24467.8|3961
1590073500000|2020-05-21 15:05:00|24479.7|24477.3|24468.7|24466.3|24487.2|24484.8|24444.7|24442.3|2808
1590073800000|2020-05-21 15:10:00|24469.2|24466.8|24476.2|24473.8|24483.7|24481.3|24455.7|24453.3|1517
1590074100000|2020-05-21 15:15:00|24475.7|24473.3|24415.2|24412.8|24476.7|24474.3|24397.2|24394.8|3216
1590074400000|2020-05-21 15:20:00|24414.7|24412.3|24397.2|24394.8|24437.7|24435.3|24380.2|24377.8|3039
1590074700000|2020-05-21 15:25:00|24397.7|24395.3|24420.2|24417.8|24423.2|24420.8|24372.2|24369.8|2532
1590075000000|2020-05-21 15:30:00|24419.7|24417.3|24439.7|24437.3|24455.7|24453.3|24412.2|24409.8|1906
1590075300000|2020-05-21 15:35:00|24439.2|24436.8|24482.7|24480.3|24485.7|24483.3|24431.7|24429.3|1944
1590075600000|2020-05-21 15:40:00|24483.2|24480.8|24499.7|24497.3|24507.7|24505.3|24482.7|24480.3|1798
1590075900000|2020-05-21 15:45:00|24499.2|24496.8|24484.2|24481.8|24513.2|24510.8|24477.7|24475.3|2053
1590076200000|2020-05-21 15:50:00|24484.7|24482.3|24486.7|24484.3|24506.7|24504.3|24481.2|24478.8|1572
1590076500000|2020-05-21 15:55:00|24485.2|24482.8|24478.2|24475.8|24502.7|24500.3|24474.2|24471.8|1200
1590076800000|2020-05-21 16:00:00|24477.7|24475.3|24536.2|24533.8|24542.7|24540.3|24476.7|24474.3|2882
1590077100000|2020-05-21 16:05:00|24536.7|24534.3|24542.7|24540.3|24564.2|24561.8|24534.7|24532.3|1591
1590077400000|2020-05-21 16:10:00|24543.2|24540.8|24537.2|24534.8|24545.7|24543.3|24511.7|24509.3|1400
1590077700000|2020-05-21 16:15:00|24537.7|24535.3|24521.7|24519.3|24551.7|24549.3|24513.7|24511.3|1400
1590078000000|2020-05-21 16:20:00|24521.2|24518.8|24525.2|24522.8|24529.7|24527.3|24509.2|24506.8|1284
1590078300000|2020-05-21 16:25:00|24526.2|24523.8|24505.7|24503.3|24557.7|24555.3|24504.7|24502.3|1771
1590078600000|2020-05-21 16:30:00|24506.2|24503.8|24480.2|24477.8|24507.7|24505.3|24480.2|24477.8|1777
1590078900000|2020-05-21 16:35:00|24480.7|24478.3|24443.2|24440.8|24498.7|24496.3|24435.2|24432.8|2172
1590079200000|2020-05-21 16:40:00|24444|24441.6|24488.5|24486.1|24498.5|24496.1|24443|24440.6|1655
1590079500000|2020-05-21 16:45:00|24488|24485.6|24505|24502.6|24517.5|24515.1|24476.5|24474.1|1269
1590079800000|2020-05-21 16:50:00|24505.5|24503.1|24501.5|24499.1|24513|24510.6|24471.5|24469.1|1315
1590080100000|2020-05-21 16:55:00|24502|24499.6|24477|24474.6|24503.5|24501.1|24470.5|24468.1|1028
1590080400000|2020-05-21 17:00:00|24478|24475.6|24537|24534.6|24550.5|24548.1|24458.5|24456.1|3082
1590080700000|2020-05-21 17:05:00|24536.5|24534.1|24508|24505.6|24539.5|24537.1|24497.5|24495.1|1536
1590081000000|2020-05-21 17:10:00|24509|24506.6|24516|24513.6|24531.5|24529.1|24504|24501.6|1149
1590081300000|2020-05-21 17:15:00|24515|24512.6|24508.5|24506.1|24533|24530.6|24496|24493.6|1274
1590081600000|2020-05-21 17:20:00|24508|24505.6|24502.5|24500.1|24510|24507.6|24477.5|24475.1|1667
1590081900000|2020-05-21 17:25:00|24503|24500.6|24499|24496.6|24510|24507.6|24479|24476.6|976
1590082200000|2020-05-21 17:30:00|24498|24495.6|24493|24490.6|24504.5|24502.1|24467.5|24465.1|1117
1590082500000|2020-05-21 17:35:00|24493.5|24491.1|24484|24481.6|24513|24510.6|24470.5|24468.1|1282
1590082800000|2020-05-21 17:40:00|24483.5|24481.1|24491|24488.6|24499|24496.6|24465|24462.6|1028
1590083100000|2020-05-21 17:45:00|24490.5|24488.1|24503|24500.6|24510.5|24508.1|24478|24475.6|674
1590083400000|2020-05-21 17:50:00|24503.5|24501.1|24505|24502.6|24514.5|24512.1|24498.5|24496.1|854
1590083700000|2020-05-21 17:55:00|24505.5|24503.1|24505|24502.6|24518.5|24516.1|24492.5|24490.1|957
1590084000000|2020-05-21 18:00:00|24505.5|24503.1|24536.5|24534.1|24540.5|24538.1|24497|24494.6|2016
1590084300000|2020-05-21 18:05:00|24535.5|24533.1|24531|24528.6|24541|24538.6|24520.5|24518.1|1725
1590084600000|2020-05-21 18:10:00|24530.5|24528.1|24531|24528.6|24538.5|24536.1|24519.5|24517.1|610
1590084900000|2020-05-21 18:15:00|24531.5|24529.1|24525|24522.6|24537.5|24535.1|24519.5|24517.1|508
1590085200000|2020-05-21 18:20:00|24524.5|24522.1|24544.5|24542.1|24550|24547.6|24524|24521.6|1247
1590085500000|2020-05-21 18:25:00|24544|24541.6|24536|24533.6|24544|24541.6|24521.5|24519.1|585
1590085800000|2020-05-21 18:30:00|24535.5|24533.1|24525|24522.6|24546.5|24544.1|24519|24516.6|514
1590086100000|2020-05-21 18:35:00|24524.5|24522.1|24467|24464.6|24527|24524.6|24451|24448.6|2117
1590086400000|2020-05-21 18:40:00|24467.5|24465.1|24479|24476.6|24485.5|24483.1|24467|24464.6|598
1590086700000|2020-05-21 18:45:00|24478.5|24476.1|24438.5|24436.1|24479|24476.6|24431|24428.6|1548
1590087000000|2020-05-21 18:50:00|24438|24435.6|24467.5|24465.1|24468.5|24466.1|24425|24422.6|1942
1590087300000|2020-05-21 18:55:00|24468.5|24466.1|24452|24449.6|24485.5|24483.1|24452|24449.6|1105
1590087600000|2020-05-21 19:00:00|24452.5|24450.1|24482|24479.6|24510.5|24508.1|24452|24449.6|2543
1590087900000|2020-05-21 19:05:00|24481.5|24479.1|24485|24482.6|24489.5|24487.1|24470.5|24468.1|1039
1590088200000|2020-05-21 19:10:00|24484.5|24482.1|24499|24496.6|24501.5|24499.1|24459.5|24457.1|1353
1590088500000|2020-05-21 19:15:00|24499.5|24497.1|24519|24516.6|24523.5|24521.1|24488|24485.6|1828
1590088800000|2020-05-21 19:20:00|24520.9|24518.5|24524.9|24522.5|24527.4|24525|24508.4|24506|830
1590089100000|2020-05-21 19:25:00|24524.4|24522|24512.4|24510|24531.4|24529|24502.9|24500.5|1377
1590089400000|2020-05-21 19:30:00|24511.9|24509.5|24481.9|24479.5|24523.4|24521|24472.4|24470|1281
1590089700000|2020-05-21 19:35:00|24481.4|24479|24497.9|24495.5|24507.4|24505|24459.4|24457|1302
1590090000000|2020-05-21 19:40:00|24497.4|24495|24518.4|24516|24519.4|24517|24472.9|24470.5|1371
1590090300000|2020-05-21 19:45:00|24517.4|24515|24503.4|24501|24518.4|24516|24483.4|24481|1736
1590090600000|2020-05-21 19:50:00|24503.9|24501.5|24466.4|24464|24511.9|24509.5|24459.4|24457|2254
1590090900000|2020-05-21 19:55:00|24467.9|24465.5|24477.9|24475.5|24501.4|24499|24462.9|24460.5|4040
1590091200000|2020-05-21 20:00:00|24470.9|24468.5|24472.1|24467.3|24488.6|24483.8|24469.6|24464.8|1158
1590091500000|2020-05-21 20:05:00|24472.6|24467.8|24464.1|24459.3|24477.6|24472.8|24456.1|24451.3|512
1590091800000|2020-05-21 20:10:00|24462.1|24457.3|24434.2|24424.4|24464.1|24459.3|24424.6|24419.8|1178
1590092100000|2020-05-21 20:15:00|24434.3|24424.5|24436.4|24426.6|24441.4|24431.6|24433.4|24423.6|2
1590092400000|2020-05-21 20:20:00|24436.5|24426.7|24450.5|24440.7|24452|24442.2|24435.3|24425.5|0
1590092700000|2020-05-21 20:25:00|24450.4|24440.6|24440.2|24430.4|24451.6|24441.8|24440.2|24430.4|0
1590093000000|2020-05-21 20:30:00|24439.2|24429.4|24452.1|24447.3|24452.1|24447.3|24431.1|24426.3|275
1590093300000|2020-05-21 20:35:00|24453.1|24448.3|24448.1|24443.3|24453.1|24448.3|24446.1|24441.3|108
1590093600000|2020-05-21 20:40:00|24450.1|24445.3|24437.1|24432.3|24450.1|24445.3|24435.1|24430.3|120
1590093900000|2020-05-21 20:45:00|24435.1|24430.3|24439.1|24434.3|24443.1|24438.3|24433.1|24428.3|174
1590094200000|2020-05-21 20:50:00|24438.1|24433.3|24439.1|24434.3|24443.1|24438.3|24435.1|24430.3|136
1590094500000|2020-05-21 20:55:00|24438.1|24433.3|24438|24428.2|24440.1|24435.3|24433.1|24425.7|116
1590094800000|2020-05-21 21:00:00|24438.6|24428.8|24445|24435.2|24445.5|24435.7|24438.6|24428.8|0
1590095100000|2020-05-21 21:05:00|24445.1|24435.3|24449.8|24440|24450|24440.2|24444.7|24434.9|0
1590095400000|2020-05-21 21:10:00|24450.9|24441.1|24449.3|24439.5|24452.3|24442.5|24449.2|24439.4|0
1590095700000|2020-05-21 21:15:00|24449.2|24439.4|24450.6|24440.8|24452.1|24442.3|24447.1|24437.3|0
1590096000000|2020-05-21 21:20:00|24453|24443.2|24454.6|24444.8|24456.4|24446.6|24452.9|24443.1|0
1590096300000|2020-05-21 21:25:00|24452.7|24442.9|24451.4|24441.6|24453.7|24443.9|24450.5|24440.7|0
1590096600000|2020-05-21 21:30:00|24451.8|24442|24452.2|24442.4|24453.7|24443.9|24449.7|24439.9|0
1590096900000|2020-05-21 21:35:00|24451.9|24442.1|24453.2|24443.4|24453.2|24443.4|24451|24441.2|0
1590097200000|2020-05-21 21:40:00|24450.7|24440.9|24452.5|24442.7|24454.1|24444.3|24450.7|24440.9|0
1590097500000|2020-05-21 21:45:00|24453|24443.2|24453.7|24443.9|24453.7|24443.9|24449.2|24439.4|0
1590097800000|2020-05-21 21:50:00|24454|24444.2|24452.8|24443|24454|24444.2|24451.5|24441.7|0
1590098100000|2020-05-21 21:55:00|24452.7|24442.9|24449.2|24439.4|24454.1|24444.3|24449.2|24439.4|0
1590098400000|2020-05-21 22:00:00|24435.1|24430.3|24457.6|24452.8|24457.6|24452.8|24413.1|24408.3|582
1590098700000|2020-05-21 22:05:00|24458.1|24453.3|24463.1|24458.3|24468.1|24463.3|24446.1|24441.3|266
1590099000000|2020-05-21 22:10:00|24462.6|24457.8|24488.1|24483.3|24496.6|24491.8|24461.1|24456.3|426
1590099300000|2020-05-21 22:15:00|24488.6|24483.8|24493.6|24488.8|24501.6|24496.8|24488.1|24483.3|182
1590099600000|2020-05-21 22:20:00|24494.1|24489.3|24500.6|24495.8|24505.1|24500.3|24489.1|24484.3|111
1590099900000|2020-05-21 22:25:00|24501.1|24496.3|24510.1|24505.3|24510.6|24505.8|24494.1|24489.3|155
1590100200000|2020-05-21 22:30:00|24510.6|24505.8|24501.6|24496.8|24514.1|24509.3|24501.1|24496.3|316
1590100500000|2020-05-21 22:35:00|24501.1|24496.3|24501.6|24496.8|24508.6|24503.8|24488.6|24483.8|227
1590100800000|2020-05-21 22:40:00|24501.1|24496.3|24504.6|24499.8|24516.6|24511.8|24501.1|24496.3|146
1590101100000|2020-05-21 22:45:00|24505.1|24500.3|24497.6|24492.8|24510.1|24505.3|24494.1|24489.3|124
1590101400000|2020-05-21 22:50:00|24498.1|24493.3|24501.6|24496.8|24508.6|24503.8|24493.1|24488.3|94
1590101700000|2020-05-21 22:55:00|24502.1|24497.3|24502.1|24497.3|24505.6|24500.8|24500.6|24495.8|25
1590102000000|2020-05-21 23:00:00|24501.6|24496.8|24513.6|24508.8|24526.6|24521.8|24501.6|24496.8|199
1590102300000|2020-05-21 23:05:00|24512.1|24507.3|24524.6|24519.8|24525.1|24520.3|24509.1|24504.3|109
1590102600000|2020-05-21 23:10:00|24524.1|24519.3|24510.6|24505.8|24524.1|24519.3|24510.6|24505.8|120
1590102900000|2020-05-21 23:15:00|24511.1|24506.3|24500.6|24495.8|24515.1|24510.3|24494.6|24489.8|196
1590103200000|2020-05-21 23:20:00|24503.1|24498.3|24514.6|24509.8|24524.6|24519.8|24500.1|24495.3|191
1590103500000|2020-05-21 23:25:00|24515.1|24510.3|24512.6|24507.8|24516.1|24511.3|24504.1|24499.3|119
1590103800000|2020-05-21 23:30:00|24512.1|24507.3|24531.6|24526.8|24534.1|24529.3|24506.1|24501.3|283
1590104100000|2020-05-21 23:35:00|24532.1|24527.3|24525.6|24520.8|24532.1|24527.3|24521.6|24516.8|86
1590104400000|2020-05-21 23:40:00|24526.1|24521.3|24519.6|24514.8|24527.6|24522.8|24518.1|24513.3|74
1590104700000|2020-05-21 23:45:00|24520.1|24515.3|24528.6|24523.8|24534.6|24529.8|24520.1|24515.3|118
1590105000000|2020-05-21 23:50:00|24529.1|24524.3|24534.1|24529.3|24538.1|24533.3|24527.6|24522.8|180
1590105300000|2020-05-21 23:55:00|24534.6|24529.8|24541.1|24536.3|24547.1|24542.3|24532.6|24527.8|167
1590105600000|2020-05-22 00:00:00|24542.1|24537.3|24528.6|24523.8|24546.6|24541.8|24526.6|24521.8|246
1590105900000|2020-05-22 00:05:00|24528.1|24523.3|24523.6|24518.8|24537.6|24532.8|24518.1|24513.3|189
1590106200000|2020-05-22 00:10:00|24523.1|24518.3|24517.1|24512.3|24526.1|24521.3|24511.6|24506.8|292
1590106500000|2020-05-22 00:15:00|24518.1|24513.3|24536.6|24531.8|24540.6|24535.8|24515.1|24510.3|176
1590106800000|2020-05-22 00:20:00|24536.1|24531.3|24552.1|24547.3|24553.6|24548.8|24536.1|24531.3|323
1590107100000|2020-05-22 00:25:00|24552.6|24547.8|24550.1|24545.3|24563.6|24558.8|24541.1|24536.3|363
1590107400000|2020-05-22 00:30:00|24549.6|24544.8|24551.1|24546.3|24551.1|24546.3|24538.1|24533.3|124
1590107700000|2020-05-22 00:35:00|24550.6|24545.8|24534.1|24529.3|24554.1|24549.3|24528.1|24523.3|204
1590108000000|2020-05-22 00:40:00|24533.6|24528.8|24529.1|24524.3|24541.1|24536.3|24523.6|24518.8|296
1590108300000|2020-05-22 00:45:00|24528.6|24523.8|24536.1|24531.3|24537.1|24532.3|24523.6|24518.8|121
1590108600000|2020-05-22 00:50:00|24536.6|24531.8|24523.1|24518.3|24542.6|24537.8|24522.6|24517.8|136
1590108900000|2020-05-22 00:55:00|24523.6|24518.8|24521.1|24516.3|24530.1|24525.3|24519.1|24514.3|139
1590109200000|2020-05-22 01:00:00|24520.6|24515.8|24525.1|24520.3|24537.1|24532.3|24516.6|24511.8|149
1590109500000|2020-05-22 01:05:00|24524.6|24519.8|24444.1|24439.3|24532.1|24527.3|24430.6|24425.8|935
1590109800000|2020-05-22 01:10:00|24443.1|24438.3|24491.1|24486.3|24493.6|24488.8|24441.1|24436.3|647
1590110100000|2020-05-22 01:15:00|24490.6|24485.8|24480.1|24475.3|24495.6|24490.8|24464.6|24459.8|335
1590110400000|2020-05-22 01:20:00|24481.1|24476.3|24483.1|24478.3|24490.6|24485.8|24472.1|24467.3|208
1590110700000|2020-05-22 01:25:00|24483.6|24478.8|24464.6|24459.8|24486.6|24481.8|24454.1|24449.3|328
1590111000000|2020-05-22 01:30:00|24464.1|24459.3|24471.1|24466.3|24472.1|24467.3|24444.6|24439.8|300
1590111300000|2020-05-22 01:35:00|24471.6|24466.8|24458.6|24453.8|24477.1|24472.3|24446.1|24441.3|366
1590111600000|2020-05-22 01:40:00|24459.6|24454.8|24438.1|24433.3|24460.1|24455.3|24436.1|24431.3|249
1590111900000|2020-05-22 01:45:00|24436.6|24431.8|24424.1|24419.3|24437.1|24432.3|24406.6|24401.8|590
1590112200000|2020-05-22 01:50:00|24423.6|24418.8|24444.6|24439.8|24450.1|24445.3|24422.6|24417.8|334
1590112500000|2020-05-22 01:55:00|24444.1|24439.3|24448.1|24443.3|24456.1|24451.3|24439.6|24434.8|174
1590112800000|2020-05-22 02:00:00|24448.6|24443.8|24431.1|24426.3|24449.1|24444.3|24409.1|24404.3|549
1590113100000|2020-05-22 02:05:00|24430.6|24425.8|24404.1|24399.3|24433.1|24428.3|24401.1|24396.3|442
1590113400000|2020-05-22 02:10:00|24404.6|24399.8|24361.6|24356.8|24410.1|24405.3|24349.1|24344.3|1009
1590113700000|2020-05-22 02:15:00|24359.6|24354.8|24363.1|24358.3|24369.1|24364.3|24355.6|24350.8|401
1590114000000|2020-05-22 02:20:00|24363.6|24358.8|24372.1|24367.3|24377.1|24372.3|24360.6|24355.8|322
1590114300000|2020-05-22 02:25:00|24371.6|24366.8|24361.1|24356.3|24373.1|24368.3|24357.1|24352.3|378
1590114600000|2020-05-22 02:30:00|24361.6|24356.8|24385.1|24380.3|24387.1|24382.3|24357.1|24352.3|362
1590114900000|2020-05-22 02:35:00|24385.6|24380.8|24382.6|24377.8|24394.1|24389.3|24379.6|24374.8|288
1590115200000|2020-05-22 02:40:00|24382.1|24377.3|24376.6|24371.8|24389.1|24384.3|24370.1|24365.3|214
1590115500000|2020-05-22 02:45:00|24376.1|24371.3|24385.6|24380.8|24387.6|24382.8|24368.6|24363.8|126
1590115800000|2020-05-22 02:50:00|24385.1|24380.3|24342.1|24337.3|24386.6|24381.8|24342.1|24337.3|391
1590116100000|2020-05-22 02:55:00|24343.1|24338.3|24339.6|24334.8|24345.6|24340.8|24324.1|24319.3|530
1590116400000|2020-05-22 03:00:00|24340.1|24335.3|24343.1|24338.3|24351.6|24346.8|24335.1|24330.3|234
1590116700000|2020-05-22 03:05:00|24342.6|24337.8|24348.6|24343.8|24354.6|24349.8|24334.1|24329.3|229
1590117000000|2020-05-22 03:10:00|24349.1|24344.3|24348.1|24343.3|24354.1|24349.3|24339.1|24334.3|168
1590117300000|2020-05-22 03:15:00|24348.6|24343.8|24323.6|24318.8|24351.1|24346.3|24317.6|24312.8|281
1590117600000|2020-05-22 03:20:00|24321.1|24316.3|24303.6|24298.8|24326.1|24321.3|24303.6|24298.8|322
1590117900000|2020-05-22 03:25:00|24304.1|24299.3|24310.6|24305.8|24311.6|24306.8|24296.1|24291.3|407
1590118200000|2020-05-22 03:30:00|24310.1|24305.3|24290.1|24285.3|24310.1|24305.3|24287.1|24282.3|377
1590118500000|2020-05-22 03:35:00|24290.6|24285.8|24268.6|24263.8|24290.6|24285.8|24256.6|24251.8|497
1590118800000|2020-05-22 03:40:00|24269.1|24264.3|24285.6|24280.8|24289.6|24284.8|24264.1|24259.3|382
1590119100000|2020-05-22 03:45:00|24284.1|24279.3|24269.1|24264.3|24290.1|24285.3|24264.6|24259.8|281
1590119400000|2020-05-22 03:50:00|24268.6|24263.8|24278.1|24273.3|24285.1|24280.3|24265.6|24260.8|266
1590119700000|2020-05-22 03:55:00|24278.6|24273.8|24283.1|24278.3|24287.1|24282.3|24275.1|24270.3|237
1590120000000|2020-05-22 04:00:00|24284.1|24279.3|24279.6|24274.8|24289.6|24284.8|24277.1|24272.3|211
1590120300000|2020-05-22 04:05:00|24280.1|24275.3|24286.1|24281.3|24288.6|24283.8|24278.1|24273.3|129
1590120600000|2020-05-22 04:10:00|24286.6|24281.8|24301.1|24296.3|24309.6|24304.8|24283.1|24278.3|550
1590120900000|2020-05-22 04:15:00|24300.6|24295.8|24287.1|24282.3|24304.1|24299.3|24285.1|24280.3|252
1590121200000|2020-05-22 04:20:00|24287.6|24282.8|24274.6|24269.8|24289.1|24284.3|24260.1|24255.3|384
1590121500000|2020-05-22 04:25:00|24275.1|24270.3|24280.6|24275.8|24283.1|24278.3|24267.1|24262.3|286
1590121800000|2020-05-22 04:30:00|24281.1|24276.3|24297.1|24292.3|24303.6|24298.8|24280.1|24275.3|358
1590122100000|2020-05-22 04:35:00|24296.6|24291.8|24292.1|24287.3|24306.6|24301.8|24289.1|24284.3|260
1590122400000|2020-05-22 04:40:00|24292.6|24287.8|24286.6|24281.8|24294.1|24289.3|24278.1|24273.3|219
1590122700000|2020-05-22 04:45:00|24287.1|24282.3|24298.6|24293.8|24302.1|24297.3|24287.1|24282.3|120
1590123000000|2020-05-22 04:50:00|24298.1|24293.3|24287.1|24282.3|24298.6|24293.8|24275.6|24270.8|199
1590123300000|2020-05-22 04:55:00|24286.6|24281.8|24278.1|24273.3|24287.1|24282.3|24267.1|24262.3|239
1590123600000|2020-05-22 05:00:00|24278.6|24273.8|24266.6|24261.8|24279.6|24274.8|24263.1|24258.3|402
1590123900000|2020-05-22 05:05:00|24266.1|24261.3|24265.6|24260.8|24279.6|24274.8|24255.6|24250.8|371
1590124200000|2020-05-22 05:10:00|24265.1|24260.3|24241.1|24236.3|24266.6|24261.8|24224.6|24219.8|716
1590124500000|2020-05-22 05:15:00|24241.6|24236.8|24224.6|24219.8|24244.1|24239.3|24221.1|24216.3|379
1590124800000|2020-05-22 05:20:00|24224.1|24219.3|24228.1|24223.3|24235.6|24230.8|24222.6|24217.8|325
1590125100000|2020-05-22 05:25:00|24228.6|24223.8|24215.1|24210.3|24232.1|24227.3|24209.6|24204.8|228
1590125400000|2020-05-22 05:30:00|24214.6|24209.8|24237.6|24232.8|24242.1|24237.3|24212.6|24207.8|308
1590125700000|2020-05-22 05:35:00|24238.1|24233.3|24243.1|24238.3|24248.1|24243.3|24233.1|24228.3|250
1590126000000|2020-05-22 05:40:00|24243.6|24238.8|24230.1|24225.3|24251.6|24246.8|24229.6|24224.8|145
1590126300000|2020-05-22 05:45:00|24230.6|24225.8|24246.6|24241.8|24251.1|24246.3|24218.6|24213.8|267
1590126600000|2020-05-22 05:50:00|24247.1|24242.3|24253.1|24248.3|24265.6|24260.8|24244.1|24239.3|408
1590126900000|2020-05-22 05:55:00|24253.6|24248.8|24251.1|24246.3|24265.1|24260.3|24249.1|24244.3|216
1590127200000|2020-05-22 06:00:00|24250.5|24246.9|24289.5|24285.9|24297.5|24293.9|24244|24240.4|651
1590127500000|2020-05-22 06:05:00|24289|24285.4|24296.5|24292.9|24306|24302.4|24274.5|24270.9|537
1590127800000|2020-05-22 06:10:00|24297|24293.4|24299.5|24295.9|24301.5|24297.9|24283.5|24279.9|498
1590128100000|2020-05-22 06:15:00|24299|24295.4|24300.5|24296.9|24304.5|24300.9|24290.5|24286.9|382
1590128400000|2020-05-22 06:20:00|24300|24296.4|24292|24288.4|24300.5|24296.9|24283.5|24279.9|225
1590128700000|2020-05-22 06:25:00|24292.5|24288.9|24305.5|24301.9|24314.5|24310.9|24288.5|24284.9|319
1590129000000|2020-05-22 06:30:00|24306|24302.4|24288|24284.4|24306.5|24302.9|24282.5|24278.9|378
1590129300000|2020-05-22 06:35:00|24287.5|24283.9|24272|24268.4|24288.5|24284.9|24256.5|24252.9|479
1590129600000|2020-05-22 06:40:00|24271.5|24267.9|24251.5|24247.9|24273.5|24269.9|24242.5|24238.9|474
1590129900000|2020-05-22 06:45:00|24250.5|24246.9|24261.5|24257.9|24268.5|24264.9|24247|24243.4|308
1590130200000|2020-05-22 06:50:00|24262|24258.4|24268.5|24264.9|24277|24273.4|24258.5|24254.9|287
1590130500000|2020-05-22 06:55:00|24268|24264.4|24255|24251.4|24270.5|24266.9|24251.5|24247.9|366
1590130800000|2020-05-22 07:00:00|24255.5|24251.9|24257|24253.4|24273|24269.4|24230.5|24226.9|1051
1590131100000|2020-05-22 07:05:00|24257.5|24253.9|24244|24240.4|24258.5|24254.9|24219.5|24215.9|922
1590131400000|2020-05-22 07:10:00|24243.5|24239.9|24198.5|24194.9|24244.5|24240.9|24184.5|24180.9|1136
1590131700000|2020-05-22 07:15:00|24198|24194.4|24189.5|24185.9|24198.5|24194.9|24160.5|24156.9|1156
1590132000000|2020-05-22 07:20:00|24190|24186.4|24209.5|24205.9|24217.5|24213.9|24188.5|24184.9|846
1590132300000|2020-05-22 07:25:00|24211.5|24207.9|24226.5|24222.9|24244|24240.4|24200.5|24196.9|778
1590132600000|2020-05-22 07:30:00|24223.5|24219.9|24236.5|24232.9|24247|24243.4|24220.5|24216.9|576
1590132900000|2020-05-22 07:35:00|24236|24232.4|24210.5|24206.9|24236.5|24232.9|24204.5|24200.9|752
1590133200000|2020-05-22 07:40:00|24211|24207.4|24234.5|24230.9|24238.5|24234.9|24200.5|24196.9|602
1590133500000|2020-05-22 07:45:00|24235|24231.4|24209.5|24205.9|24245.5|24241.9|24207.5|24203.9|739
1590133800000|2020-05-22 07:50:00|24210.5|24206.9|24203.5|24199.9|24225|24221.4|24194.5|24190.9|684
1590134100000|2020-05-22 07:55:00|24204.5|24200.9|24188|24184.4|24205.5|24201.9|24181.5|24177.9|647
1590134400000|2020-05-22 08:00:00|24191.5|24187.9|24203|24199.4|24209|24205.4|24187.5|24183.9|651
1590134700000|2020-05-22 08:05:00|24203.5|24199.9|24201.5|24197.9|24211.5|24207.9|24189.5|24185.9|401
1590135000000|2020-05-22 08:10:00|24201|24197.4|24222.5|24218.9|24225.5|24221.9|24188.5|24184.9|565
1590135300000|2020-05-22 08:15:00|24223.5|24219.9|24223.5|24219.9|24241|24237.4|24221.5|24217.9|552
1590135600000|2020-05-22 08:20:00|24224|24220.4|24215|24211.4|24234.5|24230.9|24212.5|24208.9|395
1590135900000|2020-05-22 08:25:00|24215.5|24211.9|24218.5|24214.9|24224|24220.4|24205|24201.4|426
1590136200000|2020-05-22 08:30:00|24217.5|24213.9|24258|24254.4|24270|24266.4|24213.5|24209.9|1053
1590136500000|2020-05-22 08:35:00|24259|24255.4|24250.5|24246.9|24268.5|24264.9|24243|24239.4|417
1590136800000|2020-05-22 08:40:00|24250|24246.4|24278|24274.4|24287.5|24283.9|24245|24241.4|621
1590137100000|2020-05-22 08:45:00|24278.5|24274.9|24267.5|24263.9|24287.5|24283.9|24267.5|24263.9|423
1590137400000|2020-05-22 08:50:00|24268|24264.4|24280.5|24276.9|24286.5|24282.9|24259.5|24255.9|445
1590137700000|2020-05-22 08:55:00|24281|24277.4|24303.5|24299.9|24304.5|24300.9|24279|24275.4|551
1590138000000|2020-05-22 09:00:00|24303|24299.4|24306|24302.4|24320|24316.4|24301.5|24297.9|563
1590138300000|2020-05-22 09:05:00|24305.5|24301.9|24296.5|24292.9|24314.5|24310.9|24296|24292.4|510
1590138600000|2020-05-22 09:10:00|24297|24293.4|24307.5|24303.9|24316.5|24312.9|24293.5|24289.9|539
1590138900000|2020-05-22 09:15:00|24308|24304.4|24333.5|24329.9|24348|24344.4|24305.5|24301.9|933
1590139200000|2020-05-22 09:20:00|24334|24330.4|24328|24324.4|24343.5|24339.9|24328|24324.4|397
1590139500000|2020-05-22 09:25:00|24327.5|24323.9|24327.5|24323.9|24332.5|24328.9|24314|24310.4|583
1590139800000|2020-05-22 09:30:00|24327|24323.4|24307|24303.4|24335|24331.4|24301.5|24297.9|426
1590140100000|2020-05-22 09:35:00|24307.5|24303.9|24305.5|24301.9|24315.5|24311.9|24302.5|24298.9|339
1590140400000|2020-05-22 09:40:00|24305|24301.4|24309.5|24305.9|24322.5|24318.9|24303.5|24299.9|349
1590140700000|2020-05-22 09:45:00|24309|24305.4|24309.5|24305.9|24312.5|24308.9|24297|24293.4|299
1590141000000|2020-05-22 09:50:00|24309|24305.4|24283.5|24279.9|24313.5|24309.9|24280.5|24276.9|538
1590141300000|2020-05-22 09:55:00|24283|24279.4|24286|24282.4|24296|24292.4|24279|24275.4|327
1590141600000|2020-05-22 10:00:00|24287|24283.4|24311.5|24307.9|24319|24315.4|24283.5|24279.9|437
1590141900000|2020-05-22 10:05:00|24311|24307.4|24326.5|24322.9|24337.5|24333.9|24310.5|24306.9|446
1590142200000|2020-05-22 10:10:00|24327|24323.4|24355|24351.4|24356|24352.4|24324.5|24320.9|501
1590142500000|2020-05-22 10:15:00|24355.5|24351.9|24344.5|24340.9|24361.5|24357.9|24339.5|24335.9|576
1590142800000|2020-05-22 10:20:00|24345|24341.4|24340.5|24336.9|24350|24346.4|24330.5|24326.9|452
1590143100000|2020-05-22 10:25:00|24340|24336.4|24333.5|24329.9|24351|24347.4|24330.5|24326.9|429
1590143400000|2020-05-22 10:30:00|24334|24330.4|24343.5|24339.9|24353.5|24349.9|24332.5|24328.9|406
1590143700000|2020-05-22 10:35:00|24344|24340.4|24355.5|24351.9|24356|24352.4|24329|24325.4|398
1590144000000|2020-05-22 10:40:00|24355|24351.4|24341.5|24337.9|24357.5|24353.9|24334|24330.4|461
1590144300000|2020-05-22 10:45:00|24341|24337.4|24353.5|24349.9|24353.5|24349.9|24332.5|24328.9|417
1590144600000|2020-05-22 10:50:00|24354.5|24350.9|24322.5|24318.9|24354.5|24350.9|24319|24315.4|504
1590144900000|2020-05-22 10:55:00|24323.5|24319.9|24337|24333.4|24338.5|24334.9|24316|24312.4|568
1590145200000|2020-05-22 11:00:00|24339.5|24335.9|24340.5|24336.9|24350.5|24346.9|24333.5|24329.9|497
1590145500000|2020-05-22 11:05:00|24340|24336.4|24381.5|24377.9|24389|24385.4|24340|24336.4|610
1590145800000|2020-05-22 11:10:00|24382|24378.4|24381.5|24377.9|24399.5|24395.9|24378.5|24374.9|769
1590146100000|2020-05-22 11:15:00|24382|24378.4|24368|24364.4|24385|24381.4|24366.5|24362.9|548
1590146400000|2020-05-22 11:20:00|24367.5|24363.9|24366.5|24362.9|24381.5|24377.9|24363.5|24359.9|418
1590146700000|2020-05-22 11:25:00|24367.5|24363.9|24353.5|24349.9|24378.5|24374.9|24351.5|24347.9|363
1590147000000|2020-05-22 11:30:00|24354|24350.4|24343.5|24339.9|24361.5|24357.9|24342.5|24338.9|370
1590147300000|2020-05-22 11:35:00|24343|24339.4|24350|24346.4|24355.5|24351.9|24341|24337.4|271
1590147600000|2020-05-22 11:40:00|24351.5|24347.9|24374.5|24370.9|24380|24376.4|24349.5|24345.9|436
1590147900000|2020-05-22 11:45:00|24375|24371.4|24427.5|24423.9|24430|24426.4|24372|24368.4|1091
1590148200000|2020-05-22 11:50:00|24427|24423.4|24436|24432.4|24460.5|24456.9|24418.5|24414.9|1563
1590148500000|2020-05-22 11:55:00|24435.5|24431.9|24450|24446.4|24453.5|24449.9|24430.5|24426.9|1009
1590148800000|2020-05-22 12:00:00|24448.5|24444.9|24474.5|24470.9|24486|24482.4|24448|24444.4|1600
1590149100000|2020-05-22 12:05:00|24474|24470.4|24466|24462.4|24478|24474.4|24459|24455.4|1032
1590149400000|2020-05-22 12:10:00|24465.5|24461.9|24490.5|24486.9|24502.5|24498.9|24461|24457.4|1082
1590149700000|2020-05-22 12:15:00|24491.5|24487.9|24479.5|24475.9|24498.5|24494.9|24477|24473.4|933
1590150000000|2020-05-22 12:20:00|24480|24476.4|24469|24465.4|24483.5|24479.9|24453.5|24449.9|945
1590150300000|2020-05-22 12:25:00|24469.5|24465.9|24465.5|24461.9|24492.5|24488.9|24461.5|24457.9|1035
1590150600000|2020-05-22 12:30:00|24466|24462.4|24464|24460.4|24469.5|24465.9|24442.5|24438.9|708
1590150900000|2020-05-22 12:35:00|24463.5|24459.9|24454.5|24450.9|24470.5|24466.9|24448.5|24444.9|491
1590151200000|2020-05-22 12:40:00|24454|24450.4|24469.5|24465.9|24473.5|24469.9|24452|24448.4|717
1590151500000|2020-05-22 12:45:00|24469|24465.4|24457.5|24453.9|24479.5|24475.9|24450|24446.4|958
1590151800000|2020-05-22 12:50:00|24457|24453.4|24457.5|24453.9|24459.5|24455.9|24442|24438.4|737
1590152100000|2020-05-22 12:55:00|24458|24454.4|24457.5|24453.9|24473|24469.4|24456|24452.4|493
1590152400000|2020-05-22 13:00:00|24456|24452.4|24492.5|24488.9|24500|24496.4|24450.5|24446.9|994
1590152700000|2020-05-22 13:05:00|24492|24488.4|24473.5|24469.9|24499.5|24495.9|24472.5|24468.9|676
1590153000000|2020-05-22 13:10:00|24474|24470.4|24468.5|24464.9|24481|24477.4|24458.5|24454.9|448
1590153300000|2020-05-22 13:15:00|24469|24465.4|24459|24455.4|24470|24466.4|24456.5|24452.9|497
1590153600000|2020-05-22 13:20:00|24458.5|24454.9|24475.5|24471.9|24477|24473.4|24457.5|24453.9|580
1590153900000|2020-05-22 13:25:00|24475|24471.4|24465|24461.4|24481.5|24477.9|24462.5|24458.9|767
1590154200000|2020-05-22 13:30:00|24464.4|24462|24403.9|24401.5|24475.9|24473.5|24386.4|24384|5477
1590154500000|2020-05-22 13:35:00|24404.4|24402|24352.9|24350.5|24406.9|24404.5|24350.9|24348.5|4904
1590154800000|2020-05-22 13:40:00|24352.4|24350|24347.9|24345.5|24384.9|24382.5|24338.9|24336.5|3804
1590155100000|2020-05-22 13:45:00|24347.4|24345|24402.4|24400|24406.4|24404|24339.9|24337.5|2961
1590155400000|2020-05-22 13:50:00|24402.9|24400.5|24387.9|24385.5|24403.4|24401|24357.9|24355.5|2098
1590155700000|2020-05-22 13:55:00|24388.9|24386.5|24375.9|24373.5|24408.4|24406|24364.4|24362|1655
1590156000000|2020-05-22 14:00:00|24376.9|24374.5|24357.4|24355|24384.9|24382.5|24333.9|24331.5|2122
1590156300000|2020-05-22 14:05:00|24357.9|24355.5|24335.9|24333.5|24365.4|24363|24323.4|24321|2309
1590156600000|2020-05-22 14:10:00|24335.4|24333|24305.4|24303|24351.4|24349|24300.4|24298|2450
1590156900000|2020-05-22 14:15:00|24304.4|24302|24338.9|24336.5|24351.4|24349|24294.9|24292.5|2536
1590157200000|2020-05-22 14:20:00|24339.4|24337|24361.9|24359.5|24382.4|24380|24337.4|24335|1796
1590157500000|2020-05-22 14:25:00|24361.4|24359|24396.4|24394|24396.4|24394|24350.4|24348|1361
1590157800000|2020-05-22 14:30:00|24396.9|24394.5|24402.4|24400|24414.9|24412.5|24380.4|24378|2400
1590158100000|2020-05-22 14:35:00|24402.9|24400.5|24402.4|24400|24403.9|24401.5|24372.4|24370|1740
1590158400000|2020-05-22 14:40:00|24402.9|24400.5|24383.4|24381|24418.9|24416.5|24375.4|24373|1542
1590158700000|2020-05-22 14:45:00|24382.9|24380.5|24350.4|24348|24403.4|24401|24347.9|24345.5|1552
1590159000000|2020-05-22 14:50:00|24350.9|24348.5|24349.9|24347.5|24371.9|24369.5|24335.9|24333.5|1652
1590159300000|2020-05-22 14:55:00|24350.4|24348|24315.9|24313.5|24351.4|24349|24308.9|24306.5|1616
1590159600000|2020-05-22 15:00:00|24315.4|24313|24336.4|24334|24344.9|24342.5|24307.9|24305.5|1387
1590159900000|2020-05-22 15:05:00|24335.9|24333.5|24340.9|24338.5|24347.9|24345.5|24319.4|24317|1123
1590160200000|2020-05-22 15:10:00|24341.4|24339|24340.4|24338|24342.9|24340.5|24321.9|24319.5|956
1590160500000|2020-05-22 15:15:00|24340.9|24338.5|24359.9|24357.5|24360.4|24358|24326.9|24324.5|1128
1590160800000|2020-05-22 15:20:00|24359.4|24357|24317.4|24315|24360.4|24358|24317.4|24315|1164
1590161100000|2020-05-22 15:25:00|24318.9|24316.5|24344.4|24342|24352.4|24350|24299.9|24297.5|1926
1590161400000|2020-05-22 15:30:00|24345.4|24343|24346.9|24344.5|24354.4|24352|24324.4|24322|1151
1590161700000|2020-05-22 15:35:00|24346.4|24344|24366.9|24364.5|24374.9|24372.5|24339.4|24337|1061
1590162000000|2020-05-22 15:40:00|24366.4|24364|24358.4|24356|24373.4|24371|24349.9|24347.5|1052
1590162300000|2020-05-22 15:45:00|24358.9|24356.5|24360.4|24358|24367.4|24365|24346.4|24344|652
1590162600000|2020-05-22 15:50:00|24359.4|24357|24367.4|24365|24370.9|24368.5|24353.4|24351|828
1590162900000|2020-05-22 15:55:00|24366.9|24364.5|24352.4|24350|24369.4|24367|24344.4|24342|830
1590163200000|2020-05-22 16:00:00|24352.9|24350.5|24358.9|24356.5|24369.4|24367|24348.9|24346.5|1310
1590163500000|2020-05-22 16:05:00|24359.4|24357|24344.9|24342.5|24365.4|24363|24332.4|24330|874
1590163800000|2020-05-22 16:10:00|24345.9|24343.5|24326.4|24324|24346.9|24344.5|24318.9|24316.5|1152
1590164100000|2020-05-22 16:15:00|24325.4|24323|24341.4|24339|24341.9|24339.5|24321.9|24319.5|785
1590164400000|2020-05-22 16:20:00|24341.9|24339.5|24348.9|24346.5|24353.4|24351|24332.9|24330.5|616
1590164700000|2020-05-22 16:25:00|24348.4|24346|24344.4|24342|24350.4|24348|24337.9|24335.5|467
1590165000000|2020-05-22 16:30:00|24344.9|24342.5|24365.4|24363|24368.9|24366.5|24342.4|24340|775
1590165300000|2020-05-22 16:35:00|24364.9|24362.5|24392.4|24390|24403.4|24401|24363.9|24361.5|1638
1590165600000|2020-05-22 16:40:00|24391.9|24389.5|24396.9|24394.5|24401.4|24399|24387.4|24385|683
1590165900000|2020-05-22 16:45:00|24396.4|24394|24375.9|24373.5|24402.4|24400|24373.4|24371|845
1590166200000|2020-05-22 16:50:00|24376.4|24374|24377.9|24375.5|24380.4|24378|24369.9|24367.5|571
1590166500000|2020-05-22 16:55:00|24378.4|24376|24379.9|24377.5|24396.9|24394.5|24371.9|24369.5|834
1590166800000|2020-05-22 17:00:00|24380.4|24378|24387.9|24385.5|24394.4|24392|24376.4|24374|515
1590167100000|2020-05-22 17:05:00|24387.4|24385|24368.9|24366.5|24387.4|24385|24367.4|24365|734
1590167400000|2020-05-22 17:10:00|24369.4|24367|24367.4|24365|24378.9|24376.5|24365.4|24363|578
1590167700000|2020-05-22 17:15:00|24366.9|24364.5|24377.5|24375.1|24385|24382.6|24365.9|24363.5|528
1590168000000|2020-05-22 17:20:00|24378|24375.6|24402.5|24400.1|24402.5|24400.1|24373.5|24371.1|880
1590168300000|2020-05-22 17:25:00|24403|24400.6|24397.5|24395.1|24412|24409.6|24389|24386.6|886
1590168600000|2020-05-22 17:30:00|24398|24395.6|24390.5|24388.1|24403.5|24401.1|24386.5|24384.1|397
1590168900000|2020-05-22 17:35:00|24391|24388.6|24386.5|24384.1|24396|24393.6|24381.5|24379.1|588
1590169200000|2020-05-22 17:40:00|24387|24384.6|24395|24392.6|24395.5|24393.1|24378.5|24376.1|595
1590169500000|2020-05-22 17:45:00|24395.5|24393.1|24385|24382.6|24403|24400.6|24385|24382.6|587
1590169800000|2020-05-22 17:50:00|24384.5|24382.1|24378|24375.6|24391.5|24389.1|24374|24371.6|673
1590170100000|2020-05-22 17:55:00|24378.5|24376.1|24403.5|24401.1|24409.5|24407.1|24376|24373.6|668
1590170400000|2020-05-22 18:00:00|24404|24401.6|24445.5|24443.1|24447.5|24445.1|24400|24397.6|1609
1590170700000|2020-05-22 18:05:00|24446|24443.6|24457|24454.6|24463|24460.6|24440|24437.6|1237
1590171000000|2020-05-22 18:10:00|24456.5|24454.1|24448|24445.6|24460.5|24458.1|24447|24444.6|679
1590171300000|2020-05-22 18:15:00|24447.5|24445.1|24437.5|24435.1|24452.5|24450.1|24437|24434.6|548
1590171600000|2020-05-22 18:20:00|24438|24435.6|24432|24429.6|24442|24439.6|24428|24425.6|534
1590171900000|2020-05-22 18:25:00|24432.5|24430.1|24431|24428.6|24441|24438.6|24423|24420.6|659
1590172200000|2020-05-22 18:30:00|24431.5|24429.1|24445.5|24443.1|24446|24443.6|24425.5|24423.1|602
1590172500000|2020-05-22 18:35:00|24446|24443.6|24453.5|24451.1|24457|24454.6|24431.5|24429.1|696
1590172800000|2020-05-22 18:40:00|24453|24450.6|24414.5|24412.1|24457|24454.6|24411.5|24409.1|2235
1590173100000|2020-05-22 18:45:00|24414|24411.6|24422.5|24420.1|24426|24423.6|24410.5|24408.1|1003
1590173400000|2020-05-22 18:50:00|24422|24419.6|24415|24412.6|24426.5|24424.1|24408|24405.6|889
1590173700000|2020-05-22 18:55:00|24415.5|24413.1|24429.5|24427.1|24436.5|24434.1|24413.5|24411.1|1012
1590174000000|2020-05-22 19:00:00|24428.5|24426.1|24435|24432.6|24437|24434.6|24413.5|24411.1|1130
1590174300000|2020-05-22 19:05:00|24434.5|24432.1|24456.5|24454.1|24457.5|24455.1|24431|24428.6|1321
1590174600000|2020-05-22 19:10:00|24456|24453.6|24430|24427.6|24458|24455.6|24429|24426.6|1128
1590174900000|2020-05-22 19:15:00|24430.5|24428.1|24410.5|24408.1|24434|24431.6|24408.5|24406.1|985
1590175200000|2020-05-22 19:20:00|24410.2|24407.8|24393.2|24390.8|24418.2|24415.8|24367.7|24365.3|2061
1590175500000|2020-05-22 19:25:00|24392.2|24389.8|24388.7|24386.3|24395.2|24392.8|24370.7|24368.3|984
1590175800000|2020-05-22 19:30:00|24389.2|24386.8|24414.7|24412.3|24426.7|24424.3|24378.7|24376.3|1602
1590176100000|2020-05-22 19:35:00|24415.2|24412.8|24413.2|24410.8|24418.2|24415.8|24400.7|24398.3|904
1590176400000|2020-05-22 19:40:00|24412.7|24410.3|24430.2|24427.8|24434.7|24432.3|24387.7|24385.3|1629
1590176700000|2020-05-22 19:45:00|24430.7|24428.3|24446.7|24444.3|24453.7|24451.3|24428.2|24425.8|1601
1590177000000|2020-05-22 19:50:00|24447.2|24444.8|24447.2|24444.8|24456.2|24453.8|24425.2|24422.8|1748
1590177300000|2020-05-22 19:55:00|24443.7|24441.3|24465.7|24463.3|24487.2|24484.8|24428.7|24426.3|5143
1590177600000|2020-05-22 20:00:00|24466.9|24462.1|24477.4|24472.6|24493.4|24488.6|24465.4|24460.6|1887
1590177900000|2020-05-22 20:05:00|24476.9|24472.1|24483.4|24478.6|24484.9|24480.1|24474.4|24469.6|446
1590178200000|2020-05-22 20:10:00|24482.9|24478.1|24483.3|24473.5|24484|24478.6|24468.9|24464.1|775
1590178500000|2020-05-22 20:15:00|24483.6|24473.8|24474.1|24464.3|24484.4|24474.6|24466|24456.2|4
1590178800000|2020-05-22 20:20:00|24471.8|24462|24470.1|24460.3|24474.3|24464.5|24464.9|24455.1|0
1590179100000|2020-05-22 20:25:00|24470.2|24460.4|24473.5|24463.7|24473.5|24463.7|24470.1|24460.3|0
1590179400000|2020-05-22 20:30:00|24488.4|24483.6|24513.4|24508.6|24516.4|24511.6|24480.4|24475.6|326
1590179700000|2020-05-22 20:35:00|24514.4|24509.6|24514.4|24509.6|24524.4|24519.6|24512.4|24507.6|102
1590180000000|2020-05-22 20:40:00|24513.4|24508.6|24519.4|24514.6|24522.4|24517.6|24513.4|24508.6|71
1590180300000|2020-05-22 20:45:00|24518.4|24513.6|24523.4|24518.6|24529.4|24524.6|24518.4|24513.6|58
1590180600000|2020-05-22 20:50:00|24522.4|24517.6|24525.4|24520.6|24525.4|24520.6|24519.4|24514.6|56
1590180900000|2020-05-22 20:55:00|24524.4|24519.6|24519|24509.2|24527.4|24522.6|24510.4|24505.6|74
1590357600000|2020-05-24 22:00:00|24472.4|24467.6|24487.9|24483.1|24509.4|24504.6|24470.4|24465.6|438
1590357900000|2020-05-24 22:05:00|24488.4|24483.6|24485.4|24480.6|24488.9|24484.1|24476.9|24472.1|84
1590358200000|2020-05-24 22:10:00|24488.9|24484.1|24486.9|24482.1|24495.9|24491.1|24477.9|24473.1|147
1590358500000|2020-05-24 22:15:00|24487.4|24482.6|24537.9|24533.1|24544.4|24539.6|24485.9|24481.1|443
1590358800000|2020-05-24 22:20:00|24538.4|24533.6|24528.4|24523.6|24539.9|24535.1|24525.9|24521.1|143
1590359100000|2020-05-24 22:25:00|24528.9|24524.1|24534.9|24530.1|24538.4|24533.6|24525.9|24521.1|75
1590359400000|2020-05-24 22:30:00|24535.4|24530.6|24526.9|24522.1|24536.9|24532.1|24522.4|24517.6|115
1590359700000|2020-05-24 22:35:00|24526.4|24521.6|24528.9|24524.1|24534.9|24530.1|24522.9|24518.1|69
1590360000000|2020-05-24 22:40:00|24530.4|24525.6|24580.9|24576.1|24586.9|24582.1|24530.4|24525.6|736
1590360300000|2020-05-24 22:45:00|24580.4|24575.6|24591.9|24587.1|24610.9|24606.1|24578.4|24573.6|296
1590360600000|2020-05-24 22:50:00|24591.4|24586.6|24587.4|24582.6|24606.4|24601.6|24585.9|24581.1|203
1590360900000|2020-05-24 22:55:00|24586.9|24582.1|24586.9|24582.1|24593.4|24588.6|24578.9|24574.1|155
1590361200000|2020-05-24 23:00:00|24587.4|24582.6|24591.4|24586.6|24591.9|24587.1|24580.4|24575.6|86
1590361500000|2020-05-24 23:05:00|24592.9|24588.1|24580.9|24576.1|24593.4|24588.6|24575.9|24571.1|147
1590361800000|2020-05-24 23:10:00|24581.4|24576.6|24580.9|24576.1|24585.4|24580.6|24580.4|24575.6|50
1590362100000|2020-05-24 23:15:00|24581.4|24576.6|24573.4|24568.6|24584.9|24580.1|24571.9|24567.1|116
1590362400000|2020-05-24 23:20:00|24573.9|24569.1|24581.9|24577.1|24589.9|24585.1|24570.9|24566.1|122
1590362700000|2020-05-24 23:25:00|24581.4|24576.6|24589.4|24584.6|24594.4|24589.6|24575.9|24571.1|134
1590363000000|2020-05-24 23:30:00|24590.4|24585.6|24574.4|24569.6|24595.9|24591.1|24571.4|24566.6|255
1590363300000|2020-05-24 23:35:00|24574.9|24570.1|24570.4|24565.6|24578.4|24573.6|24568.4|24563.6|108
1590363600000|2020-05-24 23:40:00|24569.9|24565.1|24581.9|24577.1|24581.9|24577.1|24569.9|24565.1|134
1590363900000|2020-05-24 23:45:00|24581.4|24576.6|24596.9|24592.1|24598.4|24593.6|24580.4|24575.6|169
1590364200000|2020-05-24 23:50:00|24597.4|24592.6|24609.4|24604.6|24618.9|24614.1|24593.4|24588.6|384
1590364500000|2020-05-24 23:55:00|24608.9|24604.1|24599.4|24594.6|24609.4|24604.6|24594.4|24589.6|133
1590364800000|2020-05-25 00:00:00|24600.4|24595.6|24594.4|24589.6|24614.9|24610.1|24579.9|24575.1|361
1590365100000|2020-05-25 00:05:00|24594.9|24590.1|24578.9|24574.1|24602.9|24598.1|24575.4|24570.6|206
1590365400000|2020-05-25 00:10:00|24578.4|24573.6|24578.4|24573.6|24584.4|24579.6|24568.9|24564.1|170
1590365700000|2020-05-25 00:15:00|24577.9|24573.1|24583.9|24579.1|24604.4|24599.6|24576.4|24571.6|178
1590366000000|2020-05-25 00:20:00|24583.4|24578.6|24584.4|24579.6|24587.4|24582.6|24572.9|24568.1|95
1590366300000|2020-05-25 00:25:00|24584.9|24580.1|24571.4|24566.6|24585.4|24580.6|24565.9|24561.1|127
1590366600000|2020-05-25 00:30:00|24571.9|24567.1|24563.4|24558.6|24580.4|24575.6|24561.4|24556.6|154
1590366900000|2020-05-25 00:35:00|24563.9|24559.1|24565.4|24560.6|24568.4|24563.6|24551.9|24547.1|143
1590367200000|2020-05-25 00:40:00|24565.9|24561.1|24561.9|24557.1|24566.4|24561.6|24547.4|24542.6|189
1590367500000|2020-05-25 00:45:00|24561.4|24556.6|24569.4|24564.6|24574.9|24570.1|24561.4|24556.6|171
1590367800000|2020-05-25 00:50:00|24568.9|24564.1|24556.4|24551.6|24570.4|24565.6|24553.4|24548.6|128
1590368100000|2020-05-25 00:55:00|24556.9|24552.1|24552.4|24547.6|24560.4|24555.6|24544.4|24539.6|169
1590368400000|2020-05-25 01:00:00|24552.9|24548.1|24537.9|24533.1|24566.9|24562.1|24536.4|24531.6|417
1590368700000|2020-05-25 01:05:00|24538.4|24533.6|24530.9|24526.1|24538.4|24533.6|24521.4|24516.6|355
1590369000000|2020-05-25 01:10:00|24530.4|24525.6|24503.4|24498.6|24534.4|24529.6|24501.4|24496.6|253
1590369300000|2020-05-25 01:15:00|24503.9|24499.1|24521.4|24516.6|24526.4|24521.6|24501.4|24496.6|303
1590369600000|2020-05-25 01:20:00|24522.4|24517.6|24525.9|24521.1|24530.4|24525.6|24503.4|24498.6|177
1590369900000|2020-05-25 01:25:00|24526.4|24521.6|24530.4|24525.6|24536.4|24531.6|24520.9|24516.1|196
1590370200000|2020-05-25 01:30:00|24530.9|24526.1|24497.4|24492.6|24533.4|24528.6|24487.9|24483.1|344
1590370500000|2020-05-25 01:35:00|24496.9|24492.1|24510.9|24506.1|24511.4|24506.6|24493.4|24488.6|179
1590370800000|2020-05-25 01:40:00|24511.4|24506.6|24522.9|24518.1|24527.4|24522.6|24504.9|24500.1|228
1590371100000|2020-05-25 01:45:00|24523.4|24518.6|24547.4|24542.6|24549.4|24544.6|24521.4|24516.6|333
1590371400000|2020-05-25 01:50:00|24547.9|24543.1|24553.4|24548.6|24562.4|24557.6|24541.9|24537.1|262
1590371700000|2020-05-25 01:55:00|24553.9|24549.1|24565.9|24561.1|24566.4|24561.6|24543.9|24539.1|235
1590372000000|2020-05-25 02:00:00|24565.4|24560.6|24559.4|24554.6|24570.4|24565.6|24557.4|24552.6|237
1590372300000|2020-05-25 02:05:00|24558.9|24554.1|24557.4|24552.6|24563.4|24558.6|24551.9|24547.1|187
1590372600000|2020-05-25 02:10:00|24556.9|24552.1|24549.4|24544.6|24561.4|24556.6|24548.9|24544.1|161
1590372900000|2020-05-25 02:15:00|24549.9|24545.1|24574.4|24569.6|24581.4|24576.6|24543.4|24538.6|312
1590373200000|2020-05-25 02:20:00|24573.9|24569.1|24561.4|24556.6|24578.4|24573.6|24554.4|24549.6|197
1590373500000|2020-05-25 02:25:00|24560.9|24556.1|24560.4|24555.6|24573.9|24569.1|24559.4|24554.6|182
1590373800000|2020-05-25 02:30:00|24560.9|24556.1|24551.4|24546.6|24563.4|24558.6|24546.4|24541.6|138
1590374100000|2020-05-25 02:35:00|24551.9|24547.1|24547.9|24543.1|24552.9|24548.1|24535.4|24530.6|212
1590374400000|2020-05-25 02:40:00|24548.4|24543.6|24543.4|24538.6|24549.9|24545.1|24536.9|24532.1|117
1590374700000|2020-05-25 02:45:00|24542.9|24538.1|24535.4|24530.6|24554.4|24549.6|24531.4|24526.6|151
1590375000000|2020-05-25 02:50:00|24534.9|24530.1|24556.9|24552.1|24559.4|24554.6|24534.9|24530.1|119
1590375300000|2020-05-25 02:55:00|24557.4|24552.6|24548.4|24543.6|24559.4|24554.6|24547.9|24543.1|133
1590375600000|2020-05-25 03:00:00|24548.9|24544.1|24565.9|24561.1|24565.9|24561.1|24547.9|24543.1|134
1590375900000|2020-05-25 03:05:00|24565.4|24560.6|24565.4|24560.6|24572.9|24568.1|24564.4|24559.6|118
1590376200000|2020-05-25 03:10:00|24565.9|24561.1|24568.9|24564.1|24570.4|24565.6|24559.4|24554.6|84
1590376500000|2020-05-25 03:15:00|24568.4|24563.6|24549.4|24544.6|24572.4|24567.6|24547.4|24542.6|168
1590376800000|2020-05-25 03:20:00|24550.4|24545.6|24566.4|24561.6|24567.4|24562.6|24549.9|24545.1|107
1590377100000|2020-05-25 03:25:00|24565.9|24561.1|24564.4|24559.6|24570.4|24565.6|24559.9|24555.1|88
1590377400000|2020-05-25 03:30:00|24564.9|24560.1|24561.4|24556.6|24569.4|24564.6|24557.4|24552.6|62
1590377700000|2020-05-25 03:35:00|24560.9|24556.1|24560.4|24555.6|24563.4|24558.6|24551.9|24547.1|84
1590378000000|2020-05-25 03:40:00|24560.9|24556.1|24562.4|24557.6|24563.9|24559.1|24555.9|24551.1|53
1590378300000|2020-05-25 03:45:00|24562.9|24558.1|24568.9|24564.1|24574.9|24570.1|24562.4|24557.6|153
1590378600000|2020-05-25 03:50:00|24568.4|24563.6|24562.9|24558.1|24571.4|24566.6|24558.4|24553.6|67
1590378900000|2020-05-25 03:55:00|24562.4|24557.6|24564.9|24560.1|24566.9|24562.1|24556.4|24551.6|67
1590379200000|2020-05-25 04:00:00|24565.4|24560.6|24571.4|24566.6|24576.4|24571.6|24563.4|24558.6|75
1590379500000|2020-05-25 04:05:00|24571.9|24567.1|24582.4|24577.6|24585.4|24580.6|24571.4|24566.6|132
1590379800000|2020-05-25 04:10:00|24582.9|24578.1|24581.4|24576.6|24584.4|24579.6|24578.4|24573.6|65
1590380100000|2020-05-25 04:15:00|24582.4|24577.6|24582.4|24577.6|24585.4|24580.6|24577.9|24573.1|49
1590380400000|2020-05-25 04:20:00|24581.9|24577.1|24582.4|24577.6|24583.4|24578.6|24578.4|24573.6|43
1590380700000|2020-05-25 04:25:00|24587.4|24582.6|24588.4|24583.6|24589.4|24584.6|24583.4|24578.6|77
1590381000000|2020-05-25 04:30:00|24587.9|24583.1|24587.4|24582.6|24589.4|24584.6|24584.4|24579.6|65
1590381300000|2020-05-25 04:35:00|24586.9|24582.1|24583.4|24578.6|24586.9|24582.1|24580.4|24575.6|55
1590381600000|2020-05-25 04:40:00|24584.4|24579.6|24579.4|24574.6|24584.4|24579.6|24572.9|24568.1|74
1590381900000|2020-05-25 04:45:00|24579.9|24575.1|24582.4|24577.6|24584.4|24579.6|24576.9|24572.1|59
1590382200000|2020-05-25 04:50:00|24581.9|24577.1|24574.4|24569.6|24586.4|24581.6|24573.4|24568.6|71
1590382500000|2020-05-25 04:55:00|24575.4|24570.6|24575.9|24571.1|24581.4|24576.6|24570.9|24566.1|92
1590382800000|2020-05-25 05:00:00|24576.4|24571.6|24592.9|24588.1|24597.4|24592.6|24574.9|24570.1|229
1590383100000|2020-05-25 05:05:00|24592.4|24587.6|24588.4|24583.6|24592.9|24588.1|24584.9|24580.1|72
1590383400000|2020-05-25 05:10:00|24587.9|24583.1|24589.4|24584.6|24595.9|24591.1|24586.4|24581.6|86
1590383700000|2020-05-25 05:15:00|24589.9|24585.1|24591.9|24587.1|24599.4|24594.6|24586.4|24581.6|76
1590384000000|2020-05-25 05:20:00|24592.4|24587.6|24596.4|24591.6|24598.4|24593.6|24590.9|24586.1|52
1590384300000|2020-05-25 05:25:00|24595.9|24591.1|24598.4|24593.6|24599.4|24594.6|24591.9|24587.1|79
1590384600000|2020-05-25 05:30:00|24598.9|24594.1|24595.4|24590.6|24603.9|24599.1|24594.4|24589.6|225
1590384900000|2020-05-25 05:35:00|24595.9|24591.1|24577.4|24572.6|24596.9|24592.1|24576.9|24572.1|150
1590385200000|2020-05-25 05:40:00|24575.4|24570.6|24582.4|24577.6|24584.4|24579.6|24570.4|24565.6|224
1590385500000|2020-05-25 05:45:00|24581.9|24577.1|24575.4|24570.6|24583.4|24578.6|24574.9|24570.1|92
1590385800000|2020-05-25 05:50:00|24575.9|24571.1|24579.4|24574.6|24582.9|24578.1|24574.9|24570.1|153
1590386100000|2020-05-25 05:55:00|24579.9|24575.1|24590.9|24586.1|24594.4|24589.6|24578.9|24574.1|153
1590386400000|2020-05-25 06:00:00|24590.3|24586.7|24613.8|24610.2|24614.8|24611.2|24590.3|24586.7|500
1590386700000|2020-05-25 06:05:00|24614.3|24610.7|24607.8|24604.2|24617.3|24613.7|24599.3|24595.7|285
1590387000000|2020-05-25 06:10:00|24608.3|24604.7|24621.3|24617.7|24626.8|24623.2|24599.8|24596.2|292
1590387300000|2020-05-25 06:15:00|24619.8|24616.2|24623.8|24620.2|24631.8|24628.2|24619.3|24615.7|186
1590387600000|2020-05-25 06:20:00|24623.3|24619.7|24611.8|24608.2|24627.3|24623.7|24606.8|24603.2|250
1590387900000|2020-05-25 06:25:00|24611.3|24607.7|24612.8|24609.2|24614.3|24610.7|24603.3|24599.7|124
1590388200000|2020-05-25 06:30:00|24613.3|24609.7|24617.3|24613.7|24618.8|24615.2|24606.8|24603.2|139
1590388500000|2020-05-25 06:35:00|24617.8|24614.2|24627.3|24623.7|24627.8|24624.2|24615.8|24612.2|101
1590388800000|2020-05-25 06:40:00|24626.3|24622.7|24613.3|24609.7|24626.8|24623.2|24613.3|24609.7|120
1590389100000|2020-05-25 06:45:00|24613.8|24610.2|24613.3|24609.7|24617.8|24614.2|24609.8|24606.2|69
1590389400000|2020-05-25 06:50:00|24612.8|24609.2|24614.3|24610.7|24617.3|24613.7|24607.8|24604.2|107
1590389700000|2020-05-25 06:55:00|24613.8|24610.2|24603.8|24600.2|24613.8|24610.2|24601.3|24597.7|139
1590390000000|2020-05-25 07:00:00|24601.8|24598.2|24583.8|24580.2|24606.8|24603.2|24573.8|24570.2|714
1590390300000|2020-05-25 07:05:00|24583.3|24579.7|24573.8|24570.2|24589.3|24585.7|24569.8|24566.2|419
1590390600000|2020-05-25 07:10:00|24573.3|24569.7|24586.3|24582.7|24588.8|24585.2|24572.8|24569.2|350
1590390900000|2020-05-25 07:15:00|24586.8|24583.2|24566.8|24563.2|24589.8|24586.2|24551.8|24548.2|415
1590391200000|2020-05-25 07:20:00|24565.8|24562.2|24577.8|24574.2|24579.3|24575.7|24564.3|24560.7|406
1590391500000|2020-05-25 07:25:00|24579.3|24575.7|24577.3|24573.7|24583.3|24579.7|24566.3|24562.7|298
1590391800000|2020-05-25 07:30:00|24576.8|24573.2|24553.8|24550.2|24581.8|24578.2|24544.8|24541.2|502
1590392100000|2020-05-25 07:35:00|24554.3|24550.7|24576.8|24573.2|24579.3|24575.7|24549.8|24546.2|323
1590392400000|2020-05-25 07:40:00|24577.3|24573.7|24577.3|24573.7|24584.8|24581.2|24573.8|24570.2|205
1590392700000|2020-05-25 07:45:00|24577.8|24574.2|24568.8|24565.2|24590.8|24587.2|24566.8|24563.2|690
1590393000000|2020-05-25 07:50:00|24567.8|24564.2|24584.8|24581.2|24592.8|24589.2|24562.8|24559.2|630
1590393300000|2020-05-25 07:55:00|24585.3|24581.7|24581.3|24577.7|24589.8|24586.2|24576.8|24573.2|230
1590393600000|2020-05-25 08:00:00|24581.8|24578.2|24561.3|24557.7|24587.8|24584.2|24559.8|24556.2|222
1590393900000|2020-05-25 08:05:00|24560.3|24556.7|24573.8|24570.2|24574.3|24570.7|24557.8|24554.2|312
1590394200000|2020-05-25 08:10:00|24574.8|24571.2|24579.8|24576.2|24585.8|24582.2|24563.3|24559.7|255
1590394500000|2020-05-25 08:15:00|24579.3|24575.7|24592.8|24589.2|24603.3|24599.7|24574.8|24571.2|414
1590394800000|2020-05-25 08:20:00|24592.3|24588.7|24598.3|24594.7|24600.8|24597.2|24587.8|24584.2|262
1590395100000|2020-05-25 08:25:00|24597.8|24594.2|24606.8|24603.2|24613.8|24610.2|24591.8|24588.2|315
1590395400000|2020-05-25 08:30:00|24607.3|24603.7|24616.8|24613.2|24623.8|24620.2|24607.3|24603.7|318
1590395700000|2020-05-25 08:35:00|24617.3|24613.7|24621.8|24618.2|24621.8|24618.2|24610.3|24606.7|248
1590396000000|2020-05-25 08:40:00|24622.3|24618.7|24650.8|24647.2|24654.3|24650.7|24616.8|24613.2|1004
1590396300000|2020-05-25 08:45:00|24650.3|24646.7|24732.3|24728.7|24740.8|24737.2|24647.8|24644.2|2011
1590396600000|2020-05-25 08:50:00|24732.8|24729.2|24718.3|24714.7|24749.3|24745.7|24711.3|24707.7|774
1590396900000|2020-05-25 08:55:00|24718.8|24715.2|24725.8|24722.2|24729.8|24726.2|24712.3|24708.7|334
1590397200000|2020-05-25 09:00:00|24724.8|24721.2|24725.8|24722.2|24745.8|24742.2|24724.3|24720.7|479
1590397500000|2020-05-25 09:05:00|24725.3|24721.7|24723.8|24720.2|24734.8|24731.2|24721.8|24718.2|223
1590397800000|2020-05-25 09:10:00|24724.3|24720.7|24717.8|24714.2|24724.8|24721.2|24712.3|24708.7|233
1590398100000|2020-05-25 09:15:00|24719.8|24716.2|24711.8|24708.2|24722.8|24719.2|24709.8|24706.2|187
1590398400000|2020-05-25 09:20:00|24711.3|24707.7|24714.8|24711.2|24720.3|24716.7|24708.3|24704.7|299
1590398700000|2020-05-25 09:25:00|24714.3|24710.7|24721.3|24717.7|24726.3|24722.7|24713.8|24710.2|175
1590399000000|2020-05-25 09:30:00|24720.8|24717.2|24714.8|24711.2|24726.3|24722.7|24712.8|24709.2|210
1590399300000|2020-05-25 09:35:00|24713.8|24710.2|24724.8|24721.2|24733.8|24730.2|24712.8|24709.2|236
1590399600000|2020-05-25 09:40:00|24725.3|24721.7|24730.8|24727.2|24738.8|24735.2|24725.3|24721.7|554
1590399900000|2020-05-25 09:45:00|24731.3|24727.7|24728.8|24725.2|24735.8|24732.2|24728.8|24725.2|494
1590400200000|2020-05-25 09:50:00|24729.3|24725.7|24721.8|24718.2|24732.8|24729.2|24713.8|24710.2|208
1590400500000|2020-05-25 09:55:00|24722.8|24719.2|24735.8|24732.2|24743.8|24740.2|24718.3|24714.7|403
1590400800000|2020-05-25 10:00:00|24734.8|24731.2|24702.8|24699.2|24740.8|24737.2|24699.8|24696.2|357
1590401100000|2020-05-25 10:05:00|24702.3|24698.7|24696.3|24692.7|24708.3|24704.7|24692.3|24688.7|329
1590401400000|2020-05-25 10:10:00|24695.8|24692.2|24696.8|24693.2|24703.8|24700.2|24690.8|24687.2|266
1590401700000|2020-05-25 10:15:00|24697.3|24693.7|24707.8|24704.2|24714.8|24711.2|24697.3|24693.7|340
1590402000000|2020-05-25 10:20:00|24706.3|24702.7|24697.8|24694.2|24708.8|24705.2|24684.8|24681.2|275
1590402300000|2020-05-25 10:25:00|24698.3|24694.7|24688.8|24685.2|24699.8|24696.2|24680.8|24677.2|243
1590402600000|2020-05-25 10:30:00|24688.3|24684.7|24690.8|24687.2|24697.3|24693.7|24676.3|24672.7|372
1590402900000|2020-05-25 10:35:00|24690.3|24686.7|24686.8|24683.2|24691.8|24688.2|24679.8|24676.2|110
1590403200000|2020-05-25 10:40:00|24687.8|24684.2|24701.8|24698.2|24709.8|24706.2|24687.8|24684.2|346
1590403500000|2020-05-25 10:45:00|24702.3|24698.7|24721.8|24718.2|24727.3|24723.7|24700.8|24697.2|434
1590403800000|2020-05-25 10:50:00|24722.3|24718.7|24734.3|24730.7|24736.3|24732.7|24722.3|24718.7|316
1590404100000|2020-05-25 10:55:00|24734.8|24731.2|24729.8|24726.2|24735.8|24732.2|24726.8|24723.2|241
1590404400000|2020-05-25 11:00:00|24730.3|24726.7|24719.8|24716.2|24732.8|24729.2|24718.8|24715.2|136
1590404700000|2020-05-25 11:05:00|24720.3|24716.7|24714.8|24711.2|24725.3|24721.7|24712.3|24708.7|169
1590405000000|2020-05-25 11:10:00|24714.3|24710.7|24724.8|24721.2|24725.8|24722.2|24712.3|24708.7|199
1590405300000|2020-05-25 11:15:00|24725.3|24721.7|24726.8|24723.2|24729.8|24726.2|24722.3|24718.7|74
1590405600000|2020-05-25 11:20:00|24726.3|24722.7|24715.8|24712.2|24726.3|24722.7|24711.3|24707.7|201
1590405900000|2020-05-25 11:25:00|24715.3|24711.7|24713.8|24710.2|24718.8|24715.2|24709.8|24706.2|178
1590406200000|2020-05-25 11:30:00|24714.3|24710.7|24702.8|24699.2|24717.8|24714.2|24702.8|24699.2|429
1590406500000|2020-05-25 11:35:00|24702.3|24698.7|24693.8|24690.2|24706.3|24702.7|24688.8|24685.2|299
1590406800000|2020-05-25 11:40:00|24694.3|24690.7|24710.8|24707.2|24715.8|24712.2|24691.8|24688.2|418
1590407100000|2020-05-25 11:45:00|24710.3|24706.7|24710.8|24707.2|24717.3|24713.7|24708.3|24704.7|317
1590407400000|2020-05-25 11:50:00|24708.3|24704.7|24703.8|24700.2|24710.8|24707.2|24701.8|24698.2|241
1590407700000|2020-05-25 11:55:00|24704.3|24700.7|24711.8|24708.2|24712.8|24709.2|24701.8|24698.2|104
1590408000000|2020-05-25 12:00:00|24712.8|24709.2|24718.8|24715.2|24718.8|24715.2|24703.8|24700.2|159
1590408300000|2020-05-25 12:05:00|24718.3|24714.7|24707.8|24704.2|24720.8|24717.2|24707.3|24703.7|222
1590408600000|2020-05-25 12:10:00|24707.3|24703.7|24707.8|24704.2|24708.8|24705.2|24699.8|24696.2|218
1590408900000|2020-05-25 12:15:00|24708.3|24704.7|24705.8|24702.2|24708.8|24705.2|24700.3|24696.7|126
1590409200000|2020-05-25 12:20:00|24705.3|24701.7|24724.8|24721.2|24729.8|24726.2|24704.8|24701.2|170
1590409500000|2020-05-25 12:25:00|24724.3|24720.7|24713.8|24710.2|24724.8|24721.2|24713.8|24710.2|175
1590409800000|2020-05-25 12:30:00|24714.3|24710.7|24720.8|24717.2|24725.8|24722.2|24709.8|24706.2|176
1590410100000|2020-05-25 12:35:00|24721.3|24717.7|24736.8|24733.2|24737.3|24733.7|24714.8|24711.2|213
1590410400000|2020-05-25 12:40:00|24737.3|24733.7|24738.8|24735.2|24747.8|24744.2|24733.3|24729.7|500
1590410700000|2020-05-25 12:45:00|24738.3|24734.7|24736.3|24732.7|24743.8|24740.2|24732.8|24729.2|343
1590411000000|2020-05-25 12:50:00|24735.8|24732.2|24741.3|24737.7|24745.8|24742.2|24732.3|24728.7|214
1590411300000|2020-05-25 12:55:00|24741.8|24738.2|24737.8|24734.2|24742.8|24739.2|24734.8|24731.2|127
1590411600000|2020-05-25 13:00:00|24738.3|24734.7|24738.8|24735.2|24753.8|24750.2|24737.8|24734.2|401
1590411900000|2020-05-25 13:05:00|24739.3|24735.7|24731.3|24727.7|24741.8|24738.2|24727.3|24723.7|239
1590412200000|2020-05-25 13:10:00|24731.8|24728.2|24740.8|24737.2|24740.8|24737.2|24731.3|24727.7|150
1590412500000|2020-05-25 13:15:00|24741.3|24737.7|24741.8|24738.2|24744.8|24741.2|24736.8|24733.2|160
1590412800000|2020-05-25 13:20:00|24742.3|24738.7|24745.3|24741.7|24745.3|24741.7|24739.8|24736.2|138
1590413100000|2020-05-25 13:25:00|24744.8|24741.2|24740.8|24737.2|24747.3|24743.7|24740.3|24736.7|228
1590413400000|2020-05-25 13:30:00|24740.2|24737.8|24718.7|24716.3|24745.7|24743.3|24717.2|24714.8|614
1590413700000|2020-05-25 13:35:00|24719.2|24716.8|24730.2|24727.8|24736.2|24733.8|24719.2|24716.8|550
1590414000000|2020-05-25 13:40:00|24730.7|24728.3|24727.7|24725.3|24735.7|24733.3|24722.2|24719.8|249
1590414300000|2020-05-25 13:45:00|24728.2|24725.8|24731.7|24729.3|24731.7|24729.3|24721.7|24719.3|353
1590414600000|2020-05-25 13:50:00|24737.7|24735.3|24740.2|24737.8|24746.2|24743.8|24735.7|24733.3|397
1590414900000|2020-05-25 13:55:00|24739.7|24737.3|24742.2|24739.8|24746.2|24743.8|24739.7|24737.3|157
1590415200000|2020-05-25 14:00:00|24742.7|24740.3|24733.2|24730.8|24742.7|24740.3|24730.7|24728.3|284
1590415500000|2020-05-25 14:05:00|24733.7|24731.3|24730.2|24727.8|24740.7|24738.3|24728.2|24725.8|201
1590415800000|2020-05-25 14:10:00|24730.7|24728.3|24739.2|24736.8|24739.2|24736.8|24729.2|24726.8|168
1590416100000|2020-05-25 14:15:00|24739.7|24737.3|24740.2|24737.8|24742.2|24739.8|24732.2|24729.8|249
1590416400000|2020-05-25 14:20:00|24739.7|24737.3|24740.7|24738.3|24742.7|24740.3|24737.2|24734.8|169
1590416700000|2020-05-25 14:25:00|24741.7|24739.3|24743.2|24740.8|24745.2|24742.8|24739.7|24737.3|191
1590417000000|2020-05-25 14:30:00|24742.7|24740.3|24745.7|24743.3|24752.7|24750.3|24742.7|24740.3|371
1590417300000|2020-05-25 14:35:00|24745.2|24742.8|24751.2|24748.8|24751.7|24749.3|24744.7|24742.3|210
1590417600000|2020-05-25 14:40:00|24751.7|24749.3|24747.7|24745.3|24752.2|24749.8|24743.2|24740.8|125
1590417900000|2020-05-25 14:45:00|24748.2|24745.8|24747.7|24745.3|24749.7|24747.3|24746.7|24744.3|61
1590418200000|2020-05-25 14:50:00|24748.2|24745.8|24751.2|24748.8|24752.7|24750.3|24747.7|24745.3|113
1590418500000|2020-05-25 14:55:00|24751.7|24749.3|24751.2|24748.8|24752.7|24750.3|24747.7|24745.3|145
1590418800000|2020-05-25 15:00:00|24751.7|24749.3|24748.2|24745.8|24754.7|24752.3|24744.7|24742.3|244
1590419100000|2020-05-25 15:05:00|24747.7|24745.3|24751.2|24748.8|24751.7|24749.3|24746.2|24743.8|90
1590419400000|2020-05-25 15:10:00|24751.7|24749.3|24753.2|24750.8|24754.7|24752.3|24749.2|24746.8|432
1590419700000|2020-05-25 15:15:00|24753.7|24751.3|24767.2|24764.8|24771.7|24769.3|24752.2|24749.8|540
1590420000000|2020-05-25 15:20:00|24767.7|24765.3|24775.7|24773.3|24776.7|24774.3|24762.2|24759.8|484
1590420300000|2020-05-25 15:25:00|24776.2|24773.8|24772.7|24770.3|24776.2|24773.8|24766.7|24764.3|240
1590420600000|2020-05-25 15:30:00|24772.2|24769.8|24785.2|24782.8|24787.7|24785.3|24770.7|24768.3|355
1590420900000|2020-05-25 15:35:00|24784.7|24782.3|24779.2|24776.8|24789.7|24787.3|24778.7|24776.3|245
1590421200000|2020-05-25 15:40:00|24778.7|24776.3|24772.7|24770.3|24780.7|24778.3|24767.2|24764.8|225
1590421500000|2020-05-25 15:45:00|24773.2|24770.8|24768.2|24765.8|24773.2|24770.8|24766.7|24764.3|118
1590421800000|2020-05-25 15:50:00|24767.7|24765.3|24767.2|24764.8|24769.7|24767.3|24764.7|24762.3|115
1590422100000|2020-05-25 15:55:00|24766.7|24764.3|24768.7|24766.3|24770.7|24768.3|24766.7|24764.3|76
1590422400000|2020-05-25 16:00:00|24768.2|24765.8|24759.2|24756.8|24769.7|24767.3|24758.2|24755.8|157
1590422700000|2020-05-25 16:05:00|24759.7|24757.3|24757.2|24754.8|24761.2|24758.8|24757.2|24754.8|87
1590423000000|2020-05-25 16:10:00|24756.7|24754.3|24756.2|24753.8|24759.7|24757.3|24753.7|24751.3|130
1590423300000|2020-05-25 16:15:00|24755.7|24753.3|24756.7|24754.3|24756.7|24754.3|24748.7|24746.3|158
1590423600000|2020-05-25 16:20:00|24756.2|24753.8|24754.7|24752.3|24757.7|24755.3|24751.7|24749.3|80
1590423900000|2020-05-25 16:25:00|24755.2|24752.8|24750.2|24747.8|24756.7|24754.3|24749.7|24747.3|151
1590424200000|2020-05-25 16:30:00|24750.7|24748.3|24775.2|24772.8|24775.7|24773.3|24750.7|24748.3|267
1590424500000|2020-05-25 16:35:00|24775.7|24773.3|24762.2|24759.8|24776.2|24773.8|24762.2|24759.8|86
1590424800000|2020-05-25 16:40:00|24762.7|24760.3|24765.7|24763.3|24769.7|24767.3|24762.7|24760.3|64
1590425100000|2020-05-25 16:45:00|24767.2|24764.8|24771.7|24769.3|24773.7|24771.3|24763.2|24760.8|136
1590425400000|2020-05-25 16:50:00|24771.2|24768.8|24760.7|24758.3|24773.7|24771.3|24760.2|24757.8|237
1590425700000|2020-05-25 16:55:00|24761.2|24758.8|24761.7|24759.3|24767.2|24764.8|24753.7|24751.3|121
1590426000000|2020-05-25 17:00:00|24764.2|24754.4|24748.4|24738.6|24764.2|24754.4|24748.2|24738.4|0
1590426300000|2020-05-25 17:05:00|24747.8|24738|24746.6|24736.8|24749|24739.2|24744.2|24734.4|0
1590426600000|2020-05-25 17:10:00|24746.2|24736.4|24748.5|24738.7|24752.1|24742.3|24744.4|24734.6|0
1590426900000|2020-05-25 17:15:00|24748.4|24738.6|24751.4|24741.6|24751.4|24741.6|24748.4|24738.6|0
1590427200000|2020-05-25 17:20:00|24751.5|24741.7|24752.1|24742.3|24752.5|24742.7|24747.2|24737.4|0
1590427500000|2020-05-25 17:25:00|24752.5|24742.7|24752.4|24742.6|24754.3|24744.5|24752.1|24742.3|0
1590427800000|2020-05-25 17:30:00|24752.3|24742.5|24752|24742.2|24752.3|24742.5|24751.9|24742.1|0
1590428100000|2020-05-25 17:35:00|24752.1|24742.3|24751.3|24741.5|24752.2|24742.4|24751.3|24741.5|0
1590428400000|2020-05-25 17:40:00|24751.4|24741.6|24752.5|24742.7|24752.8|24743|24751.4|24741.6|0
1590428700000|2020-05-25 17:45:00|24751.8|24742|24750.2|24740.4|24752.4|24742.6|24746.8|24737|0
1590429000000|2020-05-25 17:50:00|24749.9|24740.1|24750.6|24740.8|24752.8|24743|24748|24738.2|0
1590429300000|2020-05-25 17:55:00|24751|24741.2|24751.3|24741.5|24752.9|24743.1|24749.4|24739.6|0
1590429600000|2020-05-25 18:00:00|24750.5|24740.7|24750.7|24740.9|24751.2|24741.4|24746.6|24736.8|0
1590429900000|2020-05-25 18:05:00|24750.6|24740.8|24750.3|24740.5|24750.6|24740.8|24749.8|24740|0
1590430200000|2020-05-25 18:10:00|24749.9|24740.1|24749.8|24740|24750.3|24740.5|24748.1|24738.3|0
1590430500000|2020-05-25 18:15:00|24749.4|24739.6|24749.9|24740.1|24749.9|24740.1|24745.6|24735.8|0
1590430800000|2020-05-25 18:20:00|24752.2|24742.4|24752.3|24742.5|24752.3|24742.5|24747.9|24738.1|0
1590431100000|2020-05-25 18:25:00|24752.2|24742.4|24752.2|24742.4|24752.3|24742.5|24752.2|24742.4|0
1590431400000|2020-05-25 18:30:00|24752.3|24742.5|24752.2|24742.4|24752.3|24742.5|24752.2|24742.4|0
1590431700000|2020-05-25 18:35:00|24751.7|24741.9|24753.2|24743.4|24758.7|24748.9|24751|24741.2|0
1590432000000|2020-05-25 18:40:00|24753.1|24743.3|24755.3|24745.5|24755.3|24745.5|24750.8|24741|0
1590432300000|2020-05-25 18:45:00|24755.9|24746.1|24756.1|24746.3|24756.1|24746.3|24755.9|24746.1|0
1590432600000|2020-05-25 18:50:00|24756.3|24746.5|24756.4|24746.6|24756.4|24746.6|24756.3|24746.5|0
1590432900000|2020-05-25 18:55:00|24756.5|24746.7|24761|24751.2|24761|24751.2|24756.5|24746.7|0
1590433200000|2020-05-25 19:00:00|24760.7|24750.9|24760.6|24750.8|24760.7|24750.9|24760.6|24750.8|0
1590433500000|2020-05-25 19:05:00|24760.7|24750.9|24760.7|24750.9|24760.7|24750.9|24760.7|24750.9|0
1590433800000|2020-05-25 19:10:00|24760.6|24750.8|24760.6|24750.8|24760.6|24750.8|24760.5|24750.7|0
1590434100000|2020-05-25 19:15:00|24760.5|24750.7|24765.8|24756|24765.8|24756|24760.5|24750.7|0
1590434400000|2020-05-25 19:20:00|24765|24755.2|24763|24753.2|24765.3|24755.5|24760.9|24751.1|0
1590434700000|2020-05-25 19:25:00|24763.1|24753.3|24765.4|24755.6|24765.4|24755.6|24763|24753.2|0
1590435000000|2020-05-25 19:30:00|24765.3|24755.5|24770.6|24760.8|24770.6|24760.8|24765.3|24755.5|0
1590435300000|2020-05-25 19:35:00|24770.8|24761|24775.1|24765.3|24775.2|24765.4|24770.6|24760.8|0
1590435600000|2020-05-25 19:40:00|24775.2|24765.4|24771.3|24761.5|24775.5|24765.7|24771.1|24761.3|0
1590435900000|2020-05-25 19:45:00|24772|24762.2|24771.7|24761.9|24772|24762.2|24771.7|24761.9|0
1590436200000|2020-05-25 19:50:00|24771.5|24761.7|24771.6|24761.8|24776.1|24766.3|24771.5|24761.7|0
1590436500000|2020-05-25 19:55:00|24771.5|24761.7|24771.7|24761.9|24776.2|24766.4|24771.5|24761.7|0
1590436800000|2020-05-25 20:00:00|24771.6|24761.8|24771.3|24761.5|24771.6|24761.8|24771.3|24761.5|0
1590437100000|2020-05-25 20:05:00|24771.5|24761.7|24771.3|24761.5|24771.5|24761.7|24771.3|24761.5|0
1590437400000|2020-05-25 20:10:00|24770.5|24760.7|24770.9|24761.1|24770.9|24761.1|24769.9|24760.1|0
1590437700000|2020-05-25 20:15:00|24770.8|24761|24771.7|24761.9|24771.7|24761.9|24770.8|24761|0
1590438000000|2020-05-25 20:20:00|24771.8|24762|24771.8|24762|24771.8|24762|24771.8|24762|0
1590438300000|2020-05-25 20:25:00|24771.6|24761.8|24770.9|24761.1|24771.6|24761.8|24770.9|24761.1|0
1590439500000|2020-05-25 20:45:00|24770.8|24761|24770.7|24760.9|24770.9|24761.1|24770.7|24760.9|0
1590439800000|2020-05-25 20:50:00|24770.6|24760.8|24770.5|24760.7|24770.6|24760.8|24770.5|24760.7|0
1590440100000|2020-05-25 20:55:00|24770.4|24760.6|24770.4|24760.6|24770.4|24760.6|24770.4|24760.6|0
1590440400000|2020-05-25 21:00:00|24771.2|24761.4|24771|24761.2|24771.2|24761.4|24771|24761.2|0
1590441000000|2020-05-25 21:10:00|24770.9|24761.1|24770.9|24761.1|24770.9|24761.1|24770.9|24761.1|0
1590441300000|2020-05-25 21:15:00|24771.1|24761.3|24771.1|24761.3|24771.1|24761.3|24771.1|24761.3|0
1590441600000|2020-05-25 21:20:00|24770.7|24760.9|24769.9|24760.1|24770.7|24760.9|24769.9|24760.1|0
1590441900000|2020-05-25 21:25:00|24769.8|24760|24769.6|24759.8|24769.8|24760|24769.6|24759.8|0
1590442200000|2020-05-25 21:30:00|24769.7|24759.9|24769.5|24759.7|24769.7|24759.9|24769.5|24759.7|0
1590442500000|2020-05-25 21:35:00|24769.4|24759.6|24766.6|24756.8|24769.4|24759.6|24766.5|24756.7|0
1590442800000|2020-05-25 21:40:00|24766.4|24756.6|24765.5|24755.7|24766.4|24756.6|24765.5|24755.7|0
1590443100000|2020-05-25 21:45:00|24765.6|24755.8|24759.9|24750.1|24765.6|24755.8|24759.9|24750.1|0
1590443400000|2020-05-25 21:50:00|24759.6|24749.8|24752.5|24742.7|24759.6|24749.8|24752.5|24742.7|0
1590443700000|2020-05-25 21:55:00|24750.5|24740.7|24748.6|24738.8|24750.5|24740.7|24748.6|24738.8|0
1590444000000|2020-05-25 22:00:00|24753.4|24748.6|24711.4|24706.6|24778.4|24773.6|24706.9|24702.1|605
1590444300000|2020-05-25 22:05:00|24711.9|24707.1|24721.4|24716.6|24726.9|24722.1|24699.4|24694.6|343
1590444600000|2020-05-25 22:10:00|24719.9|24715.1|24721.9|24717.1|24725.4|24720.6|24712.4|24707.6|123
1590444900000|2020-05-25 22:15:00|24721.4|24716.6|24723.9|24719.1|24731.4|24726.6|24719.4|24714.6|102
1590445200000|2020-05-25 22:20:00|24724.4|24719.6|24728.9|24724.1|24739.4|24734.6|24720.9|24716.1|162
1590445500000|2020-05-25 22:25:00|24728.4|24723.6|24717.9|24713.1|24733.9|24729.1|24717.9|24713.1|63
1590445800000|2020-05-25 22:30:00|24719.9|24715.1|24719.9|24715.1|24733.9|24729.1|24715.9|24711.1|142
1590446100000|2020-05-25 22:35:00|24720.4|24715.6|24729.9|24725.1|24731.9|24727.1|24718.4|24713.6|80
1590446400000|2020-05-25 22:40:00|24729.4|24724.6|24722.4|24717.6|24730.9|24726.1|24722.4|24717.6|34
1590446700000|2020-05-25 22:45:00|24722.9|24718.1|24724.9|24720.1|24725.4|24720.6|24715.4|24710.6|74
1590447000000|2020-05-25 22:50:00|24725.4|24720.6|24724.4|24719.6|24729.9|24725.1|24724.4|24719.6|50
1590447300000|2020-05-25 22:55:00|24724.9|24720.1|24720.9|24716.1|24727.4|24722.6|24720.9|24716.1|44
1590447600000|2020-05-25 23:00:00|24721.4|24716.6|24721.9|24717.1|24725.4|24720.6|24721.4|24716.6|23
1590447900000|2020-05-25 23:05:00|24722.4|24717.6|24703.4|24698.6|24723.4|24718.6|24702.4|24697.6|111
1590448200000|2020-05-25 23:10:00|24704.9|24700.1|24712.9|24708.1|24713.9|24709.1|24704.9|24700.1|61
1590448500000|2020-05-25 23:15:00|24713.4|24708.6|24704.9|24700.1|24715.4|24710.6|24703.9|24699.1|60
1590448800000|2020-05-25 23:20:00|24705.4|24700.6|24697.4|24692.6|24706.9|24702.1|24689.4|24684.6|182
1590449100000|2020-05-25 23:25:00|24696.9|24692.1|24696.4|24691.6|24699.4|24694.6|24688.9|24684.1|98
1590449400000|2020-05-25 23:30:00|24696.9|24692.1|24701.4|24696.6|24707.4|24702.6|24695.9|24691.1|146
1590449700000|2020-05-25 23:35:00|24701.9|24697.1|24701.9|24697.1|24704.4|24699.6|24698.9|24694.1|58
1590450000000|2020-05-25 23:40:00|24702.4|24697.6|24706.9|24702.1|24707.9|24703.1|24699.4|24694.6|67
1590450300000|2020-05-25 23:45:00|24706.4|24701.6|24707.4|24702.6|24712.9|24708.1|24703.9|24699.1|139
1590450600000|2020-05-25 23:50:00|24706.9|24702.1|24720.4|24715.6|24722.9|24718.1|24706.9|24702.1|141
1590450900000|2020-05-25 23:55:00|24719.9|24715.1|24700.4|24695.6|24723.4|24718.6|24697.4|24692.6|179
1590451200000|2020-05-26 00:00:00|24699.9|24695.1|24692.9|24688.1|24701.9|24697.1|24680.4|24675.6|587
1590451500000|2020-05-26 00:05:00|24693.4|24688.6|24696.9|24692.1|24698.4|24693.6|24683.4|24678.6|238
1590451800000|2020-05-26 00:10:00|24695.9|24691.1|24709.4|24704.6|24712.9|24708.1|24689.4|24684.6|294
1590452100000|2020-05-26 00:15:00|24712.4|24707.6|24701.4|24696.6|24716.4|24711.6|24700.4|24695.6|191
1590452400000|2020-05-26 00:20:00|24701.9|24697.1|24694.4|24689.6|24702.4|24697.6|24687.4|24682.6|141
1590452700000|2020-05-26 00:25:00|24693.9|24689.1|24704.4|24699.6|24710.9|24706.1|24690.4|24685.6|198
1590453000000|2020-05-26 00:30:00|24703.9|24699.1|24704.4|24699.6|24718.9|24714.1|24702.9|24698.1|222
1590453300000|2020-05-26 00:35:00|24703.9|24699.1|24734.4|24729.6|24736.4|24731.6|24699.4|24694.6|307
1590453600000|2020-05-26 00:40:00|24733.9|24729.1|24750.4|24745.6|24752.9|24748.1|24733.9|24729.1|285
1590453900000|2020-05-26 00:45:00|24749.9|24745.1|24762.4|24757.6|24763.4|24758.6|24747.4|24742.6|385
1590454200000|2020-05-26 00:50:00|24762.9|24758.1|24753.4|24748.6|24765.4|24760.6|24751.9|24747.1|214
1590454500000|2020-05-26 00:55:00|24751.9|24747.1|24746.9|24742.1|24760.9|24756.1|24746.9|24742.1|188
1590454800000|2020-05-26 01:00:00|24747.4|24742.6|24753.4|24748.6|24757.4|24752.6|24740.4|24735.6|230
1590455100000|2020-05-26 01:05:00|24753.9|24749.1|24780.9|24776.1|24795.4|24790.6|24753.9|24749.1|746
1590455400000|2020-05-26 01:10:00|24780.4|24775.6|24793.4|24788.6|24795.4|24790.6|24780.4|24775.6|363
1590455700000|2020-05-26 01:15:00|24794.9|24790.1|24789.4|24784.6|24804.4|24799.6|24782.9|24778.1|349
1590456000000|2020-05-26 01:20:00|24790.9|24786.1|24788.9|24784.1|24797.9|24793.1|24782.4|24777.6|258
1590456300000|2020-05-26 01:25:00|24789.4|24784.6|24792.4|24787.6|24798.4|24793.6|24785.4|24780.6|150
1590456600000|2020-05-26 01:30:00|24791.9|24787.1|24799.9|24795.1|24813.9|24809.1|24789.4|24784.6|440
1590456900000|2020-05-26 01:35:00|24800.4|24795.6|24814.4|24809.6|24814.9|24810.1|24800.4|24795.6|259
1590457200000|2020-05-26 01:40:00|24814.9|24810.1|24811.4|24806.6|24814.9|24810.1|24807.9|24803.1|187
1590457500000|2020-05-26 01:45:00|24811.9|24807.1|24804.4|24799.6|24815.9|24811.1|24803.4|24798.6|237
1590457800000|2020-05-26 01:50:00|24804.9|24800.1|24807.4|24802.6|24811.9|24807.1|24802.9|24798.1|163
1590458100000|2020-05-26 01:55:00|24806.9|24802.1|24815.9|24811.1|24818.4|24813.6|24805.4|24800.6|214
1590458400000|2020-05-26 02:00:00|24816.4|24811.6|24820.9|24816.1|24822.9|24818.1|24810.4|24805.6|227
1590458700000|2020-05-26 02:05:00|24820.4|24815.6|24822.4|24817.6|24832.4|24827.6|24816.4|24811.6|299
1590459000000|2020-05-26 02:10:00|24821.9|24817.1|24811.4|24806.6|24827.4|24822.6|24809.4|24804.6|181
1590459300000|2020-05-26 02:15:00|24811.9|24807.1|24803.4|24798.6|24815.9|24811.1|24802.4|24797.6|129
1590459600000|2020-05-26 02:20:00|24804.9|24800.1|24809.4|24804.6|24820.4|24815.6|24804.4|24799.6|231
1590459900000|2020-05-26 02:25:00|24809.9|24805.1|24817.4|24812.6|24823.4|24818.6|24809.4|24804.6|149
1590460200000|2020-05-26 02:30:00|24817.9|24813.1|24809.4|24804.6|24819.4|24814.6|24808.4|24803.6|93
1590460500000|2020-05-26 02:35:00|24808.9|24804.1|24802.9|24798.1|24809.9|24805.1|24797.4|24792.6|137
1590460800000|2020-05-26 02:40:00|24802.4|24797.6|24796.4|24791.6|24806.9|24802.1|24795.9|24791.1|102
1590461100000|2020-05-26 02:45:00|24795.9|24791.1|24800.9|24796.1|24804.4|24799.6|24793.4|24788.6|148
1590461400000|2020-05-26 02:50:00|24801.4|24796.6|24809.9|24805.1|24810.9|24806.1|24797.9|24793.1|102
1590461700000|2020-05-26 02:55:00|24809.4|24804.6|24806.4|24801.6|24811.4|24806.6|24801.4|24796.6|73
1590462000000|2020-05-26 03:00:00|24807.9|24803.1|24815.9|24811.1|24818.9|24814.1|24802.4|24797.6|126
1590462300000|2020-05-26 03:05:00|24815.4|24810.6|24816.4|24811.6|24821.4|24816.6|24814.4|24809.6|103
1590462600000|2020-05-26 03:10:00|24815.9|24811.1|24808.4|24803.6|24815.9|24811.1|24805.4|24800.6|70
1590462900000|2020-05-26 03:15:00|24809.9|24805.1|24810.4|24805.6|24815.9|24811.1|24808.4|24803.6|179
1590463200000|2020-05-26 03:20:00|24810.9|24806.1|24819.9|24815.1|24819.9|24815.1|24802.4|24797.6|97
1590463500000|2020-05-26 03:25:00|24819.4|24814.6|24823.9|24819.1|24826.4|24821.6|24815.4|24810.6|139
1590463800000|2020-05-26 03:30:00|24824.4|24819.6|24828.9|24824.1|24833.4|24828.6|24824.4|24819.6|225
1590464100000|2020-05-26 03:35:00|24828.4|24823.6|24865.9|24861.1|24867.9|24863.1|24825.4|24820.6|1014
1590464400000|2020-05-26 03:40:00|24866.4|24861.6|24866.4|24861.6|24872.4|24867.6|24863.9|24859.1|233
1590464700000|2020-05-26 03:45:00|24866.9|24862.1|24872.9|24868.1|24876.4|24871.6|24866.4|24861.6|230
1590465000000|2020-05-26 03:50:00|24873.4|24868.6|24892.9|24888.1|24898.4|24893.6|24871.4|24866.6|363
1590465300000|2020-05-26 03:55:00|24892.4|24887.6|24895.4|24890.6|24897.9|24893.1|24890.4|24885.6|486
1590465600000|2020-05-26 04:00:00|24894.9|24890.1|24898.4|24893.6|24906.4|24901.6|24893.4|24888.6|320
1590465900000|2020-05-26 04:05:00|24897.4|24892.6|24908.4|24903.6|24908.9|24904.1|24895.9|24891.1|164
1590466200000|2020-05-26 04:10:00|24908.9|24904.1|24893.4|24888.6|24909.4|24904.6|24893.4|24888.6|255
1590466500000|2020-05-26 04:15:00|24894.4|24889.6|24897.4|24892.6|24901.4|24896.6|24893.9|24889.1|133
1590466800000|2020-05-26 04:20:00|24897.9|24893.1|24937.4|24932.6|24941.9|24937.1|24897.4|24892.6|685
1590467100000|2020-05-26 04:25:00|24936.9|24932.1|24959.4|24954.6|24962.4|24957.6|24934.4|24929.6|570
1590467400000|2020-05-26 04:30:00|24958.9|24954.1|24975.4|24970.6|24988.4|24983.6|24956.4|24951.6|441
1590467700000|2020-05-26 04:35:00|24974.9|24970.1|24989.4|24984.6|24992.9|24988.1|24973.4|24968.6|277
1590468000000|2020-05-26 04:40:00|24988.9|24984.1|24970.4|24965.6|25002.4|24997.6|24962.9|24958.1|673
1590468300000|2020-05-26 04:45:00|24970.9|24966.1|24955.4|24950.6|24972.9|24968.1|24949.4|24944.6|416
1590468600000|2020-05-26 04:50:00|24954.9|24950.1|24955.4|24950.6|24959.9|24955.1|24952.4|24947.6|169
1590468900000|2020-05-26 04:55:00|24954.4|24949.6|24951.4|24946.6|24958.4|24953.6|24946.4|24941.6|179
1590469200000|2020-05-26 05:00:00|24951.9|24947.1|24955.9|24951.1|24966.4|24961.6|24950.4|24945.6|258
1590469500000|2020-05-26 05:05:00|24956.4|24951.6|24952.4|24947.6|24966.9|24962.1|24947.9|24943.1|175
1590469800000|2020-05-26 05:10:00|24951.9|24947.1|24937.4|24932.6|24951.9|24947.1|24931.9|24927.1|252
1590470100000|2020-05-26 05:15:00|24936.9|24932.1|24942.9|24938.1|24945.9|24941.1|24933.9|24929.1|133
1590470400000|2020-05-26 05:20:00|24942.4|24937.6|24931.4|24926.6|24944.4|24939.6|24923.4|24918.6|204
1590470700000|2020-05-26 05:25:00|24931.9|24927.1|24930.4|24925.6|24936.9|24932.1|24921.9|24917.1|123
1590471000000|2020-05-26 05:30:00|24929.9|24925.1|24923.4|24918.6|24933.9|24929.1|24920.4|24915.6|132
1590471300000|2020-05-26 05:35:00|24923.9|24919.1|24957.4|24952.6|24960.9|24956.1|24923.4|24918.6|351
1590471600000|2020-05-26 05:40:00|24958.4|24953.6|24957.4|24952.6|24973.4|24968.6|24953.4|24948.6|231
1590471900000|2020-05-26 05:45:00|24957.9|24953.1|24963.9|24959.1|24964.4|24959.6|24942.4|24937.6|209
1590472200000|2020-05-26 05:50:00|24964.4|24959.6|24969.9|24965.1|24976.4|24971.6|24961.4|24956.6|183
1590472500000|2020-05-26 05:55:00|24970.4|24965.6|24968.4|24963.6|24985.4|24980.6|24964.9|24960.1|284
1590472800000|2020-05-26 06:00:00|24967.8|24964.2|24990.3|24986.7|24995.8|24992.2|24951.3|24947.7|628
1590473100000|2020-05-26 06:05:00|24990.8|24987.2|24994.8|24991.2|24997.8|24994.2|24984.8|24981.2|442
1590473400000|2020-05-26 06:10:00|24994.3|24990.7|24994.8|24991.2|25002.3|24998.7|24983.3|24979.7|307
1590473700000|2020-05-26 06:15:00|24994.3|24990.7|24995.8|24992.2|24999.8|24996.2|24983.3|24979.7|256
1590474000000|2020-05-26 06:20:00|24995.3|24991.7|25009.8|25006.2|25011.8|25008.2|24988.3|24984.7|447
1590474300000|2020-05-26 06:25:00|25009.3|25005.7|25008.3|25004.7|25021.3|25017.7|25001.3|24997.7|513
1590474600000|2020-05-26 06:30:00|25008.8|25005.2|25005.8|25002.2|25014.8|25011.2|25001.8|24998.2|258
1590474900000|2020-05-26 06:35:00|25005.3|25001.7|24988.8|24985.2|25005.8|25002.2|24985.3|24981.7|340
1590475200000|2020-05-26 06:40:00|24983.8|24980.2|25013.8|25010.2|25020.8|25017.2|24982.8|24979.2|531
1590475500000|2020-05-26 06:45:00|25013.3|25009.7|24993.8|24990.2|25018.8|25015.2|24991.3|24987.7|371
1590475800000|2020-05-26 06:50:00|24993.3|24989.7|24988.8|24985.2|25001.8|24998.2|24987.8|24984.2|181
1590476100000|2020-05-26 06:55:00|24988.3|24984.7|24988.8|24985.2|24998.8|24995.2|24976.3|24972.7|293
1590476400000|2020-05-26 07:00:00|24989.3|24985.7|24971.8|24968.2|24998.8|24995.2|24961.3|24957.7|850
1590476700000|2020-05-26 07:05:00|24972.8|24969.2|24982.8|24979.2|24984.3|24980.7|24957.3|24953.7|703
1590477000000|2020-05-26 07:10:00|24982.3|24978.7|24984.8|24981.2|24990.3|24986.7|24959.8|24956.2|579
1590477300000|2020-05-26 07:15:00|24989.8|24986.2|24973.8|24970.2|24995.3|24991.7|24963.3|24959.7|503
1590477600000|2020-05-26 07:20:00|24976.8|24973.2|24964.8|24961.2|24984.3|24980.7|24964.8|24961.2|514
1590477900000|2020-05-26 07:25:00|24963.8|24960.2|24944.8|24941.2|24972.8|24969.2|24941.8|24938.2|456
1590478200000|2020-05-26 07:30:00|24944.3|24940.7|24944.8|24941.2|24954.8|24951.2|24931.8|24928.2|856
1590478500000|2020-05-26 07:35:00|24944.3|24940.7|24961.8|24958.2|24979.8|24976.2|24942.8|24939.2|538
1590478800000|2020-05-26 07:40:00|24961.3|24957.7|24942.8|24939.2|24961.8|24958.2|24942.8|24939.2|376
1590479100000|2020-05-26 07:45:00|24943.3|24939.7|24948.8|24945.2|24950.8|24947.2|24930.3|24926.7|511
1590479400000|2020-05-26 07:50:00|24948.3|24944.7|24940.8|24937.2|24956.8|24953.2|24938.8|24935.2|358
1590479700000|2020-05-26 07:55:00|24941.3|24937.7|24947.8|24944.2|24954.8|24951.2|24938.8|24935.2|281
1590480000000|2020-05-26 08:00:00|24947.3|24943.7|24960.8|24957.2|24963.3|24959.7|24938.3|24934.7|506
1590480300000|2020-05-26 08:05:00|24961.3|24957.7|24963.8|24960.2|24970.8|24967.2|24951.8|24948.2|472
1590480600000|2020-05-26 08:10:00|24963.3|24959.7|24968.3|24964.7|24975.8|24972.2|24959.8|24956.2|608
1590480900000|2020-05-26 08:15:00|24967.8|24964.2|24974.8|24971.2|24983.8|24980.2|24966.8|24963.2|475
1590481200000|2020-05-26 08:20:00|24976.8|24973.2|24981.8|24978.2|24990.3|24986.7|24971.3|24967.7|450
1590481500000|2020-05-26 08:25:00|24981.3|24977.7|24978.8|24975.2|24987.3|24983.7|24968.8|24965.2|398
1590481800000|2020-05-26 08:30:00|24977.8|24974.2|24963.8|24960.2|24982.8|24979.2|24959.3|24955.7|434
1590482100000|2020-05-26 08:35:00|24963.3|24959.7|24961.3|24957.7|24969.8|24966.2|24955.8|24952.2|367
1590482400000|2020-05-26 08:40:00|24961.8|24958.2|24969.8|24966.2|24975.8|24972.2|24952.8|24949.2|387
1590482700000|2020-05-26 08:45:00|24969.3|24965.7|24970.8|24967.2|24978.3|24974.7|24959.8|24956.2|273
1590483000000|2020-05-26 08:50:00|24969.8|24966.2|24989.3|24985.7|24991.3|24987.7|24961.3|24957.7|499
1590483300000|2020-05-26 08:55:00|24989.8|24986.2|25004.8|25001.2|25010.8|25007.2|24987.8|24984.2|546
1590483600000|2020-05-26 09:00:00|25005.3|25001.7|25011.3|25007.7|25013.8|25010.2|24998.8|24995.2|475
1590483900000|2020-05-26 09:05:00|25012.3|25008.7|25023.8|25020.2|25030.3|25026.7|25011.8|25008.2|700
1590484200000|2020-05-26 09:10:00|25024.3|25020.7|25034.8|25031.2|25041.8|25038.2|25022.8|25019.2|664
1590484500000|2020-05-26 09:15:00|25034.3|25030.7|25039.3|25035.7|25045.3|25041.7|25029.8|25026.2|566
1590484800000|2020-05-26 09:20:00|25039.8|25036.2|25028.8|25025.2|25041.3|25037.7|25023.3|25019.7|525
1590485100000|2020-05-26 09:25:00|25029.3|25025.7|25033.8|25030.2|25035.8|25032.2|25017.3|25013.7|419
1590485400000|2020-05-26 09:30:00|25033.3|25029.7|25021.8|25018.2|25036.3|25032.7|25017.3|25013.7|390
1590485700000|2020-05-26 09:35:00|25022.3|25018.7|25010.8|25007.2|25026.8|25023.2|25004.8|25001.2|462
1590486000000|2020-05-26 09:40:00|25011.3|25007.7|24997.8|24994.2|25018.8|25015.2|24989.3|24985.7|639
1590486300000|2020-05-26 09:45:00|24998.3|24994.7|24995.3|24991.7|25002.8|24999.2|24989.8|24986.2|573
1590486600000|2020-05-26 09:50:00|24994.8|24991.2|24994.3|24990.7|24994.8|24991.2|24983.8|24980.2|384
1590486900000|2020-05-26 09:55:00|24993.8|24990.2|24989.8|24986.2|24995.3|24991.7|24979.8|24976.2|260
1590487200000|2020-05-26 10:00:00|24990.3|24986.7|24983.3|24979.7|24995.3|24991.7|24980.3|24976.7|366
1590487500000|2020-05-26 10:05:00|24983.8|24980.2|24973.8|24970.2|24983.8|24980.2|24964.8|24961.2|527
1590487800000|2020-05-26 10:10:00|24974.3|24970.7|24962.8|24959.2|24974.8|24971.2|24961.8|24958.2|314
1590488100000|2020-05-26 10:15:00|24961.8|24958.2|24979.8|24976.2|24985.8|24982.2|24960.8|24957.2|480
1590488400000|2020-05-26 10:20:00|24980.3|24976.7|24980.8|24977.2|24986.8|24983.2|24974.8|24971.2|211
1590488700000|2020-05-26 10:25:00|24981.3|24977.7|24983.8|24980.2|24986.8|24983.2|24971.3|24967.7|307
1590489000000|2020-05-26 10:30:00|24984.3|24980.7|24998.3|24994.7|25005.3|25001.7|24983.3|24979.7|410
1590489300000|2020-05-26 10:35:00|24996.8|24993.2|24983.8|24980.2|24998.3|24994.7|24973.3|24969.7|418
1590489600000|2020-05-26 10:40:00|24982.8|24979.2|24993.8|24990.2|25001.8|24998.2|24975.8|24972.2|338
1590489900000|2020-05-26 10:45:00|24991.8|24988.2|24993.8|24990.2|25007.8|25004.2|24991.8|24988.2|512
1590490200000|2020-05-26 10:50:00|24994.3|24990.7|24967.8|24964.2|24995.8|24992.2|24967.3|24963.7|421
1590490500000|2020-05-26 10:55:00|24968.3|24964.7|24973.8|24970.2|24980.8|24977.2|24963.8|24960.2|412
1590490800000|2020-05-26 11:00:00|24973.3|24969.7|24955.3|24951.7|24973.3|24969.7|24945.8|24942.2|639
1590491100000|2020-05-26 11:05:00|24956.3|24952.7|24963.8|24960.2|24966.3|24962.7|24952.3|24948.7|344
1590491400000|2020-05-26 11:10:00|24964.3|24960.7|24968.3|24964.7|24980.8|24977.2|24964.3|24960.7|369
1590491700000|2020-05-26 11:15:00|24964.8|24961.2|24979.8|24976.2|24980.8|24977.2|24956.8|24953.2|436
1590492000000|2020-05-26 11:20:00|24975.3|24971.7|24968.8|24965.2|24978.3|24974.7|24965.8|24962.2|274
1590492300000|2020-05-26 11:25:00|24969.3|24965.7|24961.8|24958.2|24970.8|24967.2|24958.8|24955.2|276
1590492600000|2020-05-26 11:30:00|24961.3|24957.7|24947.8|24944.2|24963.8|24960.2|24946.3|24942.7|470
1590492900000|2020-05-26 11:35:00|24947.3|24943.7|24951.8|24948.2|24954.8|24951.2|24946.3|24942.7|548
1590493200000|2020-05-26 11:40:00|24951.3|24947.7|24968.8|24965.2|24969.8|24966.2|24950.8|24947.2|427
1590493500000|2020-05-26 11:45:00|24968.3|24964.7|24969.8|24966.2|24972.3|24968.7|24962.3|24958.7|347
1590493800000|2020-05-26 11:50:00|24969.3|24965.7|25003.8|25000.2|25005.3|25001.7|24969.3|24965.7|763
1590494100000|2020-05-26 11:55:00|25004.8|25001.2|24980.8|24977.2|25006.8|25003.2|24979.3|24975.7|459
1590494400000|2020-05-26 12:00:00|24981.3|24977.7|24971.8|24968.2|24989.8|24986.2|24963.3|24959.7|510
1590494700000|2020-05-26 12:05:00|24972.3|24968.7|24962.8|24959.2|24978.3|24974.7|24953.3|24949.7|638
1590495000000|2020-05-26 12:10:00|24963.3|24959.7|24975.8|24972.2|24977.3|24973.7|24961.3|24957.7|549
1590495300000|2020-05-26 12:15:00|24976.3|24972.7|24977.8|24974.2|24979.8|24976.2|24971.3|24967.7|436
1590495600000|2020-05-26 12:20:00|24977.3|24973.7|25000.8|24997.2|25001.8|24998.2|24975.8|24972.2|443
1590495900000|2020-05-26 12:25:00|25001.3|24997.7|25006.8|25003.2|25015.8|25012.2|24992.8|24989.2|1013
1590496200000|2020-05-26 12:30:00|25006.3|25002.7|25011.3|25007.7|25014.8|25011.2|24991.8|24988.2|491
1590496500000|2020-05-26 12:35:00|25011.8|25008.2|25029.8|25026.2|25030.3|25026.7|25010.3|25006.7|613
1590496800000|2020-05-26 12:40:00|25029.3|25025.7|25042.8|25039.2|25047.3|25043.7|25023.3|25019.7|833
1590497100000|2020-05-26 12:45:00|25042.3|25038.7|25045.3|25041.7|25052.8|25049.2|25041.3|25037.7|674
1590497400000|2020-05-26 12:50:00|25044.8|25041.2|25049.8|25046.2|25054.3|25050.7|25044.8|25041.2|572
1590497700000|2020-05-26 12:55:00|25050.3|25046.7|25057.8|25054.2|25060.3|25056.7|25044.3|25040.7|883
1590498000000|2020-05-26 13:00:00|25058.3|25054.7|25089.8|25086.2|25098.3|25094.7|25055.3|25051.7|2009
1590498300000|2020-05-26 13:05:00|25089.3|25085.7|25098.3|25094.7|25109.8|25106.2|25082.8|25079.2|1349
1590498600000|2020-05-26 13:10:00|25097.8|25094.2|25092.8|25089.2|25104.8|25101.2|25086.3|25082.7|691
1590498900000|2020-05-26 13:15:00|25093.3|25089.7|25091.3|25087.7|25093.8|25090.2|25081.3|25077.7|615
1590499200000|2020-05-26 13:20:00|25090.8|25087.2|25084.3|25080.7|25104.3|25100.7|25082.8|25079.2|806
1590499500000|2020-05-26 13:25:00|25084.8|25081.2|25067.3|25063.7|25089.3|25085.7|25067.3|25063.7|1149
1590499800000|2020-05-26 13:30:00|25066.7|25064.3|25027.7|25025.3|25095.7|25093.3|25025.2|25022.8|6726
1590500100000|2020-05-26 13:35:00|25027.2|25024.8|25016.7|25014.3|25056.2|25053.8|25008.7|25006.3|3453
1590500400000|2020-05-26 13:40:00|25019.7|25017.3|25076.7|25074.3|25080.7|25078.3|25013.7|25011.3|3335
1590500700000|2020-05-26 13:45:00|25078.7|25076.3|25087.7|25085.3|25099.2|25096.8|25061.7|25059.3|2892
1590501000000|2020-05-26 13:50:00|25086.7|25084.3|25075.7|25073.3|25102.2|25099.8|25071.7|25069.3|2523
1590501300000|2020-05-26 13:55:00|25076.2|25073.8|25044.2|25041.8|25098.2|25095.8|25035.2|25032.8|2848
1590501600000|2020-05-26 14:00:00|25044.7|25042.3|25059.7|25057.3|25071.2|25068.8|25035.7|25033.3|2090
1590501900000|2020-05-26 14:05:00|25060.2|25057.8|25012.7|25010.3|25070.7|25068.3|25001.7|24999.3|2972
1590502200000|2020-05-26 14:10:00|25012.2|25009.8|25033.9|25031.5|25035.4|25033|24999.7|24997.3|1893
1590502500000|2020-05-26 14:15:00|25034.4|25032|25050.9|25048.5|25056.4|25054|25020.9|25018.5|1739
1590502800000|2020-05-26 14:20:00|25050.4|25048|25048.4|25046|25064.9|25062.5|25035.4|25033|1454
1590503100000|2020-05-26 14:25:00|25047.9|25045.5|25082.4|25080|25083.9|25081.5|25035.9|25033.5|1566
1590503400000|2020-05-26 14:30:00|25080.9|25078.5|25083.9|25081.5|25091.9|25089.5|25072.9|25070.5|1675
1590503700000|2020-05-26 14:35:00|25083.4|25081|25074.9|25072.5|25098.9|25096.5|25066.9|25064.5|1624
1590504000000|2020-05-26 14:40:00|25075.4|25073|25064.4|25062|25086.9|25084.5|25060.4|25058|1373
1590504300000|2020-05-26 14:45:00|25065.4|25063|25072.9|25070.5|25091.9|25089.5|25063.4|25061|1424
1590504600000|2020-05-26 14:50:00|25072.4|25070|25111.9|25109.5|25119.4|25117|25072.4|25070|1940
1590504900000|2020-05-26 14:55:00|25111.4|25109|25111.4|25109|25118.4|25116|25102.4|25100|1013
1590505200000|2020-05-26 15:00:00|25111.9|25109.5|25126.4|25124|25138.4|25136|25108.9|25106.5|1893
1590505500000|2020-05-26 15:05:00|25126.9|25124.5|25121.9|25119.5|25147.9|25145.5|25116.9|25114.5|2014
1590505800000|2020-05-26 15:10:00|25121.4|25119|25131.9|25129.5|25133.4|25131|25104.4|25102|1666
1590506100000|2020-05-26 15:15:00|25131.4|25129|25136.9|25134.5|25143.9|25141.5|25112.4|25110|1690
1590506400000|2020-05-26 15:20:00|25136.4|25134|25116.9|25114.5|25146.9|25144.5|25115.9|25113.5|2414
1590506700000|2020-05-26 15:25:00|25117.4|25115|25092.9|25090.5|25119.9|25117.5|25054.9|25052.5|3560
1590507000000|2020-05-26 15:30:00|25092.4|25090|25072.4|25070|25095.4|25093|25067.4|25065|1474
1590507300000|2020-05-26 15:35:00|25072.9|25070.5|25076.4|25074|25079.4|25077|25057.4|25055|1403
1590507600000|2020-05-26 15:40:00|25075.9|25073.5|25039.4|25037|25083.9|25081.5|25039.4|25037|2276
1590507900000|2020-05-26 15:45:00|25041.4|25039|25044.9|25042.5|25055.4|25053|25022.4|25020|1447
1590508200000|2020-05-26 15:50:00|25044.4|25042|25051.4|25049|25063.9|25061.5|25042.9|25040.5|885
1590508500000|2020-05-26 15:55:00|25052.4|25050|25059.9|25057.5|25061.4|25059|25037.9|25035.5|962
1590508800000|2020-05-26 16:00:00|25059.4|25057|25051.4|25049|25065.4|25063|25043.4|25041|919
1590509100000|2020-05-26 16:05:00|25052.4|25050|25053.4|25051|25059.4|25057|25043.4|25041|825
1590509400000|2020-05-26 16:10:00|25052.9|25050.5|25065.9|25063.5|25073.9|25071.5|25049.9|25047.5|987
1590509700000|2020-05-26 16:15:00|25066.4|25064|25037.9|25035.5|25071.4|25069|25037.4|25035|696
1590510000000|2020-05-26 16:20:00|25037.4|25035|25031.9|25029.5|25050.4|25048|25015.4|25013|1198
1590510300000|2020-05-26 16:25:00|25031.4|25029|25039.9|25037.5|25042.9|25040.5|25027.4|25025|693
1590510600000|2020-05-26 16:30:00|25040.4|25038|25059.9|25057.5|25063.9|25061.5|25039.4|25037|921
1590510900000|2020-05-26 16:35:00|25059.4|25057|25092.4|25090|25092.4|25090|25051.4|25049|1129
1590511200000|2020-05-26 16:40:00|25092.8|25090.4|25097.3|25094.9|25099.3|25096.9|25086.8|25084.4|1242
1590511500000|2020-05-26 16:45:00|25097.8|25095.4|25093.8|25091.4|25100.8|25098.4|25088.3|25085.9|775
1590511800000|2020-05-26 16:50:00|25094.3|25091.9|25101.8|25099.4|25112.3|25109.9|25093.3|25090.9|910
1590512100000|2020-05-26 16:55:00|25101.3|25098.9|25120.8|25118.4|25122.8|25120.4|25099.3|25096.9|967
1590512400000|2020-05-26 17:00:00|25121.8|25119.4|25125.3|25122.9|25130.3|25127.9|25117.3|25114.9|657
1590512700000|2020-05-26 17:05:00|25125.8|25123.4|25126.8|25124.4|25137.8|25135.4|25120.8|25118.4|603
1590513000000|2020-05-26 17:10:00|25126.3|25123.9|25134.3|25131.9|25135.8|25133.4|25114.8|25112.4|745
1590513300000|2020-05-26 17:15:00|25134.8|25132.4|25132.8|25130.4|25142.3|25139.9|25129.8|25127.4|740
1590513600000|2020-05-26 17:20:00|25133.3|25130.9|25138.3|25135.9|25146.8|25144.4|25125.3|25122.9|789
1590513900000|2020-05-26 17:25:00|25137.8|25135.4|25158.3|25155.9|25162.3|25159.9|25137.8|25135.4|1029
1590514200000|2020-05-26 17:30:00|25157.8|25155.4|25131.3|25128.9|25161.3|25158.9|25128.8|25126.4|783
1590514500000|2020-05-26 17:35:00|25130.8|25128.4|25134.8|25132.4|25137.8|25135.4|25122.8|25120.4|578
1590514800000|2020-05-26 17:40:00|25135.3|25132.9|25144.3|25141.9|25144.8|25142.4|25126.3|25123.9|511
1590515100000|2020-05-26 17:45:00|25144.8|25142.4|25130.8|25128.4|25144.8|25142.4|25125.8|25123.4|671
1590515400000|2020-05-26 17:50:00|25130.3|25127.9|25145.8|25143.4|25145.8|25143.4|25129.8|25127.4|456
1590515700000|2020-05-26 17:55:00|25146.3|25143.9|25134.3|25131.9|25149.8|25147.4|25133.3|25130.9|486
1590516000000|2020-05-26 18:00:00|25134.8|25132.4|25142.8|25140.4|25155.8|25153.4|25125.8|25123.4|815
1590516300000|2020-05-26 18:05:00|25143.3|25140.9|25142.8|25140.4|25152.8|25150.4|25132.8|25130.4|503
1590516600000|2020-05-26 18:10:00|25143.3|25140.9|25141.3|25138.9|25156.3|25153.9|25136.8|25134.4|640
1590516900000|2020-05-26 18:15:00|25141.8|25139.4|25147.3|25144.9|25149.8|25147.4|25137.8|25135.4|536
1590517200000|2020-05-26 18:20:00|25147.8|25145.4|25164.8|25162.4|25178.3|25175.9|25147.8|25145.4|1139
1590517500000|2020-05-26 18:25:00|25165.3|25162.9|25152.3|25149.9|25166.8|25164.4|25149.8|25147.4|876
1590517800000|2020-05-26 18:30:00|25152.8|25150.4|25134.3|25131.9|25154.8|25152.4|25129.8|25127.4|901
1590518100000|2020-05-26 18:35:00|25133.8|25131.4|25131.3|25128.9|25145.8|25143.4|25127.8|25125.4|719
1590518400000|2020-05-26 18:40:00|25130.8|25128.4|25115.3|25112.9|25132.8|25130.4|25106.8|25104.4|922
1590518700000|2020-05-26 18:45:00|25114.8|25112.4|25109.8|25107.4|25120.3|25117.9|25101.3|25098.9|814
1590519000000|2020-05-26 18:50:00|25109.3|25106.9|25107.3|25104.9|25122.3|25119.9|25106.3|25103.9|655
1590519300000|2020-05-26 18:55:00|25106.8|25104.4|25127.3|25124.9|25130.8|25128.4|25102.8|25100.4|875
1590519600000|2020-05-26 19:00:00|25126.3|25123.9|25103.3|25100.9|25137.3|25134.9|25090.8|25088.4|1241
1590519900000|2020-05-26 19:05:00|25103.8|25101.4|25116.3|25113.9|25123.3|25120.9|25101.3|25098.9|1047
1590520200000|2020-05-26 19:10:00|25116.8|25114.4|25125.8|25123.4|25134.3|25131.9|25114.8|25112.4|1547
1590520500000|2020-05-26 19:15:00|25125.3|25122.9|25116.3|25113.9|25131.3|25128.9|25094.8|25092.4|1516
1590520800000|2020-05-26 19:20:00|25115.8|25113.4|25146.3|25143.9|25147.3|25144.9|25106.8|25104.4|1419
1590521100000|2020-05-26 19:25:00|25145.8|25143.4|25131.8|25129.4|25146.3|25143.9|25123.3|25120.9|1092
1590521400000|2020-05-26 19:30:00|25132.3|25129.9|25080.9|25078.5|25152.9|25150.5|25044.9|25042.5|3856
1590521700000|2020-05-26 19:35:00|25080.4|25078|25069.4|25067|25113.4|25111|25068.9|25066.5|3960
1590522000000|2020-05-26 19:40:00|25067.4|25065|25016.9|25014.5|25069.9|25067.5|25000.4|24998|2248
1590522300000|2020-05-26 19:45:00|25016.4|25014|24992.9|24990.5|25029.4|25027|24976.4|24974|2562
1590522600000|2020-05-26 19:50:00|24995.9|24993.5|24974.4|24972|25042.9|25040.5|24965.9|24963.5|4424
1590522900000|2020-05-26 19:55:00|24976.9|24974.5|25004.4|25002|25005.4|25003|24963.4|24961|6318
1590523200000|2020-05-26 20:00:00|25005.6|25000.8|25021.6|25016.8|25031.1|25026.3|25004.6|24999.8|2131
1590523500000|2020-05-26 20:05:00|25022.6|25017.8|25045.6|25040.8|25047.6|25042.8|25021.1|25016.3|888
1590523800000|2020-05-26 20:10:00|25046.1|25041.3|25062.9|25053.1|25073.1|25068.3|25017.1|25012.3|1064
1590524100000|2020-05-26 20:15:00|25062.1|25052.3|25066|25056.2|25067.6|25057.8|25057|25047.2|4
1590524400000|2020-05-26 20:20:00|25066.3|25056.5|25063|25053.2|25069.5|25059.7|25062.3|25052.5|0
1590524700000|2020-05-26 20:25:00|25063.6|25053.8|25060.4|25050.6|25065.2|25055.4|25056.1|25046.3|0
1590525000000|2020-05-26 20:30:00|25061.1|25056.3|25065.1|25060.3|25085.1|25080.3|25057.1|25052.3|338
1590525300000|2020-05-26 20:35:00|25063.1|25058.3|25081.1|25076.3|25081.1|25076.3|25060.1|25055.3|149
1590525600000|2020-05-26 20:40:00|25079.1|25074.3|25072.1|25067.3|25082.1|25077.3|25069.1|25064.3|73
1590525900000|2020-05-26 20:45:00|25071.1|25066.3|25068.1|25063.3|25076.1|25071.3|25064.1|25059.3|123
1590526200000|2020-05-26 20:50:00|25071.1|25066.3|25066.1|25061.3|25075.1|25070.3|25062.1|25057.3|76
1590526500000|2020-05-26 20:55:00|25067.1|25062.3|25068.5|25058.7|25070.7|25064.3|25059.1|25054.3|115
1590526800000|2020-05-26 21:00:00|25068.7|25058.9|25056.5|25046.7|25069.2|25059.4|25054.3|25044.5|0
1590527100000|2020-05-26 21:05:00|25056.2|25046.4|25057.8|25048|25059.2|25049.4|25055.5|25045.7|0
1590527400000|2020-05-26 21:10:00|25056|25046.2|25055.5|25045.7|25056.8|25047|25054.3|25044.5|0
1590527700000|2020-05-26 21:15:00|25055.2|25045.4|25050.2|25040.4|25055.2|25045.4|25049|25039.2|0
1590528000000|2020-05-26 21:20:00|25050.1|25040.3|25054|25044.2|25054|25044.2|25050.1|25040.3|0
1590528300000|2020-05-26 21:25:00|25053.4|25043.6|25053.3|25043.5|25054.1|25044.3|25053.3|25043.5|0
1590528600000|2020-05-26 21:30:00|25053.2|25043.4|25056.5|25046.7|25056.7|25046.9|25053.2|25043.4|0
1590528900000|2020-05-26 21:35:00|25058|25048.2|25059|25049.2|25060.8|25051|25055.7|25045.9|0
1590529200000|2020-05-26 21:40:00|25059.1|25049.3|25057.3|25047.5|25061.6|25051.8|25057.1|25047.3|0
1590529500000|2020-05-26 21:45:00|25057.2|25047.4|25055.7|25045.9|25058.4|25048.6|25054.4|25044.6|0
1590529800000|2020-05-26 21:50:00|25055.6|25045.8|25054|25044.2|25056.2|25046.4|25053.5|25043.7|0
1590530100000|2020-05-26 21:55:00|25053.8|25044|25059.1|25049.3|25060|25050.2|25053.6|25043.8|0
1590530400000|2020-05-26 22:00:00|25063.1|25058.3|25038.6|25033.8|25063.1|25058.3|25032.6|25027.8|252
1590530700000|2020-05-26 22:05:00|25039.1|25034.3|25055.6|25050.8|25065.1|25060.3|25036.6|25031.8|165
1590531000000|2020-05-26 22:10:00|25056.6|25051.8|25056.6|25051.8|25068.6|25063.8|25056.1|25051.3|122
1590531300000|2020-05-26 22:15:00|25056.1|25051.3|25031.6|25026.8|25056.6|25051.8|25018.6|25013.8|186
1590531600000|2020-05-26 22:20:00|25031.1|25026.3|25035.1|25030.3|25040.6|25035.8|25027.6|25022.8|76
1590531900000|2020-05-26 22:25:00|25034.6|25029.8|25024.6|25019.8|25044.6|25039.8|25024.1|25019.3|98
1590532200000|2020-05-26 22:30:00|25024.1|25019.3|25017.6|25012.8|25037.1|25032.3|25014.1|25009.3|124
1590532500000|2020-05-26 22:35:00|25018.1|25013.3|25025.6|25020.8|25027.1|25022.3|25013.1|25008.3|136
1590532800000|2020-05-26 22:40:00|25026.1|25021.3|25034.1|25029.3|25048.6|25043.8|25024.6|25019.8|127
1590533100000|2020-05-26 22:45:00|25033.6|25028.8|25037.6|25032.8|25042.1|25037.3|25032.1|25027.3|57
1590533400000|2020-05-26 22:50:00|25038.1|25033.3|25035.6|25030.8|25040.6|25035.8|25026.1|25021.3|92
1590533700000|2020-05-26 22:55:00|25036.1|25031.3|25052.6|25047.8|25058.6|25053.8|25035.1|25030.3|167
1590534000000|2020-05-26 23:00:00|25053.1|25048.3|25052.6|25047.8|25058.1|25053.3|25047.1|25042.3|73
1590534300000|2020-05-26 23:05:00|25053.1|25048.3|25057.1|25052.3|25059.1|25054.3|25052.1|25047.3|65
1590534600000|2020-05-26 23:10:00|25056.6|25051.8|25039.1|25034.3|25057.1|25052.3|25035.1|25030.3|88
1590534900000|2020-05-26 23:15:00|25039.6|25034.8|25020.1|25015.3|25042.6|25037.8|25016.6|25011.8|157
1590535200000|2020-05-26 23:20:00|25020.6|25015.8|25024.6|25019.8|25027.1|25022.3|25017.1|25012.3|79
1590535500000|2020-05-26 23:25:00|25025.6|25020.8|25020.1|25015.3|25032.1|25027.3|25018.6|25013.8|112
1590535800000|2020-05-26 23:30:00|25019.6|25014.8|25030.6|25025.8|25031.6|25026.8|25016.1|25011.3|96
1590536100000|2020-05-26 23:35:00|25030.1|25025.3|25017.6|25012.8|25036.1|25031.3|25017.6|25012.8|101
1590536400000|2020-05-26 23:40:00|25016.6|25011.8|25016.6|25011.8|25018.6|25013.8|25010.1|25005.3|122
1590536700000|2020-05-26 23:45:00|25017.1|25012.3|25025.6|25020.8|25031.6|25026.8|25017.1|25012.3|88
1590537000000|2020-05-26 23:50:00|25026.1|25021.3|25039.1|25034.3|25039.6|25034.8|25019.1|25014.3|105
1590537300000|2020-05-26 23:55:00|25039.6|25034.8|25027.1|25022.3|25040.6|25035.8|25024.6|25019.8|124
1590537600000|2020-05-27 00:00:00|25029.1|25024.3|25046.6|25041.8|25055.1|25050.3|25028.6|25023.8|413
1590537900000|2020-05-27 00:05:00|25047.1|25042.3|24993.1|24988.3|25053.6|25048.8|24983.1|24978.3|580
1590538200000|2020-05-27 00:10:00|24992.1|24987.3|24986.1|24981.3|24994.1|24989.3|24970.1|24965.3|604
1590538500000|2020-05-27 00:15:00|24985.6|24980.8|24984.1|24979.3|24992.1|24987.3|24970.1|24965.3|274
1590538800000|2020-05-27 00:20:00|24983.6|24978.8|24990.1|24985.3|24994.1|24989.3|24982.6|24977.8|151
1590539100000|2020-05-27 00:25:00|24989.6|24984.8|25002.1|24997.3|25005.6|25000.8|24987.1|24982.3|174
1590539400000|2020-05-27 00:30:00|25002.6|24997.8|24999.1|24994.3|25008.1|25003.3|24991.1|24986.3|222
1590539700000|2020-05-27 00:35:00|24998.6|24993.8|25008.6|25003.8|25008.6|25003.8|24988.1|24983.3|139
1590540000000|2020-05-27 00:40:00|25009.1|25004.3|25002.6|24997.8|25018.1|25013.3|25001.6|24996.8|239
1590540300000|2020-05-27 00:45:00|25003.1|24998.3|25028.1|25023.3|25031.1|25026.3|24998.1|24993.3|318
1590540600000|2020-05-27 00:50:00|25027.6|25022.8|25045.1|25040.3|25049.6|25044.8|25025.6|25020.8|229
1590540900000|2020-05-27 00:55:00|25044.1|25039.3|25051.1|25046.3|25055.1|25050.3|25036.1|25031.3|279
1590541200000|2020-05-27 01:00:00|25051.6|25046.8|25093.6|25088.8|25100.6|25095.8|25051.1|25046.3|868
1590541500000|2020-05-27 01:05:00|25093.1|25088.3|25125.1|25120.3|25135.1|25130.3|25084.1|25079.3|805
1590541800000|2020-05-27 01:10:00|25125.6|25120.8|25108.1|25103.3|25125.6|25120.8|25098.6|25093.8|455
1590542100000|2020-05-27 01:15:00|25107.6|25102.8|25131.6|25126.8|25146.6|25141.8|25106.1|25101.3|626
1590542400000|2020-05-27 01:20:00|25132.1|25127.3|25125.1|25120.3|25140.6|25135.8|25120.1|25115.3|235
1590542700000|2020-05-27 01:25:00|25125.6|25120.8|25118.6|25113.8|25129.6|25124.8|25116.6|25111.8|191
1590543000000|2020-05-27 01:30:00|25118.1|25113.3|25112.6|25107.8|25125.1|25120.3|25102.6|25097.8|353
1590543300000|2020-05-27 01:35:00|25113.1|25108.3|25123.6|25118.8|25126.1|25121.3|25106.1|25101.3|271
1590543600000|2020-05-27 01:40:00|25123.1|25118.3|25130.1|25125.3|25137.6|25132.8|25114.6|25109.8|314
1590543900000|2020-05-27 01:45:00|25129.6|25124.8|25126.6|25121.8|25145.1|25140.3|25126.1|25121.3|222
1590544200000|2020-05-27 01:50:00|25126.1|25121.3|25108.1|25103.3|25126.1|25121.3|25105.6|25100.8|274
1590544500000|2020-05-27 01:55:00|25107.6|25102.8|25105.1|25100.3|25111.1|25106.3|25089.1|25084.3|358
1590544800000|2020-05-27 02:00:00|25104.6|25099.8|25087.6|25082.8|25111.1|25106.3|25084.6|25079.8|228
1590545100000|2020-05-27 02:05:00|25088.1|25083.3|25088.1|25083.3|25097.6|25092.8|25077.1|25072.3|220
1590545400000|2020-05-27 02:10:00|25087.6|25082.8|25090.1|25085.3|25094.1|25089.3|25073.1|25068.3|201
1590545700000|2020-05-27 02:15:00|25089.6|25084.8|25075.1|25070.3|25090.1|25085.3|25074.1|25069.3|151
1590546000000|2020-05-27 02:20:00|25074.1|25069.3|25078.1|25073.3|25082.1|25077.3|25062.1|25057.3|300
1590546300000|2020-05-27 02:25:00|25075.6|25070.8|25094.1|25089.3|25098.6|25093.8|25074.6|25069.8|195
1590546600000|2020-05-27 02:30:00|25093.6|25088.8|25104.6|25099.8|25105.1|25100.3|25092.1|25087.3|194
1590546900000|2020-05-27 02:35:00|25104.1|25099.3|25089.6|25084.8|25108.1|25103.3|25085.6|25080.8|146
1590547200000|2020-05-27 02:40:00|25089.1|25084.3|25112.1|25107.3|25118.6|25113.8|25083.1|25078.3|211
1590547500000|2020-05-27 02:45:00|25112.6|25107.8|25115.1|25110.3|25120.1|25115.3|25110.6|25105.8|120
1590547800000|2020-05-27 02:50:00|25114.6|25109.8|25119.6|25114.8|25124.1|25119.3|25110.1|25105.3|80
1590548100000|2020-05-27 02:55:00|25119.1|25114.3|25154.1|25149.3|25161.1|25156.3|25115.6|25110.8|502
1590548400000|2020-05-27 03:00:00|25154.6|25149.8|25170.1|25165.3|25173.6|25168.8|25154.6|25149.8|417
1590548700000|2020-05-27 03:05:00|25170.6|25165.8|25154.6|25149.8|25173.1|25168.3|25154.1|25149.3|171
1590549000000|2020-05-27 03:10:00|25155.1|25150.3|25154.6|25149.8|25161.6|25156.8|25152.6|25147.8|142
1590549300000|2020-05-27 03:15:00|25154.1|25149.3|25159.1|25154.3|25163.1|25158.3|25154.1|25149.3|154
1590549600000|2020-05-27 03:20:00|25158.6|25153.8|25164.6|25159.8|25169.1|25164.3|25157.1|25152.3|99
1590549900000|2020-05-27 03:25:00|25165.1|25160.3|25167.6|25162.8|25179.6|25174.8|25164.1|25159.3|231
1590550200000|2020-05-27 03:30:00|25168.1|25163.3|25195.1|25190.3|25195.6|25190.8|25168.1|25163.3|321
1590550500000|2020-05-27 03:35:00|25194.6|25189.8|25224.1|25219.3|25242.6|25237.8|25192.1|25187.3|799
1590550800000|2020-05-27 03:40:00|25224.6|25219.8|25232.1|25227.3|25238.6|25233.8|25219.6|25214.8|227
1590551100000|2020-05-27 03:45:00|25232.6|25227.8|25241.1|25236.3|25244.6|25239.8|25227.6|25222.8|257
1590551400000|2020-05-27 03:50:00|25241.6|25236.8|25235.1|25230.3|25244.6|25239.8|25233.1|25228.3|166
1590551700000|2020-05-27 03:55:00|25234.6|25229.8|25225.1|25220.3|25235.6|25230.8|25223.6|25218.8|114
1590552000000|2020-05-27 04:00:00|25225.6|25220.8|25237.1|25232.3|25242.6|25237.8|25219.1|25214.3|300
1590552300000|2020-05-27 04:05:00|25236.1|25231.3|25221.1|25216.3|25236.6|25231.8|25217.1|25212.3|131
1590552600000|2020-05-27 04:10:00|25222.1|25217.3|25221.1|25216.3|25225.1|25220.3|25219.1|25214.3|135
1590552900000|2020-05-27 04:15:00|25220.6|25215.8|25230.1|25225.3|25234.6|25229.8|25220.6|25215.8|118
1590553200000|2020-05-27 04:20:00|25230.6|25225.8|25243.1|25238.3|25245.1|25240.3|25228.1|25223.3|200
1590553500000|2020-05-27 04:25:00|25242.6|25237.8|25262.6|25257.8|25263.6|25258.8|25235.6|25230.8|383
1590553800000|2020-05-27 04:30:00|25263.1|25258.3|25237.1|25232.3|25264.6|25259.8|25236.1|25231.3|308
1590554100000|2020-05-27 04:35:00|25236.6|25231.8|25235.1|25230.3|25241.1|25236.3|25231.6|25226.8|119
1590554400000|2020-05-27 04:40:00|25235.6|25230.8|25237.6|25232.8|25239.1|25234.3|25232.1|25227.3|75
1590554700000|2020-05-27 04:45:00|25238.1|25233.3|25242.1|25237.3|25246.1|25241.3|25233.1|25228.3|161
1590555000000|2020-05-27 04:50:00|25242.6|25237.8|25226.1|25221.3|25243.1|25238.3|25224.1|25219.3|178
1590555300000|2020-05-27 04:55:00|25226.6|25221.8|25227.1|25222.3|25233.1|25228.3|25223.6|25218.8|113
1590555600000|2020-05-27 05:00:00|25226.6|25221.8|25218.1|25213.3|25228.1|25223.3|25216.6|25211.8|196
1590555900000|2020-05-27 05:05:00|25217.6|25212.8|25222.6|25217.8|25231.1|25226.3|25216.1|25211.3|134
1590556200000|2020-05-27 05:10:00|25223.1|25218.3|25209.1|25204.3|25224.1|25219.3|25205.6|25200.8|243
1590556500000|2020-05-27 05:15:00|25208.6|25203.8|25217.1|25212.3|25217.6|25212.8|25205.1|25200.3|206
1590556800000|2020-05-27 05:20:00|25216.1|25211.3|25213.1|25208.3|25220.6|25215.8|25212.6|25207.8|156
1590557100000|2020-05-27 05:25:00|25213.6|25208.8|25229.6|25224.8|25230.6|25225.8|25209.1|25204.3|143
1590557400000|2020-05-27 05:30:00|25230.1|25225.3|25213.6|25208.8|25230.1|25225.3|25211.1|25206.3|156
1590557700000|2020-05-27 05:35:00|25213.1|25208.3|25235.6|25230.8|25237.1|25232.3|25211.6|25206.8|257
1590558000000|2020-05-27 05:40:00|25235.1|25230.3|25233.6|25228.8|25239.1|25234.3|25225.6|25220.8|243
1590558300000|2020-05-27 05:45:00|25234.6|25229.8|25227.6|25222.8|25238.1|25233.3|25224.6|25219.8|173
1590558600000|2020-05-27 05:50:00|25227.1|25222.3|25205.6|25200.8|25237.1|25232.3|25205.6|25200.8|290
1590558900000|2020-05-27 05:55:00|25206.1|25201.3|25203.1|25198.3|25207.1|25202.3|25194.1|25189.3|491
1590559200000|2020-05-27 06:00:00|25202.5|25198.9|25207|25203.4|25207|25203.4|25188.5|25184.9|461
1590559500000|2020-05-27 06:05:00|25206.5|25202.9|25198.5|25194.9|25208|25204.4|25189.5|25185.9|350
1590559800000|2020-05-27 06:10:00|25199.5|25195.9|25211.5|25207.9|25218|25214.4|25196.5|25192.9|471
1590560100000|2020-05-27 06:15:00|25212|25208.4|25211.5|25207.9|25219.5|25215.9|25204.5|25200.9|285
1590560400000|2020-05-27 06:20:00|25211|25207.4|25192.5|25188.9|25216|25212.4|25186.5|25182.9|242
1590560700000|2020-05-27 06:25:00|25193|25189.4|25171|25167.4|25193|25189.4|25167.5|25163.9|405
1590561000000|2020-05-27 06:30:00|25171.5|25167.9|25169|25165.4|25175.5|25171.9|25162.5|25158.9|296
1590561300000|2020-05-27 06:35:00|25168.5|25164.9|25175.5|25171.9|25175.5|25171.9|25164.5|25160.9|227
1590561600000|2020-05-27 06:40:00|25175|25171.4|25168|25164.4|25177.5|25173.9|25164.5|25160.9|137
1590561900000|2020-05-27 06:45:00|25167.5|25163.9|25179|25175.4|25180.5|25176.9|25159.5|25155.9|228
1590562200000|2020-05-27 06:50:00|25178.5|25174.9|25181.5|25177.9|25186.5|25182.9|25170.5|25166.9|140
1590562500000|2020-05-27 06:55:00|25182|25178.4|25171.5|25167.9|25187.5|25183.9|25167|25163.4|212
1590562800000|2020-05-27 07:00:00|25171|25167.4|25196.5|25192.9|25198.5|25194.9|25154|25150.4|707
1590563100000|2020-05-27 07:05:00|25195|25191.4|25219|25215.4|25226.5|25222.9|25186|25182.4|777
1590563400000|2020-05-27 07:10:00|25218.5|25214.9|25206.5|25202.9|25218.5|25214.9|25200.5|25196.9|451
1590563700000|2020-05-27 07:15:00|25206|25202.4|25166.5|25162.9|25221.5|25217.9|25127|25123.4|2465
1590564000000|2020-05-27 07:20:00|25166|25162.4|25174.5|25170.9|25201|25197.4|25161|25157.4|955
1590564300000|2020-05-27 07:25:00|25174|25170.4|25201.5|25197.9|25205|25201.4|25168.5|25164.9|447
1590564600000|2020-05-27 07:30:00|25201|25197.4|25201.5|25197.9|25214|25210.4|25188.5|25184.9|471
1590564900000|2020-05-27 07:35:00|25201|25197.4|25232.5|25228.9|25242.5|25238.9|25192.5|25188.9|679
1590565200000|2020-05-27 07:40:00|25232|25228.4|25240.5|25236.9|25254.5|25250.9|25229.5|25225.9|739
1590565500000|2020-05-27 07:45:00|25241.5|25237.9|25258.5|25254.9|25275|25271.4|25236.5|25232.9|781
1590565800000|2020-05-27 07:50:00|25258|25254.4|25255.5|25251.9|25261.5|25257.9|25251|25247.4|511
1590566100000|2020-05-27 07:55:00|25256|25252.4|25245.5|25241.9|25258.5|25254.9|25240.5|25236.9|684
1590566400000|2020-05-27 08:00:00|25245|25241.4|25269.5|25265.9|25270.5|25266.9|25243.5|25239.9|904
1590566700000|2020-05-27 08:05:00|25269|25265.4|25265.5|25261.9|25278.5|25274.9|25261|25257.4|578
1590567000000|2020-05-27 08:10:00|25265|25261.4|25266|25262.4|25278|25274.4|25260|25256.4|404
1590567300000|2020-05-27 08:15:00|25265.5|25261.9|25281|25277.4|25288.5|25284.9|25265.5|25261.9|579
1590567600000|2020-05-27 08:20:00|25280.5|25276.9|25288.5|25284.9|25297|25293.4|25278.5|25274.9|501
1590567900000|2020-05-27 08:25:00|25288|25284.4|25264.5|25260.9|25288.5|25284.9|25245.5|25241.9|914
1590568200000|2020-05-27 08:30:00|25265|25261.4|25271.5|25267.9|25293.5|25289.9|25264|25260.4|754
1590568500000|2020-05-27 08:35:00|25271|25267.4|25304.5|25300.9|25316|25312.4|25269.5|25265.9|1072
1590568800000|2020-05-27 08:40:00|25305|25301.4|25313.5|25309.9|25324|25320.4|25300.5|25296.9|802
1590569100000|2020-05-27 08:45:00|25313|25309.4|25322.5|25318.9|25323.5|25319.9|25299|25295.4|863
1590569400000|2020-05-27 08:50:00|25322|25318.4|25319.5|25315.9|25328.5|25324.9|25315|25311.4|671
1590569700000|2020-05-27 08:55:00|25320|25316.4|25317.5|25313.9|25330|25326.4|25313.5|25309.9|306
1590570000000|2020-05-27 09:00:00|25318|25314.4|25333|25329.4|25334|25330.4|25316|25312.4|412
1590570300000|2020-05-27 09:05:00|25332.5|25328.9|25310.5|25306.9|25332.5|25328.9|25307.5|25303.9|477
1590570600000|2020-05-27 09:10:00|25311|25307.4|25336.5|25332.9|25342|25338.4|25308.5|25304.9|528
1590570900000|2020-05-27 09:15:00|25337|25333.4|25360.5|25356.9|25370.5|25366.9|25334.5|25330.9|920
1590571200000|2020-05-27 09:20:00|25360|25356.4|25387|25383.4|25389.5|25385.9|25360|25356.4|979
1590571500000|2020-05-27 09:25:00|25386.5|25382.9|25416.5|25412.9|25445|25441.4|25385.5|25381.9|1502
1590571800000|2020-05-27 09:30:00|25417|25413.4|25393|25389.4|25417|25413.4|25391|25387.4|830
1590572100000|2020-05-27 09:35:00|25393.5|25389.9|25407|25403.4|25409|25405.4|25381|25377.4|717
1590572400000|2020-05-27 09:40:00|25407.5|25403.9|25402.5|25398.9|25420.5|25416.9|25396.5|25392.9|430
1590572700000|2020-05-27 09:45:00|25401.5|25397.9|25416|25412.4|25419|25415.4|25400.5|25396.9|336
1590573000000|2020-05-27 09:50:00|25416.5|25412.9|25425|25421.4|25425|25421.4|25403.5|25399.9|393
1590573300000|2020-05-27 09:55:00|25424.5|25420.9|25427.5|25423.9|25442.5|25438.9|25420.5|25416.9|518
1590573600000|2020-05-27 10:00:00|25427|25423.4|25417.5|25413.9|25436.5|25432.9|25415.5|25411.9|468
1590573900000|2020-05-27 10:05:00|25416.5|25412.9|25407.5|25403.9|25427.5|25423.9|25396.5|25392.9|707
1590574200000|2020-05-27 10:10:00|25407|25403.4|25416.5|25412.9|25418|25414.4|25397|25393.4|388
1590574500000|2020-05-27 10:15:00|25416|25412.4|25397.5|25393.9|25430.5|25426.9|25394.5|25390.9|649
1590574800000|2020-05-27 10:20:00|25398|25394.4|25404|25400.4|25409.5|25405.9|25389|25385.4|442
1590575100000|2020-05-27 10:25:00|25403.5|25399.9|25400|25396.4|25405.5|25401.9|25391.5|25387.9|406
1590575400000|2020-05-27 10:30:00|25401|25397.4|25407.5|25403.9|25410|25406.4|25395.5|25391.9|286
1590575700000|2020-05-27 10:35:00|25407|25403.4|25405|25401.4|25413.5|25409.9|25395.5|25391.9|370
1590576000000|2020-05-27 10:40:00|25401.5|25397.9|25407.5|25403.9|25413.5|25409.9|25387|25383.4|607
1590576300000|2020-05-27 10:45:00|25408|25404.4|25394.5|25390.9|25414|25410.4|25389|25385.4|384
1590576600000|2020-05-27 10:50:00|25394|25390.4|25389.5|25385.9|25402.5|25398.9|25376.5|25372.9|595
1590576900000|2020-05-27 10:55:00|25387.5|25383.9|25409.5|25405.9|25410.5|25406.9|25382.5|25378.9|309
1590577200000|2020-05-27 11:00:00|25408|25404.4|25413.5|25409.9|25414|25410.4|25382|25378.4|492
1590577500000|2020-05-27 11:05:00|25414|25410.4|25423|25419.4|25429.5|25425.9|25409.5|25405.9|554
1590577800000|2020-05-27 11:10:00|25423.5|25419.9|25401.5|25397.9|25430|25426.4|25398.5|25394.9|566
1590578100000|2020-05-27 11:15:00|25401|25397.4|25402.5|25398.9|25412.5|25408.9|25398.5|25394.9|555
1590578400000|2020-05-27 11:20:00|25403|25399.4|25418.5|25414.9|25426|25422.4|25402.5|25398.9|288
1590578700000|2020-05-27 11:25:00|25419|25415.4|25421.5|25417.9|25421.5|25417.9|25405.5|25401.9|311
1590579000000|2020-05-27 11:30:00|25421|25417.4|25406.5|25402.9|25423|25419.4|25396.5|25392.9|559
1590579300000|2020-05-27 11:35:00|25407|25403.4|25412.5|25408.9|25418|25414.4|25405.5|25401.9|416
1590579600000|2020-05-27 11:40:00|25413|25409.4|25389.5|25385.9|25418.5|25414.9|25380|25376.4|480
1590579900000|2020-05-27 11:45:00|25390|25386.4|25387.5|25383.9|25397|25393.4|25382|25378.4|339
1590580200000|2020-05-27 11:50:00|25386|25382.4|25386|25382.4|25397.5|25393.9|25378.5|25374.9|528
1590580500000|2020-05-27 11:55:00|25385.5|25381.9|25381.5|25377.9|25390.5|25386.9|25376|25372.4|368
1590580800000|2020-05-27 12:00:00|25382|25378.4|25377.5|25373.9|25390.5|25386.9|25376.5|25372.9|484
1590581100000|2020-05-27 12:05:00|25377|25373.4|25388.5|25384.9|25389|25385.4|25359|25355.4|936
1590581400000|2020-05-27 12:10:00|25386.5|25382.9|25395.5|25391.9|25399|25395.4|25380.5|25376.9|529
1590581700000|2020-05-27 12:15:00|25396|25392.4|25404.5|25400.9|25407|25403.4|25394.5|25390.9|473
1590582000000|2020-05-27 12:20:00|25405|25401.4|25405.5|25401.9|25415.5|25411.9|25401.5|25397.9|544
1590582300000|2020-05-27 12:25:00|25406|25402.4|25414|25410.4|25414|25410.4|25399.5|25395.9|770
1590582600000|2020-05-27 12:30:00|25414.5|25410.9|25404|25400.4|25416.5|25412.9|25401|25397.4|617
1590582900000|2020-05-27 12:35:00|25403|25399.4|25415.5|25411.9|25423|25419.4|25399|25395.4|549
1590583200000|2020-05-27 12:40:00|25415|25411.4|25440|25436.4|25442|25438.4|25415|25411.4|675
1590583500000|2020-05-27 12:45:00|25440.5|25436.9|25443.5|25439.9|25447.5|25443.9|25429.5|25425.9|697
1590583800000|2020-05-27 12:50:00|25443|25439.4|25377.5|25373.9|25444.5|25440.9|25369|25365.4|1775
1590584100000|2020-05-27 12:55:00|25376.5|25372.9|25354.5|25350.9|25380.5|25376.9|25347|25343.4|1693
1590584400000|2020-05-27 13:00:00|25355|25351.4|25387.5|25383.9|25392.5|25388.9|25336.5|25332.9|1722
1590584700000|2020-05-27 13:05:00|25388.5|25384.9|25397.5|25393.9|25408.5|25404.9|25384.5|25380.9|928
1590585000000|2020-05-27 13:10:00|25396.5|25392.9|25399|25395.4|25403.5|25399.9|25386|25382.4|931
1590585300000|2020-05-27 13:15:00|25398.5|25394.9|25405.5|25401.9|25410.5|25406.9|25398|25394.4|685
1590585600000|2020-05-27 13:20:00|25406|25402.4|25361.5|25357.9|25409.5|25405.9|25358|25354.4|997
1590585900000|2020-05-27 13:25:00|25361|25357.4|25352.5|25348.9|25380.5|25376.9|25345|25341.4|1548
1590586200000|2020-05-27 13:30:00|25351.9|25349.5|25311.9|25309.5|25361.4|25359|25296.9|25294.5|6400
1590586500000|2020-05-27 13:35:00|25311.4|25309|25295.9|25293.5|25349.9|25347.5|25295.4|25293|4916
1590586800000|2020-05-27 13:40:00|25295.4|25293|25314.4|25312|25315.9|25313.5|25269.4|25267|4049
1590587100000|2020-05-27 13:45:00|25312.9|25310.5|25267.4|25265|25315.4|25313|25265.4|25263|4211
1590587400000|2020-05-27 13:50:00|25267.9|25265.5|25197.4|25195|25285.9|25283.5|25187.9|25185.5|5055
1590587700000|2020-05-27 13:55:00|25196.9|25194.5|25226.4|25224|25242.9|25240.5|25193.9|25191.5|3776
1590588000000|2020-05-27 14:00:00|25226.9|25224.5|25199.9|25197.5|25230.4|25228|25173.9|25171.5|3885
1590588300000|2020-05-27 14:05:00|25200.4|25198|25227.9|25225.5|25239.9|25237.5|25198.9|25196.5|2557
1590588600000|2020-05-27 14:10:00|25227.6|25225.2|25275.6|25273.2|25280.6|25278.2|25223.1|25220.7|3130
1590588900000|2020-05-27 14:15:00|25276.1|25273.7|25294.1|25291.7|25298.6|25296.2|25267.6|25265.2|2189
1590589200000|2020-05-27 14:20:00|25293.6|25291.2|25256.6|25254.2|25302.6|25300.2|25217.6|25215.2|3026
1590589500000|2020-05-27 14:25:00|25257.1|25254.7|25256.6|25254.2|25270.6|25268.2|25235.1|25232.7|1821
1590589800000|2020-05-27 14:30:00|25257.6|25255.2|25178.6|25176.2|25257.6|25255.2|25166.1|25163.7|3330
1590590100000|2020-05-27 14:35:00|25178.1|25175.7|25168.6|25166.2|25193.1|25190.7|25160.6|25158.2|2471
1590590400000|2020-05-27 14:40:00|25169.6|25167.2|25136.6|25134.2|25171.6|25169.2|25083.6|25081.2|4254
1590590700000|2020-05-27 14:45:00|25137.1|25134.7|25017.1|25014.7|25141.1|25138.7|25014.6|25012.2|4019
1590591000000|2020-05-27 14:50:00|25016.6|25014.2|25074.6|25072.2|25091.6|25089.2|25010.1|25007.7|3810
1590591300000|2020-05-27 14:55:00|25074.1|25071.7|25125.1|25122.7|25125.6|25123.2|25049.6|25047.2|3035
1590591600000|2020-05-27 15:00:00|25124.6|25122.2|25154.6|25152.2|25162.6|25160.2|25081.6|25079.2|2828
1590591900000|2020-05-27 15:05:00|25154.1|25151.7|25154.6|25152.2|25182.1|25179.7|25129.1|25126.7|2473
1590592200000|2020-05-27 15:10:00|25154.1|25151.7|25155.1|25152.7|25180.6|25178.2|25146.6|25144.2|1512
1590592500000|2020-05-27 15:15:00|25155.6|25153.2|25179.1|25176.7|25182.6|25180.2|25113.6|25111.2|2490
1590592800000|2020-05-27 15:20:00|25179.6|25177.2|25132.6|25130.2|25180.1|25177.7|25127.6|25125.2|1575
1590593100000|2020-05-27 15:25:00|25133.1|25130.7|25184.6|25182.2|25186.6|25184.2|25130.1|25127.7|1456
1590593400000|2020-05-27 15:30:00|25184.1|25181.7|25204.1|25201.7|25204.1|25201.7|25176.6|25174.2|1598
1590593700000|2020-05-27 15:35:00|25203.6|25201.2|25113.1|25110.7|25215.1|25212.7|25063.6|25061.2|6516
1590594000000|2020-05-27 15:40:00|25113.6|25111.2|25139.6|25137.2|25147.6|25145.2|25112.6|25110.2|3160
1590594300000|2020-05-27 15:45:00|25141.6|25139.2|25212.6|25210.2|25216.6|25214.2|25136.6|25134.2|2614
1590594600000|2020-05-27 15:50:00|25213.1|25210.7|25213.1|25210.7|25214.6|25212.2|25187.6|25185.2|1324
1590594900000|2020-05-27 15:55:00|25212.6|25210.2|25232.6|25230.2|25236.6|25234.2|25196.6|25194.2|1617
1590595200000|2020-05-27 16:00:00|25232.1|25229.7|25244.1|25241.7|25261.1|25258.7|25213.6|25211.2|2537
1590595500000|2020-05-27 16:05:00|25244.6|25242.2|25271.6|25269.2|25281.6|25279.2|25235.6|25233.2|2023
1590595800000|2020-05-27 16:10:00|25271.1|25268.7|25266.6|25264.2|25286.6|25284.2|25257.6|25255.2|1464
1590596100000|2020-05-27 16:15:00|25266.1|25263.7|25282.6|25280.2|25291.6|25289.2|25260.6|25258.2|1661
1590596400000|2020-05-27 16:20:00|25283.1|25280.7|25261.6|25259.2|25287.1|25284.7|25255.1|25252.7|1400
1590596700000|2020-05-27 16:25:00|25262.1|25259.7|25237.6|25235.2|25279.6|25277.2|25230.6|25228.2|2307
1590597000000|2020-05-27 16:30:00|25238.1|25235.7|25255.6|25253.2|25260.1|25257.7|25221.6|25219.2|1534
1590597300000|2020-05-27 16:35:00|25256.1|25253.7|25255.6|25253.2|25264.1|25261.7|25241.6|25239.2|860
1590597600000|2020-05-27 16:40:00|25256.8|25254.4|25250.8|25248.4|25261.8|25259.4|25233.8|25231.4|872
1590597900000|2020-05-27 16:45:00|25251.3|25248.9|25265.3|25262.9|25279.3|25276.9|25249.3|25246.9|1213
1590598200000|2020-05-27 16:50:00|25266.8|25264.4|25270.8|25268.4|25277.8|25275.4|25257.8|25255.4|821
1590598500000|2020-05-27 16:55:00|25271.3|25268.9|25252.8|25250.4|25271.8|25269.4|25247.3|25244.9|965
1590598800000|2020-05-27 17:00:00|25253.3|25250.9|25261.3|25258.9|25273.8|25271.4|25188.8|25186.4|4290
1590599100000|2020-05-27 17:05:00|25260.8|25258.4|25259.3|25256.9|25280.3|25277.9|25254.8|25252.4|1097
1590599400000|2020-05-27 17:10:00|25258.8|25256.4|25260.8|25258.4|25270.3|25267.9|25245.8|25243.4|902
1590599700000|2020-05-27 17:15:00|25261.3|25258.9|25250.3|25247.9|25261.3|25258.9|25230.8|25228.4|1116
1590600000000|2020-05-27 17:20:00|25253.3|25250.9|25246.8|25244.4|25262.8|25260.4|25240.3|25237.9|785
1590600300000|2020-05-27 17:25:00|25247.3|25244.9|25246.8|25244.4|25261.3|25258.9|25229.8|25227.4|1090
1590600600000|2020-05-27 17:30:00|25246.3|25243.9|25201.3|25198.9|25248.3|25245.9|25189.8|25187.4|1894
1590600900000|2020-05-27 17:35:00|25201.8|25199.4|25253.8|25251.4|25253.8|25251.4|25194.3|25191.9|1322
1590601200000|2020-05-27 17:40:00|25254.3|25251.9|25249.3|25246.9|25255.8|25253.4|25236.8|25234.4|853
1590601500000|2020-05-27 17:45:00|25249.8|25247.4|25246.8|25244.4|25252.3|25249.9|25232.8|25230.4|833
1590601800000|2020-05-27 17:50:00|25247.3|25244.9|25249.8|25247.4|25253.3|25250.9|25232.8|25230.4|673
1590602100000|2020-05-27 17:55:00|25250.3|25247.9|25254.8|25252.4|25263.3|25260.9|25243.8|25241.4|506
1590602400000|2020-05-27 18:00:00|25255.3|25252.9|25301.3|25298.9|25312.3|25309.9|25254.8|25252.4|2336
1590602700000|2020-05-27 18:05:00|25301.8|25299.4|25301.3|25298.9|25304.8|25302.4|25275.3|25272.9|1085
1590603000000|2020-05-27 18:10:00|25300.8|25298.4|25311.8|25309.4|25322.3|25319.9|25299.3|25296.9|1280
1590603300000|2020-05-27 18:15:00|25312.3|25309.9|25318.8|25316.4|25324.3|25321.9|25303.8|25301.4|1118
1590603600000|2020-05-27 18:20:00|25318.3|25315.9|25287.8|25285.4|25318.3|25315.9|25286.8|25284.4|1132
1590603900000|2020-05-27 18:25:00|25288.3|25285.9|25299.8|25297.4|25307.8|25305.4|25278.8|25276.4|1009
1590604200000|2020-05-27 18:30:00|25300.8|25298.4|25316.8|25314.4|25324.3|25321.9|25283.8|25281.4|1075
1590604500000|2020-05-27 18:35:00|25317.3|25314.9|25306.8|25304.4|25317.8|25315.4|25303.3|25300.9|802
1590604800000|2020-05-27 18:40:00|25307.3|25304.9|25297.8|25295.4|25311.3|25308.9|25293.3|25290.9|940
1590605100000|2020-05-27 18:45:00|25298.3|25295.9|25304.8|25302.4|25307.8|25305.4|25273.3|25270.9|1008
1590605400000|2020-05-27 18:50:00|25304.3|25301.9|25328.3|25325.9|25330.8|25328.4|25301.3|25298.9|1294
1590605700000|2020-05-27 18:55:00|25328.8|25326.4|25345.3|25342.9|25349.3|25346.9|25324.8|25322.4|1168
1590606000000|2020-05-27 19:00:00|25346.3|25343.9|25333.3|25330.9|25350.3|25347.9|25326.3|25323.9|1258
1590606300000|2020-05-27 19:05:00|25332.8|25330.4|25325.8|25323.4|25336.8|25334.4|25307.3|25304.9|1469
1590606600000|2020-05-27 19:10:00|25325.3|25322.9|25360.8|25358.4|25366.8|25364.4|25324.8|25322.4|1507
1590606900000|2020-05-27 19:15:00|25360.3|25357.9|25363.8|25361.4|25365.3|25362.9|25339.8|25337.4|1213
1590607200000|2020-05-27 19:20:00|25364.3|25361.9|25364.3|25361.9|25368.8|25366.4|25347.8|25345.4|894
1590607500000|2020-05-27 19:25:00|25363.8|25361.4|25374.8|25372.4|25381.3|25378.9|25356.3|25353.9|1118
1590607800000|2020-05-27 19:30:00|25374.3|25371.9|25357.3|25354.9|25377.8|25375.4|25349.3|25346.9|1522
1590608100000|2020-05-27 19:35:00|25356.8|25354.4|25392.8|25390.4|25398.3|25395.9|25343.8|25341.4|1742
1590608400000|2020-05-27 19:40:00|25392.3|25389.9|25442.3|25439.9|25453.3|25450.9|25385.8|25383.4|2648
1590608700000|2020-05-27 19:45:00|25442.8|25440.4|25481.3|25478.9|25482.3|25479.9|25438.3|25435.9|2471
1590609000000|2020-05-27 19:50:00|25480.8|25478.4|25513.3|25510.9|25527.8|25525.4|25479.8|25477.4|3936
1590609300000|2020-05-27 19:55:00|25512.8|25510.4|25546.8|25544.4|25549.3|25546.9|25505.3|25502.9|3964
1590609600000|2020-05-27 20:00:00|25542|25539.6|25553.7|25548.9|25561.2|25556.4|25511.7|25506.9|2161
1590609900000|2020-05-27 20:05:00|25554.2|25549.4|25562.7|25557.9|25574.2|25569.4|25553.7|25548.9|1082
1590610200000|2020-05-27 20:10:00|25560.7|25555.9|25594.2|25584.4|25596.2|25591.4|25555.7|25550.9|846
1590610500000|2020-05-27 20:15:00|25594.5|25584.7|25584.3|25574.5|25595.7|25585.9|25582.8|25573|0
1590610800000|2020-05-27 20:20:00|25584.7|25574.9|25567.4|25557.6|25584.7|25574.9|25565.1|25555.3|0
1590611100000|2020-05-27 20:25:00|25567.2|25557.4|25563.1|25553.3|25567.9|25558.1|25560.4|25550.6|0
1590611400000|2020-05-27 20:30:00|25584.7|25579.9|25613.7|25608.9|25624.7|25619.9|25582.7|25577.9|676
1590611700000|2020-05-27 20:35:00|25614.7|25609.9|25597.7|25592.9|25620.7|25615.9|25590.7|25585.9|284
1590612000000|2020-05-27 20:40:00|25598.7|25593.9|25595.7|25590.9|25602.7|25597.9|25592.7|25587.9|198
1590612300000|2020-05-27 20:45:00|25596.7|25591.9|25595.7|25590.9|25596.7|25591.9|25587.7|25582.9|118
1590612600000|2020-05-27 20:50:00|25594.7|25589.9|25595.7|25590.9|25598.7|25593.9|25587.7|25582.9|134
1590612900000|2020-05-27 20:55:00|25593.7|25588.9|25589.8|25580|25593.7|25588.9|25585.7|25579.7|150
1590613200000|2020-05-27 21:00:00|25589.5|25579.7|25584.8|25575|25589.5|25579.7|25583.3|25573.5|0
1590613500000|2020-05-27 21:05:00|25584.7|25574.9|25591.4|25581.6|25597.2|25587.4|25584.7|25574.9|0
1590613800000|2020-05-27 21:10:00|25591.5|25581.7|25597.5|25587.7|25601.3|25591.5|25591.5|25581.7|0
1590614100000|2020-05-27 21:15:00|25597.6|25587.8|25587.7|25577.9|25598.8|25589|25587.7|25577.9|0
1590614400000|2020-05-27 21:20:00|25587.3|25577.5|25582.2|25572.4|25589.6|25579.8|25580.4|25570.6|0
1590614700000|2020-05-27 21:25:00|25582.4|25572.6|25589.3|25579.5|25589.3|25579.5|25578.3|25568.5|0
1590615000000|2020-05-27 21:30:00|25589.5|25579.7|25589.6|25579.8|25590.5|25580.7|25584.3|25574.5|0
1590615300000|2020-05-27 21:35:00|25589.7|25579.9|25587.1|25577.3|25591.8|25582|25587.1|25577.3|0
1590615600000|2020-05-27 21:40:00|25587.2|25577.4|25586.5|25576.7|25588|25578.2|25585.3|25575.5|0
1590615900000|2020-05-27 21:45:00|25585|25575.2|25588.3|25578.5|25592.1|25582.3|25582.8|25573|0
1590616200000|2020-05-27 21:50:00|25588.2|25578.4|25583.4|25573.6|25589.9|25580.1|25581.9|25572.1|0
1590616500000|2020-05-27 21:55:00|25583.5|25573.7|25584.2|25574.4|25593.5|25583.7|25580.3|25570.5|0
1590616800000|2020-05-27 22:00:00|25586.9|25577.1|25592.2|25587.4|25615.7|25610.9|25584.2|25577.1|730
1590617100000|2020-05-27 22:05:00|25591.7|25586.9|25586.2|25581.4|25593.2|25588.4|25581.2|25576.4|159
1590617400000|2020-05-27 22:10:00|25585.7|25580.9|25585.2|25580.4|25588.7|25583.9|25574.2|25569.4|165
1590617700000|2020-05-27 22:15:00|25585.7|25580.9|25589.2|25584.4|25609.2|25604.4|25585.7|25580.9|227
1590618000000|2020-05-27 22:20:00|25588.7|25583.9|25590.7|25585.9|25598.7|25593.9|25585.2|25580.4|162
1590618300000|2020-05-27 22:25:00|25590.2|25585.4|25580.7|25575.9|25590.2|25585.4|25576.2|25571.4|84
1590618600000|2020-05-27 22:30:00|25581.7|25576.9|25586.2|25581.4|25588.7|25583.9|25574.7|25569.9|106
1590618900000|2020-05-27 22:35:00|25586.7|25581.9|25589.7|25584.9|25596.2|25591.4|25580.7|25575.9|64
1590619200000|2020-05-27 22:40:00|25589.2|25584.4|25594.2|25589.4|25607.7|25602.9|25588.2|25583.4|244
1590619500000|2020-05-27 22:45:00|25593.7|25588.9|25610.2|25605.4|25611.2|25606.4|25588.7|25583.9|143
1590619800000|2020-05-27 22:50:00|25610.7|25605.9|25650.2|25645.4|25656.2|25651.4|25607.2|25602.4|411
1590620100000|2020-05-27 22:55:00|25649.7|25644.9|25640.2|25635.4|25651.2|25646.4|25636.2|25631.4|186
1590620400000|2020-05-27 23:00:00|25640.7|25635.9|25636.7|25631.9|25647.7|25642.9|25635.2|25630.4|160
1590620700000|2020-05-27 23:05:00|25636.2|25631.4|25654.7|25649.9|25657.7|25652.9|25636.2|25631.4|148
1590621000000|2020-05-27 23:10:00|25655.2|25650.4|25652.2|25647.4|25658.7|25653.9|25650.2|25645.4|118
1590621300000|2020-05-27 23:15:00|25654.2|25649.4|25629.2|25624.4|25656.7|25651.9|25627.7|25622.9|195
1590621600000|2020-05-27 23:20:00|25629.7|25624.9|25634.7|25629.9|25637.7|25632.9|25622.2|25617.4|190
1590621900000|2020-05-27 23:25:00|25633.7|25628.9|25632.7|25627.9|25643.7|25638.9|25630.7|25625.9|112
1590622200000|2020-05-27 23:30:00|25634.7|25629.9|25632.2|25627.4|25641.7|25636.9|25627.2|25622.4|133
1590622500000|2020-05-27 23:35:00|25631.7|25626.9|25625.2|25620.4|25635.2|25630.4|25624.7|25619.9|147
1590622800000|2020-05-27 23:40:00|25625.7|25620.9|25619.7|25614.9|25628.2|25623.4|25613.7|25608.9|210
1590623100000|2020-05-27 23:45:00|25620.2|25615.4|25638.7|25633.9|25640.2|25635.4|25617.7|25612.9|178
1590623400000|2020-05-27 23:50:00|25638.2|25633.4|25658.7|25653.9|25660.7|25655.9|25634.7|25629.9|436
1590623700000|2020-05-27 23:55:00|25659.2|25654.4|25702.7|25697.9|25703.7|25698.9|25654.7|25649.9|787
1590624000000|2020-05-28 00:00:00|25703.2|25698.4|25691.2|25686.4|25703.2|25698.4|25679.7|25674.9|641
1590624300000|2020-05-28 00:05:00|25691.7|25686.9|25741.7|25736.9|25769.2|25764.4|25689.7|25684.9|1308
1590624600000|2020-05-28 00:10:00|25742.2|25737.4|25741.2|25736.4|25761.2|25756.4|25739.7|25734.9|363
1590624900000|2020-05-28 00:15:00|25740.7|25735.9|25727.7|25722.9|25742.7|25737.9|25719.7|25714.9|254
1590625200000|2020-05-28 00:20:00|25727.2|25722.4|25743.7|25738.9|25744.7|25739.9|25724.2|25719.4|231
1590625500000|2020-05-28 00:25:00|25744.2|25739.4|25742.7|25737.9|25748.7|25743.9|25725.7|25720.9|185
1590625800000|2020-05-28 00:30:00|25743.2|25738.4|25732.2|25727.4|25752.2|25747.4|25731.2|25726.4|195
1590626100000|2020-05-28 00:35:00|25732.7|25727.9|25747.7|25742.9|25750.2|25745.4|25732.7|25727.9|277
1590626400000|2020-05-28 00:40:00|25747.2|25742.4|25762.2|25757.4|25773.2|25768.4|25746.2|25741.4|515
1590626700000|2020-05-28 00:45:00|25762.7|25757.9|25788.7|25783.9|25790.7|25785.9|25755.7|25750.9|664
1590627000000|2020-05-28 00:50:00|25789.7|25784.9|25786.2|25781.4|25799.7|25794.9|25775.2|25770.4|700
1590627300000|2020-05-28 00:55:00|25783.7|25778.9|25773.7|25768.9|25789.2|25784.4|25770.7|25765.9|430
1590627600000|2020-05-28 01:00:00|25773.2|25768.4|25768.2|25763.4|25783.7|25778.9|25765.2|25760.4|254
1590627900000|2020-05-28 01:05:00|25768.7|25763.9|25791.7|25786.9|25792.2|25787.4|25765.2|25760.4|338
1590628200000|2020-05-28 01:10:00|25792.2|25787.4|25751.7|25746.9|25792.2|25787.4|25746.2|25741.4|428
1590628500000|2020-05-28 01:15:00|25750.7|25745.9|25743.2|25738.4|25752.2|25747.4|25729.7|25724.9|473
1590628800000|2020-05-28 01:20:00|25742.7|25737.9|25727.7|25722.9|25745.2|25740.4|25727.7|25722.9|279
1590629100000|2020-05-28 01:25:00|25728.2|25723.4|25745.7|25740.9|25747.2|25742.4|25725.7|25720.9|324
1590629400000|2020-05-28 01:30:00|25745.2|25740.4|25781.7|25776.9|25788.7|25783.9|25742.2|25737.4|439
1590629700000|2020-05-28 01:35:00|25782.2|25777.4|25765.7|25760.9|25786.2|25781.4|25765.7|25760.9|340
1590630000000|2020-05-28 01:40:00|25766.2|25761.4|25787.7|25782.9|25788.7|25783.9|25766.2|25761.4|184
1590630300000|2020-05-28 01:45:00|25787.2|25782.4|25776.7|25771.9|25789.2|25784.4|25770.7|25765.9|156
1590630600000|2020-05-28 01:50:00|25776.2|25771.4|25805.7|25800.9|25816.2|25811.4|25773.7|25768.9|632
1590630900000|2020-05-28 01:55:00|25804.2|25799.4|25786.7|25781.9|25808.7|25803.9|25784.2|25779.4|345
1590631200000|2020-05-28 02:00:00|25787.2|25782.4|25787.7|25782.9|25790.7|25785.9|25776.2|25771.4|240
1590631500000|2020-05-28 02:05:00|25786.7|25781.9|25784.2|25779.4|25794.2|25789.4|25781.7|25776.9|120
1590631800000|2020-05-28 02:10:00|25783.7|25778.9|25796.2|25791.4|25803.7|25798.9|25783.7|25778.9|233
1590632100000|2020-05-28 02:15:00|25796.7|25791.9|25818.7|25813.9|25829.7|25824.9|25784.7|25779.9|912
1590632400000|2020-05-28 02:20:00|25818.2|25813.4|25803.7|25798.9|25825.7|25820.9|25792.7|25787.9|292
1590632700000|2020-05-28 02:25:00|25803.2|25798.4|25795.2|25790.4|25806.7|25801.9|25783.2|25778.4|323
1590633000000|2020-05-28 02:30:00|25795.7|25790.9|25776.2|25771.4|25797.2|25792.4|25773.2|25768.4|327
1590633300000|2020-05-28 02:35:00|25776.7|25771.9|25773.7|25768.9|25784.2|25779.4|25771.7|25766.9|153
1590633600000|2020-05-28 02:40:00|25774.2|25769.4|25786.7|25781.9|25789.7|25784.9|25773.2|25768.4|179
1590633900000|2020-05-28 02:45:00|25786.2|25781.4|25777.7|25772.9|25789.2|25784.4|25762.2|25757.4|314
1590634200000|2020-05-28 02:50:00|25777.2|25772.4|25762.2|25757.4|25779.7|25774.9|25758.2|25753.4|209
1590634500000|2020-05-28 02:55:00|25761.7|25756.9|25756.7|25751.9|25773.2|25768.4|25754.7|25749.9|192
1590634800000|2020-05-28 03:00:00|25757.2|25752.4|25752.7|25747.9|25757.7|25752.9|25741.2|25736.4|365
1590635100000|2020-05-28 03:05:00|25753.2|25748.4|25769.2|25764.4|25769.2|25764.4|25743.2|25738.4|240
1590635400000|2020-05-28 03:10:00|25768.7|25763.9|25764.2|25759.4|25773.7|25768.9|25760.7|25755.9|161
1590635700000|2020-05-28 03:15:00|25766.2|25761.4|25769.2|25764.4|25778.2|25773.4|25765.2|25760.4|162
1590636000000|2020-05-28 03:20:00|25769.7|25764.9|25753.2|25748.4|25776.2|25771.4|25747.2|25742.4|154
1590636300000|2020-05-28 03:25:00|25752.7|25747.9|25748.2|25743.4|25760.2|25755.4|25744.7|25739.9|149
1590636600000|2020-05-28 03:30:00|25747.7|25742.9|25717.2|25712.4|25753.2|25748.4|25713.2|25708.4|568
1590636900000|2020-05-28 03:35:00|25717.7|25712.9|25701.7|25696.9|25721.2|25716.4|25690.7|25685.9|647
1590637200000|2020-05-28 03:40:00|25700.2|25695.4|25710.2|25705.4|25713.2|25708.4|25696.7|25691.9|209
1590637500000|2020-05-28 03:45:00|25710.7|25705.9|25691.7|25686.9|25720.2|25715.4|25687.2|25682.4|376
1590637800000|2020-05-28 03:50:00|25691.2|25686.4|25689.7|25684.9|25699.7|25694.9|25674.7|25669.9|426
1590638100000|2020-05-28 03:55:00|25690.7|25685.9|25669.7|25664.9|25692.2|25687.4|25650.2|25645.4|612
1590638400000|2020-05-28 04:00:00|25668.7|25663.9|25661.7|25656.9|25685.2|25680.4|25660.7|25655.9|347
1590638700000|2020-05-28 04:05:00|25662.7|25657.9|25690.7|25685.9|25692.2|25687.4|25660.7|25655.9|223
1590639000000|2020-05-28 04:10:00|25691.2|25686.4|25686.2|25681.4|25702.2|25697.4|25676.7|25671.9|196
1590639300000|2020-05-28 04:15:00|25686.7|25681.9|25640.7|25635.9|25688.7|25683.9|25640.7|25635.9|292
1590639600000|2020-05-28 04:20:00|25639.7|25634.9|25635.7|25630.9|25647.2|25642.4|25620.2|25615.4|559
1590639900000|2020-05-28 04:25:00|25636.2|25631.4|25637.7|25632.9|25641.7|25636.9|25628.7|25623.9|142
1590640200000|2020-05-28 04:30:00|25638.2|25633.4|25660.7|25655.9|25665.2|25660.4|25632.2|25627.4|238
1590640500000|2020-05-28 04:35:00|25661.7|25656.9|25694.7|25689.9|25694.7|25689.9|25656.2|25651.4|431
1590640800000|2020-05-28 04:40:00|25694.2|25689.4|25705.2|25700.4|25705.7|25700.9|25679.2|25674.4|385
1590641100000|2020-05-28 04:45:00|25704.7|25699.9|25711.2|25706.4|25711.2|25706.4|25689.7|25684.9|197
1590641400000|2020-05-28 04:50:00|25710.2|25705.4|25697.2|25692.4|25726.2|25721.4|25691.7|25686.9|448
1590641700000|2020-05-28 04:55:00|25696.7|25691.9|25699.7|25694.9|25705.2|25700.4|25690.2|25685.4|159
1590642000000|2020-05-28 05:00:00|25700.2|25695.4|25722.2|25717.4|25722.2|25717.4|25663.7|25658.9|384
1590642300000|2020-05-28 05:05:00|25719.2|25714.4|25730.2|25725.4|25743.2|25738.4|25712.2|25707.4|390
1590642600000|2020-05-28 05:10:00|25730.7|25725.9|25757.7|25752.9|25765.2|25760.4|25718.7|25713.9|397
1590642900000|2020-05-28 05:15:00|25758.2|25753.4|25757.7|25752.9|25763.7|25758.9|25744.2|25739.4|313
1590643200000|2020-05-28 05:20:00|25755.7|25750.9|25761.7|25756.9|25764.7|25759.9|25743.2|25738.4|203
1590643500000|2020-05-28 05:25:00|25761.2|25756.4|25772.2|25767.4|25772.2|25767.4|25750.2|25745.4|143
1590643800000|2020-05-28 05:30:00|25771.7|25766.9|25749.7|25744.9|25783.2|25778.4|25743.7|25738.9|336
1590644100000|2020-05-28 05:35:00|25749.2|25744.4|25755.2|25750.4|25763.7|25758.9|25743.7|25738.9|151
1590644400000|2020-05-28 05:40:00|25754.7|25749.9|25752.7|25747.9|25780.2|25775.4|25752.7|25747.9|200
1590644700000|2020-05-28 05:45:00|25753.7|25748.9|25768.7|25763.9|25779.7|25774.9|25750.7|25745.9|136
1590645000000|2020-05-28 05:50:00|25767.2|25762.4|25765.7|25760.9|25770.7|25765.9|25745.7|25740.9|162
1590645300000|2020-05-28 05:55:00|25766.2|25761.4|25803.7|25798.9|25803.7|25798.9|25766.2|25761.4|396
1590645600000|2020-05-28 06:00:00|25803.1|25799.5|25818.6|25815|25825.6|25822|25763.6|25760|576
1590645900000|2020-05-28 06:05:00|25818.1|25814.5|25824.6|25821|25839.6|25836|25803.6|25800|615
1590646200000|2020-05-28 06:10:00|25825.1|25821.5|25831.6|25828|25840.1|25836.5|25818.6|25815|444
1590646500000|2020-05-28 06:15:00|25832.1|25828.5|25822.1|25818.5|25844.1|25840.5|25805.1|25801.5|693
1590646800000|2020-05-28 06:20:00|25821.6|25818|25806.1|25802.5|25830.6|25827|25805.1|25801.5|464
1590647100000|2020-05-28 06:25:00|25806.6|25803|25809.1|25805.5|25816.1|25812.5|25797.1|25793.5|388
1590647400000|2020-05-28 06:30:00|25810.6|25807|25801.1|25797.5|25819.1|25815.5|25792.1|25788.5|372
1590647700000|2020-05-28 06:35:00|25800.6|25797|25780.1|25776.5|25802.1|25798.5|25765.6|25762|494
1590648000000|2020-05-28 06:40:00|25780.6|25777|25762.1|25758.5|25780.6|25777|25758.1|25754.5|374
1590648300000|2020-05-28 06:45:00|25761.6|25758|25748.6|25745|25779.1|25775.5|25737.6|25734|426
1590648600000|2020-05-28 06:50:00|25749.1|25745.5|25742.1|25738.5|25749.6|25746|25734.1|25730.5|387
1590648900000|2020-05-28 06:55:00|25741.1|25737.5|25741.6|25738|25760.1|25756.5|25732.6|25729|389
1590649200000|2020-05-28 07:00:00|25743.1|25739.5|25728.1|25724.5|25761.1|25757.5|25718.6|25715|1011
1590649500000|2020-05-28 07:05:00|25728.6|25725|25699.1|25695.5|25737.6|25734|25696.1|25692.5|829
1590649800000|2020-05-28 07:10:00|25700.1|25696.5|25705.6|25702|25705.6|25702|25676.1|25672.5|733
1590650100000|2020-05-28 07:15:00|25706.1|25702.5|25685.1|25681.5|25709.1|25705.5|25646.6|25643|953
1590650400000|2020-05-28 07:20:00|25685.6|25682|25725.1|25721.5|25726.6|25723|25667.1|25663.5|699
1590650700000|2020-05-28 07:25:00|25725.6|25722|25731.6|25728|25731.6|25728|25707.1|25703.5|492
1590651000000|2020-05-28 07:30:00|25732.1|25728.5|25734.1|25730.5|25764.6|25761|25717.6|25714|909
1590651300000|2020-05-28 07:35:00|25734.6|25731|25754.1|25750.5|25772.1|25768.5|25734.1|25730.5|738
1590651600000|2020-05-28 07:40:00|25754.6|25751|25754.1|25750.5|25766.1|25762.5|25719.1|25715.5|514
1590651900000|2020-05-28 07:45:00|25754.6|25751|25784.1|25780.5|25784.6|25781|25745.6|25742|536
1590652200000|2020-05-28 07:50:00|25787.1|25783.5|25783.6|25780|25806.1|25802.5|25764.1|25760.5|641
1590652500000|2020-05-28 07:55:00|25784.1|25780.5|25763.1|25759.5|25787.1|25783.5|25756.1|25752.5|433
1590652800000|2020-05-28 08:00:00|25764.1|25760.5|25781.1|25777.5|25792.1|25788.5|25759.1|25755.5|504
1590653100000|2020-05-28 08:05:00|25781.6|25778|25753.6|25750|25785.6|25782|25745.1|25741.5|593
1590653400000|2020-05-28 08:10:00|25753.1|25749.5|25779.1|25775.5|25780.1|25776.5|25741.6|25738|505
1590653700000|2020-05-28 08:15:00|25780.6|25777|25749.1|25745.5|25780.6|25777|25740.6|25737|536
1590654000000|2020-05-28 08:20:00|25749.6|25746|25717.1|25713.5|25755.1|25751.5|25709.1|25705.5|758
1590654300000|2020-05-28 08:25:00|25717.6|25714|25697.6|25694|25725.1|25721.5|25691.6|25688|615
1590654600000|2020-05-28 08:30:00|25698.1|25694.5|25680.1|25676.5|25701.1|25697.5|25669.1|25665.5|679
1590654900000|2020-05-28 08:35:00|25678.6|25675|25709.6|25706|25710.1|25706.5|25678.1|25674.5|490
1590655200000|2020-05-28 08:40:00|25709.1|25705.5|25715.1|25711.5|25725.6|25722|25691.6|25688|388
1590655500000|2020-05-28 08:45:00|25715.6|25712|25702.1|25698.5|25726.1|25722.5|25699.6|25696|538
1590655800000|2020-05-28 08:50:00|25701.6|25698|25675.1|25671.5|25717.1|25713.5|25664.1|25660.5|843
1590656100000|2020-05-28 08:55:00|25674.6|25671|25697.1|25693.5|25701.6|25698|25668.1|25664.5|499
1590656400000|2020-05-28 09:00:00|25698.1|25694.5|25696.1|25692.5|25702.1|25698.5|25681.1|25677.5|375
1590656700000|2020-05-28 09:05:00|25696.6|25693|25715.1|25711.5|25735.1|25731.5|25684.1|25680.5|689
1590657000000|2020-05-28 09:10:00|25716.1|25712.5|25738.6|25735|25742.1|25738.5|25708.1|25704.5|442
1590657300000|2020-05-28 09:15:00|25738.1|25734.5|25746.6|25743|25762.1|25758.5|25737.1|25733.5|426
1590657600000|2020-05-28 09:20:00|25747.1|25743.5|25748.1|25744.5|25764.6|25761|25740.6|25737|393
1590657900000|2020-05-28 09:25:00|25748.6|25745|25730.1|25726.5|25754.1|25750.5|25728.1|25724.5|345
1590658200000|2020-05-28 09:30:00|25730.6|25727|25716.1|25712.5|25747.1|25743.5|25715.1|25711.5|277
1590658500000|2020-05-28 09:35:00|25715.6|25712|25718.1|25714.5|25725.6|25722|25703.1|25699.5|411
1590658800000|2020-05-28 09:40:00|25717.6|25714|25699.6|25696|25719.1|25715.5|25698.1|25694.5|350
1590659100000|2020-05-28 09:45:00|25699.1|25695.5|25684.6|25681|25705.6|25702|25677.1|25673.5|415
1590659400000|2020-05-28 09:50:00|25683.6|25680|25647.6|25644|25684.1|25680.5|25614.6|25611|1329
1590659700000|2020-05-28 09:55:00|25647.1|25643.5|25647.1|25643.5|25662.6|25659|25643.6|25640|491
1590660000000|2020-05-28 10:00:00|25646.6|25643|25642.6|25639|25673.1|25669.5|25637.1|25633.5|609
1590660300000|2020-05-28 10:05:00|25642.1|25638.5|25678.1|25674.5|25678.1|25674.5|25633.1|25629.5|566
1590660600000|2020-05-28 10:10:00|25679.6|25676|25661.1|25657.5|25679.6|25676|25656.1|25652.5|340
1590660900000|2020-05-28 10:15:00|25661.6|25658|25660.1|25656.5|25682.6|25679|25645.1|25641.5|459
1590661200000|2020-05-28 10:20:00|25659.1|25655.5|25668.1|25664.5|25669.1|25665.5|25636.1|25632.5|374
1590661500000|2020-05-28 10:25:00|25668.6|25665|25682.1|25678.5|25686.6|25683|25665.1|25661.5|422
1590661800000|2020-05-28 10:30:00|25681.6|25678|25684.1|25680.5|25694.1|25690.5|25678.1|25674.5|329
1590662100000|2020-05-28 10:35:00|25682.1|25678.5|25679.1|25675.5|25689.1|25685.5|25675.1|25671.5|188
1590662400000|2020-05-28 10:40:00|25679.6|25676|25676.1|25672.5|25681.1|25677.5|25650.1|25646.5|637
1590662700000|2020-05-28 10:45:00|25675.6|25672|25699.1|25695.5|25715.1|25711.5|25673.1|25669.5|713
1590663000000|2020-05-28 10:50:00|25698.6|25695|25716.1|25712.5|25718.1|25714.5|25698.6|25695|266
1590663300000|2020-05-28 10:55:00|25715.1|25711.5|25706.1|25702.5|25715.6|25712|25694.6|25691|255
1590663600000|2020-05-28 11:00:00|25707.1|25703.5|25695.1|25691.5|25720.1|25716.5|25689.1|25685.5|483
1590663900000|2020-05-28 11:05:00|25695.6|25692|25707.1|25703.5|25732.6|25729|25695.1|25691.5|712
1590664200000|2020-05-28 11:10:00|25707.6|25704|25702.1|25698.5|25713.6|25710|25697.1|25693.5|323
1590664500000|2020-05-28 11:15:00|25702.6|25699|25685.6|25682|25711.1|25707.5|25678.1|25674.5|440
1590664800000|2020-05-28 11:20:00|25685.1|25681.5|25707.1|25703.5|25721.1|25717.5|25675.6|25672|444
1590665100000|2020-05-28 11:25:00|25707.6|25704|25744.1|25740.5|25747.1|25743.5|25705.6|25702|613
1590665400000|2020-05-28 11:30:00|25744.6|25741|25767.1|25763.5|25781.1|25777.5|25734.6|25731|675
1590665700000|2020-05-28 11:35:00|25767.6|25764|25750.1|25746.5|25773.1|25769.5|25750.1|25746.5|472
1590666000000|2020-05-28 11:40:00|25750.6|25747|25745.6|25742|25769.1|25765.5|25745.1|25741.5|342
1590666300000|2020-05-28 11:45:00|25746.1|25742.5|25733.6|25730|25759.1|25755.5|25731.1|25727.5|480
1590666600000|2020-05-28 11:50:00|25734.1|25730.5|25744.1|25740.5|25760.1|25756.5|25731.1|25727.5|368
1590666900000|2020-05-28 11:55:00|25744.6|25741|25735.1|25731.5|25759.1|25755.5|25731.6|25728|317
1590667200000|2020-05-28 12:00:00|25735.6|25732|25740.1|25736.5|25744.1|25740.5|25725.1|25721.5|539
1590667500000|2020-05-28 12:05:00|25740.6|25737|25725.6|25722|25742.1|25738.5|25715.6|25712|671
1590667800000|2020-05-28 12:10:00|25725.1|25721.5|25759.1|25755.5|25759.1|25755.5|25708.6|25705|771
1590668100000|2020-05-28 12:15:00|25756.1|25752.5|25743.1|25739.5|25774.6|25771|25735.1|25731.5|722
1590668400000|2020-05-28 12:20:00|25742.6|25739|25743.6|25740|25753.6|25750|25729.1|25725.5|800
1590668700000|2020-05-28 12:25:00|25743.1|25739.5|25728.6|25725|25749.1|25745.5|25719.6|25716|549
1590669000000|2020-05-28 12:30:00|25727.6|25724|25753.6|25750|25760.1|25756.5|25717.1|25713.5|1177
1590669300000|2020-05-28 12:35:00|25753.1|25749.5|25746.6|25743|25788.1|25784.5|25734.1|25730.5|1438
1590669600000|2020-05-28 12:40:00|25745.6|25742|25739.1|25735.5|25752.1|25748.5|25731.6|25728|809
1590669900000|2020-05-28 12:45:00|25739.6|25736|25747.6|25744|25759.6|25756|25731.1|25727.5|854
1590670200000|2020-05-28 12:50:00|25748.1|25744.5|25778.1|25774.5|25780.6|25777|25743.1|25739.5|972
1590670500000|2020-05-28 12:55:00|25778.6|25775|25791.1|25787.5|25817.1|25813.5|25766.1|25762.5|1342
1590670800000|2020-05-28 13:00:00|25789.6|25786|25826.1|25822.5|25837.1|25833.5|25789.6|25786|1316
1590671100000|2020-05-28 13:05:00|25826.6|25823|25810.1|25806.5|25833.1|25829.5|25801.6|25798|912
1590671400000|2020-05-28 13:10:00|25809.6|25806|25800.1|25796.5|25815.1|25811.5|25796.6|25793|615
1590671700000|2020-05-28 13:15:00|25799.6|25796|25800.1|25796.5|25815.1|25811.5|25791.1|25787.5|698
1590672000000|2020-05-28 13:20:00|25800.6|25797|25781.6|25778|25801.1|25797.5|25779.1|25775.5|848
1590672300000|2020-05-28 13:25:00|25781.1|25777.5|25767.1|25763.5|25794.6|25791|25765.1|25761.5|1057
1590672600000|2020-05-28 13:30:00|25766.5|25764.1|25639.5|25637.1|25769.5|25767.1|25590.5|25588.1|9837
1590672900000|2020-05-28 13:35:00|25637.5|25635.1|25525|25522.6|25670.5|25668.1|25525|25522.6|7030
1590673200000|2020-05-28 13:40:00|25524.5|25522.1|25605.8|25603.4|25617.3|25614.9|25524.5|25522.1|5656
1590673500000|2020-05-28 13:45:00|25605.3|25602.9|25560.3|25557.9|25609.3|25606.9|25549.8|25547.4|3891
1590673800000|2020-05-28 13:50:00|25559.8|25557.4|25615.3|25612.9|25636.3|25633.9|25551.8|25549.4|3680
1590674100000|2020-05-28 13:55:00|25616.3|25613.9|25618.8|25616.4|25627.3|25624.9|25588.8|25586.4|2580
1590674400000|2020-05-28 14:00:00|25618.3|25615.9|25593.8|25591.4|25623.3|25620.9|25573.3|25570.9|2992
1590674700000|2020-05-28 14:05:00|25594.8|25592.4|25624.8|25622.4|25649.8|25647.4|25585.3|25582.9|2546
1590675000000|2020-05-28 14:10:00|25623.3|25620.9|25623.8|25621.4|25675.3|25672.9|25619.8|25617.4|3091
1590675300000|2020-05-28 14:15:00|25624.3|25621.9|25574.3|25571.9|25628.3|25625.9|25561.3|25558.9|3781
1590675600000|2020-05-28 14:20:00|25573.8|25571.4|25586.3|25583.9|25616.3|25613.9|25565.8|25563.4|2065
1590675900000|2020-05-28 14:25:00|25585.8|25583.4|25608.3|25605.9|25617.3|25614.9|25579.8|25577.4|1574
1590676200000|2020-05-28 14:30:00|25607.8|25605.4|25609.3|25606.9|25620.3|25617.9|25584.3|25581.9|1853
1590676500000|2020-05-28 14:35:00|25608.8|25606.4|25620.8|25618.4|25629.8|25627.4|25595.3|25592.9|2176
1590676800000|2020-05-28 14:40:00|25620.3|25617.9|25658.3|25655.9|25661.3|25658.9|25607.8|25605.4|2082
1590677100000|2020-05-28 14:45:00|25657.3|25654.9|25653.3|25650.9|25666.3|25663.9|25644.8|25642.4|1449
1590677400000|2020-05-28 14:50:00|25652.3|25649.9|25652.3|25649.9|25667.8|25665.4|25635.3|25632.9|1186
1590677700000|2020-05-28 14:55:00|25652.8|25650.4|25658.3|25655.9|25666.8|25664.4|25635.3|25632.9|1299
1590678000000|2020-05-28 15:00:00|25658.8|25656.4|25639.3|25636.9|25666.3|25663.9|25620.3|25617.9|2012
1590678300000|2020-05-28 15:05:00|25639.8|25637.4|25610.3|25607.9|25674.8|25672.4|25609.3|25606.9|1994
1590678600000|2020-05-28 15:10:00|25609.8|25607.4|25645.3|25642.9|25648.3|25645.9|25606.3|25603.9|1345
1590678900000|2020-05-28 15:15:00|25645.8|25643.4|25660.3|25657.9|25665.8|25663.4|25638.8|25636.4|1068
1590679200000|2020-05-28 15:20:00|25660.8|25658.4|25633.3|25630.9|25661.3|25658.9|25619.8|25617.4|1134
1590679500000|2020-05-28 15:25:00|25633.8|25631.4|25677.8|25675.4|25677.8|25675.4|25629.3|25626.9|1691
1590679800000|2020-05-28 15:30:00|25678.3|25675.9|25648.3|25645.9|25693.3|25690.9|25648.3|25645.9|2005
1590680100000|2020-05-28 15:35:00|25649.3|25646.9|25645.3|25642.9|25674.3|25671.9|25641.3|25638.9|1162
1590680400000|2020-05-28 15:40:00|25644.8|25642.4|25656.3|25653.9|25666.3|25663.9|25621.3|25618.9|1339
1590680700000|2020-05-28 15:45:00|25656.8|25654.4|25671.3|25668.9|25676.8|25674.4|25652.3|25649.9|790
1590681000000|2020-05-28 15:50:00|25671.8|25669.4|25678.3|25675.9|25681.8|25679.4|25662.8|25660.4|685
1590681300000|2020-05-28 15:55:00|25677.8|25675.4|25694.3|25691.9|25698.8|25696.4|25668.3|25665.9|946
1590681600000|2020-05-28 16:00:00|25693.8|25691.4|25672.8|25670.4|25700.8|25698.4|25668.3|25665.9|966
1590681900000|2020-05-28 16:05:00|25672.3|25669.9|25686.8|25684.4|25697.3|25694.9|25672.3|25669.9|848
1590682200000|2020-05-28 16:10:00|25686.3|25683.9|25684.8|25682.4|25705.3|25702.9|25680.3|25677.9|909
1590682500000|2020-05-28 16:15:00|25685.3|25682.9|25675.3|25672.9|25695.8|25693.4|25673.8|25671.4|933
1590682800000|2020-05-28 16:20:00|25675.8|25673.4|25681.3|25678.9|25685.8|25683.4|25671.3|25668.9|636
1590683100000|2020-05-28 16:25:00|25680.8|25678.4|25661.3|25658.9|25688.3|25685.9|25641.8|25639.4|1203
1590683400000|2020-05-28 16:30:00|25661.8|25659.4|25663.3|25660.9|25671.3|25668.9|25641.3|25638.9|1317
1590683700000|2020-05-28 16:35:00|25663.8|25661.4|25715.8|25713.4|25717.8|25715.4|25661.3|25658.9|1798
1590684000000|2020-05-28 16:40:00|25717.3|25714.9|25723.3|25720.9|25734.3|25731.9|25713.8|25711.4|1194
1590684300000|2020-05-28 16:45:00|25723.8|25721.4|25733.8|25731.4|25734.8|25732.4|25714.8|25712.4|687
1590684600000|2020-05-28 16:50:00|25734.3|25731.9|25725.8|25723.4|25737.8|25735.4|25719.8|25717.4|790
1590684900000|2020-05-28 16:55:00|25725.3|25722.9|25724.8|25722.4|25732.8|25730.4|25717.8|25715.4|592
1590685200000|2020-05-28 17:00:00|25725.3|25722.9|25727.3|25724.9|25736.8|25734.4|25722.3|25719.9|730
1590685500000|2020-05-28 17:05:00|25726.8|25724.4|25717.8|25715.4|25729.8|25727.4|25705.3|25702.9|804
1590685800000|2020-05-28 17:10:00|25717.3|25714.9|25722.8|25720.4|25729.3|25726.9|25706.3|25703.9|717
1590686100000|2020-05-28 17:15:00|25723.3|25720.9|25705.3|25702.9|25727.3|25724.9|25704.8|25702.4|547
1590686400000|2020-05-28 17:20:00|25704.8|25702.4|25717.8|25715.4|25718.3|25715.9|25700.8|25698.4|790
1590686700000|2020-05-28 17:25:00|25717.3|25714.9|25734.8|25732.4|25738.3|25735.9|25706.8|25704.4|888
1590687000000|2020-05-28 17:30:00|25734.3|25731.9|25735.8|25733.4|25738.3|25735.9|25725.3|25722.9|511
1590687300000|2020-05-28 17:35:00|25735.3|25732.9|25742.3|25739.9|25753.3|25750.9|25728.3|25725.9|897
1590687600000|2020-05-28 17:40:00|25742.8|25740.4|25738.8|25736.4|25748.8|25746.4|25734.3|25731.9|416
1590687900000|2020-05-28 17:45:00|25739.3|25736.9|25729.8|25727.4|25747.8|25745.4|25721.8|25719.4|687
1590688200000|2020-05-28 17:50:00|25729.3|25726.9|25738.3|25735.9|25741.3|25738.9|25707.8|25705.4|1325
1590688500000|2020-05-28 17:55:00|25738.8|25736.4|25734.8|25732.4|25762.3|25759.9|25722.3|25719.9|1067
1590688800000|2020-05-28 18:00:00|25735.3|25732.9|25719.3|25716.9|25744.8|25742.4|25719.3|25716.9|886
1590689100000|2020-05-28 18:05:00|25719.8|25717.4|25704.8|25702.4|25727.3|25724.9|25704.3|25701.9|833
1590689400000|2020-05-28 18:10:00|25704.3|25701.9|25706.8|25704.4|25712.3|25709.9|25688.3|25685.9|1179
1590689700000|2020-05-28 18:15:00|25707.3|25704.9|25719.8|25717.4|25732.8|25730.4|25704.8|25702.4|912
1590690000000|2020-05-28 18:20:00|25719.3|25716.9|25716.8|25714.4|25738.8|25736.4|25713.3|25710.9|687
1590690300000|2020-05-28 18:25:00|25716.3|25713.9|25678.3|25675.9|25723.3|25720.9|25664.8|25662.4|1342
1590690600000|2020-05-28 18:30:00|25679.3|25676.9|25695.8|25693.4|25700.3|25697.9|25676.3|25673.9|1247
1590690900000|2020-05-28 18:35:00|25696.3|25693.9|25669.8|25667.4|25706.8|25704.4|25662.8|25660.4|1429
1590691200000|2020-05-28 18:40:00|25669.3|25666.9|25632.8|25630.4|25675.3|25672.9|25626.3|25623.9|1296
1590691500000|2020-05-28 18:45:00|25633.3|25630.9|25652.8|25650.4|25655.3|25652.9|25630.3|25627.9|783
1590691800000|2020-05-28 18:50:00|25653.3|25650.9|25643.8|25641.4|25663.3|25660.9|25634.3|25631.9|779
1590692100000|2020-05-28 18:55:00|25644.3|25641.9|25674.8|25672.4|25680.3|25677.9|25626.3|25623.9|1090
1590692400000|2020-05-28 19:00:00|25675.3|25672.9|25689.8|25687.4|25697.8|25695.4|25668.8|25666.4|1095
1590692700000|2020-05-28 19:05:00|25689.3|25686.9|25676.8|25674.4|25693.3|25690.9|25676.8|25674.4|995
1590693000000|2020-05-28 19:10:00|25677.3|25674.9|25710.8|25708.4|25711.8|25709.4|25655.8|25653.4|1197
1590693300000|2020-05-28 19:15:00|25710.3|25707.9|25586.3|25583.9|25713.3|25710.9|25584.8|25582.4|3177
1590693600000|2020-05-28 19:20:00|25587|25584.6|25593.5|25591.1|25611|25608.6|25565.5|25563.1|2220
1590693900000|2020-05-28 19:25:00|25594.5|25592.1|25539.5|25537.1|25613.5|25611.1|25533|25530.6|1911
1590694200000|2020-05-28 19:30:00|25540|25537.6|25508.5|25506.1|25563|25560.6|25480.5|25478.1|3696
1590694500000|2020-05-28 19:35:00|25510.5|25508.1|25515.5|25513.1|25537|25534.6|25486.5|25484.1|2413
1590694800000|2020-05-28 19:40:00|25516|25513.6|25482.5|25480.1|25516|25513.6|25470.5|25468.1|2586
1590695100000|2020-05-28 19:45:00|25481.5|25479.1|25413|25410.6|25497.5|25495.1|25406.5|25404.1|2887
1590695400000|2020-05-28 19:50:00|25394|25391.6|25392|25389.6|25419|25416.6|25360.5|25358.1|5574
1590695700000|2020-05-28 19:55:00|25394|25391.6|25410.5|25408.1|25462|25459.6|25394|25391.6|4590
1590696000000|2020-05-28 20:00:00|25409.5|25407.1|25466.9|25462.1|25469.9|25465.1|25390.7|25387.1|2150
1590696300000|2020-05-28 20:05:00|25464.9|25460.1|25462.9|25458.1|25474.9|25470.1|25453.9|25449.1|852
1590696600000|2020-05-28 20:10:00|25462.4|25457.6|25488.6|25478.8|25492.9|25488.1|25455.9|25451.1|765
1590696900000|2020-05-28 20:15:00|25488.8|25479|25467.9|25458.1|25489.1|25479.3|25467.6|25457.8|1
1590697200000|2020-05-28 20:20:00|25467.8|25458|25436.9|25427.1|25467.8|25458|25431.6|25421.8|0
1590697500000|2020-05-28 20:25:00|25437.1|25427.3|25474.5|25464.7|25474.5|25464.7|25434.9|25425.1|0
1590697800000|2020-05-28 20:30:00|25475.9|25471.1|25471.9|25467.1|25481.9|25477.1|25463.9|25459.1|200
1590698100000|2020-05-28 20:35:00|25472.9|25468.1|25476.9|25472.1|25484.9|25480.1|25470.9|25466.1|129
1590698400000|2020-05-28 20:40:00|25478.9|25474.1|25474.9|25470.1|25482.9|25478.1|25472.9|25468.1|127
1590698700000|2020-05-28 20:45:00|25476.9|25472.1|25480.9|25476.1|25482.9|25478.1|25471.9|25467.1|87
1590699000000|2020-05-28 20:50:00|25479.9|25475.1|25494.9|25490.1|25499.9|25495.1|25479.9|25475.1|137
1590699300000|2020-05-28 20:55:00|25496.9|25492.1|25488.3|25478.5|25497.9|25493.1|25484|25474.2|73
1590699600000|2020-05-28 21:00:00|25488.5|25478.7|25485|25475.2|25493.3|25483.5|25484.9|25475.1|0
1590699900000|2020-05-28 21:05:00|25484.6|25474.8|25482.1|25472.3|25488.8|25479|25480.3|25470.5|0
1590700200000|2020-05-28 21:10:00|25484.9|25475.1|25482.6|25472.8|25485.5|25475.7|25482.1|25472.3|0
1590700500000|2020-05-28 21:15:00|25482.5|25472.7|25481.3|25471.5|25485.7|25475.9|25479.9|25470.1|0
1590700800000|2020-05-28 21:20:00|25481.6|25471.8|25481.5|25471.7|25481.6|25471.8|25479.1|25469.3|0
1590701100000|2020-05-28 21:25:00|25481.6|25471.8|25478.8|25469|25483.8|25474|25474.2|25464.4|0
1590701400000|2020-05-28 21:30:00|25477.3|25467.5|25472.3|25462.5|25479.1|25469.3|25469.8|25460|0
1590701700000|2020-05-28 21:35:00|25469.8|25460|25473.1|25463.3|25474|25464.2|25469.8|25460|0
1590702000000|2020-05-28 21:40:00|25476.8|25467|25473.9|25464.1|25477.1|25467.3|25471.1|25461.3|0
1590702300000|2020-05-28 21:45:00|25474.2|25464.4|25472|25462.2|25476.3|25466.5|25469.3|25459.5|0
1590702600000|2020-05-28 21:50:00|25471.9|25462.1|25467.1|25457.3|25471.9|25462.1|25467.1|25457.3|0
1590702900000|2020-05-28 21:55:00|25467|25457.2|25460.1|25450.3|25469.5|25459.7|25460.1|25450.3|0
1590703200000|2020-05-28 22:00:00|25475.9|25471.1|25461.9|25457.1|25486.9|25482.1|25458.4|25453.6|265
1590703500000|2020-05-28 22:05:00|25463.9|25459.1|25474.9|25470.1|25494.9|25490.1|25461.9|25457.1|204
1590703800000|2020-05-28 22:10:00|25474.4|25469.6|25435.4|25430.6|25474.9|25470.1|25422.4|25417.6|353
1590704100000|2020-05-28 22:15:00|25435.9|25431.1|25456.9|25452.1|25471.9|25467.1|25435.9|25431.1|255
1590704400000|2020-05-28 22:20:00|25457.9|25453.1|25456.4|25451.6|25464.4|25459.6|25446.4|25441.6|88
1590704700000|2020-05-28 22:25:00|25455.9|25451.1|25472.4|25467.6|25482.4|25477.6|25449.4|25444.6|121
1590705000000|2020-05-28 22:30:00|25472.9|25468.1|25474.4|25469.6|25489.4|25484.6|25472.9|25468.1|118
1590705300000|2020-05-28 22:35:00|25474.9|25470.1|25482.4|25477.6|25489.4|25484.6|25474.4|25469.6|67
1590705600000|2020-05-28 22:40:00|25482.9|25478.1|25481.4|25476.6|25484.9|25480.1|25471.4|25466.6|49
1590705900000|2020-05-28 22:45:00|25481.9|25477.1|25455.4|25450.6|25484.4|25479.6|25449.4|25444.6|121
1590706200000|2020-05-28 22:50:00|25454.9|25450.1|25459.4|25454.6|25467.4|25462.6|25448.9|25444.1|56
1590706500000|2020-05-28 22:55:00|25459.9|25455.1|25453.4|25448.6|25466.9|25462.1|25445.9|25441.1|138
1590706800000|2020-05-28 23:00:00|25454.4|25449.6|25459.9|25455.1|25465.4|25460.6|25451.4|25446.6|92
1590707100000|2020-05-28 23:05:00|25457.9|25453.1|25472.4|25467.6|25477.9|25473.1|25447.9|25443.1|123
1590707400000|2020-05-28 23:10:00|25472.9|25468.1|25466.9|25462.1|25477.9|25473.1|25462.9|25458.1|104
1590707700000|2020-05-28 23:15:00|25467.4|25462.6|25464.4|25459.6|25471.9|25467.1|25460.9|25456.1|98
1590708000000|2020-05-28 23:20:00|25463.9|25459.1|25454.9|25450.1|25467.4|25462.6|25453.4|25448.6|87
1590708300000|2020-05-28 23:25:00|25453.9|25449.1|25435.9|25431.1|25453.9|25449.1|25419.4|25414.6|407
1590708600000|2020-05-28 23:30:00|25431.9|25427.1|25411.4|25406.6|25448.4|25443.6|25408.9|25404.1|221
1590708900000|2020-05-28 23:35:00|25411.9|25407.1|25410.4|25405.6|25422.4|25417.6|25408.9|25404.1|106
1590709200000|2020-05-28 23:40:00|25410.9|25406.1|25390.4|25385.6|25417.4|25412.6|25384.9|25380.1|289
1590709500000|2020-05-28 23:45:00|25389.9|25385.1|25399.9|25395.1|25401.4|25396.6|25387.4|25382.6|215
1590709800000|2020-05-28 23:50:00|25399.4|25394.6|25396.4|25391.6|25399.4|25394.6|25382.9|25378.1|186
1590710100000|2020-05-28 23:55:00|25397.4|25392.6|25369.4|25364.6|25398.4|25393.6|25364.4|25359.6|420
1590710400000|2020-05-29 00:00:00|25370.9|25366.1|25378.9|25374.1|25386.4|25381.6|25356.4|25351.6|556
1590710700000|2020-05-29 00:05:00|25378.4|25373.6|25372.9|25368.1|25391.9|25387.1|25366.4|25361.6|574
1590711000000|2020-05-29 00:10:00|25372.4|25367.6|25348.9|25344.1|25385.9|25381.1|25338.4|25333.6|360
1590711300000|2020-05-29 00:15:00|25351.4|25346.6|25344.9|25340.1|25364.9|25360.1|25334.4|25329.6|321
1590711600000|2020-05-29 00:20:00|25345.4|25340.6|25373.9|25369.1|25382.4|25377.6|25345.4|25340.6|367
1590711900000|2020-05-29 00:25:00|25373.4|25368.6|25377.4|25372.6|25397.9|25393.1|25372.4|25367.6|341
1590712200000|2020-05-29 00:30:00|25377.9|25373.1|25364.9|25360.1|25397.4|25392.6|25361.4|25356.6|327
1590712500000|2020-05-29 00:35:00|25364.4|25359.6|25371.9|25367.1|25376.4|25371.6|25356.9|25352.1|160
1590712800000|2020-05-29 00:40:00|25372.4|25367.6|25347.9|25343.1|25387.9|25383.1|25347.4|25342.6|225
1590713100000|2020-05-29 00:45:00|25348.4|25343.6|25360.9|25356.1|25370.9|25366.1|25348.4|25343.6|252
1590713400000|2020-05-29 00:50:00|25361.4|25356.6|25332.9|25328.1|25368.4|25363.6|25325.9|25321.1|388
1590713700000|2020-05-29 00:55:00|25332.4|25327.6|25277.9|25273.1|25332.9|25328.1|25261.9|25257.1|952
1590714000000|2020-05-29 01:00:00|25276.9|25272.1|25293.9|25289.1|25305.9|25301.1|25273.9|25269.1|394
1590714300000|2020-05-29 01:05:00|25294.4|25289.6|25289.4|25284.6|25299.4|25294.6|25273.4|25268.6|322
1590714600000|2020-05-29 01:10:00|25288.9|25284.1|25269.9|25265.1|25294.4|25289.6|25256.4|25251.6|422
1590714900000|2020-05-29 01:15:00|25269.4|25264.6|25266.9|25262.1|25278.9|25274.1|25239.9|25235.1|655
1590715200000|2020-05-29 01:20:00|25266.4|25261.6|25305.9|25301.1|25308.9|25304.1|25263.9|25259.1|411
1590715500000|2020-05-29 01:25:00|25305.4|25300.6|25314.9|25310.1|25318.9|25314.1|25296.4|25291.6|255
1590715800000|2020-05-29 01:30:00|25315.4|25310.6|25322.9|25318.1|25337.4|25332.6|25304.4|25299.6|465
1590716100000|2020-05-29 01:35:00|25323.4|25318.6|25331.9|25327.1|25338.9|25334.1|25316.4|25311.6|307
1590716400000|2020-05-29 01:40:00|25332.4|25327.6|25317.9|25313.1|25340.9|25336.1|25313.9|25309.1|199
1590716700000|2020-05-29 01:45:00|25318.4|25313.6|25364.9|25360.1|25373.9|25369.1|25318.4|25313.6|483
1590717000000|2020-05-29 01:50:00|25365.4|25360.6|25366.9|25362.1|25379.9|25375.1|25360.9|25356.1|226
1590717300000|2020-05-29 01:55:00|25366.4|25361.6|25368.4|25363.6|25377.9|25373.1|25362.4|25357.6|188
1590717600000|2020-05-29 02:00:00|25367.9|25363.1|25369.9|25365.1|25388.9|25384.1|25365.9|25361.1|309
1590717900000|2020-05-29 02:05:00|25370.4|25365.6|25364.9|25360.1|25371.4|25366.6|25351.4|25346.6|275
1590718200000|2020-05-29 02:10:00|25365.4|25360.6|25353.9|25349.1|25368.4|25363.6|25351.9|25347.1|155
1590718500000|2020-05-29 02:15:00|25353.4|25348.6|25370.4|25365.6|25381.9|25377.1|25333.9|25329.1|390
1590718800000|2020-05-29 02:20:00|25369.4|25364.6|25365.9|25361.1|25379.9|25375.1|25362.9|25358.1|160
1590719100000|2020-05-29 02:25:00|25365.4|25360.6|25382.9|25378.1|25388.9|25384.1|25365.4|25360.6|148
1590719400000|2020-05-29 02:30:00|25383.4|25378.6|25415.4|25410.6|25428.9|25424.1|25383.4|25378.6|616
1590719700000|2020-05-29 02:35:00|25414.9|25410.1|25420.4|25415.6|25427.9|25423.1|25410.9|25406.1|159
1590720000000|2020-05-29 02:40:00|25420.9|25416.1|25412.9|25408.1|25422.9|25418.1|25404.9|25400.1|268
1590720300000|2020-05-29 02:45:00|25412.4|25407.6|25413.9|25409.1|25415.9|25411.1|25398.4|25393.6|120
1590720600000|2020-05-29 02:50:00|25413.4|25408.6|25414.9|25410.1|25420.4|25415.6|25403.9|25399.1|98
1590720900000|2020-05-29 02:55:00|25415.4|25410.6|25416.9|25412.1|25425.9|25421.1|25405.9|25401.1|214
1590721200000|2020-05-29 03:00:00|25416.4|25411.6|25394.9|25390.1|25425.4|25420.6|25394.9|25390.1|202
1590721500000|2020-05-29 03:05:00|25394.4|25389.6|25384.9|25380.1|25396.9|25392.1|25382.4|25377.6|172
1590721800000|2020-05-29 03:10:00|25384.4|25379.6|25391.9|25387.1|25400.9|25396.1|25378.4|25373.6|157
1590722100000|2020-05-29 03:15:00|25392.4|25387.6|25380.4|25375.6|25392.9|25388.1|25376.4|25371.6|134
1590722400000|2020-05-29 03:20:00|25379.9|25375.1|25399.9|25395.1|25401.9|25397.1|25377.4|25372.6|158
1590722700000|2020-05-29 03:25:00|25399.4|25394.6|25385.4|25380.6|25400.9|25396.1|25382.9|25378.1|110
1590723000000|2020-05-29 03:30:00|25385.9|25381.1|25396.4|25391.6|25399.4|25394.6|25372.4|25367.6|158
1590723300000|2020-05-29 03:35:00|25395.9|25391.1|25379.9|25375.1|25397.9|25393.1|25377.9|25373.1|81
1590723600000|2020-05-29 03:40:00|25381.9|25377.1|25377.4|25372.6|25386.4|25381.6|25374.9|25370.1|61
1590723900000|2020-05-29 03:45:00|25376.9|25372.1|25367.9|25363.1|25378.9|25374.1|25360.4|25355.6|250
1590724200000|2020-05-29 03:50:00|25368.4|25363.6|25365.4|25360.6|25372.4|25367.6|25357.4|25352.6|131
1590724500000|2020-05-29 03:55:00|25365.9|25361.1|25368.4|25363.6|25370.9|25366.1|25346.9|25342.1|203
1590724800000|2020-05-29 04:00:00|25369.4|25364.6|25378.9|25374.1|25383.4|25378.6|25369.4|25364.6|188
1590725100000|2020-05-29 04:05:00|25378.4|25373.6|25378.9|25374.1|25391.4|25386.6|25372.4|25367.6|117
1590725400000|2020-05-29 04:10:00|25377.9|25373.1|25377.4|25372.6|25380.9|25376.1|25372.9|25368.1|91
1590725700000|2020-05-29 04:15:00|25377.9|25373.1|25355.4|25350.6|25379.4|25374.6|25345.9|25341.1|260
1590726000000|2020-05-29 04:20:00|25355.9|25351.1|25363.9|25359.1|25366.9|25362.1|25351.4|25346.6|110
1590726300000|2020-05-29 04:25:00|25364.4|25359.6|25331.9|25327.1|25365.4|25360.6|25331.9|25327.1|195
1590726600000|2020-05-29 04:30:00|25331.4|25326.6|25350.9|25346.1|25360.9|25356.1|25321.9|25317.1|476
1590726900000|2020-05-29 04:35:00|25350.4|25345.6|25362.9|25358.1|25367.9|25363.1|25344.9|25340.1|196
1590727200000|2020-05-29 04:40:00|25363.4|25358.6|25370.4|25365.6|25371.4|25366.6|25360.4|25355.6|106
1590727500000|2020-05-29 04:45:00|25370.9|25366.1|25380.4|25375.6|25383.4|25378.6|25365.4|25360.6|121
1590727800000|2020-05-29 04:50:00|25379.9|25375.1|25388.9|25384.1|25393.4|25388.6|25377.9|25373.1|246
1590728100000|2020-05-29 04:55:00|25389.4|25384.6|25403.9|25399.1|25405.9|25401.1|25387.9|25383.1|186
1590728400000|2020-05-29 05:00:00|25404.4|25399.6|25396.9|25392.1|25408.4|25403.6|25391.4|25386.6|228
1590728700000|2020-05-29 05:05:00|25396.4|25391.6|25408.9|25404.1|25415.4|25410.6|25394.9|25390.1|252
1590729000000|2020-05-29 05:10:00|25409.4|25404.6|25416.4|25411.6|25426.9|25422.1|25408.9|25404.1|314
1590729300000|2020-05-29 05:15:00|25416.9|25412.1|25400.9|25396.1|25420.9|25416.1|25399.4|25394.6|180
1590729600000|2020-05-29 05:20:00|25401.4|25396.6|25411.9|25407.1|25414.9|25410.1|25400.9|25396.1|160
1590729900000|2020-05-29 05:25:00|25412.4|25407.6|25399.9|25395.1|25412.9|25408.1|25394.9|25390.1|196
1590730200000|2020-05-29 05:30:00|25399.4|25394.6|25431.4|25426.6|25440.4|25435.6|25388.9|25384.1|578
1590730500000|2020-05-29 05:35:00|25430.9|25426.1|25432.4|25427.6|25440.4|25435.6|25422.9|25418.1|236
1590730800000|2020-05-29 05:40:00|25432.9|25428.1|25423.9|25419.1|25434.9|25430.1|25418.4|25413.6|182
1590731100000|2020-05-29 05:45:00|25423.4|25418.6|25412.9|25408.1|25430.9|25426.1|25403.9|25399.1|266
1590731400000|2020-05-29 05:50:00|25414.9|25410.1|25408.4|25403.6|25426.9|25422.1|25402.9|25398.1|189
1590731700000|2020-05-29 05:55:00|25407.9|25403.1|25385.9|25381.1|25418.4|25413.6|25385.9|25381.1|341
1590732000000|2020-05-29 06:00:00|25385.3|25381.7|25436.8|25433.2|25439.3|25435.7|25381.3|25377.7|750
1590732300000|2020-05-29 06:05:00|25436.3|25432.7|25361.8|25358.2|25440.3|25436.7|25352.3|25348.7|775
1590732600000|2020-05-29 06:10:00|25361.3|25357.7|25366.3|25362.7|25373.8|25370.2|25355.3|25351.7|421
1590732900000|2020-05-29 06:15:00|25366.8|25363.2|25359.3|25355.7|25374.3|25370.7|25351.3|25347.7|373
1590733200000|2020-05-29 06:20:00|25359.8|25356.2|25352.3|25348.7|25369.3|25365.7|25338.3|25334.7|398
1590733500000|2020-05-29 06:25:00|25352.8|25349.2|25357.8|25354.2|25364.3|25360.7|25343.3|25339.7|206
1590733800000|2020-05-29 06:30:00|25357.3|25353.7|25329.8|25326.2|25358.3|25354.7|25308.3|25304.7|525
1590734100000|2020-05-29 06:35:00|25329.3|25325.7|25333.3|25329.7|25335.8|25332.2|25308.3|25304.7|435
1590734400000|2020-05-29 06:40:00|25333.8|25330.2|25332.3|25328.7|25342.3|25338.7|25318.3|25314.7|412
1590734700000|2020-05-29 06:45:00|25332.8|25329.2|25367.3|25363.7|25370.8|25367.2|25324.3|25320.7|401
1590735000000|2020-05-29 06:50:00|25368.8|25365.2|25366.3|25362.7|25371.3|25367.7|25354.8|25351.2|247
1590735300000|2020-05-29 06:55:00|25366.8|25363.2|25364.8|25361.2|25375.3|25371.7|25361.8|25358.2|232
1590735600000|2020-05-29 07:00:00|25365.3|25361.7|25363.8|25360.2|25393.8|25390.2|25337.3|25333.7|1147
1590735900000|2020-05-29 07:05:00|25363.3|25359.7|25370.3|25366.7|25374.3|25370.7|25341.3|25337.7|699
1590736200000|2020-05-29 07:10:00|25369.8|25366.2|25340.3|25336.7|25374.8|25371.2|25321.3|25317.7|688
1590736500000|2020-05-29 07:15:00|25339.8|25336.2|25346.3|25342.7|25375.8|25372.2|25321.3|25317.7|693
1590736800000|2020-05-29 07:20:00|25345.8|25342.2|25393.3|25389.7|25397.3|25393.7|25340.3|25336.7|1152
1590737100000|2020-05-29 07:25:00|25394.3|25390.7|25382.3|25378.7|25419.3|25415.7|25368.3|25364.7|1144
1590737400000|2020-05-29 07:30:00|25380.3|25376.7|25376.3|25372.7|25393.3|25389.7|25362.8|25359.2|617
1590737700000|2020-05-29 07:35:00|25375.8|25372.2|25367.3|25363.7|25383.3|25379.7|25358.3|25354.7|579
1590738000000|2020-05-29 07:40:00|25366.8|25363.2|25346.3|25342.7|25367.3|25363.7|25320.3|25316.7|869
1590738300000|2020-05-29 07:45:00|25345.3|25341.7|25307.8|25304.2|25358.3|25354.7|25303.3|25299.7|731
1590738600000|2020-05-29 07:50:00|25309.3|25305.7|25312.3|25308.7|25327.3|25323.7|25302.3|25298.7|705
1590738900000|2020-05-29 07:55:00|25312.8|25309.2|25319.8|25316.2|25321.8|25318.2|25292.3|25288.7|492
1590739200000|2020-05-29 08:00:00|25318.8|25315.2|25280.8|25277.2|25326.8|25323.2|25275.8|25272.2|765
1590739500000|2020-05-29 08:05:00|25280.3|25276.7|25281.3|25277.7|25288.8|25285.2|25268.3|25264.7|855
1590739800000|2020-05-29 08:10:00|25281.8|25278.2|25318.3|25314.7|25328.3|25324.7|25278.3|25274.7|879
1590740100000|2020-05-29 08:15:00|25318.8|25315.2|25325.3|25321.7|25330.3|25326.7|25307.3|25303.7|482
1590740400000|2020-05-29 08:20:00|25324.3|25320.7|25308.8|25305.2|25343.3|25339.7|25288.3|25284.7|1256
1590740700000|2020-05-29 08:25:00|25308.3|25304.7|25312.3|25308.7|25319.3|25315.7|25300.3|25296.7|329
1590741000000|2020-05-29 08:30:00|25312.8|25309.2|25335.3|25331.7|25335.8|25332.2|25304.8|25301.2|314
1590741300000|2020-05-29 08:35:00|25334.8|25331.2|25338.8|25335.2|25347.3|25343.7|25329.3|25325.7|384
1590741600000|2020-05-29 08:40:00|25339.3|25335.7|25330.8|25327.2|25339.3|25335.7|25313.8|25310.2|562
1590741900000|2020-05-29 08:45:00|25330.3|25326.7|25306.3|25302.7|25334.8|25331.2|25293.8|25290.2|370
1590742200000|2020-05-29 08:50:00|25305.3|25301.7|25304.8|25301.2|25323.3|25319.7|25297.3|25293.7|347
1590742500000|2020-05-29 08:55:00|25305.3|25301.7|25313.3|25309.7|25325.8|25322.2|25300.3|25296.7|440
1590742800000|2020-05-29 09:00:00|25314.3|25310.7|25301.3|25297.7|25320.8|25317.2|25292.3|25288.7|371
1590743100000|2020-05-29 09:05:00|25300.8|25297.2|25332.3|25328.7|25332.3|25328.7|25289.3|25285.7|432
1590743400000|2020-05-29 09:10:00|25334.3|25330.7|25334.8|25331.2|25345.8|25342.2|25331.8|25328.2|675
1590743700000|2020-05-29 09:15:00|25335.3|25331.7|25348.8|25345.2|25351.3|25347.7|25330.3|25326.7|248
1590744000000|2020-05-29 09:20:00|25348.3|25344.7|25347.3|25343.7|25351.3|25347.7|25330.3|25326.7|249
1590744300000|2020-05-29 09:25:00|25346.8|25343.2|25343.3|25339.7|25351.3|25347.7|25336.3|25332.7|166
1590744600000|2020-05-29 09:30:00|25343.8|25340.2|25339.8|25336.2|25349.8|25346.2|25329.3|25325.7|280
1590744900000|2020-05-29 09:35:00|25339.3|25335.7|25335.3|25331.7|25340.3|25336.7|25319.8|25316.2|286
1590745200000|2020-05-29 09:40:00|25336.3|25332.7|25344.3|25340.7|25354.3|25350.7|25328.3|25324.7|381
1590745500000|2020-05-29 09:45:00|25343.8|25340.2|25334.8|25331.2|25347.3|25343.7|25328.8|25325.2|279
1590745800000|2020-05-29 09:50:00|25335.3|25331.7|25378.8|25375.2|25382.8|25379.2|25326.8|25323.2|839
1590746100000|2020-05-29 09:55:00|25380.3|25376.7|25393.8|25390.2|25396.8|25393.2|25374.3|25370.7|564
1590746400000|2020-05-29 10:00:00|25394.3|25390.7|25403.3|25399.7|25415.3|25411.7|25381.8|25378.2|460
1590746700000|2020-05-29 10:05:00|25404.3|25400.7|25423.3|25419.7|25427.3|25423.7|25396.3|25392.7|651
1590747000000|2020-05-29 10:10:00|25423.8|25420.2|25400.3|25396.7|25426.8|25423.2|25395.3|25391.7|462
1590747300000|2020-05-29 10:15:00|25400.8|25397.2|25398.3|25394.7|25402.8|25399.2|25389.3|25385.7|291
1590747600000|2020-05-29 10:20:00|25398.8|25395.2|25385.8|25382.2|25400.8|25397.2|25380.3|25376.7|275
1590747900000|2020-05-29 10:25:00|25386.3|25382.7|25399.3|25395.7|25404.8|25401.2|25382.3|25378.7|273
1590748200000|2020-05-29 10:30:00|25398.8|25395.2|25389.8|25386.2|25412.8|25409.2|25385.3|25381.7|554
1590748500000|2020-05-29 10:35:00|25388.3|25384.7|25398.3|25394.7|25401.8|25398.2|25379.3|25375.7|348
1590748800000|2020-05-29 10:40:00|25398.8|25395.2|25380.3|25376.7|25410.3|25406.7|25379.8|25376.2|398
1590749100000|2020-05-29 10:45:00|25379.8|25376.2|25386.3|25382.7|25387.3|25383.7|25376.3|25372.7|343
1590749400000|2020-05-29 10:50:00|25385.8|25382.2|25377.3|25373.7|25386.3|25382.7|25370.8|25367.2|426
1590749700000|2020-05-29 10:55:00|25378.3|25374.7|25398.3|25394.7|25401.3|25397.7|25373.3|25369.7|298
1590750000000|2020-05-29 11:00:00|25399.3|25395.7|25403.3|25399.7|25415.3|25411.7|25396.8|25393.2|285
1590750300000|2020-05-29 11:05:00|25402.8|25399.2|25393.3|25389.7|25404.8|25401.2|25392.3|25388.7|209
1590750600000|2020-05-29 11:10:00|25392.8|25389.2|25379.3|25375.7|25393.3|25389.7|25370.3|25366.7|245
1590750900000|2020-05-29 11:15:00|25380.3|25376.7|25418.3|25414.7|25419.3|25415.7|25380.3|25376.7|377
1590751200000|2020-05-29 11:20:00|25417.8|25414.2|25411.8|25408.2|25423.3|25419.7|25407.3|25403.7|303
1590751500000|2020-05-29 11:25:00|25412.8|25409.2|25407.8|25404.2|25414.3|25410.7|25399.3|25395.7|226
1590751800000|2020-05-29 11:30:00|25406.3|25402.7|25394.3|25390.7|25412.8|25409.2|25389.8|25386.2|365
1590752100000|2020-05-29 11:35:00|25394.8|25391.2|25388.3|25384.7|25402.8|25399.2|25388.3|25384.7|227
1590752400000|2020-05-29 11:40:00|25388.8|25385.2|25381.8|25378.2|25393.3|25389.7|25373.3|25369.7|361
1590752700000|2020-05-29 11:45:00|25382.3|25378.7|25421.8|25418.2|25424.3|25420.7|25373.3|25369.7|567
1590753000000|2020-05-29 11:50:00|25421.3|25417.7|25397.3|25393.7|25423.3|25419.7|25390.3|25386.7|422
1590753300000|2020-05-29 11:55:00|25397.8|25394.2|25387.3|25383.7|25407.3|25403.7|25381.3|25377.7|382
1590753600000|2020-05-29 12:00:00|25386.8|25383.2|25380.8|25377.2|25387.8|25384.2|25365.8|25362.2|447
1590753900000|2020-05-29 12:05:00|25380.3|25376.7|25392.3|25388.7|25409.3|25405.7|25358.3|25354.7|1062
1590754200000|2020-05-29 12:10:00|25392.8|25389.2|25383.8|25380.2|25394.3|25390.7|25374.3|25370.7|444
1590754500000|2020-05-29 12:15:00|25384.3|25380.7|25373.3|25369.7|25392.3|25388.7|25366.8|25363.2|287
1590754800000|2020-05-29 12:20:00|25372.8|25369.2|25366.3|25362.7|25397.3|25393.7|25361.3|25357.7|516
1590755100000|2020-05-29 12:25:00|25365.8|25362.2|25343.3|25339.7|25375.3|25371.7|25340.8|25337.2|563
1590755400000|2020-05-29 12:30:00|25343.8|25340.2|25310.8|25307.2|25354.8|25351.2|25290.3|25286.7|1085
1590755700000|2020-05-29 12:35:00|25310.3|25306.7|25328.3|25324.7|25333.3|25329.7|25305.3|25301.7|644
1590756000000|2020-05-29 12:40:00|25327.8|25324.2|25332.8|25329.2|25341.8|25338.2|25323.8|25320.2|475
1590756300000|2020-05-29 12:45:00|25333.3|25329.7|25319.8|25316.2|25338.8|25335.2|25284.3|25280.7|1103
1590756600000|2020-05-29 12:50:00|25320.3|25316.7|25336.3|25332.7|25341.3|25337.7|25313.3|25309.7|518
1590756900000|2020-05-29 12:55:00|25336.8|25333.2|25306.8|25303.2|25337.3|25333.7|25298.8|25295.2|477
1590757200000|2020-05-29 13:00:00|25306.3|25302.7|25282.3|25278.7|25316.8|25313.2|25273.8|25270.2|936
1590757500000|2020-05-29 13:05:00|25282.8|25279.2|25269.8|25266.2|25287.3|25283.7|25267.8|25264.2|785
1590757800000|2020-05-29 13:10:00|25269.3|25265.7|25278.3|25274.7|25280.3|25276.7|25247.3|25243.7|852
1590758100000|2020-05-29 13:15:00|25278.8|25275.2|25283.3|25279.7|25292.8|25289.2|25277.3|25273.7|654
1590758400000|2020-05-29 13:20:00|25282.8|25279.2|25264.8|25261.2|25284.8|25281.2|25261.3|25257.7|575
1590758700000|2020-05-29 13:25:00|25264.3|25260.7|25277.3|25273.7|25295.3|25291.7|25258.8|25255.2|1119
1590759000000|2020-05-29 13:30:00|25276.7|25274.3|25294.7|25292.3|25324.2|25321.8|25249.7|25247.3|5751
1590759300000|2020-05-29 13:35:00|25292.7|25290.3|25307.7|25305.3|25335.7|25333.3|25278.7|25276.3|3415
1590759600000|2020-05-29 13:40:00|25308.2|25305.8|25306.7|25304.3|25322.7|25320.3|25263.7|25261.3|3014
1590759900000|2020-05-29 13:45:00|25306.2|25303.8|25342.7|25340.3|25367.2|25364.8|25294.2|25291.8|3933
1590760200000|2020-05-29 13:50:00|25342.2|25339.8|25331.2|25328.8|25352.7|25350.3|25320.2|25317.8|1850
1590760500000|2020-05-29 13:55:00|25330.2|25327.8|25281.2|25278.8|25345.7|25343.3|25267.2|25264.8|2497
1590760800000|2020-05-29 14:00:00|25284.7|25282.3|25287.2|25284.8|25302.7|25300.3|25249.7|25247.3|2275
1590761100000|2020-05-29 14:05:00|25286.2|25283.8|25250.2|25247.8|25310.7|25308.3|25230.2|25227.8|2983
1590761400000|2020-05-29 14:10:00|25249.7|25247.3|25275.2|25272.8|25281.2|25278.8|25232.7|25230.3|2640
1590761700000|2020-05-29 14:15:00|25275.7|25273.3|25286.2|25283.8|25294.2|25291.8|25250.7|25248.3|2195
1590762000000|2020-05-29 14:20:00|25285.7|25283.3|25272.2|25269.8|25305.7|25303.3|25248.2|25245.8|1894
1590762300000|2020-05-29 14:25:00|25271.7|25269.3|25236.7|25234.3|25283.2|25280.8|25206.7|25204.3|2674
1590762600000|2020-05-29 14:30:00|25238.2|25235.8|25249.2|25246.8|25277.2|25274.8|25237.2|25234.8|2537
1590762900000|2020-05-29 14:35:00|25248.7|25246.3|25230.7|25228.3|25262.2|25259.8|25215.2|25212.8|1963
1590763200000|2020-05-29 14:40:00|25230.2|25227.8|25220.7|25218.3|25238.2|25235.8|25191.7|25189.3|2215
1590763500000|2020-05-29 14:45:00|25220.2|25217.8|25192.2|25189.8|25232.2|25229.8|25176.2|25173.8|2078
1590763800000|2020-05-29 14:50:00|25192.7|25190.3|25168.7|25166.3|25208.7|25206.3|25162.2|25159.8|2206
1590764100000|2020-05-29 14:55:00|25167.2|25164.8|25174.7|25172.3|25200.2|25197.8|25158.7|25156.3|1628
1590764400000|2020-05-29 15:00:00|25174.2|25171.8|25164.2|25161.8|25207.7|25205.3|25145.7|25143.3|2569
1590764700000|2020-05-29 15:05:00|25164.7|25162.3|25167.2|25164.8|25197.7|25195.3|25163.2|25160.8|1766
1590765000000|2020-05-29 15:10:00|25166.7|25164.3|25224.2|25221.8|25228.7|25226.3|25164.7|25162.3|1632
1590765300000|2020-05-29 15:15:00|25224.7|25222.3|25212.2|25209.8|25237.2|25234.8|25193.7|25191.3|2149
1590765600000|2020-05-29 15:20:00|25211.7|25209.3|25207.2|25204.8|25232.2|25229.8|25204.2|25201.8|1253
1590765900000|2020-05-29 15:25:00|25207.7|25205.3|25195.2|25192.8|25224.2|25221.8|25184.2|25181.8|1663
1590766200000|2020-05-29 15:30:00|25195.7|25193.3|25184.2|25181.8|25211.2|25208.8|25161.7|25159.3|2287
1590766500000|2020-05-29 15:35:00|25183.7|25181.3|25204.2|25201.8|25228.2|25225.8|25170.7|25168.3|2533
1590766800000|2020-05-29 15:40:00|25204.7|25202.3|25187.2|25184.8|25211.7|25209.3|25174.2|25171.8|1830
1590767100000|2020-05-29 15:45:00|25186.7|25184.3|25223.2|25220.8|25227.7|25225.3|25175.2|25172.8|1548
1590767400000|2020-05-29 15:50:00|25222.7|25220.3|25210.7|25208.3|25237.7|25235.3|25210.2|25207.8|1151
1590767700000|2020-05-29 15:55:00|25211.2|25208.8|25205.2|25202.8|25228.2|25225.8|25201.7|25199.3|1052
1590768000000|2020-05-29 16:00:00|25205.7|25203.3|25210.2|25207.8|25223.2|25220.8|25201.7|25199.3|913
1590768300000|2020-05-29 16:05:00|25210.7|25208.3|25183.2|25180.8|25214.2|25211.8|25178.7|25176.3|1018
1590768600000|2020-05-29 16:10:00|25182.7|25180.3|25167.2|25164.8|25200.2|25197.8|25166.7|25164.3|1470
1590768900000|2020-05-29 16:15:00|25167.7|25165.3|25130.2|25127.8|25167.7|25165.3|25123.2|25120.8|2413
1590769200000|2020-05-29 16:20:00|25129.7|25127.3|25139.7|25137.3|25148.7|25146.3|25118.7|25116.3|1310
1590769500000|2020-05-29 16:25:00|25139.2|25136.8|25152.2|25149.8|25158.2|25155.8|25133.2|25130.8|1242
1590769800000|2020-05-29 16:30:00|25150.7|25148.3|25128.2|25125.8|25151.7|25149.3|25121.2|25118.8|1082
1590770100000|2020-05-29 16:35:00|25127.7|25125.3|25172.2|25169.8|25172.2|25169.8|25125.7|25123.3|1407
1590770400000|2020-05-29 16:40:00|25171.7|25169.3|25145.2|25142.8|25171.7|25169.3|25134.7|25132.3|955
1590770700000|2020-05-29 16:45:00|25144.2|25141.8|25116.8|25114.4|25147.2|25144.8|25114.8|25112.4|1096
1590771000000|2020-05-29 16:50:00|25116.3|25113.9|25081.3|25078.9|25122.8|25120.4|25026.3|25023.9|3624
1590771300000|2020-05-29 16:55:00|25078.8|25076.4|25206.3|25203.9|25255.8|25253.4|25066.8|25064.4|6440
1590771600000|2020-05-29 17:00:00|25207.8|25205.4|25168.3|25165.9|25222.3|25219.9|25164.3|25161.9|2204
1590771900000|2020-05-29 17:05:00|25168.8|25166.4|25186.3|25183.9|25209.8|25207.4|25157.3|25154.9|1769
1590772200000|2020-05-29 17:10:00|25185.8|25183.4|25199.8|25197.4|25219.3|25216.9|25173.3|25170.9|1730
1590772500000|2020-05-29 17:15:00|25200.3|25197.9|25197.3|25194.9|25220.8|25218.4|25182.8|25180.4|1179
1590772800000|2020-05-29 17:20:00|25196.8|25194.4|25194.3|25191.9|25213.3|25210.9|25183.8|25181.4|906
1590773100000|2020-05-29 17:25:00|25194.8|25192.4|25190.3|25187.9|25204.8|25202.4|25183.8|25181.4|992
1590773400000|2020-05-29 17:30:00|25189.8|25187.4|25182.8|25180.4|25202.3|25199.9|25182.3|25179.9|1060
1590773700000|2020-05-29 17:35:00|25183.3|25180.9|25148.8|25146.4|25184.3|25181.9|25145.3|25142.9|1370
1590774000000|2020-05-29 17:40:00|25149.3|25146.9|25141.8|25139.4|25158.8|25156.4|25136.8|25134.4|983
1590774300000|2020-05-29 17:45:00|25142.3|25139.9|25143.3|25140.9|25156.3|25153.9|25132.8|25130.4|761
1590774600000|2020-05-29 17:50:00|25143.8|25141.4|25147.3|25144.9|25151.3|25148.9|25123.3|25120.9|1011
1590774900000|2020-05-29 17:55:00|25147.8|25145.4|25151.3|25148.9|25164.3|25161.9|25143.3|25140.9|906
1590775200000|2020-05-29 18:00:00|25151.8|25149.4|25147.3|25144.9|25174.8|25172.4|25134.8|25132.4|1379
1590775500000|2020-05-29 18:05:00|25147.8|25145.4|25266.3|25263.9|25274.8|25272.4|25137.3|25134.9|5270
1590775800000|2020-05-29 18:10:00|25266.8|25264.4|25229.3|25226.9|25292.3|25289.9|25227.3|25224.9|2457
1590776100000|2020-05-29 18:15:00|25229.8|25227.4|25277.3|25274.9|25281.8|25279.4|25225.8|25223.4|1757
1590776400000|2020-05-29 18:20:00|25276.8|25274.4|25277.3|25274.9|25289.8|25287.4|25252.8|25250.4|1543
1590776700000|2020-05-29 18:25:00|25276.8|25274.4|25318.3|25315.9|25336.3|25333.9|25270.3|25267.9|2324
1590777000000|2020-05-29 18:30:00|25316.8|25314.4|25310.3|25307.9|25329.3|25326.9|25292.3|25289.9|1742
1590777300000|2020-05-29 18:35:00|25309.8|25307.4|25277.8|25275.4|25320.3|25317.9|25271.3|25268.9|1651
1590777600000|2020-05-29 18:40:00|25277.3|25274.9|25263.8|25261.4|25297.3|25294.9|25259.3|25256.9|1193
1590777900000|2020-05-29 18:45:00|25264.3|25261.9|25208.3|25205.9|25280.3|25277.9|25208.3|25205.9|2146
1590778200000|2020-05-29 18:50:00|25209.3|25206.9|25158.8|25156.4|25213.8|25211.4|25074.3|25071.9|8414
1590778500000|2020-05-29 18:55:00|25159.3|25156.9|25385.3|25382.9|25388.3|25385.9|25122.3|25119.9|9833
1590778800000|2020-05-29 19:00:00|25383.3|25380.9|25481.3|25478.9|25490.8|25488.4|25383.3|25380.9|7173
1590779100000|2020-05-29 19:05:00|25480.3|25477.9|25429.3|25426.9|25481.8|25479.4|25426.3|25423.9|4199
1590779400000|2020-05-29 19:10:00|25427.3|25424.9|25395.3|25392.9|25460.8|25458.4|25378.8|25376.4|3678
1590779700000|2020-05-29 19:15:00|25394.3|25391.9|25398.3|25395.9|25407.3|25404.9|25352.3|25349.9|3345
1590780000000|2020-05-29 19:20:00|25397.2|25394.8|25451.2|25448.8|25456.2|25453.8|25390.7|25388.3|2608
1590780300000|2020-05-29 19:25:00|25452.2|25449.8|25386.7|25384.3|25452.2|25449.8|25369.7|25367.3|2355
1590780600000|2020-05-29 19:30:00|25385.2|25382.8|25364.2|25361.8|25423.7|25421.3|25348.2|25345.8|2692
1590780900000|2020-05-29 19:35:00|25365.7|25363.3|25383.2|25380.8|25390.2|25387.8|25344.2|25341.8|2055
1590781200000|2020-05-29 19:40:00|25383.7|25381.3|25380.7|25378.3|25394.7|25392.3|25350.2|25347.8|1685
1590781500000|2020-05-29 19:45:00|25380.2|25377.8|25330.7|25328.3|25390.2|25387.8|25319.7|25317.3|1837
1590781800000|2020-05-29 19:50:00|25346.7|25344.3|25408.7|25406.3|25436.2|25433.8|25325.7|25323.3|4713
1590782100000|2020-05-29 19:55:00|25409.7|25407.3|25369.2|25366.8|25440.7|25438.3|25358.2|25355.8|7031
1590782400000|2020-05-29 20:00:00|25370.4|25365.6|25454.4|25449.6|25470.9|25466.1|25370.4|25365.6|3682
1590782700000|2020-05-29 20:05:00|25453.9|25449.1|25511.4|25506.6|25512.4|25507.6|25449.4|25444.6|1288
1590783000000|2020-05-29 20:10:00|25511.9|25507.1|25508.7|25498.9|25513.4|25508.6|25485.4|25480.6|890
1590783300000|2020-05-29 20:15:00|25508.1|25498.3|25504.9|25495.1|25508.6|25498.8|25502|25492.2|0
1590783600000|2020-05-29 20:20:00|25504|25494.2|25496.7|25486.9|25505.4|25495.6|25496.1|25486.3|0
1590783900000|2020-05-29 20:25:00|25496.9|25487.1|25495.9|25486.1|25497|25487.2|25493|25483.2|0
1590784200000|2020-05-29 20:30:00|25504.4|25499.6|25511.4|25506.6|25516.4|25511.6|25470.4|25465.6|757
1590784500000|2020-05-29 20:35:00|25512.4|25507.6|25523.4|25518.6|25528.4|25523.6|25504.4|25499.6|275
1590784800000|2020-05-29 20:40:00|25520.4|25515.6|25511.4|25506.6|25532.4|25527.6|25509.4|25504.6|272
1590785100000|2020-05-29 20:45:00|25513.4|25508.6|25525.4|25520.6|25525.4|25520.6|25507.4|25502.6|171
1590785400000|2020-05-29 20:50:00|25524.4|25519.6|25516.4|25511.6|25529.4|25524.6|25515.4|25510.6|126
1590785700000|2020-05-29 20:55:00|25513.4|25508.6|25524.3|25514.5|25524.7|25518.6|25505.4|25500.6|128
1590962400000|2020-05-31 22:00:00|25284.4|25279.6|25165.9|25161.1|25327.4|25322.6|25164.9|25160.1|2366
1590962700000|2020-05-31 22:05:00|25164.4|25159.6|25195.9|25191.1|25231.9|25227.1|25157.4|25152.6|1059
1590963000000|2020-05-31 22:10:00|25196.4|25191.6|25199.9|25195.1|25233.4|25228.6|25179.4|25174.6|629
1590963300000|2020-05-31 22:15:00|25199.4|25194.6|25166.4|25161.6|25199.4|25194.6|25127.4|25122.6|699
1590963600000|2020-05-31 22:20:00|25169.4|25164.6|25195.4|25190.6|25195.4|25190.6|25152.9|25148.1|274
1590963900000|2020-05-31 22:25:00|25195.9|25191.1|25225.4|25220.6|25225.4|25220.6|25190.9|25186.1|425
1590964200000|2020-05-31 22:30:00|25224.9|25220.1|25218.9|25214.1|25229.9|25225.1|25206.9|25202.1|237
1590964500000|2020-05-31 22:35:00|25218.4|25213.6|25231.9|25227.1|25252.9|25248.1|25212.4|25207.6|297
1590964800000|2020-05-31 22:40:00|25232.4|25227.6|25210.9|25206.1|25232.9|25228.1|25210.9|25206.1|175
1590965100000|2020-05-31 22:45:00|25213.9|25209.1|25212.9|25208.1|25232.9|25228.1|25191.9|25187.1|208
1590965400000|2020-05-31 22:50:00|25212.4|25207.6|25222.4|25217.6|25239.4|25234.6|25202.9|25198.1|130
1590965700000|2020-05-31 22:55:00|25221.9|25217.1|25228.4|25223.6|25231.4|25226.6|25207.9|25203.1|114
1590966000000|2020-05-31 23:00:00|25226.9|25222.1|25214.9|25210.1|25227.9|25223.1|25209.9|25205.1|169
1590966300000|2020-05-31 23:05:00|25215.4|25210.6|25201.4|25196.6|25220.9|25216.1|25198.9|25194.1|102
1590966600000|2020-05-31 23:10:00|25203.4|25198.6|25206.9|25202.1|25219.9|25215.1|25198.4|25193.6|231
1590966900000|2020-05-31 23:15:00|25207.4|25202.6|25200.9|25196.1|25208.4|25203.6|25185.4|25180.6|183
1590967200000|2020-05-31 23:20:00|25201.4|25196.6|25216.9|25212.1|25222.4|25217.6|25201.4|25196.6|175
1590967500000|2020-05-31 23:25:00|25216.4|25211.6|25227.9|25223.1|25233.9|25229.1|25207.4|25202.6|109
1590967800000|2020-05-31 23:30:00|25227.4|25222.6|25213.4|25208.6|25235.4|25230.6|25203.4|25198.6|201
1590968100000|2020-05-31 23:35:00|25212.9|25208.1|25213.4|25208.6|25217.4|25212.6|25205.9|25201.1|111
1590968400000|2020-05-31 23:40:00|25212.9|25208.1|25240.9|25236.1|25242.9|25238.1|25207.9|25203.1|264
1590968700000|2020-05-31 23:45:00|25241.4|25236.6|25247.9|25243.1|25253.9|25249.1|25234.9|25230.1|234
1590969000000|2020-05-31 23:50:00|25247.4|25242.6|25273.9|25269.1|25277.4|25272.6|25240.9|25236.1|297
1590969300000|2020-05-31 23:55:00|25274.4|25269.6|25275.4|25270.6|25284.9|25280.1|25268.4|25263.6|436
1590969600000|2020-06-01 00:00:00|25273.9|25269.1|25270.9|25266.1|25290.4|25285.6|25263.9|25259.1|507
1590969900000|2020-06-01 00:05:00|25271.4|25266.6|25295.4|25290.6|25299.9|25295.1|25271.4|25266.6|529
1590970200000|2020-06-01 00:10:00|25296.4|25291.6|25295.4|25290.6|25314.9|25310.1|25294.4|25289.6|467
1590970500000|2020-06-01 00:15:00|25294.9|25290.1|25360.4|25355.6|25383.9|25379.1|25294.4|25289.6|901
1590970800000|2020-06-01 00:20:00|25359.9|25355.1|25368.4|25363.6|25381.4|25376.6|25358.9|25354.1|385
1590971100000|2020-06-01 00:25:00|25368.9|25364.1|25368.4|25363.6|25377.4|25372.6|25363.4|25358.6|183
1590971400000|2020-06-01 00:30:00|25371.4|25366.6|25369.4|25364.6|25419.4|25414.6|25365.4|25360.6|678
1590971700000|2020-06-01 00:35:00|25368.9|25364.1|25351.4|25346.6|25370.4|25365.6|25348.4|25343.6|412
1590972000000|2020-06-01 00:40:00|25352.4|25347.6|25341.4|25336.6|25356.4|25351.6|25340.9|25336.1|245
1590972300000|2020-06-01 00:45:00|25343.4|25338.6|25340.9|25336.1|25344.9|25340.1|25319.4|25314.6|546
1590972600000|2020-06-01 00:50:00|25340.4|25335.6|25373.9|25369.1|25375.4|25370.6|25340.4|25335.6|419
1590972900000|2020-06-01 00:55:00|25373.4|25368.6|25371.4|25366.6|25376.4|25371.6|25360.9|25356.1|268
1590973200000|2020-06-01 01:00:00|25372.4|25367.6|25334.4|25329.6|25374.4|25369.6|25328.9|25324.1|481
1590973500000|2020-06-01 01:05:00|25333.4|25328.6|25358.9|25354.1|25361.9|25357.1|25331.4|25326.6|281
1590973800000|2020-06-01 01:10:00|25358.4|25353.6|25375.4|25370.6|25377.4|25372.6|25351.9|25347.1|210
1590974100000|2020-06-01 01:15:00|25374.9|25370.1|25379.4|25374.6|25391.9|25387.1|25367.4|25362.6|453
1590974400000|2020-06-01 01:20:00|25378.9|25374.1|25390.4|25385.6|25396.4|25391.6|25353.9|25349.1|306
1590974700000|2020-06-01 01:25:00|25389.9|25385.1|25410.9|25406.1|25413.4|25408.6|25389.9|25385.1|499
1590975000000|2020-06-01 01:30:00|25410.4|25405.6|25430.9|25426.1|25447.9|25443.1|25409.9|25405.1|675
1590975300000|2020-06-01 01:35:00|25429.4|25424.6|25444.9|25440.1|25459.9|25455.1|25418.4|25413.6|477
1590975600000|2020-06-01 01:40:00|25445.9|25441.1|25448.9|25444.1|25464.4|25459.6|25441.9|25437.1|324
1590975900000|2020-06-01 01:45:00|25454.9|25450.1|25458.4|25453.6|25469.4|25464.6|25443.4|25438.6|819
1590976200000|2020-06-01 01:50:00|25458.9|25454.1|25448.9|25444.1|25466.4|25461.6|25436.9|25432.1|277
1590976500000|2020-06-01 01:55:00|25449.4|25444.6|25458.9|25454.1|25462.4|25457.6|25444.4|25439.6|166
1590976800000|2020-06-01 02:00:00|25459.9|25455.1|25460.4|25455.6|25484.4|25479.6|25446.4|25441.6|344
1590977100000|2020-06-01 02:05:00|25460.9|25456.1|25468.4|25463.6|25471.9|25467.1|25456.9|25452.1|132
1590977400000|2020-06-01 02:10:00|25468.9|25464.1|25459.9|25455.1|25470.4|25465.6|25454.4|25449.6|139
1590977700000|2020-06-01 02:15:00|25460.4|25455.6|25459.4|25454.6|25466.9|25462.1|25453.4|25448.6|106
1590978000000|2020-06-01 02:20:00|25459.9|25455.1|25462.9|25458.1|25469.9|25465.1|25453.9|25449.1|158
1590978300000|2020-06-01 02:25:00|25463.4|25458.6|25471.4|25466.6|25483.4|25478.6|25463.4|25458.6|167
1590978600000|2020-06-01 02:30:00|25471.9|25467.1|25447.4|25442.6|25474.4|25469.6|25447.4|25442.6|177
1590978900000|2020-06-01 02:35:00|25442.4|25437.6|25450.4|25445.6|25453.9|25449.1|25440.4|25435.6|155
1590979200000|2020-06-01 02:40:00|25449.9|25445.1|25482.4|25477.6|25485.9|25481.1|25448.9|25444.1|232
1590979500000|2020-06-01 02:45:00|25482.9|25478.1|25474.4|25469.6|25485.4|25480.6|25471.4|25466.6|163
1590979800000|2020-06-01 02:50:00|25474.9|25470.1|25468.9|25464.1|25481.9|25477.1|25465.4|25460.6|117
1590980100000|2020-06-01 02:55:00|25468.4|25463.6|25471.4|25466.6|25473.9|25469.1|25464.4|25459.6|75
1590980400000|2020-06-01 03:00:00|25470.9|25466.1|25484.9|25480.1|25496.4|25491.6|25470.4|25465.6|259
1590980700000|2020-06-01 03:05:00|25485.4|25480.6|25441.4|25436.6|25489.4|25484.6|25436.4|25431.6|364
1590981000000|2020-06-01 03:10:00|25440.4|25435.6|25442.4|25437.6|25446.9|25442.1|25430.4|25425.6|207
1590981300000|2020-06-01 03:15:00|25442.9|25438.1|25407.4|25402.6|25444.4|25439.6|25403.9|25399.1|290
1590981600000|2020-06-01 03:20:00|25406.9|25402.1|25400.4|25395.6|25414.9|25410.1|25393.4|25388.6|305
1590981900000|2020-06-01 03:25:00|25400.9|25396.1|25400.9|25396.1|25406.4|25401.6|25395.9|25391.1|155
1590982200000|2020-06-01 03:30:00|25402.4|25397.6|25395.4|25390.6|25407.4|25402.6|25392.9|25388.1|191
1590982500000|2020-06-01 03:35:00|25394.9|25390.1|25404.4|25399.6|25404.4|25399.6|25387.4|25382.6|116
1590982800000|2020-06-01 03:40:00|25403.9|25399.1|25419.4|25414.6|25419.4|25414.6|25401.4|25396.6|143
1590983100000|2020-06-01 03:45:00|25419.9|25415.1|25417.9|25413.1|25420.9|25416.1|25411.4|25406.6|65
1590983400000|2020-06-01 03:50:00|25418.4|25413.6|25384.4|25379.6|25419.9|25415.1|25382.4|25377.6|131
1590983700000|2020-06-01 03:55:00|25383.9|25379.1|25380.4|25375.6|25393.4|25388.6|25372.9|25368.1|299
1590984000000|2020-06-01 04:00:00|25380.9|25376.1|25393.4|25388.6|25393.4|25388.6|25377.9|25373.1|126
1590984300000|2020-06-01 04:05:00|25393.9|25389.1|25388.4|25383.6|25393.9|25389.1|25383.4|25378.6|91
1590984600000|2020-06-01 04:10:00|25388.9|25384.1|25410.4|25405.6|25415.4|25410.6|25388.4|25383.6|147
1590984900000|2020-06-01 04:15:00|25410.9|25406.1|25401.4|25396.6|25411.4|25406.6|25397.4|25392.6|71
1590985200000|2020-06-01 04:20:00|25400.9|25396.1|25413.9|25409.1|25416.9|25412.1|25396.9|25392.1|79
1590985500000|2020-06-01 04:25:00|25414.4|25409.6|25425.9|25421.1|25427.9|25423.1|25414.4|25409.6|138
1590985800000|2020-06-01 04:30:00|25425.4|25420.6|25427.4|25422.6|25435.4|25430.6|25421.9|25417.1|153
1590986100000|2020-06-01 04:35:00|25428.4|25423.6|25412.9|25408.1|25428.4|25423.6|25409.9|25405.1|132
1590986400000|2020-06-01 04:40:00|25413.4|25408.6|25411.4|25406.6|25420.4|25415.6|25408.9|25404.1|75
1590986700000|2020-06-01 04:45:00|25411.9|25407.1|25410.4|25405.6|25426.9|25422.1|25401.4|25396.6|130
1590987000000|2020-06-01 04:50:00|25409.9|25405.1|25409.4|25404.6|25415.9|25411.1|25400.4|25395.6|110
1590987300000|2020-06-01 04:55:00|25408.9|25404.1|25418.9|25414.1|25423.9|25419.1|25404.4|25399.6|72
1590987600000|2020-06-01 05:00:00|25419.9|25415.1|25416.9|25412.1|25434.9|25430.1|25409.4|25404.6|163
1590987900000|2020-06-01 05:05:00|25415.9|25411.1|25380.9|25376.1|25415.9|25411.1|25368.4|25363.6|519
1590988200000|2020-06-01 05:10:00|25381.4|25376.6|25396.9|25392.1|25399.9|25395.1|25377.4|25372.6|202
1590988500000|2020-06-01 05:15:00|25398.4|25393.6|25395.4|25390.6|25409.4|25404.6|25393.9|25389.1|117
1590988800000|2020-06-01 05:20:00|25394.9|25390.1|25419.4|25414.6|25425.4|25420.6|25391.4|25386.6|145
1590989100000|2020-06-01 05:25:00|25420.4|25415.6|25415.4|25410.6|25425.9|25421.1|25412.4|25407.6|117
1590989400000|2020-06-01 05:30:00|25414.9|25410.1|25435.9|25431.1|25443.4|25438.6|25410.4|25405.6|240
1590989700000|2020-06-01 05:35:00|25435.4|25430.6|25430.4|25425.6|25436.4|25431.6|25423.4|25418.6|171
1590990000000|2020-06-01 05:40:00|25430.9|25426.1|25421.4|25416.6|25433.9|25429.1|25417.4|25412.6|112
1590990300000|2020-06-01 05:45:00|25420.9|25416.1|25411.9|25407.1|25435.4|25430.6|25406.4|25401.6|175
1590990600000|2020-06-01 05:50:00|25411.4|25406.6|25421.9|25417.1|25425.4|25420.6|25400.9|25396.1|167
1590990900000|2020-06-01 05:55:00|25422.4|25417.6|25417.9|25413.1|25430.4|25425.6|25415.4|25410.6|155
1590991200000|2020-06-01 06:00:00|25417.3|25413.7|25422.3|25418.7|25429.3|25425.7|25393.8|25390.2|634
1590991500000|2020-06-01 06:05:00|25421.8|25418.2|25459.8|25456.2|25469.3|25465.7|25420.8|25417.2|461
1590991800000|2020-06-01 06:10:00|25460.3|25456.7|25462.8|25459.2|25471.8|25468.2|25447.8|25444.2|291
1590992100000|2020-06-01 06:15:00|25462.3|25458.7|25470.8|25467.2|25471.3|25467.7|25456.8|25453.2|209
1590992400000|2020-06-01 06:20:00|25470.3|25466.7|25469.3|25465.7|25478.8|25475.2|25461.3|25457.7|258
1590992700000|2020-06-01 06:25:00|25469.8|25466.2|25483.8|25480.2|25486.3|25482.7|25465.3|25461.7|206
1590993000000|2020-06-01 06:30:00|25484.3|25480.7|25465.8|25462.2|25487.8|25484.2|25465.8|25462.2|277
1590993300000|2020-06-01 06:35:00|25463.3|25459.7|25488.3|25484.7|25489.8|25486.2|25460.3|25456.7|273
1590993600000|2020-06-01 06:40:00|25488.8|25485.2|25524.8|25521.2|25525.3|25521.7|25480.8|25477.2|743
1590993900000|2020-06-01 06:45:00|25524.3|25520.7|25518.8|25515.2|25540.3|25536.7|25511.3|25507.7|624
1590994200000|2020-06-01 06:50:00|25518.3|25514.7|25527.8|25524.2|25529.3|25525.7|25511.8|25508.2|258
1590994500000|2020-06-01 06:55:00|25527.3|25523.7|25516.8|25513.2|25528.8|25525.2|25509.8|25506.2|254
1590994800000|2020-06-01 07:00:00|25520.8|25517.2|25533.8|25530.2|25540.3|25536.7|25505.3|25501.7|1162
1590995100000|2020-06-01 07:05:00|25532.8|25529.2|25514.3|25510.7|25539.8|25536.2|25509.3|25505.7|688
1590995400000|2020-06-01 07:10:00|25513.8|25510.2|25509.8|25506.2|25520.8|25517.2|25508.3|25504.7|326
1590995700000|2020-06-01 07:15:00|25508.8|25505.2|25515.3|25511.7|25519.8|25516.2|25500.8|25497.2|483
1590996000000|2020-06-01 07:20:00|25515.8|25512.2|25534.8|25531.2|25538.3|25534.7|25512.3|25508.7|366
1590996300000|2020-06-01 07:25:00|25535.3|25531.7|25524.8|25521.2|25544.3|25540.7|25516.8|25513.2|351
1590996600000|2020-06-01 07:30:00|25525.3|25521.7|25520.3|25516.7|25531.3|25527.7|25508.8|25505.2|322
1590996900000|2020-06-01 07:35:00|25520.8|25517.2|25508.8|25505.2|25523.3|25519.7|25499.8|25496.2|324
1590997200000|2020-06-01 07:40:00|25509.8|25506.2|25536.3|25532.7|25536.3|25532.7|25504.8|25501.2|433
1590997500000|2020-06-01 07:45:00|25536.8|25533.2|25537.3|25533.7|25548.8|25545.2|25524.8|25521.2|509
1590997800000|2020-06-01 07:50:00|25537.8|25534.2|25522.8|25519.2|25541.8|25538.2|25509.8|25506.2|315
1590998100000|2020-06-01 07:55:00|25522.3|25518.7|25506.8|25503.2|25525.8|25522.2|25502.8|25499.2|339
1590998400000|2020-06-01 08:00:00|25508.8|25505.2|25498.8|25495.2|25511.8|25508.2|25486.8|25483.2|746
1590998700000|2020-06-01 08:05:00|25499.3|25495.7|25381.8|25378.2|25508.8|25505.2|25356.8|25353.2|3110
1590999000000|2020-06-01 08:10:00|25381.3|25377.7|25357.3|25353.7|25393.8|25390.2|25339.3|25335.7|1369
1590999300000|2020-06-01 08:15:00|25356.8|25353.2|25307.8|25304.2|25356.8|25353.2|25269.8|25266.2|2017
1590999600000|2020-06-01 08:20:00|25308.3|25304.7|25267.8|25264.2|25315.3|25311.7|25244.3|25240.7|1323
1590999900000|2020-06-01 08:25:00|25266.8|25263.2|25309.8|25306.2|25310.8|25307.2|25243.3|25239.7|1227
1591000200000|2020-06-01 08:30:00|25310.3|25306.7|25302.3|25298.7|25314.8|25311.2|25288.8|25285.2|642
1591000500000|2020-06-01 08:35:00|25302.8|25299.2|25321.8|25318.2|25334.8|25331.2|25286.3|25282.7|919
1591000800000|2020-06-01 08:40:00|25323.8|25320.2|25310.3|25306.7|25323.8|25320.2|25299.8|25296.2|428
1591001100000|2020-06-01 08:45:00|25309.8|25306.2|25333.8|25330.2|25338.3|25334.7|25299.3|25295.7|614
1591001400000|2020-06-01 08:50:00|25334.3|25330.7|25363.3|25359.7|25376.3|25372.7|25334.3|25330.7|802
1591001700000|2020-06-01 08:55:00|25362.8|25359.2|25363.3|25359.7|25368.8|25365.2|25349.3|25345.7|381
1591002000000|2020-06-01 09:00:00|25364.8|25361.2|25375.3|25371.7|25377.3|25373.7|25339.8|25336.2|428
1591002300000|2020-06-01 09:05:00|25374.8|25371.2|25384.8|25381.2|25390.3|25386.7|25366.8|25363.2|368
1591002600000|2020-06-01 09:10:00|25385.3|25381.7|25368.3|25364.7|25385.8|25382.2|25346.8|25343.2|458
1591002900000|2020-06-01 09:15:00|25367.8|25364.2|25378.8|25375.2|25384.8|25381.2|25365.8|25362.2|303
1591003200000|2020-06-01 09:20:00|25380.8|25377.2|25377.8|25374.2|25397.8|25394.2|25366.3|25362.7|363
1591003500000|2020-06-01 09:25:00|25377.3|25373.7|25366.3|25362.7|25397.8|25394.2|25365.8|25362.2|239
1591003800000|2020-06-01 09:30:00|25366.8|25363.2|25390.3|25386.7|25392.3|25388.7|25360.8|25357.2|229
1591004100000|2020-06-01 09:35:00|25390.8|25387.2|25385.8|25382.2|25393.8|25390.2|25377.3|25373.7|157
1591004400000|2020-06-01 09:40:00|25386.8|25383.2|25383.8|25380.2|25389.8|25386.2|25365.3|25361.7|231
1591004700000|2020-06-01 09:45:00|25383.3|25379.7|25355.8|25352.2|25383.3|25379.7|25348.8|25345.2|670
1591005000000|2020-06-01 09:50:00|25356.3|25352.7|25340.8|25337.2|25359.8|25356.2|25325.3|25321.7|714
1591005300000|2020-06-01 09:55:00|25341.3|25337.7|25338.8|25335.2|25352.8|25349.2|25335.8|25332.2|315
1591005600000|2020-06-01 10:00:00|25339.3|25335.7|25321.8|25318.2|25341.8|25338.2|25306.8|25303.2|536
1591005900000|2020-06-01 10:05:00|25321.3|25317.7|25357.8|25354.2|25357.8|25354.2|25320.8|25317.2|375
1591006200000|2020-06-01 10:10:00|25358.8|25355.2|25355.8|25352.2|25366.8|25363.2|25343.8|25340.2|889
1591006500000|2020-06-01 10:15:00|25356.8|25353.2|25362.8|25359.2|25366.8|25363.2|25356.8|25353.2|271
1591006800000|2020-06-01 10:20:00|25363.3|25359.7|25379.8|25376.2|25383.8|25380.2|25359.8|25356.2|591
1591007100000|2020-06-01 10:25:00|25379.3|25375.7|25379.3|25375.7|25386.8|25383.2|25367.3|25363.7|574
1591007400000|2020-06-01 10:30:00|25379.8|25376.2|25363.8|25360.2|25385.3|25381.7|25347.3|25343.7|589
1591007700000|2020-06-01 10:35:00|25363.3|25359.7|25372.8|25369.2|25375.8|25372.2|25357.8|25354.2|311
1591008000000|2020-06-01 10:40:00|25371.3|25367.7|25373.8|25370.2|25392.8|25389.2|25368.8|25365.2|410
1591008300000|2020-06-01 10:45:00|25374.3|25370.7|25383.8|25380.2|25389.8|25386.2|25373.8|25370.2|306
1591008600000|2020-06-01 10:50:00|25384.3|25380.7|25406.8|25403.2|25412.8|25409.2|25381.8|25378.2|536
1591008900000|2020-06-01 10:55:00|25406.3|25402.7|25418.3|25414.7|25418.8|25415.2|25397.8|25394.2|244
1591009200000|2020-06-01 11:00:00|25420.8|25417.2|25421.8|25418.2|25434.8|25431.2|25418.8|25415.2|628
1591009500000|2020-06-01 11:05:00|25425.8|25422.2|25437.3|25433.7|25441.3|25437.7|25422.8|25419.2|417
1591009800000|2020-06-01 11:10:00|25437.8|25434.2|25466.8|25463.2|25469.3|25465.7|25430.8|25427.2|1163
1591010100000|2020-06-01 11:15:00|25466.3|25462.7|25471.3|25467.7|25480.8|25477.2|25446.8|25443.2|1188
1591010400000|2020-06-01 11:20:00|25470.8|25467.2|25455.8|25452.2|25475.3|25471.7|25451.3|25447.7|496
1591010700000|2020-06-01 11:25:00|25455.3|25451.7|25458.8|25455.2|25463.8|25460.2|25452.8|25449.2|365
1591011000000|2020-06-01 11:30:00|25459.3|25455.7|25455.8|25452.2|25465.8|25462.2|25452.3|25448.7|305
1591011300000|2020-06-01 11:35:00|25455.3|25451.7|25458.8|25455.2|25460.8|25457.2|25450.8|25447.2|296
1591011600000|2020-06-01 11:40:00|25457.8|25454.2|25443.8|25440.2|25470.8|25467.2|25443.8|25440.2|434
1591011900000|2020-06-01 11:45:00|25443.3|25439.7|25439.8|25436.2|25446.8|25443.2|25437.8|25434.2|394
1591012200000|2020-06-01 11:50:00|25440.3|25436.7|25439.3|25435.7|25443.3|25439.7|25435.3|25431.7|266
1591012500000|2020-06-01 11:55:00|25438.3|25434.7|25436.8|25433.2|25445.8|25442.2|25432.3|25428.7|263
1591012800000|2020-06-01 12:00:00|25437.8|25434.2|25433.8|25430.2|25445.8|25442.2|25423.8|25420.2|462
1591013100000|2020-06-01 12:05:00|25433.3|25429.7|25451.3|25447.7|25460.8|25457.2|25432.3|25428.7|574
1591013400000|2020-06-01 12:10:00|25450.8|25447.2|25439.8|25436.2|25459.8|25456.2|25434.8|25431.2|677
1591013700000|2020-06-01 12:15:00|25439.3|25435.7|25415.3|25411.7|25440.8|25437.2|25411.8|25408.2|1290
1591014000000|2020-06-01 12:20:00|25414.8|25411.2|25414.8|25411.2|25426.8|25423.2|25404.8|25401.2|918
1591014300000|2020-06-01 12:25:00|25414.3|25410.7|25400.8|25397.2|25419.3|25415.7|25398.8|25395.2|551
1591014600000|2020-06-01 12:30:00|25401.3|25397.7|25389.8|25386.2|25439.8|25436.2|25373.8|25370.2|1823
1591014900000|2020-06-01 12:35:00|25390.3|25386.7|25356.8|25353.2|25398.8|25395.2|25344.8|25341.2|1007
1591015200000|2020-06-01 12:40:00|25355.8|25352.2|25370.8|25367.2|25370.8|25367.2|25350.8|25347.2|527
1591015500000|2020-06-01 12:45:00|25370.3|25366.7|25372.8|25369.2|25380.8|25377.2|25362.8|25359.2|394
1591015800000|2020-06-01 12:50:00|25373.3|25369.7|25368.8|25365.2|25374.3|25370.7|25359.8|25356.2|351
1591016100000|2020-06-01 12:55:00|25369.3|25365.7|25372.8|25369.2|25382.8|25379.2|25366.8|25363.2|408
1591016400000|2020-06-01 13:00:00|25370.3|25366.7|25354.8|25351.2|25370.8|25367.2|25346.8|25343.2|595
1591016700000|2020-06-01 13:05:00|25355.3|25351.7|25333.8|25330.2|25364.8|25361.2|25327.8|25324.2|509
1591017000000|2020-06-01 13:10:00|25334.3|25330.7|25328.8|25325.2|25346.8|25343.2|25328.8|25325.2|540
1591017300000|2020-06-01 13:15:00|25325.8|25322.2|25324.8|25321.2|25340.3|25336.7|25314.3|25310.7|726
1591017600000|2020-06-01 13:20:00|25323.8|25320.2|25343.8|25340.2|25347.3|25343.7|25321.3|25317.7|516
1591017900000|2020-06-01 13:25:00|25344.3|25340.7|25335.8|25332.2|25354.8|25351.2|25332.3|25328.7|845
1591018200000|2020-06-01 13:30:00|25335.2|25332.8|25263.7|25261.3|25337.2|25334.8|25240.2|25237.8|5874
1591018500000|2020-06-01 13:35:00|25260.2|25257.8|25257.2|25254.8|25274.2|25271.8|25222.2|25219.8|3416
1591018800000|2020-06-01 13:40:00|25257.7|25255.3|25316.2|25313.8|25323.2|25320.8|25254.2|25251.8|3243
1591019100000|2020-06-01 13:45:00|25315.2|25312.8|25377.7|25375.3|25380.7|25378.3|25315.2|25312.8|2995
1591019400000|2020-06-01 13:50:00|25376.2|25373.8|25361.2|25358.8|25395.2|25392.8|25353.2|25350.8|2528
1591019700000|2020-06-01 13:55:00|25361.7|25359.3|25370.7|25368.3|25384.7|25382.3|25349.7|25347.3|1845
1591020000000|2020-06-01 14:00:00|25372.7|25370.3|25378.2|25375.8|25423.7|25421.3|25351.2|25348.8|3928
1591020300000|2020-06-01 14:05:00|25380.7|25378.3|25407.7|25405.3|25435.2|25432.8|25377.2|25374.8|2471
1591020600000|2020-06-01 14:10:00|25409.2|25406.8|25424.2|25421.8|25453.2|25450.8|25400.7|25398.3|2071
1591020900000|2020-06-01 14:15:00|25425.2|25422.8|25430.7|25428.3|25436.2|25433.8|25403.7|25401.3|1282
1591021200000|2020-06-01 14:20:00|25431.2|25428.8|25442.2|25439.8|25446.2|25443.8|25422.7|25420.3|1379
1591021500000|2020-06-01 14:25:00|25441.7|25439.3|25436.2|25433.8|25453.7|25451.3|25412.2|25409.8|1885
1591021800000|2020-06-01 14:30:00|25436.7|25434.3|25449.2|25446.8|25464.7|25462.3|25430.2|25427.8|1433
1591022100000|2020-06-01 14:35:00|25449.7|25447.3|25455.2|25452.8|25458.7|25456.3|25435.7|25433.3|988
1591022400000|2020-06-01 14:40:00|25456.2|25453.8|25475.2|25472.8|25475.2|25472.8|25445.7|25443.3|1297
1591022700000|2020-06-01 14:45:00|25475.7|25473.3|25447.2|25444.8|25479.7|25477.3|25445.2|25442.8|1253
1591023000000|2020-06-01 14:50:00|25447.7|25445.3|25448.2|25445.8|25456.7|25454.3|25425.2|25422.8|1425
1591023300000|2020-06-01 14:55:00|25449.2|25446.8|25443.7|25441.3|25466.7|25464.3|25435.2|25432.8|932
1591023600000|2020-06-01 15:00:00|25444.2|25441.8|25384.7|25382.3|25447.2|25444.8|25384.7|25382.3|1805
1591023900000|2020-06-01 15:05:00|25383.2|25380.8|25396.2|25393.8|25409.7|25407.3|25379.7|25377.3|1862
1591024200000|2020-06-01 15:10:00|25395.7|25393.3|25407.2|25404.8|25413.2|25410.8|25375.2|25372.8|1221
1591024500000|2020-06-01 15:15:00|25407.7|25405.3|25412.7|25410.3|25428.7|25426.3|25390.2|25387.8|1345
1591024800000|2020-06-01 15:20:00|25413.2|25410.8|25394.2|25391.8|25427.7|25425.3|25392.2|25389.8|914
1591025100000|2020-06-01 15:25:00|25393.7|25391.3|25392.7|25390.3|25397.7|25395.3|25372.2|25369.8|1230
1591025400000|2020-06-01 15:30:00|25393.2|25390.8|25407.2|25404.8|25407.2|25404.8|25384.2|25381.8|970
1591025700000|2020-06-01 15:35:00|25407.7|25405.3|25425.7|25423.3|25430.7|25428.3|25399.2|25396.8|1037
1591026000000|2020-06-01 15:40:00|25426.2|25423.8|25432.2|25429.8|25439.2|25436.8|25421.2|25418.8|755
1591026300000|2020-06-01 15:45:00|25431.7|25429.3|25437.2|25434.8|25441.2|25438.8|25419.7|25417.3|651
1591026600000|2020-06-01 15:50:00|25436.7|25434.3|25435.7|25433.3|25443.7|25441.3|25425.2|25422.8|609
1591026900000|2020-06-01 15:55:00|25436.2|25433.8|25439.2|25436.8|25444.7|25442.3|25429.7|25427.3|597
1591027200000|2020-06-01 16:00:00|25438.7|25436.3|25445.2|25442.8|25445.2|25442.8|25413.7|25411.3|1176
1591027500000|2020-06-01 16:05:00|25444.7|25442.3|25457.2|25454.8|25459.7|25457.3|25444.7|25442.3|788
1591027800000|2020-06-01 16:10:00|25457.7|25455.3|25444.7|25442.3|25460.7|25458.3|25440.7|25438.3|516
1591028100000|2020-06-01 16:15:00|25444.2|25441.8|25458.7|25456.3|25460.7|25458.3|25440.7|25438.3|641
1591028400000|2020-06-01 16:20:00|25458.2|25455.8|25453.7|25451.3|25459.2|25456.8|25445.2|25442.8|664
1591028700000|2020-06-01 16:25:00|25453.2|25450.8|25443.2|25440.8|25455.2|25452.8|25436.2|25433.8|572
1591029000000|2020-06-01 16:30:00|25442.7|25440.3|25459.7|25457.3|25463.2|25460.8|25442.7|25440.3|495
1591029300000|2020-06-01 16:35:00|25459.2|25456.8|25452.7|25450.3|25461.7|25459.3|25451.2|25448.8|394
1591029600000|2020-06-01 16:40:00|25453.9|25451.5|25441.9|25439.5|25459.4|25457|25438.4|25436|531
1591029900000|2020-06-01 16:45:00|25441.4|25439|25451.4|25449|25455.4|25453|25441.4|25439|772
1591030200000|2020-06-01 16:50:00|25450.9|25448.5|25451.9|25449.5|25455.4|25453|25446.4|25444|556
1591030500000|2020-06-01 16:55:00|25451.4|25449|25453.4|25451|25453.4|25451|25435.9|25433.5|558
1591030800000|2020-06-01 17:00:00|25453.9|25451.5|25466.9|25464.5|25469.9|25467.5|25450.9|25448.5|617
1591031100000|2020-06-01 17:05:00|25466.4|25464|25468.9|25466.5|25479.4|25477|25458.9|25456.5|809
1591031400000|2020-06-01 17:10:00|25469.4|25467|25472.4|25470|25476.4|25474|25460.9|25458.5|652
1591031700000|2020-06-01 17:15:00|25472.9|25470.5|25477.4|25475|25485.4|25483|25469.4|25467|691
1591032000000|2020-06-01 17:20:00|25476.9|25474.5|25485.9|25483.5|25486.9|25484.5|25474.9|25472.5|459
1591032300000|2020-06-01 17:25:00|25487.4|25485|25484.4|25482|25501.9|25499.5|25480.9|25478.5|894
1591032600000|2020-06-01 17:30:00|25483.9|25481.5|25478.9|25476.5|25487.4|25485|25473.9|25471.5|548
1591032900000|2020-06-01 17:35:00|25479.4|25477|25494.4|25492|25498.9|25496.5|25473.4|25471|696
1591033200000|2020-06-01 17:40:00|25493.9|25491.5|25504.9|25502.5|25508.9|25506.5|25490.9|25488.5|512
1591033500000|2020-06-01 17:45:00|25504.4|25502|25491.4|25489|25505.9|25503.5|25489.9|25487.5|610
1591033800000|2020-06-01 17:50:00|25491.9|25489.5|25484.4|25482|25496.4|25494|25477.4|25475|681
1591034100000|2020-06-01 17:55:00|25484.9|25482.5|25473.4|25471|25486.4|25484|25463.9|25461.5|603
1591034400000|2020-06-01 18:00:00|25473.9|25471.5|25474.4|25472|25481.9|25479.5|25463.4|25461|613
1591034700000|2020-06-01 18:05:00|25474.9|25472.5|25478.9|25476.5|25484.4|25482|25470.9|25468.5|390
1591035000000|2020-06-01 18:10:00|25480.4|25478|25473.9|25471.5|25485.4|25483|25468.9|25466.5|486
1591035300000|2020-06-01 18:15:00|25474.4|25472|25462.4|25460|25475.4|25473|25454.4|25452|709
1591035600000|2020-06-01 18:20:00|25461.9|25459.5|25450.4|25448|25464.9|25462.5|25447.4|25445|807
1591035900000|2020-06-01 18:25:00|25450.9|25448.5|25438.9|25436.5|25454.9|25452.5|25437.9|25435.5|592
1591036200000|2020-06-01 18:30:00|25439.4|25437|25449.4|25447|25450.9|25448.5|25432.9|25430.5|740
1591036500000|2020-06-01 18:35:00|25449.9|25447.5|25466.4|25464|25472.4|25470|25434.9|25432.5|1022
1591036800000|2020-06-01 18:40:00|25465.9|25463.5|25469.4|25467|25477.9|25475.5|25457.4|25455|747
1591037100000|2020-06-01 18:45:00|25469.9|25467.5|25474.9|25472.5|25477.9|25475.5|25463.9|25461.5|455
1591037400000|2020-06-01 18:50:00|25475.4|25473|25482.4|25480|25490.4|25488|25472.4|25470|748
1591037700000|2020-06-01 18:55:00|25481.9|25479.5|25488.9|25486.5|25491.4|25489|25476.4|25474|460
1591038000000|2020-06-01 19:00:00|25489.4|25487|25506.4|25504|25507.4|25505|25486.4|25484|1061
1591038300000|2020-06-01 19:05:00|25505.9|25503.5|25486.4|25484|25505.9|25503.5|25464.4|25462|1041
1591038600000|2020-06-01 19:10:00|25485.9|25483.5|25460.9|25458.5|25489.9|25487.5|25460.9|25458.5|866
1591038900000|2020-06-01 19:15:00|25461.4|25459|25468.4|25466|25468.4|25466|25440.9|25438.5|1041
1591039200000|2020-06-01 19:20:00|25470.3|25467.9|25479.8|25477.4|25483.8|25481.4|25467.3|25464.9|660
1591039500000|2020-06-01 19:25:00|25479.3|25476.9|25485.3|25482.9|25493.8|25491.4|25479.3|25476.9|609
1591039800000|2020-06-01 19:30:00|25485.8|25483.4|25490.3|25487.9|25500.3|25497.9|25473.3|25470.9|894
1591040100000|2020-06-01 19:35:00|25489.8|25487.4|25458.8|25456.4|25495.3|25492.9|25454.3|25451.9|1210
1591040400000|2020-06-01 19:40:00|25458.3|25455.9|25473.8|25471.4|25474.8|25472.4|25442.8|25440.4|982
1591040700000|2020-06-01 19:45:00|25473.3|25470.9|25468.3|25465.9|25483.8|25481.4|25456.8|25454.4|1292
1591041000000|2020-06-01 19:50:00|25468.8|25466.4|25487.3|25484.9|25496.8|25494.4|25455.3|25452.9|1987
1591041300000|2020-06-01 19:55:00|25486.8|25484.4|25476.8|25474.4|25500.8|25498.4|25465.8|25463.4|2563
1591041600000|2020-06-01 20:00:00|25477.8|25475.4|25480|25475.2|25484|25479.2|25448.5|25443.7|1717
1591041900000|2020-06-01 20:05:00|25480.5|25475.7|25485.5|25480.7|25487.5|25482.7|25467|25462.2|682
1591042200000|2020-06-01 20:10:00|25486.5|25481.7|25501.3|25491.5|25502.5|25497.7|25485|25480.2|690
1591042500000|2020-06-01 20:15:00|25501.6|25491.8|25495.1|25485.3|25501.6|25491.8|25495.1|25485.3|1
1591042800000|2020-06-01 20:20:00|25495|25485.2|25494.7|25484.9|25496.2|25486.4|25492|25482.2|0
1591043100000|2020-06-01 20:25:00|25494.8|25485|25496.9|25487.1|25498.2|25488.4|25492.7|25482.9|0
1591043400000|2020-06-01 20:30:00|25492.5|25487.7|25494.5|25489.7|25499.5|25494.7|25487.5|25482.7|339
1591043700000|2020-06-01 20:35:00|25495.5|25490.7|25509.5|25504.7|25511.5|25506.7|25495.5|25490.7|112
1591044000000|2020-06-01 20:40:00|25510.5|25505.7|25505.5|25500.7|25516.5|25511.7|25501.5|25496.7|102
1591044300000|2020-06-01 20:45:00|25507.5|25502.7|25502.5|25497.7|25509.5|25504.7|25499.5|25494.7|222
1591044600000|2020-06-01 20:50:00|25499.5|25494.7|25498.5|25493.7|25506.5|25501.7|25498.5|25493.7|105
1591044900000|2020-06-01 20:55:00|25500.5|25495.7|25493|25483.2|25503.5|25498.7|25491.5|25483.2|161
1591045200000|2020-06-01 21:00:00|25490.8|25481|25482.4|25472.6|25496.2|25486.4|25482.4|25472.6|0
1591045500000|2020-06-01 21:05:00|25482.3|25472.5|25484.6|25474.8|25489.5|25479.7|25480.7|25470.9|0
1591045800000|2020-06-01 21:10:00|25483.1|25473.3|25486.1|25476.3|25486.1|25476.3|25481.4|25471.6|0
1591046100000|2020-06-01 21:15:00|25486.2|25476.4|25486.4|25476.6|25489.6|25479.8|25484.5|25474.7|0
1591046400000|2020-06-01 21:20:00|25488.5|25478.7|25488.9|25479.1|25488.9|25479.1|25487.7|25477.9|0
1591046700000|2020-06-01 21:25:00|25488.6|25478.8|25487.1|25477.3|25489.3|25479.5|25487.1|25477.3|0
1591047000000|2020-06-01 21:30:00|25487.7|25477.9|25483.3|25473.5|25489.4|25479.6|25482|25472.2|0
1591047300000|2020-06-01 21:35:00|25483.2|25473.4|25483.9|25474.1|25484.6|25474.8|25483|25473.2|0
1591047600000|2020-06-01 21:40:00|25483.3|25473.5|25484.4|25474.6|25485.1|25475.3|25483.3|25473.5|0
1591047900000|2020-06-01 21:45:00|25484.5|25474.7|25485.4|25475.6|25486|25476.2|25483.5|25473.7|0
1591048200000|2020-06-01 21:50:00|25485.5|25475.7|25486.1|25476.3|25486.2|25476.4|25483.4|25473.6|0
1591048500000|2020-06-01 21:55:00|25486.2|25476.4|25483.5|25473.7|25487.1|25477.3|25483.4|25473.6|0
1591048800000|2020-06-01 22:00:00|25493.5|25488.7|25486.5|25481.7|25502.5|25497.7|25476.5|25471.7|391
1591049100000|2020-06-01 22:05:00|25487|25482.2|25472.5|25467.7|25488.5|25483.7|25472.5|25467.7|141
1591049400000|2020-06-01 22:10:00|25472|25467.2|25479|25474.2|25485|25480.2|25471.5|25466.7|102
1591049700000|2020-06-01 22:15:00|25478.5|25473.7|25478.5|25473.7|25478.5|25473.7|25472|25467.2|75
1591050000000|2020-06-01 22:20:00|25479.5|25474.7|25482.5|25477.7|25483.5|25478.7|25476.5|25471.7|74
1591050300000|2020-06-01 22:25:00|25484|25479.2|25497.5|25492.7|25502.5|25497.7|25483.5|25478.7|147
1591050600000|2020-06-01 22:30:00|25499|25494.2|25489|25484.2|25500|25495.2|25485.5|25480.7|82
1591050900000|2020-06-01 22:35:00|25488.5|25483.7|25475|25470.2|25489|25484.2|25469.5|25464.7|188
1591051200000|2020-06-01 22:40:00|25475.5|25470.7|25453|25448.2|25475.5|25470.7|25450.5|25445.7|294
1591051500000|2020-06-01 22:45:00|25452.5|25447.7|25417|25412.2|25475|25470.2|25405|25400.2|810
1591051800000|2020-06-01 22:50:00|25417.5|25412.7|25430.5|25425.7|25437.5|25432.7|25406|25401.2|522
1591052100000|2020-06-01 22:55:00|25432.5|25427.7|25429|25424.2|25434|25429.2|25425|25420.2|204
1591052400000|2020-06-01 23:00:00|25429.5|25424.7|25396.5|25391.7|25429.5|25424.7|25394|25389.2|401
1591052700000|2020-06-01 23:05:00|25397.5|25392.7|25368.5|25363.7|25403|25398.2|25360.5|25355.7|649
1591053000000|2020-06-01 23:10:00|25366|25361.2|25341|25336.2|25374.5|25369.7|25327.5|25322.7|509
1591053300000|2020-06-01 23:15:00|25342|25337.2|25356.5|25351.7|25366.5|25361.7|25337.5|25332.7|299
1591053600000|2020-06-01 23:20:00|25356|25351.2|25372|25367.2|25375.5|25370.7|25355|25350.2|176
1591053900000|2020-06-01 23:25:00|25372.5|25367.7|25356.5|25351.7|25373|25368.2|25342.5|25337.7|314
1591054200000|2020-06-01 23:30:00|25357.5|25352.7|25387|25382.2|25388.5|25383.7|25357.5|25352.7|425
1591054500000|2020-06-01 23:35:00|25387.5|25382.7|25389.5|25384.7|25393|25388.2|25377.5|25372.7|204
1591054800000|2020-06-01 23:40:00|25388.5|25383.7|25377|25372.2|25389|25384.2|25375.5|25370.7|179
1591055100000|2020-06-01 23:45:00|25377.5|25372.7|25362|25357.2|25382|25377.2|25354.5|25349.7|227
1591055400000|2020-06-01 23:50:00|25362.5|25357.7|25369.5|25364.7|25377|25372.2|25352.5|25347.7|237
1591055700000|2020-06-01 23:55:00|25370|25365.2|25360.5|25355.7|25370|25365.2|25343.5|25338.7|224
1591056000000|2020-06-02 00:00:00|25358.5|25353.7|25378.5|25373.7|25383.5|25378.7|25343|25338.2|399
1591056300000|2020-06-02 00:05:00|25379|25374.2|25380.5|25375.7|25392.5|25387.7|25378|25373.2|276
1591056600000|2020-06-02 00:10:00|25379.5|25374.7|25410|25405.2|25419|25414.2|25375|25370.2|552
1591056900000|2020-06-02 00:15:00|25410.5|25405.7|25405|25400.2|25416.5|25411.7|25396.5|25391.7|232
1591057200000|2020-06-02 00:20:00|25405.5|25400.7|25409|25404.2|25416.5|25411.7|25400|25395.2|218
1591057500000|2020-06-02 00:25:00|25408.5|25403.7|25425.5|25420.7|25430|25425.2|25406|25401.2|174
1591057800000|2020-06-02 00:30:00|25425|25420.2|25419|25414.2|25430.5|25425.7|25413.5|25408.7|263
1591058100000|2020-06-02 00:35:00|25419.5|25414.7|25400|25395.2|25427|25422.2|25394.5|25389.7|304
1591058400000|2020-06-02 00:40:00|25399.5|25394.7|25417.5|25412.7|25421.5|25416.7|25395.5|25390.7|211
1591058700000|2020-06-02 00:45:00|25417|25412.2|25403.5|25398.7|25423.5|25418.7|25400.5|25395.7|233
1591059000000|2020-06-02 00:50:00|25401.5|25396.7|25411.5|25406.7|25414|25409.2|25389.5|25384.7|236
1591059300000|2020-06-02 00:55:00|25412|25407.2|25419.5|25414.7|25422|25417.2|25401.5|25396.7|327
1591059600000|2020-06-02 01:00:00|25420|25415.2|25412.5|25407.7|25432.5|25427.7|25396.5|25391.7|391
1591059900000|2020-06-02 01:05:00|25413|25408.2|25421.5|25416.7|25424.5|25419.7|25401|25396.2|281
1591060200000|2020-06-02 01:10:00|25422.5|25417.7|25422|25417.2|25425|25420.2|25406|25401.2|227
1591060500000|2020-06-02 01:15:00|25421.5|25416.7|25409.5|25404.7|25429|25424.2|25405|25400.2|333
1591060800000|2020-06-02 01:20:00|25410|25405.2|25420.5|25415.7|25423|25418.2|25405.5|25400.7|180
1591061100000|2020-06-02 01:25:00|25421|25416.2|25401|25396.2|25422.5|25417.7|25397.5|25392.7|216
1591061400000|2020-06-02 01:30:00|25402.5|25397.7|25399|25394.2|25416.5|25411.7|25394|25389.2|272
1591061700000|2020-06-02 01:35:00|25399.5|25394.7|25412.5|25407.7|25414|25409.2|25391|25386.2|280
1591062000000|2020-06-02 01:40:00|25414|25409.2|25407.5|25402.7|25420.5|25415.7|25400.5|25395.7|211
1591062300000|2020-06-02 01:45:00|25408|25403.2|25373.5|25368.7|25410.5|25405.7|25370.5|25365.7|342
1591062600000|2020-06-02 01:50:00|25373|25368.2|25362|25357.2|25376.5|25371.7|25354.5|25349.7|386
1591062900000|2020-06-02 01:55:00|25361.5|25356.7|25365|25360.2|25374.5|25369.7|25358.5|25353.7|161
1591063200000|2020-06-02 02:00:00|25364.5|25359.7|25379.5|25374.7|25379.5|25374.7|25361.5|25356.7|172
1591063500000|2020-06-02 02:05:00|25381.5|25376.7|25379.5|25374.7|25386|25381.2|25375|25370.2|155
1591063800000|2020-06-02 02:10:00|25379|25374.2|25348.5|25343.7|25380|25375.2|25345.5|25340.7|468
1591064100000|2020-06-02 02:15:00|25349|25344.2|25356.5|25351.7|25358.5|25353.7|25342.5|25337.7|436
1591064400000|2020-06-02 02:20:00|25357|25352.2|25355.5|25350.7|25358.5|25353.7|25347|25342.2|255
1591064700000|2020-06-02 02:25:00|25355|25350.2|25349|25344.2|25359|25354.2|25346|25341.2|197
1591065000000|2020-06-02 02:30:00|25349.5|25344.7|25357.5|25352.7|25362.5|25357.7|25346.5|25341.7|108
1591065300000|2020-06-02 02:35:00|25357|25352.2|25366.5|25361.7|25370|25365.2|25351.5|25346.7|229
1591065600000|2020-06-02 02:40:00|25367.5|25362.7|25370.5|25365.7|25376|25371.2|25360.5|25355.7|192
1591065900000|2020-06-02 02:45:00|25371|25366.2|25372.5|25367.7|25378|25373.2|25369|25364.2|65
1591066200000|2020-06-02 02:50:00|25373|25368.2|25354|25349.2|25377.5|25372.7|25354|25349.2|225
1591066500000|2020-06-02 02:55:00|25354.5|25349.7|25355.5|25350.7|25359.5|25354.7|25346.5|25341.7|158
1591066800000|2020-06-02 03:00:00|25355|25350.2|25366.5|25361.7|25369.5|25364.7|25355|25350.2|143
1591067100000|2020-06-02 03:05:00|25366|25361.2|25361.5|25356.7|25372.5|25367.7|25359.5|25354.7|113
1591067400000|2020-06-02 03:10:00|25361|25356.2|25369|25364.2|25372|25367.2|25358.5|25353.7|95
1591067700000|2020-06-02 03:15:00|25369.5|25364.7|25357.5|25352.7|25372|25367.2|25355|25350.2|86
1591068000000|2020-06-02 03:20:00|25358|25353.2|25369|25364.2|25369|25364.2|25356.5|25351.7|60
1591068300000|2020-06-02 03:25:00|25369.5|25364.7|25366.5|25361.7|25372.5|25367.7|25363|25358.2|108
1591068600000|2020-06-02 03:30:00|25366|25361.2|25370.5|25365.7|25374.5|25369.7|25364.5|25359.7|145
1591068900000|2020-06-02 03:35:00|25370|25365.2|25382|25377.2|25388.5|25383.7|25369.5|25364.7|211
1591069200000|2020-06-02 03:40:00|25381.5|25376.7|25384.5|25379.7|25387.5|25382.7|25379|25374.2|118
1591069500000|2020-06-02 03:45:00|25385|25380.2|25389.5|25384.7|25396|25391.2|25383|25378.2|152
1591069800000|2020-06-02 03:50:00|25389|25384.2|25390.5|25385.7|25391.5|25386.7|25383.5|25378.7|80
1591070100000|2020-06-02 03:55:00|25391|25386.2|25390|25385.2|25392.5|25387.7|25386.5|25381.7|88
1591070400000|2020-06-02 04:00:00|25391|25386.2|25385|25380.2|25393.5|25388.7|25381.5|25376.7|101
1591070700000|2020-06-02 04:05:00|25385.5|25380.7|25398|25393.2|25398|25393.2|25384|25379.2|75
1591071000000|2020-06-02 04:10:00|25397.5|25392.7|25396.5|25391.7|25404.5|25399.7|25395.5|25390.7|176
1591071300000|2020-06-02 04:15:00|25396|25391.2|25391|25386.2|25401|25396.2|25389|25384.2|65
1591071600000|2020-06-02 04:20:00|25390.5|25385.7|25395.5|25390.7|25395.5|25390.7|25388|25383.2|138
1591071900000|2020-06-02 04:25:00|25395|25390.2|25383.5|25378.7|25395.5|25390.7|25376.5|25371.7|109
1591072200000|2020-06-02 04:30:00|25383|25378.2|25390.5|25385.7|25394.5|25389.7|25380.5|25375.7|87
1591072500000|2020-06-02 04:35:00|25390|25385.2|25396.5|25391.7|25398.5|25393.7|25386.5|25381.7|67
1591072800000|2020-06-02 04:40:00|25397|25392.2|25394.5|25389.7|25400.5|25395.7|25393.5|25388.7|79
1591073100000|2020-06-02 04:45:00|25394|25389.2|25395.5|25390.7|25398|25393.2|25392.5|25387.7|87
1591073400000|2020-06-02 04:50:00|25396|25391.2|25395.5|25390.7|25399.5|25394.7|25394.5|25389.7|43
1591073700000|2020-06-02 04:55:00|25395|25390.2|25395|25390.2|25398.5|25393.7|25389.5|25384.7|68
1591074000000|2020-06-02 05:00:00|25395.5|25390.7|25414.5|25409.7|25415|25410.2|25394.5|25389.7|224
1591074300000|2020-06-02 05:05:00|25415|25410.2|25413.5|25408.7|25421.5|25416.7|25408.5|25403.7|254
1591074600000|2020-06-02 05:10:00|25414|25409.2|25447.5|25442.7|25452.5|25447.7|25412.5|25407.7|669
1591074900000|2020-06-02 05:15:00|25448.5|25443.7|25444|25439.2|25450|25445.2|25440.5|25435.7|205
1591075200000|2020-06-02 05:20:00|25443.5|25438.7|25442.5|25437.7|25446.5|25441.7|25435.5|25430.7|145
1591075500000|2020-06-02 05:25:00|25444|25439.2|25436|25431.2|25445.5|25440.7|25432.5|25427.7|160
1591075800000|2020-06-02 05:30:00|25435.5|25430.7|25445.5|25440.7|25456.5|25451.7|25434|25429.2|209
1591076100000|2020-06-02 05:35:00|25445|25440.2|25448|25443.2|25454.5|25449.7|25444|25439.2|151
1591076400000|2020-06-02 05:40:00|25448.5|25443.7|25454|25449.2|25463.5|25458.7|25446|25441.2|278
1591076700000|2020-06-02 05:45:00|25454.5|25449.7|25448.5|25443.7|25456|25451.2|25446|25441.2|136
1591077000000|2020-06-02 05:50:00|25450|25445.2|25429.5|25424.7|25453.5|25448.7|25428|25423.2|228
1591077300000|2020-06-02 05:55:00|25430|25425.2|25465.5|25460.7|25466|25461.2|25429.5|25424.7|411
1591077600000|2020-06-02 06:00:00|25464.9|25461.3|25470.4|25466.8|25473.4|25469.8|25452.4|25448.8|520
1591077900000|2020-06-02 06:05:00|25469.9|25466.3|25439.9|25436.3|25469.9|25466.3|25439.9|25436.3|310
1591078200000|2020-06-02 06:10:00|25440.4|25436.8|25448.9|25445.3|25458.4|25454.8|25438.9|25435.3|256
1591078500000|2020-06-02 06:15:00|25448.4|25444.8|25443.9|25440.3|25449.9|25446.3|25437.9|25434.3|231
1591078800000|2020-06-02 06:20:00|25443.4|25439.8|25443.9|25440.3|25447.9|25444.3|25435.4|25431.8|193
1591079100000|2020-06-02 06:25:00|25443.4|25439.8|25459.9|25456.3|25464.9|25461.3|25440.9|25437.3|207
1591079400000|2020-06-02 06:30:00|25459.4|25455.8|25448.9|25445.3|25460.9|25457.3|25444.9|25441.3|286
1591079700000|2020-06-02 06:35:00|25449.4|25445.8|25447.9|25444.3|25457.9|25454.3|25446.4|25442.8|170
1591080000000|2020-06-02 06:40:00|25448.4|25444.8|25447.9|25444.3|25453.9|25450.3|25441.4|25437.8|150
1591080300000|2020-06-02 06:45:00|25446.4|25442.8|25433.9|25430.3|25448.9|25445.3|25432.4|25428.8|203
1591080600000|2020-06-02 06:50:00|25434.4|25430.8|25429.9|25426.3|25435.9|25432.3|25426.4|25422.8|264
1591080900000|2020-06-02 06:55:00|25430.4|25426.8|25435.9|25432.3|25439.4|25435.8|25423.9|25420.3|197
1591081200000|2020-06-02 07:00:00|25436.9|25433.3|25423.9|25420.3|25461.9|25458.3|25422.9|25419.3|658
1591081500000|2020-06-02 07:05:00|25423.4|25419.8|25443.9|25440.3|25445.4|25441.8|25408.9|25405.3|721
1591081800000|2020-06-02 07:10:00|25441.9|25438.3|25443.4|25439.8|25458.4|25454.8|25434.9|25431.3|474
1591082100000|2020-06-02 07:15:00|25443.9|25440.3|25423.4|25419.8|25445.9|25442.3|25410.9|25407.3|626
1591082400000|2020-06-02 07:20:00|25422.9|25419.3|25427.4|25423.8|25439.4|25435.8|25413.9|25410.3|368
1591082700000|2020-06-02 07:25:00|25426.9|25423.3|25472.4|25468.8|25481.4|25477.8|25423.9|25420.3|1386
1591083000000|2020-06-02 07:30:00|25471.9|25468.3|25481.4|25477.8|25505.9|25502.3|25471.9|25468.3|928
1591083300000|2020-06-02 07:35:00|25480.9|25477.3|25484.9|25481.3|25497.9|25494.3|25477.9|25474.3|490
1591083600000|2020-06-02 07:40:00|25485.9|25482.3|25499.9|25496.3|25507.4|25503.8|25463.4|25459.8|1359
1591083900000|2020-06-02 07:45:00|25499.4|25495.8|25481.4|25477.8|25504.9|25501.3|25473.9|25470.3|594
1591084200000|2020-06-02 07:50:00|25481.9|25478.3|25473.4|25469.8|25482.9|25479.3|25464.9|25461.3|388
1591084500000|2020-06-02 07:55:00|25470.9|25467.3|25478.9|25475.3|25482.9|25479.3|25469.9|25466.3|259
1591084800000|2020-06-02 08:00:00|25477.9|25474.3|25506.4|25502.8|25510.4|25506.8|25472.9|25469.3|606
1591085100000|2020-06-02 08:05:00|25506.9|25503.3|25528.4|25524.8|25532.9|25529.3|25505.4|25501.8|1618
1591085400000|2020-06-02 08:10:00|25528.9|25525.3|25537.9|25534.3|25539.9|25536.3|25522.9|25519.3|504
1591085700000|2020-06-02 08:15:00|25538.9|25535.3|25574.9|25571.3|25581.9|25578.3|25534.9|25531.3|1378
1591086000000|2020-06-02 08:20:00|25575.4|25571.8|25579.4|25575.8|25593.9|25590.3|25566.9|25563.3|989
1591086300000|2020-06-02 08:25:00|25580.4|25576.8|25578.9|25575.3|25586.9|25583.3|25569.9|25566.3|749
1591086600000|2020-06-02 08:30:00|25578.4|25574.8|25598.4|25594.8|25600.9|25597.3|25576.9|25573.3|635
1591086900000|2020-06-02 08:35:00|25598.9|25595.3|25607.9|25604.3|25622.4|25618.8|25590.9|25587.3|613
1591087200000|2020-06-02 08:40:00|25606.9|25603.3|25614.9|25611.3|25617.4|25613.8|25603.4|25599.8|492
1591087500000|2020-06-02 08:45:00|25615.4|25611.8|25623.9|25620.3|25640.4|25636.8|25612.4|25608.8|954
1591087800000|2020-06-02 08:50:00|25623.4|25619.8|25624.9|25621.3|25632.9|25629.3|25621.9|25618.3|418
1591088100000|2020-06-02 08:55:00|25624.4|25620.8|25615.4|25611.8|25626.4|25622.8|25606.9|25603.3|449
1591088400000|2020-06-02 09:00:00|25614.9|25611.3|25624.9|25621.3|25624.9|25621.3|25608.9|25605.3|372
1591088700000|2020-06-02 09:05:00|25625.4|25621.8|25614.9|25611.3|25634.4|25630.8|25613.4|25609.8|403
1591089000000|2020-06-02 09:10:00|25613.9|25610.3|25607.9|25604.3|25623.9|25620.3|25600.9|25597.3|380
1591089300000|2020-06-02 09:15:00|25607.4|25603.8|25604.9|25601.3|25615.9|25612.3|25604.4|25600.8|447
1591089600000|2020-06-02 09:20:00|25604.4|25600.8|25608.9|25605.3|25613.4|25609.8|25593.4|25589.8|485
1591089900000|2020-06-02 09:25:00|25608.4|25604.8|25625.9|25622.3|25628.9|25625.3|25606.9|25603.3|444
1591090200000|2020-06-02 09:30:00|25625.4|25621.8|25651.9|25648.3|25666.9|25663.3|25616.9|25613.3|817
1591090500000|2020-06-02 09:35:00|25652.4|25648.8|25660.9|25657.3|25664.9|25661.3|25650.4|25646.8|490
1591090800000|2020-06-02 09:40:00|25661.4|25657.8|25682.9|25679.3|25689.9|25686.3|25660.4|25656.8|464
1591091100000|2020-06-02 09:45:00|25683.4|25679.8|25679.9|25676.3|25685.9|25682.3|25670.4|25666.8|355
1591091400000|2020-06-02 09:50:00|25678.9|25675.3|25671.9|25668.3|25680.4|25676.8|25669.9|25666.3|267
1591091700000|2020-06-02 09:55:00|25672.4|25668.8|25672.9|25669.3|25680.9|25677.3|25671.4|25667.8|269
1591092000000|2020-06-02 10:00:00|25673.4|25669.8|25676.9|25673.3|25677.4|25673.8|25666.4|25662.8|356
1591092300000|2020-06-02 10:05:00|25677.9|25674.3|25678.9|25675.3|25682.9|25679.3|25665.4|25661.8|277
1591092600000|2020-06-02 10:10:00|25678.4|25674.8|25690.4|25686.8|25693.9|25690.3|25671.9|25668.3|473
1591092900000|2020-06-02 10:15:00|25690.9|25687.3|25675.9|25672.3|25694.9|25691.3|25667.4|25663.8|648
1591093200000|2020-06-02 10:20:00|25676.4|25672.8|25668.9|25665.3|25683.9|25680.3|25666.9|25663.3|269
1591093500000|2020-06-02 10:25:00|25668.4|25664.8|25678.4|25674.8|25684.9|25681.3|25666.9|25663.3|208
1591093800000|2020-06-02 10:30:00|25677.9|25674.3|25671.9|25668.3|25683.4|25679.8|25670.4|25666.8|183
1591094100000|2020-06-02 10:35:00|25672.4|25668.8|25672.4|25668.8|25674.9|25671.3|25661.4|25657.8|292
1591094400000|2020-06-02 10:40:00|25672.9|25669.3|25677.9|25674.3|25679.4|25675.8|25665.9|25662.3|255
1591094700000|2020-06-02 10:45:00|25678.4|25674.8|25676.9|25673.3|25692.4|25688.8|25675.4|25671.8|329
1591095000000|2020-06-02 10:50:00|25676.4|25672.8|25663.9|25660.3|25677.4|25673.8|25662.9|25659.3|248
1591095300000|2020-06-02 10:55:00|25663.4|25659.8|25663.9|25660.3|25672.9|25669.3|25663.4|25659.8|189
1591095600000|2020-06-02 11:00:00|25661.9|25658.3|25649.9|25646.3|25665.4|25661.8|25641.4|25637.8|567
1591095900000|2020-06-02 11:05:00|25650.4|25646.8|25650.9|25647.3|25656.9|25653.3|25646.9|25643.3|247
1591096200000|2020-06-02 11:10:00|25651.4|25647.8|25648.9|25645.3|25655.4|25651.8|25642.4|25638.8|208
1591096500000|2020-06-02 11:15:00|25649.4|25645.8|25644.9|25641.3|25651.9|25648.3|25642.9|25639.3|150
1591096800000|2020-06-02 11:20:00|25645.4|25641.8|25639.9|25636.3|25646.4|25642.8|25637.4|25633.8|280
1591097100000|2020-06-02 11:25:00|25639.4|25635.8|25632.9|25629.3|25639.9|25636.3|25619.9|25616.3|401
1591097400000|2020-06-02 11:30:00|25632.4|25628.8|25630.9|25627.3|25636.4|25632.8|25625.4|25621.8|190
1591097700000|2020-06-02 11:35:00|25631.4|25627.8|25634.9|25631.3|25642.9|25639.3|25628.4|25624.8|243
1591098000000|2020-06-02 11:40:00|25635.4|25631.8|25644.9|25641.3|25645.4|25641.8|25634.4|25630.8|124
1591098300000|2020-06-02 11:45:00|25644.4|25640.8|25644.9|25641.3|25649.4|25645.8|25638.9|25635.3|171
1591098600000|2020-06-02 11:50:00|25644.4|25640.8|25627.9|25624.3|25644.4|25640.8|25625.4|25621.8|305
1591098900000|2020-06-02 11:55:00|25628.4|25624.8|25617.9|25614.3|25628.9|25625.3|25590.4|25586.8|1366
1591099200000|2020-06-02 12:00:00|25617.4|25613.8|25629.9|25626.3|25631.4|25627.8|25605.4|25601.8|399
1591099500000|2020-06-02 12:05:00|25629.4|25625.8|25613.9|25610.3|25631.4|25627.8|25612.4|25608.8|243
1591099800000|2020-06-02 12:10:00|25613.4|25609.8|25628.4|25624.8|25630.4|25626.8|25610.9|25607.3|454
1591100100000|2020-06-02 12:15:00|25628.9|25625.3|25640.9|25637.3|25644.9|25641.3|25623.4|25619.8|400
1591100400000|2020-06-02 12:20:00|25641.9|25638.3|25642.9|25639.3|25646.9|25643.3|25633.4|25629.8|366
1591100700000|2020-06-02 12:25:00|25642.4|25638.8|25639.9|25636.3|25647.4|25643.8|25635.9|25632.3|295
1591101000000|2020-06-02 12:30:00|25640.4|25636.8|25654.9|25651.3|25655.4|25651.8|25639.9|25636.3|339
1591101300000|2020-06-02 12:35:00|25655.4|25651.8|25654.9|25651.3|25657.9|25654.3|25648.4|25644.8|315
1591101600000|2020-06-02 12:40:00|25654.4|25650.8|25653.4|25649.8|25658.9|25655.3|25643.4|25639.8|414
1591101900000|2020-06-02 12:45:00|25652.9|25649.3|25607.4|25603.8|25652.9|25649.3|25594.9|25591.3|729
1591102200000|2020-06-02 12:50:00|25607.9|25604.3|25609.9|25606.3|25619.4|25615.8|25600.4|25596.8|547
1591102500000|2020-06-02 12:55:00|25610.4|25606.8|25612.9|25609.3|25622.9|25619.3|25610.4|25606.8|341
1591102800000|2020-06-02 13:00:00|25611.9|25608.3|25593.9|25590.3|25621.9|25618.3|25587.9|25584.3|645
1591103100000|2020-06-02 13:05:00|25593.4|25589.8|25590.4|25586.8|25599.4|25595.8|25579.4|25575.8|759
1591103400000|2020-06-02 13:10:00|25590.9|25587.3|25603.9|25600.3|25606.4|25602.8|25588.4|25584.8|642
1591103700000|2020-06-02 13:15:00|25603.4|25599.8|25617.9|25614.3|25617.9|25614.3|25597.9|25594.3|593
1591104000000|2020-06-02 13:20:00|25617.4|25613.8|25617.9|25614.3|25619.4|25615.8|25611.9|25608.3|414
1591104300000|2020-06-02 13:25:00|25617.4|25613.8|25614.9|25611.3|25626.9|25623.3|25606.4|25602.8|905
1591104600000|2020-06-02 13:30:00|25614.3|25611.9|25611.3|25608.9|25630.3|25627.9|25582.8|25580.4|5130
1591104900000|2020-06-02 13:35:00|25610.3|25607.9|25563.3|25560.9|25622.3|25619.9|25528.8|25526.4|5073
1591105200000|2020-06-02 13:40:00|25565.3|25562.9|25560.3|25557.9|25593.8|25591.4|25551.3|25548.9|2013
1591105500000|2020-06-02 13:45:00|25561.3|25558.9|25567.3|25564.9|25570.3|25567.9|25539.8|25537.4|2281
1591105800000|2020-06-02 13:50:00|25567.8|25565.4|25596.3|25593.9|25601.3|25598.9|25558.3|25555.9|1712
1591106100000|2020-06-02 13:55:00|25595.8|25593.4|25617.8|25615.4|25622.8|25620.4|25595.3|25592.9|1406
1591106400000|2020-06-02 14:00:00|25618.3|25615.9|25643.8|25641.4|25645.8|25643.4|25617.3|25614.9|2550
1591106700000|2020-06-02 14:05:00|25644.3|25641.9|25649.3|25646.9|25662.3|25659.9|25639.8|25637.4|1364
1591107000000|2020-06-02 14:10:00|25649.8|25647.4|25636.2|25633.8|25661.8|25659.4|25627.2|25624.8|1366
1591107300000|2020-06-02 14:15:00|25635.7|25633.3|25649.2|25646.8|25650.2|25647.8|25621.2|25618.8|1039
1591107600000|2020-06-02 14:20:00|25649.7|25647.3|25677.7|25675.3|25682.7|25680.3|25648.7|25646.3|2203
1591107900000|2020-06-02 14:25:00|25677.2|25674.8|25700.7|25698.3|25701.7|25699.3|25672.2|25669.8|1204
1591108200000|2020-06-02 14:30:00|25701.2|25698.8|25680.2|25677.8|25714.2|25711.8|25678.7|25676.3|2026
1591108500000|2020-06-02 14:35:00|25680.7|25678.3|25692.2|25689.8|25701.7|25699.3|25678.2|25675.8|1194
1591108800000|2020-06-02 14:40:00|25691.7|25689.3|25657.7|25655.3|25702.7|25700.3|25657.7|25655.3|2191
1591109100000|2020-06-02 14:45:00|25658.7|25656.3|25622.7|25620.3|25670.2|25667.8|25622.7|25620.3|2424
1591109400000|2020-06-02 14:50:00|25623.2|25620.8|25627.2|25624.8|25633.2|25630.8|25599.7|25597.3|2322
1591109700000|2020-06-02 14:55:00|25627.7|25625.3|25644.2|25641.8|25652.2|25649.8|25627.7|25625.3|1198
1591110000000|2020-06-02 15:00:00|25643.7|25641.3|25605.7|25603.3|25649.2|25646.8|25574.7|25572.3|2998
1591110300000|2020-06-02 15:05:00|25605.2|25602.8|25553.7|25551.3|25608.7|25606.3|25544.7|25542.3|2562
1591110600000|2020-06-02 15:10:00|25554.2|25551.8|25541.2|25538.8|25580.2|25577.8|25541.2|25538.8|2017
1591110900000|2020-06-02 15:15:00|25540.7|25538.3|25589.2|25586.8|25590.7|25588.3|25535.2|25532.8|1623
1591111200000|2020-06-02 15:20:00|25589.7|25587.3|25590.2|25587.8|25599.7|25597.3|25581.7|25579.3|1076
1591111500000|2020-06-02 15:25:00|25589.7|25587.3|25588.7|25586.3|25607.7|25605.3|25582.7|25580.3|2037
1591111800000|2020-06-02 15:30:00|25588.2|25585.8|25608.2|25605.8|25615.7|25613.3|25570.2|25567.8|1738
1591112100000|2020-06-02 15:35:00|25609.2|25606.8|25612.2|25609.8|25623.7|25621.3|25595.2|25592.8|1083
1591112400000|2020-06-02 15:40:00|25612.7|25610.3|25613.7|25611.3|25630.7|25628.3|25612.2|25609.8|838
1591112700000|2020-06-02 15:45:00|25613.2|25610.8|25607.2|25604.8|25626.7|25624.3|25589.7|25587.3|1291
1591113000000|2020-06-02 15:50:00|25605.7|25603.3|25599.7|25597.3|25611.2|25608.8|25581.7|25579.3|999
1591113300000|2020-06-02 15:55:00|25600.2|25597.8|25591.2|25588.8|25603.7|25601.3|25574.2|25571.8|1074
1591113600000|2020-06-02 16:00:00|25593.7|25591.3|25594.7|25592.3|25607.7|25605.3|25577.7|25575.3|1478
1591113900000|2020-06-02 16:05:00|25595.2|25592.8|25607.2|25604.8|25612.7|25610.3|25592.2|25589.8|636
1591114200000|2020-06-02 16:10:00|25607.7|25605.3|25617.7|25615.3|25623.2|25620.8|25602.7|25600.3|755
1591114500000|2020-06-02 16:15:00|25618.2|25615.8|25616.2|25613.8|25622.7|25620.3|25603.2|25600.8|606
1591114800000|2020-06-02 16:20:00|25615.7|25613.3|25606.2|25603.8|25625.7|25623.3|25606.2|25603.8|604
1591115100000|2020-06-02 16:25:00|25607.2|25604.8|25624.2|25621.8|25625.7|25623.3|25607.2|25604.8|466
1591115400000|2020-06-02 16:30:00|25624.7|25622.3|25621.2|25618.8|25627.7|25625.3|25613.2|25610.8|406
1591115700000|2020-06-02 16:35:00|25621.7|25619.3|25622.2|25619.8|25628.2|25625.8|25613.2|25610.8|1016
1591116000000|2020-06-02 16:40:00|25621.9|25619.5|25639.9|25637.5|25642.4|25640|25614.9|25612.5|660
1591116300000|2020-06-02 16:45:00|25640.4|25638|25633.4|25631|25646.4|25644|25631.4|25629|526
1591116600000|2020-06-02 16:50:00|25634.4|25632|25626.9|25624.5|25638.4|25636|25625.4|25623|427
1591116900000|2020-06-02 16:55:00|25626.4|25624|25629.9|25627.5|25636.9|25634.5|25626.4|25624|370
1591117200000|2020-06-02 17:00:00|25630.4|25628|25639.9|25637.5|25640.4|25638|25624.4|25622|356
1591117500000|2020-06-02 17:05:00|25640.4|25638|25660.4|25658|25660.4|25658|25638.9|25636.5|886
1591117800000|2020-06-02 17:10:00|25659.9|25657.5|25667.4|25665|25669.9|25667.5|25649.9|25647.5|743
1591118100000|2020-06-02 17:15:00|25666.9|25664.5|25672.9|25670.5|25677.4|25675|25658.9|25656.5|759
1591118400000|2020-06-02 17:20:00|25672.4|25670|25666.4|25664|25673.9|25671.5|25657.4|25655|652
1591118700000|2020-06-02 17:25:00|25665.9|25663.5|25665.9|25663.5|25671.4|25669|25653.9|25651.5|581
1591119000000|2020-06-02 17:30:00|25666.4|25664|25671.9|25669.5|25674.9|25672.5|25648.4|25646|778
1591119300000|2020-06-02 17:35:00|25671.4|25669|25667.9|25665.5|25675.4|25673|25662.4|25660|495
1591119600000|2020-06-02 17:40:00|25668.4|25666|25674.4|25672|25676.9|25674.5|25663.9|25661.5|428
1591119900000|2020-06-02 17:45:00|25674.9|25672.5|25657.4|25655|25675.9|25673.5|25651.4|25649|650
1591120200000|2020-06-02 17:50:00|25657.9|25655.5|25651.9|25649.5|25660.4|25658|25645.9|25643.5|692
1591120500000|2020-06-02 17:55:00|25651.4|25649|25660.4|25658|25662.9|25660.5|25647.4|25645|524
1591120800000|2020-06-02 18:00:00|25660.9|25658.5|25673.9|25671.5|25679.9|25677.5|25654.4|25652|1116
1591121100000|2020-06-02 18:05:00|25673.4|25671|25635.4|25633|25673.9|25671.5|25619.9|25617.5|1432
1591121400000|2020-06-02 18:10:00|25635.9|25633.5|25637.4|25635|25642.9|25640.5|25624.4|25622|605
1591121700000|2020-06-02 18:15:00|25637.9|25635.5|25656.9|25654.5|25657.9|25655.5|25626.4|25624|559
1591122000000|2020-06-02 18:20:00|25657.9|25655.5|25647.9|25645.5|25658.4|25656|25641.4|25639|329
1591122300000|2020-06-02 18:25:00|25647.4|25645|25616.9|25614.5|25650.4|25648|25607.4|25605|1330
1591122600000|2020-06-02 18:30:00|25616.4|25614|25569.4|25567|25621.4|25619|25567.9|25565.5|1365
1591122900000|2020-06-02 18:35:00|25569.9|25567.5|25579.9|25577.5|25584.4|25582|25569.9|25567.5|876
1591123200000|2020-06-02 18:40:00|25580.4|25578|25606.4|25604|25608.4|25606|25579.9|25577.5|1571
1591123500000|2020-06-02 18:45:00|25608.4|25606|25622.4|25620|25622.4|25620|25602.4|25600|1195
1591123800000|2020-06-02 18:50:00|25622.9|25620.5|25629.9|25627.5|25633.9|25631.5|25621.9|25619.5|835
1591124100000|2020-06-02 18:55:00|25629.4|25627|25635.4|25633|25649.9|25647.5|25623.9|25621.5|1115
1591124400000|2020-06-02 19:00:00|25635.9|25633.5|25613.9|25611.5|25642.4|25640|25600.4|25598|808
1591124700000|2020-06-02 19:05:00|25613.4|25611|25603.9|25601.5|25629.9|25627.5|25597.9|25595.5|761
1591125000000|2020-06-02 19:10:00|25604.4|25602|25606.9|25604.5|25621.4|25619|25594.9|25592.5|618
1591125300000|2020-06-02 19:15:00|25607.4|25605|25620.9|25618.5|25625.4|25623|25603.9|25601.5|382
1591125600000|2020-06-02 19:20:00|25622.1|25619.7|25598.1|25595.7|25634.1|25631.7|25585.1|25582.7|1248
1591125900000|2020-06-02 19:25:00|25598.6|25596.2|25607.1|25604.7|25609.6|25607.2|25569.6|25567.2|1864
1591126200000|2020-06-02 19:30:00|25606.6|25604.2|25600.1|25597.7|25616.1|25613.7|25585.1|25582.7|1585
1591126500000|2020-06-02 19:35:00|25600.6|25598.2|25619.1|25616.7|25623.6|25621.2|25594.1|25591.7|1127
1591126800000|2020-06-02 19:40:00|25619.6|25617.2|25629.1|25626.7|25631.1|25628.7|25605.1|25602.7|1396
1591127100000|2020-06-02 19:45:00|25628.6|25626.2|25663.6|25661.2|25664.1|25661.7|25615.1|25612.7|1444
1591127400000|2020-06-02 19:50:00|25667.6|25665.2|25708.1|25705.7|25708.1|25705.7|25667.6|25665.2|4659
1591127700000|2020-06-02 19:55:00|25707.1|25704.7|25746.1|25743.7|25746.1|25743.7|25690.6|25688.2|3440
1591128000000|2020-06-02 20:00:00|25735.8|25733.4|25725|25720.2|25742|25737.2|25718|25713.2|2148
1591128300000|2020-06-02 20:05:00|25725.5|25720.7|25709|25704.2|25728|25723.2|25703.5|25698.7|789
1591128600000|2020-06-02 20:10:00|25712.5|25707.7|25720.5|25710.7|25727.5|25722.7|25711|25706.2|575
1591128900000|2020-06-02 20:15:00|25721.1|25711.3|25723.7|25713.9|25723.7|25713.9|25717.9|25708.1|0
1591129200000|2020-06-02 20:20:00|25724|25714.2|25729.2|25719.4|25732.3|25722.5|25723.9|25714.1|0
1591129500000|2020-06-02 20:25:00|25729.6|25719.8|25727|25717.2|25731.4|25721.6|25725|25715.2|0
1591129800000|2020-06-02 20:30:00|25728.3|25718.5|25732|25727.2|25732|25727.2|25710|25705.2|268
1591130100000|2020-06-02 20:35:00|25733|25728.2|25728|25723.2|25734|25729.2|25725|25720.2|87
1591130400000|2020-06-02 20:40:00|25729|25724.2|25731|25726.2|25735|25730.2|25727|25722.2|76
1591130700000|2020-06-02 20:45:00|25729|25724.2|25735|25730.2|25738|25733.2|25729|25724.2|122
1591131000000|2020-06-02 20:50:00|25734|25729.2|25733|25728.2|25736|25731.2|25731|25726.2|96
1591131300000|2020-06-02 20:55:00|25735|25730.2|25730.2|25720.4|25737|25732.2|25727|25720.1|166
1591131600000|2020-06-02 21:00:00|25730.4|25720.6|25727.1|25717.3|25732.3|25722.5|25726.6|25716.8|0
1591131900000|2020-06-02 21:05:00|25726|25716.2|25725.8|25716|25726.2|25716.4|25723.3|25713.5|0
1591132200000|2020-06-02 21:10:00|25725.5|25715.7|25730.1|25720.3|25731|25721.2|25725.1|25715.3|0
1591132500000|2020-06-02 21:15:00|25730.2|25720.4|25730.9|25721.1|25731.2|25721.4|25729.9|25720.1|0
1591132800000|2020-06-02 21:20:00|25729.8|25720|25728.8|25719|25730|25720.2|25728.7|25718.9|0
1591133100000|2020-06-02 21:25:00|25728.7|25718.9|25726.7|25716.9|25728.8|25719|25726.7|25716.9|0
1591133400000|2020-06-02 21:30:00|25726.5|25716.7|25725.5|25715.7|25727.2|25717.4|25725.3|25715.5|0
1591133700000|2020-06-02 21:35:00|25724.6|25714.8|25725.9|25716.1|25731.4|25721.6|25724.6|25714.8|0
1591134000000|2020-06-02 21:40:00|25725.8|25716|25732.8|25723|25733.1|25723.3|25724.6|25714.8|0
1591134300000|2020-06-02 21:45:00|25732.9|25723.1|25731.3|25721.5|25735.3|25725.5|25731.3|25721.5|0
1591134600000|2020-06-02 21:50:00|25732|25722.2|25732.2|25722.4|25739.1|25729.3|25730|25720.2|0
1591134900000|2020-06-02 21:55:00|25733.8|25724|25739|25729.2|25739|25729.2|25733.8|25724|0
1591135200000|2020-06-02 22:00:00|25724|25719.2|25713.5|25708.7|25745.5|25740.7|25709.5|25704.7|396
1591135500000|2020-06-02 22:05:00|25713|25708.2|25712|25707.2|25720|25715.2|25704.5|25699.7|234
1591135800000|2020-06-02 22:10:00|25710.5|25705.7|25711.5|25706.7|25713.5|25708.7|25703.5|25698.7|121
1591136100000|2020-06-02 22:15:00|25710.5|25705.7|25708|25703.2|25715.5|25710.7|25703.5|25698.7|176
1591136400000|2020-06-02 22:20:00|25708.5|25703.7|25715.5|25710.7|25717.5|25712.7|25704.5|25699.7|114
1591136700000|2020-06-02 22:25:00|25715|25710.2|25723.5|25718.7|25725.5|25720.7|25707.5|25702.7|125
1591137000000|2020-06-02 22:30:00|25723|25718.2|25721|25716.2|25726|25721.2|25718|25713.2|99
1591137300000|2020-06-02 22:35:00|25720.5|25715.7|25718.5|25713.7|25728.5|25723.7|25715.5|25710.7|81
1591137600000|2020-06-02 22:40:00|25719.5|25714.7|25718|25713.2|25720.5|25715.7|25712.5|25707.7|72
1591137900000|2020-06-02 22:45:00|25718.5|25713.7|25722.5|25717.7|25724|25719.2|25714.5|25709.7|71
1591138200000|2020-06-02 22:50:00|25721.5|25716.7|25716|25711.2|25725|25720.2|25711.5|25706.7|137
1591138500000|2020-06-02 22:55:00|25716.5|25711.7|25721|25716.2|25723|25718.2|25715.5|25710.7|43
1591138800000|2020-06-02 23:00:00|25721.5|25716.7|25726|25721.2|25728.5|25723.7|25717|25712.2|114
1591139100000|2020-06-02 23:05:00|25726.5|25721.7|25729|25724.2|25731.5|25726.7|25719.5|25714.7|94
1591139400000|2020-06-02 23:10:00|25728.5|25723.7|25747|25742.2|25748.5|25743.7|25728|25723.2|301
1591139700000|2020-06-02 23:15:00|25747.5|25742.7|25753|25748.2|25753.5|25748.7|25746|25741.2|334
1591140000000|2020-06-02 23:20:00|25752.5|25747.7|25801|25796.2|25802|25797.2|25752|25747.2|659
1591140300000|2020-06-02 23:25:00|25802|25797.2|25808|25803.2|25809|25804.2|25795|25790.2|413
1591140600000|2020-06-02 23:30:00|25808.5|25803.7|25814.5|25809.7|25830|25825.2|25805.5|25800.7|714
1591140900000|2020-06-02 23:35:00|25815|25810.2|25814.5|25809.7|25820.5|25815.7|25809|25804.2|221
1591141200000|2020-06-02 23:40:00|25815|25810.2|25813|25808.2|25828|25823.2|25811.5|25806.7|243
1591141500000|2020-06-02 23:45:00|25813.5|25808.7|25832|25827.2|25836|25831.2|25810|25805.2|316
1591141800000|2020-06-02 23:50:00|25831.5|25826.7|25820|25815.2|25838.5|25833.7|25819|25814.2|274
1591142100000|2020-06-02 23:55:00|25821|25816.2|25831|25826.2|25833|25828.2|25817.5|25812.7|334
1591142400000|2020-06-03 00:00:00|25833|25828.2|25841.5|25836.7|25847|25842.2|25819.5|25814.7|601
1591142700000|2020-06-03 00:05:00|25842|25837.2|25828.5|25823.7|25845.5|25840.7|25828|25823.2|351
1591143000000|2020-06-03 00:10:00|25829|25824.2|25828|25823.2|25844|25839.2|25823|25818.2|342
1591143300000|2020-06-03 00:15:00|25828.5|25823.7|25833|25828.2|25845.5|25840.7|25823.5|25818.7|288
1591143600000|2020-06-03 00:20:00|25833.5|25828.7|25829|25824.2|25837.5|25832.7|25824.5|25819.7|239
1591143900000|2020-06-03 00:25:00|25829.5|25824.7|25826|25821.2|25841|25836.2|25825|25820.2|333
1591144200000|2020-06-03 00:30:00|25825.5|25820.7|25820|25815.2|25832|25827.2|25819|25814.2|160
1591144500000|2020-06-03 00:35:00|25819|25814.2|25815|25810.2|25819|25814.2|25792.5|25787.7|433
1591144800000|2020-06-03 00:40:00|25815.5|25810.7|25823.5|25818.7|25826|25821.2|25805|25800.2|288
1591145100000|2020-06-03 00:45:00|25824|25819.2|25849|25844.2|25860.5|25855.7|25822.5|25817.7|746
1591145400000|2020-06-03 00:50:00|25849.5|25844.7|25851.5|25846.7|25854.5|25849.7|25842|25837.2|268
1591145700000|2020-06-03 00:55:00|25851|25846.2|25848.5|25843.7|25860.5|25855.7|25846.5|25841.7|339
1591146000000|2020-06-03 01:00:00|25848|25843.2|25866.5|25861.7|25887|25882.2|25848|25843.2|598
1591146300000|2020-06-03 01:05:00|25866|25861.2|25873.5|25868.7|25876|25871.2|25862|25857.2|190
1591146600000|2020-06-03 01:10:00|25874|25869.2|25867|25862.2|25875.5|25870.7|25864|25859.2|218
1591146900000|2020-06-03 01:15:00|25867.5|25862.7|25856.5|25851.7|25872|25867.2|25848|25843.2|269
1591147200000|2020-06-03 01:20:00|25856|25851.2|25854|25849.2|25864|25859.2|25850|25845.2|200
1591147500000|2020-06-03 01:25:00|25853.5|25848.7|25849|25844.2|25855.5|25850.7|25839|25834.2|224
1591147800000|2020-06-03 01:30:00|25849.5|25844.7|25827|25822.2|25851|25846.2|25823|25818.2|414
1591148100000|2020-06-03 01:35:00|25826|25821.2|25826|25821.2|25839.5|25834.7|25825|25820.2|384
1591148400000|2020-06-03 01:40:00|25826.5|25821.7|25835.5|25830.7|25840|25835.2|25824.5|25819.7|260
1591148700000|2020-06-03 01:45:00|25844.5|25839.7|25840|25835.2|25860|25855.2|25827.5|25822.7|574
1591149000000|2020-06-03 01:50:00|25840.5|25835.7|25824.5|25819.7|25842|25837.2|25820|25815.2|293
1591149300000|2020-06-03 01:55:00|25822.5|25817.7|25825|25820.2|25831.5|25826.7|25815|25810.2|391
1591149600000|2020-06-03 02:00:00|25825.5|25820.7|25812|25807.2|25841.5|25836.7|25806.5|25801.7|467
1591149900000|2020-06-03 02:05:00|25811|25806.2|25814|25809.2|25822.5|25817.7|25806.5|25801.7|291
1591150200000|2020-06-03 02:10:00|25813.5|25808.7|25818.5|25813.7|25822|25817.2|25804.5|25799.7|219
1591150500000|2020-06-03 02:15:00|25819|25814.2|25813.5|25808.7|25822|25817.2|25810|25805.2|264
1591150800000|2020-06-03 02:20:00|25814|25809.2|25804|25799.2|25814|25809.2|25798.5|25793.7|241
1591151100000|2020-06-03 02:25:00|25804.5|25799.7|25797|25792.2|25808|25803.2|25786|25781.2|368
1591151400000|2020-06-03 02:30:00|25797.5|25792.7|25803|25798.2|25808.5|25803.7|25794.5|25789.7|176
1591151700000|2020-06-03 02:35:00|25804|25799.2|25809|25804.2|25813.5|25808.7|25802.5|25797.7|150
1591152000000|2020-06-03 02:40:00|25808.5|25803.7|25817.5|25812.7|25820.5|25815.7|25804.5|25799.7|248
1591152300000|2020-06-03 02:45:00|25818|25813.2|25797|25792.2|25818|25813.2|25795.5|25790.7|208
1591152600000|2020-06-03 02:50:00|25796.5|25791.7|25808.5|25803.7|25811|25806.2|25795|25790.2|110
1591152900000|2020-06-03 02:55:00|25809|25804.2|25799|25794.2|25819.5|25814.7|25798.5|25793.7|135
1591153200000|2020-06-03 03:00:00|25799.5|25794.7|25811|25806.2|25812|25807.2|25797.5|25792.7|108
1591153500000|2020-06-03 03:05:00|25810.5|25805.7|25807.5|25802.7|25810.5|25805.7|25800.5|25795.7|73
1591153800000|2020-06-03 03:10:00|25807|25802.2|25814.5|25809.7|25814.5|25809.7|25806|25801.2|95
1591154100000|2020-06-03 03:15:00|25815|25810.2|25838.5|25833.7|25840|25835.2|25813.5|25808.7|314
1591154400000|2020-06-03 03:20:00|25837.5|25832.7|25842|25837.2|25848|25843.2|25835|25830.2|274
1591154700000|2020-06-03 03:25:00|25843|25838.2|25846|25841.2|25846.5|25841.7|25836|25831.2|123
1591155000000|2020-06-03 03:30:00|25846.5|25841.7|25844|25839.2|25851|25846.2|25842|25837.2|185
1591155300000|2020-06-03 03:35:00|25843.5|25838.7|25850|25845.2|25853.5|25848.7|25841|25836.2|124
1591155600000|2020-06-03 03:40:00|25850.5|25845.7|25837|25832.2|25851|25846.2|25833.5|25828.7|202
1591155900000|2020-06-03 03:45:00|25836.5|25831.7|25830|25825.2|25840|25835.2|25828.5|25823.7|190
1591156200000|2020-06-03 03:50:00|25830.5|25825.7|25815|25810.2|25836|25831.2|25814|25809.2|181
1591156500000|2020-06-03 03:55:00|25815.5|25810.7|25821.5|25816.7|25827|25822.2|25815|25810.2|180
1591156800000|2020-06-03 04:00:00|25820.5|25815.7|25833|25828.2|25834.5|25829.7|25820.5|25815.7|133
1591157100000|2020-06-03 04:05:00|25832.5|25827.7|25826.5|25821.7|25838|25833.2|25823|25818.2|164
1591157400000|2020-06-03 04:10:00|25826|25821.2|25826.5|25821.7|25830|25825.2|25818|25813.2|153
1591157700000|2020-06-03 04:15:00|25827|25822.2|25829|25824.2|25838.5|25833.7|25821|25816.2|133
1591158000000|2020-06-03 04:20:00|25829.5|25824.7|25824|25819.2|25830.5|25825.7|25818|25813.2|92
1591158300000|2020-06-03 04:25:00|25824.5|25819.7|25832|25827.2|25836.5|25831.7|25820|25815.2|134
1591158600000|2020-06-03 04:30:00|25832.5|25827.7|25847|25842.2|25848.5|25843.7|25831.5|25826.7|219
1591158900000|2020-06-03 04:35:00|25846.5|25841.7|25846|25841.2|25850|25845.2|25844.5|25839.7|98
1591159200000|2020-06-03 04:40:00|25845.5|25840.7|25836.5|25831.7|25847|25842.2|25834|25829.2|162
1591159500000|2020-06-03 04:45:00|25836|25831.2|25845|25840.2|25852|25847.2|25836|25831.2|143
1591159800000|2020-06-03 04:50:00|25844.5|25839.7|25846|25841.2|25848|25843.2|25839|25834.2|93
1591160100000|2020-06-03 04:55:00|25847|25842.2|25845|25840.2|25854|25849.2|25841|25836.2|83
1591160400000|2020-06-03 05:00:00|25844.5|25839.7|25857.5|25852.7|25857.5|25852.7|25840|25835.2|196
1591160700000|2020-06-03 05:05:00|25857|25852.2|25867|25862.2|25867.5|25862.7|25855|25850.2|249
1591161000000|2020-06-03 05:10:00|25866.5|25861.7|25863|25858.2|25871|25866.2|25860|25855.2|259
1591161300000|2020-06-03 05:15:00|25862.5|25857.7|25863.5|25858.7|25866.5|25861.7|25858.5|25853.7|127
1591161600000|2020-06-03 05:20:00|25864|25859.2|25852|25847.2|25864|25859.2|25845|25840.2|198
1591161900000|2020-06-03 05:25:00|25852.5|25847.7|25831|25826.2|25852.5|25847.7|25827.5|25822.7|214
1591162200000|2020-06-03 05:30:00|25831.5|25826.7|25840|25835.2|25843.5|25838.7|25823.5|25818.7|240
1591162500000|2020-06-03 05:35:00|25840.5|25835.7|25858|25853.2|25866|25861.2|25837.5|25832.7|278
1591162800000|2020-06-03 05:40:00|25859|25854.2|25859|25854.2|25862|25857.2|25852|25847.2|138
1591163100000|2020-06-03 05:45:00|25858.5|25853.7|25853|25848.2|25862.5|25857.7|25848.5|25843.7|252
1591163400000|2020-06-03 05:50:00|25853.5|25848.7|25855.5|25850.7|25856|25851.2|25841|25836.2|226
1591163700000|2020-06-03 05:55:00|25856|25851.2|25868|25863.2|25871|25866.2|25847.5|25842.7|250
1591164000000|2020-06-03 06:00:00|25867.4|25863.8|25873.4|25869.8|25909.4|25905.8|25863.4|25859.8|1211
1591164300000|2020-06-03 06:05:00|25872.9|25869.3|25887.9|25884.3|25892.9|25889.3|25868.9|25865.3|313
1591164600000|2020-06-03 06:10:00|25887.4|25883.8|25880.4|25876.8|25902.4|25898.8|25876.4|25872.8|465
1591164900000|2020-06-03 06:15:00|25878.9|25875.3|25879.4|25875.8|25882.4|25878.8|25870.4|25866.8|297
1591165200000|2020-06-03 06:20:00|25877.4|25873.8|25889.4|25885.8|25891.4|25887.8|25871.9|25868.3|243
1591165500000|2020-06-03 06:25:00|25888.9|25885.3|25872.4|25868.8|25889.4|25885.8|25870.9|25867.3|314
1591165800000|2020-06-03 06:30:00|25873.4|25869.8|25877.4|25873.8|25877.9|25874.3|25858.9|25855.3|331
1591166100000|2020-06-03 06:35:00|25876.4|25872.8|25873.4|25869.8|25885.4|25881.8|25871.4|25867.8|266
1591166400000|2020-06-03 06:40:00|25872.9|25869.3|25871.4|25867.8|25882.9|25879.3|25865.9|25862.3|197
1591166700000|2020-06-03 06:45:00|25871.9|25868.3|25883.4|25879.8|25888.4|25884.8|25863.9|25860.3|397
1591167000000|2020-06-03 06:50:00|25883.9|25880.3|25861.4|25857.8|25886.4|25882.8|25860.4|25856.8|251
1591167300000|2020-06-03 06:55:00|25861.9|25858.3|25857.9|25854.3|25872.4|25868.8|25856.4|25852.8|186
1591167600000|2020-06-03 07:00:00|25858.4|25854.8|25859.4|25855.8|25866.9|25863.3|25850.9|25847.3|788
1591167900000|2020-06-03 07:05:00|25858.9|25855.3|25862.4|25858.8|25870.9|25867.3|25855.4|25851.8|528
1591168200000|2020-06-03 07:10:00|25862.9|25859.3|25858.9|25855.3|25862.9|25859.3|25835.9|25832.3|695
1591168500000|2020-06-03 07:15:00|25859.4|25855.8|25873.4|25869.8|25875.4|25871.8|25854.9|25851.3|446
1591168800000|2020-06-03 07:20:00|25872.9|25869.3|25877.4|25873.8|25886.4|25882.8|25866.9|25863.3|524
1591169100000|2020-06-03 07:25:00|25878.4|25874.8|25881.4|25877.8|25883.9|25880.3|25873.4|25869.8|276
1591169400000|2020-06-03 07:30:00|25880.9|25877.3|25868.4|25864.8|25888.4|25884.8|25860.4|25856.8|389
1591169700000|2020-06-03 07:35:00|25868.9|25865.3|25895.4|25891.8|25898.9|25895.3|25864.4|25860.8|392
1591170000000|2020-06-03 07:40:00|25895.9|25892.3|25878.4|25874.8|25896.9|25893.3|25873.4|25869.8|487
1591170300000|2020-06-03 07:45:00|25877.9|25874.3|25901.4|25897.8|25901.9|25898.3|25876.9|25873.3|281
1591170600000|2020-06-03 07:50:00|25901.9|25898.3|25892.4|25888.8|25901.9|25898.3|25886.4|25882.8|507
1591170900000|2020-06-03 07:55:00|25891.9|25888.3|25887.4|25883.8|25892.4|25888.8|25881.4|25877.8|274
1591171200000|2020-06-03 08:00:00|25886.9|25883.3|25887.4|25883.8|25901.9|25898.3|25872.4|25868.8|452
1591171500000|2020-06-03 08:05:00|25886.9|25883.3|25862.9|25859.3|25892.4|25888.8|25856.4|25852.8|467
1591171800000|2020-06-03 08:10:00|25863.4|25859.8|25846.4|25842.8|25867.9|25864.3|25842.9|25839.3|591
1591172100000|2020-06-03 08:15:00|25845.9|25842.3|25851.4|25847.8|25852.4|25848.8|25833.4|25829.8|471
1591172400000|2020-06-03 08:20:00|25851.9|25848.3|25864.4|25860.8|25864.4|25860.8|25851.4|25847.8|483
1591172700000|2020-06-03 08:25:00|25863.9|25860.3|25862.4|25858.8|25871.4|25867.8|25859.4|25855.8|387
1591173000000|2020-06-03 08:30:00|25862.9|25859.3|25888.4|25884.8|25894.4|25890.8|25861.4|25857.8|653
1591173300000|2020-06-03 08:35:00|25888.9|25885.3|25861.4|25857.8|25893.4|25889.8|25846.9|25843.3|1042
1591173600000|2020-06-03 08:40:00|25861.9|25858.3|25863.4|25859.8|25869.9|25866.3|25855.4|25851.8|380
1591173900000|2020-06-03 08:45:00|25863.9|25860.3|25857.9|25854.3|25867.9|25864.3|25851.4|25847.8|446
1591174200000|2020-06-03 08:50:00|25857.4|25853.8|25874.9|25871.3|25875.4|25871.8|25856.4|25852.8|323
1591174500000|2020-06-03 08:55:00|25874.4|25870.8|25879.9|25876.3|25884.4|25880.8|25871.9|25868.3|205
1591174800000|2020-06-03 09:00:00|25880.4|25876.8|25872.4|25868.8|25884.9|25881.3|25869.4|25865.8|183
1591175100000|2020-06-03 09:05:00|25872.9|25869.3|25879.4|25875.8|25881.4|25877.8|25867.4|25863.8|220
1591175400000|2020-06-03 09:10:00|25879.9|25876.3|25884.4|25880.8|25890.4|25886.8|25873.4|25869.8|157
1591175700000|2020-06-03 09:15:00|25884.9|25881.3|25878.4|25874.8|25895.4|25891.8|25876.4|25872.8|317
1591176000000|2020-06-03 09:20:00|25878.9|25875.3|25898.9|25895.3|25901.4|25897.8|25875.9|25872.3|253
1591176300000|2020-06-03 09:25:00|25898.4|25894.8|25918.4|25914.8|25921.4|25917.8|25896.4|25892.8|813
1591176600000|2020-06-03 09:30:00|25917.9|25914.3|25920.4|25916.8|25934.4|25930.8|25914.9|25911.3|881
1591176900000|2020-06-03 09:35:00|25919.9|25916.3|25921.4|25917.8|25929.4|25925.8|25916.9|25913.3|392
1591177200000|2020-06-03 09:40:00|25922.4|25918.8|25912.9|25909.3|25924.4|25920.8|25907.4|25903.8|324
1591177500000|2020-06-03 09:45:00|25912.4|25908.8|25918.4|25914.8|25919.9|25916.3|25910.9|25907.3|213
1591177800000|2020-06-03 09:50:00|25918.9|25915.3|25932.4|25928.8|25936.9|25933.3|25918.9|25915.3|467
1591178100000|2020-06-03 09:55:00|25932.9|25929.3|25922.4|25918.8|25934.9|25931.3|25921.4|25917.8|310
1591178400000|2020-06-03 10:00:00|25922.9|25919.3|25888.4|25884.8|25926.4|25922.8|25883.9|25880.3|772
1591178700000|2020-06-03 10:05:00|25889.4|25885.8|25894.4|25890.8|25898.9|25895.3|25872.4|25868.8|559
1591179000000|2020-06-03 10:10:00|25894.9|25891.3|25918.4|25914.8|25928.4|25924.8|25892.4|25888.8|802
1591179300000|2020-06-03 10:15:00|25918.9|25915.3|25902.4|25898.8|25918.9|25915.3|25898.9|25895.3|362
1591179600000|2020-06-03 10:20:00|25901.9|25898.3|25911.4|25907.8|25917.4|25913.8|25896.4|25892.8|267
1591179900000|2020-06-03 10:25:00|25910.9|25907.3|25914.4|25910.8|25916.9|25913.3|25901.9|25898.3|229
1591180200000|2020-06-03 10:30:00|25914.9|25911.3|25904.4|25900.8|25917.4|25913.8|25904.4|25900.8|248
1591180500000|2020-06-03 10:35:00|25903.9|25900.3|25900.4|25896.8|25909.4|25905.8|25897.4|25893.8|383
1591180800000|2020-06-03 10:40:00|25899.9|25896.3|25903.4|25899.8|25908.4|25904.8|25897.4|25893.8|210
1591181100000|2020-06-03 10:45:00|25903.9|25900.3|25895.9|25892.3|25909.4|25905.8|25895.4|25891.8|308
1591181400000|2020-06-03 10:50:00|25895.4|25891.8|25887.4|25883.8|25900.4|25896.8|25883.4|25879.8|201
1591181700000|2020-06-03 10:55:00|25886.9|25883.3|25870.4|25866.8|25906.4|25902.8|25857.4|25853.8|1415
1591182000000|2020-06-03 11:00:00|25870.9|25867.3|25881.4|25877.8|25883.9|25880.3|25865.4|25861.8|419
1591182300000|2020-06-03 11:05:00|25880.9|25877.3|25886.9|25883.3|25887.4|25883.8|25875.4|25871.8|291
1591182600000|2020-06-03 11:10:00|25887.4|25883.8|25890.9|25887.3|25899.4|25895.8|25886.9|25883.3|284
1591182900000|2020-06-03 11:15:00|25891.4|25887.8|25893.4|25889.8|25901.4|25897.8|25890.4|25886.8|265
1591183200000|2020-06-03 11:20:00|25893.9|25890.3|25878.4|25874.8|25898.4|25894.8|25866.4|25862.8|442
1591183500000|2020-06-03 11:25:00|25878.9|25875.3|25877.4|25873.8|25887.4|25883.8|25874.4|25870.8|214
1591183800000|2020-06-03 11:30:00|25876.9|25873.3|25870.4|25866.8|25878.4|25874.8|25862.4|25858.8|382
1591184100000|2020-06-03 11:35:00|25870.9|25867.3|25879.4|25875.8|25882.9|25879.3|25862.9|25859.3|333
1591184400000|2020-06-03 11:40:00|25878.9|25875.3|25886.4|25882.8|25887.4|25883.8|25872.9|25869.3|305
1591184700000|2020-06-03 11:45:00|25886.9|25883.3|25904.4|25900.8|25904.4|25900.8|25886.9|25883.3|433
1591185000000|2020-06-03 11:50:00|25903.9|25900.3|25914.4|25910.8|25916.4|25912.8|25897.4|25893.8|471
1591185300000|2020-06-03 11:55:00|25914.9|25911.3|25906.9|25903.3|25919.4|25915.8|25905.9|25902.3|317
1591185600000|2020-06-03 12:00:00|25906.4|25902.8|25901.9|25898.3|25909.4|25905.8|25898.9|25895.3|297
1591185900000|2020-06-03 12:05:00|25901.4|25897.8|25901.4|25897.8|25910.4|25906.8|25893.9|25890.3|347
1591186200000|2020-06-03 12:10:00|25900.9|25897.3|25917.9|25914.3|25918.4|25914.8|25898.4|25894.8|257
1591186500000|2020-06-03 12:15:00|25917.4|25913.8|25950.4|25946.8|25954.4|25950.8|25917.4|25913.8|1242
1591186800000|2020-06-03 12:20:00|25950.9|25947.3|25951.4|25947.8|25960.4|25956.8|25940.9|25937.3|866
1591187100000|2020-06-03 12:25:00|25951.9|25948.3|25934.9|25931.3|25954.9|25951.3|25934.4|25930.8|754
1591187400000|2020-06-03 12:30:00|25935.4|25931.8|25941.4|25937.8|25950.9|25947.3|25935.4|25931.8|369
1591187700000|2020-06-03 12:35:00|25940.9|25937.3|25953.9|25950.3|25962.9|25959.3|25940.9|25937.3|510
1591188000000|2020-06-03 12:40:00|25954.9|25951.3|25960.4|25956.8|25968.9|25965.3|25951.4|25947.8|609
1591188300000|2020-06-03 12:45:00|25960.9|25957.3|25954.4|25950.8|25972.4|25968.8|25950.4|25946.8|636
1591188600000|2020-06-03 12:50:00|25954.9|25951.3|25993.4|25989.8|25993.4|25989.8|25950.4|25946.8|649
1591188900000|2020-06-03 12:55:00|25992.9|25989.3|25975.4|25971.8|26000.4|25996.8|25970.4|25966.8|925
1591189200000|2020-06-03 13:00:00|25974.9|25971.3|25974.4|25970.8|25978.4|25974.8|25966.4|25962.8|294
1591189500000|2020-06-03 13:05:00|25973.9|25970.3|25988.9|25985.3|25990.9|25987.3|25966.9|25963.3|543
1591189800000|2020-06-03 13:10:00|25988.4|25984.8|25979.4|25975.8|25993.4|25989.8|25975.4|25971.8|647
1591190100000|2020-06-03 13:15:00|25979.9|25976.3|25986.4|25982.8|25987.4|25983.8|25977.4|25973.8|356
1591190400000|2020-06-03 13:20:00|25985.9|25982.3|25991.4|25987.8|25997.9|25994.3|25983.9|25980.3|553
1591190700000|2020-06-03 13:25:00|25990.9|25987.3|25975.9|25972.3|26009.4|26005.8|25974.9|25971.3|1320
1591191000000|2020-06-03 13:30:00|25975.3|25972.9|25983.8|25981.4|26004.8|26002.4|25958.3|25955.9|5150
1591191300000|2020-06-03 13:35:00|25984.3|25981.9|25945.8|25943.4|25992.3|25989.9|25915.8|25913.4|4321
1591191600000|2020-06-03 13:40:00|25946.3|25943.9|25987.3|25984.9|25989.8|25987.4|25946.3|25943.9|2647
1591191900000|2020-06-03 13:45:00|25988.8|25986.4|25979.1|25976.7|26000.3|25997.9|25967.8|25965.4|2209
1591192200000|2020-06-03 13:50:00|25980.6|25978.2|25962.1|25959.7|26012.6|26010.2|25953.1|25950.7|3309
1591192500000|2020-06-03 13:55:00|25961.6|25959.2|25976.1|25973.7|25989.6|25987.2|25955.1|25952.7|2023
1591192800000|2020-06-03 14:00:00|25976.6|25974.2|26016.6|26014.2|26019.1|26016.7|25973.1|25970.7|2916
1591193100000|2020-06-03 14:05:00|26018.1|26015.7|26015.8|26013.4|26027.3|26024.9|26003.1|26000.7|1985
1591193400000|2020-06-03 14:10:00|26013.9|26011.5|26003.9|26001.5|26017.9|26015.5|25996.4|25994|1815
1591193700000|2020-06-03 14:15:00|26004.4|26002|26011.4|26009|26022.4|26020|25989.4|25987|1846
1591194000000|2020-06-03 14:20:00|26011.9|26009.5|26029.4|26027|26032.9|26030.5|26007.4|26005|1873
1591194300000|2020-06-03 14:25:00|26028.9|26026.5|26058.9|26056.5|26068.9|26066.5|26026.9|26024.5|2883
1591194600000|2020-06-03 14:30:00|26057.9|26055.5|26060.9|26058.5|26069.9|26067.5|26041.9|26039.5|1756
1591194900000|2020-06-03 14:35:00|26060.4|26058|26063.4|26061|26072.4|26070|26053.9|26051.5|1332
1591195200000|2020-06-03 14:40:00|26063.9|26061.5|26081.9|26079.5|26083.9|26081.5|26053.9|26051.5|1251
1591195500000|2020-06-03 14:45:00|26082.4|26080|26074.4|26072|26083.9|26081.5|26068.4|26066|1179
1591195800000|2020-06-03 14:50:00|26074.9|26072.5|26073.4|26071|26078.9|26076.5|26056.9|26054.5|1131
1591196100000|2020-06-03 14:55:00|26072.9|26070.5|26057.9|26055.5|26084.4|26082|26057.9|26055.5|1457
1591196400000|2020-06-03 15:00:00|26057.4|26055|26101.4|26099|26103.9|26101.5|26054.4|26052|2126
1591196700000|2020-06-03 15:05:00|26101.9|26099.5|26131.4|26129|26137.9|26135.5|26099.4|26097|1839
1591197000000|2020-06-03 15:10:00|26130.9|26128.5|26144.9|26142.5|26151.4|26149|26123.4|26121|1569
1591197300000|2020-06-03 15:15:00|26144.4|26142|26154.9|26152.5|26175.9|26173.5|26136.4|26134|1526
1591197600000|2020-06-03 15:20:00|26154.4|26152|26144.4|26142|26156.9|26154.5|26132.4|26130|1190
1591197900000|2020-06-03 15:25:00|26143.9|26141.5|26147.4|26145|26152.4|26150|26135.9|26133.5|1002
1591198200000|2020-06-03 15:30:00|26147.9|26145.5|26195.9|26193.5|26197.4|26195|26144.9|26142.5|2113
1591198500000|2020-06-03 15:35:00|26195.4|26193|26173.4|26171|26204.4|26202|26168.9|26166.5|1486
1591198800000|2020-06-03 15:40:00|26173.9|26171.5|26167.4|26165|26182.4|26180|26166.9|26164.5|1075
1591199100000|2020-06-03 15:45:00|26167.9|26165.5|26173.4|26171|26185.9|26183.5|26153.9|26151.5|1358
1591199400000|2020-06-03 15:50:00|26172.9|26170.5|26157.4|26155|26180.4|26178|26152.9|26150.5|646
1591199700000|2020-06-03 15:55:00|26156.9|26154.5|26161.4|26159|26173.4|26171|26154.4|26152|799
1591200000000|2020-06-03 16:00:00|26161.9|26159.5|26155.9|26153.5|26166.9|26164.5|26151.4|26149|878
1591200300000|2020-06-03 16:05:00|26156.9|26154.5|26148.9|26146.5|26162.9|26160.5|26144.9|26142.5|743
1591200600000|2020-06-03 16:10:00|26149.4|26147|26159.4|26157|26163.4|26161|26149.4|26147|733
1591200900000|2020-06-03 16:15:00|26158.9|26156.5|26136.4|26134|26162.9|26160.5|26126.4|26124|972
1591201200000|2020-06-03 16:20:00|26136.9|26134.5|26118.4|26116|26141.9|26139.5|26116.4|26114|887
1591201500000|2020-06-03 16:25:00|26118.9|26116.5|26146.9|26144.5|26147.9|26145.5|26116.9|26114.5|870
1591201800000|2020-06-03 16:30:00|26147.4|26145|26162.4|26160|26166.4|26164|26146.9|26144.5|844
1591202100000|2020-06-03 16:35:00|26162.9|26160.5|26154.4|26152|26164.4|26162|26146.4|26144|504
1591202400000|2020-06-03 16:40:00|26153.6|26151.2|26157.6|26155.2|26170.6|26168.2|26153.6|26151.2|527
1591202700000|2020-06-03 16:45:00|26158.1|26155.7|26131.6|26129.2|26162.1|26159.7|26128.1|26125.7|669
1591203000000|2020-06-03 16:50:00|26131.1|26128.7|26133.1|26130.7|26147.1|26144.7|26122.6|26120.2|674
1591203300000|2020-06-03 16:55:00|26133.6|26131.2|26122.1|26119.7|26138.6|26136.2|26119.1|26116.7|526
1591203600000|2020-06-03 17:00:00|26123.6|26121.2|26136.1|26133.7|26141.6|26139.2|26117.6|26115.2|1125
1591203900000|2020-06-03 17:05:00|26135.6|26133.2|26139.1|26136.7|26141.1|26138.7|26125.1|26122.7|1367
1591204200000|2020-06-03 17:10:00|26139.6|26137.2|26153.1|26150.7|26154.1|26151.7|26134.6|26132.2|649
1591204500000|2020-06-03 17:15:00|26153.6|26151.2|26147.1|26144.7|26157.6|26155.2|26140.6|26138.2|487
1591204800000|2020-06-03 17:20:00|26147.6|26145.2|26159.1|26156.7|26161.6|26159.2|26143.1|26140.7|462
1591205100000|2020-06-03 17:25:00|26159.6|26157.2|26151.6|26149.2|26164.1|26161.7|26151.1|26148.7|320
1591205400000|2020-06-03 17:30:00|26152.1|26149.7|26147.6|26145.2|26160.1|26157.7|26139.1|26136.7|508
1591205700000|2020-06-03 17:35:00|26147.1|26144.7|26139.1|26136.7|26148.1|26145.7|26135.1|26132.7|709
1591206000000|2020-06-03 17:40:00|26139.6|26137.2|26152.6|26150.2|26158.6|26156.2|26139.1|26136.7|517
1591206300000|2020-06-03 17:45:00|26152.1|26149.7|26135.6|26133.2|26156.1|26153.7|26135.6|26133.2|455
1591206600000|2020-06-03 17:50:00|26136.1|26133.7|26140.1|26137.7|26142.1|26139.7|26122.6|26120.2|676
1591206900000|2020-06-03 17:55:00|26140.6|26138.2|26137.6|26135.2|26141.6|26139.2|26131.1|26128.7|365
1591207200000|2020-06-03 18:00:00|26139.6|26137.2|26194.1|26191.7|26197.1|26194.7|26134.6|26132.2|1900
1591207500000|2020-06-03 18:05:00|26193.6|26191.2|26175.6|26173.2|26195.1|26192.7|26174.6|26172.2|852
1591207800000|2020-06-03 18:10:00|26176.1|26173.7|26183.6|26181.2|26187.1|26184.7|26175.1|26172.7|461
1591208100000|2020-06-03 18:15:00|26184.1|26181.7|26205.6|26203.2|26207.1|26204.7|26184.1|26181.7|975
1591208400000|2020-06-03 18:20:00|26206.1|26203.7|26216.1|26213.7|26217.1|26214.7|26188.1|26185.7|1087
1591208700000|2020-06-03 18:25:00|26216.6|26214.2|26216.6|26214.2|26220.6|26218.2|26206.6|26204.2|736
1591209000000|2020-06-03 18:30:00|26216.1|26213.7|26227.6|26225.2|26234.6|26232.2|26200.6|26198.2|1898
1591209300000|2020-06-03 18:35:00|26228.1|26225.7|26240.1|26237.7|26251.6|26249.2|26226.1|26223.7|1450
1591209600000|2020-06-03 18:40:00|26240.6|26238.2|26241.6|26239.2|26244.1|26241.7|26226.6|26224.2|786
1591209900000|2020-06-03 18:45:00|26242.1|26239.7|26229.1|26226.7|26252.1|26249.7|26227.6|26225.2|909
1591210200000|2020-06-03 18:50:00|26229.6|26227.2|26238.6|26236.2|26246.1|26243.7|26218.6|26216.2|1083
1591210500000|2020-06-03 18:55:00|26239.6|26237.2|26219.6|26217.2|26239.6|26237.2|26219.1|26216.7|652
1591210800000|2020-06-03 19:00:00|26218.6|26216.2|26227.6|26225.2|26229.1|26226.7|26205.1|26202.7|1152
1591211100000|2020-06-03 19:05:00|26228.1|26225.7|26233.1|26230.7|26243.6|26241.2|26221.1|26218.7|718
1591211400000|2020-06-03 19:10:00|26233.6|26231.2|26241.1|26238.7|26249.1|26246.7|26225.1|26222.7|714
1591211700000|2020-06-03 19:15:00|26243.1|26240.7|26247.6|26245.2|26250.6|26248.2|26223.1|26220.7|1170
1591212000000|2020-06-03 19:20:00|26248.4|26246|26270.4|26268|26273.4|26271|26220.9|26218.5|2315
1591212300000|2020-06-03 19:25:00|26270.9|26268.5|26277.9|26275.5|26285.4|26283|26266.4|26264|1181
1591212600000|2020-06-03 19:30:00|26278.9|26276.5|26289.4|26287|26293.9|26291.5|26260.4|26258|1998
1591212900000|2020-06-03 19:35:00|26288.9|26286.5|26310.4|26308|26315.4|26313|26282.9|26280.5|2246
1591213200000|2020-06-03 19:40:00|26310.9|26308.5|26322.9|26320.5|26339.9|26337.5|26301.9|26299.5|1809
1591213500000|2020-06-03 19:45:00|26322.4|26320|26319.4|26317|26324.9|26322.5|26286.9|26284.5|2138
1591213800000|2020-06-03 19:50:00|26321.4|26319|26309.4|26307|26340.9|26338.5|26296.4|26294|2883
1591214100000|2020-06-03 19:55:00|26310.9|26308.5|26261.4|26259|26312.4|26310|26248.4|26246|4725
1591214400000|2020-06-03 20:00:00|26262.4|26260|26259.6|26254.8|26263.6|26260|26238.6|26233.8|2067
1591214700000|2020-06-03 20:05:00|26258.6|26253.8|26245.1|26240.3|26262.6|26257.8|26242.6|26237.8|733
1591215000000|2020-06-03 20:10:00|26245.6|26240.8|26250.1|26240.3|26256.1|26251.3|26241.1|26236.3|532
1591215300000|2020-06-03 20:15:00|26248.9|26239.1|26251.8|26242|26255.2|26245.4|26248.9|26239.1|0
1591215600000|2020-06-03 20:20:00|26251.9|26242.1|26259.7|26249.9|26260.6|26250.8|26251.9|26242.1|0
1591215900000|2020-06-03 20:25:00|26259.8|26250|26262.2|26252.4|26262.2|26252.4|26258.8|26249|0
1591216200000|2020-06-03 20:30:00|26257.6|26252.8|26276.6|26271.8|26284.6|26279.8|26256.6|26251.8|679
1591216500000|2020-06-03 20:35:00|26277.6|26272.8|26269.6|26264.8|26277.6|26272.8|26260.6|26255.8|246
1591216800000|2020-06-03 20:40:00|26268.6|26263.8|26276.6|26271.8|26278.6|26273.8|26265.6|26260.8|379
1591217100000|2020-06-03 20:45:00|26275.6|26270.8|26274.6|26269.8|26280.6|26275.8|26267.6|26262.8|192
1591217400000|2020-06-03 20:50:00|26275.6|26270.8|26281.6|26276.8|26281.6|26276.8|26273.6|26268.8|197
1591217700000|2020-06-03 20:55:00|26280.6|26275.8|26279.8|26270|26280.6|26275.8|26274.6|26269.2|172
1591218000000|2020-06-03 21:00:00|26280.2|26270.4|26285.4|26275.6|26285.8|26276|26279.9|26270.1|0
1591218300000|2020-06-03 21:05:00|26283.5|26273.7|26283.1|26273.3|26284.1|26274.3|26283|26273.2|0
1591218600000|2020-06-03 21:10:00|26283.4|26273.6|26275.4|26265.6|26283.9|26274.1|26275.4|26265.6|0
1591218900000|2020-06-03 21:15:00|26275.3|26265.5|26275.8|26266|26278.6|26268.8|26274.9|26265.1|0
1591219200000|2020-06-03 21:20:00|26274.6|26264.8|26270.1|26260.3|26274.8|26265|26270.1|26260.3|0
1591219500000|2020-06-03 21:25:00|26269.7|26259.9|26270|26260.2|26270.8|26261|26269.7|26259.9|0
1591219800000|2020-06-03 21:30:00|26269.9|26260.1|26268.7|26258.9|26270.8|26261|26268.7|26258.9|0
1591220100000|2020-06-03 21:35:00|26269|26259.2|26268.7|26258.9|26269.3|26259.5|26268.6|26258.8|0
1591220400000|2020-06-03 21:40:00|26269|26259.2|26273|26263.2|26273.5|26263.7|26269|26259.2|0
1591220700000|2020-06-03 21:45:00|26273.1|26263.3|26272.1|26262.3|26273.7|26263.9|26271.6|26261.8|0
1591221000000|2020-06-03 21:50:00|26271.9|26262.1|26271.2|26261.4|26272.3|26262.5|26269.6|26259.8|0
1591221300000|2020-06-03 21:55:00|26271.1|26261.3|26270.5|26260.7|26271.1|26261.3|26270.2|26260.4|0
1591221600000|2020-06-03 22:00:00|26269.6|26264.8|26248.1|26243.3|26281.6|26276.8|26225.1|26220.3|531
1591221900000|2020-06-03 22:05:00|26250.1|26245.3|26243.1|26238.3|26251.6|26246.8|26226.1|26221.3|194
1591222200000|2020-06-03 22:10:00|26242.6|26237.8|26237.1|26232.3|26243.1|26238.3|26229.1|26224.3|101
1591222500000|2020-06-03 22:15:00|26237.6|26232.8|26235.1|26230.3|26248.1|26243.3|26234.1|26229.3|92
1591222800000|2020-06-03 22:20:00|26235.6|26230.8|26229.1|26224.3|26238.1|26233.3|26228.1|26223.3|121
1591223100000|2020-06-03 22:25:00|26229.6|26224.8|26233.1|26228.3|26234.6|26229.8|26224.1|26219.3|99
1591223400000|2020-06-03 22:30:00|26233.6|26228.8|26254.6|26249.8|26258.6|26253.8|26233.6|26228.8|272
1591223700000|2020-06-03 22:35:00|26254.1|26249.3|26256.1|26251.3|26264.1|26259.3|26253.1|26248.3|163
1591224000000|2020-06-03 22:40:00|26256.6|26251.8|26248.6|26243.8|26260.6|26255.8|26244.6|26239.8|167
1591224300000|2020-06-03 22:45:00|26249.1|26244.3|26251.6|26246.8|26256.6|26251.8|26244.6|26239.8|69
1591224600000|2020-06-03 22:50:00|26252.1|26247.3|26270.6|26265.8|26271.1|26266.3|26252.1|26247.3|93
1591224900000|2020-06-03 22:55:00|26271.1|26266.3|26266.6|26261.8|26272.1|26267.3|26263.6|26258.8|89
1591225200000|2020-06-03 23:00:00|26265.6|26260.8|26279.6|26274.8|26282.1|26277.3|26263.6|26258.8|231
1591225500000|2020-06-03 23:05:00|26280.1|26275.3|26294.6|26289.8|26295.1|26290.3|26279.6|26274.8|272
1591225800000|2020-06-03 23:10:00|26294.1|26289.3|26292.1|26287.3|26301.1|26296.3|26290.1|26285.3|217
1591226100000|2020-06-03 23:15:00|26292.6|26287.8|26292.6|26287.8|26295.6|26290.8|26287.6|26282.8|65
1591226400000|2020-06-03 23:20:00|26293.1|26288.3|26298.1|26293.3|26300.1|26295.3|26287.1|26282.3|126
1591226700000|2020-06-03 23:25:00|26297.6|26292.8|26316.1|26311.3|26323.1|26318.3|26297.1|26292.3|334
1591227000000|2020-06-03 23:30:00|26315.6|26310.8|26316.1|26311.3|26323.6|26318.8|26313.1|26308.3|164
1591227300000|2020-06-03 23:35:00|26316.6|26311.8|26354.6|26349.8|26358.6|26353.8|26315.6|26310.8|509
1591227600000|2020-06-03 23:40:00|26353.1|26348.3|26358.1|26353.3|26365.6|26360.8|26347.1|26342.3|331
1591227900000|2020-06-03 23:45:00|26358.6|26353.8|26346.6|26341.8|26362.6|26357.8|26341.1|26336.3|284
1591228200000|2020-06-03 23:50:00|26347.1|26342.3|26345.6|26340.8|26348.6|26343.8|26337.6|26332.8|192
1591228500000|2020-06-03 23:55:00|26346.1|26341.3|26334.6|26329.8|26346.6|26341.8|26332.6|26327.8|178
1591142400000|2020-06-03 00:00:00|25833|25828.2|25841.5|25836.7|25847|25842.2|25819.5|25814.7|601
1591142700000|2020-06-03 00:05:00|25842|25837.2|25828.5|25823.7|25845.5|25840.7|25828|25823.2|351
1591143000000|2020-06-03 00:10:00|25829|25824.2|25828|25823.2|25844|25839.2|25823|25818.2|342
1591143300000|2020-06-03 00:15:00|25828.5|25823.7|25833|25828.2|25845.5|25840.7|25823.5|25818.7|288
1591143600000|2020-06-03 00:20:00|25833.5|25828.7|25829|25824.2|25837.5|25832.7|25824.5|25819.7|239
1591143900000|2020-06-03 00:25:00|25829.5|25824.7|25826|25821.2|25841|25836.2|25825|25820.2|333
1591144200000|2020-06-03 00:30:00|25825.5|25820.7|25820|25815.2|25832|25827.2|25819|25814.2|160
1591144500000|2020-06-03 00:35:00|25819|25814.2|25815|25810.2|25819|25814.2|25792.5|25787.7|433
1591144800000|2020-06-03 00:40:00|25815.5|25810.7|25823.5|25818.7|25826|25821.2|25805|25800.2|288
1591145100000|2020-06-03 00:45:00|25824|25819.2|25849|25844.2|25860.5|25855.7|25822.5|25817.7|746
1591145400000|2020-06-03 00:50:00|25849.5|25844.7|25851.5|25846.7|25854.5|25849.7|25842|25837.2|268
1591145700000|2020-06-03 00:55:00|25851|25846.2|25848.5|25843.7|25860.5|25855.7|25846.5|25841.7|339
1591146000000|2020-06-03 01:00:00|25848|25843.2|25866.5|25861.7|25887|25882.2|25848|25843.2|598
1591146300000|2020-06-03 01:05:00|25866|25861.2|25873.5|25868.7|25876|25871.2|25862|25857.2|190
1591146600000|2020-06-03 01:10:00|25874|25869.2|25867|25862.2|25875.5|25870.7|25864|25859.2|218
1591146900000|2020-06-03 01:15:00|25867.5|25862.7|25856.5|25851.7|25872|25867.2|25848|25843.2|269
1591147200000|2020-06-03 01:20:00|25856|25851.2|25854|25849.2|25864|25859.2|25850|25845.2|200
1591147500000|2020-06-03 01:25:00|25853.5|25848.7|25849|25844.2|25855.5|25850.7|25839|25834.2|224
1591147800000|2020-06-03 01:30:00|25849.5|25844.7|25827|25822.2|25851|25846.2|25823|25818.2|414
1591148100000|2020-06-03 01:35:00|25826|25821.2|25826|25821.2|25839.5|25834.7|25825|25820.2|384
1591148400000|2020-06-03 01:40:00|25826.5|25821.7|25835.5|25830.7|25840|25835.2|25824.5|25819.7|260
1591148700000|2020-06-03 01:45:00|25844.5|25839.7|25840|25835.2|25860|25855.2|25827.5|25822.7|574
1591149000000|2020-06-03 01:50:00|25840.5|25835.7|25824.5|25819.7|25842|25837.2|25820|25815.2|293
1591149300000|2020-06-03 01:55:00|25822.5|25817.7|25825|25820.2|25831.5|25826.7|25815|25810.2|391
1591149600000|2020-06-03 02:00:00|25825.5|25820.7|25812|25807.2|25841.5|25836.7|25806.5|25801.7|467
1591149900000|2020-06-03 02:05:00|25811|25806.2|25814|25809.2|25822.5|25817.7|25806.5|25801.7|291
1591150200000|2020-06-03 02:10:00|25813.5|25808.7|25818.5|25813.7|25822|25817.2|25804.5|25799.7|219
1591150500000|2020-06-03 02:15:00|25819|25814.2|25813.5|25808.7|25822|25817.2|25810|25805.2|264
1591150800000|2020-06-03 02:20:00|25814|25809.2|25804|25799.2|25814|25809.2|25798.5|25793.7|241
1591151100000|2020-06-03 02:25:00|25804.5|25799.7|25797|25792.2|25808|25803.2|25786|25781.2|368
1591151400000|2020-06-03 02:30:00|25797.5|25792.7|25803|25798.2|25808.5|25803.7|25794.5|25789.7|176
1591151700000|2020-06-03 02:35:00|25804|25799.2|25809|25804.2|25813.5|25808.7|25802.5|25797.7|150
1591152000000|2020-06-03 02:40:00|25808.5|25803.7|25817.5|25812.7|25820.5|25815.7|25804.5|25799.7|248
1591152300000|2020-06-03 02:45:00|25818|25813.2|25797|25792.2|25818|25813.2|25795.5|25790.7|208
1591152600000|2020-06-03 02:50:00|25796.5|25791.7|25808.5|25803.7|25811|25806.2|25795|25790.2|110
1591152900000|2020-06-03 02:55:00|25809|25804.2|25799|25794.2|25819.5|25814.7|25798.5|25793.7|135
1591153200000|2020-06-03 03:00:00|25799.5|25794.7|25811|25806.2|25812|25807.2|25797.5|25792.7|108
1591153500000|2020-06-03 03:05:00|25810.5|25805.7|25807.5|25802.7|25810.5|25805.7|25800.5|25795.7|73
1591153800000|2020-06-03 03:10:00|25807|25802.2|25814.5|25809.7|25814.5|25809.7|25806|25801.2|95
1591154100000|2020-06-03 03:15:00|25815|25810.2|25838.5|25833.7|25840|25835.2|25813.5|25808.7|314
1591154400000|2020-06-03 03:20:00|25837.5|25832.7|25842|25837.2|25848|25843.2|25835|25830.2|274
1591154700000|2020-06-03 03:25:00|25843|25838.2|25846|25841.2|25846.5|25841.7|25836|25831.2|123
1591155000000|2020-06-03 03:30:00|25846.5|25841.7|25844|25839.2|25851|25846.2|25842|25837.2|185
1591155300000|2020-06-03 03:35:00|25843.5|25838.7|25850|25845.2|25853.5|25848.7|25841|25836.2|124
1591155600000|2020-06-03 03:40:00|25850.5|25845.7|25837|25832.2|25851|25846.2|25833.5|25828.7|202
1591155900000|2020-06-03 03:45:00|25836.5|25831.7|25830|25825.2|25840|25835.2|25828.5|25823.7|190
1591156200000|2020-06-03 03:50:00|25830.5|25825.7|25815|25810.2|25836|25831.2|25814|25809.2|181
1591156500000|2020-06-03 03:55:00|25815.5|25810.7|25821.5|25816.7|25827|25822.2|25815|25810.2|180
1591156800000|2020-06-03 04:00:00|25820.5|25815.7|25833|25828.2|25834.5|25829.7|25820.5|25815.7|133
1591157100000|2020-06-03 04:05:00|25832.5|25827.7|25826.5|25821.7|25838|25833.2|25823|25818.2|164
1591157400000|2020-06-03 04:10:00|25826|25821.2|25826.5|25821.7|25830|25825.2|25818|25813.2|153
1591157700000|2020-06-03 04:15:00|25827|25822.2|25829|25824.2|25838.5|25833.7|25821|25816.2|133
1591158000000|2020-06-03 04:20:00|25829.5|25824.7|25824|25819.2|25830.5|25825.7|25818|25813.2|92
1591158300000|2020-06-03 04:25:00|25824.5|25819.7|25832|25827.2|25836.5|25831.7|25820|25815.2|134
1591158600000|2020-06-03 04:30:00|25832.5|25827.7|25847|25842.2|25848.5|25843.7|25831.5|25826.7|219
1591158900000|2020-06-03 04:35:00|25846.5|25841.7|25846|25841.2|25850|25845.2|25844.5|25839.7|98
1591159200000|2020-06-03 04:40:00|25845.5|25840.7|25836.5|25831.7|25847|25842.2|25834|25829.2|162
1591159500000|2020-06-03 04:45:00|25836|25831.2|25845|25840.2|25852|25847.2|25836|25831.2|143
1591159800000|2020-06-03 04:50:00|25844.5|25839.7|25846|25841.2|25848|25843.2|25839|25834.2|93
1591160100000|2020-06-03 04:55:00|25847|25842.2|25845|25840.2|25854|25849.2|25841|25836.2|83
1591160400000|2020-06-03 05:00:00|25844.5|25839.7|25857.5|25852.7|25857.5|25852.7|25840|25835.2|196
1591160700000|2020-06-03 05:05:00|25857|25852.2|25867|25862.2|25867.5|25862.7|25855|25850.2|249
1591161000000|2020-06-03 05:10:00|25866.5|25861.7|25863|25858.2|25871|25866.2|25860|25855.2|259
1591161300000|2020-06-03 05:15:00|25862.5|25857.7|25863.5|25858.7|25866.5|25861.7|25858.5|25853.7|127
1591161600000|2020-06-03 05:20:00|25864|25859.2|25852|25847.2|25864|25859.2|25845|25840.2|198
1591161900000|2020-06-03 05:25:00|25852.5|25847.7|25831|25826.2|25852.5|25847.7|25827.5|25822.7|214
1591162200000|2020-06-03 05:30:00|25831.5|25826.7|25840|25835.2|25843.5|25838.7|25823.5|25818.7|240
1591162500000|2020-06-03 05:35:00|25840.5|25835.7|25858|25853.2|25866|25861.2|25837.5|25832.7|278
1591162800000|2020-06-03 05:40:00|25859|25854.2|25859|25854.2|25862|25857.2|25852|25847.2|138
1591163100000|2020-06-03 05:45:00|25858.5|25853.7|25853|25848.2|25862.5|25857.7|25848.5|25843.7|252
1591163400000|2020-06-03 05:50:00|25853.5|25848.7|25855.5|25850.7|25856|25851.2|25841|25836.2|226
1591163700000|2020-06-03 05:55:00|25856|25851.2|25868|25863.2|25871|25866.2|25847.5|25842.7|250
1591164000000|2020-06-03 06:00:00|25867.4|25863.8|25873.4|25869.8|25909.4|25905.8|25863.4|25859.8|1211
1591164300000|2020-06-03 06:05:00|25872.9|25869.3|25887.9|25884.3|25892.9|25889.3|25868.9|25865.3|313
1591164600000|2020-06-03 06:10:00|25887.4|25883.8|25880.4|25876.8|25902.4|25898.8|25876.4|25872.8|465
1591164900000|2020-06-03 06:15:00|25878.9|25875.3|25879.4|25875.8|25882.4|25878.8|25870.4|25866.8|297
1591165200000|2020-06-03 06:20:00|25877.4|25873.8|25889.4|25885.8|25891.4|25887.8|25871.9|25868.3|243
1591165500000|2020-06-03 06:25:00|25888.9|25885.3|25872.4|25868.8|25889.4|25885.8|25870.9|25867.3|314
1591165800000|2020-06-03 06:30:00|25873.4|25869.8|25877.4|25873.8|25877.9|25874.3|25858.9|25855.3|331
1591166100000|2020-06-03 06:35:00|25876.4|25872.8|25873.4|25869.8|25885.4|25881.8|25871.4|25867.8|266
1591166400000|2020-06-03 06:40:00|25872.9|25869.3|25871.4|25867.8|25882.9|25879.3|25865.9|25862.3|197
1591166700000|2020-06-03 06:45:00|25871.9|25868.3|25883.4|25879.8|25888.4|25884.8|25863.9|25860.3|397
1591167000000|2020-06-03 06:50:00|25883.9|25880.3|25861.4|25857.8|25886.4|25882.8|25860.4|25856.8|251
1591167300000|2020-06-03 06:55:00|25861.9|25858.3|25857.9|25854.3|25872.4|25868.8|25856.4|25852.8|186
1591167600000|2020-06-03 07:00:00|25858.4|25854.8|25859.4|25855.8|25866.9|25863.3|25850.9|25847.3|788
1591167900000|2020-06-03 07:05:00|25858.9|25855.3|25862.4|25858.8|25870.9|25867.3|25855.4|25851.8|528
1591168200000|2020-06-03 07:10:00|25862.9|25859.3|25858.9|25855.3|25862.9|25859.3|25835.9|25832.3|695
1591168500000|2020-06-03 07:15:00|25859.4|25855.8|25873.4|25869.8|25875.4|25871.8|25854.9|25851.3|446
1591168800000|2020-06-03 07:20:00|25872.9|25869.3|25877.4|25873.8|25886.4|25882.8|25866.9|25863.3|524
1591169100000|2020-06-03 07:25:00|25878.4|25874.8|25881.4|25877.8|25883.9|25880.3|25873.4|25869.8|276
1591169400000|2020-06-03 07:30:00|25880.9|25877.3|25868.4|25864.8|25888.4|25884.8|25860.4|25856.8|389
1591169700000|2020-06-03 07:35:00|25868.9|25865.3|25895.4|25891.8|25898.9|25895.3|25864.4|25860.8|392
1591170000000|2020-06-03 07:40:00|25895.9|25892.3|25878.4|25874.8|25896.9|25893.3|25873.4|25869.8|487
1591170300000|2020-06-03 07:45:00|25877.9|25874.3|25901.4|25897.8|25901.9|25898.3|25876.9|25873.3|281
1591170600000|2020-06-03 07:50:00|25901.9|25898.3|25892.4|25888.8|25901.9|25898.3|25886.4|25882.8|507
1591170900000|2020-06-03 07:55:00|25891.9|25888.3|25887.4|25883.8|25892.4|25888.8|25881.4|25877.8|274
1591171200000|2020-06-03 08:00:00|25886.9|25883.3|25887.4|25883.8|25901.9|25898.3|25872.4|25868.8|452
1591171500000|2020-06-03 08:05:00|25886.9|25883.3|25862.9|25859.3|25892.4|25888.8|25856.4|25852.8|467
1591171800000|2020-06-03 08:10:00|25863.4|25859.8|25846.4|25842.8|25867.9|25864.3|25842.9|25839.3|591
1591172100000|2020-06-03 08:15:00|25845.9|25842.3|25851.4|25847.8|25852.4|25848.8|25833.4|25829.8|471
1591172400000|2020-06-03 08:20:00|25851.9|25848.3|25864.4|25860.8|25864.4|25860.8|25851.4|25847.8|483
1591172700000|2020-06-03 08:25:00|25863.9|25860.3|25862.4|25858.8|25871.4|25867.8|25859.4|25855.8|387
1591173000000|2020-06-03 08:30:00|25862.9|25859.3|25888.4|25884.8|25894.4|25890.8|25861.4|25857.8|653
1591173300000|2020-06-03 08:35:00|25888.9|25885.3|25861.4|25857.8|25893.4|25889.8|25846.9|25843.3|1042
1591173600000|2020-06-03 08:40:00|25861.9|25858.3|25863.4|25859.8|25869.9|25866.3|25855.4|25851.8|380
1591173900000|2020-06-03 08:45:00|25863.9|25860.3|25857.9|25854.3|25867.9|25864.3|25851.4|25847.8|446
1591174200000|2020-06-03 08:50:00|25857.4|25853.8|25874.9|25871.3|25875.4|25871.8|25856.4|25852.8|323
1591174500000|2020-06-03 08:55:00|25874.4|25870.8|25879.9|25876.3|25884.4|25880.8|25871.9|25868.3|205
1591174800000|2020-06-03 09:00:00|25880.4|25876.8|25872.4|25868.8|25884.9|25881.3|25869.4|25865.8|183
1591175100000|2020-06-03 09:05:00|25872.9|25869.3|25879.4|25875.8|25881.4|25877.8|25867.4|25863.8|220
1591175400000|2020-06-03 09:10:00|25879.9|25876.3|25884.4|25880.8|25890.4|25886.8|25873.4|25869.8|157
1591175700000|2020-06-03 09:15:00|25884.9|25881.3|25878.4|25874.8|25895.4|25891.8|25876.4|25872.8|317
1591176000000|2020-06-03 09:20:00|25878.9|25875.3|25898.9|25895.3|25901.4|25897.8|25875.9|25872.3|253
1591176300000|2020-06-03 09:25:00|25898.4|25894.8|25918.4|25914.8|25921.4|25917.8|25896.4|25892.8|813
1591176600000|2020-06-03 09:30:00|25917.9|25914.3|25920.4|25916.8|25934.4|25930.8|25914.9|25911.3|881
1591176900000|2020-06-03 09:35:00|25919.9|25916.3|25921.4|25917.8|25929.4|25925.8|25916.9|25913.3|392
1591177200000|2020-06-03 09:40:00|25922.4|25918.8|25912.9|25909.3|25924.4|25920.8|25907.4|25903.8|324
1591177500000|2020-06-03 09:45:00|25912.4|25908.8|25918.4|25914.8|25919.9|25916.3|25910.9|25907.3|213
1591177800000|2020-06-03 09:50:00|25918.9|25915.3|25932.4|25928.8|25936.9|25933.3|25918.9|25915.3|467
1591178100000|2020-06-03 09:55:00|25932.9|25929.3|25922.4|25918.8|25934.9|25931.3|25921.4|25917.8|310
1591178400000|2020-06-03 10:00:00|25922.9|25919.3|25888.4|25884.8|25926.4|25922.8|25883.9|25880.3|772
1591178700000|2020-06-03 10:05:00|25889.4|25885.8|25894.4|25890.8|25898.9|25895.3|25872.4|25868.8|559
1591179000000|2020-06-03 10:10:00|25894.9|25891.3|25918.4|25914.8|25928.4|25924.8|25892.4|25888.8|802
1591179300000|2020-06-03 10:15:00|25918.9|25915.3|25902.4|25898.8|25918.9|25915.3|25898.9|25895.3|362
1591179600000|2020-06-03 10:20:00|25901.9|25898.3|25911.4|25907.8|25917.4|25913.8|25896.4|25892.8|267
1591179900000|2020-06-03 10:25:00|25910.9|25907.3|25914.4|25910.8|25916.9|25913.3|25901.9|25898.3|229
1591180200000|2020-06-03 10:30:00|25914.9|25911.3|25904.4|25900.8|25917.4|25913.8|25904.4|25900.8|248
1591180500000|2020-06-03 10:35:00|25903.9|25900.3|25900.4|25896.8|25909.4|25905.8|25897.4|25893.8|383
1591180800000|2020-06-03 10:40:00|25899.9|25896.3|25903.4|25899.8|25908.4|25904.8|25897.4|25893.8|210
1591181100000|2020-06-03 10:45:00|25903.9|25900.3|25895.9|25892.3|25909.4|25905.8|25895.4|25891.8|308
1591181400000|2020-06-03 10:50:00|25895.4|25891.8|25887.4|25883.8|25900.4|25896.8|25883.4|25879.8|201
1591181700000|2020-06-03 10:55:00|25886.9|25883.3|25870.4|25866.8|25906.4|25902.8|25857.4|25853.8|1415
1591182000000|2020-06-03 11:00:00|25870.9|25867.3|25881.4|25877.8|25883.9|25880.3|25865.4|25861.8|419
1591182300000|2020-06-03 11:05:00|25880.9|25877.3|25886.9|25883.3|25887.4|25883.8|25875.4|25871.8|291
1591182600000|2020-06-03 11:10:00|25887.4|25883.8|25890.9|25887.3|25899.4|25895.8|25886.9|25883.3|284
1591182900000|2020-06-03 11:15:00|25891.4|25887.8|25893.4|25889.8|25901.4|25897.8|25890.4|25886.8|265
1591183200000|2020-06-03 11:20:00|25893.9|25890.3|25878.4|25874.8|25898.4|25894.8|25866.4|25862.8|442
1591183500000|2020-06-03 11:25:00|25878.9|25875.3|25877.4|25873.8|25887.4|25883.8|25874.4|25870.8|214
1591183800000|2020-06-03 11:30:00|25876.9|25873.3|25870.4|25866.8|25878.4|25874.8|25862.4|25858.8|382
1591184100000|2020-06-03 11:35:00|25870.9|25867.3|25879.4|25875.8|25882.9|25879.3|25862.9|25859.3|333
1591184400000|2020-06-03 11:40:00|25878.9|25875.3|25886.4|25882.8|25887.4|25883.8|25872.9|25869.3|305
1591184700000|2020-06-03 11:45:00|25886.9|25883.3|25904.4|25900.8|25904.4|25900.8|25886.9|25883.3|433
1591185000000|2020-06-03 11:50:00|25903.9|25900.3|25914.4|25910.8|25916.4|25912.8|25897.4|25893.8|471
1591185300000|2020-06-03 11:55:00|25914.9|25911.3|25906.9|25903.3|25919.4|25915.8|25905.9|25902.3|317
1591185600000|2020-06-03 12:00:00|25906.4|25902.8|25901.9|25898.3|25909.4|25905.8|25898.9|25895.3|297
1591185900000|2020-06-03 12:05:00|25901.4|25897.8|25901.4|25897.8|25910.4|25906.8|25893.9|25890.3|347
1591186200000|2020-06-03 12:10:00|25900.9|25897.3|25917.9|25914.3|25918.4|25914.8|25898.4|25894.8|257
1591186500000|2020-06-03 12:15:00|25917.4|25913.8|25950.4|25946.8|25954.4|25950.8|25917.4|25913.8|1242
1591186800000|2020-06-03 12:20:00|25950.9|25947.3|25951.4|25947.8|25960.4|25956.8|25940.9|25937.3|866
1591187100000|2020-06-03 12:25:00|25951.9|25948.3|25934.9|25931.3|25954.9|25951.3|25934.4|25930.8|754
1591187400000|2020-06-03 12:30:00|25935.4|25931.8|25941.4|25937.8|25950.9|25947.3|25935.4|25931.8|369
1591187700000|2020-06-03 12:35:00|25940.9|25937.3|25953.9|25950.3|25962.9|25959.3|25940.9|25937.3|510
1591188000000|2020-06-03 12:40:00|25954.9|25951.3|25960.4|25956.8|25968.9|25965.3|25951.4|25947.8|609
1591188300000|2020-06-03 12:45:00|25960.9|25957.3|25954.4|25950.8|25972.4|25968.8|25950.4|25946.8|636
1591188600000|2020-06-03 12:50:00|25954.9|25951.3|25993.4|25989.8|25993.4|25989.8|25950.4|25946.8|649
1591188900000|2020-06-03 12:55:00|25992.9|25989.3|25975.4|25971.8|26000.4|25996.8|25970.4|25966.8|925
1591189200000|2020-06-03 13:00:00|25974.9|25971.3|25974.4|25970.8|25978.4|25974.8|25966.4|25962.8|294
1591189500000|2020-06-03 13:05:00|25973.9|25970.3|25988.9|25985.3|25990.9|25987.3|25966.9|25963.3|543
1591189800000|2020-06-03 13:10:00|25988.4|25984.8|25979.4|25975.8|25993.4|25989.8|25975.4|25971.8|647
1591190100000|2020-06-03 13:15:00|25979.9|25976.3|25986.4|25982.8|25987.4|25983.8|25977.4|25973.8|356
1591190400000|2020-06-03 13:20:00|25985.9|25982.3|25991.4|25987.8|25997.9|25994.3|25983.9|25980.3|553
1591190700000|2020-06-03 13:25:00|25990.9|25987.3|25975.9|25972.3|26009.4|26005.8|25974.9|25971.3|1320
1591191000000|2020-06-03 13:30:00|25975.3|25972.9|25983.8|25981.4|26004.8|26002.4|25958.3|25955.9|5150
1591191300000|2020-06-03 13:35:00|25984.3|25981.9|25945.8|25943.4|25992.3|25989.9|25915.8|25913.4|4321
1591191600000|2020-06-03 13:40:00|25946.3|25943.9|25987.3|25984.9|25989.8|25987.4|25946.3|25943.9|2647
1591191900000|2020-06-03 13:45:00|25988.8|25986.4|25979.1|25976.7|26000.3|25997.9|25967.8|25965.4|2209
1591192200000|2020-06-03 13:50:00|25980.6|25978.2|25962.1|25959.7|26012.6|26010.2|25953.1|25950.7|3309
1591192500000|2020-06-03 13:55:00|25961.6|25959.2|25976.1|25973.7|25989.6|25987.2|25955.1|25952.7|2023
1591192800000|2020-06-03 14:00:00|25976.6|25974.2|26016.6|26014.2|26019.1|26016.7|25973.1|25970.7|2916
1591193100000|2020-06-03 14:05:00|26018.1|26015.7|26015.8|26013.4|26027.3|26024.9|26003.1|26000.7|1985
1591193400000|2020-06-03 14:10:00|26013.9|26011.5|26003.9|26001.5|26017.9|26015.5|25996.4|25994|1815
1591193700000|2020-06-03 14:15:00|26004.4|26002|26011.4|26009|26022.4|26020|25989.4|25987|1846
1591194000000|2020-06-03 14:20:00|26011.9|26009.5|26029.4|26027|26032.9|26030.5|26007.4|26005|1873
1591194300000|2020-06-03 14:25:00|26028.9|26026.5|26058.9|26056.5|26068.9|26066.5|26026.9|26024.5|2883
1591194600000|2020-06-03 14:30:00|26057.9|26055.5|26060.9|26058.5|26069.9|26067.5|26041.9|26039.5|1756
1591194900000|2020-06-03 14:35:00|26060.4|26058|26063.4|26061|26072.4|26070|26053.9|26051.5|1332
1591195200000|2020-06-03 14:40:00|26063.9|26061.5|26081.9|26079.5|26083.9|26081.5|26053.9|26051.5|1251
1591195500000|2020-06-03 14:45:00|26082.4|26080|26074.4|26072|26083.9|26081.5|26068.4|26066|1179
1591195800000|2020-06-03 14:50:00|26074.9|26072.5|26073.4|26071|26078.9|26076.5|26056.9|26054.5|1131
1591196100000|2020-06-03 14:55:00|26072.9|26070.5|26057.9|26055.5|26084.4|26082|26057.9|26055.5|1457
1591196400000|2020-06-03 15:00:00|26057.4|26055|26101.4|26099|26103.9|26101.5|26054.4|26052|2126
1591196700000|2020-06-03 15:05:00|26101.9|26099.5|26131.4|26129|26137.9|26135.5|26099.4|26097|1839
1591197000000|2020-06-03 15:10:00|26130.9|26128.5|26144.9|26142.5|26151.4|26149|26123.4|26121|1569
1591197300000|2020-06-03 15:15:00|26144.4|26142|26154.9|26152.5|26175.9|26173.5|26136.4|26134|1526
1591197600000|2020-06-03 15:20:00|26154.4|26152|26144.4|26142|26156.9|26154.5|26132.4|26130|1190
1591197900000|2020-06-03 15:25:00|26143.9|26141.5|26147.4|26145|26152.4|26150|26135.9|26133.5|1002
1591198200000|2020-06-03 15:30:00|26147.9|26145.5|26195.9|26193.5|26197.4|26195|26144.9|26142.5|2113
1591198500000|2020-06-03 15:35:00|26195.4|26193|26173.4|26171|26204.4|26202|26168.9|26166.5|1486
1591198800000|2020-06-03 15:40:00|26173.9|26171.5|26167.4|26165|26182.4|26180|26166.9|26164.5|1075
1591199100000|2020-06-03 15:45:00|26167.9|26165.5|26173.4|26171|26185.9|26183.5|26153.9|26151.5|1358
1591199400000|2020-06-03 15:50:00|26172.9|26170.5|26157.4|26155|26180.4|26178|26152.9|26150.5|646
1591199700000|2020-06-03 15:55:00|26156.9|26154.5|26161.4|26159|26173.4|26171|26154.4|26152|799
1591200000000|2020-06-03 16:00:00|26161.9|26159.5|26155.9|26153.5|26166.9|26164.5|26151.4|26149|878
1591200300000|2020-06-03 16:05:00|26156.9|26154.5|26148.9|26146.5|26162.9|26160.5|26144.9|26142.5|743
1591200600000|2020-06-03 16:10:00|26149.4|26147|26159.4|26157|26163.4|26161|26149.4|26147|733
1591200900000|2020-06-03 16:15:00|26158.9|26156.5|26136.4|26134|26162.9|26160.5|26126.4|26124|972
1591201200000|2020-06-03 16:20:00|26136.9|26134.5|26118.4|26116|26141.9|26139.5|26116.4|26114|887
1591201500000|2020-06-03 16:25:00|26118.9|26116.5|26146.9|26144.5|26147.9|26145.5|26116.9|26114.5|870
1591201800000|2020-06-03 16:30:00|26147.4|26145|26162.4|26160|26166.4|26164|26146.9|26144.5|844
1591202100000|2020-06-03 16:35:00|26162.9|26160.5|26154.4|26152|26164.4|26162|26146.4|26144|504
1591202400000|2020-06-03 16:40:00|26153.6|26151.2|26157.6|26155.2|26170.6|26168.2|26153.6|26151.2|527
1591202700000|2020-06-03 16:45:00|26158.1|26155.7|26131.6|26129.2|26162.1|26159.7|26128.1|26125.7|669
1591203000000|2020-06-03 16:50:00|26131.1|26128.7|26133.1|26130.7|26147.1|26144.7|26122.6|26120.2|674
1591203300000|2020-06-03 16:55:00|26133.6|26131.2|26122.1|26119.7|26138.6|26136.2|26119.1|26116.7|526
1591203600000|2020-06-03 17:00:00|26123.6|26121.2|26136.1|26133.7|26141.6|26139.2|26117.6|26115.2|1125
1591203900000|2020-06-03 17:05:00|26135.6|26133.2|26139.1|26136.7|26141.1|26138.7|26125.1|26122.7|1367
1591204200000|2020-06-03 17:10:00|26139.6|26137.2|26153.1|26150.7|26154.1|26151.7|26134.6|26132.2|649
1591204500000|2020-06-03 17:15:00|26153.6|26151.2|26147.1|26144.7|26157.6|26155.2|26140.6|26138.2|487
1591204800000|2020-06-03 17:20:00|26147.6|26145.2|26159.1|26156.7|26161.6|26159.2|26143.1|26140.7|462
1591205100000|2020-06-03 17:25:00|26159.6|26157.2|26151.6|26149.2|26164.1|26161.7|26151.1|26148.7|320
1591205400000|2020-06-03 17:30:00|26152.1|26149.7|26147.6|26145.2|26160.1|26157.7|26139.1|26136.7|508
1591205700000|2020-06-03 17:35:00|26147.1|26144.7|26139.1|26136.7|26148.1|26145.7|26135.1|26132.7|709
1591206000000|2020-06-03 17:40:00|26139.6|26137.2|26152.6|26150.2|26158.6|26156.2|26139.1|26136.7|517
1591206300000|2020-06-03 17:45:00|26152.1|26149.7|26135.6|26133.2|26156.1|26153.7|26135.6|26133.2|455
1591206600000|2020-06-03 17:50:00|26136.1|26133.7|26140.1|26137.7|26142.1|26139.7|26122.6|26120.2|676
1591206900000|2020-06-03 17:55:00|26140.6|26138.2|26137.6|26135.2|26141.6|26139.2|26131.1|26128.7|365
1591207200000|2020-06-03 18:00:00|26139.6|26137.2|26194.1|26191.7|26197.1|26194.7|26134.6|26132.2|1900
1591207500000|2020-06-03 18:05:00|26193.6|26191.2|26175.6|26173.2|26195.1|26192.7|26174.6|26172.2|852
1591207800000|2020-06-03 18:10:00|26176.1|26173.7|26183.6|26181.2|26187.1|26184.7|26175.1|26172.7|461
1591208100000|2020-06-03 18:15:00|26184.1|26181.7|26205.6|26203.2|26207.1|26204.7|26184.1|26181.7|975
1591208400000|2020-06-03 18:20:00|26206.1|26203.7|26216.1|26213.7|26217.1|26214.7|26188.1|26185.7|1087
1591208700000|2020-06-03 18:25:00|26216.6|26214.2|26216.6|26214.2|26220.6|26218.2|26206.6|26204.2|736
1591209000000|2020-06-03 18:30:00|26216.1|26213.7|26227.6|26225.2|26234.6|26232.2|26200.6|26198.2|1898
1591209300000|2020-06-03 18:35:00|26228.1|26225.7|26240.1|26237.7|26251.6|26249.2|26226.1|26223.7|1450
1591209600000|2020-06-03 18:40:00|26240.6|26238.2|26241.6|26239.2|26244.1|26241.7|26226.6|26224.2|786
1591209900000|2020-06-03 18:45:00|26242.1|26239.7|26229.1|26226.7|26252.1|26249.7|26227.6|26225.2|909
1591210200000|2020-06-03 18:50:00|26229.6|26227.2|26238.6|26236.2|26246.1|26243.7|26218.6|26216.2|1083
1591210500000|2020-06-03 18:55:00|26239.6|26237.2|26219.6|26217.2|26239.6|26237.2|26219.1|26216.7|652
1591210800000|2020-06-03 19:00:00|26218.6|26216.2|26227.6|26225.2|26229.1|26226.7|26205.1|26202.7|1152
1591211100000|2020-06-03 19:05:00|26228.1|26225.7|26233.1|26230.7|26243.6|26241.2|26221.1|26218.7|718
1591211400000|2020-06-03 19:10:00|26233.6|26231.2|26241.1|26238.7|26249.1|26246.7|26225.1|26222.7|714
1591211700000|2020-06-03 19:15:00|26243.1|26240.7|26247.6|26245.2|26250.6|26248.2|26223.1|26220.7|1170
1591212000000|2020-06-03 19:20:00|26248.4|26246|26270.4|26268|26273.4|26271|26220.9|26218.5|2315
1591212300000|2020-06-03 19:25:00|26270.9|26268.5|26277.9|26275.5|26285.4|26283|26266.4|26264|1181
1591212600000|2020-06-03 19:30:00|26278.9|26276.5|26289.4|26287|26293.9|26291.5|26260.4|26258|1998
1591212900000|2020-06-03 19:35:00|26288.9|26286.5|26310.4|26308|26315.4|26313|26282.9|26280.5|2246
1591213200000|2020-06-03 19:40:00|26310.9|26308.5|26322.9|26320.5|26339.9|26337.5|26301.9|26299.5|1809
1591213500000|2020-06-03 19:45:00|26322.4|26320|26319.4|26317|26324.9|26322.5|26286.9|26284.5|2138
1591213800000|2020-06-03 19:50:00|26321.4|26319|26309.4|26307|26340.9|26338.5|26296.4|26294|2883
1591214100000|2020-06-03 19:55:00|26310.9|26308.5|26261.4|26259|26312.4|26310|26248.4|26246|4725
1591214400000|2020-06-03 20:00:00|26262.4|26260|26259.6|26254.8|26263.6|26260|26238.6|26233.8|2067
1591214700000|2020-06-03 20:05:00|26258.6|26253.8|26245.1|26240.3|26262.6|26257.8|26242.6|26237.8|733
1591215000000|2020-06-03 20:10:00|26245.6|26240.8|26250.1|26240.3|26256.1|26251.3|26241.1|26236.3|532
1591215300000|2020-06-03 20:15:00|26248.9|26239.1|26251.8|26242|26255.2|26245.4|26248.9|26239.1|0
1591215600000|2020-06-03 20:20:00|26251.9|26242.1|26259.7|26249.9|26260.6|26250.8|26251.9|26242.1|0
1591215900000|2020-06-03 20:25:00|26259.8|26250|26262.2|26252.4|26262.2|26252.4|26258.8|26249|0
1591216200000|2020-06-03 20:30:00|26257.6|26252.8|26276.6|26271.8|26284.6|26279.8|26256.6|26251.8|679
1591216500000|2020-06-03 20:35:00|26277.6|26272.8|26269.6|26264.8|26277.6|26272.8|26260.6|26255.8|246
1591216800000|2020-06-03 20:40:00|26268.6|26263.8|26276.6|26271.8|26278.6|26273.8|26265.6|26260.8|379
1591217100000|2020-06-03 20:45:00|26275.6|26270.8|26274.6|26269.8|26280.6|26275.8|26267.6|26262.8|192
1591217400000|2020-06-03 20:50:00|26275.6|26270.8|26281.6|26276.8|26281.6|26276.8|26273.6|26268.8|197
1591217700000|2020-06-03 20:55:00|26280.6|26275.8|26279.8|26270|26280.6|26275.8|26274.6|26269.2|172
1591218000000|2020-06-03 21:00:00|26280.2|26270.4|26285.4|26275.6|26285.8|26276|26279.9|26270.1|0
1591218300000|2020-06-03 21:05:00|26283.5|26273.7|26283.1|26273.3|26284.1|26274.3|26283|26273.2|0
1591218600000|2020-06-03 21:10:00|26283.4|26273.6|26275.4|26265.6|26283.9|26274.1|26275.4|26265.6|0
1591218900000|2020-06-03 21:15:00|26275.3|26265.5|26275.8|26266|26278.6|26268.8|26274.9|26265.1|0
1591219200000|2020-06-03 21:20:00|26274.6|26264.8|26270.1|26260.3|26274.8|26265|26270.1|26260.3|0
1591219500000|2020-06-03 21:25:00|26269.7|26259.9|26270|26260.2|26270.8|26261|26269.7|26259.9|0
1591219800000|2020-06-03 21:30:00|26269.9|26260.1|26268.7|26258.9|26270.8|26261|26268.7|26258.9|0
1591220100000|2020-06-03 21:35:00|26269|26259.2|26268.7|26258.9|26269.3|26259.5|26268.6|26258.8|0
1591220400000|2020-06-03 21:40:00|26269|26259.2|26273|26263.2|26273.5|26263.7|26269|26259.2|0
1591220700000|2020-06-03 21:45:00|26273.1|26263.3|26272.1|26262.3|26273.7|26263.9|26271.6|26261.8|0
1591221000000|2020-06-03 21:50:00|26271.9|26262.1|26271.2|26261.4|26272.3|26262.5|26269.6|26259.8|0
1591221300000|2020-06-03 21:55:00|26271.1|26261.3|26270.5|26260.7|26271.1|26261.3|26270.2|26260.4|0
1591221600000|2020-06-03 22:00:00|26269.6|26264.8|26248.1|26243.3|26281.6|26276.8|26225.1|26220.3|531
1591221900000|2020-06-03 22:05:00|26250.1|26245.3|26243.1|26238.3|26251.6|26246.8|26226.1|26221.3|194
1591222200000|2020-06-03 22:10:00|26242.6|26237.8|26237.1|26232.3|26243.1|26238.3|26229.1|26224.3|101
1591222500000|2020-06-03 22:15:00|26237.6|26232.8|26235.1|26230.3|26248.1|26243.3|26234.1|26229.3|92
1591222800000|2020-06-03 22:20:00|26235.6|26230.8|26229.1|26224.3|26238.1|26233.3|26228.1|26223.3|121
1591223100000|2020-06-03 22:25:00|26229.6|26224.8|26233.1|26228.3|26234.6|26229.8|26224.1|26219.3|99
1591223400000|2020-06-03 22:30:00|26233.6|26228.8|26254.6|26249.8|26258.6|26253.8|26233.6|26228.8|272
1591223700000|2020-06-03 22:35:00|26254.1|26249.3|26256.1|26251.3|26264.1|26259.3|26253.1|26248.3|163
1591224000000|2020-06-03 22:40:00|26256.6|26251.8|26248.6|26243.8|26260.6|26255.8|26244.6|26239.8|167
1591224300000|2020-06-03 22:45:00|26249.1|26244.3|26251.6|26246.8|26256.6|26251.8|26244.6|26239.8|69
1591224600000|2020-06-03 22:50:00|26252.1|26247.3|26270.6|26265.8|26271.1|26266.3|26252.1|26247.3|93
1591224900000|2020-06-03 22:55:00|26271.1|26266.3|26266.6|26261.8|26272.1|26267.3|26263.6|26258.8|89
1591225200000|2020-06-03 23:00:00|26265.6|26260.8|26279.6|26274.8|26282.1|26277.3|26263.6|26258.8|231
1591225500000|2020-06-03 23:05:00|26280.1|26275.3|26294.6|26289.8|26295.1|26290.3|26279.6|26274.8|272
1591225800000|2020-06-03 23:10:00|26294.1|26289.3|26292.1|26287.3|26301.1|26296.3|26290.1|26285.3|217
1591226100000|2020-06-03 23:15:00|26292.6|26287.8|26292.6|26287.8|26295.6|26290.8|26287.6|26282.8|65
1591226400000|2020-06-03 23:20:00|26293.1|26288.3|26298.1|26293.3|26300.1|26295.3|26287.1|26282.3|126
1591226700000|2020-06-03 23:25:00|26297.6|26292.8|26316.1|26311.3|26323.1|26318.3|26297.1|26292.3|334
1591227000000|2020-06-03 23:30:00|26315.6|26310.8|26316.1|26311.3|26323.6|26318.8|26313.1|26308.3|164
1591227300000|2020-06-03 23:35:00|26316.6|26311.8|26354.6|26349.8|26358.6|26353.8|26315.6|26310.8|509
1591227600000|2020-06-03 23:40:00|26353.1|26348.3|26358.1|26353.3|26365.6|26360.8|26347.1|26342.3|331
1591227900000|2020-06-03 23:45:00|26358.6|26353.8|26346.6|26341.8|26362.6|26357.8|26341.1|26336.3|284
1591228200000|2020-06-03 23:50:00|26347.1|26342.3|26345.6|26340.8|26348.6|26343.8|26337.6|26332.8|192
1591228500000|2020-06-03 23:55:00|26346.1|26341.3|26334.6|26329.8|26346.6|26341.8|26332.6|26327.8|178
1591228800000|2020-06-04 00:00:00|26333.6|26328.8|26319.6|26314.8|26345.6|26340.8|26315.1|26310.3|433
1591229100000|2020-06-04 00:05:00|26320.1|26315.3|26320.1|26315.3|26332.1|26327.3|26314.6|26309.8|248
1591229400000|2020-06-04 00:10:00|26320.6|26315.8|26320.1|26315.3|26333.6|26328.8|26316.6|26311.8|218
1591229700000|2020-06-04 00:15:00|26319.6|26314.8|26280.1|26275.3|26324.1|26319.3|26275.6|26270.8|478
1591230000000|2020-06-04 00:20:00|26279.6|26274.8|26285.1|26280.3|26292.6|26287.8|26278.1|26273.3|281
1591230300000|2020-06-04 00:25:00|26284.6|26279.8|26288.6|26283.8|26290.1|26285.3|26268.6|26263.8|244
1591230600000|2020-06-04 00:30:00|26289.1|26284.3|26262.1|26257.3|26298.6|26293.8|26258.6|26253.8|272
1591230900000|2020-06-04 00:35:00|26261.6|26256.8|26251.6|26246.8|26281.6|26276.8|26249.6|26244.8|275
1591231200000|2020-06-04 00:40:00|26252.6|26247.8|26260.6|26255.8|26269.1|26264.3|26250.1|26245.3|231
1591231500000|2020-06-04 00:45:00|26260.1|26255.3|26242.6|26237.8|26260.1|26255.3|26239.1|26234.3|345
1591231800000|2020-06-04 00:50:00|26242.1|26237.3|26246.1|26241.3|26259.6|26254.8|26238.6|26233.8|239
1591232100000|2020-06-04 00:55:00|26246.6|26241.8|26267.1|26262.3|26268.6|26263.8|26245.1|26240.3|204
1591232400000|2020-06-04 01:00:00|26266.6|26261.8|26285.6|26280.8|26287.6|26282.8|26261.6|26256.8|303
1591232700000|2020-06-04 01:05:00|26285.1|26280.3|26281.6|26276.8|26290.6|26285.8|26268.6|26263.8|260
1591233000000|2020-06-04 01:10:00|26281.1|26276.3|26271.6|26266.8|26286.6|26281.8|26265.1|26260.3|292
1591233300000|2020-06-04 01:15:00|26272.1|26267.3|26268.6|26263.8|26277.6|26272.8|26250.6|26245.8|221
1591233600000|2020-06-04 01:20:00|26268.1|26263.3|26249.6|26244.8|26268.1|26263.3|26249.1|26244.3|151
1591233900000|2020-06-04 01:25:00|26250.1|26245.3|26262.6|26257.8|26266.1|26261.3|26248.1|26243.3|147
1591234200000|2020-06-04 01:30:00|26262.1|26257.3|26244.6|26239.8|26272.1|26267.3|26240.6|26235.8|303
1591234500000|2020-06-04 01:35:00|26244.1|26239.3|26242.1|26237.3|26253.6|26248.8|26241.1|26236.3|206
1591234800000|2020-06-04 01:40:00|26241.6|26236.8|26233.6|26228.8|26253.6|26248.8|26229.1|26224.3|296
1591235100000|2020-06-04 01:45:00|26233.1|26228.3|26237.1|26232.3|26241.6|26236.8|26227.6|26222.8|263
1591235400000|2020-06-04 01:50:00|26236.6|26231.8|26251.6|26246.8|26258.6|26253.8|26236.6|26231.8|175
1591235700000|2020-06-04 01:55:00|26252.1|26247.3|26225.6|26220.8|26253.1|26248.3|26222.1|26217.3|318
1591236000000|2020-06-04 02:00:00|26226.1|26221.3|26207.6|26202.8|26228.6|26223.8|26204.6|26199.8|465
1591236300000|2020-06-04 02:05:00|26208.1|26203.3|26214.1|26209.3|26217.6|26212.8|26204.1|26199.3|368
1591236600000|2020-06-04 02:10:00|26214.6|26209.8|26204.1|26199.3|26221.1|26216.3|26197.6|26192.8|284
1591236900000|2020-06-04 02:15:00|26203.6|26198.8|26205.6|26200.8|26208.6|26203.8|26191.6|26186.8|324
1591237200000|2020-06-04 02:20:00|26205.1|26200.3|26211.6|26206.8|26212.6|26207.8|26201.6|26196.8|200
1591237500000|2020-06-04 02:25:00|26211.1|26206.3|26213.6|26208.8|26216.1|26211.3|26205.6|26200.8|148
1591237800000|2020-06-04 02:30:00|26214.1|26209.3|26187.1|26182.3|26216.6|26211.8|26180.1|26175.3|313
1591238100000|2020-06-04 02:35:00|26186.6|26181.8|26180.6|26175.8|26197.6|26192.8|26170.6|26165.8|518
1591238400000|2020-06-04 02:40:00|26180.1|26175.3|26182.1|26177.3|26189.1|26184.3|26176.6|26171.8|209
1591238700000|2020-06-04 02:45:00|26181.6|26176.8|26169.1|26164.3|26187.6|26182.8|26169.1|26164.3|220
1591239000000|2020-06-04 02:50:00|26169.6|26164.8|26169.6|26164.8|26186.1|26181.3|26163.6|26158.8|255
1591239300000|2020-06-04 02:55:00|26169.1|26164.3|26169.6|26164.8|26176.1|26171.3|26166.1|26161.3|160
1591239600000|2020-06-04 03:00:00|26170.1|26165.3|26174.6|26169.8|26179.1|26174.3|26164.6|26159.8|227
1591239900000|2020-06-04 03:05:00|26175.6|26170.8|26181.6|26176.8|26183.6|26178.8|26175.1|26170.3|146
1591240200000|2020-06-04 03:10:00|26182.1|26177.3|26184.6|26179.8|26195.6|26190.8|26181.1|26176.3|282
1591240500000|2020-06-04 03:15:00|26185.1|26180.3|26184.6|26179.8|26193.1|26188.3|26181.6|26176.8|121
1591240800000|2020-06-04 03:20:00|26183.6|26178.8|26200.6|26195.8|26205.6|26200.8|26181.6|26176.8|294
1591241100000|2020-06-04 03:25:00|26200.1|26195.3|26199.6|26194.8|26205.1|26200.3|26198.6|26193.8|94
1591241400000|2020-06-04 03:30:00|26199.1|26194.3|26197.6|26192.8|26202.1|26197.3|26183.1|26178.3|251
1591241700000|2020-06-04 03:35:00|26197.1|26192.3|26204.6|26199.8|26206.6|26201.8|26191.1|26186.3|150
1591242000000|2020-06-04 03:40:00|26206.6|26201.8|26201.6|26196.8|26207.6|26202.8|26198.6|26193.8|142
1591242300000|2020-06-04 03:45:00|26202.1|26197.3|26203.1|26198.3|26206.1|26201.3|26196.6|26191.8|64
1591242600000|2020-06-04 03:50:00|26203.6|26198.8|26215.1|26210.3|26215.6|26210.8|26202.6|26197.8|115
1591242900000|2020-06-04 03:55:00|26215.6|26210.8|26214.6|26209.8|26221.1|26216.3|26212.1|26207.3|244
1591243200000|2020-06-04 04:00:00|26215.1|26210.3|26230.1|26225.3|26230.6|26225.8|26215.1|26210.3|207
1591243500000|2020-06-04 04:05:00|26229.6|26224.8|26232.6|26227.8|26239.6|26234.8|26229.1|26224.3|194
1591243800000|2020-06-04 04:10:00|26232.1|26227.3|26218.1|26213.3|26238.6|26233.8|26217.1|26212.3|224
1591244100000|2020-06-04 04:15:00|26218.6|26213.8|26209.1|26204.3|26219.6|26214.8|26206.6|26201.8|174
1591244400000|2020-06-04 04:20:00|26209.6|26204.8|26220.6|26215.8|26232.1|26227.3|26208.6|26203.8|164
1591244700000|2020-06-04 04:25:00|26219.6|26214.8|26217.6|26212.8|26227.6|26222.8|26211.6|26206.8|113
1591245000000|2020-06-04 04:30:00|26218.6|26213.8|26239.1|26234.3|26239.6|26234.8|26215.6|26210.8|160
1591245300000|2020-06-04 04:35:00|26238.6|26233.8|26230.6|26225.8|26239.6|26234.8|26230.1|26225.3|120
1591245600000|2020-06-04 04:40:00|26231.1|26226.3|26230.6|26225.8|26236.6|26231.8|26229.6|26224.8|66
1591245900000|2020-06-04 04:45:00|26230.1|26225.3|26226.6|26221.8|26238.6|26233.8|26222.6|26217.8|106
1591246200000|2020-06-04 04:50:00|26226.1|26221.3|26220.1|26215.3|26227.6|26222.8|26217.6|26212.8|83
1591246500000|2020-06-04 04:55:00|26219.6|26214.8|26235.1|26230.3|26235.1|26230.3|26214.1|26209.3|146
1591246800000|2020-06-04 05:00:00|26234.6|26229.8|26250.6|26245.8|26255.1|26250.3|26234.6|26229.8|328
1591247100000|2020-06-04 05:05:00|26251.1|26246.3|26252.6|26247.8|26255.6|26250.8|26247.1|26242.3|193
1591247400000|2020-06-04 05:10:00|26253.1|26248.3|26257.6|26252.8|26259.1|26254.3|26251.1|26246.3|229
1591247700000|2020-06-04 05:15:00|26258.1|26253.3|26252.6|26247.8|26266.1|26261.3|26251.6|26246.8|161
1591248000000|2020-06-04 05:20:00|26252.1|26247.3|26249.6|26244.8|26255.6|26250.8|26246.6|26241.8|132
1591248300000|2020-06-04 05:25:00|26250.1|26245.3|26260.6|26255.8|26261.6|26256.8|26248.6|26243.8|127
1591248600000|2020-06-04 05:30:00|26261.1|26256.3|26237.6|26232.8|26261.6|26256.8|26231.6|26226.8|256
1591248900000|2020-06-04 05:35:00|26238.1|26233.3|26232.6|26227.8|26243.1|26238.3|26231.1|26226.3|100
1591249200000|2020-06-04 05:40:00|26232.1|26227.3|26241.1|26236.3|26246.6|26241.8|26231.6|26226.8|107
1591249500000|2020-06-04 05:45:00|26240.6|26235.8|26229.6|26224.8|26249.1|26244.3|26228.6|26223.8|121
1591249800000|2020-06-04 05:50:00|26228.6|26223.8|26232.6|26227.8|26244.6|26239.8|26226.6|26221.8|175
1591250100000|2020-06-04 05:55:00|26233.6|26228.8|26236.1|26231.3|26236.1|26231.3|26220.1|26215.3|179
1591250400000|2020-06-04 06:00:00|26236.6|26231.8|26261|26257.4|26268|26264.4|26223|26219.4|571
1591250700000|2020-06-04 06:05:00|26260.5|26256.9|26260.5|26256.9|26263.5|26259.9|26253|26249.4|262
1591251000000|2020-06-04 06:10:00|26259|26255.4|26235|26231.4|26259.5|26255.9|26234.5|26230.9|433
1591251300000|2020-06-04 06:15:00|26235.5|26231.9|26230|26226.4|26241|26237.4|26224|26220.4|215
1591251600000|2020-06-04 06:20:00|26229.5|26225.9|26225|26221.4|26239.5|26235.9|26223.5|26219.9|167
1591251900000|2020-06-04 06:25:00|26224.5|26220.9|26217|26213.4|26227|26223.4|26214|26210.4|371
1591252200000|2020-06-04 06:30:00|26217.5|26213.9|26221|26217.4|26224.5|26220.9|26211|26207.4|247
1591252500000|2020-06-04 06:35:00|26221.5|26217.9|26205|26201.4|26224|26220.4|26203.5|26199.9|222
1591252800000|2020-06-04 06:40:00|26205.5|26201.9|26180.5|26176.9|26206|26202.4|26179|26175.4|492
1591253100000|2020-06-04 06:45:00|26180|26176.4|26168|26164.4|26184|26180.4|26168|26164.4|353
1591253400000|2020-06-04 06:50:00|26168.5|26164.9|26166.5|26162.9|26171|26167.4|26157|26153.4|434
1591253700000|2020-06-04 06:55:00|26167|26163.4|26162|26158.4|26171|26167.4|26162|26158.4|247
1591254000000|2020-06-04 07:00:00|26164|26160.4|26175|26171.4|26183|26179.4|26162|26158.4|534
1591254300000|2020-06-04 07:05:00|26176.5|26172.9|26156|26152.4|26182|26178.4|26154.5|26150.9|548
1591254600000|2020-06-04 07:10:00|26156.5|26152.9|26186.5|26182.9|26189|26185.4|26150|26146.4|752
1591254900000|2020-06-04 07:15:00|26186|26182.4|26178|26174.4|26194.5|26190.9|26176|26172.4|588
1591255200000|2020-06-04 07:20:00|26178.5|26174.9|26179|26175.4|26183.5|26179.9|26148.5|26144.9|936
1591255500000|2020-06-04 07:25:00|26178.5|26174.9|26171|26167.4|26201.5|26197.9|26168|26164.4|624
1591255800000|2020-06-04 07:30:00|26171.5|26167.9|26166.5|26162.9|26173.5|26169.9|26152.5|26148.9|462
1591256100000|2020-06-04 07:35:00|26167.5|26163.9|26169|26165.4|26175.5|26171.9|26158|26154.4|470
1591256400000|2020-06-04 07:40:00|26170|26166.4|26155|26151.4|26172|26168.4|26150|26146.4|447
1591256700000|2020-06-04 07:45:00|26155.5|26151.9|26164|26160.4|26176.5|26172.9|26153|26149.4|314
1591257000000|2020-06-04 07:50:00|26167|26163.4|26183|26179.4|26185|26181.4|26163.5|26159.9|400
1591257300000|2020-06-04 07:55:00|26183.5|26179.9|26188|26184.4|26192|26188.4|26178|26174.4|325
1591257600000|2020-06-04 08:00:00|26188.5|26184.9|26178|26174.4|26199.5|26195.9|26174|26170.4|691
1591257900000|2020-06-04 08:05:00|26178.5|26174.9|26206.5|26202.9|26210.5|26206.9|26172.5|26168.9|830
1591258200000|2020-06-04 08:10:00|26207|26203.4|26195.5|26191.9|26222|26218.4|26192|26188.4|639
1591258500000|2020-06-04 08:15:00|26196|26192.4|26204|26200.4|26206|26202.4|26191|26187.4|395
1591258800000|2020-06-04 08:20:00|26204.5|26200.9|26198.5|26194.9|26208|26204.4|26194|26190.4|294
1591259100000|2020-06-04 08:25:00|26199|26195.4|26191|26187.4|26206|26202.4|26184|26180.4|411
1591259400000|2020-06-04 08:30:00|26190.5|26186.9|26186|26182.4|26199.5|26195.9|26184.5|26180.9|449
1591259700000|2020-06-04 08:35:00|26186.5|26182.9|26172|26168.4|26191|26187.4|26172|26168.4|335
1591260000000|2020-06-04 08:40:00|26172.5|26168.9|26178|26174.4|26182|26178.4|26169.5|26165.9|212
1591260300000|2020-06-04 08:45:00|26178.5|26174.9|26172|26168.4|26179|26175.4|26164|26160.4|259
1591260600000|2020-06-04 08:50:00|26172.5|26168.9|26173|26169.4|26175.5|26171.9|26168|26164.4|305
1591260900000|2020-06-04 08:55:00|26172.5|26168.9|26165|26161.4|26176.5|26172.9|26162.5|26158.9|207
1591261200000|2020-06-04 09:00:00|26165.5|26161.9|26154|26150.4|26168|26164.4|26152|26148.4|504
1591261500000|2020-06-04 09:05:00|26154.5|26150.9|26162|26158.4|26171|26167.4|26149.5|26145.9|398
1591261800000|2020-06-04 09:10:00|26161.5|26157.9|26160|26156.4|26175|26171.4|26157|26153.4|374
1591262100000|2020-06-04 09:15:00|26160.5|26156.9|26157|26153.4|26163.5|26159.9|26151.5|26147.9|330
1591262400000|2020-06-04 09:20:00|26156.5|26152.9|26132|26128.4|26157|26153.4|26126|26122.4|693
1591262700000|2020-06-04 09:25:00|26131|26127.4|26112|26108.4|26135|26131.4|26112|26108.4|630
1591263000000|2020-06-04 09:30:00|26111.5|26107.9|26112|26108.4|26118|26114.4|26105|26101.4|820
1591263300000|2020-06-04 09:35:00|26111.5|26107.9|26121.5|26117.9|26122.5|26118.9|26108.5|26104.9|390
1591263600000|2020-06-04 09:40:00|26122|26118.4|26109|26105.4|26126.5|26122.9|26102|26098.4|528
1591263900000|2020-06-04 09:45:00|26109.5|26105.9|26102|26098.4|26110.5|26106.9|26099|26095.4|303
1591264200000|2020-06-04 09:50:00|26102.5|26098.9|26094.5|26090.9|26107.5|26103.9|26093|26089.4|406
1591264500000|2020-06-04 09:55:00|26095.5|26091.9|26097|26093.4|26101.5|26097.9|26086|26082.4|327
1591264800000|2020-06-04 10:00:00|26098|26094.4|26102|26098.4|26103.5|26099.9|26089|26085.4|306
1591265100000|2020-06-04 10:05:00|26102.5|26098.9|26093|26089.4|26106.5|26102.9|26091|26087.4|334
1591265400000|2020-06-04 10:10:00|26093.5|26089.9|26099|26095.4|26107|26103.4|26091|26087.4|282
1591265700000|2020-06-04 10:15:00|26101|26097.4|26113|26109.4|26115.5|26111.9|26101|26097.4|381
1591266000000|2020-06-04 10:20:00|26112.5|26108.9|26118|26114.4|26118.5|26114.9|26111|26107.4|410
1591266300000|2020-06-04 10:25:00|26117.5|26113.9|26122|26118.4|26125|26121.4|26114.5|26110.9|180
1591266600000|2020-06-04 10:30:00|26122.5|26118.9|26124.5|26120.9|26133.5|26129.9|26122|26118.4|356
1591266900000|2020-06-04 10:35:00|26124|26120.4|26121|26117.4|26128|26124.4|26116.5|26112.9|284
1591267200000|2020-06-04 10:40:00|26121.5|26117.9|26115|26111.4|26124.5|26120.9|26111|26107.4|257
1591267500000|2020-06-04 10:45:00|26114.5|26110.9|26105|26101.4|26115|26111.4|26097|26093.4|334
1591267800000|2020-06-04 10:50:00|26104.5|26100.9|26107|26103.4|26111|26107.4|26098|26094.4|215
1591268100000|2020-06-04 10:55:00|26107.5|26103.9|26133|26129.4|26133.5|26129.9|26104.5|26100.9|328
1591268400000|2020-06-04 11:00:00|26134|26130.4|26129|26125.4|26143|26139.4|26120|26116.4|581
1591268700000|2020-06-04 11:05:00|26128.5|26124.9|26136|26132.4|26143.5|26139.9|26128.5|26124.9|288
1591269000000|2020-06-04 11:10:00|26136.5|26132.9|26147|26143.4|26147|26143.4|26132.5|26128.9|276
1591269300000|2020-06-04 11:15:00|26146.5|26142.9|26151|26147.4|26153|26149.4|26140|26136.4|406
1591269600000|2020-06-04 11:20:00|26152|26148.4|26147|26143.4|26152.5|26148.9|26137|26133.4|201
1591269900000|2020-06-04 11:25:00|26147.5|26143.9|26154|26150.4|26154|26150.4|26143|26139.4|176
1591270200000|2020-06-04 11:30:00|26153.5|26149.9|26150.5|26146.9|26167|26163.4|26148.5|26144.9|438
1591270500000|2020-06-04 11:35:00|26150|26146.4|26139|26135.4|26159|26155.4|26137.5|26133.9|314
1591270800000|2020-06-04 11:40:00|26138.5|26134.9|26128|26124.4|26141.5|26137.9|26123|26119.4|289
1591271100000|2020-06-04 11:45:00|26129|26125.4|26203.5|26199.9|26216.5|26212.9|26124|26120.4|2494
1591271400000|2020-06-04 11:50:00|26203|26199.4|26246|26242.4|26250.5|26246.9|26198|26194.4|1261
1591271700000|2020-06-04 11:55:00|26245.5|26241.9|26239|26235.4|26276|26272.4|26236|26232.4|1587
1591272000000|2020-06-04 12:00:00|26238.5|26234.9|26223|26219.4|26258|26254.4|26223|26219.4|1051
1591272300000|2020-06-04 12:05:00|26222.5|26218.9|26237|26233.4|26251|26247.4|26222.5|26218.9|588
1591272600000|2020-06-04 12:10:00|26236.5|26232.9|26203|26199.4|26238|26234.4|26191|26187.4|993
1591272900000|2020-06-04 12:15:00|26203.5|26199.9|26204|26200.4|26213.5|26209.9|26193.5|26189.9|536
1591273200000|2020-06-04 12:20:00|26204.5|26200.9|26210|26206.4|26217|26213.4|26192.5|26188.9|1212
1591273500000|2020-06-04 12:25:00|26209.5|26205.9|26204.5|26200.9|26211|26207.4|26192|26188.4|430
1591273800000|2020-06-04 12:30:00|26204|26200.4|26124.5|26120.9|26223.5|26219.9|26111|26107.4|2565
1591274100000|2020-06-04 12:35:00|26126|26122.4|26146|26142.4|26155.5|26151.9|26125|26121.4|1198
1591274400000|2020-06-04 12:40:00|26146.5|26142.9|26090.5|26086.9|26150|26146.4|26076.5|26072.9|2528
1591274700000|2020-06-04 12:45:00|26091|26087.4|26118.5|26114.9|26119|26115.4|26089.5|26085.9|1027
1591275000000|2020-06-04 12:50:00|26119|26115.4|26128|26124.4|26128.5|26124.9|26112|26108.4|836
1591275300000|2020-06-04 12:55:00|26129|26125.4|26145|26141.4|26153|26149.4|26124.5|26120.9|733
1591275600000|2020-06-04 13:00:00|26144.5|26140.9|26158.5|26154.9|26163|26159.4|26134.5|26130.9|824
1591275900000|2020-06-04 13:05:00|26160|26156.4|26173|26169.4|26189|26185.4|26159.5|26155.9|976
1591276200000|2020-06-04 13:10:00|26174|26170.4|26181|26177.4|26182.5|26178.9|26167|26163.4|587
1591276500000|2020-06-04 13:15:00|26181.5|26177.9|26181|26177.4|26196|26192.4|26179|26175.4|684
1591276800000|2020-06-04 13:20:00|26181.5|26177.9|26201|26197.4|26206.5|26202.9|26181|26177.4|759
1591277100000|2020-06-04 13:25:00|26201.5|26197.9|26180|26176.4|26205.5|26201.9|26175.5|26171.9|1215
1591277400000|2020-06-04 13:30:00|26181|26177.4|26209.4|26207|26233.4|26231|26173.4|26171|5387
1591277700000|2020-06-04 13:35:00|26209.9|26207.5|26204.9|26202.5|26246.4|26244|26196.4|26194|3350
1591278000000|2020-06-04 13:40:00|26203.9|26201.5|26197.9|26195.5|26212.9|26210.5|26175.9|26173.5|2690
1591278300000|2020-06-04 13:45:00|26198.4|26196|26184.4|26182|26209.4|26207|26148.4|26146|3051
1591278600000|2020-06-04 13:50:00|26184.9|26182.5|26252.4|26250|26259.4|26257|26176.9|26174.5|3964
1591278900000|2020-06-04 13:55:00|26251.9|26249.5|26250.4|26248|26265.9|26263.5|26239.9|26237.5|2292
1591279200000|2020-06-04 14:00:00|26250.9|26248.5|26276.4|26274|26285.4|26283|26247.4|26245|3222
1591279500000|2020-06-04 14:05:00|26276.9|26274.5|26261.4|26259|26280.9|26278.5|26246.9|26244.5|2510
1591279800000|2020-06-04 14:10:00|26262|26259.6|26247.5|26245.1|26262.5|26260.1|26233|26230.6|2058
1591280100000|2020-06-04 14:15:00|26247|26244.6|26311|26308.6|26313.5|26311.1|26247|26244.6|2488
1591280400000|2020-06-04 14:20:00|26312.5|26310.1|26280|26277.6|26318.5|26316.1|26259.5|26257.1|2434
1591280700000|2020-06-04 14:25:00|26279.5|26277.1|26322|26319.6|26322|26319.6|26268|26265.6|1591
1591281000000|2020-06-04 14:30:00|26322.5|26320.1|26356|26353.6|26360|26357.6|26322|26319.6|2169
1591281300000|2020-06-04 14:35:00|26356.5|26354.1|26343|26340.6|26370.5|26368.1|26331|26328.6|1940
1591281600000|2020-06-04 14:40:00|26343.5|26341.1|26335|26332.6|26358.5|26356.1|26324.5|26322.1|2061
1591281900000|2020-06-04 14:45:00|26335.5|26333.1|26374|26371.6|26387.5|26385.1|26324.5|26322.1|2130
1591282200000|2020-06-04 14:50:00|26373.5|26371.1|26367|26364.6|26374|26371.6|26335|26332.6|2705
1591282500000|2020-06-04 14:55:00|26366.5|26364.1|26372|26369.6|26377.5|26375.1|26359.5|26357.1|1676
1591282800000|2020-06-04 15:00:00|26371.5|26369.1|26356|26353.6|26387|26384.6|26348|26345.6|3910
1591283100000|2020-06-04 15:05:00|26356.5|26354.1|26310|26307.6|26370|26367.6|26306.5|26304.1|2945
1591283400000|2020-06-04 15:10:00|26311.5|26309.1|26265.5|26263.1|26314.5|26312.1|26254.5|26252.1|3748
1591283700000|2020-06-04 15:15:00|26266|26263.6|26235.5|26233.1|26277.5|26275.1|26225.5|26223.1|2642
1591284000000|2020-06-04 15:20:00|26236|26233.6|26264|26261.6|26286|26283.6|26224.5|26222.1|3332
1591284300000|2020-06-04 15:25:00|26264.5|26262.1|26262.5|26260.1|26273|26270.6|26230.5|26228.1|5103
1591284600000|2020-06-04 15:30:00|26262|26259.6|26279.5|26277.1|26286|26283.6|26252.5|26250.1|3029
1591284900000|2020-06-04 15:35:00|26282|26279.6|26290.5|26288.1|26291|26288.6|26263.5|26261.1|2472
1591285200000|2020-06-04 15:40:00|26290|26287.6|26270.5|26268.1|26299|26296.6|26256|26253.6|2388
1591285500000|2020-06-04 15:45:00|26270|26267.6|26257|26254.6|26286|26283.6|26253|26250.6|1790
1591285800000|2020-06-04 15:50:00|26257.5|26255.1|26275|26272.6|26282|26279.6|26245.5|26243.1|1157
1591286100000|2020-06-04 15:55:00|26274.5|26272.1|26277.5|26275.1|26283.5|26281.1|26268|26265.6|717
1591286400000|2020-06-04 16:00:00|26277|26274.6|26262|26259.6|26284|26281.6|26258.5|26256.1|1540
1591286700000|2020-06-04 16:05:00|26262.5|26260.1|26281.5|26279.1|26295|26292.6|26262.5|26260.1|815
1591287000000|2020-06-04 16:10:00|26281|26278.6|26252.5|26250.1|26282|26279.6|26252|26249.6|751
1591287300000|2020-06-04 16:15:00|26253|26250.6|26260.5|26258.1|26268|26265.6|26232|26229.6|1259
1591287600000|2020-06-04 16:20:00|26261|26258.6|26269|26266.6|26273|26270.6|26238|26235.6|957
1591287900000|2020-06-04 16:25:00|26269.5|26267.1|26240|26237.6|26269.5|26267.1|26234.5|26232.1|727
1591288200000|2020-06-04 16:30:00|26240.5|26238.1|26177.5|26175.1|26241.5|26239.1|26161.5|26159.1|2736
1591288500000|2020-06-04 16:35:00|26178|26175.6|26193|26190.6|26207.5|26205.1|26175.5|26173.1|1357
1591288800000|2020-06-04 16:40:00|26193.9|26191.5|26180.4|26178|26201.9|26199.5|26180.4|26178|1043
1591289100000|2020-06-04 16:45:00|26179.9|26177.5|26156.9|26154.5|26190.4|26188|26153.4|26151|1242
1591289400000|2020-06-04 16:50:00|26155.9|26153.5|26181.9|26179.5|26182.4|26180|26155.4|26153|1125
1591289700000|2020-06-04 16:55:00|26182.4|26180|26173.9|26171.5|26188.9|26186.5|26163.4|26161|1054
1591290000000|2020-06-04 17:00:00|26174.4|26172|26160.4|26158|26188.9|26186.5|26157.9|26155.5|1024
1591290300000|2020-06-04 17:05:00|26159.9|26157.5|26206.4|26204|26212.9|26210.5|26158.9|26156.5|2199
1591290600000|2020-06-04 17:10:00|26206.9|26204.5|26199.9|26197.5|26210.4|26208|26192.9|26190.5|677
1591290900000|2020-06-04 17:15:00|26200.4|26198|26195.9|26193.5|26213.4|26211|26193.4|26191|2011
1591291200000|2020-06-04 17:20:00|26196.4|26194|26190.9|26188.5|26206.9|26204.5|26187.9|26185.5|834
1591291500000|2020-06-04 17:25:00|26190.4|26188|26184.4|26182|26197.9|26195.5|26183.4|26181|706
1591291800000|2020-06-04 17:30:00|26184.9|26182.5|26205.4|26203|26211.4|26209|26184.9|26182.5|1107
1591292100000|2020-06-04 17:35:00|26205.9|26203.5|26232.9|26230.5|26233.4|26231|26195.4|26193|970
1591292400000|2020-06-04 17:40:00|26232.4|26230|26267.9|26265.5|26268.9|26266.5|26224.9|26222.5|1126
1591292700000|2020-06-04 17:45:00|26269.4|26267|26269.9|26267.5|26282.4|26280|26256.4|26254|949
1591293000000|2020-06-04 17:50:00|26270.4|26268|26270.9|26268.5|26272.4|26270|26257.4|26255|872
1591293300000|2020-06-04 17:55:00|26270.4|26268|26267.4|26265|26280.9|26278.5|26258.4|26256|774
1591293600000|2020-06-04 18:00:00|26266.9|26264.5|26277.9|26275.5|26292.4|26290|26265.4|26263|1967
1591293900000|2020-06-04 18:05:00|26277.4|26275|26261.9|26259.5|26283.4|26281|26248.4|26246|1575
1591294200000|2020-06-04 18:10:00|26261.4|26259|26284.9|26282.5|26288.9|26286.5|26256.9|26254.5|767
1591294500000|2020-06-04 18:15:00|26285.4|26283|26278.9|26276.5|26289.4|26287|26263.9|26261.5|760
1591294800000|2020-06-04 18:20:00|26279.4|26277|26273.9|26271.5|26282.4|26280|26264.9|26262.5|652
1591295100000|2020-06-04 18:25:00|26273.4|26271|26284.9|26282.5|26285.4|26283|26263.9|26261.5|517
1591295400000|2020-06-04 18:30:00|26285.4|26283|26241.4|26239|26296.9|26294.5|26232.4|26230|2141
1591295700000|2020-06-04 18:35:00|26240.9|26238.5|26249.9|26247.5|26253.9|26251.5|26235.9|26233.5|783
1591296000000|2020-06-04 18:40:00|26250.4|26248|26240.9|26238.5|26254.4|26252|26225.4|26223|757
1591296300000|2020-06-04 18:45:00|26240.4|26238|26259.4|26257|26259.4|26257|26221.9|26219.5|926
1591296600000|2020-06-04 18:50:00|26258.9|26256.5|26255.4|26253|26264.9|26262.5|26243.4|26241|751
1591296900000|2020-06-04 18:55:00|26255.9|26253.5|26166.4|26164|26262.4|26260|26166.4|26164|2668
1591297200000|2020-06-04 19:00:00|26165.9|26163.5|26194.9|26192.5|26210.4|26208|26164.4|26162|2046
1591297500000|2020-06-04 19:05:00|26195.4|26193|26152.9|26150.5|26195.9|26193.5|26129.9|26127.5|2501
1591297800000|2020-06-04 19:10:00|26153.9|26151.5|26112.4|26110|26161.4|26159|26111.4|26109|1981
1591298100000|2020-06-04 19:15:00|26113.4|26111|26136.9|26134.5|26147.4|26145|26080.9|26078.5|2700
1591298400000|2020-06-04 19:20:00|26138|26135.6|26143|26140.6|26160|26157.6|26123|26120.6|1647
1591298700000|2020-06-04 19:25:00|26142.5|26140.1|26172|26169.6|26172.5|26170.1|26142.5|26140.1|1521
1591299000000|2020-06-04 19:30:00|26171.5|26169.1|26207.5|26205.1|26228|26225.6|26169|26166.6|2561
1591299300000|2020-06-04 19:35:00|26207|26204.6|26180|26177.6|26212|26209.6|26177|26174.6|2040
1591299600000|2020-06-04 19:40:00|26179.5|26177.1|26185.5|26183.1|26205|26202.6|26168.5|26166.1|1688
1591299900000|2020-06-04 19:45:00|26185|26182.6|26206|26203.6|26214.5|26212.1|26172.5|26170.1|1617
1591300200000|2020-06-04 19:50:00|26213.5|26211.1|26222|26219.6|26225|26222.6|26173|26170.6|3023
1591300500000|2020-06-04 19:55:00|26225|26222.6|26280|26277.6|26283.5|26281.1|26220.5|26218.1|3970
1591300800000|2020-06-04 20:00:00|26281.2|26276.4|26271.2|26266.4|26291.2|26286.4|26262.7|26257.9|1860
1591301100000|2020-06-04 20:05:00|26271.7|26266.9|26273.2|26268.4|26287.2|26282.4|26267.7|26262.9|929
1591301400000|2020-06-04 20:10:00|26272.7|26267.9|26279.5|26269.7|26284.2|26279.4|26265.2|26260.4|655
1591301700000|2020-06-04 20:15:00|26280.2|26270.4|26277.6|26267.8|26283.2|26273.4|26276.9|26267.1|0
1591302000000|2020-06-04 20:20:00|26278|26268.2|26286.2|26276.4|26286.2|26276.4|26277.9|26268.1|0
1591302300000|2020-06-04 20:25:00|26285|26275.2|26285.1|26275.3|26290|26280.2|26284.6|26274.8|0
1591302600000|2020-06-04 20:30:00|26272.2|26267.4|26292.2|26287.4|26296.2|26291.4|26272.2|26267.4|274
1591302900000|2020-06-04 20:35:00|26291.2|26286.4|26316.2|26311.4|26316.2|26311.4|26288.2|26283.4|324
1591303200000|2020-06-04 20:40:00|26312.2|26307.4|26318.2|26313.4|26329.2|26324.4|26312.2|26307.4|244
1591303500000|2020-06-04 20:45:00|26320.2|26315.4|26321.2|26316.4|26334.2|26329.4|26320.2|26315.4|230
1591303800000|2020-06-04 20:50:00|26322.2|26317.4|26312.2|26307.4|26327.2|26322.4|26312.2|26307.4|193
1591304100000|2020-06-04 20:55:00|26309.2|26304.4|26315.2|26305.4|26322.2|26317.4|26307.2|26302.4|161
1591304400000|2020-06-04 21:00:00|26315.8|26306|26309.1|26299.3|26320.4|26310.6|26309.1|26299.3|0
1591304700000|2020-06-04 21:05:00|26309.3|26299.5|26303.8|26294|26312.3|26302.5|26303.8|26294|0
1591305000000|2020-06-04 21:10:00|26303.7|26293.9|26302.8|26293|26303.7|26293.9|26299|26289.2|0
1591305300000|2020-06-04 21:15:00|26300.4|26290.6|26300.6|26290.8|26301|26291.2|26298.9|26289.1|0
1591305600000|2020-06-04 21:20:00|26300.3|26290.5|26300.3|26290.5|26301.8|26292|26295.6|26285.8|0
1591305900000|2020-06-04 21:25:00|26299.7|26289.9|26296.4|26286.6|26301.5|26291.7|26294.2|26284.4|0
1591306200000|2020-06-04 21:30:00|26296.3|26286.5|26287.8|26278|26296.3|26286.5|26286|26276.2|0
1591306500000|2020-06-04 21:35:00|26288.2|26278.4|26288.3|26278.5|26289.2|26279.4|26283.8|26274|0
1591306800000|2020-06-04 21:40:00|26288.4|26278.6|26291.6|26281.8|26291.8|26282|26287.2|26277.4|0
1591307100000|2020-06-04 21:45:00|26292.1|26282.3|26289.5|26279.7|26292.1|26282.3|26289.5|26279.7|0
1591307400000|2020-06-04 21:50:00|26289.4|26279.6|26293.1|26283.3|26294.4|26284.6|26289.1|26279.3|0
1591307700000|2020-06-04 21:55:00|26292.8|26283|26296.1|26286.3|26296.2|26286.4|26289.8|26280|0
1591308000000|2020-06-04 22:00:00|26303.2|26298.4|26309.7|26304.9|26314.7|26309.9|26301.2|26296.4|225
1591308300000|2020-06-04 22:05:00|26310.2|26305.4|26299.2|26294.4|26311.2|26306.4|26297.2|26292.4|74
1591308600000|2020-06-04 22:10:00|26299.7|26294.9|26294.7|26289.9|26304.2|26299.4|26291.7|26286.9|99
1591308900000|2020-06-04 22:15:00|26295.2|26290.4|26295.2|26290.4|26298.2|26293.4|26291.2|26286.4|51
1591309200000|2020-06-04 22:20:00|26295.7|26290.9|26310.2|26305.4|26310.2|26305.4|26287.7|26282.9|172
1591309500000|2020-06-04 22:25:00|26309.7|26304.9|26320.2|26315.4|26328.2|26323.4|26300.7|26295.9|249
1591309800000|2020-06-04 22:30:00|26319.7|26314.9|26330.7|26325.9|26339.2|26334.4|26315.7|26310.9|217
1591310100000|2020-06-04 22:35:00|26330.2|26325.4|26326.7|26321.9|26333.2|26328.4|26322.7|26317.9|90
1591310400000|2020-06-04 22:40:00|26327.2|26322.4|26324.2|26319.4|26331.2|26326.4|26323.7|26318.9|25
1591310700000|2020-06-04 22:45:00|26325.2|26320.4|26316.7|26311.9|26326.2|26321.4|26312.7|26307.9|70
1591311000000|2020-06-04 22:50:00|26316.2|26311.4|26303.7|26298.9|26316.2|26311.4|26293.2|26288.4|217
1591311300000|2020-06-04 22:55:00|26304.2|26299.4|26305.7|26300.9|26308.7|26303.9|26301.7|26296.9|62
1591311600000|2020-06-04 23:00:00|26305.2|26300.4|26300.2|26295.4|26315.7|26310.9|26300.2|26295.4|92
1591311900000|2020-06-04 23:05:00|26299.7|26294.9|26296.7|26291.9|26302.7|26297.9|26289.2|26284.4|156
1591312200000|2020-06-04 23:10:00|26297.7|26292.9|26298.7|26293.9|26299.7|26294.9|26290.7|26285.9|48
1591312500000|2020-06-04 23:15:00|26299.2|26294.4|26307.2|26302.4|26311.2|26306.4|26297.7|26292.9|122
1591312800000|2020-06-04 23:20:00|26306.7|26301.9|26309.2|26304.4|26314.7|26309.9|26306.2|26301.4|72
1591313100000|2020-06-04 23:25:00|26308.7|26303.9|26321.2|26316.4|26325.7|26320.9|26307.2|26302.4|128
1591313400000|2020-06-04 23:30:00|26320.7|26315.9|26310.7|26305.9|26323.2|26318.4|26310.7|26305.9|76
1591313700000|2020-06-04 23:35:00|26310.2|26305.4|26299.7|26294.9|26314.2|26309.4|26294.7|26289.9|128
1591314000000|2020-06-04 23:40:00|26299.2|26294.4|26293.2|26288.4|26299.2|26294.4|26284.2|26279.4|167
1591314300000|2020-06-04 23:45:00|26293.7|26288.9|26263.2|26258.4|26293.7|26288.9|26253.2|26248.4|443
1591314600000|2020-06-04 23:50:00|26263.7|26258.9|26262.7|26257.9|26264.2|26259.4|26253.7|26248.9|132
1591314900000|2020-06-04 23:55:00|26263.2|26258.4|26258.2|26253.4|26273.7|26268.9|26256.2|26251.4|141
1591315200000|2020-06-05 00:00:00|26258.7|26253.9|26256.2|26251.4|26272.7|26267.9|26235.2|26230.4|495
1591315500000|2020-06-05 00:05:00|26255.7|26250.9|26280.7|26275.9|26283.2|26278.4|26255.7|26250.9|242
1591315800000|2020-06-05 00:10:00|26280.2|26275.4|26292.2|26287.4|26296.2|26291.4|26272.2|26267.4|286
1591316100000|2020-06-05 00:15:00|26293.2|26288.4|26280.2|26275.4|26298.7|26293.9|26277.7|26272.9|275
1591316400000|2020-06-05 00:20:00|26279.7|26274.9|26268.7|26263.9|26279.7|26274.9|26256.2|26251.4|219
1591316700000|2020-06-05 00:25:00|26268.2|26263.4|26284.7|26279.9|26288.7|26283.9|26265.7|26260.9|172
1591317000000|2020-06-05 00:30:00|26284.2|26279.4|26278.2|26273.4|26291.7|26286.9|26265.7|26260.9|165
1591317300000|2020-06-05 00:35:00|26278.7|26273.9|26293.7|26288.9|26296.7|26291.9|26272.2|26267.4|108
1591317600000|2020-06-05 00:40:00|26293.2|26288.4|26305.2|26300.4|26308.2|26303.4|26292.7|26287.9|214
1591317900000|2020-06-05 00:45:00|26305.7|26300.9|26306.2|26301.4|26313.7|26308.9|26298.2|26293.4|273
1591318200000|2020-06-05 00:50:00|26308.2|26303.4|26285.2|26280.4|26313.2|26308.4|26282.2|26277.4|218
1591318500000|2020-06-05 00:55:00|26284.7|26279.9|26290.7|26285.9|26293.7|26288.9|26279.2|26274.4|134
1591318800000|2020-06-05 01:00:00|26291.2|26286.4|26321.7|26316.9|26339.2|26334.4|26291.2|26286.4|429
1591319100000|2020-06-05 01:05:00|26321.2|26316.4|26303.2|26298.4|26325.2|26320.4|26298.2|26293.4|186
1591319400000|2020-06-05 01:10:00|26304.2|26299.4|26272.2|26267.4|26309.2|26304.4|26267.7|26262.9|286
1591319700000|2020-06-05 01:15:00|26272.7|26267.9|26283.2|26278.4|26290.2|26285.4|26268.2|26263.4|205
1591320000000|2020-06-05 01:20:00|26283.7|26278.9|26296.2|26291.4|26300.2|26295.4|26281.2|26276.4|161
1591320300000|2020-06-05 01:25:00|26298.2|26293.4|26286.7|26281.9|26299.2|26294.4|26284.7|26279.9|195
1591320600000|2020-06-05 01:30:00|26286.2|26281.4|26300.7|26295.9|26328.2|26323.4|26285.2|26280.4|363
1591320900000|2020-06-05 01:35:00|26301.2|26296.4|26299.2|26294.4|26307.7|26302.9|26292.2|26287.4|162
1591321200000|2020-06-05 01:40:00|26298.7|26293.9|26287.2|26282.4|26304.7|26299.9|26283.2|26278.4|155
1591321500000|2020-06-05 01:45:00|26287.7|26282.9|26291.2|26286.4|26297.7|26292.9|26276.2|26271.4|170
1591321800000|2020-06-05 01:50:00|26290.7|26285.9|26304.2|26299.4|26311.2|26306.4|26282.7|26277.9|154
1591322100000|2020-06-05 01:55:00|26304.7|26299.9|26305.7|26300.9|26313.2|26308.4|26298.2|26293.4|87
1591322400000|2020-06-05 02:00:00|26306.7|26301.9|26316.2|26311.4|26318.2|26313.4|26297.7|26292.9|166
1591322700000|2020-06-05 02:05:00|26316.7|26311.9|26309.2|26304.4|26323.7|26318.9|26309.2|26304.4|151
1591323000000|2020-06-05 02:10:00|26309.7|26304.9|26318.7|26313.9|26321.7|26316.9|26309.7|26304.9|98
1591323300000|2020-06-05 02:15:00|26318.2|26313.4|26330.2|26325.4|26333.2|26328.4|26318.2|26313.4|141
1591323600000|2020-06-05 02:20:00|26330.7|26325.9|26335.2|26330.4|26339.2|26334.4|26328.2|26323.4|317
1591323900000|2020-06-05 02:25:00|26334.7|26329.9|26335.2|26330.4|26344.7|26339.9|26331.2|26326.4|252
1591324200000|2020-06-05 02:30:00|26336.7|26331.9|26371.2|26366.4|26379.2|26374.4|26335.7|26330.9|610
1591324500000|2020-06-05 02:35:00|26370.7|26365.9|26363.7|26358.9|26376.2|26371.4|26360.7|26355.9|160
1591324800000|2020-06-05 02:40:00|26363.2|26358.4|26360.2|26355.4|26366.2|26361.4|26359.2|26354.4|206
1591325100000|2020-06-05 02:45:00|26360.7|26355.9|26380.2|26375.4|26385.7|26380.9|26358.7|26353.9|297
1591325400000|2020-06-05 02:50:00|26380.7|26375.9|26365.2|26360.4|26381.7|26376.9|26360.2|26355.4|199
1591325700000|2020-06-05 02:55:00|26366.2|26361.4|26367.7|26362.9|26374.2|26369.4|26361.2|26356.4|108
1591326000000|2020-06-05 03:00:00|26367.2|26362.4|26374.7|26369.9|26377.7|26372.9|26365.2|26360.4|150
1591326300000|2020-06-05 03:05:00|26375.2|26370.4|26375.7|26370.9|26380.7|26375.9|26373.2|26368.4|105
1591326600000|2020-06-05 03:10:00|26376.2|26371.4|26396.2|26391.4|26397.7|26392.9|26373.2|26368.4|390
1591326900000|2020-06-05 03:15:00|26395.7|26390.9|26389.2|26384.4|26396.7|26391.9|26387.7|26382.9|157
1591327200000|2020-06-05 03:20:00|26390.2|26385.4|26387.2|26382.4|26395.2|26390.4|26385.7|26380.9|96
1591327500000|2020-06-05 03:25:00|26387.7|26382.9|26388.2|26383.4|26389.7|26384.9|26382.2|26377.4|139
1591327800000|2020-06-05 03:30:00|26387.7|26382.9|26384.2|26379.4|26390.7|26385.9|26380.2|26375.4|168
1591328100000|2020-06-05 03:35:00|26384.7|26379.9|26386.7|26381.9|26395.7|26390.9|26372.7|26367.9|381
1591328400000|2020-06-05 03:40:00|26385.7|26380.9|26374.2|26369.4|26386.2|26381.4|26368.2|26363.4|234
1591328700000|2020-06-05 03:45:00|26373.7|26368.9|26374.2|26369.4|26378.7|26373.9|26368.2|26363.4|101
1591329000000|2020-06-05 03:50:00|26374.7|26369.9|26393.2|26388.4|26393.2|26388.4|26374.7|26369.9|172
1591329300000|2020-06-05 03:55:00|26392.7|26387.9|26419.2|26414.4|26432.7|26427.9|26392.7|26387.9|601
1591329600000|2020-06-05 04:00:00|26418.7|26413.9|26415.2|26410.4|26425.2|26420.4|26411.7|26406.9|285
1591329900000|2020-06-05 04:05:00|26414.2|26409.4|26413.7|26408.9|26418.2|26413.4|26411.2|26406.4|163
1591330200000|2020-06-05 04:10:00|26413.2|26408.4|26419.2|26414.4|26425.2|26420.4|26406.7|26401.9|249
1591330500000|2020-06-05 04:15:00|26418.7|26413.9|26429.2|26424.4|26431.2|26426.4|26418.2|26413.4|173
1591330800000|2020-06-05 04:20:00|26428.7|26423.9|26431.7|26426.9|26436.2|26431.4|26427.2|26422.4|207
1591331100000|2020-06-05 04:25:00|26431.2|26426.4|26447.2|26442.4|26451.7|26446.9|26431.2|26426.4|258
1591331400000|2020-06-05 04:30:00|26446.7|26441.9|26443.7|26438.9|26449.7|26444.9|26440.2|26435.4|112
1591331700000|2020-06-05 04:35:00|26443.2|26438.4|26446.7|26441.9|26448.2|26443.4|26440.2|26435.4|101
1591332000000|2020-06-05 04:40:00|26446.2|26441.4|26451.2|26446.4|26458.2|26453.4|26445.2|26440.4|241
1591332300000|2020-06-05 04:45:00|26451.7|26446.9|26456.2|26451.4|26457.7|26452.9|26449.7|26444.9|105
1591332600000|2020-06-05 04:50:00|26455.2|26450.4|26451.2|26446.4|26458.2|26453.4|26451.2|26446.4|86
1591332900000|2020-06-05 04:55:00|26450.2|26445.4|26439.7|26434.9|26450.2|26445.4|26436.2|26431.4|167
1591333200000|2020-06-05 05:00:00|26440.2|26435.4|26443.2|26438.4|26443.7|26438.9|26427.7|26422.9|260
1591333500000|2020-06-05 05:05:00|26443.7|26438.9|26445.2|26440.4|26456.7|26451.9|26440.2|26435.4|307
1591333800000|2020-06-05 05:10:00|26444.7|26439.9|26443.2|26438.4|26449.7|26444.9|26442.2|26437.4|159
1591334100000|2020-06-05 05:15:00|26443.7|26438.9|26426.2|26421.4|26443.7|26438.9|26426.2|26421.4|186
1591334400000|2020-06-05 05:20:00|26426.7|26421.9|26440.7|26435.9|26440.7|26435.9|26423.2|26418.4|123
1591334700000|2020-06-05 05:25:00|26440.2|26435.4|26445.7|26440.9|26448.7|26443.9|26438.2|26433.4|142
1591335000000|2020-06-05 05:30:00|26445.2|26440.4|26434.7|26429.9|26453.7|26448.9|26433.7|26428.9|183
1591335300000|2020-06-05 05:35:00|26434.2|26429.4|26433.2|26428.4|26447.2|26442.4|26429.2|26424.4|240
1591335600000|2020-06-05 05:40:00|26433.7|26428.9|26444.2|26439.4|26447.7|26442.9|26431.2|26426.4|141
1591335900000|2020-06-05 05:45:00|26444.7|26439.9|26505.7|26500.9|26530.2|26525.4|26440.7|26435.9|1325
1591336200000|2020-06-05 05:50:00|26506.2|26501.4|26515.7|26510.9|26521.2|26516.4|26502.2|26497.4|506
1591336500000|2020-06-05 05:55:00|26515.2|26510.4|26521.2|26516.4|26524.2|26519.4|26512.7|26507.9|221
1591336800000|2020-06-05 06:00:00|26520.6|26517|26507.6|26504|26547.6|26544|26505.6|26502|794
1591337100000|2020-06-05 06:05:00|26507.1|26503.5|26504.1|26500.5|26512.6|26509|26501.1|26497.5|327
1591337400000|2020-06-05 06:10:00|26504.6|26501|26513.6|26510|26514.1|26510.5|26499.6|26496|189
1591337700000|2020-06-05 06:15:00|26513.1|26509.5|26517.6|26514|26527.6|26524|26510.6|26507|298
1591338000000|2020-06-05 06:20:00|26518.1|26514.5|26514.6|26511|26518.6|26515|26505.6|26502|191
1591338300000|2020-06-05 06:25:00|26515.1|26511.5|26524.6|26521|26524.6|26521|26509.6|26506|167
1591338600000|2020-06-05 06:30:00|26524.1|26520.5|26522.6|26519|26534.1|26530.5|26515.6|26512|319
1591338900000|2020-06-05 06:35:00|26523.1|26519.5|26522.1|26518.5|26536.6|26533|26519.6|26516|299
1591339200000|2020-06-05 06:40:00|26522.6|26519|26530.6|26527|26531.6|26528|26518.6|26515|170
1591339500000|2020-06-05 06:45:00|26531.1|26527.5|26538.6|26535|26540.1|26536.5|26523.6|26520|233
1591339800000|2020-06-05 06:50:00|26539.1|26535.5|26527.6|26524|26542.1|26538.5|26521.6|26518|228
1591340100000|2020-06-05 06:55:00|26527.1|26523.5|26519.6|26516|26530.6|26527|26513.6|26510|214
1591340400000|2020-06-05 07:00:00|26521.6|26518|26519.1|26515.5|26524.6|26521|26505.6|26502|444
1591340700000|2020-06-05 07:05:00|26518.6|26515|26524.6|26521|26524.6|26521|26503.6|26500|526
1591341000000|2020-06-05 07:10:00|26524.1|26520.5|26557.1|26553.5|26558.6|26555|26523.6|26520|869
1591341300000|2020-06-05 07:15:00|26557.6|26554|26555.6|26552|26564.6|26561|26549.6|26546|655
1591341600000|2020-06-05 07:20:00|26556.1|26552.5|26596.6|26593|26604.6|26601|26556.1|26552.5|1291
1591341900000|2020-06-05 07:25:00|26595.6|26592|26594.6|26591|26617.1|26613.5|26592.6|26589|686
1591342200000|2020-06-05 07:30:00|26595.1|26591.5|26594.6|26591|26604.6|26601|26585.6|26582|541
1591342500000|2020-06-05 07:35:00|26595.1|26591.5|26598.1|26594.5|26620.1|26616.5|26590.6|26587|588
1591342800000|2020-06-05 07:40:00|26597.6|26594|26627.6|26624|26636.1|26632.5|26595.6|26592|928
1591343100000|2020-06-05 07:45:00|26627.1|26623.5|26633.6|26630|26652.6|26649|26625.6|26622|844
1591343400000|2020-06-05 07:50:00|26634.1|26630.5|26637.1|26633.5|26637.6|26634|26622.6|26619|587
1591343700000|2020-06-05 07:55:00|26637.6|26634|26646.1|26642.5|26668.6|26665|26635.6|26632|1091
1591344000000|2020-06-05 08:00:00|26647.6|26644|26658.6|26655|26662.1|26658.5|26641.1|26637.5|774
1591344300000|2020-06-05 08:05:00|26658.1|26654.5|26631.6|26628|26662.6|26659|26630.6|26627|941
1591344600000|2020-06-05 08:10:00|26631.1|26627.5|26643.6|26640|26643.6|26640|26623.1|26619.5|1169
1591344900000|2020-06-05 08:15:00|26643.1|26639.5|26637.6|26634|26644.6|26641|26625.6|26622|571
1591345200000|2020-06-05 08:20:00|26637.1|26633.5|26626.6|26623|26643.1|26639.5|26626.6|26623|274
1591345500000|2020-06-05 08:25:00|26627.1|26623.5|26625.6|26622|26642.6|26639|26623.6|26620|385
1591345800000|2020-06-05 08:30:00|26627.6|26624|26643.6|26640|26658.1|26654.5|26625.6|26622|1087
1591346100000|2020-06-05 08:35:00|26643.1|26639.5|26637.6|26634|26649.1|26645.5|26626.6|26623|973
1591346400000|2020-06-05 08:40:00|26637.1|26633.5|26655.6|26652|26658.6|26655|26633.1|26629.5|413
1591346700000|2020-06-05 08:45:00|26656.1|26652.5|26652.6|26649|26664.6|26661|26642.1|26638.5|736
1591347000000|2020-06-05 08:50:00|26653.1|26649.5|26586.6|26583|26655.1|26651.5|26577.1|26573.5|2426
1591347300000|2020-06-05 08:55:00|26585.6|26582|26606.6|26603|26611.1|26607.5|26585.6|26582|483
1591347600000|2020-06-05 09:00:00|26607.1|26603.5|26618.6|26615|26621.1|26617.5|26605.6|26602|443
1591347900000|2020-06-05 09:05:00|26617.6|26614|26625.1|26621.5|26627.6|26624|26611.1|26607.5|296
1591348200000|2020-06-05 09:10:00|26625.6|26622|26628.6|26625|26638.1|26634.5|26618.1|26614.5|449
1591348500000|2020-06-05 09:15:00|26628.1|26624.5|26640.6|26637|26648.6|26645|26628.1|26624.5|364
1591348800000|2020-06-05 09:20:00|26640.1|26636.5|26605.6|26602|26640.1|26636.5|26601.6|26598|701
1591349100000|2020-06-05 09:25:00|26602.6|26599|26585.1|26581.5|26606.1|26602.5|26578.6|26575|632
1591349400000|2020-06-05 09:30:00|26584.6|26581|26568.6|26565|26589.6|26586|26551.6|26548|777
1591349700000|2020-06-05 09:35:00|26569.6|26566|26577.6|26574|26577.6|26574|26559.6|26556|721
1591350000000|2020-06-05 09:40:00|26577.1|26573.5|26572.6|26569|26580.6|26577|26567.1|26563.5|302
1591350300000|2020-06-05 09:45:00|26572.1|26568.5|26579.6|26576|26582.6|26579|26566.1|26562.5|268
1591350600000|2020-06-05 09:50:00|26580.1|26576.5|26590.6|26587|26594.6|26591|26574.6|26571|489
1591350900000|2020-06-05 09:55:00|26591.1|26587.5|26594.6|26591|26598.6|26595|26582.1|26578.5|402
1591351200000|2020-06-05 10:00:00|26595.1|26591.5|26569.6|26566|26597.6|26594|26569.1|26565.5|549
1591351500000|2020-06-05 10:05:00|26569.1|26565.5|26544.6|26541|26572.6|26569|26542.6|26539|355
1591351800000|2020-06-05 10:10:00|26545.1|26541.5|26548.1|26544.5|26556.6|26553|26542.1|26538.5|431
1591352100000|2020-06-05 10:15:00|26547.6|26544|26523.6|26520|26548.6|26545|26523.6|26520|440
1591352400000|2020-06-05 10:20:00|26524.1|26520.5|26533.6|26530|26541.6|26538|26523.6|26520|505
1591352700000|2020-06-05 10:25:00|26532.6|26529|26545.1|26541.5|26547.1|26543.5|26528.6|26525|498
1591353000000|2020-06-05 10:30:00|26544.6|26541|26558.6|26555|26562.1|26558.5|26530.1|26526.5|479
1591353300000|2020-06-05 10:35:00|26559.1|26555.5|26559.6|26556|26564.1|26560.5|26550.6|26547|355
1591353600000|2020-06-05 10:40:00|26560.1|26556.5|26563.6|26560|26565.1|26561.5|26553.6|26550|209
1591353900000|2020-06-05 10:45:00|26564.1|26560.5|26556.6|26553|26566.1|26562.5|26546.6|26543|235
1591354200000|2020-06-05 10:50:00|26556.1|26552.5|26567.1|26563.5|26567.6|26564|26554.6|26551|223
1591354500000|2020-06-05 10:55:00|26567.6|26564|26568.1|26564.5|26569.1|26565.5|26559.6|26556|166
1591354800000|2020-06-05 11:00:00|26569.6|26566|26587.6|26584|26587.6|26584|26566.1|26562.5|542
1591355100000|2020-06-05 11:05:00|26587.1|26583.5|26591.1|26587.5|26593.1|26589.5|26586.1|26582.5|252
1591355400000|2020-06-05 11:10:00|26590.6|26587|26590.6|26587|26593.1|26589.5|26582.6|26579|248
1591355700000|2020-06-05 11:15:00|26591.1|26587.5|26589.1|26585.5|26595.1|26591.5|26582.6|26579|304
1591356000000|2020-06-05 11:20:00|26589.6|26586|26593.1|26589.5|26604.1|26600.5|26586.6|26583|257
1591356300000|2020-06-05 11:25:00|26593.6|26590|26609.6|26606|26611.6|26608|26592.6|26589|356
1591356600000|2020-06-05 11:30:00|26609.1|26605.5|26619.6|26616|26619.6|26616|26606.6|26603|481
1591356900000|2020-06-05 11:35:00|26619.1|26615.5|26613.6|26610|26621.6|26618|26609.6|26606|343
1591357200000|2020-06-05 11:40:00|26614.1|26610.5|26615.6|26612|26618.1|26614.5|26609.1|26605.5|231
1591357500000|2020-06-05 11:45:00|26616.1|26612.5|26625.6|26622|26627.1|26623.5|26616.1|26612.5|324
1591357800000|2020-06-05 11:50:00|26626.1|26622.5|26611.6|26608|26627.6|26624|26608.6|26605|392
1591358100000|2020-06-05 11:55:00|26612.6|26609|26609.6|26606|26617.6|26614|26603.6|26600|288
1591358400000|2020-06-05 12:00:00|26610.6|26607|26611.6|26608|26614.1|26610.5|26602.6|26599|529
1591358700000|2020-06-05 12:05:00|26612.1|26608.5|26584.6|26581|26614.6|26611|26579.6|26576|674
1591359000000|2020-06-05 12:10:00|26584.1|26580.5|26587.1|26583.5|26601.6|26598|26584.1|26580.5|333
1591359300000|2020-06-05 12:15:00|26587.6|26584|26576.6|26573|26592.6|26589|26576.6|26573|383
1591359600000|2020-06-05 12:20:00|26577.1|26573.5|26578.6|26575|26587.1|26583.5|26570.1|26566.5|517
1591359900000|2020-06-05 12:25:00|26579.1|26575.5|26594.1|26590.5|26594.6|26591|26575.6|26572|497
1591360200000|2020-06-05 12:30:00|26595.1|26591.5|26781.1|26777.5|26789.1|26785.5|26594.1|26590.5|5734
1591360500000|2020-06-05 12:35:00|26783.1|26779.5|26921.6|26918|26936.1|26932.5|26782.6|26779|4426
1591360800000|2020-06-05 12:40:00|26921.1|26917.5|26905.6|26902|26960.6|26957|26903.6|26900|3413
1591361100000|2020-06-05 12:45:00|26906.1|26902.5|26834.1|26830.5|26933.1|26929.5|26834.1|26830.5|3127
1591361400000|2020-06-05 12:50:00|26834.6|26831|26880.6|26877|26880.6|26877|26804.6|26801|2437
1591361700000|2020-06-05 12:55:00|26881.1|26877.5|26910.6|26907|26920.6|26917|26878.6|26875|2133
1591362000000|2020-06-05 13:00:00|26909.6|26906|26940.1|26936.5|26968.6|26965|26897.1|26893.5|2079
1591362300000|2020-06-05 13:05:00|26942.1|26938.5|27009.6|27006|27033.1|27029.5|26934.6|26931|3434
1591362600000|2020-06-05 13:10:00|27009.1|27005.5|27048.6|27045|27064.1|27060.5|26977.6|26974|2666
1591362900000|2020-06-05 13:15:00|27047.6|27044|27051.1|27047.5|27054.6|27051|27020.6|27017|1687
1591363200000|2020-06-05 13:20:00|27050.6|27047|27010.1|27006.5|27055.6|27052|27009.1|27005.5|1913
1591363500000|2020-06-05 13:25:00|27009.6|27006|26989.6|26986|27026.6|27023|26982.6|26979|2184
1591363800000|2020-06-05 13:30:00|26989|26986.6|27004.5|27002.1|27041.5|27039.1|26952|26949.6|9720
1591364100000|2020-06-05 13:35:00|27003|27000.6|27017|27014.6|27036.5|27034.1|26957|26954.6|7361
1591364400000|2020-06-05 13:40:00|27016|27013.6|27074.5|27072.1|27074.5|27072.1|26987|26984.6|4930
1591364700000|2020-06-05 13:45:00|27075|27072.6|27042|27039.6|27079.5|27077.1|27028|27025.6|4337
1591365000000|2020-06-05 13:50:00|27045|27042.6|27044|27041.6|27056.5|27054.1|27001|26998.6|4055
1591365300000|2020-06-05 13:55:00|27042.5|27040.1|26945.5|26943.1|27042.5|27040.1|26929|26926.6|4461
1591365600000|2020-06-05 14:00:00|26946|26943.6|26986.9|26984.5|27004|27001.6|26935.5|26933.1|3107
1591365900000|2020-06-05 14:05:00|26987.9|26985.5|27006.2|27003.8|27026.2|27023.8|26982.2|26979.8|2276
1591366200000|2020-06-05 14:10:00|27010.2|27007.8|27030.2|27027.8|27049.7|27047.3|26983.2|26980.8|2504
1591366500000|2020-06-05 14:15:00|27032.2|27029.8|26990.2|26987.8|27032.2|27029.8|26971.2|26968.8|2436
1591366800000|2020-06-05 14:20:00|26994.2|26991.8|26978.2|26975.8|27005.2|27002.8|26971.2|26968.8|2333
1591367100000|2020-06-05 14:25:00|26979.7|26977.3|26959.8|26957.4|26994.2|26991.8|26937.8|26935.4|2503
1591367400000|2020-06-05 14:30:00|26961.3|26958.9|26955.8|26953.4|26980.8|26978.4|26946.8|26944.4|2677
1591367700000|2020-06-05 14:35:00|26953.8|26951.4|26982.8|26980.4|27000.8|26998.4|26942.8|26940.4|2042
1591368000000|2020-06-05 14:40:00|26981.8|26979.4|27006.3|27003.9|27015.8|27013.4|26965.8|26963.4|1539
1591368300000|2020-06-05 14:45:00|27006.8|27004.4|27034.3|27031.9|27038.3|27035.9|27006.8|27004.4|1711
1591368600000|2020-06-05 14:50:00|27035.8|27033.4|27080.3|27077.9|27091.3|27088.9|27028.3|27025.9|2900
1591368900000|2020-06-05 14:55:00|27079.8|27077.4|27107.3|27104.9|27109.8|27107.4|27074.3|27071.9|2729
1591369200000|2020-06-05 15:00:00|27104.3|27101.9|27160.3|27157.9|27166.3|27163.9|27098.8|27096.4|3935
1591369500000|2020-06-05 15:05:00|27160.8|27158.4|27143.8|27141.4|27173.8|27171.4|27140.3|27137.9|2107
1591369800000|2020-06-05 15:10:00|27146.8|27144.4|27188.8|27186.4|27189.3|27186.9|27145.3|27142.9|1984
1591370100000|2020-06-05 15:15:00|27190.3|27187.9|27183.8|27181.4|27191.8|27189.4|27162.3|27159.9|2007
1591370400000|2020-06-05 15:20:00|27184.8|27182.4|27247.3|27244.9|27251.3|27248.9|27182.3|27179.9|3328
1591370700000|2020-06-05 15:25:00|27246.8|27244.4|27272.8|27270.4|27276.3|27273.9|27246.8|27244.4|2630
1591371000000|2020-06-05 15:30:00|27273.8|27271.4|27283.3|27280.9|27338.3|27335.9|27266.3|27263.9|4523
1591371300000|2020-06-05 15:35:00|27282.8|27280.4|27243.3|27240.9|27286.8|27284.4|27226.3|27223.9|3136
1591371600000|2020-06-05 15:40:00|27241.8|27239.4|27241.8|27239.4|27245.3|27242.9|27224.8|27222.4|1963
1591371900000|2020-06-05 15:45:00|27240.8|27238.4|27245.3|27242.9|27252.8|27250.4|27232.3|27229.9|1736
1591372200000|2020-06-05 15:50:00|27244.8|27242.4|27261.8|27259.4|27277.8|27275.4|27238.8|27236.4|1695
1591372500000|2020-06-05 15:55:00|27260.8|27258.4|27232.8|27230.4|27263.3|27260.9|27218.3|27215.9|1845
1591372800000|2020-06-05 16:00:00|27234.8|27232.4|27235.3|27232.9|27251.8|27249.4|27217.3|27214.9|1476
1591373100000|2020-06-05 16:05:00|27235.8|27233.4|27231.3|27228.9|27250.8|27248.4|27225.3|27222.9|1197
1591373400000|2020-06-05 16:10:00|27232.8|27230.4|27178.8|27176.4|27239.8|27237.4|27175.3|27172.9|1866
1591373700000|2020-06-05 16:15:00|27178.3|27175.9|27119.3|27116.9|27179.8|27177.4|27107.3|27104.9|2920
1591374000000|2020-06-05 16:20:00|27118.8|27116.4|27161.8|27159.4|27171.3|27168.9|27118.8|27116.4|2121
1591374300000|2020-06-05 16:25:00|27161.3|27158.9|27182.8|27180.4|27186.3|27183.9|27156.8|27154.4|3257
1591374600000|2020-06-05 16:30:00|27179.8|27177.4|27207.8|27205.4|27210.3|27207.9|27174.8|27172.4|1802
1591374900000|2020-06-05 16:35:00|27208.3|27205.9|27239.3|27236.9|27239.3|27236.9|27205.8|27203.4|1546
1591375200000|2020-06-05 16:40:00|27238.3|27235.9|27197.8|27195.4|27238.8|27236.4|27192.8|27190.4|1705
1591375500000|2020-06-05 16:45:00|27199.3|27196.9|27225.3|27222.9|27228.8|27226.4|27199.3|27196.9|926
1591375800000|2020-06-05 16:50:00|27223.8|27221.4|27218.8|27216.4|27228.3|27225.9|27203.8|27201.4|925
1591376100000|2020-06-05 16:55:00|27219.3|27216.9|27226.8|27224.4|27229.8|27227.4|27203.8|27201.4|872
1591376400000|2020-06-05 17:00:00|27226.3|27223.9|27210.8|27208.4|27236.8|27234.4|27185.3|27182.9|1505
1591376700000|2020-06-05 17:05:00|27211.8|27209.4|27223.8|27221.4|27235.8|27233.4|27209.3|27206.9|757
1591377000000|2020-06-05 17:10:00|27223.3|27220.9|27206.8|27204.4|27229.8|27227.4|27205.3|27202.9|851
1591377300000|2020-06-05 17:15:00|27207.8|27205.4|27211.8|27209.4|27212.8|27210.4|27193.8|27191.4|809
1591377600000|2020-06-05 17:20:00|27212.8|27210.4|27256.3|27253.9|27256.3|27253.9|27209.8|27207.4|1258
1591377900000|2020-06-05 17:25:00|27257.8|27255.4|27269.3|27266.9|27269.3|27266.9|27240.8|27238.4|1162
1591378200000|2020-06-05 17:30:00|27268.3|27265.9|27244.3|27241.9|27277.3|27274.9|27242.8|27240.4|955
1591378500000|2020-06-05 17:35:00|27243.8|27241.4|27209.8|27207.4|27245.8|27243.4|27208.8|27206.4|960
1591378800000|2020-06-05 17:40:00|27209.3|27206.9|27221.8|27219.4|27225.8|27223.4|27195.3|27192.9|1093
1591379100000|2020-06-05 17:45:00|27222.3|27219.9|27192.3|27189.9|27231.8|27229.4|27188.8|27186.4|1107
1591379400000|2020-06-05 17:50:00|27193.8|27191.4|27203.8|27201.4|27214.3|27211.9|27186.3|27183.9|1030
1591379700000|2020-06-05 17:55:00|27204.3|27201.9|27179.8|27177.4|27206.3|27203.9|27168.8|27166.4|1096
1591380000000|2020-06-05 18:00:00|27177.3|27174.9|27226.8|27224.4|27227.3|27224.9|27174.3|27171.9|2331
1591380300000|2020-06-05 18:05:00|27229.3|27226.9|27178.3|27175.9|27230.8|27228.4|27163.8|27161.4|1206
1591380600000|2020-06-05 18:10:00|27176.8|27174.4|27150.8|27148.4|27188.8|27186.4|27141.3|27138.9|1354
1591380900000|2020-06-05 18:15:00|27149.8|27147.4|27161.8|27159.4|27167.8|27165.4|27144.8|27142.4|889
1591381200000|2020-06-05 18:20:00|27162.3|27159.9|27155.3|27152.9|27182.3|27179.9|27153.8|27151.4|1184
1591381500000|2020-06-05 18:25:00|27155.8|27153.4|27144.3|27141.9|27165.8|27163.4|27120.8|27118.4|1533
1591381800000|2020-06-05 18:30:00|27143.8|27141.4|27146.3|27143.9|27170.3|27167.9|27139.3|27136.9|1240
1591382100000|2020-06-05 18:35:00|27145.3|27142.9|27170.8|27168.4|27172.8|27170.4|27094.3|27091.9|4852
1591382400000|2020-06-05 18:40:00|27170.3|27167.9|27196.3|27193.9|27203.8|27201.4|27170.3|27167.9|4736
1591382700000|2020-06-05 18:45:00|27195.8|27193.4|27155.8|27153.4|27201.8|27199.4|27147.8|27145.4|2537
1591383000000|2020-06-05 18:50:00|27158.8|27156.4|27128.8|27126.4|27179.8|27177.4|27113.3|27110.9|3479
1591383300000|2020-06-05 18:55:00|27126.8|27124.4|27128.8|27126.4|27145.8|27143.4|27102.3|27099.9|3093
1591383600000|2020-06-05 19:00:00|27129.3|27126.9|27132.3|27129.9|27157.8|27155.4|27116.3|27113.9|1757
1591383900000|2020-06-05 19:05:00|27139.8|27137.4|27104.8|27102.4|27147.8|27145.4|27084.3|27081.9|4136
1591384200000|2020-06-05 19:10:00|27105.8|27103.4|27071.8|27069.4|27105.8|27103.4|27057.3|27054.9|2650
1591384500000|2020-06-05 19:15:00|27078.3|27075.9|27093.8|27091.4|27095.8|27093.4|27046.8|27044.4|2654
1591384800000|2020-06-05 19:20:00|27095.1|27092.7|27105.6|27103.2|27121.6|27119.2|27071.1|27068.7|2129
1591385100000|2020-06-05 19:25:00|27104.1|27101.7|27157.6|27155.2|27163.1|27160.7|27098.1|27095.7|1916
1591385400000|2020-06-05 19:30:00|27157.1|27154.7|27090.1|27087.7|27158.6|27156.2|27087.1|27084.7|1797
1591385700000|2020-06-05 19:35:00|27093.1|27090.7|27099.1|27096.7|27133.1|27130.7|27085.1|27082.7|1925
1591386000000|2020-06-05 19:40:00|27099.6|27097.2|27085.1|27082.7|27104.1|27101.7|27069.1|27066.7|1918
1591386300000|2020-06-05 19:45:00|27084.1|27081.7|27050.1|27047.7|27091.1|27088.7|27021.6|27019.2|3230
1591386600000|2020-06-05 19:50:00|27054.6|27052.2|27074.1|27071.7|27110.1|27107.7|27024.1|27021.7|4217
1591386900000|2020-06-05 19:55:00|27072.6|27070.2|27090.1|27087.7|27126.6|27124.2|27056.1|27053.7|5032
1591387200000|2020-06-05 20:00:00|27091.3|27086.5|27095.3|27090.5|27125.3|27120.5|27084.3|27079.5|3200
1591387500000|2020-06-05 20:05:00|27094.8|27090|27095.3|27090.5|27107.8|27103|27070.3|27065.5|1315
1591387800000|2020-06-05 20:10:00|27093.3|27088.5|27091.3|27081.5|27097.3|27092.5|27075.8|27071|1286
1591388100000|2020-06-05 20:15:00|27091.4|27081.6|27098.7|27088.9|27099.5|27089.7|27088.7|27078.9|2
1591388400000|2020-06-05 20:20:00|27097.1|27087.3|27093.5|27083.7|27098.5|27088.7|27093.5|27083.7|0
1591388700000|2020-06-05 20:25:00|27095|27085.2|27090.2|27080.4|27095|27085.2|27088.2|27078.4|0
1591389000000|2020-06-05 20:30:00|27078.3|27073.5|27097.3|27092.5|27101.3|27096.5|27075.3|27070.5|508
1591389300000|2020-06-05 20:35:00|27098.3|27093.5|27098.3|27093.5|27101.3|27096.5|27090.3|27085.5|153
1591389600000|2020-06-05 20:40:00|27096.3|27091.5|27100.3|27095.5|27103.3|27098.5|27090.3|27085.5|172
1591389900000|2020-06-05 20:45:00|27101.3|27096.5|27095.3|27090.5|27105.3|27100.5|27095.3|27090.5|189
1591390200000|2020-06-05 20:50:00|27094.3|27089.5|27084.3|27079.5|27094.3|27089.5|27083.3|27078.5|172
1591390500000|2020-06-05 20:55:00|27086.3|27081.5|27075.3|27065.5|27086.3|27081.5|27070.3|27065.5|115
1591567200000|2020-06-07 22:00:00|27117.3|27112.5|27201.3|27196.5|27203.3|27198.5|27094.8|27090|923
1591567500000|2020-06-07 22:05:00|27200.8|27196|27226.8|27222|27244.8|27240|27184.3|27179.5|672
1591567800000|2020-06-07 22:10:00|27227.8|27223|27239.3|27234.5|27244.8|27240|27212.3|27207.5|495
1591568100000|2020-06-07 22:15:00|27240.3|27235.5|27229.8|27225|27245.3|27240.5|27220.8|27216|293
1591568400000|2020-06-07 22:20:00|27230.3|27225.5|27242.3|27237.5|27257.8|27253|27230.3|27225.5|374
1591568700000|2020-06-07 22:25:00|27242.8|27238|27247.8|27243|27256.3|27251.5|27237.3|27232.5|130
1591569000000|2020-06-07 22:30:00|27242.8|27238|27236.3|27231.5|27244.8|27240|27228.8|27224|273
1591569300000|2020-06-07 22:35:00|27235.8|27231|27236.3|27231.5|27239.8|27235|27225.8|27221|220
1591569600000|2020-06-07 22:40:00|27235.3|27230.5|27248.3|27243.5|27254.8|27250|27235.3|27230.5|256
1591569900000|2020-06-07 22:45:00|27247.8|27243|27239.3|27234.5|27249.8|27245|27229.3|27224.5|107
1591570200000|2020-06-07 22:50:00|27238.8|27234|27238.8|27234|27245.3|27240.5|27237.3|27232.5|36
1591570500000|2020-06-07 22:55:00|27239.3|27234.5|27232.8|27228|27243.3|27238.5|27225.8|27221|179
1591570800000|2020-06-07 23:00:00|27232.3|27227.5|27242.8|27238|27244.8|27240|27223.8|27219|122
1591571100000|2020-06-07 23:05:00|27241.8|27237|27275.3|27270.5|27285.3|27280.5|27240.8|27236|708
1591571400000|2020-06-07 23:10:00|27275.8|27271|27275.3|27270.5|27282.8|27278|27262.8|27258|162
1591571700000|2020-06-07 23:15:00|27275.8|27271|27273.3|27268.5|27283.8|27279|27267.3|27262.5|180
1591572000000|2020-06-07 23:20:00|27270.3|27265.5|27285.8|27281|27292.3|27287.5|27268.8|27264|183
1591572300000|2020-06-07 23:25:00|27285.3|27280.5|27292.3|27287.5|27300.8|27296|27284.3|27279.5|164
1591572600000|2020-06-07 23:30:00|27293.8|27289|27294.8|27290|27312.8|27308|27293.8|27289|327
1591572900000|2020-06-07 23:35:00|27292.3|27287.5|27292.8|27288|27309.8|27305|27286.8|27282|291
1591573200000|2020-06-07 23:40:00|27292.3|27287.5|27294.8|27290|27297.8|27293|27282.3|27277.5|197
1591573500000|2020-06-07 23:45:00|27295.3|27290.5|27289.8|27285|27296.3|27291.5|27284.8|27280|136
1591573800000|2020-06-07 23:50:00|27290.3|27285.5|27295.3|27290.5|27296.3|27291.5|27282.8|27278|120
1591574100000|2020-06-07 23:55:00|27294.8|27290|27279.3|27274.5|27296.3|27291.5|27277.8|27273|179
1591574400000|2020-06-08 00:00:00|27280.3|27275.5|27187.3|27182.5|27280.3|27275.5|27179.3|27174.5|1053
1591574700000|2020-06-08 00:05:00|27188.3|27183.5|27190.3|27185.5|27215.3|27210.5|27168.8|27164|577
1591575000000|2020-06-08 00:10:00|27190.8|27186|27198.3|27193.5|27218.8|27214|27190.8|27186|300
1591575300000|2020-06-08 00:15:00|27199.3|27194.5|27206.8|27202|27221.8|27217|27194.8|27190|240
1591575600000|2020-06-08 00:20:00|27207.3|27202.5|27213.8|27209|27217.3|27212.5|27189.3|27184.5|217
1591575900000|2020-06-08 00:25:00|27213.3|27208.5|27239.3|27234.5|27245.3|27240.5|27210.3|27205.5|226
1591576200000|2020-06-08 00:30:00|27238.8|27234|27191.8|27187|27238.8|27234|27179.8|27175|329
1591576500000|2020-06-08 00:35:00|27192.8|27188|27174.8|27170|27192.8|27188|27173.8|27169|255
1591576800000|2020-06-08 00:40:00|27175.3|27170.5|27179.3|27174.5|27186.3|27181.5|27173.8|27169|137
1591577100000|2020-06-08 00:45:00|27178.3|27173.5|27182.8|27178|27190.3|27185.5|27161.8|27157|297
1591577400000|2020-06-08 00:50:00|27181.3|27176.5|27168.8|27164|27187.3|27182.5|27167.3|27162.5|177
1591577700000|2020-06-08 00:55:00|27169.3|27164.5|27169.8|27165|27179.3|27174.5|27161.3|27156.5|256
1591578000000|2020-06-08 01:00:00|27170.3|27165.5|27152.8|27148|27179.3|27174.5|27150.3|27145.5|311
1591578300000|2020-06-08 01:05:00|27153.3|27148.5|27163.3|27158.5|27168.8|27164|27151.8|27147|237
1591578600000|2020-06-08 01:10:00|27163.8|27159|27123.3|27118.5|27168.3|27163.5|27120.3|27115.5|457
1591578900000|2020-06-08 01:15:00|27122.8|27118|27125.8|27121|27139.3|27134.5|27117.3|27112.5|283
1591579200000|2020-06-08 01:20:00|27126.3|27121.5|27126.3|27121.5|27132.3|27127.5|27112.8|27108|336
1591579500000|2020-06-08 01:25:00|27126.8|27122|27148.3|27143.5|27152.8|27148|27124.3|27119.5|389
1591579800000|2020-06-08 01:30:00|27147.8|27143|27152.3|27147.5|27161.8|27157|27144.8|27140|340
1591580100000|2020-06-08 01:35:00|27154.3|27149.5|27122.3|27117.5|27157.8|27153|27121.8|27117|296
1591580400000|2020-06-08 01:40:00|27123.8|27119|27095.3|27090.5|27125.3|27120.5|27091.8|27087|443
1591580700000|2020-06-08 01:45:00|27095.8|27091|27108.8|27104|27113.3|27108.5|27090.3|27085.5|238
1591581000000|2020-06-08 01:50:00|27107.8|27103|27113.3|27108.5|27119.3|27114.5|27099.3|27094.5|258
1591581300000|2020-06-08 01:55:00|27113.8|27109|27113.3|27108.5|27127.8|27123|27106.8|27102|227
1591581600000|2020-06-08 02:00:00|27114.3|27109.5|27091.3|27086.5|27117.3|27112.5|27072.3|27067.5|378
1591581900000|2020-06-08 02:05:00|27090.8|27086|27111.3|27106.5|27115.8|27111|27085.3|27080.5|247
1591582200000|2020-06-08 02:10:00|27110.8|27106|27111.3|27106.5|27125.8|27121|27097.8|27093|217
1591582500000|2020-06-08 02:15:00|27110.8|27106|27118.3|27113.5|27132.3|27127.5|27110.8|27106|234
1591582800000|2020-06-08 02:20:00|27117.8|27113|27133.3|27128.5|27135.3|27130.5|27113.3|27108.5|148
1591583100000|2020-06-08 02:25:00|27133.8|27129|27140.3|27135.5|27143.8|27139|27128.3|27123.5|160
1591583400000|2020-06-08 02:30:00|27140.8|27136|27155.3|27150.5|27157.3|27152.5|27123.3|27118.5|370
1591583700000|2020-06-08 02:35:00|27155.8|27151|27145.8|27141|27157.8|27153|27137.3|27132.5|262
1591584000000|2020-06-08 02:40:00|27146.3|27141.5|27157.3|27152.5|27162.8|27158|27134.3|27129.5|277
1591584300000|2020-06-08 02:45:00|27156.8|27152|27154.8|27150|27165.3|27160.5|27148.8|27144|254
1591584600000|2020-06-08 02:50:00|27155.3|27150.5|27155.8|27151|27160.8|27156|27144.8|27140|149
1591584900000|2020-06-08 02:55:00|27155.3|27150.5|27133.8|27129|27155.3|27150.5|27129.3|27124.5|255
1591585200000|2020-06-08 03:00:00|27133.3|27128.5|27140.3|27135.5|27143.3|27138.5|27120.8|27116|202
1591585500000|2020-06-08 03:05:00|27140.8|27136|27131.3|27126.5|27142.3|27137.5|27120.3|27115.5|135
1591585800000|2020-06-08 03:10:00|27131.8|27127|27146.3|27141.5|27152.3|27147.5|27126.3|27121.5|140
1591586100000|2020-06-08 03:15:00|27145.8|27141|27162.3|27157.5|27169.3|27164.5|27144.8|27140|236
1591586400000|2020-06-08 03:20:00|27164.3|27159.5|27164.3|27159.5|27177.3|27172.5|27162.8|27158|266
1591586700000|2020-06-08 03:25:00|27164.8|27160|27148.8|27144|27164.8|27160|27148.3|27143.5|138
1591587000000|2020-06-08 03:30:00|27149.8|27145|27156.8|27152|27168.8|27164|27144.3|27139.5|104
1591587300000|2020-06-08 03:35:00|27156.3|27151.5|27163.8|27159|27167.8|27163|27145.3|27140.5|152
1591587600000|2020-06-08 03:40:00|27164.3|27159.5|27155.8|27151|27164.3|27159.5|27155.3|27150.5|68
1591587900000|2020-06-08 03:45:00|27155.3|27150.5|27139.3|27134.5|27164.3|27159.5|27136.8|27132|216
1591588200000|2020-06-08 03:50:00|27139.8|27135|27148.3|27143.5|27157.3|27152.5|27136.3|27131.5|149
1591588500000|2020-06-08 03:55:00|27149.3|27144.5|27148.3|27143.5|27152.8|27148|27130.8|27126|145
1591588800000|2020-06-08 04:00:00|27148.8|27144|27146.8|27142|27154.8|27150|27135.8|27131|154
1591589100000|2020-06-08 04:05:00|27147.3|27142.5|27143.8|27139|27149.8|27145|27137.3|27132.5|97
1591589400000|2020-06-08 04:10:00|27143.3|27138.5|27155.3|27150.5|27160.3|27155.5|27140.3|27135.5|105
1591589700000|2020-06-08 04:15:00|27153.8|27149|27154.8|27150|27164.3|27159.5|27148.3|27143.5|96
1591590000000|2020-06-08 04:20:00|27155.3|27150.5|27154.3|27149.5|27164.3|27159.5|27152.8|27148|71
1591590300000|2020-06-08 04:25:00|27155.3|27150.5|27147.8|27143|27155.3|27150.5|27141.8|27137|66
1591590600000|2020-06-08 04:30:00|27147.3|27142.5|27145.3|27140.5|27153.3|27148.5|27139.3|27134.5|87
1591590900000|2020-06-08 04:35:00|27145.8|27141|27145.3|27140.5|27150.8|27146|27140.3|27135.5|103
1591591200000|2020-06-08 04:40:00|27145.8|27141|27151.8|27147|27158.8|27154|27139.8|27135|167
1591591500000|2020-06-08 04:45:00|27151.3|27146.5|27150.3|27145.5|27160.8|27156|27149.3|27144.5|39
1591591800000|2020-06-08 04:50:00|27149.8|27145|27162.3|27157.5|27165.3|27160.5|27139.8|27135|85
1591592100000|2020-06-08 04:55:00|27161.8|27157|27162.8|27158|27165.3|27160.5|27158.8|27154|77
1591592400000|2020-06-08 05:00:00|27161.3|27156.5|27164.3|27159.5|27171.8|27167|27155.8|27151|134
1591592700000|2020-06-08 05:05:00|27164.8|27160|27146.8|27142|27166.3|27161.5|27139.3|27134.5|118
1591593000000|2020-06-08 05:10:00|27146.3|27141.5|27154.3|27149.5|27154.3|27149.5|27139.8|27135|97
1591593300000|2020-06-08 05:15:00|27153.8|27149|27139.3|27134.5|27153.8|27149|27139.3|27134.5|137
1591593600000|2020-06-08 05:20:00|27139.8|27135|27126.8|27122|27139.8|27135|27119.8|27115|225
1591593900000|2020-06-08 05:25:00|27126.3|27121.5|27126.8|27122|27139.3|27134.5|27122.3|27117.5|108
1591594200000|2020-06-08 05:30:00|27127.3|27122.5|27133.3|27128.5|27136.3|27131.5|27123.8|27119|139
1591594500000|2020-06-08 05:35:00|27132.8|27128|27127.3|27122.5|27135.3|27130.5|27124.3|27119.5|104
1591594800000|2020-06-08 05:40:00|27126.8|27122|27139.8|27135|27142.3|27137.5|27119.3|27114.5|123
1591595100000|2020-06-08 05:45:00|27141.3|27136.5|27136.3|27131.5|27141.8|27137|27128.3|27123.5|96
1591595400000|2020-06-08 05:50:00|27136.8|27132|27157.3|27152.5|27160.3|27155.5|27134.3|27129.5|294
1591595700000|2020-06-08 05:55:00|27156.8|27152|27175.3|27170.5|27175.8|27171|27148.8|27144|177
1591596000000|2020-06-08 06:00:00|27174.7|27171.1|27119.7|27116.1|27181.7|27178.1|27101.2|27097.6|785
1591596300000|2020-06-08 06:05:00|27120.2|27116.6|27139.7|27136.1|27140.7|27137.1|27107.2|27103.6|308
1591596600000|2020-06-08 06:10:00|27138.7|27135.1|27137.2|27133.6|27152.7|27149.1|27129.7|27126.1|249
1591596900000|2020-06-08 06:15:00|27137.7|27134.1|27141.7|27138.1|27148.7|27145.1|27126.7|27123.1|227
1591597200000|2020-06-08 06:20:00|27141.2|27137.6|27147.7|27144.1|27160.2|27156.6|27137.7|27134.1|228
1591597500000|2020-06-08 06:25:00|27147.2|27143.6|27140.7|27137.1|27152.7|27149.1|27132.7|27129.1|229
1591597800000|2020-06-08 06:30:00|27140.2|27136.6|27123.2|27119.6|27140.2|27136.6|27122.7|27119.1|320
1591598100000|2020-06-08 06:35:00|27122.7|27119.1|27117.7|27114.1|27123.7|27120.1|27114.2|27110.6|359
1591598400000|2020-06-08 06:40:00|27118.2|27114.6|27120.2|27116.6|27127.7|27124.1|27108.7|27105.1|145
1591598700000|2020-06-08 06:45:00|27119.7|27116.1|27124.7|27121.1|27139.7|27136.1|27114.7|27111.1|234
1591599000000|2020-06-08 06:50:00|27125.2|27121.6|27127.7|27124.1|27136.7|27133.1|27117.7|27114.1|189
1591599300000|2020-06-08 06:55:00|27128.2|27124.6|27107.2|27103.6|27128.2|27124.6|27102.7|27099.1|245
1591599600000|2020-06-08 07:00:00|27106.7|27103.1|27058.7|27055.1|27111.2|27107.6|27055.2|27051.6|1432
1591599900000|2020-06-08 07:05:00|27059.2|27055.6|27084.7|27081.1|27091.7|27088.1|27048.7|27045.1|1116
1591600200000|2020-06-08 07:10:00|27084.2|27080.6|27051.7|27048.1|27087.7|27084.1|27049.2|27045.6|853
1591600500000|2020-06-08 07:15:00|27052.2|27048.6|27066.7|27063.1|27070.7|27067.1|27047.7|27044.1|396
1591600800000|2020-06-08 07:20:00|27066.2|27062.6|27058.7|27055.1|27077.7|27074.1|27055.7|27052.1|358
1591601100000|2020-06-08 07:25:00|27059.2|27055.6|27068.7|27065.1|27071.7|27068.1|27055.7|27052.1|310
1591601400000|2020-06-08 07:30:00|27069.2|27065.6|27092.7|27089.1|27097.2|27093.6|27069.2|27065.6|511
1591601700000|2020-06-08 07:35:00|27092.2|27088.6|27113.7|27110.1|27126.2|27122.6|27086.7|27083.1|658
1591602000000|2020-06-08 07:40:00|27114.2|27110.6|27121.7|27118.1|27139.2|27135.6|27111.7|27108.1|667
1591602300000|2020-06-08 07:45:00|27121.2|27117.6|27093.7|27090.1|27126.7|27123.1|27088.7|27085.1|546
1591602600000|2020-06-08 07:50:00|27094.2|27090.6|27087.2|27083.6|27100.2|27096.6|27084.7|27081.1|319
1591602900000|2020-06-08 07:55:00|27086.7|27083.1|27086.2|27082.6|27097.2|27093.6|27076.2|27072.6|475
1591603200000|2020-06-08 08:00:00|27088.2|27084.6|27115.7|27112.1|27116.7|27113.1|27086.7|27083.1|558
1591603500000|2020-06-08 08:05:00|27116.2|27112.6|27119.2|27115.6|27123.2|27119.6|27104.7|27101.1|332
1591603800000|2020-06-08 08:10:00|27119.7|27116.1|27123.7|27120.1|27127.2|27123.6|27109.7|27106.1|399
1591604100000|2020-06-08 08:15:00|27123.2|27119.6|27160.2|27156.6|27162.7|27159.1|27117.7|27114.1|693
1591604400000|2020-06-08 08:20:00|27160.7|27157.1|27152.7|27149.1|27164.2|27160.6|27151.2|27147.6|464
1591604700000|2020-06-08 08:25:00|27152.2|27148.6|27180.7|27177.1|27188.2|27184.6|27149.7|27146.1|629
1591605000000|2020-06-08 08:30:00|27182.2|27178.6|27181.7|27178.1|27187.2|27183.6|27169.7|27166.1|427
1591605300000|2020-06-08 08:35:00|27182.2|27178.6|27178.7|27175.1|27185.2|27181.6|27168.7|27165.1|344
1591605600000|2020-06-08 08:40:00|27180.7|27177.1|27171.7|27168.1|27200.7|27197.1|27168.7|27165.1|517
1591605900000|2020-06-08 08:45:00|27172.2|27168.6|27223.7|27220.1|27227.7|27224.1|27167.7|27164.1|619
1591606200000|2020-06-08 08:50:00|27225.7|27222.1|27245.7|27242.1|27250.7|27247.1|27216.7|27213.1|631
1591606500000|2020-06-08 08:55:00|27244.7|27241.1|27262.7|27259.1|27270.7|27267.1|27241.7|27238.1|509
1591606800000|2020-06-08 09:00:00|27263.2|27259.6|27267.7|27264.1|27280.2|27276.6|27257.7|27254.1|537
1591607100000|2020-06-08 09:05:00|27268.2|27264.6|27276.2|27272.6|27293.2|27289.6|27261.7|27258.1|511
1591607400000|2020-06-08 09:10:00|27275.7|27272.1|27266.2|27262.6|27286.2|27282.6|27265.2|27261.6|362
1591607700000|2020-06-08 09:15:00|27266.7|27263.1|27284.2|27280.6|27289.7|27286.1|27262.2|27258.6|461
1591608000000|2020-06-08 09:20:00|27283.7|27280.1|27264.7|27261.1|27283.7|27280.1|27258.2|27254.6|403
1591608300000|2020-06-08 09:25:00|27266.7|27263.1|27266.7|27263.1|27273.7|27270.1|27262.7|27259.1|523
1591608600000|2020-06-08 09:30:00|27266.2|27262.6|27295.2|27291.6|27307.2|27303.6|27263.7|27260.1|557
1591608900000|2020-06-08 09:35:00|27295.7|27292.1|27258.7|27255.1|27298.7|27295.1|27256.2|27252.6|576
1591609200000|2020-06-08 09:40:00|27258.2|27254.6|27244.7|27241.1|27263.7|27260.1|27237.2|27233.6|590
1591609500000|2020-06-08 09:45:00|27244.2|27240.6|27231.7|27228.1|27248.7|27245.1|27231.7|27228.1|278
1591609800000|2020-06-08 09:50:00|27231.2|27227.6|27241.7|27238.1|27242.2|27238.6|27217.2|27213.6|369
1591610100000|2020-06-08 09:55:00|27242.2|27238.6|27230.7|27227.1|27243.2|27239.6|27211.7|27208.1|348
1591610400000|2020-06-08 10:00:00|27227.7|27224.1|27220.7|27217.1|27247.2|27243.6|27220.7|27217.1|572
1591610700000|2020-06-08 10:05:00|27218.7|27215.1|27247.7|27244.1|27252.7|27249.1|27204.7|27201.1|599
1591611000000|2020-06-08 10:10:00|27247.2|27243.6|27219.2|27215.6|27249.7|27246.1|27207.2|27203.6|406
1591611300000|2020-06-08 10:15:00|27219.7|27216.1|27219.7|27216.1|27227.2|27223.6|27211.7|27208.1|268
1591611600000|2020-06-08 10:20:00|27220.2|27216.6|27220.7|27217.1|27233.7|27230.1|27208.2|27204.6|350
1591611900000|2020-06-08 10:25:00|27220.2|27216.6|27234.7|27231.1|27240.2|27236.6|27219.7|27216.1|565
1591612200000|2020-06-08 10:30:00|27234.2|27230.6|27250.2|27246.6|27254.7|27251.1|27229.7|27226.1|546
1591612500000|2020-06-08 10:35:00|27249.7|27246.1|27283.7|27280.1|27286.2|27282.6|27248.7|27245.1|467
1591612800000|2020-06-08 10:40:00|27284.7|27281.1|27296.7|27293.1|27297.7|27294.1|27270.7|27267.1|343
1591613100000|2020-06-08 10:45:00|27296.2|27292.6|27281.2|27277.6|27302.2|27298.6|27281.2|27277.6|314
1591613400000|2020-06-08 10:50:00|27280.7|27277.1|27261.2|27257.6|27282.7|27279.1|27247.7|27244.1|653
1591613700000|2020-06-08 10:55:00|27260.7|27257.1|27243.2|27239.6|27263.7|27260.1|27240.7|27237.1|347
1591614000000|2020-06-08 11:00:00|27244.7|27241.1|27261.7|27258.1|27268.7|27265.1|27235.7|27232.1|783
1591614300000|2020-06-08 11:05:00|27261.2|27257.6|27272.2|27268.6|27273.7|27270.1|27249.2|27245.6|470
1591614600000|2020-06-08 11:10:00|27266.7|27263.1|27273.7|27270.1|27278.2|27274.6|27258.2|27254.6|429
1591614900000|2020-06-08 11:15:00|27273.2|27269.6|27322.7|27319.1|27325.7|27322.1|27272.7|27269.1|926
1591615200000|2020-06-08 11:20:00|27323.2|27319.6|27303.7|27300.1|27324.7|27321.1|27299.7|27296.1|508
1591615500000|2020-06-08 11:25:00|27304.2|27300.6|27295.7|27292.1|27304.2|27300.6|27292.7|27289.1|375
1591615800000|2020-06-08 11:30:00|27295.2|27291.6|27308.7|27305.1|27321.2|27317.6|27289.2|27285.6|672
1591616100000|2020-06-08 11:35:00|27307.2|27303.6|27301.7|27298.1|27308.7|27305.1|27296.2|27292.6|288
1591616400000|2020-06-08 11:40:00|27302.2|27298.6|27317.7|27314.1|27317.7|27314.1|27294.7|27291.1|286
1591616700000|2020-06-08 11:45:00|27318.2|27314.6|27306.7|27303.1|27346.7|27343.1|27304.7|27301.1|1160
1591617000000|2020-06-08 11:50:00|27309.7|27306.1|27329.7|27326.1|27343.7|27340.1|27302.7|27299.1|653
1591617300000|2020-06-08 11:55:00|27329.2|27325.6|27329.2|27325.6|27336.2|27332.6|27312.7|27309.1|475
1591617600000|2020-06-08 12:00:00|27326.2|27322.6|27314.7|27311.1|27330.7|27327.1|27309.2|27305.6|675
1591617900000|2020-06-08 12:05:00|27315.2|27311.6|27305.7|27302.1|27316.7|27313.1|27301.7|27298.1|456
1591618200000|2020-06-08 12:10:00|27306.2|27302.6|27313.7|27310.1|27329.2|27325.6|27306.2|27302.6|590
1591618500000|2020-06-08 12:15:00|27314.2|27310.6|27358.7|27355.1|27360.7|27357.1|27306.7|27303.1|836
1591618800000|2020-06-08 12:20:00|27361.7|27358.1|27353.7|27350.1|27364.2|27360.6|27343.7|27340.1|1003
1591619100000|2020-06-08 12:25:00|27352.2|27348.6|27358.7|27355.1|27361.7|27358.1|27345.2|27341.6|658
1591619400000|2020-06-08 12:30:00|27358.2|27354.6|27361.2|27357.6|27367.2|27363.6|27348.2|27344.6|604
1591619700000|2020-06-08 12:35:00|27360.7|27357.1|27337.7|27334.1|27364.7|27361.1|27333.2|27329.6|1024
1591620000000|2020-06-08 12:40:00|27338.7|27335.1|27330.2|27326.6|27342.2|27338.6|27315.7|27312.1|799
1591620300000|2020-06-08 12:45:00|27329.7|27326.1|27316.2|27312.6|27332.2|27328.6|27314.7|27311.1|559
1591620600000|2020-06-08 12:50:00|27314.7|27311.1|27316.7|27313.1|27337.2|27333.6|27309.7|27306.1|604
1591620900000|2020-06-08 12:55:00|27316.2|27312.6|27309.2|27305.6|27325.7|27322.1|27305.7|27302.1|479
1591621200000|2020-06-08 13:00:00|27309.7|27306.1|27316.7|27313.1|27325.2|27321.6|27309.7|27306.1|763
1591621500000|2020-06-08 13:05:00|27317.2|27313.6|27331.7|27328.1|27334.2|27330.6|27312.7|27309.1|528
1591621800000|2020-06-08 13:10:00|27332.2|27328.6|27343.7|27340.1|27358.2|27354.6|27328.7|27325.1|1080
1591622100000|2020-06-08 13:15:00|27342.7|27339.1|27337.2|27333.6|27343.7|27340.1|27331.7|27328.1|448
1591622400000|2020-06-08 13:20:00|27336.7|27333.1|27325.2|27321.6|27338.7|27335.1|27319.2|27315.6|525
1591622700000|2020-06-08 13:25:00|27325.7|27322.1|27268.7|27265.1|27330.7|27327.1|27260.7|27257.1|2099
1591623000000|2020-06-08 13:30:00|27268.1|27265.7|27320.1|27317.7|27346.6|27344.2|27253.1|27250.7|7079
1591623300000|2020-06-08 13:35:00|27324.1|27321.7|27355.1|27352.7|27365.1|27362.7|27307.1|27304.7|4698
1591623600000|2020-06-08 13:40:00|27357.1|27354.7|27389.1|27386.7|27399.1|27396.7|27316.1|27313.7|4107
1591623900000|2020-06-08 13:45:00|27387.6|27385.2|27362.1|27359.7|27397.6|27395.2|27346.1|27343.7|3536
1591624200000|2020-06-08 13:50:00|27362.6|27360.2|27391.1|27388.7|27393.1|27390.7|27340.1|27337.7|2908
1591624500000|2020-06-08 13:55:00|27390.6|27388.2|27395.6|27393.2|27396.6|27394.2|27347.1|27344.7|2692
1591624800000|2020-06-08 14:00:00|27395.1|27392.7|27358.1|27355.7|27407.1|27404.7|27340.1|27337.7|2979
1591625100000|2020-06-08 14:05:00|27357.6|27355.2|27333.1|27330.7|27367.6|27365.2|27319.1|27316.7|2530
1591625400000|2020-06-08 14:10:00|27334.8|27332.4|27367.3|27364.9|27380.8|27378.4|27320.8|27318.4|2547
1591625700000|2020-06-08 14:15:00|27365.8|27363.4|27353.3|27350.9|27381.8|27379.4|27343.8|27341.4|2137
1591626000000|2020-06-08 14:20:00|27350.8|27348.4|27356.3|27353.9|27363.8|27361.4|27331.8|27329.4|2190
1591626300000|2020-06-08 14:25:00|27356.8|27354.4|27308.3|27305.9|27356.8|27354.4|27293.8|27291.4|2168
1591626600000|2020-06-08 14:30:00|27309.8|27307.4|27289.8|27287.4|27323.8|27321.4|27288.8|27286.4|1693
1591626900000|2020-06-08 14:35:00|27290.8|27288.4|27273.8|27271.4|27292.8|27290.4|27256.3|27253.9|3132
1591627200000|2020-06-08 14:40:00|27272.8|27270.4|27330.8|27328.4|27334.8|27332.4|27263.3|27260.9|2232
1591627500000|2020-06-08 14:45:00|27331.8|27329.4|27354.3|27351.9|27360.8|27358.4|27323.3|27320.9|1330
1591627800000|2020-06-08 14:50:00|27353.8|27351.4|27361.8|27359.4|27364.3|27361.9|27347.3|27344.9|1047
1591628100000|2020-06-08 14:55:00|27361.3|27358.9|27360.8|27358.4|27373.3|27370.9|27345.8|27343.4|1218
1591628400000|2020-06-08 15:00:00|27361.8|27359.4|27377.3|27374.9|27384.8|27382.4|27359.8|27357.4|1304
1591628700000|2020-06-08 15:05:00|27376.8|27374.4|27362.8|27360.4|27380.8|27378.4|27353.3|27350.9|1233
1591629000000|2020-06-08 15:10:00|27362.3|27359.9|27395.8|27393.4|27402.3|27399.9|27362.3|27359.9|1551
1591629300000|2020-06-08 15:15:00|27396.8|27394.4|27420.8|27418.4|27427.3|27424.9|27392.8|27390.4|2821
1591629600000|2020-06-08 15:20:00|27420.3|27417.9|27394.8|27392.4|27420.8|27418.4|27394.3|27391.9|1916
1591629900000|2020-06-08 15:25:00|27395.3|27392.9|27401.8|27399.4|27416.3|27413.9|27395.3|27392.9|1400
1591630200000|2020-06-08 15:30:00|27401.3|27398.9|27386.8|27384.4|27409.8|27407.4|27385.3|27382.9|1650
1591630500000|2020-06-08 15:35:00|27387.3|27384.9|27347.8|27345.4|27389.3|27386.9|27342.3|27339.9|1481
1591630800000|2020-06-08 15:40:00|27348.3|27345.9|27344.8|27342.4|27365.3|27362.9|27342.8|27340.4|1706
1591631100000|2020-06-08 15:45:00|27345.3|27342.9|27380.3|27377.9|27384.8|27382.4|27342.3|27339.9|879
1591631400000|2020-06-08 15:50:00|27380.8|27378.4|27362.8|27360.4|27381.8|27379.4|27356.3|27353.9|624
1591631700000|2020-06-08 15:55:00|27362.3|27359.9|27351.8|27349.4|27379.8|27377.4|27350.8|27348.4|693
1591632000000|2020-06-08 16:00:00|27353.3|27350.9|27348.8|27346.4|27365.8|27363.4|27345.8|27343.4|772
1591632300000|2020-06-08 16:05:00|27349.3|27346.9|27369.8|27367.4|27372.8|27370.4|27345.8|27343.4|870
1591632600000|2020-06-08 16:10:00|27370.3|27367.9|27319.8|27317.4|27380.8|27378.4|27318.3|27315.9|1311
1591632900000|2020-06-08 16:15:00|27320.3|27317.9|27348.3|27345.9|27351.3|27348.9|27315.8|27313.4|811
1591633200000|2020-06-08 16:20:00|27348.8|27346.4|27343.3|27340.9|27356.3|27353.9|27330.3|27327.9|796
1591633500000|2020-06-08 16:25:00|27343.8|27341.4|27319.8|27317.4|27347.3|27344.9|27313.3|27310.9|715
1591633800000|2020-06-08 16:30:00|27320.3|27317.9|27333.8|27331.4|27335.3|27332.9|27307.3|27304.9|874
1591634100000|2020-06-08 16:35:00|27334.3|27331.9|27343.8|27341.4|27345.3|27342.9|27327.8|27325.4|488
1591634400000|2020-06-08 16:40:00|27344.4|27342|27333.4|27331|27352.4|27350|27326.9|27324.5|722
1591634700000|2020-06-08 16:45:00|27333.9|27331.5|27343.4|27341|27344.9|27342.5|27331.4|27329|326
1591635000000|2020-06-08 16:50:00|27343.9|27341.5|27349.4|27347|27359.9|27357.5|27338.4|27336|608
1591635300000|2020-06-08 16:55:00|27348.9|27346.5|27347.4|27345|27357.4|27355|27344.9|27342.5|546
1591635600000|2020-06-08 17:00:00|27348.4|27346|27351.4|27349|27353.9|27351.5|27342.4|27340|527
1591635900000|2020-06-08 17:05:00|27351.9|27349.5|27366.9|27364.5|27373.9|27371.5|27346.4|27344|844
1591636200000|2020-06-08 17:10:00|27368.4|27366|27367.4|27365|27383.9|27381.5|27365.9|27363.5|800
1591636500000|2020-06-08 17:15:00|27367.9|27365.5|27360.9|27358.5|27370.9|27368.5|27359.4|27357|389
1591636800000|2020-06-08 17:20:00|27361.4|27359|27369.4|27367|27377.4|27375|27359.9|27357.5|440
1591637100000|2020-06-08 17:25:00|27368.9|27366.5|27364.4|27362|27371.9|27369.5|27359.9|27357.5|422
1591637400000|2020-06-08 17:30:00|27364.9|27362.5|27406.4|27404|27408.4|27406|27348.4|27346|1866
1591637700000|2020-06-08 17:35:00|27406.9|27404.5|27418.9|27416.5|27430.9|27428.5|27391.4|27389|2186
1591638000000|2020-06-08 17:40:00|27418.4|27416|27401.9|27399.5|27420.4|27418|27397.9|27395.5|747
1591638300000|2020-06-08 17:45:00|27402.4|27400|27404.4|27402|27406.9|27404.5|27389.9|27387.5|475
1591638600000|2020-06-08 17:50:00|27403.9|27401.5|27408.4|27406|27411.9|27409.5|27397.9|27395.5|304
1591638900000|2020-06-08 17:55:00|27408.9|27406.5|27417.9|27415.5|27424.9|27422.5|27400.9|27398.5|820
1591639200000|2020-06-08 18:00:00|27417.4|27415|27425.9|27423.5|27429.4|27427|27400.9|27398.5|1127
1591639500000|2020-06-08 18:05:00|27424.9|27422.5|27424.9|27422.5|27435.9|27433.5|27417.9|27415.5|708
1591639800000|2020-06-08 18:10:00|27424.4|27422|27420.4|27418|27428.4|27426|27415.9|27413.5|558
1591640100000|2020-06-08 18:15:00|27420.9|27418.5|27409.4|27407|27425.4|27423|27401.9|27399.5|806
1591640400000|2020-06-08 18:20:00|27408.9|27406.5|27407.9|27405.5|27417.4|27415|27401.9|27399.5|611
1591640700000|2020-06-08 18:25:00|27409.4|27407|27430.4|27428|27437.4|27435|27406.4|27404|967
1591641000000|2020-06-08 18:30:00|27429.4|27427|27424.9|27422.5|27431.4|27429|27406.9|27404.5|860
1591641300000|2020-06-08 18:35:00|27425.4|27423|27435.9|27433.5|27441.9|27439.5|27424.4|27422|754
1591641600000|2020-06-08 18:40:00|27435.4|27433|27434.9|27432.5|27438.9|27436.5|27428.9|27426.5|611
1591641900000|2020-06-08 18:45:00|27435.4|27433|27443.9|27441.5|27451.4|27449|27421.9|27419.5|1131
1591642200000|2020-06-08 18:50:00|27444.9|27442.5|27437.4|27435|27447.4|27445|27428.4|27426|597
1591642500000|2020-06-08 18:55:00|27436.9|27434.5|27448.4|27446|27450.9|27448.5|27433.4|27431|617
1591642800000|2020-06-08 19:00:00|27447.4|27445|27417.4|27415|27447.4|27445|27412.9|27410.5|955
1591643100000|2020-06-08 19:05:00|27417.9|27415.5|27412.4|27410|27428.4|27426|27405.4|27403|1128
1591643400000|2020-06-08 19:10:00|27412.9|27410.5|27422.4|27420|27423.9|27421.5|27403.9|27401.5|834
1591643700000|2020-06-08 19:15:00|27421.9|27419.5|27416.9|27414.5|27426.4|27424|27410.9|27408.5|654
1591644000000|2020-06-08 19:20:00|27417.9|27415.5|27438.9|27436.5|27443.9|27441.5|27416.4|27414|1036
1591644300000|2020-06-08 19:25:00|27438.4|27436|27432.4|27430|27440.9|27438.5|27425.4|27423|646
1591644600000|2020-06-08 19:30:00|27431.9|27429.5|27462.4|27460|27473.9|27471.5|27427.9|27425.5|1519
1591644900000|2020-06-08 19:35:00|27462.9|27460.5|27490.9|27488.5|27491.9|27489.5|27455.9|27453.5|1578
1591645200000|2020-06-08 19:40:00|27491.4|27489|27501.9|27499.5|27513.9|27511.5|27488.9|27486.5|1964
1591645500000|2020-06-08 19:45:00|27500.9|27498.5|27515.9|27513.5|27515.9|27513.5|27481.4|27479|2025
1591645800000|2020-06-08 19:50:00|27535.4|27533|27529.9|27527.5|27547.4|27545|27520.9|27518.5|3534
1591646100000|2020-06-08 19:55:00|27529.4|27527|27572.4|27570|27578.9|27576.5|27517.9|27515.5|3507
1591646400000|2020-06-08 20:00:00|27567.8|27563|27516.8|27512|27567.8|27563|27515.8|27511|1819
1591646700000|2020-06-08 20:05:00|27516.3|27511.5|27526.3|27521.5|27529.3|27524.5|27509.3|27504.5|605
1591647000000|2020-06-08 20:10:00|27526.8|27522|27538.3|27528.5|27546.8|27542|27524.8|27520|876
1591647300000|2020-06-08 20:15:00|27539|27529.2|27534.4|27524.6|27539.4|27529.6|27531.9|27522.1|0
1591647600000|2020-06-08 20:20:00|27535.1|27525.3|27538.1|27528.3|27540.1|27530.3|27534.1|27524.3|0
1591647900000|2020-06-08 20:25:00|27537.8|27528|27541.4|27531.6|27541.4|27531.6|27537.2|27527.4|0
1591648200000|2020-06-08 20:30:00|27535.8|27531|27532.8|27528|27543.8|27539|27528.8|27524|319
1591648500000|2020-06-08 20:35:00|27533.8|27529|27549.8|27545|27549.8|27545|27529.8|27525|181
1591648800000|2020-06-08 20:40:00|27550.8|27546|27548.8|27544|27553.8|27549|27539.8|27535|114
1591649100000|2020-06-08 20:45:00|27545.8|27541|27548.8|27544|27551.8|27547|27541.8|27537|222
1591649400000|2020-06-08 20:50:00|27547.8|27543|27545.8|27541|27554.8|27550|27541.8|27537|159
1591649700000|2020-06-08 20:55:00|27542.8|27538|27543.8|27534|27544.8|27540|27532.8|27528|150
1591650000000|2020-06-08 21:00:00|27543.6|27533.8|27544.2|27534.4|27546.7|27536.9|27541.4|27531.6|0
1591650300000|2020-06-08 21:05:00|27544.5|27534.7|27548.6|27538.8|27548.6|27538.8|27542.9|27533.1|0
1591650600000|2020-06-08 21:10:00|27548.7|27538.9|27551.1|27541.3|27552.2|27542.4|27548.7|27538.9|0
1591650900000|2020-06-08 21:15:00|27551.2|27541.4|27550|27540.2|27551.7|27541.9|27549.5|27539.7|0
1591651200000|2020-06-08 21:20:00|27550.1|27540.3|27548.9|27539.1|27550.1|27540.3|27548.9|27539.1|0
1591651500000|2020-06-08 21:25:00|27549.5|27539.7|27549.3|27539.5|27549.9|27540.1|27548.4|27538.6|0
1591651800000|2020-06-08 21:30:00|27549.2|27539.4|27555.2|27545.4|27555.2|27545.4|27549.2|27539.4|0
1591652100000|2020-06-08 21:35:00|27554.8|27545|27548.8|27539|27554.8|27545|27548.5|27538.7|0
1591652400000|2020-06-08 21:40:00|27550.1|27540.3|27551.7|27541.9|27551.9|27542.1|27550.1|27540.3|0
1591652700000|2020-06-08 21:45:00|27551|27541.2|27552.4|27542.6|27552.4|27542.6|27550.2|27540.4|0
1591653000000|2020-06-08 21:50:00|27554.3|27544.5|27566|27556.2|27566.4|27556.6|27554.3|27544.5|0
1591653300000|2020-06-08 21:55:00|27566.1|27556.3|27557.9|27548.1|27566.1|27556.3|27557.6|27547.8|0
1591653600000|2020-06-08 22:00:00|27586.8|27582|27543.3|27538.5|27588.8|27584|27533.3|27528.5|632
1591653900000|2020-06-08 22:05:00|27543.8|27539|27544.3|27539.5|27547.3|27542.5|27536.3|27531.5|94
1591654200000|2020-06-08 22:10:00|27543.8|27539|27537.8|27533|27544.8|27540|27534.3|27529.5|68
1591654500000|2020-06-08 22:15:00|27538.3|27533.5|27531.8|27527|27539.3|27534.5|27528.3|27523.5|101
1591654800000|2020-06-08 22:20:00|27531.3|27526.5|27539.3|27534.5|27541.3|27536.5|27528.8|27524|80
1591655100000|2020-06-08 22:25:00|27539.8|27535|27552.8|27548|27552.8|27548|27538.3|27533.5|113
1591655400000|2020-06-08 22:30:00|27552.3|27547.5|27540.3|27535.5|27554.3|27549.5|27538.8|27534|85
1591655700000|2020-06-08 22:35:00|27540.8|27536|27548.3|27543.5|27551.8|27547|27540.8|27536|60
1591656000000|2020-06-08 22:40:00|27548.8|27544|27537.8|27533|27558.3|27553.5|27536.3|27531.5|161
1591656300000|2020-06-08 22:45:00|27539.3|27534.5|27537.8|27533|27545.8|27541|27537.3|27532.5|80
1591656600000|2020-06-08 22:50:00|27538.3|27533.5|27539.8|27535|27540.3|27535.5|27534.3|27529.5|61
1591656900000|2020-06-08 22:55:00|27539.3|27534.5|27537.3|27532.5|27547.3|27542.5|27536.3|27531.5|96
1591657200000|2020-06-08 23:00:00|27536.8|27532|27538.3|27533.5|27543.3|27538.5|27534.3|27529.5|96
1591657500000|2020-06-08 23:05:00|27538.8|27534|27549.3|27544.5|27549.8|27545|27538.8|27534|62
1591657800000|2020-06-08 23:10:00|27549.8|27545|27561.3|27556.5|27561.8|27557|27549.8|27545|164
1591658100000|2020-06-08 23:15:00|27561.8|27557|27571.3|27566.5|27577.3|27572.5|27561.8|27557|197
1591658400000|2020-06-08 23:20:00|27571.8|27567|27569.3|27564.5|27571.8|27567|27561.3|27556.5|73
1591658700000|2020-06-08 23:25:00|27568.8|27564|27568.3|27563.5|27571.8|27567|27561.3|27556.5|93
1591659000000|2020-06-08 23:30:00|27567.8|27563|27549.3|27544.5|27571.3|27566.5|27544.8|27540|214
1591659300000|2020-06-08 23:35:00|27548.8|27544|27551.3|27546.5|27555.3|27550.5|27537.3|27532.5|156
1591659600000|2020-06-08 23:40:00|27551.8|27547|27547.3|27542.5|27556.3|27551.5|27543.3|27538.5|98
1591659900000|2020-06-08 23:45:00|27547.8|27543|27544.8|27540|27552.8|27548|27542.3|27537.5|114
1591660200000|2020-06-08 23:50:00|27544.3|27539.5|27554.8|27550|27556.8|27552|27530.8|27526|181
1591660500000|2020-06-08 23:55:00|27556.3|27551.5|27551.3|27546.5|27566.8|27562|27548.8|27544|131
1591660800000|2020-06-09 00:00:00|27549.8|27545|27566.8|27562|27567.8|27563|27529.8|27525|290
1591661100000|2020-06-09 00:05:00|27568.8|27564|27603.3|27598.5|27613.8|27609|27568.3|27563.5|623
1591661400000|2020-06-09 00:10:00|27603.8|27599|27602.8|27598|27611.3|27606.5|27591.3|27586.5|285
1591661700000|2020-06-09 00:15:00|27603.3|27598.5|27601.8|27597|27612.3|27607.5|27593.8|27589|174
1591662000000|2020-06-09 00:20:00|27601.3|27596.5|27581.3|27576.5|27603.8|27599|27574.8|27570|173
1591662300000|2020-06-09 00:25:00|27581.8|27577|27592.8|27588|27602.8|27598|27580.3|27575.5|157
1591662600000|2020-06-09 00:30:00|27593.3|27588.5|27573.3|27568.5|27602.3|27597.5|27568.8|27564|177
1591662900000|2020-06-09 00:35:00|27573.8|27569|27540.8|27536|27578.8|27574|27532.3|27527.5|311
1591663200000|2020-06-09 00:40:00|27540.3|27535.5|27527.3|27522.5|27547.3|27542.5|27522.8|27518|333
1591663500000|2020-06-09 00:45:00|27527.8|27523|27542.8|27538|27551.3|27546.5|27516.8|27512|374
1591663800000|2020-06-09 00:50:00|27542.3|27537.5|27547.3|27542.5|27558.8|27554|27531.3|27526.5|190
1591664100000|2020-06-09 00:55:00|27547.8|27543|27542.8|27538|27551.3|27546.5|27527.8|27523|172
1591664400000|2020-06-09 01:00:00|27542.3|27537.5|27485.3|27480.5|27544.3|27539.5|27483.8|27479|899
1591664700000|2020-06-09 01:05:00|27485.8|27481|27505.8|27501|27512.8|27508|27484.8|27480|349
1591665000000|2020-06-09 01:10:00|27506.3|27501.5|27492.8|27488|27507.8|27503|27488.3|27483.5|141
1591665300000|2020-06-09 01:15:00|27492.3|27487.5|27504.3|27499.5|27507.8|27503|27485.8|27481|221
1591665600000|2020-06-09 01:20:00|27503.8|27499|27498.8|27494|27508.8|27504|27488.3|27483.5|262
1591665900000|2020-06-09 01:25:00|27497.8|27493|27499.8|27495|27504.3|27499.5|27490.3|27485.5|135
1591666200000|2020-06-09 01:30:00|27499.3|27494.5|27518.8|27514|27521.8|27517|27494.8|27490|253
1591666500000|2020-06-09 01:35:00|27519.3|27514.5|27537.3|27532.5|27543.8|27539|27517.8|27513|245
1591666800000|2020-06-09 01:40:00|27536.8|27532|27539.8|27535|27542.3|27537.5|27528.8|27524|182
1591667100000|2020-06-09 01:45:00|27540.3|27535.5|27542.8|27538|27554.8|27550|27538.8|27534|199
1591667400000|2020-06-09 01:50:00|27542.3|27537.5|27539.8|27535|27551.3|27546.5|27534.3|27529.5|156
1591667700000|2020-06-09 01:55:00|27540.3|27535.5|27562.8|27558|27566.8|27562|27539.8|27535|170
1591668000000|2020-06-09 02:00:00|27563.3|27558.5|27562.8|27558|27578.3|27573.5|27554.3|27549.5|253
1591668300000|2020-06-09 02:05:00|27562.3|27557.5|27554.3|27549.5|27568.3|27563.5|27543.8|27539|144
1591668600000|2020-06-09 02:10:00|27554.8|27550|27540.3|27535.5|27558.3|27553.5|27532.3|27527.5|190
1591668900000|2020-06-09 02:15:00|27539.8|27535|27546.3|27541.5|27550.3|27545.5|27532.8|27528|105
1591669200000|2020-06-09 02:20:00|27546.8|27542|27516.8|27512|27549.8|27545|27513.8|27509|205
1591669500000|2020-06-09 02:25:00|27516.3|27511.5|27516.3|27511.5|27525.3|27520.5|27514.3|27509.5|104
1591669800000|2020-06-09 02:30:00|27516.8|27512|27532.8|27528|27535.3|27530.5|27514.8|27510|107
1591670100000|2020-06-09 02:35:00|27533.8|27529|27529.3|27524.5|27535.3|27530.5|27526.3|27521.5|74
1591670400000|2020-06-09 02:40:00|27529.8|27525|27541.8|27537|27544.8|27540|27527.8|27523|99
1591670700000|2020-06-09 02:45:00|27542.3|27537.5|27547.8|27543|27550.8|27546|27539.8|27535|173
1591671000000|2020-06-09 02:50:00|27548.8|27544|27532.8|27528|27549.3|27544.5|27530.8|27526|134
1591671300000|2020-06-09 02:55:00|27533.3|27528.5|27542.3|27537.5|27548.8|27544|27532.8|27528|153
1591671600000|2020-06-09 03:00:00|27542.8|27538|27528.3|27523.5|27544.3|27539.5|27524.8|27520|109
1591671900000|2020-06-09 03:05:00|27527.8|27523|27527.3|27522.5|27531.3|27526.5|27518.3|27513.5|121
1591672200000|2020-06-09 03:10:00|27528.3|27523.5|27522.8|27518|27532.3|27527.5|27518.8|27514|142
1591672500000|2020-06-09 03:15:00|27523.3|27518.5|27522.8|27518|27529.3|27524.5|27519.8|27515|61
1591672800000|2020-06-09 03:20:00|27523.3|27518.5|27548.3|27543.5|27556.3|27551.5|27523.3|27518.5|268
1591673100000|2020-06-09 03:25:00|27547.8|27543|27547.3|27542.5|27554.3|27549.5|27542.3|27537.5|54
1591673400000|2020-06-09 03:30:00|27547.8|27543|27539.8|27535|27553.8|27549|27534.8|27530|96
1591673700000|2020-06-09 03:35:00|27537.8|27533|27544.3|27539.5|27544.3|27539.5|27531.8|27527|81
1591674000000|2020-06-09 03:40:00|27544.8|27540|27540.3|27535.5|27549.3|27544.5|27534.3|27529.5|50
1591674300000|2020-06-09 03:45:00|27539.8|27535|27528.8|27524|27541.3|27536.5|27528.3|27523.5|38
1591674600000|2020-06-09 03:50:00|27529.8|27525|27530.8|27526|27537.8|27533|27523.3|27518.5|215
1591674900000|2020-06-09 03:55:00|27531.3|27526.5|27532.3|27527.5|27537.3|27532.5|27524.8|27520|96
1591675200000|2020-06-09 04:00:00|27532.8|27528|27528.8|27524|27537.8|27533|27527.8|27523|84
1591675500000|2020-06-09 04:05:00|27529.3|27524.5|27516.8|27512|27534.3|27529.5|27515.8|27511|101
1591675800000|2020-06-09 04:10:00|27516.3|27511.5|27518.8|27514|27526.3|27521.5|27511.3|27506.5|123
1591676100000|2020-06-09 04:15:00|27519.3|27514.5|27524.8|27520|27526.8|27522|27517.8|27513|66
1591676400000|2020-06-09 04:20:00|27525.3|27520.5|27533.8|27529|27535.3|27530.5|27520.8|27516|53
1591676700000|2020-06-09 04:25:00|27534.3|27529.5|27536.3|27531.5|27541.8|27537|27524.8|27520|170
1591677000000|2020-06-09 04:30:00|27536.8|27532|27530.8|27526|27538.8|27534|27530.3|27525.5|61
1591677300000|2020-06-09 04:35:00|27531.3|27526.5|27541.3|27536.5|27549.3|27544.5|27530.8|27526|103
1591677600000|2020-06-09 04:40:00|27541.8|27537|27548.8|27544|27548.8|27544|27536.3|27531.5|48
1591677900000|2020-06-09 04:45:00|27547.8|27543|27531.3|27526.5|27550.8|27546|27529.3|27524.5|115
1591678200000|2020-06-09 04:50:00|27531.8|27527|27525.3|27520.5|27539.3|27534.5|27521.8|27517|90
1591678500000|2020-06-09 04:55:00|27524.8|27520|27528.8|27524|27532.8|27528|27523.8|27519|70
1591678800000|2020-06-09 05:00:00|27529.8|27525|27531.8|27527|27542.8|27538|27529.3|27524.5|138
1591679100000|2020-06-09 05:05:00|27532.3|27527.5|27542.3|27537.5|27547.3|27542.5|27532.3|27527.5|67
1591679400000|2020-06-09 05:10:00|27541.8|27537|27538.8|27534|27547.8|27543|27537.3|27532.5|68
1591679700000|2020-06-09 05:15:00|27539.3|27534.5|27559.3|27554.5|27560.8|27556|27532.8|27528|183
1591680000000|2020-06-09 05:20:00|27559.8|27555|27554.8|27550|27560.8|27556|27551.8|27547|56
1591680300000|2020-06-09 05:25:00|27555.3|27550.5|27557.8|27553|27559.3|27554.5|27547.3|27542.5|85
1591680600000|2020-06-09 05:30:00|27558.3|27553.5|27559.8|27555|27561.8|27557|27554.8|27550|82
1591680900000|2020-06-09 05:35:00|27559.3|27554.5|27543.8|27539|27559.8|27555|27542.3|27537.5|70
1591681200000|2020-06-09 05:40:00|27543.3|27538.5|27572.8|27568|27574.3|27569.5|27542.3|27537.5|195
1591681500000|2020-06-09 05:45:00|27572.3|27567.5|27579.3|27574.5|27579.3|27574.5|27565.3|27560.5|125
1591681800000|2020-06-09 05:50:00|27578.3|27573.5|27583.8|27579|27597.8|27593|27578.3|27573.5|312
1591682100000|2020-06-09 05:55:00|27586.3|27581.5|27593.8|27589|27599.8|27595|27585.8|27581|178
1591682400000|2020-06-09 06:00:00|27593.2|27589.6|27594.7|27591.1|27635.2|27631.6|27579.2|27575.6|1075
1591682700000|2020-06-09 06:05:00|27591.7|27588.1|27585.2|27581.6|27596.2|27592.6|27571.2|27567.6|490
1591683000000|2020-06-09 06:10:00|27585.7|27582.1|27569.2|27565.6|27592.2|27588.6|27567.2|27563.6|215
1591683300000|2020-06-09 06:15:00|27567.2|27563.6|27550.2|27546.6|27569.2|27565.6|27549.7|27546.1|270
1591683600000|2020-06-09 06:20:00|27549.7|27546.1|27565.2|27561.6|27568.7|27565.1|27547.2|27543.6|261
1591683900000|2020-06-09 06:25:00|27565.7|27562.1|27567.7|27564.1|27585.2|27581.6|27565.7|27562.1|222
1591684200000|2020-06-09 06:30:00|27565.7|27562.1|27545.2|27541.6|27579.7|27576.1|27543.2|27539.6|404
1591684500000|2020-06-09 06:35:00|27545.7|27542.1|27544.7|27541.1|27555.2|27551.6|27536.2|27532.6|345
1591684800000|2020-06-09 06:40:00|27543.2|27539.6|27530.2|27526.6|27554.2|27550.6|27529.7|27526.1|287
1591685100000|2020-06-09 06:45:00|27530.7|27527.1|27535.2|27531.6|27540.7|27537.1|27525.7|27522.1|267
1591685400000|2020-06-09 06:50:00|27536.7|27533.1|27533.2|27529.6|27542.2|27538.6|27529.2|27525.6|210
1591685700000|2020-06-09 06:55:00|27532.2|27528.6|27532.7|27529.1|27538.2|27534.6|27521.7|27518.1|358
1591686000000|2020-06-09 07:00:00|27533.2|27529.6|27544.7|27541.1|27560.7|27557.1|27529.2|27525.6|598
1591686300000|2020-06-09 07:05:00|27545.2|27541.6|27523.2|27519.6|27545.2|27541.6|27516.7|27513.1|600
1591686600000|2020-06-09 07:10:00|27522.7|27519.1|27525.2|27521.6|27545.2|27541.6|27521.7|27518.1|584
1591686900000|2020-06-09 07:15:00|27523.2|27519.6|27499.7|27496.1|27535.7|27532.1|27497.7|27494.1|836
1591687200000|2020-06-09 07:20:00|27500.2|27496.6|27485.2|27481.6|27508.2|27504.6|27483.7|27480.1|594
1591687500000|2020-06-09 07:25:00|27485.7|27482.1|27449.2|27445.6|27491.2|27487.6|27447.7|27444.1|1316
1591687800000|2020-06-09 07:30:00|27449.7|27446.1|27454.2|27450.6|27463.7|27460.1|27442.2|27438.6|669
1591688100000|2020-06-09 07:35:00|27454.7|27451.1|27406.7|27403.1|27466.7|27463.1|27406.7|27403.1|878
1591688400000|2020-06-09 07:40:00|27407.7|27404.1|27387.2|27383.6|27416.2|27412.6|27370.2|27366.6|1302
1591688700000|2020-06-09 07:45:00|27387.7|27384.1|27375.2|27371.6|27390.2|27386.6|27360.2|27356.6|956
1591689000000|2020-06-09 07:50:00|27374.7|27371.1|27391.2|27387.6|27396.2|27392.6|27371.2|27367.6|794
1591689300000|2020-06-09 07:55:00|27390.7|27387.1|27382.2|27378.6|27402.7|27399.1|27374.7|27371.1|719
1591689600000|2020-06-09 08:00:00|27385.7|27382.1|27393.7|27390.1|27406.7|27403.1|27382.2|27378.6|577
1591689900000|2020-06-09 08:05:00|27393.2|27389.6|27317.2|27313.6|27393.2|27389.6|27316.7|27313.1|1486
1591690200000|2020-06-09 08:10:00|27318.2|27314.6|27306.2|27302.6|27334.2|27330.6|27301.2|27297.6|989
1591690500000|2020-06-09 08:15:00|27305.2|27301.6|27244.2|27240.6|27307.2|27303.6|27228.2|27224.6|1472
1591690800000|2020-06-09 08:20:00|27243.7|27240.1|27266.2|27262.6|27276.2|27272.6|27240.2|27236.6|968
1591691100000|2020-06-09 08:25:00|27265.2|27261.6|27257.7|27254.1|27268.7|27265.1|27242.7|27239.1|771
1591691400000|2020-06-09 08:30:00|27258.2|27254.6|27221.2|27217.6|27278.2|27274.6|27211.2|27207.6|1034
1591691700000|2020-06-09 08:35:00|27220.7|27217.1|27184.2|27180.6|27238.7|27235.1|27179.2|27175.6|1090
1591692000000|2020-06-09 08:40:00|27184.7|27181.1|27141.2|27137.6|27196.2|27192.6|27138.7|27135.1|1782
1591692300000|2020-06-09 08:45:00|27142.2|27138.6|27204.7|27201.1|27227.2|27223.6|27140.2|27136.6|1632
1591692600000|2020-06-09 08:50:00|27206.7|27203.1|27209.2|27205.6|27239.7|27236.1|27197.7|27194.1|1034
1591692900000|2020-06-09 08:55:00|27208.7|27205.1|27203.7|27200.1|27218.2|27214.6|27179.7|27176.1|776
1591693200000|2020-06-09 09:00:00|27204.2|27200.6|27240.2|27236.6|27244.7|27241.1|27200.2|27196.6|1092
1591693500000|2020-06-09 09:05:00|27239.2|27235.6|27233.2|27229.6|27240.2|27236.6|27209.2|27205.6|514
1591693800000|2020-06-09 09:10:00|27231.2|27227.6|27203.2|27199.6|27232.2|27228.6|27194.2|27190.6|617
1591694100000|2020-06-09 09:15:00|27203.7|27200.1|27214.2|27210.6|27232.7|27229.1|27200.7|27197.1|534
1591694400000|2020-06-09 09:20:00|27213.7|27210.1|27238.2|27234.6|27244.2|27240.6|27209.7|27206.1|593
1591694700000|2020-06-09 09:25:00|27237.7|27234.1|27277.2|27273.6|27283.7|27280.1|27235.2|27231.6|1459
1591695000000|2020-06-09 09:30:00|27277.7|27274.1|27265.2|27261.6|27295.7|27292.1|27262.2|27258.6|763
1591695300000|2020-06-09 09:35:00|27264.7|27261.1|27258.2|27254.6|27273.2|27269.6|27250.7|27247.1|658
1591695600000|2020-06-09 09:40:00|27257.7|27254.1|27264.2|27260.6|27270.2|27266.6|27248.7|27245.1|352
1591695900000|2020-06-09 09:45:00|27263.7|27260.1|27208.2|27204.6|27264.2|27260.6|27205.2|27201.6|725
1591696200000|2020-06-09 09:50:00|27209.2|27205.6|27206.7|27203.1|27229.7|27226.1|27204.2|27200.6|522
1591696500000|2020-06-09 09:55:00|27206.2|27202.6|27207.2|27203.6|27212.2|27208.6|27185.7|27182.1|441
1591696800000|2020-06-09 10:00:00|27208.2|27204.6|27211.2|27207.6|27231.2|27227.6|27206.2|27202.6|610
1591697100000|2020-06-09 10:05:00|27210.7|27207.1|27236.2|27232.6|27236.2|27232.6|27208.2|27204.6|557
1591697400000|2020-06-09 10:10:00|27235.7|27232.1|27194.2|27190.6|27237.2|27233.6|27175.2|27171.6|562
1591697700000|2020-06-09 10:15:00|27195.2|27191.6|27209.7|27206.1|27213.2|27209.6|27191.2|27187.6|547
1591698000000|2020-06-09 10:20:00|27210.2|27206.6|27205.7|27202.1|27234.7|27231.1|27202.2|27198.6|626
1591698300000|2020-06-09 10:25:00|27206.2|27202.6|27188.2|27184.6|27212.7|27209.1|27178.2|27174.6|609
1591698600000|2020-06-09 10:30:00|27190.7|27187.1|27223.7|27220.1|27226.2|27222.6|27186.2|27182.6|403
1591698900000|2020-06-09 10:35:00|27223.2|27219.6|27232.2|27228.6|27241.2|27237.6|27218.7|27215.1|590
1591699200000|2020-06-09 10:40:00|27232.7|27229.1|27245.2|27241.6|27249.2|27245.6|27226.2|27222.6|370
1591699500000|2020-06-09 10:45:00|27245.7|27242.1|27238.2|27234.6|27249.2|27245.6|27224.7|27221.1|448
1591699800000|2020-06-09 10:50:00|27236.7|27233.1|27254.2|27250.6|27259.2|27255.6|27233.2|27229.6|352
1591700100000|2020-06-09 10:55:00|27254.7|27251.1|27253.2|27249.6|27264.7|27261.1|27251.7|27248.1|403
1591700400000|2020-06-09 11:00:00|27259.2|27255.6|27256.7|27253.1|27279.7|27276.1|27254.7|27251.1|565
1591700700000|2020-06-09 11:05:00|27256.2|27252.6|27270.2|27266.6|27281.7|27278.1|27252.2|27248.6|342
1591701000000|2020-06-09 11:10:00|27269.7|27266.1|27270.2|27266.6|27277.2|27273.6|27260.2|27256.6|257
1591701300000|2020-06-09 11:15:00|27271.2|27267.6|27257.2|27253.6|27273.7|27270.1|27244.7|27241.1|422
1591701600000|2020-06-09 11:20:00|27256.7|27253.1|27271.2|27267.6|27280.7|27277.1|27255.7|27252.1|292
1591701900000|2020-06-09 11:25:00|27271.7|27268.1|27251.7|27248.1|27275.2|27271.6|27243.2|27239.6|315
1591702200000|2020-06-09 11:30:00|27251.2|27247.6|27244.2|27240.6|27260.2|27256.6|27235.2|27231.6|402
1591702500000|2020-06-09 11:35:00|27244.7|27241.1|27258.7|27255.1|27269.2|27265.6|27240.7|27237.1|423
1591702800000|2020-06-09 11:40:00|27259.2|27255.6|27279.2|27275.6|27286.2|27282.6|27258.7|27255.1|354
1591703100000|2020-06-09 11:45:00|27278.7|27275.1|27330.7|27327.1|27337.7|27334.1|27272.2|27268.6|1425
1591703400000|2020-06-09 11:50:00|27330.2|27326.6|27313.2|27309.6|27333.7|27330.1|27310.7|27307.1|676
1591703700000|2020-06-09 11:55:00|27312.7|27309.1|27296.2|27292.6|27323.2|27319.6|27296.2|27292.6|413
1591704000000|2020-06-09 12:00:00|27296.7|27293.1|27283.7|27280.1|27305.2|27301.6|27268.7|27265.1|765
1591704300000|2020-06-09 12:05:00|27284.2|27280.6|27281.2|27277.6|27296.2|27292.6|27269.7|27266.1|471
1591704600000|2020-06-09 12:10:00|27281.7|27278.1|27298.2|27294.6|27301.2|27297.6|27280.2|27276.6|506
1591704900000|2020-06-09 12:15:00|27297.7|27294.1|27305.2|27301.6|27308.7|27305.1|27283.2|27279.6|425
1591705200000|2020-06-09 12:20:00|27305.7|27302.1|27305.2|27301.6|27330.2|27326.6|27302.2|27298.6|800
1591705500000|2020-06-09 12:25:00|27304.7|27301.1|27304.2|27300.6|27311.2|27307.6|27294.2|27290.6|290
1591705800000|2020-06-09 12:30:00|27304.7|27301.1|27281.2|27277.6|27320.2|27316.6|27259.7|27256.1|1093
1591706100000|2020-06-09 12:35:00|27281.7|27278.1|27255.7|27252.1|27288.2|27284.6|27247.2|27243.6|790
1591706400000|2020-06-09 12:40:00|27257.2|27253.6|27230.2|27226.6|27257.7|27254.1|27217.7|27214.1|862
1591706700000|2020-06-09 12:45:00|27229.7|27226.1|27223.2|27219.6|27230.2|27226.6|27204.2|27200.6|617
1591707000000|2020-06-09 12:50:00|27222.7|27219.1|27237.2|27233.6|27244.7|27241.1|27222.7|27219.1|602
1591707300000|2020-06-09 12:55:00|27236.7|27233.1|27223.2|27219.6|27239.2|27235.6|27218.7|27215.1|475
1591707600000|2020-06-09 13:00:00|27222.2|27218.6|27221.2|27217.6|27235.7|27232.1|27216.2|27212.6|743
1591707900000|2020-06-09 13:05:00|27220.7|27217.1|27217.7|27214.1|27226.7|27223.1|27216.2|27212.6|543
1591708200000|2020-06-09 13:10:00|27218.2|27214.6|27232.2|27228.6|27233.2|27229.6|27205.7|27202.1|618
1591708500000|2020-06-09 13:15:00|27232.7|27229.1|27237.2|27233.6|27241.2|27237.6|27217.2|27213.6|496
1591708800000|2020-06-09 13:20:00|27237.7|27234.1|27252.2|27248.6|27256.2|27252.6|27237.2|27233.6|632
1591709100000|2020-06-09 13:25:00|27252.7|27249.1|27267.2|27263.6|27278.2|27274.6|27252.7|27249.1|846
1591709400000|2020-06-09 13:30:00|27266.6|27264.2|27258.1|27255.7|27276.1|27273.7|27180.6|27178.2|7636
1591709700000|2020-06-09 13:35:00|27260.1|27257.7|27258.1|27255.7|27343.6|27341.2|27245.6|27243.2|5178
1591710000000|2020-06-09 13:40:00|27257.6|27255.2|27297.6|27295.2|27308.1|27305.7|27237.6|27235.2|3348
1591710300000|2020-06-09 13:45:00|27298.1|27295.7|27250.6|27248.2|27306.1|27303.7|27250.6|27248.2|2532
1591710600000|2020-06-09 13:50:00|27251.1|27248.7|27231.6|27229.2|27260.1|27257.7|27200.6|27198.2|3223
1591710900000|2020-06-09 13:55:00|27232.1|27229.7|27207.6|27205.2|27247.6|27245.2|27203.1|27200.7|2541
1591711200000|2020-06-09 14:00:00|27210.6|27208.2|27208.6|27206.2|27214.6|27212.2|27156.6|27154.2|4116
1591711500000|2020-06-09 14:05:00|27209.1|27206.7|27203.1|27200.7|27221.6|27219.2|27180.6|27178.2|2593
1591711800000|2020-06-09 14:10:00|27202.1|27199.7|27192.6|27190.2|27205.1|27202.7|27172.6|27170.2|2174
1591712100000|2020-06-09 14:15:00|27194.1|27191.7|27275.1|27272.7|27276.6|27274.2|27190.6|27188.2|2847
1591712400000|2020-06-09 14:20:00|27275.6|27273.2|27302.1|27299.7|27304.6|27302.2|27255.6|27253.2|2522
1591712700000|2020-06-09 14:25:00|27301.1|27298.7|27271.6|27269.2|27308.6|27306.2|27270.6|27268.2|2438
1591713000000|2020-06-09 14:30:00|27270.6|27268.2|27268.6|27266.2|27292.6|27290.2|27259.6|27257.2|1947
1591713300000|2020-06-09 14:35:00|27268.1|27265.7|27286.1|27283.7|27296.6|27294.2|27262.1|27259.7|1642
1591713600000|2020-06-09 14:40:00|27285.6|27283.2|27315.1|27312.7|27325.6|27323.2|27281.1|27278.7|2192
1591713900000|2020-06-09 14:45:00|27315.6|27313.2|27408.1|27405.7|27410.1|27407.7|27310.6|27308.2|3393
1591714200000|2020-06-09 14:50:00|27407.6|27405.2|27428.6|27426.2|27430.1|27427.7|27387.1|27384.7|2885
1591714500000|2020-06-09 14:55:00|27427.6|27425.2|27400.6|27398.2|27436.6|27434.2|27397.6|27395.2|2448
1591714800000|2020-06-09 15:00:00|27398.6|27396.2|27442.6|27440.2|27445.1|27442.7|27378.1|27375.7|3619
1591715100000|2020-06-09 15:05:00|27441.1|27438.7|27410.6|27408.2|27444.1|27441.7|27402.1|27399.7|2038
1591715400000|2020-06-09 15:10:00|27409.6|27407.2|27387.6|27385.2|27438.1|27435.7|27382.6|27380.2|2482
1591715700000|2020-06-09 15:15:00|27388.1|27385.7|27378.7|27376.3|27392.6|27390.2|27351.2|27348.8|2613
1591716000000|2020-06-09 15:20:00|27377.7|27375.3|27374.7|27372.3|27392.7|27390.3|27369.7|27367.3|1732
1591716300000|2020-06-09 15:25:00|27374.2|27371.8|27362.7|27360.3|27392.2|27389.8|27349.7|27347.3|1861
1591716600000|2020-06-09 15:30:00|27363.2|27360.8|27329.7|27327.3|27367.2|27364.8|27321.7|27319.3|2413
1591716900000|2020-06-09 15:35:00|27330.2|27327.8|27300.7|27298.3|27338.7|27336.3|27294.7|27292.3|2392
1591717200000|2020-06-09 15:40:00|27299.7|27297.3|27315.7|27313.3|27320.7|27318.3|27286.2|27283.8|1695
1591717500000|2020-06-09 15:45:00|27314.7|27312.3|27287.7|27285.3|27323.2|27320.8|27278.2|27275.8|1896
1591717800000|2020-06-09 15:50:00|27288.2|27285.8|27295.2|27292.8|27297.7|27295.3|27283.2|27280.8|899
1591718100000|2020-06-09 15:55:00|27295.7|27293.3|27299.2|27296.8|27307.7|27305.3|27293.2|27290.8|810
1591718400000|2020-06-09 16:00:00|27299.7|27297.3|27257.7|27255.3|27306.2|27303.8|27253.2|27250.8|1552
1591718700000|2020-06-09 16:05:00|27257.2|27254.8|27299.2|27296.8|27299.2|27296.8|27249.7|27247.3|1459
1591719000000|2020-06-09 16:10:00|27298.7|27296.3|27311.7|27309.3|27319.2|27316.8|27297.7|27295.3|1203
1591719300000|2020-06-09 16:15:00|27312.2|27309.8|27313.2|27310.8|27316.2|27313.8|27304.2|27301.8|692
1591719600000|2020-06-09 16:20:00|27313.7|27311.3|27327.7|27325.3|27332.2|27329.8|27313.2|27310.8|979
1591719900000|2020-06-09 16:25:00|27328.2|27325.8|27333.7|27331.3|27334.2|27331.8|27322.2|27319.8|583
1591720200000|2020-06-09 16:30:00|27334.2|27331.8|27344.7|27342.3|27356.7|27354.3|27334.2|27331.8|915
1591720500000|2020-06-09 16:35:00|27345.2|27342.8|27358.7|27356.3|27362.2|27359.8|27333.2|27330.8|1261
1591720800000|2020-06-09 16:40:00|27360.4|27358|27347.9|27345.5|27360.4|27358|27341.9|27339.5|1027
1591721100000|2020-06-09 16:45:00|27347.4|27345|27351.4|27349|27354.9|27352.5|27342.9|27340.5|1144
1591721400000|2020-06-09 16:50:00|27350.9|27348.5|27350.9|27348.5|27355.9|27353.5|27345.9|27343.5|845
1591721700000|2020-06-09 16:55:00|27351.9|27349.5|27381.9|27379.5|27382.4|27380|27346.4|27344|1314
1591722000000|2020-06-09 17:00:00|27380.4|27378|27375.9|27373.5|27390.9|27388.5|27370.9|27368.5|1190
1591722300000|2020-06-09 17:05:00|27376.4|27374|27370.4|27368|27378.9|27376.5|27361.9|27359.5|710
1591722600000|2020-06-09 17:10:00|27369.9|27367.5|27366.9|27364.5|27374.9|27372.5|27358.9|27356.5|816
1591722900000|2020-06-09 17:15:00|27366.4|27364|27367.4|27365|27373.4|27371|27364.9|27362.5|500
1591723200000|2020-06-09 17:20:00|27367.9|27365.5|27398.9|27396.5|27400.9|27398.5|27366.9|27364.5|986
1591723500000|2020-06-09 17:25:00|27399.4|27397|27407.9|27405.5|27408.9|27406.5|27398.4|27396|581
1591723800000|2020-06-09 17:30:00|27408.4|27406|27411.9|27409.5|27411.9|27409.5|27399.9|27397.5|692
1591724100000|2020-06-09 17:35:00|27412.4|27410|27403.4|27401|27416.9|27414.5|27402.9|27400.5|982
1591724400000|2020-06-09 17:40:00|27404.4|27402|27413.4|27411|27414.9|27412.5|27403.4|27401|806
1591724700000|2020-06-09 17:45:00|27413.9|27411.5|27402.9|27400.5|27418.4|27416|27392.9|27390.5|693
1591725000000|2020-06-09 17:50:00|27402.4|27400|27385.9|27383.5|27405.4|27403|27385.4|27383|857
1591725300000|2020-06-09 17:55:00|27385.4|27383|27389.9|27387.5|27392.4|27390|27378.9|27376.5|854
1591725600000|2020-06-09 18:00:00|27391.4|27389|27372.9|27370.5|27399.9|27397.5|27338.4|27336|2119
1591725900000|2020-06-09 18:05:00|27373.9|27371.5|27333.4|27331|27375.4|27373|27329.9|27327.5|1210
1591726200000|2020-06-09 18:10:00|27332.9|27330.5|27356.4|27354|27361.9|27359.5|27331.9|27329.5|899
1591726500000|2020-06-09 18:15:00|27355.9|27353.5|27319.4|27317|27361.4|27359|27318.4|27316|1102
1591726800000|2020-06-09 18:20:00|27318.9|27316.5|27307.9|27305.5|27325.9|27323.5|27303.4|27301|1192
1591727100000|2020-06-09 18:25:00|27308.4|27306|27312.4|27310|27329.4|27327|27308.4|27306|795
1591727400000|2020-06-09 18:30:00|27311.9|27309.5|27341.9|27339.5|27351.9|27349.5|27303.9|27301.5|1208
1591727700000|2020-06-09 18:35:00|27340.4|27338|27331.4|27329|27340.4|27338|27308.9|27306.5|1326
1591728000000|2020-06-09 18:40:00|27332.4|27330|27340.4|27338|27345.4|27343|27325.9|27323.5|651
1591728300000|2020-06-09 18:45:00|27339.9|27337.5|27362.9|27360.5|27367.4|27365|27323.4|27321|1482
1591728600000|2020-06-09 18:50:00|27363.9|27361.5|27361.4|27359|27372.9|27370.5|27341.4|27339|1388
1591728900000|2020-06-09 18:55:00|27361.9|27359.5|27367.9|27365.5|27372.9|27370.5|27342.4|27340|940
1591729200000|2020-06-09 19:00:00|27367.4|27365|27345.9|27343.5|27373.9|27371.5|27335.4|27333|1348
1591729500000|2020-06-09 19:05:00|27346.4|27344|27356.9|27354.5|27362.4|27360|27334.9|27332.5|853
1591729800000|2020-06-09 19:10:00|27357.4|27355|27372.4|27370|27379.4|27377|27343.9|27341.5|2329
1591730100000|2020-06-09 19:15:00|27375.9|27373.5|27397.4|27395|27399.4|27397|27369.9|27367.5|1543
1591730400000|2020-06-09 19:20:00|27396.9|27394.5|27393.4|27391|27422.4|27420|27389.4|27387|1766
1591730700000|2020-06-09 19:25:00|27392.9|27390.5|27414.9|27412.5|27417.9|27415.5|27391.9|27389.5|761
1591731000000|2020-06-09 19:30:00|27414.4|27412|27344.4|27342|27416.4|27414|27341.9|27339.5|1660
1591731300000|2020-06-09 19:35:00|27343.9|27341.5|27381.9|27379.5|27382.4|27380|27340.4|27338|1488
1591731600000|2020-06-09 19:40:00|27380.4|27378|27359.4|27357|27401.9|27399.5|27355.4|27353|1432
1591731900000|2020-06-09 19:45:00|27360.4|27358|27327.9|27325.5|27360.4|27358|27309.9|27307.5|2310
1591732200000|2020-06-09 19:50:00|27321.4|27319|27270.8|27268.4|27321.4|27319|27249.8|27247.4|4009
1591732500000|2020-06-09 19:55:00|27272.3|27269.9|27279.8|27277.4|27309.8|27307.4|27269.3|27266.9|4296
1591732800000|2020-06-09 20:00:00|27281|27276.2|27332.5|27327.7|27333.5|27328.7|27281|27276.2|2146
1591733100000|2020-06-09 20:05:00|27330.5|27325.7|27292|27287.2|27333|27328.2|27289|27284.2|1463
1591733400000|2020-06-09 20:10:00|27294|27289.2|27279.1|27269.3|27297.5|27292.7|27270.5|27265.7|986
1591733700000|2020-06-09 20:15:00|27278.4|27268.6|27280.5|27270.7|27280.7|27270.9|27274.3|27264.5|0
1591734000000|2020-06-09 20:20:00|27280.3|27270.5|27278.4|27268.6|27281.3|27271.5|27278.4|27268.6|0
1591734300000|2020-06-09 20:25:00|27279.3|27269.5|27278.3|27268.5|27281.4|27271.6|27277.8|27268|0
1591734600000|2020-06-09 20:30:00|27271.5|27266.7|27259.5|27254.7|27274.5|27269.7|27244.5|27239.7|309
1591734900000|2020-06-09 20:35:00|27257.5|27252.7|27247.5|27242.7|27257.5|27252.7|27243.5|27238.7|89
1591735200000|2020-06-09 20:40:00|27251.5|27246.7|27252.5|27247.7|27254.5|27249.7|27246.5|27241.7|157
1591735500000|2020-06-09 20:45:00|27253.5|27248.7|27253.5|27248.7|27258.5|27253.7|27246.5|27241.7|65
1591735800000|2020-06-09 20:50:00|27251.5|27246.7|27264.5|27259.7|27271.5|27266.7|27251.5|27246.7|133
1591736100000|2020-06-09 20:55:00|27266.5|27261.7|27274.1|27264.3|27277.5|27272.7|27260.5|27255.7|64
1591736400000|2020-06-09 21:00:00|27271.9|27262.1|27271.3|27261.5|27272.7|27262.9|27268.7|27258.9|0
1591736700000|2020-06-09 21:05:00|27270.4|27260.6|27277.4|27267.6|27280.9|27271.1|27270.3|27260.5|0
1591737000000|2020-06-09 21:10:00|27277.2|27267.4|27275.6|27265.8|27279.3|27269.5|27275.2|27265.4|0
1591737300000|2020-06-09 21:15:00|27275.9|27266.1|27279.9|27270.1|27279.9|27270.1|27275.9|27266.1|0
1591737600000|2020-06-09 21:20:00|27280|27270.2|27280.9|27271.1|27281.7|27271.9|27278|27268.2|0
1591737900000|2020-06-09 21:25:00|27280.8|27271|27278.7|27268.9|27282.4|27272.6|27277.7|27267.9|0
1591738200000|2020-06-09 21:30:00|27278.3|27268.5|27275.4|27265.6|27278.4|27268.6|27275.4|27265.6|0
1591738500000|2020-06-09 21:35:00|27275.3|27265.5|27274.7|27264.9|27276|27266.2|27273.6|27263.8|0
1591738800000|2020-06-09 21:40:00|27274.6|27264.8|27276.7|27266.9|27276.7|27266.9|27274.6|27264.8|0
1591739100000|2020-06-09 21:45:00|27274.8|27265|27281.7|27271.9|27282.1|27272.3|27274.8|27265|0
1591739400000|2020-06-09 21:50:00|27281.9|27272.1|27301.2|27291.4|27303.2|27293.4|27281.8|27272|0
1591739700000|2020-06-09 21:55:00|27299.3|27289.5|27284.6|27274.8|27299.7|27289.9|27284.6|27274.8|0
1591740000000|2020-06-09 22:00:00|27260.5|27255.7|27286.5|27281.7|27291|27286.2|27260.5|27255.7|213
1591740300000|2020-06-09 22:05:00|27287|27282.2|27292.5|27287.7|27294|27289.2|27283|27278.2|84
1591740600000|2020-06-09 22:10:00|27293|27288.2|27286.5|27281.7|27300|27295.2|27282.5|27277.7|113
1591740900000|2020-06-09 22:15:00|27286|27281.2|27287|27282.2|27290|27285.2|27283|27278.2|43
1591741200000|2020-06-09 22:20:00|27287.5|27282.7|27286|27281.2|27292|27287.2|27283|27278.2|109
1591741500000|2020-06-09 22:25:00|27286.5|27281.7|27285|27280.2|27289.5|27284.7|27283|27278.2|29
1591741800000|2020-06-09 22:30:00|27285.5|27280.7|27275|27270.2|27287|27282.2|27270|27265.2|151
1591742100000|2020-06-09 22:35:00|27275.5|27270.7|27314|27309.2|27315|27310.2|27274.5|27269.7|215
1591742400000|2020-06-09 22:40:00|27314.5|27309.7|27324|27319.2|27328|27323.2|27308|27303.2|124
1591742700000|2020-06-09 22:45:00|27324.5|27319.7|27325.5|27320.7|27331|27326.2|27320.5|27315.7|148
1591743000000|2020-06-09 22:50:00|27326|27321.2|27330|27325.2|27336.5|27331.7|27325|27320.2|76
1591743300000|2020-06-09 22:55:00|27330.5|27325.7|27325|27320.2|27335.5|27330.7|27324.5|27319.7|96
1591743600000|2020-06-09 23:00:00|27325.5|27320.7|27323.5|27318.7|27332.5|27327.7|27319|27314.2|165
1591743900000|2020-06-09 23:05:00|27324|27319.2|27319.5|27314.7|27325|27320.2|27319|27314.2|43
1591744200000|2020-06-09 23:10:00|27319|27314.2|27299.5|27294.7|27319.5|27314.7|27297.5|27292.7|240
1591744500000|2020-06-09 23:15:00|27300|27295.2|27298|27293.2|27304.5|27299.7|27294.5|27289.7|100
1591744800000|2020-06-09 23:20:00|27298.5|27293.7|27307.5|27302.7|27307.5|27302.7|27290|27285.2|132
1591745100000|2020-06-09 23:25:00|27307|27302.2|27319.5|27314.7|27320|27315.2|27302.5|27297.7|86
1591745400000|2020-06-09 23:30:00|27319|27314.2|27345.5|27340.7|27347.5|27342.7|27309.5|27304.7|243
1591745700000|2020-06-09 23:35:00|27345|27340.2|27342.5|27337.7|27356.5|27351.7|27342|27337.2|160
1591746000000|2020-06-09 23:40:00|27343.5|27338.7|27337.5|27332.7|27349|27344.2|27329.5|27324.7|161
1591746300000|2020-06-09 23:45:00|27337|27332.2|27350|27345.2|27350.5|27345.7|27331|27326.2|160
1591746600000|2020-06-09 23:50:00|27350.5|27345.7|27362.5|27357.7|27370.5|27365.7|27339.5|27334.7|379
1591746900000|2020-06-09 23:55:00|27363.5|27358.7|27362.5|27357.7|27371.5|27366.7|27356|27351.2|191
1591747200000|2020-06-10 00:00:00|27362|27357.2|27352.5|27347.7|27379.5|27374.7|27340|27335.2|306
1591747500000|2020-06-10 00:05:00|27352|27347.2|27365.5|27360.7|27370|27365.2|27340|27335.2|188
1591747800000|2020-06-10 00:10:00|27365|27360.2|27350|27345.2|27369.5|27364.7|27348.5|27343.7|224
1591748100000|2020-06-10 00:15:00|27350.5|27345.7|27371.5|27366.7|27373|27368.2|27343.5|27338.7|213
1591748400000|2020-06-10 00:20:00|27372.5|27367.7|27371|27366.2|27377|27372.2|27358|27353.2|154
1591748700000|2020-06-10 00:25:00|27370.5|27365.7|27372|27367.2|27376.5|27371.7|27365.5|27360.7|91
1591749000000|2020-06-10 00:30:00|27371.5|27366.7|27387.5|27382.7|27398|27393.2|27371.5|27366.7|338
1591749300000|2020-06-10 00:35:00|27387|27382.2|27386|27381.2|27395.5|27390.7|27377.5|27372.7|87
1591749600000|2020-06-10 00:40:00|27386.5|27381.7|27386|27381.2|27391.5|27386.7|27377.5|27372.7|122
1591749900000|2020-06-10 00:45:00|27387.5|27382.7|27377.5|27372.7|27395.5|27390.7|27372|27367.2|151
1591750200000|2020-06-10 00:50:00|27378|27373.2|27397.5|27392.7|27398.5|27393.7|27373.5|27368.7|157
1591750500000|2020-06-10 00:55:00|27397|27392.2|27404.5|27399.7|27412.5|27407.7|27390.5|27385.7|259
1591750800000|2020-06-10 01:00:00|27405.5|27400.7|27389.5|27384.7|27409.5|27404.7|27381|27376.2|225
1591751100000|2020-06-10 01:05:00|27390|27385.2|27396.5|27391.7|27411.5|27406.7|27384|27379.2|141
1591751400000|2020-06-10 01:10:00|27396|27391.2|27442.5|27437.7|27452.5|27447.7|27396|27391.2|639
1591751700000|2020-06-10 01:15:00|27444.5|27439.7|27453.5|27448.7|27461.5|27456.7|27437.5|27432.7|304
1591752000000|2020-06-10 01:20:00|27453|27448.2|27447.5|27442.7|27453.5|27448.7|27443|27438.2|183
1591752300000|2020-06-10 01:25:00|27447|27442.2|27456.5|27451.7|27467.5|27462.7|27441.5|27436.7|224
1591752600000|2020-06-10 01:30:00|27455.5|27450.7|27446.5|27441.7|27467|27462.2|27443.5|27438.7|331
1591752900000|2020-06-10 01:35:00|27447.5|27442.7|27442.5|27437.7|27455.5|27450.7|27442|27437.2|179
1591753200000|2020-06-10 01:40:00|27443.5|27438.7|27447.5|27442.7|27458|27453.2|27442.5|27437.7|119
1591753500000|2020-06-10 01:45:00|27447|27442.2|27460|27455.2|27466.5|27461.7|27437.5|27432.7|205
1591753800000|2020-06-10 01:50:00|27460.5|27455.7|27474.5|27469.7|27477.5|27472.7|27455.5|27450.7|240
1591754100000|2020-06-10 01:55:00|27475|27470.2|27468.5|27463.7|27478|27473.2|27466|27461.2|154
1591754400000|2020-06-10 02:00:00|27468|27463.2|27491|27486.2|27496|27491.2|27468|27463.2|385
1591754700000|2020-06-10 02:05:00|27490.5|27485.7|27482.5|27477.7|27491.5|27486.7|27477.5|27472.7|163
1591755000000|2020-06-10 02:10:00|27483|27478.2|27485.5|27480.7|27489.5|27484.7|27478.5|27473.7|126
1591755300000|2020-06-10 02:15:00|27486|27481.2|27483|27478.2|27490.5|27485.7|27476|27471.2|218
1591755600000|2020-06-10 02:20:00|27483.5|27478.7|27473|27468.2|27483.5|27478.7|27469.5|27464.7|139
1591755900000|2020-06-10 02:25:00|27472.5|27467.7|27457.5|27452.7|27477|27472.2|27455.5|27450.7|210
1591756200000|2020-06-10 02:30:00|27457|27452.2|27442.5|27437.7|27460|27455.2|27436|27431.2|260
1591756500000|2020-06-10 02:35:00|27443|27438.2|27427.5|27422.7|27443.5|27438.7|27416.5|27411.7|264
1591756800000|2020-06-10 02:40:00|27427|27422.2|27429|27424.2|27439|27434.2|27425.5|27420.7|110
1591757100000|2020-06-10 02:45:00|27428.5|27423.7|27437.5|27432.7|27447|27442.2|27424.5|27419.7|158
1591757400000|2020-06-10 02:50:00|27438|27433.2|27442.5|27437.7|27445|27440.2|27434.5|27429.7|69
1591757700000|2020-06-10 02:55:00|27443|27438.2|27449|27444.2|27454|27449.2|27439|27434.2|130
1591758000000|2020-06-10 03:00:00|27448.5|27443.7|27449.5|27444.7|27457.5|27452.7|27446.5|27441.7|126
1591758300000|2020-06-10 03:05:00|27449|27444.2|27445.5|27440.7|27451|27446.2|27443.5|27438.7|186
1591758600000|2020-06-10 03:10:00|27446|27441.2|27445.5|27440.7|27457.5|27452.7|27444.5|27439.7|61
1591758900000|2020-06-10 03:15:00|27445|27440.2|27425.5|27420.7|27445|27440.2|27425.5|27420.7|115
1591759200000|2020-06-10 03:20:00|27424|27419.2|27423.5|27418.7|27433|27428.2|27420|27415.2|100
1591759500000|2020-06-10 03:25:00|27421.5|27416.7|27411.5|27406.7|27427.5|27422.7|27405.5|27400.7|177
1591759800000|2020-06-10 03:30:00|27412|27407.2|27409.5|27404.7|27417.5|27412.7|27406.5|27401.7|128
1591760100000|2020-06-10 03:35:00|27409|27404.2|27427.5|27422.7|27433|27428.2|27409|27404.2|132
1591760400000|2020-06-10 03:40:00|27427|27422.2|27427.5|27422.7|27430.5|27425.7|27422|27417.2|81
1591760700000|2020-06-10 03:45:00|27427|27422.2|27415.5|27410.7|27428.5|27423.7|27413.5|27408.7|65
1591761000000|2020-06-10 03:50:00|27414|27409.2|27412|27407.2|27416.5|27411.7|27409.5|27404.7|37
1591761300000|2020-06-10 03:55:00|27411.5|27406.7|27430.5|27425.7|27433.5|27428.7|27411|27406.2|123
1591761600000|2020-06-10 04:00:00|27431.5|27426.7|27425|27420.2|27435|27430.2|27424|27419.2|166
1591761900000|2020-06-10 04:05:00|27425.5|27420.7|27403|27398.2|27433|27428.2|27400|27395.2|162
1591762200000|2020-06-10 04:10:00|27403.5|27398.7|27409.5|27404.7|27411.5|27406.7|27395.5|27390.7|173
1591762500000|2020-06-10 04:15:00|27410.5|27405.7|27406|27401.2|27411|27406.2|27402|27397.2|55
1591762800000|2020-06-10 04:20:00|27407.5|27402.7|27403.5|27398.7|27413|27408.2|27401.5|27396.7|40
1591763100000|2020-06-10 04:25:00|27403|27398.2|27406.5|27401.7|27407.5|27402.7|27398.5|27393.7|52
1591763400000|2020-06-10 04:30:00|27406|27401.2|27415.5|27410.7|27417|27412.2|27400|27395.2|92
1591763700000|2020-06-10 04:35:00|27415|27410.2|27409.5|27404.7|27416|27411.2|27405|27400.2|51
1591764000000|2020-06-10 04:40:00|27410|27405.2|27412|27407.2|27421.5|27416.7|27408|27403.2|86
1591764300000|2020-06-10 04:45:00|27412.5|27407.7|27419.5|27414.7|27423|27418.2|27411.5|27406.7|96
1591764600000|2020-06-10 04:50:00|27420|27415.2|27427|27422.2|27432.5|27427.7|27420|27415.2|148
1591764900000|2020-06-10 04:55:00|27426.5|27421.7|27426.5|27421.7|27431.5|27426.7|27418.5|27413.7|79
1591765200000|2020-06-10 05:00:00|27426|27421.2|27429|27424.2|27434|27429.2|27425|27420.2|81
1591765500000|2020-06-10 05:05:00|27428.5|27423.7|27431|27426.2|27433.5|27428.7|27427|27422.2|77
1591765800000|2020-06-10 05:10:00|27430.5|27425.7|27420.5|27415.7|27432.5|27427.7|27415.5|27410.7|123
1591766100000|2020-06-10 05:15:00|27421|27416.2|27431|27426.2|27431.5|27426.7|27421|27416.2|53
1591766400000|2020-06-10 05:20:00|27431.5|27426.7|27434.5|27429.7|27439.5|27434.7|27430|27425.2|119
1591766700000|2020-06-10 05:25:00|27434|27429.2|27436|27431.2|27443.5|27438.7|27426.5|27421.7|134
1591767000000|2020-06-10 05:30:00|27436.5|27431.7|27456.5|27451.7|27457|27452.2|27436.5|27431.7|269
1591767300000|2020-06-10 05:35:00|27456|27451.2|27459.5|27454.7|27463.5|27458.7|27449|27444.2|198
1591767600000|2020-06-10 05:40:00|27460.5|27455.7|27461|27456.2|27463|27458.2|27451.5|27446.7|79
1591767900000|2020-06-10 05:45:00|27460.5|27455.7|27448.5|27443.7|27461.5|27456.7|27447.5|27442.7|102
1591768200000|2020-06-10 05:50:00|27448|27443.2|27437.5|27432.7|27449|27444.2|27431.5|27426.7|180
1591768500000|2020-06-10 05:55:00|27437|27432.2|27435.5|27430.7|27444.5|27439.7|27428.5|27423.7|78
1591768800000|2020-06-10 06:00:00|27434.9|27431.3|27432.9|27429.3|27458.4|27454.8|27423.9|27420.3|395
1591769100000|2020-06-10 06:05:00|27432.4|27428.8|27415.4|27411.8|27432.9|27429.3|27397.9|27394.3|389
1591769400000|2020-06-10 06:10:00|27415.9|27412.3|27399.9|27396.3|27420.9|27417.3|27397.4|27393.8|254
1591769700000|2020-06-10 06:15:00|27400.4|27396.8|27412.4|27408.8|27424.9|27421.3|27399.9|27396.3|211
1591770000000|2020-06-10 06:20:00|27412.9|27409.3|27386.9|27383.3|27416.4|27412.8|27384.9|27381.3|318
1591770300000|2020-06-10 06:25:00|27385.9|27382.3|27357.9|27354.3|27385.9|27382.3|27355.9|27352.3|516
1591770600000|2020-06-10 06:30:00|27357.4|27353.8|27349.9|27346.3|27367.9|27364.3|27347.9|27344.3|247
1591770900000|2020-06-10 06:35:00|27349.4|27345.8|27348.9|27345.3|27358.9|27355.3|27336.4|27332.8|366
1591771200000|2020-06-10 06:40:00|27347.9|27344.3|27350.9|27347.3|27355.9|27352.3|27338.9|27335.3|189
1591771500000|2020-06-10 06:45:00|27350.4|27346.8|27358.9|27355.3|27361.9|27358.3|27348.9|27345.3|298
1591771800000|2020-06-10 06:50:00|27359.4|27355.8|27359.4|27355.8|27361.9|27358.3|27350.4|27346.8|236
1591772100000|2020-06-10 06:55:00|27359.9|27356.3|27349.4|27345.8|27368.9|27365.3|27347.9|27344.3|184
1591772400000|2020-06-10 07:00:00|27348.9|27345.3|27394.4|27390.8|27395.9|27392.3|27335.9|27332.3|828
1591772700000|2020-06-10 07:05:00|27394.9|27391.3|27429.9|27426.3|27435.9|27432.3|27392.4|27388.8|842
1591773000000|2020-06-10 07:10:00|27433.9|27430.3|27443.4|27439.8|27447.9|27444.3|27422.9|27419.3|479
1591773300000|2020-06-10 07:15:00|27441.9|27438.3|27432.9|27429.3|27448.4|27444.8|27426.9|27423.3|382
1591773600000|2020-06-10 07:20:00|27432.4|27428.8|27413.4|27409.8|27435.9|27432.3|27411.4|27407.8|303
1591773900000|2020-06-10 07:25:00|27413.9|27410.3|27448.9|27445.3|27448.9|27445.3|27413.9|27410.3|284
1591774200000|2020-06-10 07:30:00|27448.4|27444.8|27404.9|27401.3|27448.4|27444.8|27404.9|27401.3|803
1591774500000|2020-06-10 07:35:00|27403.9|27400.3|27411.9|27408.3|27420.9|27417.3|27397.9|27394.3|349
1591774800000|2020-06-10 07:40:00|27410.9|27407.3|27402.4|27398.8|27414.4|27410.8|27390.4|27386.8|321
1591775100000|2020-06-10 07:45:00|27401.9|27398.3|27397.4|27393.8|27408.9|27405.3|27390.9|27387.3|232
1591775400000|2020-06-10 07:50:00|27396.9|27393.3|27400.4|27396.8|27413.9|27410.3|27396.9|27393.3|200
1591775700000|2020-06-10 07:55:00|27399.4|27395.8|27412.9|27409.3|27418.4|27414.8|27399.4|27395.8|202
1591776000000|2020-06-10 08:00:00|27412.4|27408.8|27374.4|27370.8|27412.9|27409.3|27373.9|27370.3|378
1591776300000|2020-06-10 08:05:00|27373.9|27370.3|27374.4|27370.8|27380.9|27377.3|27358.9|27355.3|283
1591776600000|2020-06-10 08:10:00|27373.9|27370.3|27391.4|27387.8|27393.9|27390.3|27358.9|27355.3|270
1591776900000|2020-06-10 08:15:00|27390.9|27387.3|27404.9|27401.3|27415.9|27412.3|27388.9|27385.3|316
1591777200000|2020-06-10 08:20:00|27405.4|27401.8|27384.9|27381.3|27406.9|27403.3|27377.9|27374.3|178
1591777500000|2020-06-10 08:25:00|27385.9|27382.3|27395.9|27392.3|27413.9|27410.3|27377.9|27374.3|241
1591777800000|2020-06-10 08:30:00|27396.4|27392.8|27404.9|27401.3|27408.9|27405.3|27381.9|27378.3|230
1591778100000|2020-06-10 08:35:00|27403.9|27400.3|27403.9|27400.3|27411.9|27408.3|27396.4|27392.8|182
1591778400000|2020-06-10 08:40:00|27403.4|27399.8|27379.9|27376.3|27403.4|27399.8|27379.9|27376.3|154
1591778700000|2020-06-10 08:45:00|27380.4|27376.8|27363.9|27360.3|27383.4|27379.8|27363.9|27360.3|320
1591779000000|2020-06-10 08:50:00|27364.9|27361.3|27357.9|27354.3|27369.4|27365.8|27349.4|27345.8|317
1591779300000|2020-06-10 08:55:00|27358.4|27354.8|27318.9|27315.3|27358.9|27355.3|27310.4|27306.8|642
1591779600000|2020-06-10 09:00:00|27319.4|27315.8|27190.4|27186.8|27319.4|27315.8|27179.4|27175.8|1727
1591779900000|2020-06-10 09:05:00|27189.9|27186.3|27239.9|27236.3|27246.9|27243.3|27187.9|27184.3|1062
1591780200000|2020-06-10 09:10:00|27240.4|27236.8|27247.4|27243.8|27256.4|27252.8|27231.4|27227.8|700
1591780500000|2020-06-10 09:15:00|27246.9|27243.3|27203.9|27200.3|27260.9|27257.3|27202.4|27198.8|758
1591780800000|2020-06-10 09:20:00|27204.4|27200.8|27234.4|27230.8|27247.4|27243.8|27199.9|27196.3|572
1591781100000|2020-06-10 09:25:00|27233.9|27230.3|27221.4|27217.8|27233.9|27230.3|27195.4|27191.8|530
1591781400000|2020-06-10 09:30:00|27220.9|27217.3|27247.9|27244.3|27251.9|27248.3|27214.9|27211.3|487
1591781700000|2020-06-10 09:35:00|27248.4|27244.8|27240.9|27237.3|27249.4|27245.8|27224.9|27221.3|289
1591782000000|2020-06-10 09:40:00|27239.9|27236.3|27253.4|27249.8|27256.4|27252.8|27217.4|27213.8|412
1591782300000|2020-06-10 09:45:00|27253.9|27250.3|27210.9|27207.3|27253.9|27250.3|27202.9|27199.3|456
1591782600000|2020-06-10 09:50:00|27211.4|27207.8|27234.4|27230.8|27235.9|27232.3|27210.9|27207.3|305
1591782900000|2020-06-10 09:55:00|27233.9|27230.3|27223.9|27220.3|27237.4|27233.8|27213.9|27210.3|253
1591783200000|2020-06-10 10:00:00|27224.4|27220.8|27191.9|27188.3|27225.9|27222.3|27190.4|27186.8|475
1591783500000|2020-06-10 10:05:00|27192.4|27188.8|27143.4|27139.8|27194.9|27191.3|27140.9|27137.3|987
1591783800000|2020-06-10 10:10:00|27143.9|27140.3|27131.4|27127.8|27163.9|27160.3|27121.9|27118.3|668
1591784100000|2020-06-10 10:15:00|27130.9|27127.3|27140.9|27137.3|27162.4|27158.8|27110.4|27106.8|791
1591784400000|2020-06-10 10:20:00|27139.4|27135.8|27158.9|27155.3|27162.9|27159.3|27138.9|27135.3|394
1591784700000|2020-06-10 10:25:00|27159.9|27156.3|27167.9|27164.3|27176.9|27173.3|27148.9|27145.3|561
1591785000000|2020-06-10 10:30:00|27168.4|27164.8|27182.9|27179.3|27187.9|27184.3|27168.4|27164.8|450
1591785300000|2020-06-10 10:35:00|27183.4|27179.8|27204.9|27201.3|27204.9|27201.3|27177.4|27173.8|353
1591785600000|2020-06-10 10:40:00|27204.4|27200.8|27225.9|27222.3|27226.4|27222.8|27202.4|27198.8|629
1591785900000|2020-06-10 10:45:00|27226.4|27222.8|27231.4|27227.8|27248.9|27245.3|27218.9|27215.3|633
1591786200000|2020-06-10 10:50:00|27230.9|27227.3|27262.4|27258.8|27278.9|27275.3|27227.9|27224.3|712
1591786500000|2020-06-10 10:55:00|27263.4|27259.8|27250.9|27247.3|27265.4|27261.8|27241.4|27237.8|394
1591786800000|2020-06-10 11:00:00|27248.9|27245.3|27255.9|27252.3|27271.9|27268.3|27245.9|27242.3|359
1591787100000|2020-06-10 11:05:00|27255.4|27251.8|27250.9|27247.3|27265.4|27261.8|27249.9|27246.3|397
1591787400000|2020-06-10 11:10:00|27251.4|27247.8|27252.4|27248.8|27256.9|27253.3|27230.9|27227.3|394
1591787700000|2020-06-10 11:15:00|27253.4|27249.8|27262.4|27258.8|27267.4|27263.8|27250.4|27246.8|423
1591788000000|2020-06-10 11:20:00|27262.9|27259.3|27267.9|27264.3|27269.9|27266.3|27239.9|27236.3|405
1591788300000|2020-06-10 11:25:00|27269.9|27266.3|27227.9|27224.3|27292.9|27289.3|27218.4|27214.8|1069
1591788600000|2020-06-10 11:30:00|27228.4|27224.8|27236.9|27233.3|27247.4|27243.8|27225.9|27222.3|308
1591788900000|2020-06-10 11:35:00|27237.4|27233.8|27273.9|27270.3|27278.9|27275.3|27236.4|27232.8|607
1591789200000|2020-06-10 11:40:00|27273.4|27269.8|27256.9|27253.3|27276.9|27273.3|27249.9|27246.3|250
1591789500000|2020-06-10 11:45:00|27257.4|27253.8|27275.9|27272.3|27276.9|27273.3|27249.9|27246.3|338
1591789800000|2020-06-10 11:50:00|27275.4|27271.8|27270.9|27267.3|27277.4|27273.8|27259.4|27255.8|325
1591790100000|2020-06-10 11:55:00|27270.4|27266.8|27306.4|27302.8|27313.9|27310.3|27269.9|27266.3|949
1591790400000|2020-06-10 12:00:00|27305.4|27301.8|27304.4|27300.8|27316.9|27313.3|27288.9|27285.3|725
1591790700000|2020-06-10 12:05:00|27303.9|27300.3|27298.4|27294.8|27326.9|27323.3|27293.9|27290.3|713
1591791000000|2020-06-10 12:10:00|27299.4|27295.8|27309.9|27306.3|27328.9|27325.3|27297.4|27293.8|677
1591791300000|2020-06-10 12:15:00|27309.4|27305.8|27313.9|27310.3|27320.9|27317.3|27297.9|27294.3|583
1591791600000|2020-06-10 12:20:00|27314.9|27311.3|27302.9|27299.3|27323.4|27319.8|27297.9|27294.3|571
1591791900000|2020-06-10 12:25:00|27302.4|27298.8|27310.4|27306.8|27329.9|27326.3|27298.9|27295.3|524
1591792200000|2020-06-10 12:30:00|27309.9|27306.3|27313.4|27309.8|27335.9|27332.3|27303.9|27300.3|905
1591792500000|2020-06-10 12:35:00|27315.4|27311.8|27288.9|27285.3|27318.9|27315.3|27287.4|27283.8|611
1591792800000|2020-06-10 12:40:00|27289.4|27285.8|27284.9|27281.3|27299.4|27295.8|27274.4|27270.8|584
1591793100000|2020-06-10 12:45:00|27285.4|27281.8|27298.9|27295.3|27302.9|27299.3|27279.4|27275.8|608
1591793400000|2020-06-10 12:50:00|27299.9|27296.3|27318.9|27315.3|27331.4|27327.8|27298.9|27295.3|821
1591793700000|2020-06-10 12:55:00|27318.4|27314.8|27317.9|27314.3|27331.9|27328.3|27305.9|27302.3|493
1591794000000|2020-06-10 13:00:00|27317.4|27313.8|27300.9|27297.3|27342.4|27338.8|27292.9|27289.3|918
1591794300000|2020-06-10 13:05:00|27301.4|27297.8|27290.4|27286.8|27315.4|27311.8|27287.9|27284.3|554
1591794600000|2020-06-10 13:10:00|27290.9|27287.3|27291.9|27288.3|27296.4|27292.8|27281.9|27278.3|453
1591794900000|2020-06-10 13:15:00|27290.9|27287.3|27260.9|27257.3|27295.9|27292.3|27254.9|27251.3|818
1591795200000|2020-06-10 13:20:00|27261.9|27258.3|27256.9|27253.3|27268.9|27265.3|27245.4|27241.8|741
1591795500000|2020-06-10 13:25:00|27256.4|27252.8|27257.9|27254.3|27273.4|27269.8|27251.9|27248.3|1001
1591795800000|2020-06-10 13:30:00|27257.3|27254.9|27208.3|27205.9|27300.3|27297.9|27206.8|27204.4|5663
1591796100000|2020-06-10 13:35:00|27207.3|27204.9|27192.3|27189.9|27216.8|27214.4|27172.3|27169.9|3846
1591796400000|2020-06-10 13:40:00|27190.3|27187.9|27134.3|27131.9|27201.3|27198.9|27123.3|27120.9|3801
1591796700000|2020-06-10 13:45:00|27133.8|27131.4|27152.3|27149.9|27168.3|27165.9|27122.3|27119.9|3079
1591797000000|2020-06-10 13:50:00|27154.3|27151.9|27095.3|27092.9|27161.3|27158.9|27082.8|27080.4|3403
1591797300000|2020-06-10 13:55:00|27094.8|27092.4|27128.3|27125.9|27133.3|27130.9|27067.8|27065.4|3398
1591797600000|2020-06-10 14:00:00|27130.3|27127.9|27109.3|27106.9|27148.3|27145.9|27103.8|27101.4|2335
1591797900000|2020-06-10 14:05:00|27108.3|27105.9|27132.3|27129.9|27135.3|27132.9|27084.8|27082.4|2291
1591798200000|2020-06-10 14:10:00|27130.8|27128.4|27011.3|27008.9|27130.8|27128.4|26999.8|26997.4|3876
1591798500000|2020-06-10 14:15:00|27010.8|27008.4|26957.8|26955.4|27043.8|27041.4|26956.8|26954.4|5663
1591798800000|2020-06-10 14:20:00|26957.3|26954.9|26976.3|26973.9|26976.8|26974.4|26942.8|26940.4|3130
1591799100000|2020-06-10 14:25:00|26974.8|26972.4|27003.8|27001.4|27021.8|27019.4|26970.8|26968.4|3919
1591799400000|2020-06-10 14:30:00|27001.8|26999.4|27044.3|27041.9|27049.3|27046.9|26980.8|26978.4|3370
1591799700000|2020-06-10 14:35:00|27047.3|27044.9|27080.8|27078.4|27081.8|27079.4|27035.8|27033.4|2596
1591800000000|2020-06-10 14:40:00|27081.3|27078.9|27052.3|27049.9|27100.3|27097.9|27050.3|27047.9|2282
1591800300000|2020-06-10 14:45:00|27053.8|27051.4|27030.8|27028.4|27083.8|27081.4|27026.8|27024.4|2784
1591800600000|2020-06-10 14:50:00|27031.3|27028.9|26968.8|26966.4|27045.8|27043.4|26968.8|26966.4|2460
1591800900000|2020-06-10 14:55:00|26969.8|26967.4|26979.8|26977.4|26983.8|26981.4|26939.3|26936.9|3210
1591801200000|2020-06-10 15:00:00|26978.8|26976.4|27031.8|27029.4|27031.8|27029.4|26967.8|26965.4|2549
1591801500000|2020-06-10 15:05:00|27032.3|27029.9|27046.8|27044.4|27086.3|27083.9|27026.3|27023.9|2599
1591801800000|2020-06-10 15:10:00|27047.8|27045.4|27069.8|27067.4|27069.8|27067.4|27021.8|27019.4|1953
1591802100000|2020-06-10 15:15:00|27069.3|27066.9|27080.8|27078.4|27090.8|27088.4|27047.8|27045.4|1917
1591802400000|2020-06-10 15:20:00|27080.3|27077.9|27064.8|27062.4|27093.3|27090.9|27063.8|27061.4|1177
1591802700000|2020-06-10 15:25:00|27064.3|27061.9|27064.8|27062.4|27089.8|27087.4|27059.3|27056.9|1542
1591803000000|2020-06-10 15:30:00|27065.8|27063.4|27056.8|27054.4|27091.3|27088.9|27039.8|27037.4|3117
1591803300000|2020-06-10 15:35:00|27055.8|27053.4|27089.3|27086.9|27090.8|27088.4|27012.8|27010.4|2876
1591803600000|2020-06-10 15:40:00|27088.8|27086.4|27109.8|27107.4|27138.8|27136.4|27081.3|27078.9|3725
1591803900000|2020-06-10 15:45:00|27110.8|27108.4|27102.3|27099.9|27123.8|27121.4|27076.3|27073.9|1481
1591804200000|2020-06-10 15:50:00|27102.8|27100.4|27129.8|27127.4|27138.8|27136.4|27095.8|27093.4|1247
1591804500000|2020-06-10 15:55:00|27128.8|27126.4|27114.8|27112.4|27129.3|27126.9|27094.8|27092.4|1017
1591804800000|2020-06-10 16:00:00|27115.3|27112.9|27133.8|27131.4|27143.8|27141.4|27094.8|27092.4|1853
1591805100000|2020-06-10 16:05:00|27133.3|27130.9|27101.8|27099.4|27134.3|27131.9|27081.3|27078.9|1497
1591805400000|2020-06-10 16:10:00|27102.3|27099.9|27091.8|27089.4|27112.8|27110.4|27084.3|27081.9|1207
1591805700000|2020-06-10 16:15:00|27090.3|27087.9|27137.8|27135.4|27138.8|27136.4|27084.8|27082.4|1357
1591806000000|2020-06-10 16:20:00|27137.3|27134.9|27157.3|27154.9|27161.8|27159.4|27126.3|27123.9|1363
1591806300000|2020-06-10 16:25:00|27157.8|27155.4|27127.8|27125.4|27159.8|27157.4|27126.8|27124.4|982
1591806600000|2020-06-10 16:30:00|27127.3|27124.9|27126.8|27124.4|27136.8|27134.4|27117.8|27115.4|781
1591806900000|2020-06-10 16:35:00|27127.3|27124.9|27117.8|27115.4|27130.8|27128.4|27109.8|27107.4|628
1591807200000|2020-06-10 16:40:00|27118.3|27115.9|27133.2|27130.8|27140.7|27138.3|27109.2|27106.8|906
1591807500000|2020-06-10 16:45:00|27132.7|27130.3|27119.7|27117.3|27136.7|27134.3|27118.2|27115.8|544
1591807800000|2020-06-10 16:50:00|27119.2|27116.8|27126.2|27123.8|27138.2|27135.8|27116.2|27113.8|593
1591808100000|2020-06-10 16:55:00|27125.7|27123.3|27138.7|27136.3|27147.7|27145.3|27125.2|27122.8|506
1591808400000|2020-06-10 17:00:00|27139.2|27136.8|27118.7|27116.3|27139.2|27136.8|27096.7|27094.3|1271
1591808700000|2020-06-10 17:05:00|27119.2|27116.8|27163.2|27160.8|27163.7|27161.3|27118.2|27115.8|1020
1591809000000|2020-06-10 17:10:00|27160.7|27158.3|27154.7|27152.3|27167.7|27165.3|27144.7|27142.3|1059
1591809300000|2020-06-10 17:15:00|27154.2|27151.8|27170.7|27168.3|27179.7|27177.3|27153.7|27151.3|633
1591809600000|2020-06-10 17:20:00|27170.2|27167.8|27163.7|27161.3|27172.2|27169.8|27158.2|27155.8|362
1591809900000|2020-06-10 17:25:00|27163.2|27160.8|27137.7|27135.3|27167.2|27164.8|27136.7|27134.3|1040
1591810200000|2020-06-10 17:30:00|27138.2|27135.8|27161.2|27158.8|27170.2|27167.8|27137.2|27134.8|1088
1591810500000|2020-06-10 17:35:00|27161.7|27159.3|27155.2|27152.8|27168.2|27165.8|27146.2|27143.8|755
1591810800000|2020-06-10 17:40:00|27154.7|27152.3|27160.7|27158.3|27175.7|27173.3|27146.7|27144.3|1149
1591811100000|2020-06-10 17:45:00|27160.2|27157.8|27172.2|27169.8|27177.2|27174.8|27159.7|27157.3|1057
1591811400000|2020-06-10 17:50:00|27169.7|27167.3|27169.7|27167.3|27176.2|27173.8|27160.7|27158.3|1126
1591811700000|2020-06-10 17:55:00|27169.2|27166.8|27145.7|27143.3|27171.7|27169.3|27137.2|27134.8|753
1591812000000|2020-06-10 18:00:00|27143.2|27140.8|27295.2|27292.8|27321.2|27318.8|27057.7|27055.3|10161
1591812300000|2020-06-10 18:05:00|27296.7|27294.3|27253.7|27251.3|27353.2|27350.8|27251.7|27249.3|5229
1591812600000|2020-06-10 18:10:00|27256.7|27254.3|27302.7|27300.3|27309.7|27307.3|27256.7|27254.3|1991
1591812900000|2020-06-10 18:15:00|27304.7|27302.3|27328.7|27326.3|27357.2|27354.8|27297.7|27295.3|2779
1591813200000|2020-06-10 18:20:00|27327.7|27325.3|27283.7|27281.3|27341.2|27338.8|27265.7|27263.3|2904
1591813500000|2020-06-10 18:25:00|27284.7|27282.3|27313.2|27310.8|27318.7|27316.3|27280.7|27278.3|1190
1591813800000|2020-06-10 18:30:00|27312.2|27309.8|27218.7|27216.3|27319.7|27317.3|27216.2|27213.8|2179
1591814100000|2020-06-10 18:35:00|27217.2|27214.8|27177.7|27175.3|27253.7|27251.3|27174.7|27172.3|3190
1591814400000|2020-06-10 18:40:00|27177.2|27174.8|27203.7|27201.3|27213.7|27211.3|27075.2|27072.8|5656
1591814700000|2020-06-10 18:45:00|27205.7|27203.3|27127.2|27124.8|27224.7|27222.3|27123.7|27121.3|3613
1591815000000|2020-06-10 18:50:00|27123.7|27121.3|27047.2|27044.8|27159.7|27157.3|27014.7|27012.3|4721
1591815300000|2020-06-10 18:55:00|27047.7|27045.3|27089.7|27087.3|27104.2|27101.8|27023.2|27020.8|3456
1591815600000|2020-06-10 19:00:00|27088.7|27086.3|27002.2|26999.8|27091.7|27089.3|26985.7|26983.3|3745
1591815900000|2020-06-10 19:05:00|27002.7|27000.3|27107.7|27105.3|27131.2|27128.8|27002.7|27000.3|4213
1591816200000|2020-06-10 19:10:00|27111.7|27109.3|27130.7|27128.3|27156.7|27154.3|27088.7|27086.3|3527
1591816500000|2020-06-10 19:15:00|27128.7|27126.3|27126.7|27124.3|27142.2|27139.8|27079.2|27076.8|2375
1591816800000|2020-06-10 19:20:00|27128.4|27126|27090.9|27088.5|27130.4|27128|27072.4|27070|2353
1591817100000|2020-06-10 19:25:00|27091.4|27089|27193.4|27191|27202.9|27200.5|27059.4|27057|4894
1591817400000|2020-06-10 19:30:00|27192.4|27190|27163.4|27161|27207.9|27205.5|27144.4|27142|3489
1591817700000|2020-06-10 19:35:00|27162.9|27160.5|27150.4|27148|27162.9|27160.5|27108.9|27106.5|2774
1591818000000|2020-06-10 19:40:00|27149.9|27147.5|27116.4|27114|27149.9|27147.5|27102.4|27100|2442
1591818300000|2020-06-10 19:45:00|27114.4|27112|27063.9|27061.5|27124.4|27122|27011.4|27009|3586
1591818600000|2020-06-10 19:50:00|27049.4|27047|27076.4|27074|27113.4|27111|27049.4|27047|4304
1591818900000|2020-06-10 19:55:00|27075.4|27073|26990.9|26988.5|27083.4|27081|26985.4|26983|4049
1591819200000|2020-06-10 20:00:00|26992.1|26987.3|26917.1|26912.3|27011.1|27006.3|26914.6|26909.8|3174
1591819500000|2020-06-10 20:05:00|26916.1|26911.3|26941.1|26936.3|26943.6|26938.8|26912.6|26907.8|1596
1591819800000|2020-06-10 20:10:00|26941.6|26936.8|26974.2|26964.4|26980.6|26975.8|26922.1|26917.3|987
1591820100000|2020-06-10 20:15:00|26973.9|26964.1|26944.8|26935|26977.8|26968|26944.8|26935|2
1591820400000|2020-06-10 20:20:00|26945.6|26935.8|26935.8|26926|26945.7|26935.9|26931.6|26921.8|0
1591820700000|2020-06-10 20:25:00|26935.2|26925.4|26935.9|26926.1|26938|26928.2|26929.7|26919.9|0
1591821000000|2020-06-10 20:30:00|26950.6|26945.8|26942.6|26937.8|26952.6|26947.8|26930.6|26925.8|369
1591821300000|2020-06-10 20:35:00|26941.6|26936.8|26970.6|26965.8|26974.6|26969.8|26941.6|26936.8|202
1591821600000|2020-06-10 20:40:00|26972.6|26967.8|26973.6|26968.8|26983.6|26978.8|26959.6|26954.8|148
1591821900000|2020-06-10 20:45:00|26976.6|26971.8|26969.6|26964.8|26976.6|26971.8|26965.6|26960.8|96
1591822200000|2020-06-10 20:50:00|26968.6|26963.8|26969.6|26964.8|26974.6|26969.8|26957.6|26952.8|99
1591822500000|2020-06-10 20:55:00|26972.6|26967.8|26959.8|26950|26974.6|26969.8|26955.6|26950|109
1591822800000|2020-06-10 21:00:00|26960.1|26950.3|26959.5|26949.7|26964.7|26954.9|26959.1|26949.3|2
1591823100000|2020-06-10 21:05:00|26959.6|26949.8|26963|26953.2|26963.3|26953.5|26959.2|26949.4|0
1591823400000|2020-06-10 21:10:00|26962.7|26952.9|26965.9|26956.1|26965.9|26956.1|26960.2|26950.4|0
1591823700000|2020-06-10 21:15:00|26965|26955.2|26964.5|26954.7|26966|26956.2|26964.4|26954.6|0
1591824000000|2020-06-10 21:20:00|26962.1|26952.3|26962.6|26952.8|26965.2|26955.4|26959.3|26949.5|0
1591824300000|2020-06-10 21:25:00|26961.5|26951.7|26959.2|26949.4|26962.9|26953.1|26959.2|26949.4|0
1591824600000|2020-06-10 21:30:00|26958.9|26949.1|26960.8|26951|26962|26952.2|26958.6|26948.8|0
1591824900000|2020-06-10 21:35:00|26960.7|26950.9|26958.3|26948.5|26961.7|26951.9|26958|26948.2|0
1591825200000|2020-06-10 21:40:00|26959.8|26950|26955.5|26945.7|26961.3|26951.5|26955.5|26945.7|0
1591825500000|2020-06-10 21:45:00|26955.2|26945.4|26952.5|26942.7|26956.1|26946.3|26952.2|26942.4|0
1591825800000|2020-06-10 21:50:00|26952.2|26942.4|26953.1|26943.3|26953.2|26943.4|26949.9|26940.1|0
1591826100000|2020-06-10 21:55:00|26951.8|26942|26948.3|26938.5|26951.8|26942|26946.7|26936.9|0
1591826400000|2020-06-10 22:00:00|26952.7|26942.9|26981.6|26976.8|26987.6|26982.8|26941.1|26936.3|367
1591826700000|2020-06-10 22:05:00|26982.1|26977.3|26995.1|26990.3|27009.1|27004.3|26981.1|26976.3|283
1591827000000|2020-06-10 22:10:00|26994.6|26989.8|26981.6|26976.8|27003.6|26998.8|26981.1|26976.3|132
1591827300000|2020-06-10 22:15:00|26982.1|26977.3|26969.1|26964.3|26996.1|26991.3|26968.1|26963.3|136
1591827600000|2020-06-10 22:20:00|26968.6|26963.8|26937.6|26932.8|26977.6|26972.8|26933.1|26928.3|270
1591827900000|2020-06-10 22:25:00|26937.1|26932.3|26829.1|26824.3|26937.1|26932.3|26815.1|26810.3|1336
1591828200000|2020-06-10 22:30:00|26829.6|26824.8|26850.1|26845.3|26851.1|26846.3|26818.1|26813.3|350
1591828500000|2020-06-10 22:35:00|26849.6|26844.8|26839.1|26834.3|26849.6|26844.8|26828.1|26823.3|433
1591828800000|2020-06-10 22:40:00|26841.1|26836.3|26827.6|26822.8|26841.6|26836.8|26819.1|26814.3|337
1591829100000|2020-06-10 22:45:00|26828.1|26823.3|26849.6|26844.8|26852.6|26847.8|26827.1|26822.3|216
1591829400000|2020-06-10 22:50:00|26850.1|26845.3|26855.6|26850.8|26856.6|26851.8|26833.1|26828.3|163
1591829700000|2020-06-10 22:55:00|26856.1|26851.3|26824.6|26819.8|26856.1|26851.3|26824.1|26819.3|129
1591830000000|2020-06-10 23:00:00|26824.1|26819.3|26853.6|26848.8|26861.1|26856.3|26815.1|26810.3|234
1591830300000|2020-06-10 23:05:00|26854.1|26849.3|26846.1|26841.3|26862.1|26857.3|26846.1|26841.3|157
1591830600000|2020-06-10 23:10:00|26846.6|26841.8|26857.1|26852.3|26864.6|26859.8|26838.6|26833.8|156
1591830900000|2020-06-10 23:15:00|26857.6|26852.8|26815.6|26810.8|26863.1|26858.3|26815.6|26810.8|247
1591831200000|2020-06-10 23:20:00|26814.6|26809.8|26775.1|26770.3|26814.6|26809.8|26754.1|26749.3|832
1591831500000|2020-06-10 23:25:00|26774.6|26769.8|26767.6|26762.8|26783.6|26778.8|26740.1|26735.3|460
1591831800000|2020-06-10 23:30:00|26769.6|26764.8|26747.1|26742.3|26769.6|26764.8|26731.1|26726.3|550
1591832100000|2020-06-10 23:35:00|26746.6|26741.8|26751.6|26746.8|26764.1|26759.3|26743.1|26738.3|204
1591832400000|2020-06-10 23:40:00|26751.1|26746.3|26770.6|26765.8|26775.1|26770.3|26747.6|26742.8|182
1591832700000|2020-06-10 23:45:00|26770.1|26765.3|26787.6|26782.8|26795.6|26790.8|26767.1|26762.3|247
1591833000000|2020-06-10 23:50:00|26788.6|26783.8|26775.1|26770.3|26789.6|26784.8|26760.6|26755.8|243
1591833300000|2020-06-10 23:55:00|26779.1|26774.3|26757.6|26752.8|26779.6|26774.8|26741.6|26736.8|403
1591833600000|2020-06-11 00:00:00|26759.1|26754.3|26799.1|26794.3|26806.1|26801.3|26744.1|26739.3|566
1591833900000|2020-06-11 00:05:00|26799.6|26794.8|26804.6|26799.8|26809.6|26804.8|26778.6|26773.8|288
1591834200000|2020-06-11 00:10:00|26803.6|26798.8|26803.1|26798.3|26820.6|26815.8|26787.6|26782.8|318
1591834500000|2020-06-11 00:15:00|26802.6|26797.8|26849.1|26844.3|26855.6|26850.8|26795.1|26790.3|497
1591834800000|2020-06-11 00:20:00|26849.6|26844.8|26858.6|26853.8|26861.6|26856.8|26843.6|26838.8|249
1591835100000|2020-06-11 00:25:00|26859.1|26854.3|26858.1|26853.3|26861.6|26856.8|26845.6|26840.8|165
1591835400000|2020-06-11 00:30:00|26858.6|26853.8|26837.6|26832.8|26871.1|26866.3|26835.6|26830.8|301
1591835700000|2020-06-11 00:35:00|26838.1|26833.3|26827.6|26822.8|26843.6|26838.8|26826.6|26821.8|264
1591836000000|2020-06-11 00:40:00|26828.1|26823.3|26841.1|26836.3|26841.6|26836.8|26816.1|26811.3|373
1591836300000|2020-06-11 00:45:00|26840.6|26835.8|26835.1|26830.3|26842.6|26837.8|26817.6|26812.8|173
1591836600000|2020-06-11 00:50:00|26834.1|26829.3|26813.1|26808.3|26835.6|26830.8|26810.6|26805.8|169
1591836900000|2020-06-11 00:55:00|26812.1|26807.3|26820.6|26815.8|26830.1|26825.3|26797.6|26792.8|417
1591837200000|2020-06-11 01:00:00|26821.1|26816.3|26867.1|26862.3|26874.6|26869.8|26821.1|26816.3|540
1591837500000|2020-06-11 01:05:00|26866.1|26861.3|26878.6|26873.8|26893.6|26888.8|26865.6|26860.8|417
1591837800000|2020-06-11 01:10:00|26879.1|26874.3|26874.1|26869.3|26889.6|26884.8|26872.1|26867.3|248
1591838100000|2020-06-11 01:15:00|26874.6|26869.8|26849.6|26844.8|26882.1|26877.3|26845.6|26840.8|259
1591838400000|2020-06-11 01:20:00|26849.1|26844.3|26849.6|26844.8|26863.1|26858.3|26845.1|26840.3|201
1591838700000|2020-06-11 01:25:00|26849.1|26844.3|26853.6|26848.8|26863.6|26858.8|26843.6|26838.8|125
1591839000000|2020-06-11 01:30:00|26853.1|26848.3|26852.1|26847.3|26865.1|26860.3|26842.6|26837.8|226
1591839300000|2020-06-11 01:35:00|26852.6|26847.8|26857.6|26852.8|26879.6|26874.8|26849.1|26844.3|149
1591839600000|2020-06-11 01:40:00|26855.1|26850.3|26874.1|26869.3|26875.6|26870.8|26853.6|26848.8|229
1591839900000|2020-06-11 01:45:00|26873.6|26868.8|26852.6|26847.8|26880.1|26875.3|26851.1|26846.3|304
1591840200000|2020-06-11 01:50:00|26850.1|26845.3|26821.1|26816.3|26850.1|26845.3|26806.1|26801.3|754
1591840500000|2020-06-11 01:55:00|26820.6|26815.8|26824.6|26819.8|26833.6|26828.8|26813.6|26808.8|212
1591840800000|2020-06-11 02:00:00|26825.1|26820.3|26813.1|26808.3|26826.6|26821.8|26804.6|26799.8|136
1591841100000|2020-06-11 02:05:00|26812.1|26807.3|26808.6|26803.8|26827.6|26822.8|26808.6|26803.8|189
1591841400000|2020-06-11 02:10:00|26807.6|26802.8|26828.6|26823.8|26830.1|26825.3|26807.6|26802.8|129
1591841700000|2020-06-11 02:15:00|26829.1|26824.3|26829.1|26824.3|26836.6|26831.8|26824.1|26819.3|113
1591842000000|2020-06-11 02:20:00|26829.6|26824.8|26838.1|26833.3|26839.6|26834.8|26829.6|26824.8|137
1591842300000|2020-06-11 02:25:00|26838.6|26833.8|26841.6|26836.8|26843.1|26838.3|26833.6|26828.8|104
1591842600000|2020-06-11 02:30:00|26842.1|26837.3|26810.1|26805.3|26844.6|26839.8|26806.1|26801.3|123
1591842900000|2020-06-11 02:35:00|26810.6|26805.8|26810.6|26805.8|26815.6|26810.8|26805.1|26800.3|144
1591843200000|2020-06-11 02:40:00|26811.1|26806.3|26826.1|26821.3|26828.6|26823.8|26810.6|26805.8|111
1591843500000|2020-06-11 02:45:00|26825.6|26820.8|26821.1|26816.3|26840.1|26835.3|26820.6|26815.8|110
1591843800000|2020-06-11 02:50:00|26821.6|26816.8|26783.6|26778.8|26828.6|26823.8|26773.6|26768.8|416
1591844100000|2020-06-11 02:55:00|26784.6|26779.8|26781.6|26776.8|26785.6|26780.8|26775.1|26770.3|162
1591844400000|2020-06-11 03:00:00|26782.1|26777.3|26783.1|26778.3|26787.1|26782.3|26780.6|26775.8|98
1591844700000|2020-06-11 03:05:00|26782.6|26777.8|26765.1|26760.3|26782.6|26777.8|26744.1|26739.3|327
1591845000000|2020-06-11 03:10:00|26764.6|26759.8|26769.6|26764.8|26771.1|26766.3|26760.6|26755.8|107
1591845300000|2020-06-11 03:15:00|26765.6|26760.8|26768.1|26763.3|26775.1|26770.3|26757.6|26752.8|234
1591845600000|2020-06-11 03:20:00|26768.6|26763.8|26765.6|26760.8|26774.1|26769.3|26760.6|26755.8|91
1591845900000|2020-06-11 03:25:00|26766.1|26761.3|26739.6|26734.8|26767.6|26762.8|26735.6|26730.8|277
1591846200000|2020-06-11 03:30:00|26740.1|26735.3|26742.1|26737.3|26754.1|26749.3|26739.1|26734.3|363
1591846500000|2020-06-11 03:35:00|26742.6|26737.8|26706.6|26701.8|26753.1|26748.3|26706.6|26701.8|541
1591846800000|2020-06-11 03:40:00|26711.6|26706.8|26686.6|26681.8|26711.6|26706.8|26681.1|26676.3|697
1591847100000|2020-06-11 03:45:00|26686.1|26681.3|26650.6|26645.8|26688.6|26683.8|26644.6|26639.8|955
1591847400000|2020-06-11 03:50:00|26650.1|26645.3|26677.6|26672.8|26679.6|26674.8|26630.1|26625.3|646
1591847700000|2020-06-11 03:55:00|26678.1|26673.3|26640.6|26635.8|26679.6|26674.8|26636.1|26631.3|334
1591848000000|2020-06-11 04:00:00|26639.6|26634.8|26654.6|26649.8|26664.6|26659.8|26635.1|26630.3|405
1591848300000|2020-06-11 04:05:00|26654.1|26649.3|26599.1|26594.3|26657.1|26652.3|26577.1|26572.3|993
1591848600000|2020-06-11 04:10:00|26599.6|26594.8|26587.1|26582.3|26606.6|26601.8|26579.6|26574.8|393
1591848900000|2020-06-11 04:15:00|26586.6|26581.8|26606.1|26601.3|26612.1|26607.3|26579.1|26574.3|341
1591849200000|2020-06-11 04:20:00|26605.6|26600.8|26609.6|26604.8|26618.6|26613.8|26598.1|26593.3|269
1591849500000|2020-06-11 04:25:00|26608.6|26603.8|26622.6|26617.8|26626.1|26621.3|26606.1|26601.3|248
1591849800000|2020-06-11 04:30:00|26623.1|26618.3|26623.6|26618.8|26630.6|26625.8|26614.6|26609.8|341
1591850100000|2020-06-11 04:35:00|26624.1|26619.3|26652.6|26647.8|26656.6|26651.8|26613.6|26608.8|356
1591850400000|2020-06-11 04:40:00|26652.1|26647.3|26651.1|26646.3|26664.6|26659.8|26648.6|26643.8|616
1591850700000|2020-06-11 04:45:00|26650.6|26645.8|26627.6|26622.8|26660.1|26655.3|26624.1|26619.3|388
1591851000000|2020-06-11 04:50:00|26628.1|26623.3|26602.6|26597.8|26632.1|26627.3|26597.6|26592.8|572
1591851300000|2020-06-11 04:55:00|26603.1|26598.3|26614.6|26609.8|26641.6|26636.8|26594.1|26589.3|467
1591851600000|2020-06-11 05:00:00|26614.1|26609.3|26591.6|26586.8|26628.6|26623.8|26591.6|26586.8|347
1591851900000|2020-06-11 05:05:00|26590.1|26585.3|26564.1|26559.3|26593.6|26588.8|26547.6|26542.8|687
1591852200000|2020-06-11 05:10:00|26564.6|26559.8|26533.1|26528.3|26572.6|26567.8|26512.6|26507.8|1122
1591852500000|2020-06-11 05:15:00|26533.6|26528.8|26476.6|26471.8|26544.1|26539.3|26476.6|26471.8|709
1591852800000|2020-06-11 05:20:00|26477.6|26472.8|26503.6|26498.8|26518.1|26513.3|26475.1|26470.3|780
1591853100000|2020-06-11 05:25:00|26503.1|26498.3|26534.6|26529.8|26542.6|26537.8|26496.6|26491.8|634
1591853400000|2020-06-11 05:30:00|26533.6|26528.8|26502.1|26497.3|26541.1|26536.3|26501.6|26496.8|494
1591853700000|2020-06-11 05:35:00|26502.6|26497.8|26515.6|26510.8|26530.6|26525.8|26483.1|26478.3|638
1591854000000|2020-06-11 05:40:00|26516.1|26511.3|26477.6|26472.8|26517.6|26512.8|26474.6|26469.8|551
1591854300000|2020-06-11 05:45:00|26478.1|26473.3|26493.6|26488.8|26500.6|26495.8|26477.6|26472.8|424
1591854600000|2020-06-11 05:50:00|26494.1|26489.3|26509.1|26504.3|26517.1|26512.3|26489.6|26484.8|430
1591854900000|2020-06-11 05:55:00|26508.6|26503.8|26507.6|26502.8|26525.6|26520.8|26503.6|26498.8|517
1591855200000|2020-06-11 06:00:00|26507|26503.4|26499.5|26495.9|26524|26520.4|26469|26465.4|1189
1591855500000|2020-06-11 06:05:00|26500|26496.4|26528|26524.4|26545|26541.4|26497|26493.4|775
1591855800000|2020-06-11 06:10:00|26528.5|26524.9|26536.5|26532.9|26538.5|26534.9|26497|26493.4|648
1591856100000|2020-06-11 06:15:00|26537|26533.4|26535.5|26531.9|26548|26544.4|26514|26510.4|632
1591856400000|2020-06-11 06:20:00|26535|26531.4|26549.5|26545.9|26564.5|26560.9|26533.5|26529.9|494
1591856700000|2020-06-11 06:25:00|26549|26545.4|26490|26486.4|26551|26547.4|26483.5|26479.9|741
1591857000000|2020-06-11 06:30:00|26489|26485.4|26493.5|26489.9|26503.5|26499.9|26467|26463.4|1003
1591857300000|2020-06-11 06:35:00|26494|26490.4|26512|26508.4|26523|26519.4|26493|26489.4|552
1591857600000|2020-06-11 06:40:00|26513|26509.4|26519|26515.4|26532|26528.4|26510|26506.4|270
1591857900000|2020-06-11 06:45:00|26518.5|26514.9|26530|26526.4|26530|26526.4|26500.5|26496.9|413
1591858200000|2020-06-11 06:50:00|26529.5|26525.9|26511|26507.4|26536|26532.4|26498.5|26494.9|309
1591858500000|2020-06-11 06:55:00|26512|26508.4|26500|26496.4|26516|26512.4|26488|26484.4|402
1591858800000|2020-06-11 07:00:00|26502|26498.4|26454|26450.4|26508|26504.4|26435|26431.4|1798
1591859100000|2020-06-11 07:05:00|26454.5|26450.9|26416|26412.4|26469.5|26465.9|26414|26410.4|1561
1591859400000|2020-06-11 07:10:00|26414|26410.4|26409|26405.4|26428|26424.4|26391.5|26387.9|1760
1591859700000|2020-06-11 07:15:00|26408|26404.4|26420|26416.4|26440|26436.4|26395.5|26391.9|990
1591860000000|2020-06-11 07:20:00|26423|26419.4|26425|26421.4|26441.5|26437.9|26401|26397.4|751
1591860300000|2020-06-11 07:25:00|26424.5|26420.9|26459|26455.4|26460|26456.4|26422.5|26418.9|712
1591860600000|2020-06-11 07:30:00|26458.5|26454.9|26465|26461.4|26474|26470.4|26438.5|26434.9|642
1591860900000|2020-06-11 07:35:00|26464.5|26460.9|26485.5|26481.9|26498.5|26494.9|26464|26460.4|637
1591861200000|2020-06-11 07:40:00|26485|26481.4|26453.5|26449.9|26487|26483.4|26444|26440.4|874
1591861500000|2020-06-11 07:45:00|26454|26450.4|26403|26399.4|26461|26457.4|26401|26397.4|832
1591861800000|2020-06-11 07:50:00|26402.5|26398.9|26426|26422.4|26430|26426.4|26399|26395.4|705
1591862100000|2020-06-11 07:55:00|26425.5|26421.9|26387|26383.4|26432|26428.4|26382|26378.4|789
1591862400000|2020-06-11 08:00:00|26387.5|26383.9|26378.5|26374.9|26397|26393.4|26362|26358.4|1215
1591862700000|2020-06-11 08:05:00|26379|26375.4|26405.5|26401.9|26417|26413.4|26375|26371.4|890
1591863000000|2020-06-11 08:10:00|26406|26402.4|26423.5|26419.9|26455|26451.4|26398|26394.4|1086
1591863300000|2020-06-11 08:15:00|26424|26420.4|26419.5|26415.9|26432|26428.4|26398|26394.4|1081
1591863600000|2020-06-11 08:20:00|26419|26415.4|26408|26404.4|26426|26422.4|26403|26399.4|458
1591863900000|2020-06-11 08:25:00|26407.5|26403.9|26394|26390.4|26419|26415.4|26377.5|26373.9|852
1591864200000|2020-06-11 08:30:00|26395|26391.4|26424|26420.4|26431|26427.4|26382.5|26378.9|1314
1591864500000|2020-06-11 08:35:00|26424.5|26420.9|26404|26400.4|26443|26439.4|26400|26396.4|760
1591864800000|2020-06-11 08:40:00|26405|26401.4|26363|26359.4|26407|26403.4|26350|26346.4|1081
1591865100000|2020-06-11 08:45:00|26363.5|26359.9|26354.5|26350.9|26369|26365.4|26338.5|26334.9|720
1591865400000|2020-06-11 08:50:00|26351|26347.4|26343|26339.4|26358|26354.4|26322|26318.4|989
1591865700000|2020-06-11 08:55:00|26342.5|26338.9|26361|26357.4|26370|26366.4|26328.5|26324.9|763
1591866000000|2020-06-11 09:00:00|26363|26359.4|26391|26387.4|26391|26387.4|26345|26341.4|542
1591866300000|2020-06-11 09:05:00|26390.5|26386.9|26384|26380.4|26404|26400.4|26372|26368.4|873
1591866600000|2020-06-11 09:10:00|26384.5|26380.9|26385|26381.4|26404|26400.4|26374.5|26370.9|504
1591866900000|2020-06-11 09:15:00|26387|26383.4|26457.5|26453.9|26470|26466.4|26383|26379.4|994
1591867200000|2020-06-11 09:20:00|26458|26454.4|26440.5|26436.9|26472|26468.4|26439.5|26435.9|801
1591867500000|2020-06-11 09:25:00|26440|26436.4|26444|26440.4|26464.5|26460.9|26437|26433.4|440
1591867800000|2020-06-11 09:30:00|26443.5|26439.9|26479|26475.4|26493.5|26489.9|26438|26434.4|826
1591868100000|2020-06-11 09:35:00|26478|26474.4|26476|26472.4|26490.5|26486.9|26474|26470.4|483
1591868400000|2020-06-11 09:40:00|26476.5|26472.9|26478|26474.4|26492|26488.4|26475|26471.4|298
1591868700000|2020-06-11 09:45:00|26478.5|26474.9|26477|26473.4|26488.5|26484.9|26468|26464.4|424
1591869000000|2020-06-11 09:50:00|26477.5|26473.9|26489|26485.4|26500.5|26496.9|26476|26472.4|466
1591869300000|2020-06-11 09:55:00|26489.5|26485.9|26509|26505.4|26520|26516.4|26485|26481.4|835
1591869600000|2020-06-11 10:00:00|26509.5|26505.9|26495|26491.4|26517|26513.4|26486|26482.4|539
1591869900000|2020-06-11 10:05:00|26498|26494.4|26461.5|26457.9|26505.5|26501.9|26445|26441.4|730
1591870200000|2020-06-11 10:10:00|26461|26457.4|26459|26455.4|26470|26466.4|26446|26442.4|441
1591870500000|2020-06-11 10:15:00|26458|26454.4|26454.5|26450.9|26462|26458.4|26442|26438.4|495
1591870800000|2020-06-11 10:20:00|26454|26450.4|26472.5|26468.9|26483|26479.4|26452|26448.4|466
1591871100000|2020-06-11 10:25:00|26472|26468.4|26455|26451.4|26481.5|26477.9|26445|26441.4|467
1591871400000|2020-06-11 10:30:00|26454.5|26450.9|26444|26440.4|26469|26465.4|26432.5|26428.9|557
1591871700000|2020-06-11 10:35:00|26443.5|26439.9|26421|26417.4|26447|26443.4|26402.5|26398.9|1039
1591872000000|2020-06-11 10:40:00|26420.5|26416.9|26431|26427.4|26434.5|26430.9|26415|26411.4|420
1591872300000|2020-06-11 10:45:00|26430.5|26426.9|26442|26438.4|26445.5|26441.9|26402|26398.4|709
1591872600000|2020-06-11 10:50:00|26442.5|26438.9|26440|26436.4|26453|26449.4|26435|26431.4|442
1591872900000|2020-06-11 10:55:00|26439|26435.4|26411|26407.4|26446.5|26442.9|26397|26393.4|439
1591873200000|2020-06-11 11:00:00|26413|26409.4|26415.5|26411.9|26423.5|26419.9|26407.5|26403.9|707
1591873500000|2020-06-11 11:05:00|26414|26410.4|26373.5|26369.9|26428|26424.4|26373.5|26369.9|591
1591873800000|2020-06-11 11:10:00|26374|26370.4|26349|26345.4|26388|26384.4|26340.5|26336.9|1043
1591874100000|2020-06-11 11:15:00|26350|26346.4|26305|26301.4|26350|26346.4|26297.5|26293.9|1486
1591874400000|2020-06-11 11:20:00|26304|26300.4|26335|26331.4|26339.5|26335.9|26282|26278.4|1042
1591874700000|2020-06-11 11:25:00|26334|26330.4|26349.5|26345.9|26357.5|26353.9|26327|26323.4|735
1591875000000|2020-06-11 11:30:00|26350|26346.4|26346|26342.4|26357|26353.4|26329|26325.4|779
1591875300000|2020-06-11 11:35:00|26345.5|26341.9|26323|26319.4|26351|26347.4|26317.5|26313.9|548
1591875600000|2020-06-11 11:40:00|26322.5|26318.9|26317|26313.4|26342|26338.4|26317|26313.4|381
1591875900000|2020-06-11 11:45:00|26317.5|26313.9|26299.5|26295.9|26325|26321.4|26296.5|26292.9|690
1591876200000|2020-06-11 11:50:00|26300|26296.4|26257|26253.4|26300|26296.4|26234|26230.4|1739
1591876500000|2020-06-11 11:55:00|26256.5|26252.9|26280.5|26276.9|26284|26280.4|26247.5|26243.9|1182
1591876800000|2020-06-11 12:00:00|26280|26276.4|26231|26227.4|26280|26276.4|26212|26208.4|1558
1591877100000|2020-06-11 12:05:00|26230.5|26226.9|26230|26226.4|26268|26264.4|26229|26225.4|1204
1591877400000|2020-06-11 12:10:00|26230.5|26226.9|26239|26235.4|26257.5|26253.9|26203|26199.4|1371
1591877700000|2020-06-11 12:15:00|26240|26236.4|26174|26170.4|26243|26239.4|26165|26161.4|2400
1591878000000|2020-06-11 12:20:00|26175|26171.4|26142|26138.4|26180.5|26176.9|26098|26094.4|2869
1591878300000|2020-06-11 12:25:00|26143|26139.4|26168.5|26164.9|26175|26171.4|26130|26126.4|1294
1591878600000|2020-06-11 12:30:00|26167.5|26163.9|26094|26090.4|26172|26168.4|26069.5|26065.9|3158
1591878900000|2020-06-11 12:35:00|26093.5|26089.9|26098|26094.4|26110.5|26106.9|26058.5|26054.9|2479
1591879200000|2020-06-11 12:40:00|26098.5|26094.9|26098.5|26094.9|26126|26122.4|26085|26081.4|1845
1591879500000|2020-06-11 12:45:00|26098|26094.4|26082|26078.4|26113|26109.4|26076|26072.4|1746
1591879800000|2020-06-11 12:50:00|26081.5|26077.9|26091|26087.4|26113|26109.4|26068|26064.4|2150
1591880100000|2020-06-11 12:55:00|26090.5|26086.9|26083|26079.4|26099|26095.4|26069|26065.4|1864
1591880400000|2020-06-11 13:00:00|26081.5|26077.9|26041.5|26037.9|26098|26094.4|26016.5|26012.9|3449
1591880700000|2020-06-11 13:05:00|26043|26039.4|26051|26047.4|26055|26051.4|26032|26028.4|1418
1591881000000|2020-06-11 13:10:00|26050.5|26046.9|26049|26045.4|26052|26048.4|26024|26020.4|1631
1591881300000|2020-06-11 13:15:00|26050|26046.4|26090.5|26086.9|26093|26089.4|26040|26036.4|1854
1591881600000|2020-06-11 13:20:00|26089.5|26085.9|26114|26110.4|26120|26116.4|26085|26081.4|1806
1591881900000|2020-06-11 13:25:00|26114.5|26110.9|26134|26130.4|26156|26152.4|26110.5|26106.9|3130
1591882200000|2020-06-11 13:30:00|26133.4|26131|26198.4|26196|26234.9|26232.5|26069.4|26067|12079
1591882500000|2020-06-11 13:35:00|26207.4|26205|26135.4|26133|26230.4|26228|26121.9|26119.5|7630
1591882800000|2020-06-11 13:40:00|26139.4|26137|26183.7|26181.3|26192.2|26189.8|26098.7|26096.3|4472
1591883100000|2020-06-11 13:45:00|26182.7|26180.3|26226.2|26223.8|26287.7|26285.3|26174.7|26172.3|4648
1591883400000|2020-06-11 13:50:00|26222.2|26219.8|26273.7|26271.3|26288.7|26286.3|26191.7|26189.3|3913
1591883700000|2020-06-11 13:55:00|26270.7|26268.3|26230.5|26228.1|26284.7|26282.3|26217.5|26215.1|4120
1591884000000|2020-06-11 14:00:00|26229.5|26227.1|26143|26140.6|26256.5|26254.1|26126.5|26124.1|4101
1591884300000|2020-06-11 14:05:00|26144|26141.6|26143|26140.6|26177|26174.6|26117.5|26115.1|3721
1591884600000|2020-06-11 14:10:00|26139.5|26137.1|26188.5|26186.1|26226|26223.6|26125|26122.6|3239
1591884900000|2020-06-11 14:15:00|26187.5|26185.1|26151|26148.6|26198.5|26196.1|26132.5|26130.1|3248
1591885200000|2020-06-11 14:20:00|26150.5|26148.1|26139|26136.6|26188|26185.6|26128|26125.6|3299
1591885500000|2020-06-11 14:25:00|26141.5|26139.1|26064|26061.6|26141.5|26139.1|26062|26059.6|4483
1591885800000|2020-06-11 14:30:00|26062.5|26060.1|26110|26107.6|26150.5|26148.1|26061|26058.6|4136
1591886100000|2020-06-11 14:35:00|26111.5|26109.1|26114|26111.6|26134.5|26132.1|26079|26076.6|2764
1591886400000|2020-06-11 14:40:00|26113|26110.6|26055|26052.6|26123|26120.6|26053|26050.6|3392
1591886700000|2020-06-11 14:45:00|26054.5|26052.1|26007|26004.6|26074.5|26072.1|26001|25998.6|4564
1591887000000|2020-06-11 14:50:00|26006.5|26004.1|26011.5|26009.1|26028|26025.6|25994|25991.6|3267
1591887300000|2020-06-11 14:55:00|26011|26008.6|25969|25966.6|26014.5|26012.1|25955|25952.6|3910
1591887600000|2020-06-11 15:00:00|25968|25965.6|25968.5|25966.1|25969|25966.6|25913.5|25911.1|4592
1591887900000|2020-06-11 15:05:00|25969|25966.6|25950|25947.6|25999|25996.6|25938|25935.6|4465
1591888200000|2020-06-11 15:10:00|25950.5|25948.1|25921.5|25919.1|25963|25960.6|25910|25907.6|3298
1591888500000|2020-06-11 15:15:00|25920|25917.6|25999|25996.6|26006|26003.6|25920|25917.6|3331
1591888800000|2020-06-11 15:20:00|25995.5|25993.1|25977.5|25975.1|26012.5|26010.1|25970|25967.6|2882
1591889100000|2020-06-11 15:25:00|25978|25975.6|25939|25936.6|25982|25979.6|25926|25923.6|2522
1591889400000|2020-06-11 15:30:00|25941|25938.6|25901.5|25899.1|25965|25962.6|25895.5|25893.1|3824
1591889700000|2020-06-11 15:35:00|25902.5|25900.1|25869.5|25867.1|25915|25912.6|25869.5|25867.1|3465
1591890000000|2020-06-11 15:40:00|25871|25868.6|25883|25880.6|25883.5|25881.1|25850|25847.6|3161
1591890300000|2020-06-11 15:45:00|25884|25881.6|25816|25813.6|25885|25882.6|25803.5|25801.1|5075
1591890600000|2020-06-11 15:50:00|25815.5|25813.1|25838|25835.6|25857.5|25855.1|25794.5|25792.1|3627
1591890900000|2020-06-11 15:55:00|25837.5|25835.1|25857|25854.6|25866|25863.6|25809.5|25807.1|2813
1591891200000|2020-06-11 16:00:00|25855.5|25853.1|25809|25806.6|25856|25853.6|25785|25782.6|3484
1591891500000|2020-06-11 16:05:00|25810|25807.6|25754|25751.6|25827|25824.6|25742|25739.6|3373
1591891800000|2020-06-11 16:10:00|25758|25755.6|25718|25715.6|25769|25766.6|25710|25707.6|3077
1591892100000|2020-06-11 16:15:00|25717.5|25715.1|25658|25655.6|25725|25722.6|25637|25634.6|4385
1591892400000|2020-06-11 16:20:00|25656|25653.6|25649.5|25647.1|25699.5|25697.1|25642|25639.6|3784
1591892700000|2020-06-11 16:25:00|25650|25647.6|25608|25605.6|25650|25647.6|25573|25570.6|4832
1591893000000|2020-06-11 16:30:00|25604|25601.6|25669|25666.6|25708|25705.6|25601|25598.6|4556
1591893300000|2020-06-11 16:35:00|25669.5|25667.1|25631|25628.6|25696|25693.6|25629.5|25627.1|2821
1591893600000|2020-06-11 16:40:00|25632|25629.6|25572|25569.6|25650.5|25648.1|25567|25564.6|4176
1591893900000|2020-06-11 16:45:00|25573|25570.6|25533.5|25531.1|25614.5|25612.1|25525|25522.6|4047
1591894200000|2020-06-11 16:50:00|25535|25532.6|25446|25443.6|25540|25537.6|25444|25441.6|4788
1591894500000|2020-06-11 16:55:00|25448|25445.6|25500|25497.6|25519.5|25517.1|25428|25425.6|4588
1591894800000|2020-06-11 17:00:00|25499|25496.6|25566|25563.6|25574|25571.6|25472|25469.6|5082
1591895100000|2020-06-11 17:05:00|25564|25561.6|25555|25552.6|25570|25567.6|25513.5|25511.1|3310
1591895400000|2020-06-11 17:10:00|25552|25549.6|25595|25592.6|25596.5|25594.1|25515|25512.6|4018
1591895700000|2020-06-11 17:15:00|25596|25593.6|25592|25589.6|25636|25633.6|25575|25572.6|3837
1591896000000|2020-06-11 17:20:00|25591|25588.6|25622|25619.6|25632|25629.6|25587.5|25585.1|1965
1591896300000|2020-06-11 17:25:00|25621.5|25619.1|25558|25555.6|25631|25628.6|25550|25547.6|2671
1591896600000|2020-06-11 17:30:00|25559|25556.6|25573|25570.6|25591|25588.6|25533.5|25531.1|2712
1591896900000|2020-06-11 17:35:00|25572.5|25570.1|25516.5|25514.1|25576|25573.6|25510.5|25508.1|2560
1591897200000|2020-06-11 17:40:00|25516|25513.6|25474|25471.6|25526.5|25524.1|25471.5|25469.1|1949
1591897500000|2020-06-11 17:45:00|25474.5|25472.1|25510.5|25508.1|25530|25527.6|25463|25460.6|2245
1591897800000|2020-06-11 17:50:00|25510|25507.6|25554|25551.6|25558|25555.6|25493|25490.6|2329
1591898100000|2020-06-11 17:55:00|25551|25548.6|25552.5|25550.1|25585|25582.6|25523.5|25521.1|2421
1591898400000|2020-06-11 18:00:00|25551.5|25549.1|25464|25461.6|25557|25554.6|25450|25447.6|4207
1591898700000|2020-06-11 18:05:00|25462|25459.6|25475|25472.6|25532|25529.6|25461|25458.6|2698
1591899000000|2020-06-11 18:10:00|25476|25473.6|25454|25451.6|25506|25503.6|25416.5|25414.1|3479
1591899300000|2020-06-11 18:15:00|25455|25452.6|25448|25445.6|25476|25473.6|25441|25438.6|2343
1591899600000|2020-06-11 18:20:00|25447|25444.6|25509|25506.6|25511.5|25509.1|25434|25431.6|2820
1591899900000|2020-06-11 18:25:00|25508|25505.6|25518|25515.6|25550|25547.6|25490|25487.6|2668
1591900200000|2020-06-11 18:30:00|25517|25514.6|25436|25433.6|25525.5|25523.1|25417.5|25415.1|4120
1591900500000|2020-06-11 18:35:00|25437|25434.6|25397|25394.6|25446|25443.6|25384.5|25382.1|2747
1591900800000|2020-06-11 18:40:00|25394.5|25392.1|25382|25379.6|25423|25420.6|25352|25349.6|2928
1591901100000|2020-06-11 18:45:00|25383|25380.6|25368|25365.6|25432|25429.6|25367|25364.6|3338
1591901400000|2020-06-11 18:50:00|25367|25364.6|25298|25295.6|25393.5|25391.1|25282|25279.6|3929
1591901700000|2020-06-11 18:55:00|25296|25293.6|25300|25297.6|25332|25329.6|25235|25232.6|5162
1591902000000|2020-06-11 19:00:00|25298|25295.6|25334|25331.6|25345.5|25343.1|25241|25238.6|4529
1591902300000|2020-06-11 19:05:00|25335|25332.6|25318|25315.6|25361|25358.6|25279.5|25277.1|3980
1591902600000|2020-06-11 19:10:00|25320|25317.6|25263|25260.6|25361|25358.6|25251|25248.6|4082
1591902900000|2020-06-11 19:15:00|25261.5|25259.1|25245.5|25243.1|25313|25310.6|25194|25191.6|4444
1591903200000|2020-06-11 19:20:00|25243.7|25241.3|25136.2|25133.8|25247.2|25244.8|25131.2|25128.8|3699
1591903500000|2020-06-11 19:25:00|25135.2|25132.8|25143.2|25140.8|25184.7|25182.3|25101.2|25098.8|5202
1591903800000|2020-06-11 19:30:00|25141.2|25138.8|25140.2|25137.8|25183.2|25180.8|25078.2|25075.8|5926
1591904100000|2020-06-11 19:35:00|25141.2|25138.8|25151.2|25148.8|25180.2|25177.8|25090.7|25088.3|5491
1591904400000|2020-06-11 19:40:00|25146.2|25143.8|25309.2|25306.8|25312.2|25309.8|25142.2|25139.8|4971
1591904700000|2020-06-11 19:45:00|25303.2|25300.8|25205.7|25203.3|25307.2|25304.8|25192.2|25189.8|3979
1591905000000|2020-06-11 19:50:00|25171.2|25168.8|25167.7|25165.3|25195.2|25192.8|25134.2|25131.8|6034
1591905300000|2020-06-11 19:55:00|25172.2|25169.8|25140.7|25138.3|25206.2|25203.8|25124.2|25121.8|7583
1591905600000|2020-06-11 20:00:00|25145.2|25142.8|25179.4|25174.6|25223.4|25218.6|25118.4|25113.6|4492
1591905900000|2020-06-11 20:05:00|25178.9|25174.1|25181.4|25176.6|25197.4|25192.6|25124.4|25119.6|3162
1591906200000|2020-06-11 20:10:00|25180.9|25176.1|25183.3|25173.5|25207.4|25202.6|25162.4|25157.6|2325
1591906500000|2020-06-11 20:15:00|25183.1|25173.3|25173|25163.2|25183.5|25173.7|25165.3|25155.5|2
1591906800000|2020-06-11 20:20:00|25172.8|25163|25176.3|25166.5|25179|25169.2|25168.5|25158.7|0
1591907100000|2020-06-11 20:25:00|25176.2|25166.4|25175.2|25165.4|25176.5|25166.7|25173.5|25163.7|0
1591907400000|2020-06-11 20:30:00|25175.4|25170.6|25120.4|25115.6|25179.4|25174.6|25118.4|25113.6|732
1591907700000|2020-06-11 20:35:00|25117.4|25112.6|25117.4|25112.6|25140.4|25135.6|25104.4|25099.6|439
1591908000000|2020-06-11 20:40:00|25120.4|25115.6|25115.4|25110.6|25131.4|25126.6|25113.4|25108.6|149
1591908300000|2020-06-11 20:45:00|25114.4|25109.6|25184.4|25179.6|25194.4|25189.6|25111.4|25106.6|694
1591908600000|2020-06-11 20:50:00|25183.4|25178.6|25230.4|25225.6|25242.4|25237.6|25183.4|25178.6|356
1591908900000|2020-06-11 20:55:00|25232.4|25227.6|25210|25200.2|25241.4|25236.6|25206.4|25200.2|211
1591909200000|2020-06-11 21:00:00|25209.9|25200.1|25195.8|25186|25215.9|25206.1|25194.9|25185.1|0
1591909500000|2020-06-11 21:05:00|25195.7|25185.9|25199.1|25189.3|25206.4|25196.6|25195.6|25185.8|0
1591909800000|2020-06-11 21:10:00|25199.2|25189.4|25202.5|25192.7|25202.8|25193|25185.2|25175.4|0
1591910100000|2020-06-11 21:15:00|25203.1|25193.3|25226.4|25216.6|25232.8|25223|25199.6|25189.8|0
1591910400000|2020-06-11 21:20:00|25226.5|25216.7|25222.9|25213.1|25227.2|25217.4|25219.8|25210|0
1591910700000|2020-06-11 21:25:00|25221.1|25211.3|25213.1|25203.3|25221.7|25211.9|25208.2|25198.4|0
1591911000000|2020-06-11 21:30:00|25213.2|25203.4|25210.8|25201|25215.9|25206.1|25207.9|25198.1|0
1591911300000|2020-06-11 21:35:00|25211.9|25202.1|25215.7|25205.9|25215.7|25205.9|25203.2|25193.4|0
1591911600000|2020-06-11 21:40:00|25217.2|25207.4|25214.3|25204.5|25217.4|25207.6|25211.7|25201.9|0
1591911900000|2020-06-11 21:45:00|25214.2|25204.4|25208.6|25198.8|25215|25205.2|25208.5|25198.7|0
1591912200000|2020-06-11 21:50:00|25207.9|25198.1|25202.3|25192.5|25209.2|25199.4|25194.6|25184.8|0
1591912500000|2020-06-11 21:55:00|25202|25192.2|25207.3|25197.5|25212.1|25202.3|25194.8|25185|0
1591912800000|2020-06-11 22:00:00|25183|25173.2|25164.4|25159.6|25262.9|25258.1|25155.9|25151.1|1009
1591913100000|2020-06-11 22:05:00|25159.4|25154.6|25186.4|25181.6|25207.4|25202.6|25133.9|25129.1|400
1591913400000|2020-06-11 22:10:00|25183.9|25179.1|25231.4|25226.6|25241.4|25236.6|25161.9|25157.1|314
1591913700000|2020-06-11 22:15:00|25231.9|25227.1|25208.4|25203.6|25235.4|25230.6|25175.9|25171.1|402
1591914000000|2020-06-11 22:20:00|25207.9|25203.1|25185.4|25180.6|25223.9|25219.1|25185.4|25180.6|355
1591914300000|2020-06-11 22:25:00|25180.9|25176.1|25154.9|25150.1|25183.4|25178.6|25146.4|25141.6|377
1591914600000|2020-06-11 22:30:00|25151.4|25146.6|25200.9|25196.1|25217.4|25212.6|25151.4|25146.6|319
1591914900000|2020-06-11 22:35:00|25201.4|25196.6|25224.9|25220.1|25233.9|25229.1|25193.4|25188.6|282
1591915200000|2020-06-11 22:40:00|25225.9|25221.1|25237.4|25232.6|25238.9|25234.1|25208.4|25203.6|123
1591915500000|2020-06-11 22:45:00|25237.9|25233.1|25281.9|25277.1|25288.9|25284.1|25237.9|25233.1|494
1591915800000|2020-06-11 22:50:00|25282.9|25278.1|25281.4|25276.6|25290.9|25286.1|25262.4|25257.6|317
1591916100000|2020-06-11 22:55:00|25282.4|25277.6|25335.9|25331.1|25337.4|25332.6|25274.4|25269.6|653
1591916400000|2020-06-11 23:00:00|25336.9|25332.1|25322.9|25318.1|25370.9|25366.1|25315.4|25310.6|450
1591916700000|2020-06-11 23:05:00|25322.4|25317.6|25308.4|25303.6|25338.9|25334.1|25305.4|25300.6|258
1591917000000|2020-06-11 23:10:00|25308.9|25304.1|25307.4|25302.6|25330.9|25326.1|25299.9|25295.1|221
1591917300000|2020-06-11 23:15:00|25306.9|25302.1|25298.9|25294.1|25307.9|25303.1|25265.9|25261.1|326
1591917600000|2020-06-11 23:20:00|25299.4|25294.6|25303.9|25299.1|25303.9|25299.1|25269.9|25265.1|142
1591917900000|2020-06-11 23:25:00|25304.4|25299.6|25308.9|25304.1|25318.4|25313.6|25303.4|25298.6|224
1591918200000|2020-06-11 23:30:00|25309.4|25304.6|25374.4|25369.6|25374.4|25369.6|25308.4|25303.6|428
1591918500000|2020-06-11 23:35:00|25374.9|25370.1|25397.4|25392.6|25406.9|25402.1|25374.9|25370.1|409
1591918800000|2020-06-11 23:40:00|25397.9|25393.1|25405.9|25401.1|25415.4|25410.6|25393.4|25388.6|363
1591919100000|2020-06-11 23:45:00|25406.4|25401.6|25391.4|25386.6|25415.4|25410.6|25369.4|25364.6|618
1591919400000|2020-06-11 23:50:00|25391.9|25387.1|25389.4|25384.6|25411.4|25406.6|25383.4|25378.6|304
1591919700000|2020-06-11 23:55:00|25389.9|25385.1|25368.9|25364.1|25408.9|25404.1|25347.9|25343.1|355
1591920000000|2020-06-12 00:00:00|25374.9|25370.1|25362.9|25358.1|25409.9|25405.1|25344.9|25340.1|655
1591920300000|2020-06-12 00:05:00|25361.9|25357.1|25334.4|25329.6|25367.9|25363.1|25313.9|25309.1|380
1591920600000|2020-06-12 00:10:00|25334.9|25330.1|25279.4|25274.6|25337.9|25333.1|25256.4|25251.6|559
1591920900000|2020-06-12 00:15:00|25280.4|25275.6|25332.9|25328.1|25343.9|25339.1|25245.4|25240.6|617
1591921200000|2020-06-12 00:20:00|25332.4|25327.6|25384.4|25379.6|25388.9|25384.1|25329.9|25325.1|637
1591921500000|2020-06-12 00:25:00|25384.9|25380.1|25405.9|25401.1|25406.9|25402.1|25375.9|25371.1|330
1591921800000|2020-06-12 00:30:00|25406.9|25402.1|25364.9|25360.1|25407.9|25403.1|25357.4|25352.6|562
1591922100000|2020-06-12 00:35:00|25366.4|25361.6|25362.4|25357.6|25369.9|25365.1|25326.9|25322.1|326
1591922400000|2020-06-12 00:40:00|25362.9|25358.1|25349.4|25344.6|25369.4|25364.6|25325.4|25320.6|194
1591922700000|2020-06-12 00:45:00|25347.4|25342.6|25302.9|25298.1|25347.4|25342.6|25302.4|25297.6|309
1591923000000|2020-06-12 00:50:00|25302.4|25297.6|25285.4|25280.6|25334.9|25330.1|25282.4|25277.6|165
1591923300000|2020-06-12 00:55:00|25284.4|25279.6|25314.9|25310.1|25315.9|25311.1|25278.4|25273.6|212
1591923600000|2020-06-12 01:00:00|25312.9|25308.1|25222.4|25217.6|25322.9|25318.1|25220.4|25215.6|592
1591923900000|2020-06-12 01:05:00|25221.4|25216.6|25302.9|25298.1|25309.4|25304.6|25215.4|25210.6|520
1591924200000|2020-06-12 01:10:00|25304.9|25300.1|25349.9|25345.1|25362.9|25358.1|25304.9|25300.1|655
1591924500000|2020-06-12 01:15:00|25350.4|25345.6|25343.4|25338.6|25376.9|25372.1|25335.9|25331.1|345
1591924800000|2020-06-12 01:20:00|25342.4|25337.6|25358.9|25354.1|25368.4|25363.6|25332.4|25327.6|260
1591925100000|2020-06-12 01:25:00|25357.9|25353.1|25374.9|25370.1|25379.9|25375.1|25341.4|25336.6|239
1591925400000|2020-06-12 01:30:00|25376.4|25371.6|25400.4|25395.6|25404.9|25400.1|25362.4|25357.6|319
1591925700000|2020-06-12 01:35:00|25400.9|25396.1|25424.9|25420.1|25430.4|25425.6|25392.4|25387.6|311
1591926000000|2020-06-12 01:40:00|25425.9|25421.1|25415.9|25411.1|25425.9|25421.1|25397.9|25393.1|169
1591926300000|2020-06-12 01:45:00|25415.4|25410.6|25383.4|25378.6|25415.9|25411.1|25381.4|25376.6|153
1591926600000|2020-06-12 01:50:00|25383.9|25379.1|25426.4|25421.6|25427.9|25423.1|25383.9|25379.1|156
1591926900000|2020-06-12 01:55:00|25425.9|25421.1|25441.9|25437.1|25442.4|25437.6|25405.4|25400.6|182
1591927200000|2020-06-12 02:00:00|25441.4|25436.6|25436.4|25431.6|25441.4|25436.6|25414.9|25410.1|141
1591927500000|2020-06-12 02:05:00|25435.9|25431.1|25431.9|25427.1|25444.4|25439.6|25420.4|25415.6|170
1591927800000|2020-06-12 02:10:00|25430.4|25425.6|25478.4|25473.6|25478.9|25474.1|25430.4|25425.6|460
1591928100000|2020-06-12 02:15:00|25478.9|25474.1|25487.9|25483.1|25509.9|25505.1|25467.9|25463.1|350
1591928400000|2020-06-12 02:20:00|25487.4|25482.6|25460.9|25456.1|25510.4|25505.6|25454.9|25450.1|248
1591928700000|2020-06-12 02:25:00|25462.4|25457.6|25458.9|25454.1|25463.4|25458.6|25444.4|25439.6|104
1591929000000|2020-06-12 02:30:00|25455.9|25451.1|25489.9|25485.1|25498.9|25494.1|25453.4|25448.6|183
1591929300000|2020-06-12 02:35:00|25490.4|25485.6|25484.4|25479.6|25507.4|25502.6|25467.9|25463.1|296
1591929600000|2020-06-12 02:40:00|25484.9|25480.1|25468.9|25464.1|25492.9|25488.1|25461.4|25456.6|218
1591929900000|2020-06-12 02:45:00|25467.9|25463.1|25493.4|25488.6|25515.4|25510.6|25467.9|25463.1|232
1591930200000|2020-06-12 02:50:00|25493.9|25489.1|25481.9|25477.1|25499.9|25495.1|25470.9|25466.1|228
1591930500000|2020-06-12 02:55:00|25482.9|25478.1|25458.9|25454.1|25482.9|25478.1|25447.4|25442.6|153
1591930800000|2020-06-12 03:00:00|25459.9|25455.1|25416.4|25411.6|25476.4|25471.6|25404.9|25400.1|348
1591931100000|2020-06-12 03:05:00|25418.4|25413.6|25439.4|25434.6|25443.9|25439.1|25407.9|25403.1|199
1591931400000|2020-06-12 03:10:00|25440.4|25435.6|25415.4|25410.6|25440.9|25436.1|25410.4|25405.6|98
1591931700000|2020-06-12 03:15:00|25414.9|25410.1|25413.9|25409.1|25451.4|25446.6|25406.9|25402.1|336
1591932000000|2020-06-12 03:20:00|25413.4|25408.6|25431.4|25426.6|25431.9|25427.1|25403.9|25399.1|140
1591932300000|2020-06-12 03:25:00|25431.9|25427.1|25434.9|25430.1|25455.9|25451.1|25419.4|25414.6|152
1591932600000|2020-06-12 03:30:00|25433.9|25429.1|25467.9|25463.1|25470.9|25466.1|25428.9|25424.1|205
1591932900000|2020-06-12 03:35:00|25469.4|25464.6|25476.4|25471.6|25482.9|25478.1|25458.9|25454.1|297
1591933200000|2020-06-12 03:40:00|25476.9|25472.1|25479.4|25474.6|25482.4|25477.6|25464.9|25460.1|206
1591933500000|2020-06-12 03:45:00|25479.9|25475.1|25511.4|25506.6|25518.9|25514.1|25479.9|25475.1|400
1591933800000|2020-06-12 03:50:00|25511.9|25507.1|25520.4|25515.6|25538.9|25534.1|25511.9|25507.1|280
1591934100000|2020-06-12 03:55:00|25519.9|25515.1|25496.4|25491.6|25532.4|25527.6|25491.4|25486.6|193
1591934400000|2020-06-12 04:00:00|25497.9|25493.1|25522.4|25517.6|25541.9|25537.1|25495.9|25491.1|250
1591934700000|2020-06-12 04:05:00|25522.9|25518.1|25538.9|25534.1|25541.4|25536.6|25519.4|25514.6|187
1591935000000|2020-06-12 04:10:00|25540.4|25535.6|25521.4|25516.6|25541.4|25536.6|25515.9|25511.1|350
1591935300000|2020-06-12 04:15:00|25520.9|25516.1|25532.4|25527.6|25541.4|25536.6|25518.9|25514.1|103
1591935600000|2020-06-12 04:20:00|25532.9|25528.1|25514.4|25509.6|25535.4|25530.6|25498.4|25493.6|416
1591935900000|2020-06-12 04:25:00|25515.9|25511.1|25530.4|25525.6|25531.4|25526.6|25504.4|25499.6|121
1591936200000|2020-06-12 04:30:00|25531.4|25526.6|25533.9|25529.1|25542.9|25538.1|25515.9|25511.1|143
1591936500000|2020-06-12 04:35:00|25534.4|25529.6|25536.9|25532.1|25542.4|25537.6|25515.9|25511.1|101
1591936800000|2020-06-12 04:40:00|25537.4|25532.6|25520.4|25515.6|25540.9|25536.1|25516.4|25511.6|90
1591937100000|2020-06-12 04:45:00|25519.9|25515.1|25491.9|25487.1|25519.9|25515.1|25476.4|25471.6|354
1591937400000|2020-06-12 04:50:00|25491.4|25486.6|25502.4|25497.6|25504.9|25500.1|25482.9|25478.1|132
1591937700000|2020-06-12 04:55:00|25502.9|25498.1|25524.4|25519.6|25527.4|25522.6|25500.4|25495.6|139
1591938000000|2020-06-12 05:00:00|25521.9|25517.1|25532.4|25527.6|25538.9|25534.1|25506.9|25502.1|197
1591938300000|2020-06-12 05:05:00|25532.9|25528.1|25497.9|25493.1|25536.9|25532.1|25497.9|25493.1|166
1591938600000|2020-06-12 05:10:00|25498.9|25494.1|25480.9|25476.1|25520.4|25515.6|25480.9|25476.1|231
1591938900000|2020-06-12 05:15:00|25481.4|25476.6|25489.9|25485.1|25498.4|25493.6|25463.9|25459.1|268
1591939200000|2020-06-12 05:20:00|25490.4|25485.6|25525.4|25520.6|25530.4|25525.6|25488.9|25484.1|171
1591939500000|2020-06-12 05:25:00|25525.9|25521.1|25506.9|25502.1|25530.9|25526.1|25502.4|25497.6|158
1591939800000|2020-06-12 05:30:00|25507.9|25503.1|25515.9|25511.1|25519.4|25514.6|25500.4|25495.6|126
1591940100000|2020-06-12 05:35:00|25515.4|25510.6|25510.4|25505.6|25522.4|25517.6|25494.9|25490.1|135
1591940400000|2020-06-12 05:40:00|25510.9|25506.1|25509.9|25505.1|25513.9|25509.1|25477.9|25473.1|190
1591940700000|2020-06-12 05:45:00|25510.9|25506.1|25520.4|25515.6|25521.9|25517.1|25504.4|25499.6|129
1591941000000|2020-06-12 05:50:00|25520.9|25516.1|25563.9|25559.1|25566.4|25561.6|25501.9|25497.1|470
1591941300000|2020-06-12 05:55:00|25565.9|25561.1|25577.4|25572.6|25584.9|25580.1|25555.9|25551.1|432
1591941600000|2020-06-12 06:00:00|25576.8|25573.2|25591.8|25588.2|25597.8|25594.2|25549.3|25545.7|450
1591941900000|2020-06-12 06:05:00|25592.3|25588.7|25575.3|25571.7|25592.3|25588.7|25543.3|25539.7|234
1591942200000|2020-06-12 06:10:00|25576.3|25572.7|25525.8|25522.2|25588.8|25585.2|25525.8|25522.2|261
1591942500000|2020-06-12 06:15:00|25526.3|25522.7|25481.3|25477.7|25534.8|25531.2|25474.8|25471.2|383
1591942800000|2020-06-12 06:20:00|25481.8|25478.2|25396.8|25393.2|25486.3|25482.7|25388.3|25384.7|990
1591943100000|2020-06-12 06:25:00|25397.3|25393.7|25412.8|25409.2|25412.8|25409.2|25383.3|25379.7|567
1591943400000|2020-06-12 06:30:00|25413.3|25409.7|25458.8|25455.2|25473.8|25470.2|25407.3|25403.7|696
1591943700000|2020-06-12 06:35:00|25460.3|25456.7|25461.8|25458.2|25468.8|25465.2|25403.8|25400.2|447
1591944000000|2020-06-12 06:40:00|25460.8|25457.2|25449.3|25445.7|25473.3|25469.7|25425.8|25422.2|476
1591944300000|2020-06-12 06:45:00|25450.3|25446.7|25431.3|25427.7|25472.8|25469.2|25422.8|25419.2|558
1591944600000|2020-06-12 06:50:00|25432.3|25428.7|25325.8|25322.2|25435.8|25432.2|25320.3|25316.7|771
1591944900000|2020-06-12 06:55:00|25329.8|25326.2|25325.3|25321.7|25356.3|25352.7|25320.8|25317.2|644
1591945200000|2020-06-12 07:00:00|25326.3|25322.7|25367.3|25363.7|25397.3|25393.7|25318.8|25315.2|838
1591945500000|2020-06-12 07:05:00|25367.8|25364.2|25405.8|25402.2|25413.3|25409.7|25333.3|25329.7|652
1591945800000|2020-06-12 07:10:00|25405.3|25401.7|25549.8|25546.2|25553.8|25550.2|25405.3|25401.7|1326
1591946100000|2020-06-12 07:15:00|25548.8|25545.2|25578.8|25575.2|25609.3|25605.7|25538.8|25535.2|1302
1591946400000|2020-06-12 07:20:00|25576.8|25573.2|25587.8|25584.2|25624.3|25620.7|25568.8|25565.2|939
1591946700000|2020-06-12 07:25:00|25586.8|25583.2|25558.8|25555.2|25606.8|25603.2|25555.3|25551.7|650
1591947000000|2020-06-12 07:30:00|25559.3|25555.7|25526.3|25522.7|25586.3|25582.7|25518.3|25514.7|646
1591947300000|2020-06-12 07:35:00|25522.8|25519.2|25470.8|25467.2|25531.3|25527.7|25435.8|25432.2|759
1591947600000|2020-06-12 07:40:00|25473.8|25470.2|25437.8|25434.2|25494.8|25491.2|25434.3|25430.7|448
1591947900000|2020-06-12 07:45:00|25438.8|25435.2|25513.8|25510.2|25514.3|25510.7|25396.8|25393.2|782
1591948200000|2020-06-12 07:50:00|25514.3|25510.7|25531.8|25528.2|25536.3|25532.7|25474.8|25471.2|475
1591948500000|2020-06-12 07:55:00|25532.8|25529.2|25504.8|25501.2|25554.3|25550.7|25499.3|25495.7|547
1591948800000|2020-06-12 08:00:00|25505.8|25502.2|25544.8|25541.2|25548.3|25544.7|25498.3|25494.7|527
1591949100000|2020-06-12 08:05:00|25545.8|25542.2|25582.8|25579.2|25593.3|25589.7|25529.8|25526.2|418
1591949400000|2020-06-12 08:10:00|25584.3|25580.7|25541.8|25538.2|25597.8|25594.2|25536.3|25532.7|509
1591949700000|2020-06-12 08:15:00|25544.8|25541.2|25604.3|25600.7|25616.3|25612.7|25543.3|25539.7|540
1591950000000|2020-06-12 08:20:00|25605.3|25601.7|25618.3|25614.7|25627.8|25624.2|25584.3|25580.7|626
1591950300000|2020-06-12 08:25:00|25615.8|25612.2|25625.8|25622.2|25645.3|25641.7|25612.8|25609.2|675
1591950600000|2020-06-12 08:30:00|25628.3|25624.7|25646.3|25642.7|25646.3|25642.7|25612.3|25608.7|659
1591950900000|2020-06-12 08:35:00|25645.3|25641.7|25671.8|25668.2|25680.3|25676.7|25633.3|25629.7|741
1591951200000|2020-06-12 08:40:00|25671.3|25667.7|25691.8|25688.2|25708.3|25704.7|25671.3|25667.7|829
1591951500000|2020-06-12 08:45:00|25692.3|25688.7|25749.8|25746.2|25760.3|25756.7|25688.8|25685.2|1235
1591951800000|2020-06-12 08:50:00|25749.3|25745.7|25699.8|25696.2|25775.8|25772.2|25697.3|25693.7|958
1591952100000|2020-06-12 08:55:00|25700.3|25696.7|25739.8|25736.2|25757.8|25754.2|25697.8|25694.2|969
1591952400000|2020-06-12 09:00:00|25739.3|25735.7|25731.3|25727.7|25744.3|25740.7|25704.3|25700.7|435
1591952700000|2020-06-12 09:05:00|25731.8|25728.2|25737.3|25733.7|25739.8|25736.2|25714.3|25710.7|290
1591953000000|2020-06-12 09:10:00|25738.3|25734.7|25744.8|25741.2|25748.8|25745.2|25708.8|25705.2|356
1591953300000|2020-06-12 09:15:00|25747.8|25744.2|25745.8|25742.2|25764.3|25760.7|25743.3|25739.7|316
1591953600000|2020-06-12 09:20:00|25745.3|25741.7|25752.3|25748.7|25773.8|25770.2|25744.3|25740.7|273
1591953900000|2020-06-12 09:25:00|25753.3|25749.7|25751.8|25748.2|25766.3|25762.7|25731.8|25728.2|284
1591954200000|2020-06-12 09:30:00|25751.3|25747.7|25732.8|25729.2|25760.3|25756.7|25719.3|25715.7|223
1591954500000|2020-06-12 09:35:00|25733.3|25729.7|25725.3|25721.7|25733.8|25730.2|25697.3|25693.7|375
1591954800000|2020-06-12 09:40:00|25724.8|25721.2|25736.3|25732.7|25753.3|25749.7|25718.3|25714.7|639
1591955100000|2020-06-12 09:45:00|25736.8|25733.2|25754.3|25750.7|25756.3|25752.7|25693.3|25689.7|766
1591955400000|2020-06-12 09:50:00|25754.8|25751.2|25757.8|25754.2|25772.3|25768.7|25743.8|25740.2|393
1591955700000|2020-06-12 09:55:00|25758.3|25754.7|25786.3|25782.7|25793.3|25789.7|25752.3|25748.7|424
1591956000000|2020-06-12 10:00:00|25785.3|25781.7|25788.8|25785.2|25797.8|25794.2|25759.3|25755.7|686
1591956300000|2020-06-12 10:05:00|25789.3|25785.7|25762.3|25758.7|25820.8|25817.2|25757.3|25753.7|915
1591956600000|2020-06-12 10:10:00|25762.8|25759.2|25799.3|25795.7|25807.8|25804.2|25762.3|25758.7|392
1591956900000|2020-06-12 10:15:00|25798.8|25795.2|25768.8|25765.2|25812.8|25809.2|25767.3|25763.7|239
1591957200000|2020-06-12 10:20:00|25770.8|25767.2|25768.8|25765.2|25786.8|25783.2|25753.8|25750.2|352
1591957500000|2020-06-12 10:25:00|25767.8|25764.2|25761.8|25758.2|25795.3|25791.7|25755.3|25751.7|368
1591957800000|2020-06-12 10:30:00|25759.8|25756.2|25692.8|25689.2|25765.3|25761.7|25687.3|25683.7|839
1591958100000|2020-06-12 10:35:00|25693.3|25689.7|25689.8|25686.2|25721.8|25718.2|25684.8|25681.2|604
1591958400000|2020-06-12 10:40:00|25689.3|25685.7|25675.8|25672.2|25702.8|25699.2|25668.8|25665.2|612
1591958700000|2020-06-12 10:45:00|25675.3|25671.7|25661.3|25657.7|25682.3|25678.7|25624.3|25620.7|699
1591959000000|2020-06-12 10:50:00|25660.8|25657.2|25680.3|25676.7|25691.3|25687.7|25655.3|25651.7|536
1591959300000|2020-06-12 10:55:00|25680.8|25677.2|25697.8|25694.2|25716.8|25713.2|25680.8|25677.2|747
1591959600000|2020-06-12 11:00:00|25701.3|25697.7|25735.8|25732.2|25746.3|25742.7|25701.3|25697.7|599
1591959900000|2020-06-12 11:05:00|25736.3|25732.7|25750.8|25747.2|25755.8|25752.2|25733.3|25729.7|378
1591960200000|2020-06-12 11:10:00|25751.3|25747.7|25735.8|25732.2|25775.8|25772.2|25722.3|25718.7|650
1591960500000|2020-06-12 11:15:00|25735.3|25731.7|25736.8|25733.2|25772.8|25769.2|25735.3|25731.7|409
1591960800000|2020-06-12 11:20:00|25737.3|25733.7|25719.8|25716.2|25738.8|25735.2|25701.8|25698.2|432
1591961100000|2020-06-12 11:25:00|25717.8|25714.2|25735.3|25731.7|25760.3|25756.7|25700.3|25696.7|689
1591961400000|2020-06-12 11:30:00|25734.8|25731.2|25724.8|25721.2|25744.8|25741.2|25710.3|25706.7|518
1591961700000|2020-06-12 11:35:00|25724.3|25720.7|25668.8|25665.2|25725.3|25721.7|25652.8|25649.2|609
1591962000000|2020-06-12 11:40:00|25669.3|25665.7|25667.3|25663.7|25705.8|25702.2|25653.8|25650.2|583
1591962300000|2020-06-12 11:45:00|25666.8|25663.2|25670.3|25666.7|25698.3|25694.7|25665.8|25662.2|428
1591962600000|2020-06-12 11:50:00|25670.8|25667.2|25687.3|25683.7|25701.3|25697.7|25657.8|25654.2|416
1591962900000|2020-06-12 11:55:00|25688.3|25684.7|25647.8|25644.2|25712.3|25708.7|25647.3|25643.7|539
1591963200000|2020-06-12 12:00:00|25648.8|25645.2|25656.3|25652.7|25659.3|25655.7|25605.3|25601.7|1101
1591963500000|2020-06-12 12:05:00|25656.8|25653.2|25598.3|25594.7|25658.8|25655.2|25595.8|25592.2|941
1591963800000|2020-06-12 12:10:00|25597.8|25594.2|25576.3|25572.7|25625.3|25621.7|25576.3|25572.7|850
1591964100000|2020-06-12 12:15:00|25574.8|25571.2|25606.3|25602.7|25606.3|25602.7|25558.3|25554.7|757
1591964400000|2020-06-12 12:20:00|25606.8|25603.2|25653.8|25650.2|25655.8|25652.2|25602.3|25598.7|307
1591964700000|2020-06-12 12:25:00|25651.3|25647.7|25645.3|25641.7|25668.8|25665.2|25641.3|25637.7|276
1591965000000|2020-06-12 12:30:00|25648.8|25645.2|25676.3|25672.7|25685.8|25682.2|25641.8|25638.2|468
1591965300000|2020-06-12 12:35:00|25675.8|25672.2|25738.3|25734.7|25743.3|25739.7|25656.8|25653.2|785
1591965600000|2020-06-12 12:40:00|25737.8|25734.2|25746.3|25742.7|25770.3|25766.7|25730.3|25726.7|784
1591965900000|2020-06-12 12:45:00|25746.8|25743.2|25732.8|25729.2|25756.8|25753.2|25704.8|25701.2|818
1591966200000|2020-06-12 12:50:00|25733.3|25729.7|25723.3|25719.7|25750.3|25746.7|25703.8|25700.2|562
1591966500000|2020-06-12 12:55:00|25725.3|25721.7|25731.3|25727.7|25751.3|25747.7|25705.3|25701.7|437
1591966800000|2020-06-12 13:00:00|25731.8|25728.2|25750.3|25746.7|25760.8|25757.2|25731.8|25728.2|423
1591967100000|2020-06-12 13:05:00|25746.8|25743.2|25769.3|25765.7|25786.3|25782.7|25746.8|25743.2|547
1591967400000|2020-06-12 13:10:00|25769.8|25766.2|25814.3|25810.7|25814.8|25811.2|25750.8|25747.2|800
1591967700000|2020-06-12 13:15:00|25813.8|25810.2|25824.8|25821.2|25824.8|25821.2|25797.3|25793.7|1016
1591968000000|2020-06-12 13:20:00|25825.8|25822.2|25861.8|25858.2|25864.3|25860.7|25822.8|25819.2|1242
1591968300000|2020-06-12 13:25:00|25861.3|25857.7|25831.8|25828.2|25870.8|25867.2|25829.8|25826.2|1080
1591968600000|2020-06-12 13:30:00|25831.2|25828.8|25791.7|25789.3|25831.7|25829.3|25717.7|25715.3|5384
1591968900000|2020-06-12 13:35:00|25789.7|25787.3|25897.2|25894.8|25907.2|25904.8|25762.2|25759.8|3187
1591969200000|2020-06-12 13:40:00|25896.2|25893.8|25937.2|25934.8|25960.2|25957.8|25896.2|25893.8|3160
1591969500000|2020-06-12 13:45:00|25942.7|25940.3|25826.2|25823.8|25945.2|25942.8|25824.7|25822.3|2241
1591969800000|2020-06-12 13:50:00|25825.7|25823.3|25802.7|25800.3|25885.2|25882.8|25801.7|25799.3|3101
1591970100000|2020-06-12 13:55:00|25801.7|25799.3|25851.2|25848.8|25869.2|25866.8|25801.7|25799.3|1668
1591970400000|2020-06-12 14:00:00|25850.7|25848.3|25917.7|25915.3|25941.2|25938.8|25839.2|25836.8|2525
1591970700000|2020-06-12 14:05:00|25916.7|25914.3|25879.2|25876.8|25927.2|25924.8|25878.2|25875.8|1532
1591971000000|2020-06-12 14:10:00|25880.6|25878.2|25786.1|25783.7|25911.1|25908.7|25786.1|25783.7|2049
1591971300000|2020-06-12 14:15:00|25786.6|25784.2|25796.1|25793.7|25838.6|25836.2|25776.6|25774.2|1943
1591971600000|2020-06-12 14:20:00|25795.6|25793.2|25820.6|25818.2|25851.6|25849.2|25794.6|25792.2|1821
1591971900000|2020-06-12 14:25:00|25817.1|25814.7|25692.6|25690.2|25819.1|25816.7|25691.6|25689.2|2228
1591972200000|2020-06-12 14:30:00|25695.6|25693.2|25677.1|25674.7|25724.6|25722.2|25658.6|25656.2|2593
1591972500000|2020-06-12 14:35:00|25676.6|25674.2|25547.1|25544.7|25680.6|25678.2|25539.6|25537.2|3101
1591972800000|2020-06-12 14:40:00|25543.6|25541.2|25599.1|25596.7|25637.1|25634.7|25542.1|25539.7|3368
1591973100000|2020-06-12 14:45:00|25598.6|25596.2|25610.1|25607.7|25667.6|25665.2|25562.6|25560.2|3183
1591973400000|2020-06-12 14:50:00|25611.6|25609.2|25475.6|25473.2|25611.6|25609.2|25443.6|25441.2|3259
1591973700000|2020-06-12 14:55:00|25476.6|25474.2|25361.6|25359.2|25512.1|25509.7|25359.6|25357.2|4507
1591974000000|2020-06-12 15:00:00|25359.6|25357.2|25224.6|25222.2|25422.6|25420.2|25222.6|25220.2|4279
1591974300000|2020-06-12 15:05:00|25221.6|25219.2|25453.6|25451.2|25465.1|25462.7|25220.6|25218.2|4800
1591974600000|2020-06-12 15:10:00|25453.1|25450.7|25329.1|25326.7|25460.1|25457.7|25328.1|25325.7|3200
1591974900000|2020-06-12 15:15:00|25328.1|25325.7|25230.6|25228.2|25406.6|25404.2|25224.6|25222.2|3861
1591975200000|2020-06-12 15:20:00|25226.6|25224.2|25214.6|25212.2|25337.6|25335.2|25183.1|25180.7|4014
1591975500000|2020-06-12 15:25:00|25214.1|25211.7|25353.6|25351.2|25392.6|25390.2|25213.6|25211.2|4136
1591975800000|2020-06-12 15:30:00|25358.1|25355.7|25434.6|25432.2|25441.6|25439.2|25307.1|25304.7|3750
1591976100000|2020-06-12 15:35:00|25436.1|25433.7|25523.6|25521.2|25561.6|25559.2|25423.6|25421.2|4410
1591976400000|2020-06-12 15:40:00|25522.1|25519.7|25456.1|25453.7|25533.1|25530.7|25439.6|25437.2|2731
1591976700000|2020-06-12 15:45:00|25455.6|25453.2|25518.6|25516.2|25560.1|25557.7|25441.6|25439.2|2742
1591977000000|2020-06-12 15:50:00|25519.1|25516.7|25523.6|25521.2|25542.1|25539.7|25459.1|25456.7|2572
1591977300000|2020-06-12 15:55:00|25524.1|25521.7|25623.6|25621.2|25627.1|25624.7|25511.1|25508.7|3645
1591977600000|2020-06-12 16:00:00|25621.1|25618.7|25653.1|25650.7|25659.1|25656.7|25584.6|25582.2|2344
1591977900000|2020-06-12 16:05:00|25655.1|25652.7|25634.1|25631.7|25687.1|25684.7|25634.1|25631.7|2429
1591978200000|2020-06-12 16:10:00|25634.6|25632.2|25615.1|25612.7|25641.1|25638.7|25563.1|25560.7|4960
1591978500000|2020-06-12 16:15:00|25616.1|25613.7|25654.6|25652.2|25669.1|25666.7|25583.6|25581.2|3163
1591978800000|2020-06-12 16:20:00|25649.1|25646.7|25540.6|25538.2|25663.6|25661.2|25540.6|25538.2|2113
1591979100000|2020-06-12 16:25:00|25541.6|25539.2|25547.6|25545.2|25596.1|25593.7|25509.1|25506.7|2553
1591979400000|2020-06-12 16:30:00|25546.6|25544.2|25464.1|25461.7|25556.6|25554.2|25456.6|25454.2|2337
1591979700000|2020-06-12 16:35:00|25462.1|25459.7|25460.6|25458.2|25492.6|25490.2|25435.6|25433.2|2038
1591980000000|2020-06-12 16:40:00|25460.2|25457.8|25459.7|25457.3|25527.2|25524.8|25453.2|25450.8|2186
1591980300000|2020-06-12 16:45:00|25459.2|25456.8|25404.7|25402.3|25467.2|25464.8|25385.7|25383.3|2426
1591980600000|2020-06-12 16:50:00|25406.7|25404.3|25501.7|25499.3|25506.7|25504.3|25406.7|25404.3|1893
1591980900000|2020-06-12 16:55:00|25496.7|25494.3|25501.2|25498.8|25526.2|25523.8|25472.7|25470.3|1279
1591981200000|2020-06-12 17:00:00|25501.7|25499.3|25401.7|25399.3|25521.2|25518.8|25398.7|25396.3|1373
1591981500000|2020-06-12 17:05:00|25404.2|25401.8|25419.7|25417.3|25440.7|25438.3|25379.2|25376.8|871
1591981800000|2020-06-12 17:10:00|25420.2|25417.8|25396.7|25394.3|25424.7|25422.3|25366.7|25364.3|541
1591982100000|2020-06-12 17:15:00|25396.2|25393.8|25370.2|25367.8|25404.2|25401.8|25329.7|25327.3|675
1591982400000|2020-06-12 17:20:00|25366.7|25364.3|25331.2|25328.8|25427.7|25425.3|25317.2|25314.8|1221
1591982700000|2020-06-12 17:25:00|25329.7|25327.3|25341.7|25339.3|25386.2|25383.8|25324.2|25321.8|1302
1591983000000|2020-06-12 17:30:00|25340.7|25338.3|25250.2|25247.8|25370.7|25368.3|25241.2|25238.8|1583
1591983300000|2020-06-12 17:35:00|25246.7|25244.3|25211.2|25208.8|25292.7|25290.3|25183.7|25181.3|1804
1591983600000|2020-06-12 17:40:00|25209.7|25207.3|25212.2|25209.8|25286.7|25284.3|25171.7|25169.3|1852
1591983900000|2020-06-12 17:45:00|25212.7|25210.3|25125.7|25123.3|25227.7|25225.3|25108.2|25105.8|2050
1591984200000|2020-06-12 17:50:00|25128.7|25126.3|25155.7|25153.3|25165.2|25162.8|25079.2|25076.8|1630
1591984500000|2020-06-12 17:55:00|25156.2|25153.8|25097.7|25095.3|25227.7|25225.3|25088.7|25086.3|1711
1591984800000|2020-06-12 18:00:00|25098.2|25095.8|25193.2|25190.8|25239.2|25236.8|25080.2|25077.8|2731
1591985100000|2020-06-12 18:05:00|25192.2|25189.8|25141.7|25139.3|25192.2|25189.8|25107.2|25104.8|1401
1591985400000|2020-06-12 18:10:00|25145.7|25143.3|25230.2|25227.8|25299.2|25296.8|25145.7|25143.3|2857
1591985700000|2020-06-12 18:15:00|25234.7|25232.3|25206.7|25204.3|25282.7|25280.3|25193.2|25190.8|1517
1591986000000|2020-06-12 18:20:00|25208.7|25206.3|25228.2|25225.8|25254.7|25252.3|25183.7|25181.3|2034
1591986300000|2020-06-12 18:25:00|25229.2|25226.8|25281.7|25279.3|25295.7|25293.3|25225.2|25222.8|1760
1591986600000|2020-06-12 18:30:00|25282.2|25279.8|25368.2|25365.8|25413.7|25411.3|25270.2|25267.8|3251
1591986900000|2020-06-12 18:35:00|25374.7|25372.3|25299.7|25297.3|25383.2|25380.8|25298.7|25296.3|1514
1591987200000|2020-06-12 18:40:00|25300.7|25298.3|25247.2|25244.8|25335.7|25333.3|25219.7|25217.3|2322
1591987500000|2020-06-12 18:45:00|25246.7|25244.3|25310.2|25307.8|25359.7|25357.3|25245.7|25243.3|1574
1591987800000|2020-06-12 18:50:00|25309.7|25307.3|25372.2|25369.8|25373.7|25371.3|25277.2|25274.8|1321
1591988100000|2020-06-12 18:55:00|25371.7|25369.3|25373.2|25370.8|25385.2|25382.8|25305.2|25302.8|1112
1591988400000|2020-06-12 19:00:00|25371.2|25368.8|25434.7|25432.3|25462.2|25459.8|25370.2|25367.8|2058
1591988700000|2020-06-12 19:05:00|25434.2|25431.8|25460.7|25458.3|25508.7|25506.3|25414.2|25411.8|1335
1591989000000|2020-06-12 19:10:00|25461.7|25459.3|25529.2|25526.8|25534.7|25532.3|25454.7|25452.3|1033
1591989300000|2020-06-12 19:15:00|25529.7|25527.3|25460.2|25457.8|25541.7|25539.3|25398.7|25396.3|1780
1591989600000|2020-06-12 19:20:00|25460.5|25458.1|25351|25348.6|25470|25467.6|25344|25341.6|1150
1591989900000|2020-06-12 19:25:00|25353.5|25351.1|25362.5|25360.1|25410|25407.6|25313.5|25311.1|1385
1591990200000|2020-06-12 19:30:00|25362|25359.6|25390|25387.6|25393.5|25391.1|25313.5|25311.1|1048
1591990500000|2020-06-12 19:35:00|25391|25388.6|25435|25432.6|25458.5|25456.1|25385.5|25383.1|2174
1591990800000|2020-06-12 19:40:00|25435.5|25433.1|25463.5|25461.1|25469.5|25467.1|25412.5|25410.1|1158
1591991100000|2020-06-12 19:45:00|25464|25461.6|25586.5|25584.1|25587.5|25585.1|25464|25461.6|2090
1591991400000|2020-06-12 19:50:00|25585.5|25583.1|25595|25592.6|25653.5|25651.1|25547.5|25545.1|1548
1591991700000|2020-06-12 19:55:00|25595.5|25593.1|25602|25599.6|25657|25654.6|25588|25585.6|4045
1591992000000|2020-06-12 20:00:00|25603.2|25598.4|25588.2|25583.4|25650.2|25645.4|25562.2|25557.4|1153
1591992300000|2020-06-12 20:05:00|25594.2|25589.4|25593.7|25588.9|25610.7|25605.9|25561.7|25556.9|520
1591992600000|2020-06-12 20:10:00|25592.2|25587.4|25562.9|25553.1|25595.7|25590.9|25529.7|25524.9|1000
1591992900000|2020-06-12 20:15:00|25563.1|25553.3|25565|25555.2|25567.2|25557.4|25559.8|25550|0
1591993200000|2020-06-12 20:20:00|25566.2|25556.4|25562.9|25553.1|25566.2|25556.4|25560.3|25550.5|0
1591993500000|2020-06-12 20:25:00|25563.1|25553.3|25566.4|25556.6|25566.4|25556.6|25562.7|25552.9|0
1591993800000|2020-06-12 20:30:00|25566.5|25556.7|25561.7|25556.9|25589.7|25584.9|25555.7|25550.9|255
1591994100000|2020-06-12 20:35:00|25559.7|25554.9|25572.7|25567.9|25574.7|25569.9|25558.7|25553.9|65
1591994400000|2020-06-12 20:40:00|25571.7|25566.9|25574.7|25569.9|25585.7|25580.9|25564.7|25559.9|86
1591994700000|2020-06-12 20:45:00|25573.7|25568.9|25579.7|25574.9|25587.7|25582.9|25566.7|25561.9|88
1591995000000|2020-06-12 20:50:00|25581.7|25576.9|25580.7|25575.9|25588.7|25583.9|25578.7|25573.9|43
1591995300000|2020-06-12 20:55:00|25577.7|25572.9|25560.8|25551|25591.7|25586.9|25553.7|25546|109
1592172000000|2020-06-14 22:00:00|25234.7|25229.9|25260.7|25255.9|25313.7|25308.9|25198.2|25193.4|501
1592172300000|2020-06-14 22:05:00|25260.2|25255.4|25116.7|25111.9|25263.2|25258.4|25094.2|25089.4|558
1592172600000|2020-06-14 22:10:00|25116.2|25111.4|25142.2|25137.4|25177.2|25172.4|25107.2|25102.4|247
1592172900000|2020-06-14 22:15:00|25143.2|25138.4|25200.2|25195.4|25205.7|25200.9|25131.2|25126.4|319
1592173200000|2020-06-14 22:20:00|25199.7|25194.9|25173.2|25168.4|25201.7|25196.9|25158.2|25153.4|151
1592173500000|2020-06-14 22:25:00|25173.7|25168.9|25217.7|25212.9|25236.7|25231.9|25168.7|25163.9|199
1592173800000|2020-06-14 22:30:00|25218.2|25213.4|25232.7|25227.9|25236.7|25231.9|25187.2|25182.4|147
1592174100000|2020-06-14 22:35:00|25231.7|25226.9|25241.7|25236.9|25248.2|25243.4|25223.7|25218.9|98
1592174400000|2020-06-14 22:40:00|25241.2|25236.4|25216.7|25211.9|25247.2|25242.4|25196.2|25191.4|196
1592174700000|2020-06-14 22:45:00|25215.7|25210.9|25280.2|25275.4|25284.2|25279.4|25208.2|25203.4|222
1592175000000|2020-06-14 22:50:00|25281.2|25276.4|25284.2|25279.4|25302.7|25297.9|25274.2|25269.4|120
1592175300000|2020-06-14 22:55:00|25283.7|25278.9|25306.7|25301.9|25322.2|25317.4|25280.2|25275.4|172
1592175600000|2020-06-14 23:00:00|25306.2|25301.4|25265.7|25260.9|25321.2|25316.4|25262.7|25257.9|132
1592175900000|2020-06-14 23:05:00|25265.2|25260.4|25246.7|25241.9|25278.2|25273.4|25242.2|25237.4|95
1592176200000|2020-06-14 23:10:00|25247.2|25242.4|25277.7|25272.9|25279.2|25274.4|25221.7|25216.9|148
1592176500000|2020-06-14 23:15:00|25278.2|25273.4|25198.2|25193.4|25289.2|25284.4|25188.2|25183.4|217
1592176800000|2020-06-14 23:20:00|25198.7|25193.9|25198.2|25193.4|25228.2|25223.4|25181.7|25176.9|167
1592177100000|2020-06-14 23:25:00|25198.7|25193.9|25186.2|25181.4|25201.2|25196.4|25154.2|25149.4|216
1592177400000|2020-06-14 23:30:00|25186.7|25181.9|25244.2|25239.4|25244.7|25239.9|25182.2|25177.4|302
1592177700000|2020-06-14 23:35:00|25241.2|25236.4|25281.7|25276.9|25285.2|25280.4|25232.7|25227.9|262
1592178000000|2020-06-14 23:40:00|25285.2|25280.4|25263.7|25258.9|25296.2|25291.4|25250.2|25245.4|366
1592178300000|2020-06-14 23:45:00|25263.2|25258.4|25195.7|25190.9|25285.2|25280.4|25185.7|25180.9|351
1592178600000|2020-06-14 23:50:00|25196.2|25191.4|25198.7|25193.9|25237.2|25232.4|25179.7|25174.9|269
1592178900000|2020-06-14 23:55:00|25199.7|25194.9|25223.2|25218.4|25236.7|25231.9|25157.7|25152.9|304
1592179200000|2020-06-15 00:00:00|25224.7|25219.9|25194.7|25189.9|25250.2|25245.4|25182.7|25177.9|229
1592179500000|2020-06-15 00:05:00|25198.7|25193.9|25231.2|25226.4|25247.2|25242.4|25196.2|25191.4|241
1592179800000|2020-06-15 00:10:00|25232.2|25227.4|25216.7|25211.9|25260.7|25255.9|25211.2|25206.4|207
1592180100000|2020-06-15 00:15:00|25217.7|25212.9|25217.2|25212.4|25254.7|25249.9|25191.2|25186.4|161
1592180400000|2020-06-15 00:20:00|25216.2|25211.4|25246.2|25241.4|25256.2|25251.4|25196.7|25191.9|181
1592180700000|2020-06-15 00:25:00|25245.7|25240.9|25234.7|25229.9|25253.7|25248.9|25213.2|25208.4|133
1592181000000|2020-06-15 00:30:00|25235.2|25230.4|25242.2|25237.4|25261.7|25256.9|25235.2|25230.4|111
1592181300000|2020-06-15 00:35:00|25241.7|25236.9|25233.2|25228.4|25264.7|25259.9|25227.7|25222.9|138
1592181600000|2020-06-15 00:40:00|25230.7|25225.9|25189.2|25184.4|25245.2|25240.4|25184.2|25179.4|229
1592181900000|2020-06-15 00:45:00|25189.7|25184.9|25219.7|25214.9|25227.2|25222.4|25185.7|25180.9|186
1592182200000|2020-06-15 00:50:00|25220.2|25215.4|25200.7|25195.9|25242.7|25237.9|25190.2|25185.4|110
1592182500000|2020-06-15 00:55:00|25202.2|25197.4|25163.7|25158.9|25204.2|25199.4|25161.7|25156.9|256
1592182800000|2020-06-15 01:00:00|25163.2|25158.4|25179.7|25174.9|25183.2|25178.4|25146.7|25141.9|238
1592183100000|2020-06-15 01:05:00|25181.2|25176.4|25169.2|25164.4|25195.7|25190.9|25166.7|25161.9|126
1592183400000|2020-06-15 01:10:00|25169.7|25164.9|25159.2|25154.4|25189.7|25184.9|25152.7|25147.9|163
1592183700000|2020-06-15 01:15:00|25158.7|25153.9|25185.7|25180.9|25191.2|25186.4|25146.7|25141.9|198
1592184000000|2020-06-15 01:20:00|25186.2|25181.4|25210.2|25205.4|25220.7|25215.9|25183.7|25178.9|144
1592184300000|2020-06-15 01:25:00|25210.7|25205.9|25200.2|25195.4|25221.7|25216.9|25188.7|25183.9|186
1592184600000|2020-06-15 01:30:00|25201.7|25196.9|25219.2|25214.4|25226.7|25221.9|25200.7|25195.9|139
1592184900000|2020-06-15 01:35:00|25219.7|25214.9|25223.2|25218.4|25235.7|25230.9|25209.2|25204.4|132
1592185200000|2020-06-15 01:40:00|25222.2|25217.4|25240.2|25235.4|25240.2|25235.4|25212.7|25207.9|93
1592185500000|2020-06-15 01:45:00|25241.2|25236.4|25252.2|25247.4|25253.2|25248.4|25233.2|25228.4|192
1592185800000|2020-06-15 01:50:00|25253.2|25248.4|25227.2|25222.4|25253.2|25248.4|25216.7|25211.9|154
1592186100000|2020-06-15 01:55:00|25231.2|25226.4|25240.2|25235.4|25245.2|25240.4|25216.2|25211.4|137
1592186400000|2020-06-15 02:00:00|25239.2|25234.4|25221.7|25216.9|25249.7|25244.9|25220.7|25215.9|110
1592186700000|2020-06-15 02:05:00|25222.7|25217.9|25233.2|25228.4|25241.2|25236.4|25196.7|25191.9|271
1592187000000|2020-06-15 02:10:00|25233.7|25228.9|25224.7|25219.9|25242.2|25237.4|25223.2|25218.4|326
1592187300000|2020-06-15 02:15:00|25224.2|25219.4|25240.2|25235.4|25243.7|25238.9|25209.7|25204.9|188
1592187600000|2020-06-15 02:20:00|25242.7|25237.9|25223.2|25218.4|25256.2|25251.4|25223.2|25218.4|322
1592187900000|2020-06-15 02:25:00|25223.7|25218.9|25230.2|25225.4|25240.2|25235.4|25214.2|25209.4|233
1592188200000|2020-06-15 02:30:00|25227.2|25222.4|25208.2|25203.4|25227.2|25222.4|25198.2|25193.4|222
1592188500000|2020-06-15 02:35:00|25207.7|25202.9|25200.2|25195.4|25219.2|25214.4|25188.2|25183.4|189
1592188800000|2020-06-15 02:40:00|25200.7|25195.9|25218.7|25213.9|25220.7|25215.9|25197.2|25192.4|116
1592189100000|2020-06-15 02:45:00|25216.7|25211.9|25210.7|25205.9|25224.7|25219.9|25205.2|25200.4|151
1592189400000|2020-06-15 02:50:00|25210.2|25205.4|25188.7|25183.9|25217.7|25212.9|25184.7|25179.9|234
1592189700000|2020-06-15 02:55:00|25189.2|25184.4|25167.7|25162.9|25194.2|25189.4|25165.2|25160.4|179
1592190000000|2020-06-15 03:00:00|25168.2|25163.4|25187.2|25182.4|25196.2|25191.4|25167.2|25162.4|172
1592190300000|2020-06-15 03:05:00|25186.7|25181.9|25196.7|25191.9|25201.7|25196.9|25181.2|25176.4|112
1592190600000|2020-06-15 03:10:00|25197.7|25192.9|25201.2|25196.4|25211.7|25206.9|25197.7|25192.9|180
1592190900000|2020-06-15 03:15:00|25200.7|25195.9|25221.7|25216.9|25226.2|25221.4|25194.7|25189.9|158
1592191200000|2020-06-15 03:20:00|25221.2|25216.4|25221.7|25216.9|25229.2|25224.4|25217.2|25212.4|100
1592191500000|2020-06-15 03:25:00|25222.2|25217.4|25221.7|25216.9|25227.7|25222.9|25217.2|25212.4|38
1592191800000|2020-06-15 03:30:00|25223.7|25218.9|25204.2|25199.4|25227.2|25222.4|25202.7|25197.9|179
1592192100000|2020-06-15 03:35:00|25201.2|25196.4|25215.2|25210.4|25225.2|25220.4|25191.2|25186.4|161
1592192400000|2020-06-15 03:40:00|25214.2|25209.4|25212.7|25207.9|25214.2|25209.4|25188.7|25183.9|166
1592192700000|2020-06-15 03:45:00|25212.2|25207.4|25211.2|25206.4|25217.7|25212.9|25197.2|25192.4|112
1592193000000|2020-06-15 03:50:00|25208.7|25203.9|25196.7|25191.9|25208.7|25203.9|25188.2|25183.4|72
1592193300000|2020-06-15 03:55:00|25197.7|25192.9|25197.7|25192.9|25205.2|25200.4|25182.2|25177.4|117
1592193600000|2020-06-15 04:00:00|25202.2|25197.4|25175.7|25170.9|25202.2|25197.4|25169.7|25164.9|267
1592193900000|2020-06-15 04:05:00|25175.2|25170.4|25169.7|25164.9|25179.2|25174.4|25164.7|25159.9|231
1592194200000|2020-06-15 04:10:00|25170.2|25165.4|25166.2|25161.4|25181.7|25176.9|25164.7|25159.9|136
1592194500000|2020-06-15 04:15:00|25166.7|25161.9|25182.2|25177.4|25186.2|25181.4|25166.7|25161.9|130
1592194800000|2020-06-15 04:20:00|25182.7|25177.9|25168.2|25163.4|25186.2|25181.4|25164.7|25159.9|90
1592195100000|2020-06-15 04:25:00|25167.7|25162.9|25160.7|25155.9|25173.2|25168.4|25158.7|25153.9|228
1592195400000|2020-06-15 04:30:00|25160.2|25155.4|25163.7|25158.9|25179.7|25174.9|25157.2|25152.4|181
1592195700000|2020-06-15 04:35:00|25163.2|25158.4|25168.7|25163.9|25175.2|25170.4|25157.7|25152.9|128
1592196000000|2020-06-15 04:40:00|25167.2|25162.4|25129.2|25124.4|25171.7|25166.9|25114.7|25109.9|628
1592196300000|2020-06-15 04:45:00|25128.7|25123.9|25088.7|25083.9|25137.7|25132.9|25067.7|25062.9|596
1592196600000|2020-06-15 04:50:00|25086.7|25081.9|25059.7|25054.9|25092.2|25087.4|25051.2|25046.4|571
1592196900000|2020-06-15 04:55:00|25058.7|25053.9|25046.2|25041.4|25067.2|25062.4|25039.7|25034.9|519
1592197200000|2020-06-15 05:00:00|25045.7|25040.9|24967.7|24962.9|25050.2|25045.4|24967.2|24962.4|973
1592197500000|2020-06-15 05:05:00|24968.2|24963.4|24922.7|24917.9|24987.2|24982.4|24908.2|24903.4|1227
1592197800000|2020-06-15 05:10:00|24923.2|24918.4|24957.7|24952.9|24961.7|24956.9|24922.7|24917.9|561
1592198100000|2020-06-15 05:15:00|24958.2|24953.4|24896.2|24891.4|24976.2|24971.4|24895.7|24890.9|1084
1592198400000|2020-06-15 05:20:00|24895.2|24890.4|24923.2|24918.4|24932.2|24927.4|24888.2|24883.4|826
1592198700000|2020-06-15 05:25:00|24923.7|24918.9|24919.2|24914.4|24955.2|24950.4|24911.2|24906.4|462
1592199000000|2020-06-15 05:30:00|24919.7|24914.9|24905.2|24900.4|24934.2|24929.4|24899.7|24894.9|417
1592199300000|2020-06-15 05:35:00|24905.7|24900.9|24833.2|24828.4|24906.2|24901.4|24830.2|24825.4|781
1592199600000|2020-06-15 05:40:00|24832.2|24827.4|24803.7|24798.9|24850.2|24845.4|24755.2|24750.4|1154
1592199900000|2020-06-15 05:45:00|24803.2|24798.4|24797.2|24792.4|24841.2|24836.4|24792.2|24787.4|621
1592200200000|2020-06-15 05:50:00|24796.7|24791.9|24769.7|24764.9|24802.2|24797.4|24762.2|24757.4|724
1592200500000|2020-06-15 05:55:00|24771.2|24766.4|24686.2|24681.4|24785.2|24780.4|24677.7|24672.9|1251
1592200800000|2020-06-15 06:00:00|24685.6|24682|24640.1|24636.5|24729.1|24725.5|24640.1|24636.5|982
1592201100000|2020-06-15 06:05:00|24641.1|24637.5|24644.6|24641|24648.6|24645|24566.6|24563|542
1592201400000|2020-06-15 06:10:00|24646.1|24642.5|24670.6|24667|24694.6|24691|24642.1|24638.5|419
1592201700000|2020-06-15 06:15:00|24666.6|24663|24739.1|24735.5|24764.1|24760.5|24662.1|24658.5|484
1592202000000|2020-06-15 06:20:00|24738.6|24735|24681.6|24678|24749.6|24746|24666.1|24662.5|243
1592202300000|2020-06-15 06:25:00|24681.1|24677.5|24673.1|24669.5|24685.6|24682|24617.1|24613.5|328
1592202600000|2020-06-15 06:30:00|24672.6|24669|24737.1|24733.5|24739.6|24736|24651.6|24648|301
1592202900000|2020-06-15 06:35:00|24736.6|24733|24721.1|24717.5|24757.1|24753.5|24709.1|24705.5|209
1592203200000|2020-06-15 06:40:00|24720.6|24717|24632.6|24629|24725.1|24721.5|24616.6|24613|664
1592203500000|2020-06-15 06:45:00|24633.6|24630|24643.6|24640|24663.6|24660|24613.6|24610|349
1592203800000|2020-06-15 06:50:00|24644.1|24640.5|24647.1|24643.5|24675.1|24671.5|24623.1|24619.5|336
1592204100000|2020-06-15 06:55:00|24647.6|24644|24696.6|24693|24697.1|24693.5|24620.1|24616.5|394
1592204400000|2020-06-15 07:00:00|24701.1|24697.5|24707.6|24704|24742.1|24738.5|24667.6|24664|785
1592204700000|2020-06-15 07:05:00|24706.1|24702.5|24650.1|24646.5|24736.6|24733|24639.1|24635.5|660
1592205000000|2020-06-15 07:10:00|24654.1|24650.5|24685.1|24681.5|24734.1|24730.5|24644.1|24640.5|326
1592205300000|2020-06-15 07:15:00|24684.6|24681|24755.6|24752|24761.6|24758|24639.1|24635.5|1383
1592205600000|2020-06-15 07:20:00|24756.1|24752.5|24815.6|24812|24823.6|24820|24719.6|24716|1690
1592205900000|2020-06-15 07:25:00|24807.6|24804|24756.6|24753|24813.6|24810|24751.6|24748|1552
1592206200000|2020-06-15 07:30:00|24752.1|24748.5|24723.1|24719.5|24755.6|24752|24718.6|24715|1076
1592206500000|2020-06-15 07:35:00|24722.6|24719|24777.1|24773.5|24801.6|24798|24713.6|24710|915
1592206800000|2020-06-15 07:40:00|24776.6|24773|24793.1|24789.5|24823.6|24820|24772.1|24768.5|975
1592207100000|2020-06-15 07:45:00|24792.6|24789|24777.6|24774|24829.1|24825.5|24764.6|24761|1212
1592207400000|2020-06-15 07:50:00|24778.1|24774.5|24819.6|24816|24822.1|24818.5|24768.6|24765|314
1592207700000|2020-06-15 07:55:00|24818.6|24815|24814.6|24811|24835.6|24832|24810.6|24807|649
1592208000000|2020-06-15 08:00:00|24817.1|24813.5|24807.6|24804|24833.6|24830|24795.6|24792|713
1592208300000|2020-06-15 08:05:00|24807.1|24803.5|24775.6|24772|24822.6|24819|24770.6|24767|839
1592208600000|2020-06-15 08:10:00|24776.1|24772.5|24811.1|24807.5|24815.6|24812|24759.1|24755.5|705
1592208900000|2020-06-15 08:15:00|24811.6|24808|24846.1|24842.5|24846.6|24843|24788.6|24785|818
1592209200000|2020-06-15 08:20:00|24847.1|24843.5|24845.1|24841.5|24850.1|24846.5|24818.1|24814.5|590
1592209500000|2020-06-15 08:25:00|24851.1|24847.5|24866.1|24862.5|24895.1|24891.5|24837.6|24834|690
1592209800000|2020-06-15 08:30:00|24865.6|24862|24906.1|24902.5|24909.1|24905.5|24851.6|24848|741
1592210100000|2020-06-15 08:35:00|24906.6|24903|24877.6|24874|24916.6|24913|24876.6|24873|571
1592210400000|2020-06-15 08:40:00|24878.1|24874.5|24926.6|24923|24929.6|24926|24876.1|24872.5|344
1592210700000|2020-06-15 08:45:00|24927.1|24923.5|24962.6|24959|24988.1|24984.5|24922.6|24919|581
1592211000000|2020-06-15 08:50:00|24964.6|24961|24979.6|24976|24986.1|24982.5|24952.1|24948.5|432
1592211300000|2020-06-15 08:55:00|24979.1|24975.5|25010.6|25007|25016.6|25013|24979.1|24975.5|410
1592211600000|2020-06-15 09:00:00|25012.6|25009|24970.6|24967|25019.6|25016|24967.6|24964|323
1592211900000|2020-06-15 09:05:00|24971.6|24968|24908.1|24904.5|24982.6|24979|24905.6|24902|586
1592212200000|2020-06-15 09:10:00|24909.6|24906|24913.6|24910|24939.1|24935.5|24906.6|24903|301
1592212500000|2020-06-15 09:15:00|24914.1|24910.5|24958.6|24955|24964.6|24961|24914.1|24910.5|264
1592212800000|2020-06-15 09:20:00|24961.6|24958|24989.6|24986|24991.6|24988|24948.6|24945|305
1592213100000|2020-06-15 09:25:00|24989.1|24985.5|25021.6|25018|25026.6|25023|24978.1|24974.5|246
1592213400000|2020-06-15 09:30:00|25020.6|25017|24986.6|24983|25024.6|25021|24953.1|24949.5|322
1592213700000|2020-06-15 09:35:00|24987.6|24984|24975.1|24971.5|24990.1|24986.5|24953.1|24949.5|148
1592214000000|2020-06-15 09:40:00|24974.6|24971|24971.6|24968|24985.1|24981.5|24956.1|24952.5|150
1592214300000|2020-06-15 09:45:00|24971.1|24967.5|25017.6|25014|25024.6|25021|24955.1|24951.5|201
1592214600000|2020-06-15 09:50:00|25018.1|25014.5|25075.1|25071.5|25096.1|25092.5|25017.6|25014|734
1592214900000|2020-06-15 09:55:00|25075.6|25072|25086.6|25083|25095.1|25091.5|25072.1|25068.5|152
1592215200000|2020-06-15 10:00:00|25087.1|25083.5|25113.6|25110|25127.6|25124|25061.6|25058|776
1592215500000|2020-06-15 10:05:00|25112.6|25109|25102.6|25099|25124.6|25121|25084.1|25080.5|214
1592215800000|2020-06-15 10:10:00|25103.1|25099.5|25128.1|25124.5|25143.6|25140|25096.6|25093|406
1592216100000|2020-06-15 10:15:00|25129.1|25125.5|25063.1|25059.5|25139.1|25135.5|25050.1|25046.5|438
1592216400000|2020-06-15 10:20:00|25067.1|25063.5|25051.1|25047.5|25082.1|25078.5|25050.1|25046.5|254
1592216700000|2020-06-15 10:25:00|25048.6|25045|25030.1|25026.5|25063.1|25059.5|25017.6|25014|316
1592217000000|2020-06-15 10:30:00|25029.6|25026|24981.1|24977.5|25031.6|25028|24964.1|24960.5|837
1592217300000|2020-06-15 10:35:00|24981.6|24978|24988.6|24985|24999.1|24995.5|24980.6|24977|156
1592217600000|2020-06-15 10:40:00|24988.1|24984.5|25034.1|25030.5|25041.6|25038|24984.6|24981|421
1592217900000|2020-06-15 10:45:00|25033.6|25030|24906.1|24902.5|25046.1|25042.5|24904.6|24901|460
1592218200000|2020-06-15 10:50:00|24906.6|24903|24917.6|24914|24943.1|24939.5|24898.6|24895|378
1592218500000|2020-06-15 10:55:00|24918.1|24914.5|24900.1|24896.5|24938.6|24935|24895.1|24891.5|309
1592218800000|2020-06-15 11:00:00|24901.1|24897.5|24890.1|24886.5|24933.6|24930|24890.1|24886.5|408
1592219100000|2020-06-15 11:05:00|24889.6|24886|24923.6|24920|24931.1|24927.5|24883.6|24880|217
1592219400000|2020-06-15 11:10:00|24924.1|24920.5|24896.6|24893|24943.1|24939.5|24882.1|24878.5|239
1592219700000|2020-06-15 11:15:00|24894.1|24890.5|24915.1|24911.5|24915.1|24911.5|24878.1|24874.5|180
1592220000000|2020-06-15 11:20:00|24916.6|24913|24964.1|24960.5|24974.6|24971|24903.1|24899.5|255
1592220300000|2020-06-15 11:25:00|24965.6|24962|24961.1|24957.5|25012.6|25009|24957.6|24954|429
1592220600000|2020-06-15 11:30:00|24962.1|24958.5|24956.6|24953|24971.1|24967.5|24940.6|24937|359
1592220900000|2020-06-15 11:35:00|24956.1|24952.5|25025.1|25021.5|25028.1|25024.5|24947.1|24943.5|333
1592221200000|2020-06-15 11:40:00|25024.6|25021|25020.1|25016.5|25034.6|25031|25003.1|24999.5|251
1592221500000|2020-06-15 11:45:00|25018.6|25015|25077.1|25073.5|25097.1|25093.5|25009.1|25005.5|609
1592221800000|2020-06-15 11:50:00|25077.6|25074|25104.1|25100.5|25116.1|25112.5|25074.6|25071|687
1592222100000|2020-06-15 11:55:00|25103.6|25100|25024.6|25021|25103.6|25100|24999.1|24995.5|829
1592222400000|2020-06-15 12:00:00|25025.1|25021.5|24989.1|24985.5|25050.6|25047|24978.6|24975|701
1592222700000|2020-06-15 12:05:00|24988.6|24985|24983.1|24979.5|25016.6|25013|24968.1|24964.5|581
1592223000000|2020-06-15 12:10:00|24983.6|24980|24970.6|24967|25019.6|25016|24952.6|24949|564
1592223300000|2020-06-15 12:15:00|24970.1|24966.5|24984.6|24981|24995.6|24992|24947.1|24943.5|523
1592223600000|2020-06-15 12:20:00|24985.1|24981.5|24959.1|24955.5|25010.1|25006.5|24931.1|24927.5|927
1592223900000|2020-06-15 12:25:00|24959.6|24956|24955.6|24952|24970.6|24967|24930.1|24926.5|564
1592224200000|2020-06-15 12:30:00|24964.1|24960.5|24971.1|24967.5|25003.6|25000|24961.6|24958|896
1592224500000|2020-06-15 12:35:00|24974.6|24971|25031.6|25028|25034.1|25030.5|24965.1|24961.5|396
1592224800000|2020-06-15 12:40:00|25032.1|25028.5|24953.1|24949.5|25034.1|25030.5|24946.1|24942.5|639
1592225100000|2020-06-15 12:45:00|24952.6|24949|24989.6|24986|25002.6|24999|24943.6|24940|401
1592225400000|2020-06-15 12:50:00|24989.1|24985.5|24990.1|24986.5|24994.6|24991|24960.6|24957|582
1592225700000|2020-06-15 12:55:00|24993.1|24989.5|24979.6|24976|25008.6|25005|24977.6|24974|521
1592226000000|2020-06-15 13:00:00|24980.6|24977|25002.1|24998.5|25016.1|25012.5|24964.6|24961|803
1592226300000|2020-06-15 13:05:00|24993.1|24989.5|24975.1|24971.5|25011.1|25007.5|24945.1|24941.5|910
1592226600000|2020-06-15 13:10:00|24975.6|24972|24957.1|24953.5|24976.1|24972.5|24931.1|24927.5|964
1592226900000|2020-06-15 13:15:00|24957.6|24954|24963.1|24959.5|24978.6|24975|24945.6|24942|605
1592227200000|2020-06-15 13:20:00|24962.6|24959|24963.6|24960|24980.6|24977|24950.6|24947|599
1592227500000|2020-06-15 13:25:00|24964.1|24960.5|24962.1|24958.5|24982.6|24979|24933.6|24930|989
1592227800000|2020-06-15 13:30:00|24955.1|24951.5|24882|24879.6|25050.5|25048.1|24849.5|24847.1|10653
1592228100000|2020-06-15 13:35:00|24886|24883.6|25018.5|25016.1|25076|25073.6|24877.5|24875.1|6249
1592228400000|2020-06-15 13:40:00|25018|25015.6|25023|25020.6|25081|25078.6|24989.5|24987.1|4481
1592228700000|2020-06-15 13:45:00|25025|25022.6|25001.5|24999.1|25056|25053.6|24966.5|24964.1|3834
1592229000000|2020-06-15 13:50:00|25004.5|25002.1|25109.5|25107.1|25130.5|25128.1|24987|24984.6|4749
1592229300000|2020-06-15 13:55:00|25110.5|25108.1|25098.5|25096.1|25129.5|25127.1|25069.5|25067.1|4129
1592229600000|2020-06-15 14:00:00|25102|25099.6|25125|25122.6|25146|25143.6|25048|25045.6|5188
1592229900000|2020-06-15 14:05:00|25124|25121.6|25183|25180.6|25191|25188.6|25123.5|25121.1|3549
1592230200000|2020-06-15 14:10:00|25182.5|25180.1|25189.9|25187.5|25219.9|25217.5|25156.5|25154.1|3089
1592230500000|2020-06-15 14:15:00|25190.9|25188.5|25227.9|25225.5|25232.9|25230.5|25153.9|25151.5|3638
1592230800000|2020-06-15 14:20:00|25228.9|25226.5|25143.7|25141.3|25232.9|25230.5|25143.2|25140.8|3945
1592231100000|2020-06-15 14:25:00|25142.2|25139.8|25111.7|25109.3|25184.2|25181.8|25109.2|25106.8|3624
1592231400000|2020-06-15 14:30:00|25110.2|25107.8|25153.2|25150.8|25157.2|25154.8|25079.7|25077.3|3590
1592231700000|2020-06-15 14:35:00|25152.2|25149.8|25094.2|25091.8|25178.7|25176.3|25092.7|25090.3|2604
1592232000000|2020-06-15 14:40:00|25091.7|25089.3|25170.7|25168.3|25172.2|25169.8|25053.7|25051.3|3225
1592232300000|2020-06-15 14:45:00|25173.2|25170.8|25223.6|25221.2|25253.2|25250.8|25160.7|25158.3|3568
1592232600000|2020-06-15 14:50:00|25222.6|25220.2|25275.6|25273.2|25293.6|25291.2|25200.6|25198.2|2715
1592232900000|2020-06-15 14:55:00|25273.6|25271.2|25238.6|25236.2|25298.6|25296.2|25227.6|25225.2|3002
1592233200000|2020-06-15 15:00:00|25237.6|25235.2|25333.6|25331.2|25340.6|25338.2|25214.6|25212.2|2829
1592233500000|2020-06-15 15:05:00|25335.6|25333.2|25346.7|25344.3|25360.2|25357.8|25311.1|25308.7|2523
1592233800000|2020-06-15 15:10:00|25347.2|25344.8|25360.2|25357.8|25376.2|25373.8|25303.7|25301.3|3061
1592234100000|2020-06-15 15:15:00|25359.7|25357.3|25311|25308.6|25361.2|25358.8|25282.7|25280.3|2678
1592234400000|2020-06-15 15:20:00|25311.5|25309.1|25348|25345.6|25357|25354.6|25271|25268.6|2633
1592234700000|2020-06-15 15:25:00|25348.5|25346.1|25285|25282.6|25364|25361.6|25255|25252.6|3337
1592235000000|2020-06-15 15:30:00|25285.5|25283.1|25258|25255.6|25318|25315.6|25244|25241.6|2773
1592235300000|2020-06-15 15:35:00|25258.5|25256.1|25297|25294.6|25317.5|25315.1|25249.5|25247.1|2229
1592235600000|2020-06-15 15:40:00|25301|25298.6|25243|25240.6|25328|25325.6|25243|25240.6|2544
1592235900000|2020-06-15 15:45:00|25248|25245.6|25263|25260.6|25274|25271.6|25230|25227.6|2269
1592236200000|2020-06-15 15:50:00|25262|25259.6|25258|25255.6|25313.5|25311.1|25242|25239.6|2308
1592236500000|2020-06-15 15:55:00|25257.5|25255.1|25314|25311.6|25343.5|25341.1|25256|25253.6|1684
1592236800000|2020-06-15 16:00:00|25311|25308.6|25423|25420.6|25429|25426.6|25289|25286.6|2557
1592237100000|2020-06-15 16:05:00|25424.5|25422.1|25436|25433.6|25453|25450.6|25413|25410.6|2009
1592237400000|2020-06-15 16:10:00|25436.5|25434.1|25426.5|25424.1|25445.5|25443.1|25413|25410.6|1223
1592237700000|2020-06-15 16:15:00|25425.5|25423.1|25477|25474.6|25490|25487.6|25422|25419.6|1623
1592238000000|2020-06-15 16:20:00|25479.5|25477.1|25522.5|25520.1|25523.5|25521.1|25465.5|25463.1|1434
1592238300000|2020-06-15 16:25:00|25520.5|25518.1|25491|25488.6|25524.5|25522.1|25481|25478.6|1411
1592238600000|2020-06-15 16:30:00|25491.5|25489.1|25449|25446.6|25492.5|25490.1|25443.5|25441.1|964
1592238900000|2020-06-15 16:35:00|25449.5|25447.1|25504|25501.6|25512|25509.6|25449.5|25447.1|1377
1592239200000|2020-06-15 16:40:00|25505|25502.6|25492.5|25490.1|25516|25513.6|25482|25479.6|978
1592239500000|2020-06-15 16:45:00|25493|25490.6|25525.2|25522.8|25542|25539.6|25478|25475.6|1472
1592239800000|2020-06-15 16:50:00|25524.7|25522.3|25524.7|25522.3|25534.7|25532.3|25494.7|25492.3|715
1592240100000|2020-06-15 16:55:00|25525.7|25523.3|25553.2|25550.8|25559.2|25556.8|25512.7|25510.3|854
1592240400000|2020-06-15 17:00:00|25551.2|25548.8|25567.2|25564.8|25571.2|25568.8|25525.7|25523.3|1319
1592240700000|2020-06-15 17:05:00|25567.7|25565.3|25606.7|25604.3|25607.2|25604.8|25558.7|25556.3|1287
1592241000000|2020-06-15 17:10:00|25607.2|25604.8|25594.7|25592.3|25620.2|25617.8|25576.7|25574.3|1190
1592241300000|2020-06-15 17:15:00|25596.7|25594.3|25584.2|25581.8|25635.7|25633.3|25583.7|25581.3|840
1592241600000|2020-06-15 17:20:00|25584.7|25582.3|25551.7|25549.3|25613.7|25611.3|25545.7|25543.3|920
1592241900000|2020-06-15 17:25:00|25552.2|25549.8|25555.2|25552.8|25576.2|25573.8|25543.2|25540.8|679
1592242200000|2020-06-15 17:30:00|25554.2|25551.8|25526.7|25524.3|25556.7|25554.3|25515.7|25513.3|1290
1592242500000|2020-06-15 17:35:00|25526.2|25523.8|25568.7|25566.3|25583.2|25580.8|25526.2|25523.8|1297
1592242800000|2020-06-15 17:40:00|25569.2|25566.8|25525.2|25522.8|25578.2|25575.8|25513.7|25511.3|726
1592243100000|2020-06-15 17:45:00|25523.2|25520.8|25489.7|25487.3|25535.2|25532.8|25487.2|25484.8|643
1592243400000|2020-06-15 17:50:00|25489.2|25486.8|25523.2|25520.8|25546.7|25544.3|25488.7|25486.3|1127
1592243700000|2020-06-15 17:55:00|25523.7|25521.3|25506.2|25503.8|25535.7|25533.3|25498.2|25495.8|602
1592244000000|2020-06-15 18:00:00|25504.7|25502.3|25740.7|25738.3|25775.7|25773.3|25504.7|25502.3|3963
1592244300000|2020-06-15 18:05:00|25741.2|25738.8|25785.2|25782.8|25834.2|25831.8|25730.2|25727.8|2445
1592244600000|2020-06-15 18:10:00|25784.7|25782.3|25813.2|25810.8|25821.2|25818.8|25754.7|25752.3|2057
1592244900000|2020-06-15 18:15:00|25812.7|25810.3|25866.2|25863.8|25895.7|25893.3|25807.2|25804.8|2064
1592245200000|2020-06-15 18:20:00|25864.2|25861.8|25864.2|25861.8|25885.2|25882.8|25807.2|25804.8|1945
1592245500000|2020-06-15 18:25:00|25863.2|25860.8|25859.7|25857.3|25879.2|25876.8|25829.7|25827.3|1136
1592245800000|2020-06-15 18:30:00|25863.7|25861.3|25772.7|25770.3|25890.2|25887.8|25767.7|25765.3|2845
1592246100000|2020-06-15 18:35:00|25774.7|25772.3|25802.7|25800.3|25826.2|25823.8|25774.7|25772.3|1823
1592246400000|2020-06-15 18:40:00|25803.7|25801.3|25781.7|25779.3|25836.2|25833.8|25771.2|25768.8|2043
1592246700000|2020-06-15 18:45:00|25782.2|25779.8|25808.2|25805.8|25826.7|25824.3|25778.7|25776.3|1556
1592247000000|2020-06-15 18:50:00|25809.2|25806.8|25753.7|25751.3|25827.7|25825.3|25739.2|25736.8|1009
1592247300000|2020-06-15 18:55:00|25756.2|25753.8|25752.2|25749.8|25782.2|25779.8|25740.2|25737.8|1113
1592247600000|2020-06-15 19:00:00|25750.7|25748.3|25818.7|25816.3|25845.7|25843.3|25749.7|25747.3|1483
1592247900000|2020-06-15 19:05:00|25819.2|25816.8|25788.7|25786.3|25819.7|25817.3|25758.7|25756.3|1770
1592248200000|2020-06-15 19:10:00|25788.2|25785.8|25806.2|25803.8|25828.2|25825.8|25784.7|25782.3|747
1592248500000|2020-06-15 19:15:00|25805.7|25803.3|25766.7|25764.3|25820.7|25818.3|25763.2|25760.8|1311
1592248800000|2020-06-15 19:20:00|25767.2|25764.8|25752.2|25749.8|25775.2|25772.8|25704.7|25702.3|1829
1592249100000|2020-06-15 19:25:00|25751.7|25749.3|25667.2|25664.8|25781.2|25778.8|25663.2|25660.8|1376
1592249400000|2020-06-15 19:30:00|25667.7|25665.3|25596.2|25593.8|25689.2|25686.8|25564.2|25561.8|2035
1592249700000|2020-06-15 19:35:00|25594.2|25591.8|25592.9|25590.5|25627.9|25625.5|25534.2|25531.8|2100
1592250000000|2020-06-15 19:40:00|25590.9|25588.5|25631.4|25629|25641.4|25639|25551.4|25549|1521
1592250300000|2020-06-15 19:45:00|25624.4|25622|25639.9|25637.5|25676.4|25674|25605.9|25603.5|1424
1592250600000|2020-06-15 19:50:00|25635.4|25633|25702.4|25700|25728.4|25726|25631.4|25629|1517
1592250900000|2020-06-15 19:55:00|25705.9|25703.5|25773.9|25771.5|25774.9|25772.5|25695.9|25693.5|3777
1592251200000|2020-06-15 20:00:00|25770.9|25768.5|25798.6|25793.8|25807.1|25802.3|25753.6|25748.8|1733
1592251500000|2020-06-15 20:05:00|25799.1|25794.3|25787.1|25782.3|25801.6|25796.8|25780.1|25775.3|552
1592251800000|2020-06-15 20:10:00|25785.1|25780.3|25825.7|25815.9|25829.1|25824.3|25775.6|25770.8|899
1592252100000|2020-06-15 20:15:00|25825.6|25815.8|25818.5|25808.7|25829.3|25819.5|25818.5|25808.7|0
1592252400000|2020-06-15 20:20:00|25818.4|25808.6|25811.6|25801.8|25824.4|25814.6|25810.1|25800.3|0
1592252700000|2020-06-15 20:25:00|25811.7|25801.9|25811.4|25801.6|25815.5|25805.7|25809.7|25799.9|0
1592253000000|2020-06-15 20:30:00|25813|25803.2|25845.1|25840.3|25846.1|25841.3|25813|25803.2|202
1592253300000|2020-06-15 20:35:00|25843.1|25838.3|25852.1|25847.3|25856.1|25851.3|25833.1|25828.3|80
1592253600000|2020-06-15 20:40:00|25849.1|25844.3|25845.1|25840.3|25855.1|25850.3|25843.1|25838.3|58
1592253900000|2020-06-15 20:45:00|25848.1|25843.3|25854.1|25849.3|25859.1|25854.3|25843.1|25838.3|68
1592254200000|2020-06-15 20:50:00|25853.1|25848.3|25859.1|25854.3|25866.1|25861.3|25853.1|25848.3|74
1592254500000|2020-06-15 20:55:00|25854.1|25849.3|25859.6|25849.8|25861.1|25856.3|25849.1|25844.3|115
1592254800000|2020-06-15 21:00:00|25860.2|25850.4|25865.3|25855.5|25866.3|25856.5|25857.8|25848|0
1592255100000|2020-06-15 21:05:00|25865.8|25856|25862|25852.2|25865.9|25856.1|25860.2|25850.4|0
1592255400000|2020-06-15 21:10:00|25861.6|25851.8|25865.2|25855.4|25865.2|25855.4|25861|25851.2|0
1592255700000|2020-06-15 21:15:00|25865.3|25855.5|25860.6|25850.8|25865.8|25856|25860.3|25850.5|0
1592256000000|2020-06-15 21:20:00|25860.4|25850.6|25859.9|25850.1|25860.8|25851|25851.9|25842.1|0
1592256300000|2020-06-15 21:25:00|25859.7|25849.9|25859.9|25850.1|25860.7|25850.9|25856.6|25846.8|0
1592256600000|2020-06-15 21:30:00|25860|25850.2|25861.4|25851.6|25861.4|25851.6|25859.2|25849.4|0
1592256900000|2020-06-15 21:35:00|25862|25852.2|25867|25857.2|25867|25857.2|25859.1|25849.3|0
1592257200000|2020-06-15 21:40:00|25866.5|25856.7|25871.9|25862.1|25871.9|25862.1|25866.5|25856.7|0
1592257500000|2020-06-15 21:45:00|25872.8|25863|25879.2|25869.4|25879.8|25870|25872.8|25863|0
1592257800000|2020-06-15 21:50:00|25878.9|25869.1|25880.6|25870.8|25881.3|25871.5|25876.9|25867.1|0
1592258100000|2020-06-15 21:55:00|25880.7|25870.9|25870.2|25860.4|25883.1|25873.3|25866.3|25856.5|0
1592258400000|2020-06-15 22:00:00|25856.1|25851.3|25929.1|25924.3|25944.1|25939.3|25856.1|25851.3|523
1592258700000|2020-06-15 22:05:00|25929.6|25924.8|25927.1|25922.3|25931.6|25926.8|25914.6|25909.8|123
1592259000000|2020-06-15 22:10:00|25927.6|25922.8|25924.6|25919.8|25948.1|25943.3|25919.1|25914.3|224
1592259300000|2020-06-15 22:15:00|25922.6|25917.8|25876.6|25871.8|25928.1|25923.3|25841.6|25836.8|410
1592259600000|2020-06-15 22:20:00|25877.1|25872.3|25903.6|25898.8|25907.1|25902.3|25865.6|25860.8|174
1592259900000|2020-06-15 22:25:00|25903.1|25898.3|25893.6|25888.8|25907.6|25902.8|25885.6|25880.8|78
1592260200000|2020-06-15 22:30:00|25893.1|25888.3|25843.6|25838.8|25895.6|25890.8|25836.6|25831.8|212
1592260500000|2020-06-15 22:35:00|25844.1|25839.3|25834.1|25829.3|25846.1|25841.3|25827.1|25822.3|275
1592260800000|2020-06-15 22:40:00|25834.6|25829.8|25834.6|25829.8|25846.1|25841.3|25831.6|25826.8|113
1592261100000|2020-06-15 22:45:00|25834.1|25829.3|25839.6|25834.8|25844.1|25839.3|25823.6|25818.8|166
1592261400000|2020-06-15 22:50:00|25838.6|25833.8|25874.1|25869.3|25892.1|25887.3|25837.6|25832.8|182
1592261700000|2020-06-15 22:55:00|25873.6|25868.8|25900.1|25895.3|25916.6|25911.8|25871.1|25866.3|144
1592262000000|2020-06-15 23:00:00|25899.6|25894.8|25874.6|25869.8|25908.1|25903.3|25865.1|25860.3|180
1592262300000|2020-06-15 23:05:00|25874.1|25869.3|25857.6|25852.8|25887.6|25882.8|25839.1|25834.3|147
1592262600000|2020-06-15 23:10:00|25857.1|25852.3|25845.6|25840.8|25860.6|25855.8|25840.6|25835.8|95
1592262900000|2020-06-15 23:15:00|25846.1|25841.3|25826.6|25821.8|25857.1|25852.3|25825.6|25820.8|125
1592263200000|2020-06-15 23:20:00|25823.6|25818.8|25884.6|25879.8|25886.6|25881.8|25823.6|25818.8|182
1592263500000|2020-06-15 23:25:00|25885.1|25880.3|25925.1|25920.3|25928.1|25923.3|25876.6|25871.8|308
1592263800000|2020-06-15 23:30:00|25925.6|25920.8|25986.1|25981.3|25986.6|25981.8|25915.1|25910.3|473
1592264100000|2020-06-15 23:35:00|25985.6|25980.8|26020.1|26015.3|26036.6|26031.8|25962.6|25957.8|919
1592264400000|2020-06-15 23:40:00|26021.1|26016.3|26014.1|26009.3|26041.1|26036.3|26010.1|26005.3|294
1592264700000|2020-06-15 23:45:00|26014.6|26009.8|25999.6|25994.8|26035.6|26030.8|25997.6|25992.8|267
1592265000000|2020-06-15 23:50:00|26000.1|25995.3|26021.1|26016.3|26022.1|26017.3|25998.1|25993.3|159
1592265300000|2020-06-15 23:55:00|26021.6|26016.8|26064.6|26059.8|26071.6|26066.8|26015.1|26010.3|302
1592265600000|2020-06-16 00:00:00|26064.1|26059.3|26078.6|26073.8|26085.6|26080.8|26037.1|26032.3|388
1592265900000|2020-06-16 00:05:00|26078.1|26073.3|26051.1|26046.3|26101.6|26096.8|26048.1|26043.3|505
1592266200000|2020-06-16 00:10:00|26052.1|26047.3|26052.6|26047.8|26058.1|26053.3|26023.6|26018.8|270
1592266500000|2020-06-16 00:15:00|26052.1|26047.3|26027.1|26022.3|26055.6|26050.8|26009.1|26004.3|241
1592266800000|2020-06-16 00:20:00|26027.6|26022.8|26026.1|26021.3|26055.1|26050.3|26013.6|26008.8|181
1592267100000|2020-06-16 00:25:00|26025.6|26020.8|26028.6|26023.8|26043.6|26038.8|26024.1|26019.3|150
1592267400000|2020-06-16 00:30:00|26028.1|26023.3|26063.1|26058.3|26078.1|26073.3|26028.1|26023.3|252
1592267700000|2020-06-16 00:35:00|26067.1|26062.3|26058.1|26053.3|26067.6|26062.8|26037.1|26032.3|393
1592268000000|2020-06-16 00:40:00|26057.6|26052.8|26040.6|26035.8|26072.1|26067.3|26040.6|26035.8|207
1592268300000|2020-06-16 00:45:00|26041.1|26036.3|26004.6|25999.8|26056.1|26051.3|25997.6|25992.8|390
1592268600000|2020-06-16 00:50:00|26005.1|26000.3|26023.1|26018.3|26026.6|26021.8|25996.6|25991.8|911
1592268900000|2020-06-16 00:55:00|26022.6|26017.8|26035.1|26030.3|26037.6|26032.8|26019.6|26014.8|425
1592269200000|2020-06-16 01:00:00|26036.1|26031.3|26100.1|26095.3|26120.1|26115.3|26036.1|26031.3|864
1592269500000|2020-06-16 01:05:00|26100.6|26095.8|26097.6|26092.8|26111.1|26106.3|26093.1|26088.3|508
1592269800000|2020-06-16 01:10:00|26097.1|26092.3|26071.1|26066.3|26106.6|26101.8|26064.1|26059.3|281
1592270100000|2020-06-16 01:15:00|26071.6|26066.8|26055.6|26050.8|26082.1|26077.3|26040.1|26035.3|204
1592270400000|2020-06-16 01:20:00|26053.1|26048.3|26045.6|26040.8|26076.6|26071.8|26043.1|26038.3|270
1592270700000|2020-06-16 01:25:00|26045.1|26040.3|26039.1|26034.3|26052.6|26047.8|26025.1|26020.3|207
1592271000000|2020-06-16 01:30:00|26038.6|26033.8|26073.1|26068.3|26075.6|26070.8|26035.1|26030.3|199
1592271300000|2020-06-16 01:35:00|26073.6|26068.8|26052.1|26047.3|26077.1|26072.3|26049.6|26044.8|217
1592271600000|2020-06-16 01:40:00|26050.6|26045.8|26056.1|26051.3|26080.6|26075.8|26045.1|26040.3|218
1592271900000|2020-06-16 01:45:00|26056.6|26051.8|26069.6|26064.8|26078.1|26073.3|26053.6|26048.8|134
1592272200000|2020-06-16 01:50:00|26070.1|26065.3|26073.6|26068.8|26089.1|26084.3|26065.1|26060.3|230
1592272500000|2020-06-16 01:55:00|26072.6|26067.8|26057.6|26052.8|26076.6|26071.8|26047.1|26042.3|186
1592272800000|2020-06-16 02:00:00|26059.1|26054.3|26099.6|26094.8|26104.1|26099.3|26050.6|26045.8|237
1592273100000|2020-06-16 02:05:00|26099.1|26094.3|26134.1|26129.3|26138.6|26133.8|26098.6|26093.8|583
1592273400000|2020-06-16 02:10:00|26133.6|26128.8|26127.6|26122.8|26138.6|26133.8|26120.1|26115.3|231
1592273700000|2020-06-16 02:15:00|26127.1|26122.3|26116.6|26111.8|26132.6|26127.8|26106.6|26101.8|305
1592274000000|2020-06-16 02:20:00|26117.1|26112.3|26121.6|26116.8|26133.6|26128.8|26111.1|26106.3|367
1592274300000|2020-06-16 02:25:00|26122.1|26117.3|26115.1|26110.3|26123.6|26118.8|26098.6|26093.8|163
1592274600000|2020-06-16 02:30:00|26115.6|26110.8|26230.6|26225.8|26239.1|26234.3|26115.6|26110.8|1731
1592274900000|2020-06-16 02:35:00|26230.1|26225.3|26266.1|26261.3|26287.1|26282.3|26230.1|26225.3|1348
1592275200000|2020-06-16 02:40:00|26266.6|26261.8|26282.6|26277.8|26285.1|26280.3|26262.1|26257.3|669
1592275500000|2020-06-16 02:45:00|26283.1|26278.3|26323.1|26318.3|26335.6|26330.8|26271.6|26266.8|945
1592275800000|2020-06-16 02:50:00|26322.6|26317.8|26343.6|26338.8|26358.1|26353.3|26319.6|26314.8|709
1592276100000|2020-06-16 02:55:00|26344.1|26339.3|26346.1|26341.3|26346.1|26341.3|26318.1|26313.3|573
1592276400000|2020-06-16 03:00:00|26345.6|26340.8|26320.6|26315.8|26355.1|26350.3|26316.6|26311.8|423
1592276700000|2020-06-16 03:05:00|26320.1|26315.3|26318.6|26313.8|26345.1|26340.3|26313.6|26308.8|210
1592277000000|2020-06-16 03:10:00|26319.6|26314.8|26320.6|26315.8|26327.6|26322.8|26306.1|26301.3|228
1592277300000|2020-06-16 03:15:00|26321.1|26316.3|26319.1|26314.3|26324.6|26319.8|26303.6|26298.8|299
1592277600000|2020-06-16 03:20:00|26320.1|26315.3|26310.6|26305.8|26335.6|26330.8|26310.6|26305.8|419
1592277900000|2020-06-16 03:25:00|26311.1|26306.3|26325.6|26320.8|26355.6|26350.8|26311.1|26306.3|286
1592278200000|2020-06-16 03:30:00|26326.1|26321.3|26323.6|26318.8|26350.6|26345.8|26311.6|26306.8|355
1592278500000|2020-06-16 03:35:00|26324.1|26319.3|26328.1|26323.3|26334.6|26329.8|26313.1|26308.3|226
1592278800000|2020-06-16 03:40:00|26328.6|26323.8|26325.1|26320.3|26339.1|26334.3|26319.6|26314.8|108
1592279100000|2020-06-16 03:45:00|26324.6|26319.8|26339.1|26334.3|26360.6|26355.8|26321.1|26316.3|488
1592279400000|2020-06-16 03:50:00|26338.6|26333.8|26326.1|26321.3|26344.1|26339.3|26323.1|26318.3|335
1592279700000|2020-06-16 03:55:00|26326.6|26321.8|26302.1|26297.3|26331.6|26326.8|26299.6|26294.8|311
1592280000000|2020-06-16 04:00:00|26303.1|26298.3|26273.6|26268.8|26303.6|26298.8|26258.6|26253.8|827
1592280300000|2020-06-16 04:05:00|26273.1|26268.3|26288.6|26283.8|26299.1|26294.3|26269.1|26264.3|278
1592280600000|2020-06-16 04:10:00|26289.1|26284.3|26286.1|26281.3|26293.6|26288.8|26276.6|26271.8|140
1592280900000|2020-06-16 04:15:00|26287.6|26282.8|26299.6|26294.8|26310.1|26305.3|26285.6|26280.8|181
1592281200000|2020-06-16 04:20:00|26299.1|26294.3|26288.6|26283.8|26303.6|26298.8|26283.6|26278.8|109
1592281500000|2020-06-16 04:25:00|26289.1|26284.3|26302.6|26297.8|26317.1|26312.3|26289.1|26284.3|200
1592281800000|2020-06-16 04:30:00|26303.1|26298.3|26294.1|26289.3|26305.1|26300.3|26286.6|26281.8|163
1592282100000|2020-06-16 04:35:00|26295.1|26290.3|26257.6|26252.8|26295.1|26290.3|26257.1|26252.3|383
1592282400000|2020-06-16 04:40:00|26258.1|26253.3|26278.6|26273.8|26281.1|26276.3|26256.6|26251.8|215
1592282700000|2020-06-16 04:45:00|26277.6|26272.8|26294.6|26289.8|26294.6|26289.8|26260.6|26255.8|106
1592283000000|2020-06-16 04:50:00|26295.1|26290.3|26303.6|26298.8|26306.1|26301.3|26287.6|26282.8|325
1592283300000|2020-06-16 04:55:00|26304.1|26299.3|26284.6|26279.8|26316.6|26311.8|26279.6|26274.8|257
1592283600000|2020-06-16 05:00:00|26286.1|26281.3|26339.6|26334.8|26343.6|26338.8|26284.1|26279.3|349
1592283900000|2020-06-16 05:05:00|26341.1|26336.3|26367.6|26362.8|26376.1|26371.3|26330.6|26325.8|465
1592284200000|2020-06-16 05:10:00|26368.1|26363.3|26338.6|26333.8|26371.1|26366.3|26336.1|26331.3|217
1592284500000|2020-06-16 05:15:00|26339.6|26334.8|26335.6|26330.8|26350.1|26345.3|26326.6|26321.8|191
1592284800000|2020-06-16 05:20:00|26336.1|26331.3|26364.6|26359.8|26372.1|26367.3|26336.1|26331.3|504
1592285100000|2020-06-16 05:25:00|26365.1|26360.3|26363.6|26358.8|26376.6|26371.8|26350.6|26345.8|285
1592285400000|2020-06-16 05:30:00|26364.1|26359.3|26342.1|26337.3|26369.6|26364.8|26329.1|26324.3|237
1592285700000|2020-06-16 05:35:00|26343.1|26338.3|26352.6|26347.8|26358.6|26353.8|26328.6|26323.8|366
1592286000000|2020-06-16 05:40:00|26352.1|26347.3|26327.1|26322.3|26352.6|26347.8|26310.6|26305.8|359
1592286300000|2020-06-16 05:45:00|26327.6|26322.8|26316.6|26311.8|26330.6|26325.8|26299.1|26294.3|322
1592286600000|2020-06-16 05:50:00|26316.1|26311.3|26315.6|26310.8|26323.1|26318.3|26288.1|26283.3|362
1592286900000|2020-06-16 05:55:00|26312.1|26307.3|26284.6|26279.8|26324.1|26319.3|26281.6|26276.8|320
1592287200000|2020-06-16 06:00:00|26284|26280.4|26208|26204.4|26290|26286.4|26186.5|26182.9|1198
1592287500000|2020-06-16 06:05:00|26208.5|26204.9|26220|26216.4|26238.5|26234.9|26188|26184.4|712
1592287800000|2020-06-16 06:10:00|26216.5|26212.9|26234|26230.4|26249.5|26245.9|26199.5|26195.9|661
1592288100000|2020-06-16 06:15:00|26233.5|26229.9|26225|26221.4|26240|26236.4|26206|26202.4|279
1592288400000|2020-06-16 06:20:00|26225.5|26221.9|26235|26231.4|26237|26233.4|26204|26200.4|322
1592288700000|2020-06-16 06:25:00|26235.5|26231.9|26239|26235.4|26257.5|26253.9|26221.5|26217.9|282
1592289000000|2020-06-16 06:30:00|26241|26237.4|26258|26254.4|26270.5|26266.9|26230|26226.4|365
1592289300000|2020-06-16 06:35:00|26257.5|26253.9|26135|26131.4|26261|26257.4|26120.5|26116.9|1217
1592289600000|2020-06-16 06:40:00|26128.5|26124.9|26164|26160.4|26175.5|26171.9|26120.5|26116.9|945
1592289900000|2020-06-16 06:45:00|26165.5|26161.9|26158|26154.4|26170|26166.4|26112.5|26108.9|906
1592290200000|2020-06-16 06:50:00|26160.5|26156.9|26119|26115.4|26180.5|26176.9|26115|26111.4|662
1592290500000|2020-06-16 06:55:00|26120|26116.4|26153.5|26149.9|26158.5|26154.9|26106.5|26102.9|646
1592290800000|2020-06-16 07:00:00|26154|26150.4|26105.5|26101.9|26167|26163.4|26058.5|26054.9|1707
1592291100000|2020-06-16 07:05:00|26104|26100.4|26126|26122.4|26141|26137.4|26084.5|26080.9|1158
1592291400000|2020-06-16 07:10:00|26127|26123.4|26126.5|26122.9|26159|26155.4|26114|26110.4|960
1592291700000|2020-06-16 07:15:00|26127.5|26123.9|26090|26086.4|26127.5|26123.9|26065|26061.4|831
1592292000000|2020-06-16 07:20:00|26092|26088.4|26143|26139.4|26161|26157.4|26077|26073.4|664
1592292300000|2020-06-16 07:25:00|26142.5|26138.9|26163|26159.4|26174.5|26170.9|26101|26097.4|622
1592292600000|2020-06-16 07:30:00|26162|26158.4|26183|26179.4|26188.5|26184.9|26117.5|26113.9|637
1592292900000|2020-06-16 07:35:00|26181.5|26177.9|26217|26213.4|26239|26235.4|26174|26170.4|573
1592293200000|2020-06-16 07:40:00|26216.5|26212.9|26191|26187.4|26235|26231.4|26178.5|26174.9|638
1592293500000|2020-06-16 07:45:00|26192.5|26188.9|26180.5|26176.9|26201|26197.4|26161.5|26157.9|569
1592293800000|2020-06-16 07:50:00|26180|26176.4|26157|26153.4|26190.5|26186.9|26145.5|26141.9|407
1592294100000|2020-06-16 07:55:00|26158|26154.4|26104.5|26100.9|26166.5|26162.9|26094|26090.4|827
1592294400000|2020-06-16 08:00:00|26105|26101.4|26114|26110.4|26138|26134.4|26072|26068.4|899
1592294700000|2020-06-16 08:05:00|26114.5|26110.9|26081|26077.4|26120.5|26116.9|26044.5|26040.9|858
1592295000000|2020-06-16 08:10:00|26081.5|26077.9|26119.5|26115.9|26140.5|26136.9|26071|26067.4|584
1592295300000|2020-06-16 08:15:00|26120|26116.4|26127.5|26123.9|26148.5|26144.9|26104|26100.4|433
1592295600000|2020-06-16 08:20:00|26128|26124.4|26114.5|26110.9|26136|26132.4|26100.5|26096.9|298
1592295900000|2020-06-16 08:25:00|26115.5|26111.9|26163.5|26159.9|26185|26181.4|26105.5|26101.9|609
1592296200000|2020-06-16 08:30:00|26161.5|26157.9|26181|26177.4|26187|26183.4|26147|26143.4|331
1592296500000|2020-06-16 08:35:00|26182.5|26178.9|26215.5|26211.9|26230.5|26226.9|26162|26158.4|528
1592296800000|2020-06-16 08:40:00|26216|26212.4|26231.5|26227.9|26239|26235.4|26210.5|26206.9|296
1592297100000|2020-06-16 08:45:00|26235.5|26231.9|26242.5|26238.9|26247|26243.4|26206.5|26202.9|560
1592297400000|2020-06-16 08:50:00|26243|26239.4|26241|26237.4|26249|26245.4|26222|26218.4|429
1592297700000|2020-06-16 08:55:00|26239.5|26235.9|26232.5|26228.9|26247.5|26243.9|26222|26218.4|310
1592298000000|2020-06-16 09:00:00|26235.5|26231.9|26246|26242.4|26261.5|26257.9|26233.5|26229.9|326
1592298300000|2020-06-16 09:05:00|26245.5|26241.9|26265.5|26261.9|26272.5|26268.9|26242.5|26238.9|318
1592298600000|2020-06-16 09:10:00|26264|26260.4|26229.5|26225.9|26267.5|26263.9|26211.5|26207.9|416
1592298900000|2020-06-16 09:15:00|26230.5|26226.9|26220|26216.4|26241|26237.4|26217|26213.4|277
1592299200000|2020-06-16 09:20:00|26219.5|26215.9|26241|26237.4|26244|26240.4|26216.5|26212.9|396
1592299500000|2020-06-16 09:25:00|26236.5|26232.9|26235.5|26231.9|26259|26255.4|26232|26228.4|271
1592299800000|2020-06-16 09:30:00|26236|26232.4|26220.5|26216.9|26248.5|26244.9|26217.5|26213.9|273
1592300100000|2020-06-16 09:35:00|26225|26221.4|26213.5|26209.9|26233|26229.4|26195.5|26191.9|421
1592300400000|2020-06-16 09:40:00|26214|26210.4|26243|26239.4|26254|26250.4|26214|26210.4|273
1592300700000|2020-06-16 09:45:00|26237.5|26233.9|26252|26248.4|26258|26254.4|26204|26200.4|432
1592301000000|2020-06-16 09:50:00|26252.5|26248.9|26255.5|26251.9|26264|26260.4|26229|26225.4|288
1592301300000|2020-06-16 09:55:00|26255|26251.4|26248.5|26244.9|26257.5|26253.9|26231|26227.4|229
1592301600000|2020-06-16 10:00:00|26249|26245.4|26234|26230.4|26252|26248.4|26219|26215.4|174
1592301900000|2020-06-16 10:05:00|26234.5|26230.9|26262.5|26258.9|26270.5|26266.9|26229.5|26225.9|208
1592302200000|2020-06-16 10:10:00|26262|26258.4|26292|26288.4|26293|26289.4|26260.5|26256.9|453
1592302500000|2020-06-16 10:15:00|26292.5|26288.9|26289.5|26285.9|26302|26298.4|26283.5|26279.9|473
1592302800000|2020-06-16 10:20:00|26290|26286.4|26294.5|26290.9|26297|26293.4|26276|26272.4|392
1592303100000|2020-06-16 10:25:00|26296|26292.4|26325|26321.4|26326|26322.4|26292|26288.4|449
1592303400000|2020-06-16 10:30:00|26325.5|26321.9|26321.5|26317.9|26336.5|26332.9|26313|26309.4|509
1592303700000|2020-06-16 10:35:00|26323|26319.4|26300.5|26296.9|26328.5|26324.9|26300|26296.4|324
1592304000000|2020-06-16 10:40:00|26299|26295.4|26295.5|26291.9|26305.5|26301.9|26292|26288.4|212
1592304300000|2020-06-16 10:45:00|26296|26292.4|26285|26281.4|26304.5|26300.9|26280.5|26276.9|360
1592304600000|2020-06-16 10:50:00|26284|26280.4|26281|26277.4|26292|26288.4|26281|26277.4|188
1592304900000|2020-06-16 10:55:00|26280.5|26276.9|26302.5|26298.9|26306|26302.4|26275|26271.4|407
1592305200000|2020-06-16 11:00:00|26303|26299.4|26299|26295.4|26310.5|26306.9|26290|26286.4|319
1592305500000|2020-06-16 11:05:00|26298.5|26294.9|26273|26269.4|26300|26296.4|26272.5|26268.9|156
1592305800000|2020-06-16 11:10:00|26272.5|26268.9|26248|26244.4|26273.5|26269.9|26244|26240.4|465
1592306100000|2020-06-16 11:15:00|26248.5|26244.9|26246|26242.4|26252|26248.4|26237|26233.4|355
1592306400000|2020-06-16 11:20:00|26245.5|26241.9|26256|26252.4|26265.5|26261.9|26238.5|26234.9|344
1592306700000|2020-06-16 11:25:00|26255.5|26251.9|26268.5|26264.9|26276|26272.4|26252|26248.4|261
1592307000000|2020-06-16 11:30:00|26268|26264.4|26254|26250.4|26269|26265.4|26243|26239.4|211
1592307300000|2020-06-16 11:35:00|26252.5|26248.9|26268|26264.4|26269.5|26265.9|26252.5|26248.9|236
1592307600000|2020-06-16 11:40:00|26268.5|26264.9|26265|26261.4|26271|26267.4|26257|26253.4|287
1592307900000|2020-06-16 11:45:00|26263.5|26259.9|26294.5|26290.9|26297.5|26293.9|26263.5|26259.9|349
1592308200000|2020-06-16 11:50:00|26293.5|26289.9|26324|26320.4|26332|26328.4|26291.5|26287.9|350
1592308500000|2020-06-16 11:55:00|26324.5|26320.9|26320|26316.4|26334|26330.4|26318|26314.4|346
1592308800000|2020-06-16 12:00:00|26318|26314.4|26328|26324.4|26332.5|26328.9|26306.5|26302.9|522
1592309100000|2020-06-16 12:05:00|26328.5|26324.9|26347|26343.4|26355.5|26351.9|26317|26313.4|677
1592309400000|2020-06-16 12:10:00|26347.5|26343.9|26383.5|26379.9|26391|26387.4|26337|26333.4|607
1592309700000|2020-06-16 12:15:00|26385|26381.4|26416|26412.4|26420|26416.4|26382.5|26378.9|906
1592310000000|2020-06-16 12:20:00|26416.5|26412.9|26445|26441.4|26457|26453.4|26414.5|26410.9|1462
1592310300000|2020-06-16 12:25:00|26444.5|26440.9|26457.5|26453.9|26483.5|26479.9|26425.5|26421.9|1110
1592310600000|2020-06-16 12:30:00|26457|26453.4|26550.5|26546.9|26576.5|26572.9|26457|26453.4|3373
1592310900000|2020-06-16 12:35:00|26549|26545.4|26647|26643.4|26654.5|26650.9|26543.5|26539.9|2150
1592311200000|2020-06-16 12:40:00|26647.5|26643.9|26705.5|26701.9|26710.5|26706.9|26629.5|26625.9|2137
1592311500000|2020-06-16 12:45:00|26703.5|26699.9|26685.5|26681.9|26703.5|26699.9|26662|26658.4|1546
1592311800000|2020-06-16 12:50:00|26685|26681.4|26734.5|26730.9|26756.5|26752.9|26668.5|26664.9|2157
1592312100000|2020-06-16 12:55:00|26734|26730.4|26738.5|26734.9|26799.5|26795.9|26728.5|26724.9|2713
1592312400000|2020-06-16 13:00:00|26739.5|26735.9|26710|26706.4|26757.5|26753.9|26706|26702.4|2223
1592312700000|2020-06-16 13:05:00|26709.5|26705.9|26698|26694.4|26717.5|26713.9|26675.5|26671.9|1331
1592313000000|2020-06-16 13:10:00|26697.5|26693.9|26668.5|26664.9|26701.5|26697.9|26664.5|26660.9|990
1592313300000|2020-06-16 13:15:00|26668|26664.4|26673.5|26669.9|26674|26670.4|26652.5|26648.9|1145
1592313600000|2020-06-16 13:20:00|26674|26670.4|26646.5|26642.9|26680.5|26676.9|26631|26627.4|1691
1592313900000|2020-06-16 13:25:00|26647|26643.4|26652.5|26648.9|26662.5|26658.9|26626.5|26622.9|1916
1592314200000|2020-06-16 13:30:00|26651.9|26649.5|26466.9|26464.5|26651.9|26649.5|26464.9|26462.5|8969
1592314500000|2020-06-16 13:35:00|26471.9|26469.5|26523.4|26521|26566.9|26564.5|26449.4|26447|5581
1592314800000|2020-06-16 13:40:00|26528.9|26526.5|26467.9|26465.5|26540.9|26538.5|26457.9|26455.5|4369
1592315100000|2020-06-16 13:45:00|26470.9|26468.5|26405.9|26403.5|26528.9|26526.5|26404.9|26402.5|4767
1592315400000|2020-06-16 13:50:00|26406.9|26404.5|26430.9|26428.5|26452.9|26450.5|26397.9|26395.5|4431
1592315700000|2020-06-16 13:55:00|26428.9|26426.5|26488.9|26486.5|26506.4|26504|26428.9|26426.5|3408
1592316000000|2020-06-16 14:00:00|26492.9|26490.5|26513.9|26511.5|26533.9|26531.5|26456.4|26454|5244
1592316300000|2020-06-16 14:05:00|26510.9|26508.5|26500.9|26498.5|26556.4|26554|26491.4|26489|3961
1592316600000|2020-06-16 14:10:00|26498.9|26496.5|26531.9|26529.5|26550.4|26548|26478.9|26476.5|2993
1592316900000|2020-06-16 14:15:00|26535.9|26533.5|26535.2|26532.8|26574.9|26572.5|26517.9|26515.5|3120
1592317200000|2020-06-16 14:20:00|26534.7|26532.3|26506.7|26504.3|26534.7|26532.3|26450.2|26447.8|3631
1592317500000|2020-06-16 14:25:00|26508.2|26505.8|26560.2|26557.8|26575.2|26572.8|26494.7|26492.3|2736
1592317800000|2020-06-16 14:30:00|26561.2|26558.8|26522.7|26520.3|26580.2|26577.8|26517.2|26514.8|2913
1592318100000|2020-06-16 14:35:00|26523.2|26520.8|26419.2|26416.8|26526.2|26523.8|26347.2|26344.8|7773
1592318400000|2020-06-16 14:40:00|26416.7|26414.3|26319.2|26316.8|26421.2|26418.8|26278.7|26276.3|5745
1592318700000|2020-06-16 14:45:00|26318.2|26315.8|26347.7|26345.3|26363.2|26360.8|26232.2|26229.8|6523
1592319000000|2020-06-16 14:50:00|26346.2|26343.8|26136.2|26133.8|26351.2|26348.8|26088.2|26085.8|7116
1592319300000|2020-06-16 14:55:00|26133.7|26131.3|25975.2|25972.8|26154.2|26151.8|25925.2|25922.8|9385
1592319600000|2020-06-16 15:00:00|25961.2|25958.8|26068.2|26065.8|26068.2|26065.8|25803.7|25801.3|17331
1592319900000|2020-06-16 15:05:00|26069.2|26066.8|26135.2|26132.8|26160.2|26157.8|26052.2|26049.8|6969
1592320200000|2020-06-16 15:10:00|26137.7|26135.3|26119.2|26116.8|26152.2|26149.8|26035.7|26033.3|5038
1592320500000|2020-06-16 15:15:00|26122.2|26119.8|26181.7|26179.3|26241.7|26239.3|26122.2|26119.8|5407
1592320800000|2020-06-16 15:20:00|26180.7|26178.3|26251.2|26248.8|26273.2|26270.8|26167.7|26165.3|4148
1592321100000|2020-06-16 15:25:00|26251.7|26249.3|26255.2|26252.8|26275.7|26273.3|26210.2|26207.8|3825
1592321400000|2020-06-16 15:30:00|26254.2|26251.8|26268.7|26266.3|26313.2|26310.8|26197.7|26195.3|3591
1592321700000|2020-06-16 15:35:00|26269.2|26266.8|26223.7|26221.3|26295.7|26293.3|26183.7|26181.3|2933
1592322000000|2020-06-16 15:40:00|26222.2|26219.8|26249.7|26247.3|26269.2|26266.8|26200.7|26198.3|2445
1592322300000|2020-06-16 15:45:00|26252.2|26249.8|26328.2|26325.8|26332.7|26330.3|26237.2|26234.8|2141
1592322600000|2020-06-16 15:50:00|26329.2|26326.8|26277.7|26275.3|26354.2|26351.8|26268.2|26265.8|2812
1592322900000|2020-06-16 15:55:00|26282.7|26280.3|26226.7|26224.3|26293.7|26291.3|26201.7|26199.3|1866
1592323200000|2020-06-16 16:00:00|26229.2|26226.8|26185.7|26183.3|26261.2|26258.8|26146.2|26143.8|2151
1592323500000|2020-06-16 16:05:00|26188.2|26185.8|26187.2|26184.8|26205.2|26202.8|26141.7|26139.3|1818
1592323800000|2020-06-16 16:10:00|26188.2|26185.8|26222.7|26220.3|26227.7|26225.3|26151.2|26148.8|2589
1592324100000|2020-06-16 16:15:00|26223.7|26221.3|26219.2|26216.8|26246.7|26244.3|26171.2|26168.8|1652
1592324400000|2020-06-16 16:20:00|26220.2|26217.8|26222.2|26219.8|26252.2|26249.8|26204.2|26201.8|2126
1592324700000|2020-06-16 16:25:00|26221.7|26219.3|26280.2|26277.8|26286.2|26283.8|26208.2|26205.8|1916
1592325000000|2020-06-16 16:30:00|26276.2|26273.8|26347.2|26344.8|26348.7|26346.3|26271.2|26268.8|2546
1592325300000|2020-06-16 16:35:00|26348.2|26345.8|26393.2|26390.8|26414.7|26412.3|26339.2|26336.8|2726
1592325600000|2020-06-16 16:40:00|26397.2|26394.8|26423.2|26420.8|26427.2|26424.8|26376.2|26373.8|2185
1592325900000|2020-06-16 16:45:00|26424.2|26421.8|26374.2|26371.8|26433.2|26430.8|26365.2|26362.8|1720
1592326200000|2020-06-16 16:50:00|26374.7|26372.3|26350.2|26347.8|26389.2|26386.8|26349.2|26346.8|2187
1592326500000|2020-06-16 16:55:00|26350.7|26348.3|26351.2|26348.8|26368.7|26366.3|26318.2|26315.8|1200
1592326800000|2020-06-16 17:00:00|26349.2|26346.8|26354.2|26351.8|26411.2|26408.8|26347.2|26344.8|2456
1592327100000|2020-06-16 17:05:00|26353.2|26350.8|26377.8|26375.4|26386.3|26383.9|26327.2|26324.8|1530
1592327400000|2020-06-16 17:10:00|26378.3|26375.9|26386.3|26383.9|26401.3|26398.9|26354.3|26351.9|1805
1592327700000|2020-06-16 17:15:00|26389.3|26386.9|26419.3|26416.9|26424.3|26421.9|26373.3|26370.9|934
1592328000000|2020-06-16 17:20:00|26416.8|26414.4|26403.7|26401.3|26417.3|26414.9|26370.2|26367.8|988
1592328300000|2020-06-16 17:25:00|26404.2|26401.8|26386.7|26384.3|26415.7|26413.3|26384.2|26381.8|853
1592328600000|2020-06-16 17:30:00|26383.7|26381.3|26328.2|26325.8|26398.7|26396.3|26318.7|26316.3|1325
1592328900000|2020-06-16 17:35:00|26328.7|26326.3|26299.2|26296.8|26343.2|26340.8|26292.2|26289.8|972
1592329200000|2020-06-16 17:40:00|26298.7|26296.3|26346.7|26344.3|26355.7|26353.3|26296.7|26294.3|1025
1592329500000|2020-06-16 17:45:00|26348.7|26346.3|26324.2|26321.8|26353.7|26351.3|26317.2|26314.8|601
1592329800000|2020-06-16 17:50:00|26324.7|26322.3|26266.7|26264.3|26361.7|26359.3|26260.7|26258.3|1663
1592330100000|2020-06-16 17:55:00|26265.7|26263.3|26281.7|26279.3|26288.7|26286.3|26238.2|26235.8|1203
1592330400000|2020-06-16 18:00:00|26282.7|26280.3|26340.7|26338.3|26342.7|26340.3|26275.7|26273.3|1887
1592330700000|2020-06-16 18:05:00|26341.2|26338.8|26343.7|26341.3|26355.7|26353.3|26319.7|26317.3|1259
1592331000000|2020-06-16 18:10:00|26343.2|26340.8|26390.7|26388.3|26407.2|26404.8|26326.7|26324.3|1292
1592331300000|2020-06-16 18:15:00|26390.2|26387.8|26406.7|26404.3|26431.7|26429.3|26379.7|26377.3|2364
1592331600000|2020-06-16 18:20:00|26407.2|26404.8|26327.7|26325.3|26420.7|26418.3|26248.2|26245.8|5197
1592331900000|2020-06-16 18:25:00|26326.7|26324.3|26350.2|26347.8|26369.2|26366.8|26299.2|26296.8|2065
1592332200000|2020-06-16 18:30:00|26352.7|26350.3|26377.7|26375.3|26429.2|26426.8|26352.7|26350.3|2572
1592332500000|2020-06-16 18:35:00|26378.2|26375.8|26386.2|26383.8|26409.7|26407.3|26363.2|26360.8|715
1592332800000|2020-06-16 18:40:00|26385.7|26383.3|26358.2|26355.8|26398.7|26396.3|26342.7|26340.3|709
1592333100000|2020-06-16 18:45:00|26360.7|26358.3|26356.2|26353.8|26373.7|26371.3|26312.7|26310.3|649
1592333400000|2020-06-16 18:50:00|26355.7|26353.3|26340.7|26338.3|26371.7|26369.3|26299.2|26296.8|1557
1592333700000|2020-06-16 18:55:00|26341.2|26338.8|26332.7|26330.3|26358.7|26356.3|26315.7|26313.3|839
1592334000000|2020-06-16 19:00:00|26334.7|26332.3|26295.7|26293.3|26347.2|26344.8|26281.7|26279.3|1225
1592334300000|2020-06-16 19:05:00|26297.7|26295.3|26224.7|26222.3|26314.7|26312.3|26209.7|26207.3|1856
1592334600000|2020-06-16 19:10:00|26224.2|26221.8|26229.2|26226.8|26254.2|26251.8|26212.7|26210.3|1222
1592334900000|2020-06-16 19:15:00|26228.7|26226.3|26134.7|26132.3|26231.7|26229.3|26108.7|26106.3|2409
1592335200000|2020-06-16 19:20:00|26132.7|26130.3|26199.7|26197.3|26214.7|26212.3|26130.7|26128.3|1955
1592335500000|2020-06-16 19:25:00|26200.2|26197.8|26229.7|26227.3|26251.7|26249.3|26197.7|26195.3|1523
1592335800000|2020-06-16 19:30:00|26229.2|26226.8|26290.2|26287.8|26309.2|26306.8|26197.7|26195.3|2066
1592336100000|2020-06-16 19:35:00|26290.7|26288.3|26236.2|26233.8|26291.7|26289.3|26214.2|26211.8|1331
1592336400000|2020-06-16 19:40:00|26235.2|26232.8|26185.2|26182.8|26266.7|26264.3|26171.7|26169.3|1708
1592336700000|2020-06-16 19:45:00|26190.7|26188.3|26197.7|26195.3|26231.7|26229.3|26150.7|26148.3|1319
1592337000000|2020-06-16 19:50:00|26211.2|26208.8|26178.2|26175.8|26263.2|26260.8|26146.7|26144.3|4823
1592337300000|2020-06-16 19:55:00|26180.2|26177.8|26311.7|26309.3|26312.7|26310.3|26150.7|26148.3|5038
1592337600000|2020-06-16 20:00:00|26312.9|26308.1|26286.4|26281.6|26320.4|26315.6|26263.9|26259.1|1893
1592337900000|2020-06-16 20:05:00|26286.9|26282.1|26310.4|26305.6|26313.4|26308.6|26270.4|26265.6|834
1592338200000|2020-06-16 20:10:00|26310.9|26306.1|26330.8|26321|26347.4|26342.6|26303.4|26298.6|918
1592338500000|2020-06-16 20:15:00|26330.7|26320.9|26329.5|26319.7|26337.7|26327.9|26327.6|26317.8|0
1592338800000|2020-06-16 20:20:00|26328.7|26318.9|26330.3|26320.5|26331.6|26321.8|26328.3|26318.5|0
1592339100000|2020-06-16 20:25:00|26330.4|26320.6|26326.3|26316.5|26331.1|26321.3|26325.7|26315.9|0
1592339400000|2020-06-16 20:30:00|26327|26317.2|26321.9|26317.1|26332.9|26328.1|26315.9|26311.1|104
1592339700000|2020-06-16 20:35:00|26320.9|26316.1|26312.9|26308.1|26321.9|26317.1|26307.9|26303.1|94
1592340000000|2020-06-16 20:40:00|26313.9|26309.1|26307.9|26303.1|26320.9|26316.1|26304.9|26300.1|65
1592340300000|2020-06-16 20:45:00|26306.9|26302.1|26317.9|26313.1|26320.9|26316.1|26306.9|26302.1|35
1592340600000|2020-06-16 20:50:00|26314.9|26310.1|26311.9|26307.1|26315.9|26311.1|26311.9|26307.1|26
1592340900000|2020-06-16 20:55:00|26310.9|26306.1|26320.1|26310.3|26321.9|26317.1|26303.9|26299.1|56
1592341200000|2020-06-16 21:00:00|26319.8|26310|26319.1|26309.3|26321.2|26311.4|26316.7|26306.9|0
1592341500000|2020-06-16 21:05:00|26318.8|26309|26311.1|26301.3|26318.8|26309|26311.1|26301.3|0
1592341800000|2020-06-16 21:10:00|26309.9|26300.1|26292.7|26282.9|26309.9|26300.1|26291.6|26281.8|0
1592342100000|2020-06-16 21:15:00|26292.6|26282.8|26290.8|26281|26293.4|26283.6|26289.7|26279.9|0
1592342400000|2020-06-16 21:20:00|26290.4|26280.6|26285.5|26275.7|26291.6|26281.8|26284.1|26274.3|0
1592342700000|2020-06-16 21:25:00|26288.2|26278.4|26276.5|26266.7|26288.2|26278.4|26276.4|26266.6|0
1592343000000|2020-06-16 21:30:00|26276.6|26266.8|26271.6|26261.8|26278.6|26268.8|26271.6|26261.8|0
1592343300000|2020-06-16 21:35:00|26271.1|26261.3|26272.5|26262.7|26274.4|26264.6|26265.7|26255.9|0
1592343600000|2020-06-16 21:40:00|26270.6|26260.8|26273.6|26263.8|26273.6|26263.8|26265.1|26255.3|0
1592343900000|2020-06-16 21:45:00|26273.5|26263.7|26271.5|26261.7|26273.5|26263.7|26269.9|26260.1|0
1592344200000|2020-06-16 21:50:00|26271.6|26261.8|26277.8|26268|26283.7|26273.9|26271.6|26261.8|0
1592344500000|2020-06-16 21:55:00|26277.6|26267.8|26288.2|26278.4|26288.3|26278.5|26277.5|26267.7|0
1592344800000|2020-06-16 22:00:00|26252.9|26248.1|26244.4|26239.6|26270.9|26266.1|26230.9|26226.1|502
1592345100000|2020-06-16 22:05:00|26244.9|26240.1|26209.9|26205.1|26258.9|26254.1|26203.4|26198.6|298
1592345400000|2020-06-16 22:10:00|26210.4|26205.6|26173.4|26168.6|26213.9|26209.1|26159.9|26155.1|337
1592345700000|2020-06-16 22:15:00|26178.4|26173.6|26142.4|26137.6|26180.4|26175.6|26134.9|26130.1|328
1592346000000|2020-06-16 22:20:00|26141.9|26137.1|26178.4|26173.6|26185.4|26180.6|26140.9|26136.1|194
1592346300000|2020-06-16 22:25:00|26177.9|26173.1|26225.9|26221.1|26234.4|26229.6|26176.4|26171.6|322
1592346600000|2020-06-16 22:30:00|26226.4|26221.6|26235.9|26231.1|26253.9|26249.1|26213.9|26209.1|278
1592346900000|2020-06-16 22:35:00|26236.4|26231.6|26228.9|26224.1|26248.9|26244.1|26214.4|26209.6|206
1592347200000|2020-06-16 22:40:00|26228.4|26223.6|26231.9|26227.1|26241.9|26237.1|26226.4|26221.6|131
1592347500000|2020-06-16 22:45:00|26232.4|26227.6|26238.9|26234.1|26242.9|26238.1|26228.9|26224.1|103
1592347800000|2020-06-16 22:50:00|26238.4|26233.6|26270.9|26266.1|26272.4|26267.6|26237.9|26233.1|149
1592348100000|2020-06-16 22:55:00|26270.4|26265.6|26281.4|26276.6|26286.4|26281.6|26263.9|26259.1|259
1592348400000|2020-06-16 23:00:00|26279.4|26274.6|26313.4|26308.6|26316.4|26311.6|26279.4|26274.6|288
1592348700000|2020-06-16 23:05:00|26312.4|26307.6|26308.4|26303.6|26318.9|26314.1|26293.4|26288.6|283
1592349000000|2020-06-16 23:10:00|26308.9|26304.1|26299.4|26294.6|26314.9|26310.1|26296.4|26291.6|150
1592349300000|2020-06-16 23:15:00|26298.9|26294.1|26305.9|26301.1|26310.9|26306.1|26285.9|26281.1|102
1592349600000|2020-06-16 23:20:00|26306.4|26301.6|26344.9|26340.1|26350.9|26346.1|26304.4|26299.6|223
1592349900000|2020-06-16 23:25:00|26344.4|26339.6|26348.9|26344.1|26363.9|26359.1|26339.9|26335.1|246
1592350200000|2020-06-16 23:30:00|26347.9|26343.1|26347.9|26343.1|26356.4|26351.6|26337.4|26332.6|370
1592350500000|2020-06-16 23:35:00|26347.4|26342.6|26339.9|26335.1|26347.4|26342.6|26333.4|26328.6|238
1592350800000|2020-06-16 23:40:00|26340.4|26335.6|26372.9|26368.1|26386.4|26381.6|26340.4|26335.6|355
1592351100000|2020-06-16 23:45:00|26372.4|26367.6|26369.9|26365.1|26378.4|26373.6|26358.9|26354.1|219
1592351400000|2020-06-16 23:50:00|26369.4|26364.6|26385.9|26381.1|26393.4|26388.6|26364.9|26360.1|277
1592351700000|2020-06-16 23:55:00|26385.4|26380.6|26392.4|26387.6|26416.4|26411.6|26380.4|26375.6|374
1592352000000|2020-06-17 00:00:00|26392.9|26388.1|26339.9|26335.1|26397.9|26393.1|26333.4|26328.6|665
1592352300000|2020-06-17 00:05:00|26339.4|26334.6|26355.9|26351.1|26368.4|26363.6|26333.4|26328.6|284
1592352600000|2020-06-17 00:10:00|26355.4|26350.6|26323.4|26318.6|26355.4|26350.6|26298.9|26294.1|536
1592352900000|2020-06-17 00:15:00|26323.9|26319.1|26249.4|26244.6|26325.4|26320.6|26228.4|26223.6|668
1592353200000|2020-06-17 00:20:00|26248.9|26244.1|26237.4|26232.6|26255.4|26250.6|26214.9|26210.1|568
1592353500000|2020-06-17 00:25:00|26237.9|26233.1|26250.4|26245.6|26262.4|26257.6|26215.4|26210.6|476
1592353800000|2020-06-17 00:30:00|26250.9|26246.1|26278.4|26273.6|26281.4|26276.6|26226.9|26222.1|433
1592354100000|2020-06-17 00:35:00|26274.9|26270.1|26283.4|26278.6|26283.9|26279.1|26257.9|26253.1|218
1592354400000|2020-06-17 00:40:00|26284.4|26279.6|26318.9|26314.1|26331.9|26327.1|26258.9|26254.1|687
1592354700000|2020-06-17 00:45:00|26318.4|26313.6|26348.4|26343.6|26356.4|26351.6|26316.9|26312.1|258
1592355000000|2020-06-17 00:50:00|26350.4|26345.6|26324.4|26319.6|26355.9|26351.1|26316.9|26312.1|344
1592355300000|2020-06-17 00:55:00|26324.9|26320.1|26338.4|26333.6|26352.9|26348.1|26324.4|26319.6|202
1592355600000|2020-06-17 01:00:00|26339.9|26335.1|26346.4|26341.6|26380.4|26375.6|26336.4|26331.6|463
1592355900000|2020-06-17 01:05:00|26345.9|26341.1|26319.4|26314.6|26345.9|26341.1|26311.4|26306.6|238
1592356200000|2020-06-17 01:10:00|26319.9|26315.1|26296.9|26292.1|26341.4|26336.6|26295.4|26290.6|226
1592356500000|2020-06-17 01:15:00|26296.4|26291.6|26273.4|26268.6|26302.4|26297.6|26268.9|26264.1|307
1592356800000|2020-06-17 01:20:00|26273.9|26269.1|26279.4|26274.6|26288.4|26283.6|26261.4|26256.6|228
1592357100000|2020-06-17 01:25:00|26278.9|26274.1|26234.9|26230.1|26296.9|26292.1|26234.4|26229.6|274
1592357400000|2020-06-17 01:30:00|26233.9|26229.1|26214.9|26210.1|26243.4|26238.6|26182.9|26178.1|481
1592357700000|2020-06-17 01:35:00|26214.4|26209.6|26258.9|26254.1|26261.4|26256.6|26211.4|26206.6|282
1592358000000|2020-06-17 01:40:00|26259.4|26254.6|26278.9|26274.1|26282.9|26278.1|26245.4|26240.6|267
1592358300000|2020-06-17 01:45:00|26279.4|26274.6|26295.9|26291.1|26301.9|26297.1|26279.4|26274.6|220
1592358600000|2020-06-17 01:50:00|26296.9|26292.1|26308.4|26303.6|26315.9|26311.1|26269.4|26264.6|225
1592358900000|2020-06-17 01:55:00|26307.9|26303.1|26237.9|26233.1|26311.4|26306.6|26230.4|26225.6|375
1592359200000|2020-06-17 02:00:00|26237.4|26232.6|26253.4|26248.6|26259.9|26255.1|26218.9|26214.1|264
1592359500000|2020-06-17 02:05:00|26252.9|26248.1|26263.9|26259.1|26274.4|26269.6|26230.4|26225.6|214
1592359800000|2020-06-17 02:10:00|26264.4|26259.6|26207.4|26202.6|26265.4|26260.6|26204.4|26199.6|533
1592360100000|2020-06-17 02:15:00|26207.9|26203.1|26224.4|26219.6|26228.9|26224.1|26190.4|26185.6|232
1592360400000|2020-06-17 02:20:00|26221.9|26217.1|26176.4|26171.6|26228.9|26224.1|26162.4|26157.6|566
1592360700000|2020-06-17 02:25:00|26172.9|26168.1|26179.9|26175.1|26188.9|26184.1|26163.9|26159.1|238
1592361000000|2020-06-17 02:30:00|26181.4|26176.6|26093.9|26089.1|26181.4|26176.6|26081.4|26076.6|1076
1592361300000|2020-06-17 02:35:00|26094.9|26090.1|26128.4|26123.6|26140.9|26136.1|26085.9|26081.1|302
1592361600000|2020-06-17 02:40:00|26128.9|26124.1|26127.9|26123.1|26147.4|26142.6|26116.9|26112.1|170
1592361900000|2020-06-17 02:45:00|26128.4|26123.6|26154.4|26149.6|26155.4|26150.6|26101.4|26096.6|332
1592362200000|2020-06-17 02:50:00|26151.4|26146.6|26165.9|26161.1|26171.9|26167.1|26146.9|26142.1|218
1592362500000|2020-06-17 02:55:00|26166.4|26161.6|26159.9|26155.1|26171.9|26167.1|26153.4|26148.6|187
1592362800000|2020-06-17 03:00:00|26160.9|26156.1|26182.9|26178.1|26190.9|26186.1|26135.9|26131.1|336
1592363100000|2020-06-17 03:05:00|26182.4|26177.6|26189.4|26184.6|26196.9|26192.1|26172.4|26167.6|266
1592363400000|2020-06-17 03:10:00|26191.4|26186.6|26180.9|26176.1|26197.9|26193.1|26180.4|26175.6|145
1592363700000|2020-06-17 03:15:00|26177.4|26172.6|26183.4|26178.6|26189.9|26185.1|26158.9|26154.1|155
1592364000000|2020-06-17 03:20:00|26182.9|26178.1|26190.4|26185.6|26197.9|26193.1|26175.9|26171.1|231
1592364300000|2020-06-17 03:25:00|26189.4|26184.6|26199.4|26194.6|26209.4|26204.6|26172.9|26168.1|178
1592364600000|2020-06-17 03:30:00|26198.9|26194.1|26220.4|26215.6|26228.9|26224.1|26176.9|26172.1|373
1592364900000|2020-06-17 03:35:00|26220.9|26216.1|26211.4|26206.6|26224.9|26220.1|26199.9|26195.1|1032
1592365200000|2020-06-17 03:40:00|26211.9|26207.1|26202.4|26197.6|26212.4|26207.6|26194.9|26190.1|116
1592365500000|2020-06-17 03:45:00|26202.9|26198.1|26184.9|26180.1|26205.4|26200.6|26184.4|26179.6|180
1592365800000|2020-06-17 03:50:00|26184.4|26179.6|26188.9|26184.1|26195.4|26190.6|26176.9|26172.1|83
1592366100000|2020-06-17 03:55:00|26189.4|26184.6|26187.4|26182.6|26200.4|26195.6|26171.4|26166.6|199
1592366400000|2020-06-17 04:00:00|26191.4|26186.6|26232.4|26227.6|26232.4|26227.6|26178.9|26174.1|147
1592366700000|2020-06-17 04:05:00|26232.9|26228.1|26247.4|26242.6|26248.9|26244.1|26225.9|26221.1|172
1592367000000|2020-06-17 04:10:00|26247.9|26243.1|26244.4|26239.6|26250.9|26246.1|26236.4|26231.6|72
1592367300000|2020-06-17 04:15:00|26244.9|26240.1|26234.9|26230.1|26249.4|26244.6|26233.4|26228.6|74
1592367600000|2020-06-17 04:20:00|26235.4|26230.6|26279.9|26275.1|26289.9|26285.1|26235.4|26230.6|278
1592367900000|2020-06-17 04:25:00|26279.4|26274.6|26291.4|26286.6|26296.4|26291.6|26273.4|26268.6|295
1592368200000|2020-06-17 04:30:00|26292.4|26287.6|26280.4|26275.6|26308.9|26304.1|26278.9|26274.1|291
1592368500000|2020-06-17 04:35:00|26279.9|26275.1|26286.9|26282.1|26292.4|26287.6|26279.4|26274.6|138
1592368800000|2020-06-17 04:40:00|26287.4|26282.6|26287.4|26282.6|26297.9|26293.1|26258.9|26254.1|369
1592369100000|2020-06-17 04:45:00|26286.9|26282.1|26269.9|26265.1|26287.4|26282.6|26252.4|26247.6|131
1592369400000|2020-06-17 04:50:00|26270.4|26265.6|26254.9|26250.1|26277.9|26273.1|26254.9|26250.1|69
1592369700000|2020-06-17 04:55:00|26254.4|26249.6|26266.9|26262.1|26283.4|26278.6|26251.9|26247.1|84
1592370000000|2020-06-17 05:00:00|26267.9|26263.1|26285.9|26281.1|26290.4|26285.6|26238.9|26234.1|148
1592370300000|2020-06-17 05:05:00|26286.4|26281.6|26205.4|26200.6|26289.9|26285.1|26191.9|26187.1|259
1592370600000|2020-06-17 05:10:00|26204.9|26200.1|26172.4|26167.6|26219.9|26215.1|26162.4|26157.6|454
1592370900000|2020-06-17 05:15:00|26170.9|26166.1|26195.9|26191.1|26195.9|26191.1|26161.9|26157.1|134
1592371200000|2020-06-17 05:20:00|26195.4|26190.6|26227.4|26222.6|26227.4|26222.6|26190.9|26186.1|273
1592371500000|2020-06-17 05:25:00|26226.9|26222.1|26207.9|26203.1|26226.9|26222.1|26190.9|26186.1|186
1592371800000|2020-06-17 05:30:00|26209.4|26204.6|26203.4|26198.6|26232.9|26228.1|26188.4|26183.6|208
1592372100000|2020-06-17 05:35:00|26202.9|26198.1|26207.4|26202.6|26216.4|26211.6|26172.4|26167.6|229
1592372400000|2020-06-17 05:40:00|26206.9|26202.1|26206.9|26202.1|26225.9|26221.1|26202.4|26197.6|146
1592372700000|2020-06-17 05:45:00|26207.4|26202.6|26229.4|26224.6|26231.4|26226.6|26188.4|26183.6|191
1592373000000|2020-06-17 05:50:00|26231.4|26226.6|26238.9|26234.1|26240.4|26235.6|26208.9|26204.1|220
1592373300000|2020-06-17 05:55:00|26238.4|26233.6|26228.4|26223.6|26240.4|26235.6|26221.4|26216.6|128
1592373600000|2020-06-17 06:00:00|26227.8|26224.2|26285.3|26281.7|26294.8|26291.2|26202.8|26199.2|744
1592373900000|2020-06-17 06:05:00|26286.8|26283.2|26330.3|26326.7|26338.3|26334.7|26278.3|26274.7|600
1592374200000|2020-06-17 06:10:00|26329.8|26326.2|26343.8|26340.2|26362.3|26358.7|26321.3|26317.7|521
1592374500000|2020-06-17 06:15:00|26344.8|26341.2|26322.8|26319.2|26353.8|26350.2|26318.8|26315.2|431
1592374800000|2020-06-17 06:20:00|26323.3|26319.7|26378.3|26374.7|26389.8|26386.2|26320.3|26316.7|597
1592375100000|2020-06-17 06:25:00|26379.8|26376.2|26348.3|26344.7|26396.3|26392.7|26341.8|26338.2|533
1592375400000|2020-06-17 06:30:00|26348.8|26345.2|26316.3|26312.7|26357.8|26354.2|26301.3|26297.7|775
1592375700000|2020-06-17 06:35:00|26316.8|26313.2|26334.8|26331.2|26336.8|26333.2|26312.8|26309.2|256
1592376000000|2020-06-17 06:40:00|26335.3|26331.7|26321.3|26317.7|26341.8|26338.2|26314.8|26311.2|259
1592376300000|2020-06-17 06:45:00|26318.8|26315.2|26310.8|26307.2|26339.3|26335.7|26306.8|26303.2|248
1592376600000|2020-06-17 06:50:00|26311.3|26307.7|26310.3|26306.7|26335.8|26332.2|26297.3|26293.7|355
1592376900000|2020-06-17 06:55:00|26309.8|26306.2|26288.8|26285.2|26338.3|26334.7|26285.3|26281.7|516
1592377200000|2020-06-17 07:00:00|26290.8|26287.2|26343.8|26340.2|26364.3|26360.7|26266.8|26263.2|1185
1592377500000|2020-06-17 07:05:00|26343.3|26339.7|26378.8|26375.2|26388.3|26384.7|26325.3|26321.7|1049
1592377800000|2020-06-17 07:10:00|26378.3|26374.7|26354.8|26351.2|26400.8|26397.2|26346.3|26342.7|1864
1592378100000|2020-06-17 07:15:00|26355.8|26352.2|26370.8|26367.2|26401.8|26398.2|26322.8|26319.2|804
1592378400000|2020-06-17 07:20:00|26370.3|26366.7|26370.8|26367.2|26393.3|26389.7|26342.8|26339.2|738
1592378700000|2020-06-17 07:25:00|26370.3|26366.7|26496.8|26493.2|26509.3|26505.7|26358.8|26355.2|1918
1592379000000|2020-06-17 07:30:00|26497.3|26493.7|26503.8|26500.2|26522.3|26518.7|26480.3|26476.7|849
1592379300000|2020-06-17 07:35:00|26504.3|26500.7|26532.8|26529.2|26538.3|26534.7|26490.8|26487.2|992
1592379600000|2020-06-17 07:40:00|26532.3|26528.7|26523.8|26520.2|26547.3|26543.7|26512.3|26508.7|726
1592379900000|2020-06-17 07:45:00|26523.3|26519.7|26516.8|26513.2|26528.8|26525.2|26497.3|26493.7|649
1592380200000|2020-06-17 07:50:00|26517.3|26513.7|26512.3|26508.7|26523.3|26519.7|26491.3|26487.7|498
1592380500000|2020-06-17 07:55:00|26513.8|26510.2|26480.3|26476.7|26513.8|26510.2|26464.3|26460.7|585
1592380800000|2020-06-17 08:00:00|26478.3|26474.7|26469.3|26465.7|26502.3|26498.7|26462.8|26459.2|587
1592381100000|2020-06-17 08:05:00|26469.8|26466.2|26497.3|26493.7|26503.3|26499.7|26454.8|26451.2|543
1592381400000|2020-06-17 08:10:00|26497.8|26494.2|26506.3|26502.7|26513.3|26509.7|26483.8|26480.2|632
1592381700000|2020-06-17 08:15:00|26506.8|26503.2|26588.3|26584.7|26592.3|26588.7|26499.8|26496.2|1684
1592382000000|2020-06-17 08:20:00|26588.8|26585.2|26612.3|26608.7|26632.8|26629.2|26573.3|26569.7|1405
1592382300000|2020-06-17 08:25:00|26610.3|26606.7|26596.8|26593.2|26614.3|26610.7|26592.8|26589.2|446
1592382600000|2020-06-17 08:30:00|26596.3|26592.7|26598.8|26595.2|26624.3|26620.7|26587.3|26583.7|428
1592382900000|2020-06-17 08:35:00|26599.3|26595.7|26556.8|26553.2|26608.8|26605.2|26554.3|26550.7|522
1592383200000|2020-06-17 08:40:00|26555.3|26551.7|26563.3|26559.7|26581.3|26577.7|26554.3|26550.7|413
1592383500000|2020-06-17 08:45:00|26562.8|26559.2|26565.8|26562.2|26581.8|26578.2|26544.3|26540.7|517
1592383800000|2020-06-17 08:50:00|26565.3|26561.7|26547.8|26544.2|26567.8|26564.2|26534.3|26530.7|427
1592384100000|2020-06-17 08:55:00|26547.3|26543.7|26565.8|26562.2|26578.8|26575.2|26536.8|26533.2|357
1592384400000|2020-06-17 09:00:00|26566.3|26562.7|26561.3|26557.7|26574.3|26570.7|26533.8|26530.2|224
1592384700000|2020-06-17 09:05:00|26560.3|26556.7|26519.3|26515.7|26564.8|26561.2|26511.3|26507.7|392
1592385000000|2020-06-17 09:10:00|26518.8|26515.2|26524.3|26520.7|26531.8|26528.2|26509.3|26505.7|179
1592385300000|2020-06-17 09:15:00|26522.8|26519.2|26456.8|26453.2|26526.8|26523.2|26449.8|26446.2|653
1592385600000|2020-06-17 09:20:00|26457.3|26453.7|26448.8|26445.2|26466.8|26463.2|26446.8|26443.2|368
1592385900000|2020-06-17 09:25:00|26446.8|26443.2|26435.3|26431.7|26454.8|26451.2|26411.8|26408.2|1303
1592386200000|2020-06-17 09:30:00|26435.8|26432.2|26448.3|26444.7|26460.8|26457.2|26417.3|26413.7|560
1592386500000|2020-06-17 09:35:00|26449.3|26445.7|26432.3|26428.7|26452.3|26448.7|26406.3|26402.7|377
1592386800000|2020-06-17 09:40:00|26435.3|26431.7|26443.3|26439.7|26454.3|26450.7|26421.3|26417.7|388
1592387100000|2020-06-17 09:45:00|26443.8|26440.2|26351.8|26348.2|26456.3|26452.7|26316.8|26313.2|1151
1592387400000|2020-06-17 09:50:00|26352.3|26348.7|26370.8|26367.2|26377.3|26373.7|26317.3|26313.7|743
1592387700000|2020-06-17 09:55:00|26370.3|26366.7|26365.3|26361.7|26371.3|26367.7|26355.3|26351.7|299
1592388000000|2020-06-17 10:00:00|26364.8|26361.2|26378.8|26375.2|26380.3|26376.7|26346.3|26342.7|360
1592388300000|2020-06-17 10:05:00|26378.3|26374.7|26374.8|26371.2|26379.8|26376.2|26346.3|26342.7|285
1592388600000|2020-06-17 10:10:00|26374.3|26370.7|26398.8|26395.2|26415.8|26412.2|26368.8|26365.2|399
1592388900000|2020-06-17 10:15:00|26398.3|26394.7|26387.3|26383.7|26405.3|26401.7|26379.8|26376.2|259
1592389200000|2020-06-17 10:20:00|26386.8|26383.2|26404.3|26400.7|26408.3|26404.7|26382.8|26379.2|285
1592389500000|2020-06-17 10:25:00|26403.8|26400.2|26473.3|26469.7|26480.3|26476.7|26403.3|26399.7|685
1592389800000|2020-06-17 10:30:00|26472.8|26469.2|26462.8|26459.2|26491.8|26488.2|26457.8|26454.2|470
1592390100000|2020-06-17 10:35:00|26463.3|26459.7|26497.3|26493.7|26497.3|26493.7|26462.8|26459.2|386
1592390400000|2020-06-17 10:40:00|26497.8|26494.2|26467.8|26464.2|26499.3|26495.7|26465.3|26461.7|397
1592390700000|2020-06-17 10:45:00|26468.3|26464.7|26491.8|26488.2|26497.3|26493.7|26463.8|26460.2|255
1592391000000|2020-06-17 10:50:00|26489.8|26486.2|26468.3|26464.7|26491.8|26488.2|26465.8|26462.2|180
1592391300000|2020-06-17 10:55:00|26467.8|26464.2|26502.8|26499.2|26505.8|26502.2|26453.8|26450.2|270
1592391600000|2020-06-17 11:00:00|26502.3|26498.7|26522.3|26518.7|26539.8|26536.2|26493.3|26489.7|571
1592391900000|2020-06-17 11:05:00|26522.8|26519.2|26514.3|26510.7|26536.3|26532.7|26508.8|26505.2|280
1592392200000|2020-06-17 11:10:00|26515.3|26511.7|26511.8|26508.2|26535.8|26532.2|26507.8|26504.2|259
1592392500000|2020-06-17 11:15:00|26512.3|26508.7|26494.3|26490.7|26515.8|26512.2|26490.3|26486.7|215
1592392800000|2020-06-17 11:20:00|26493.8|26490.2|26489.8|26486.2|26505.3|26501.7|26482.8|26479.2|262
1592393100000|2020-06-17 11:25:00|26490.3|26486.7|26508.8|26505.2|26523.3|26519.7|26485.3|26481.7|230
1592393400000|2020-06-17 11:30:00|26508.3|26504.7|26518.8|26515.2|26526.8|26523.2|26502.3|26498.7|282
1592393700000|2020-06-17 11:35:00|26519.3|26515.7|26523.3|26519.7|26523.3|26519.7|26509.3|26505.7|186
1592394000000|2020-06-17 11:40:00|26524.3|26520.7|26474.3|26470.7|26527.8|26524.2|26473.8|26470.2|304
1592394300000|2020-06-17 11:45:00|26471.8|26468.2|26498.8|26495.2|26499.3|26495.7|26443.3|26439.7|518
1592394600000|2020-06-17 11:50:00|26498.3|26494.7|26507.8|26504.2|26520.3|26516.7|26497.8|26494.2|230
1592394900000|2020-06-17 11:55:00|26508.8|26505.2|26453.8|26450.2|26512.8|26509.2|26424.8|26421.2|1672
1592395200000|2020-06-17 12:00:00|26454.3|26450.7|26472.8|26469.2|26479.8|26476.2|26421.8|26418.2|1012
1592395500000|2020-06-17 12:05:00|26473.3|26469.7|26500.3|26496.7|26516.8|26513.2|26470.8|26467.2|426
1592395800000|2020-06-17 12:10:00|26501.3|26497.7|26506.8|26503.2|26510.8|26507.2|26484.8|26481.2|338
1592396100000|2020-06-17 12:15:00|26507.3|26503.7|26514.8|26511.2|26521.3|26517.7|26500.3|26496.7|368
1592396400000|2020-06-17 12:20:00|26515.8|26512.2|26488.8|26485.2|26515.8|26512.2|26477.3|26473.7|417
1592396700000|2020-06-17 12:25:00|26489.3|26485.7|26472.3|26468.7|26500.3|26496.7|26467.8|26464.2|319
1592397000000|2020-06-17 12:30:00|26466.8|26463.2|26460.3|26456.7|26492.3|26488.7|26459.8|26456.2|351
1592397300000|2020-06-17 12:35:00|26460.8|26457.2|26442.8|26439.2|26461.8|26458.2|26432.8|26429.2|356
1592397600000|2020-06-17 12:40:00|26442.3|26438.7|26448.3|26444.7|26462.8|26459.2|26442.3|26438.7|306
1592397900000|2020-06-17 12:45:00|26448.8|26445.2|26456.8|26453.2|26463.3|26459.7|26447.3|26443.7|265
1592398200000|2020-06-17 12:50:00|26455.8|26452.2|26402.3|26398.7|26455.8|26452.2|26402.3|26398.7|888
1592398500000|2020-06-17 12:55:00|26402.8|26399.2|26393.8|26390.2|26405.8|26402.2|26363.3|26359.7|770
1592398800000|2020-06-17 13:00:00|26392.8|26389.2|26415.8|26412.2|26422.3|26418.7|26390.3|26386.7|480
1592399100000|2020-06-17 13:05:00|26416.3|26412.7|26400.8|26397.2|26427.8|26424.2|26399.3|26395.7|905
1592399400000|2020-06-17 13:10:00|26401.3|26397.7|26406.3|26402.7|26411.8|26408.2|26386.8|26383.2|305
1592399700000|2020-06-17 13:15:00|26407.8|26404.2|26394.3|26390.7|26421.3|26417.7|26378.3|26374.7|337
1592400000000|2020-06-17 13:20:00|26393.3|26389.7|26382.3|26378.7|26409.3|26405.7|26369.8|26366.2|421
1592400300000|2020-06-17 13:25:00|26382.8|26379.2|26398.8|26395.2|26400.3|26396.7|26378.3|26374.7|601
1592400600000|2020-06-17 13:30:00|26398.2|26395.8|26363.2|26360.8|26398.2|26395.8|26327.2|26324.8|5647
1592400900000|2020-06-17 13:35:00|26362.7|26360.3|26278.7|26276.3|26397.7|26395.3|26276.2|26273.8|4444
1592401200000|2020-06-17 13:40:00|26280.2|26277.8|26348.7|26346.3|26353.2|26350.8|26256.7|26254.3|3410
1592401500000|2020-06-17 13:45:00|26346.7|26344.3|26382.2|26379.8|26383.7|26381.3|26311.2|26308.8|2818
1592401800000|2020-06-17 13:50:00|26381.7|26379.3|26353.7|26351.3|26406.7|26404.3|26340.7|26338.3|2226
1592402100000|2020-06-17 13:55:00|26352.2|26349.8|26276.7|26274.3|26357.7|26355.3|26216.7|26214.3|3540
1592402400000|2020-06-17 14:00:00|26274.2|26271.8|26244.7|26242.3|26308.7|26306.3|26243.7|26241.3|2490
1592402700000|2020-06-17 14:05:00|26244.2|26241.8|26305.7|26303.3|26322.7|26320.3|26242.2|26239.8|2140
1592403000000|2020-06-17 14:10:00|26304.7|26302.3|26274.2|26271.8|26323.7|26321.3|26258.7|26256.3|2161
1592403300000|2020-06-17 14:15:00|26274.7|26272.3|26204.2|26201.8|26351.2|26348.8|26174.7|26172.3|7181
1592403600000|2020-06-17 14:20:00|26207.7|26205.3|26191.1|26188.7|26246|26243.6|26178.7|26176.3|4409
1592403900000|2020-06-17 14:25:00|26193.1|26190.7|26174.1|26171.7|26222.1|26219.7|26153.1|26150.7|4621
1592404200000|2020-06-17 14:30:00|26180.6|26178.2|26217.1|26214.7|26229.6|26227.2|26133.6|26131.2|5412
1592404500000|2020-06-17 14:35:00|26218.1|26215.7|26234.1|26231.7|26245.6|26243.2|26184.6|26182.2|2355
1592404800000|2020-06-17 14:40:00|26235.1|26232.7|26259.1|26256.7|26261.6|26259.2|26200.6|26198.2|1944
1592405100000|2020-06-17 14:45:00|26260.1|26257.7|26241.1|26238.7|26260.6|26258.2|26219.6|26217.2|1516
1592405400000|2020-06-17 14:50:00|26242.1|26239.7|26295.1|26292.7|26300.1|26297.7|26226.1|26223.7|2018
1592405700000|2020-06-17 14:55:00|26297.1|26294.7|26287.6|26285.2|26330.1|26327.7|26280.1|26277.7|1746
1592406000000|2020-06-17 15:00:00|26288.1|26285.7|26264.1|26261.7|26306.1|26303.7|26252.6|26250.2|1423
1592406300000|2020-06-17 15:05:00|26265.1|26262.7|26254.1|26251.7|26306.1|26303.7|26254.1|26251.7|1996
1592406600000|2020-06-17 15:10:00|26256.1|26253.7|26243.1|26240.7|26297.1|26294.7|26221.1|26218.7|2439
1592406900000|2020-06-17 15:15:00|26244.1|26241.7|26215.1|26212.7|26254.1|26251.7|26197.1|26194.7|1971
1592407200000|2020-06-17 15:20:00|26216.1|26213.7|26184.1|26181.7|26221.1|26218.7|26175.1|26172.7|1658
1592407500000|2020-06-17 15:25:00|26183.6|26181.2|26199.1|26196.7|26203.6|26201.2|26168.1|26165.7|1730
1592407800000|2020-06-17 15:30:00|26198.6|26196.2|26208.6|26206.2|26221.1|26218.7|26174.6|26172.2|1317
1592408100000|2020-06-17 15:35:00|26209.1|26206.7|26233.1|26230.7|26252.1|26249.7|26206.1|26203.7|1227
1592408400000|2020-06-17 15:40:00|26234.1|26231.7|26267.1|26264.7|26269.1|26266.7|26231.1|26228.7|953
1592408700000|2020-06-17 15:45:00|26267.6|26265.2|26264.6|26262.2|26287.6|26285.2|26262.1|26259.7|1071
1592409000000|2020-06-17 15:50:00|26265.1|26262.7|26254.1|26251.7|26271.1|26268.7|26243.6|26241.2|1002
1592409300000|2020-06-17 15:55:00|26253.1|26250.7|26294.6|26292.2|26301.1|26298.7|26251.1|26248.7|2213
1592409600000|2020-06-17 16:00:00|26294.1|26291.7|26273.6|26271.2|26299.1|26296.7|26264.1|26261.7|681
1592409900000|2020-06-17 16:05:00|26273.1|26270.7|26280.1|26277.7|26291.1|26288.7|26269.1|26266.7|571
1592410200000|2020-06-17 16:10:00|26281.1|26278.7|26264.1|26261.7|26285.1|26282.7|26254.6|26252.2|827
1592410500000|2020-06-17 16:15:00|26263.6|26261.2|26255.1|26252.7|26287.6|26285.2|26246.1|26243.7|765
1592410800000|2020-06-17 16:20:00|26255.6|26253.2|26249.1|26246.7|26265.1|26262.7|26224.1|26221.7|822
1592411100000|2020-06-17 16:25:00|26249.6|26247.2|26246.6|26244.2|26259.6|26257.2|26241.1|26238.7|522
1592411400000|2020-06-17 16:30:00|26247.1|26244.7|26313.1|26310.7|26331.1|26328.7|26240.6|26238.2|1541
1592411700000|2020-06-17 16:35:00|26313.6|26311.2|26322.1|26319.7|26322.6|26320.2|26303.1|26300.7|945
1592412000000|2020-06-17 16:40:00|26321.2|26318.8|26319.2|26316.8|26321.7|26319.3|26294.2|26291.8|626
1592412300000|2020-06-17 16:45:00|26320.2|26317.8|26303.2|26300.8|26325.2|26322.8|26288.2|26285.8|628
1592412600000|2020-06-17 16:50:00|26302.7|26300.3|26288.2|26285.8|26305.7|26303.3|26284.2|26281.8|531
1592412900000|2020-06-17 16:55:00|26288.7|26286.3|26301.7|26299.3|26301.7|26299.3|26263.2|26260.8|864
1592413200000|2020-06-17 17:00:00|26302.2|26299.8|26322.2|26319.8|26332.2|26329.8|26298.2|26295.8|687
1592413500000|2020-06-17 17:05:00|26322.7|26320.3|26337.2|26334.8|26347.2|26344.8|26322.2|26319.8|640
1592413800000|2020-06-17 17:10:00|26336.7|26334.3|26325.7|26323.3|26337.2|26334.8|26321.2|26318.8|700
1592414100000|2020-06-17 17:15:00|26326.2|26323.8|26324.7|26322.3|26336.7|26334.3|26314.7|26312.3|399
1592414400000|2020-06-17 17:20:00|26324.2|26321.8|26328.2|26325.8|26339.2|26336.8|26321.2|26318.8|431
1592414700000|2020-06-17 17:25:00|26327.2|26324.8|26348.2|26345.8|26355.7|26353.3|26325.7|26323.3|688
1592415000000|2020-06-17 17:30:00|26347.7|26345.3|26349.2|26346.8|26359.7|26357.3|26338.2|26335.8|1070
1592415300000|2020-06-17 17:35:00|26349.7|26347.3|26372.2|26369.8|26379.7|26377.3|26345.7|26343.3|627
1592415600000|2020-06-17 17:40:00|26372.7|26370.3|26374.7|26372.3|26386.2|26383.8|26363.2|26360.8|2084
1592415900000|2020-06-17 17:45:00|26374.2|26371.8|26374.7|26372.3|26375.7|26373.3|26350.2|26347.8|798
1592416200000|2020-06-17 17:50:00|26374.2|26371.8|26361.7|26359.3|26379.7|26377.3|26343.2|26340.8|703
1592416500000|2020-06-17 17:55:00|26362.2|26359.8|26325.2|26322.8|26373.2|26370.8|26325.2|26322.8|708
1592416800000|2020-06-17 18:00:00|26324.2|26321.8|26309.7|26307.3|26337.2|26334.8|26305.2|26302.8|1431
1592417100000|2020-06-17 18:05:00|26309.2|26306.8|26340.7|26338.3|26342.2|26339.8|26309.2|26306.8|638
1592417400000|2020-06-17 18:10:00|26341.2|26338.8|26329.7|26327.3|26363.2|26360.8|26326.2|26323.8|976
1592417700000|2020-06-17 18:15:00|26330.2|26327.8|26311.2|26308.8|26340.7|26338.3|26304.2|26301.8|2151
1592418000000|2020-06-17 18:20:00|26312.2|26309.8|26319.7|26317.3|26325.7|26323.3|26311.7|26309.3|664
1592418300000|2020-06-17 18:25:00|26319.2|26316.8|26319.2|26316.8|26331.7|26329.3|26289.2|26286.8|933
1592418600000|2020-06-17 18:30:00|26318.7|26316.3|26301.2|26298.8|26327.7|26325.3|26286.2|26283.8|531
1592418900000|2020-06-17 18:35:00|26300.7|26298.3|26313.2|26310.8|26313.2|26310.8|26293.2|26290.8|1506
1592419200000|2020-06-17 18:40:00|26312.7|26310.3|26324.7|26322.3|26360.2|26357.8|26312.2|26309.8|1226
1592419500000|2020-06-17 18:45:00|26326.2|26323.8|26328.2|26325.8|26335.2|26332.8|26312.2|26309.8|691
1592419800000|2020-06-17 18:50:00|26327.7|26325.3|26318.2|26315.8|26363.2|26360.8|26310.2|26307.8|1002
1592420100000|2020-06-17 18:55:00|26318.7|26316.3|26266.2|26263.8|26324.2|26321.8|26261.2|26258.8|1577
1592420400000|2020-06-17 19:00:00|26265.7|26263.3|26257.7|26255.3|26265.7|26263.3|26220.2|26217.8|1678
1592420700000|2020-06-17 19:05:00|26258.2|26255.8|26242.2|26239.8|26261.2|26258.8|26232.2|26229.8|894
1592421000000|2020-06-17 19:10:00|26242.7|26240.3|26228.2|26225.8|26251.2|26248.8|26213.2|26210.8|1241
1592421300000|2020-06-17 19:15:00|26228.7|26226.3|26218.7|26216.3|26260.2|26257.8|26207.7|26205.3|1675
1592421600000|2020-06-17 19:20:00|26218|26215.6|26170|26167.6|26228|26225.6|26157.5|26155.1|1379
1592421900000|2020-06-17 19:25:00|26169.5|26167.1|26152.5|26150.1|26180.5|26178.1|26118|26115.6|2232
1592422200000|2020-06-17 19:30:00|26153|26150.6|26169|26166.6|26178.5|26176.1|26114|26111.6|2060
1592422500000|2020-06-17 19:35:00|26171.5|26169.1|26161.5|26159.1|26184.5|26182.1|26129.5|26127.1|1533
1592422800000|2020-06-17 19:40:00|26162.5|26160.1|26093.5|26091.1|26164|26161.6|26068.5|26066.1|2194
1592423100000|2020-06-17 19:45:00|26093|26090.6|26080.5|26078.1|26128.5|26126.1|26074.5|26072.1|1993
1592423400000|2020-06-17 19:50:00|26065.5|26063.1|26144.5|26142.1|26167|26164.6|26065.5|26063.1|3175
1592423700000|2020-06-17 19:55:00|26145.5|26143.1|26119|26116.6|26168.5|26166.1|26117.5|26115.1|2659
1592424000000|2020-06-17 20:00:00|26120.2|26115.4|26148.7|26143.9|26152.7|26147.9|26112.7|26107.9|1702
1592424300000|2020-06-17 20:05:00|26149.7|26144.9|26158.2|26153.4|26174.7|26169.9|26149.7|26144.9|907
1592424600000|2020-06-17 20:10:00|26157.7|26152.9|26163.4|26153.6|26172.7|26167.9|26140.7|26135.9|765
1592424900000|2020-06-17 20:15:00|26165.8|26156|26162.6|26152.8|26166.5|26156.7|26162.6|26152.8|0
1592425200000|2020-06-17 20:20:00|26162.5|26152.7|26161.4|26151.6|26164.4|26154.6|26161.4|26151.6|0
1592425500000|2020-06-17 20:25:00|26161.7|26151.9|26162.3|26152.5|26162.3|26152.5|26161|26151.2|0
1592425800000|2020-06-17 20:30:00|26162.7|26152.9|26175.7|26170.9|26196.7|26191.9|26162.7|26152.9|369
1592426100000|2020-06-17 20:35:00|26176.7|26171.9|26151.7|26146.9|26180.7|26175.9|26141.7|26136.9|182
1592426400000|2020-06-17 20:40:00|26153.7|26148.9|26171.7|26166.9|26178.7|26173.9|26147.7|26142.9|152
1592426700000|2020-06-17 20:45:00|26169.7|26164.9|26166.7|26161.9|26175.7|26170.9|26160.7|26155.9|122
1592427000000|2020-06-17 20:50:00|26164.7|26159.9|26167.7|26162.9|26172.7|26167.9|26150.7|26145.9|278
1592427300000|2020-06-17 20:55:00|26164.7|26159.9|26169.9|26160.1|26173.7|26168.9|26158.7|26153.9|141
1592427600000|2020-06-17 21:00:00|26169.3|26159.5|26169.1|26159.3|26171.9|26162.1|26169.1|26159.3|0
1592427900000|2020-06-17 21:05:00|26171.5|26161.7|26167.6|26157.8|26171.5|26161.7|26167.6|26157.8|0
1592428200000|2020-06-17 21:10:00|26169.2|26159.4|26164.9|26155.1|26169.2|26159.4|26164.2|26154.4|0
1592428500000|2020-06-17 21:15:00|26164.5|26154.7|26161.3|26151.5|26167.3|26157.5|26161.3|26151.5|0
1592428800000|2020-06-17 21:20:00|26161.6|26151.8|26159.3|26149.5|26162.6|26152.8|26159.3|26149.5|0
1592429100000|2020-06-17 21:25:00|26159.4|26149.6|26149.1|26139.3|26159.4|26149.6|26149|26139.2|0
1592429400000|2020-06-17 21:30:00|26149.3|26139.5|26146.9|26137.1|26149.6|26139.8|26144.8|26135|0
1592429700000|2020-06-17 21:35:00|26146.5|26136.7|26143.2|26133.4|26150.9|26141.1|26142.6|26132.8|0
1592430000000|2020-06-17 21:40:00|26142.6|26132.8|26135|26125.2|26143.2|26133.4|26131.4|26121.6|0
1592430300000|2020-06-17 21:45:00|26134.9|26125.1|26129.7|26119.9|26134.9|26125.1|26126.3|26116.5|0
1592430600000|2020-06-17 21:50:00|26129.8|26120|26126.2|26116.4|26132.8|26123|26125.5|26115.7|0
1592430900000|2020-06-17 21:55:00|26125.3|26115.5|26134.9|26125.1|26140.6|26130.8|26123.5|26113.7|0
1592431200000|2020-06-17 22:00:00|26135|26125.2|26132.7|26127.9|26146.7|26141.9|26085.2|26080.4|626
1592431500000|2020-06-17 22:05:00|26135.7|26130.9|26131.2|26126.4|26145.2|26140.4|26122.7|26117.9|186
1592431800000|2020-06-17 22:10:00|26130.7|26125.9|26145.7|26140.9|26148.7|26143.9|26128.2|26123.4|87
1592432100000|2020-06-17 22:15:00|26147.2|26142.4|26112.2|26107.4|26147.7|26142.9|26096.2|26091.4|310
1592432400000|2020-06-17 22:20:00|26112.7|26107.9|26105.2|26100.4|26119.7|26114.9|26097.2|26092.4|172
1592432700000|2020-06-17 22:25:00|26104.7|26099.9|26114.7|26109.9|26122.2|26117.4|26102.7|26097.9|87
1592433000000|2020-06-17 22:30:00|26115.2|26110.4|26167.2|26162.4|26170.2|26165.4|26114.2|26109.4|292
1592433300000|2020-06-17 22:35:00|26166.7|26161.9|26177.7|26172.9|26185.7|26180.9|26154.7|26149.9|455
1592433600000|2020-06-17 22:40:00|26178.2|26173.4|26176.7|26171.9|26183.2|26178.4|26167.2|26162.4|147
1592433900000|2020-06-17 22:45:00|26176.2|26171.4|26166.2|26161.4|26180.2|26175.4|26163.2|26158.4|52
1592434200000|2020-06-17 22:50:00|26166.7|26161.9|26170.7|26165.9|26175.2|26170.4|26162.2|26157.4|126
1592434500000|2020-06-17 22:55:00|26171.2|26166.4|26139.2|26134.4|26175.2|26170.4|26139.2|26134.4|178
1592434800000|2020-06-17 23:00:00|26139.7|26134.9|26142.7|26137.9|26173.7|26168.9|26139.7|26134.9|136
1592435100000|2020-06-17 23:05:00|26140.7|26135.9|26122.2|26117.4|26143.7|26138.9|26110.7|26105.9|260
1592435400000|2020-06-17 23:10:00|26121.7|26116.9|26137.2|26132.4|26144.2|26139.4|26118.7|26113.9|136
1592435700000|2020-06-17 23:15:00|26136.7|26131.9|26141.2|26136.4|26148.2|26143.4|26131.2|26126.4|110
1592436000000|2020-06-17 23:20:00|26140.7|26135.9|26041.2|26036.4|26140.7|26135.9|26027.7|26022.9|959
1592436300000|2020-06-17 23:25:00|26041.7|26036.9|26039.2|26034.4|26053.7|26048.9|26032.7|26027.9|266
1592436600000|2020-06-17 23:30:00|26038.7|26033.9|26035.2|26030.4|26045.2|26040.4|26019.2|26014.4|344
1592436900000|2020-06-17 23:35:00|26035.7|26030.9|26055.7|26050.9|26058.7|26053.9|26032.7|26027.9|582
1592437200000|2020-06-17 23:40:00|26054.2|26049.4|26013.7|26008.9|26054.2|26049.4|26003.7|25998.9|507
1592437500000|2020-06-17 23:45:00|26014.2|26009.4|26025.2|26020.4|26030.2|26025.4|26008.7|26003.9|459
1592437800000|2020-06-17 23:50:00|26024.7|26019.9|26032.2|26027.4|26033.2|26028.4|26011.2|26006.4|207
1592438100000|2020-06-17 23:55:00|26032.7|26027.9|26014.2|26009.4|26040.7|26035.9|26014.2|26009.4|209
1592438400000|2020-06-18 00:00:00|26016.2|26011.4|25963.2|25958.4|26052.2|26047.4|25963.2|25958.4|991
1592438700000|2020-06-18 00:05:00|25962.2|25957.4|25971.2|25966.4|25978.2|25973.4|25931.2|25926.4|991
1592439000000|2020-06-18 00:10:00|25970.7|25965.9|25921.2|25916.4|25976.7|25971.9|25918.7|25913.9|633
1592439300000|2020-06-18 00:15:00|25920.2|25915.4|25922.2|25917.4|25954.2|25949.4|25910.2|25905.4|550
1592439600000|2020-06-18 00:20:00|25922.7|25917.9|25940.7|25935.9|25960.7|25955.9|25917.7|25912.9|604
1592439900000|2020-06-18 00:25:00|25942.7|25937.9|25955.2|25950.4|25973.7|25968.9|25942.7|25937.9|526
1592440200000|2020-06-18 00:30:00|25955.7|25950.9|25960.7|25955.9|25966.2|25961.4|25914.7|25909.9|452
1592440500000|2020-06-18 00:35:00|25961.2|25956.4|25957.7|25952.9|25965.2|25960.4|25933.7|25928.9|323
1592440800000|2020-06-18 00:40:00|25960.2|25955.4|25944.2|25939.4|25961.7|25956.9|25938.2|25933.4|163
1592441100000|2020-06-18 00:45:00|25944.7|25939.9|25961.7|25956.9|25969.7|25964.9|25934.2|25929.4|285
1592441400000|2020-06-18 00:50:00|25961.2|25956.4|25975.7|25970.9|25991.7|25986.9|25960.2|25955.4|384
1592441700000|2020-06-18 00:55:00|25976.2|25971.4|25967.2|25962.4|25980.2|25975.4|25962.2|25957.4|209
1592442000000|2020-06-18 01:00:00|25966.2|25961.4|25997.2|25992.4|26000.7|25995.9|25944.2|25939.4|459
1592442300000|2020-06-18 01:05:00|25996.7|25991.9|26002.2|25997.4|26015.7|26010.9|25996.2|25991.4|308
1592442600000|2020-06-18 01:10:00|26001.7|25996.9|26004.2|25999.4|26011.2|26006.4|25995.7|25990.9|251
1592442900000|2020-06-18 01:15:00|26003.7|25998.9|25990.7|25985.9|26016.7|26011.9|25981.7|25976.9|367
1592443200000|2020-06-18 01:20:00|25991.2|25986.4|25885.7|25880.9|25992.7|25987.9|25866.7|25861.9|1612
1592443500000|2020-06-18 01:25:00|25886.2|25881.4|25893.7|25888.9|25895.7|25890.9|25859.7|25854.9|758
1592443800000|2020-06-18 01:30:00|25893.2|25888.4|25808.2|25803.4|25893.7|25888.9|25804.2|25799.4|1255
1592444100000|2020-06-18 01:35:00|25807.7|25802.9|25785.7|25780.9|25826.7|25821.9|25756.2|25751.4|1255
1592444400000|2020-06-18 01:40:00|25786.7|25781.9|25784.7|25779.9|25792.7|25787.9|25759.2|25754.4|932
1592444700000|2020-06-18 01:45:00|25784.2|25779.4|25816.2|25811.4|25821.7|25816.9|25775.7|25770.9|790
1592445000000|2020-06-18 01:50:00|25816.7|25811.9|25826.7|25821.9|25833.2|25828.4|25786.2|25781.4|450
1592445300000|2020-06-18 01:55:00|25828.2|25823.4|25846.2|25841.4|25853.7|25848.9|25816.7|25811.9|361
1592445600000|2020-06-18 02:00:00|25845.7|25840.9|25806.7|25801.9|25848.7|25843.9|25798.2|25793.4|540
1592445900000|2020-06-18 02:05:00|25806.2|25801.4|25825.2|25820.4|25836.2|25831.4|25778.2|25773.4|517
1592446200000|2020-06-18 02:10:00|25824.7|25819.9|25803.2|25798.4|25825.2|25820.4|25790.7|25785.9|268
1592446500000|2020-06-18 02:15:00|25802.7|25797.9|25818.7|25813.9|25821.7|25816.9|25793.2|25788.4|274
1592446800000|2020-06-18 02:20:00|25818.2|25813.4|25814.2|25809.4|25834.2|25829.4|25807.2|25802.4|259
1592447100000|2020-06-18 02:25:00|25814.7|25809.9|25811.7|25806.9|25829.2|25824.4|25781.7|25776.9|424
1592447400000|2020-06-18 02:30:00|25812.2|25807.4|25822.7|25817.9|25831.7|25826.9|25803.7|25798.9|278
1592447700000|2020-06-18 02:35:00|25819.7|25814.9|25814.2|25809.4|25824.2|25819.4|25808.7|25803.9|135
1592448000000|2020-06-18 02:40:00|25814.7|25809.9|25831.7|25826.9|25863.2|25858.4|25814.7|25809.9|978
1592448300000|2020-06-18 02:45:00|25832.7|25827.9|25796.7|25791.9|25834.7|25829.9|25782.7|25777.9|459
1592448600000|2020-06-18 02:50:00|25796.2|25791.4|25789.2|25784.4|25802.7|25797.9|25758.7|25753.9|586
1592448900000|2020-06-18 02:55:00|25788.7|25783.9|25836.2|25831.4|25843.2|25838.4|25785.2|25780.4|419
1592449200000|2020-06-18 03:00:00|25838.2|25833.4|25853.7|25848.9|25867.2|25862.4|25827.7|25822.9|403
1592449500000|2020-06-18 03:05:00|25854.2|25849.4|25863.7|25858.9|25866.7|25861.9|25850.7|25845.9|343
1592449800000|2020-06-18 03:10:00|25864.2|25859.4|25902.7|25897.9|25917.7|25912.9|25863.7|25858.9|852
1592450100000|2020-06-18 03:15:00|25905.2|25900.4|25901.2|25896.4|25917.7|25912.9|25890.7|25885.9|446
1592450400000|2020-06-18 03:20:00|25901.7|25896.9|25927.2|25922.4|25932.7|25927.9|25891.2|25886.4|348
1592450700000|2020-06-18 03:25:00|25926.7|25921.9|25940.2|25935.4|25947.2|25942.4|25906.7|25901.9|365
1592451000000|2020-06-18 03:30:00|25937.7|25932.9|25922.2|25917.4|25945.7|25940.9|25918.2|25913.4|464
1592451300000|2020-06-18 03:35:00|25921.7|25916.9|25932.2|25927.4|25946.2|25941.4|25917.2|25912.4|270
1592451600000|2020-06-18 03:40:00|25932.7|25927.9|25955.7|25950.9|25956.2|25951.4|25920.2|25915.4|285
1592451900000|2020-06-18 03:45:00|25957.2|25952.4|25955.7|25950.9|25970.7|25965.9|25952.2|25947.4|393
1592452200000|2020-06-18 03:50:00|25956.2|25951.4|25979.2|25974.4|25980.7|25975.9|25950.2|25945.4|344
1592452500000|2020-06-18 03:55:00|25980.2|25975.4|25959.2|25954.4|25986.2|25981.4|25958.2|25953.4|311
1592452800000|2020-06-18 04:00:00|25959.7|25954.9|25940.2|25935.4|25966.2|25961.4|25939.7|25934.9|214
1592453100000|2020-06-18 04:05:00|25942.2|25937.4|25955.2|25950.4|25955.7|25950.9|25941.7|25936.9|247
1592453400000|2020-06-18 04:10:00|25955.7|25950.9|25945.2|25940.4|25958.2|25953.4|25941.7|25936.9|108
1592453700000|2020-06-18 04:15:00|25945.7|25940.9|25955.7|25950.9|25956.2|25951.4|25939.2|25934.4|118
1592454000000|2020-06-18 04:20:00|25955.2|25950.4|25953.2|25948.4|25973.2|25968.4|25940.2|25935.4|282
1592454300000|2020-06-18 04:25:00|25952.7|25947.9|25947.2|25942.4|25955.7|25950.9|25931.2|25926.4|259
1592454600000|2020-06-18 04:30:00|25946.7|25941.9|25909.7|25904.9|25954.7|25949.9|25897.7|25892.9|848
1592454900000|2020-06-18 04:35:00|25908.2|25903.4|25937.7|25932.9|25944.7|25939.9|25908.2|25903.4|328
1592455200000|2020-06-18 04:40:00|25939.2|25934.4|25965.2|25960.4|25965.7|25960.9|25938.7|25933.9|327
1592455500000|2020-06-18 04:45:00|25964.7|25959.9|25984.7|25979.9|25986.7|25981.9|25958.2|25953.4|321
1592455800000|2020-06-18 04:50:00|25985.7|25980.9|26022.2|26017.4|26029.2|26024.4|25984.7|25979.9|1001
1592456100000|2020-06-18 04:55:00|26021.7|26016.9|26014.7|26009.9|26027.7|26022.9|26014.7|26009.9|274
1592456400000|2020-06-18 05:00:00|26013.7|26008.9|26022.7|26017.9|26038.7|26033.9|26004.7|25999.9|531
1592456700000|2020-06-18 05:05:00|26022.2|26017.4|26004.2|25999.4|26026.7|26021.9|26002.2|25997.4|287
1592457000000|2020-06-18 05:10:00|26004.7|25999.9|25998.2|25993.4|26006.7|26001.9|25988.7|25983.9|508
1592457300000|2020-06-18 05:15:00|25998.7|25993.9|26008.7|26003.9|26020.2|26015.4|25998.2|25993.4|266
1592457600000|2020-06-18 05:20:00|26010.2|26005.4|26000.7|25995.9|26010.2|26005.4|25984.2|25979.4|269
1592457900000|2020-06-18 05:25:00|26000.2|25995.4|25946.7|25941.9|26001.2|25996.4|25940.7|25935.9|449
1592458200000|2020-06-18 05:30:00|25948.2|25943.4|25981.2|25976.4|25983.7|25978.9|25945.7|25940.9|393
1592458500000|2020-06-18 05:35:00|25980.7|25975.9|25954.2|25949.4|25981.2|25976.4|25941.7|25936.9|443
1592458800000|2020-06-18 05:40:00|25954.7|25949.9|25954.7|25949.9|25976.7|25971.9|25948.2|25943.4|217
1592459100000|2020-06-18 05:45:00|25955.7|25950.9|25921.7|25916.9|25962.7|25957.9|25921.2|25916.4|344
1592459400000|2020-06-18 05:50:00|25922.7|25917.9|25981.7|25976.9|25990.2|25985.4|25921.7|25916.9|940
1592459700000|2020-06-18 05:55:00|25981.2|25976.4|25984.7|25979.9|25988.7|25983.9|25967.2|25962.4|242
1592460000000|2020-06-18 06:00:00|25984.1|25980.5|25996.1|25992.5|26029.1|26025.5|25951.1|25947.5|863
1592460300000|2020-06-18 06:05:00|25995.6|25992|25949.6|25946|26007.1|26003.5|25945.1|25941.5|571
1592460600000|2020-06-18 06:10:00|25950.1|25946.5|25960.1|25956.5|25963.6|25960|25937.6|25934|436
1592460900000|2020-06-18 06:15:00|25959.6|25956|25989.1|25985.5|25990.1|25986.5|25949.6|25946|388
1592461200000|2020-06-18 06:20:00|25988.6|25985|26018.1|26014.5|26025.1|26021.5|25987.6|25984|495
1592461500000|2020-06-18 06:25:00|26018.6|26015|26075.1|26071.5|26075.1|26071.5|26018.6|26015|976
1592461800000|2020-06-18 06:30:00|26075.6|26072|26132.6|26129|26171.1|26167.5|26073.1|26069.5|1589
1592462100000|2020-06-18 06:35:00|26132.1|26128.5|26113.1|26109.5|26144.6|26141|26106.1|26102.5|669
1592462400000|2020-06-18 06:40:00|26113.6|26110|26105.6|26102|26118.1|26114.5|26095.6|26092|385
1592462700000|2020-06-18 06:45:00|26106.1|26102.5|26081.6|26078|26110.6|26107|26078.1|26074.5|361
1592463000000|2020-06-18 06:50:00|26082.1|26078.5|26089.1|26085.5|26103.1|26099.5|26071.6|26068|294
1592463300000|2020-06-18 06:55:00|26089.6|26086|26092.1|26088.5|26113.6|26110|26087.6|26084|241
1592463600000|2020-06-18 07:00:00|26095.1|26091.5|26083.1|26079.5|26097.1|26093.5|26056.1|26052.5|423
1592463900000|2020-06-18 07:05:00|26083.6|26080|26063.6|26060|26099.6|26096|26058.6|26055|351
1592464200000|2020-06-18 07:10:00|26063.1|26059.5|26132.1|26128.5|26141.1|26137.5|26045.6|26042|605
1592464500000|2020-06-18 07:15:00|26131.6|26128|26136.1|26132.5|26171.1|26167.5|26118.6|26115|590
1592464800000|2020-06-18 07:20:00|26135.6|26132|26086.1|26082.5|26141.1|26137.5|26070.6|26067|461
1592465100000|2020-06-18 07:25:00|26086.6|26083|26097.6|26094|26098.1|26094.5|26053.1|26049.5|330
1592465400000|2020-06-18 07:30:00|26098.1|26094.5|26060.6|26057|26123.1|26119.5|26060.6|26057|325
1592465700000|2020-06-18 07:35:00|26061.1|26057.5|26066.1|26062.5|26078.1|26074.5|26049.6|26046|316
1592466000000|2020-06-18 07:40:00|26065.6|26062|26044.6|26041|26073.1|26069.5|26027.6|26024|583
1592466300000|2020-06-18 07:45:00|26044.1|26040.5|26046.6|26043|26075.1|26071.5|26041.6|26038|242
1592466600000|2020-06-18 07:50:00|26047.6|26044|26095.6|26092|26103.1|26099.5|26045.1|26041.5|376
1592466900000|2020-06-18 07:55:00|26096.1|26092.5|26110.6|26107|26115.6|26112|26088.1|26084.5|346
1592467200000|2020-06-18 08:00:00|26110.1|26106.5|26114.6|26111|26115.1|26111.5|26067.6|26064|523
1592467500000|2020-06-18 08:05:00|26114.1|26110.5|26165.1|26161.5|26184.1|26180.5|26112.1|26108.5|797
1592467800000|2020-06-18 08:10:00|26163.1|26159.5|26088.1|26084.5|26174.1|26170.5|26084.6|26081|960
1592468100000|2020-06-18 08:15:00|26088.6|26085|26093.6|26090|26102.6|26099|26078.1|26074.5|642
1592468400000|2020-06-18 08:20:00|26094.1|26090.5|26130.6|26127|26143.6|26140|26074.1|26070.5|639
1592468700000|2020-06-18 08:25:00|26131.1|26127.5|26114.1|26110.5|26160.1|26156.5|26113.1|26109.5|592
1592469000000|2020-06-18 08:30:00|26114.6|26111|26220.1|26216.5|26232.1|26228.5|26095.1|26091.5|1632
1592469300000|2020-06-18 08:35:00|26216.1|26212.5|26229.1|26225.5|26281.1|26277.5|26212.1|26208.5|2059
1592469600000|2020-06-18 08:40:00|26220.6|26217|26232.6|26229|26252.6|26249|26220.1|26216.5|770
1592469900000|2020-06-18 08:45:00|26233.6|26230|26229.6|26226|26247.1|26243.5|26220.1|26216.5|440
1592470200000|2020-06-18 08:50:00|26230.1|26226.5|26221.1|26217.5|26238.6|26235|26196.6|26193|477
1592470500000|2020-06-18 08:55:00|26221.6|26218|26234.6|26231|26257.1|26253.5|26207.1|26203.5|469
1592470800000|2020-06-18 09:00:00|26237.1|26233.5|26187.6|26184|26248.6|26245|26181.1|26177.5|659
1592471100000|2020-06-18 09:05:00|26188.1|26184.5|26188.6|26185|26197.6|26194|26178.1|26174.5|308
1592471400000|2020-06-18 09:10:00|26188.1|26184.5|26195.6|26192|26198.1|26194.5|26170.6|26167|385
1592471700000|2020-06-18 09:15:00|26195.1|26191.5|26226.6|26223|26236.1|26232.5|26181.6|26178|429
1592472000000|2020-06-18 09:20:00|26226.1|26222.5|26223.6|26220|26246.6|26243|26217.6|26214|485
1592472300000|2020-06-18 09:25:00|26224.1|26220.5|26202.1|26198.5|26224.1|26220.5|26199.6|26196|301
1592472600000|2020-06-18 09:30:00|26201.1|26197.5|26196.1|26192.5|26284.6|26281|26184.6|26181|1258
1592472900000|2020-06-18 09:35:00|26196.6|26193|26165.6|26162|26209.6|26206|26142.6|26139|1001
1592473200000|2020-06-18 09:40:00|26164.6|26161|26158.6|26155|26179.6|26176|26147.6|26144|526
1592473500000|2020-06-18 09:45:00|26158.1|26154.5|26178.6|26175|26196.1|26192.5|26153.1|26149.5|448
1592473800000|2020-06-18 09:50:00|26179.1|26175.5|26163.6|26160|26192.1|26188.5|26154.1|26150.5|354
1592474100000|2020-06-18 09:55:00|26163.1|26159.5|26175.1|26171.5|26180.6|26177|26146.6|26143|347
1592474400000|2020-06-18 10:00:00|26171.6|26168|26123.6|26120|26177.1|26173.5|26103.1|26099.5|837
1592474700000|2020-06-18 10:05:00|26124.1|26120.5|26098.1|26094.5|26125.6|26122|26090.1|26086.5|646
1592475000000|2020-06-18 10:10:00|26098.6|26095|26103.6|26100|26107.6|26104|26079.1|26075.5|461
1592475300000|2020-06-18 10:15:00|26112.1|26108.5|26133.1|26129.5|26137.1|26133.5|26103.1|26099.5|589
1592475600000|2020-06-18 10:20:00|26131.1|26127.5|26109.1|26105.5|26141.6|26138|26108.6|26105|386
1592475900000|2020-06-18 10:25:00|26109.6|26106|26148.6|26145|26160.6|26157|26106.1|26102.5|404
1592476200000|2020-06-18 10:30:00|26148.1|26144.5|26129.1|26125.5|26150.6|26147|26126.6|26123|255
1592476500000|2020-06-18 10:35:00|26129.6|26126|26125.6|26122|26136.6|26133|26119.6|26116|185
1592476800000|2020-06-18 10:40:00|26126.1|26122.5|26132.6|26129|26143.6|26140|26121.6|26118|267
1592477100000|2020-06-18 10:45:00|26133.1|26129.5|26159.6|26156|26159.6|26156|26133.1|26129.5|275
1592477400000|2020-06-18 10:50:00|26160.1|26156.5|26120.1|26116.5|26166.1|26162.5|26111.1|26107.5|395
1592477700000|2020-06-18 10:55:00|26120.6|26117|26132.6|26129|26145.1|26141.5|26118.6|26115|248
1592478000000|2020-06-18 11:00:00|26129.1|26125.5|26137.6|26134|26157.1|26153.5|26116.1|26112.5|317
1592478300000|2020-06-18 11:05:00|26140.6|26137|26077.6|26074|26140.6|26137|26057.6|26054|871
1592478600000|2020-06-18 11:10:00|26078.1|26074.5|26066.6|26063|26078.6|26075|26036.1|26032.5|500
1592478900000|2020-06-18 11:15:00|26064.1|26060.5|26054.6|26051|26072.6|26069|26032.1|26028.5|616
1592479200000|2020-06-18 11:20:00|26053.6|26050|26019.6|26016|26054.1|26050.5|26008.6|26005|483
1592479500000|2020-06-18 11:25:00|26020.1|26016.5|26047.6|26044|26051.6|26048|26020.1|26016.5|277
1592479800000|2020-06-18 11:30:00|26048.1|26044.5|26034.6|26031|26065.6|26062|26034.6|26031|360
1592480100000|2020-06-18 11:35:00|26032.1|26028.5|26035.6|26032|26037.1|26033.5|26003.1|25999.5|632
1592480400000|2020-06-18 11:40:00|26036.1|26032.5|26025.6|26022|26041.1|26037.5|26019.6|26016|527
1592480700000|2020-06-18 11:45:00|26025.1|26021.5|25994.6|25991|26031.1|26027.5|25978.6|25975|648
1592481000000|2020-06-18 11:50:00|25995.1|25991.5|25962.6|25959|25998.1|25994.5|25960.6|25957|577
1592481300000|2020-06-18 11:55:00|25963.1|25959.5|25933.6|25930|25964.6|25961|25923.1|25919.5|899
1592481600000|2020-06-18 12:00:00|25934.1|25930.5|25884.6|25881|25940.6|25937|25864.1|25860.5|1554
1592481900000|2020-06-18 12:05:00|25883.6|25880|25877.1|25873.5|25888.1|25884.5|25850.6|25847|855
1592482200000|2020-06-18 12:10:00|25875.6|25872|25894.6|25891|25894.6|25891|25846.6|25843|1033
1592482500000|2020-06-18 12:15:00|25892.1|25888.5|25930.1|25926.5|25949.1|25945.5|25890.1|25886.5|1217
1592482800000|2020-06-18 12:20:00|25929.6|25926|25945.1|25941.5|25945.1|25941.5|25921.1|25917.5|520
1592483100000|2020-06-18 12:25:00|25943.6|25940|25990.6|25987|26009.6|26006|25943.6|25940|814
1592483400000|2020-06-18 12:30:00|25991.1|25987.5|25941.1|25937.5|25999.1|25995.5|25896.6|25893|2570
1592483700000|2020-06-18 12:35:00|25942.6|25939|25981.6|25978|25989.1|25985.5|25918.6|25915|1303
1592484000000|2020-06-18 12:40:00|25982.1|25978.5|25962.1|25958.5|25982.1|25978.5|25948.6|25945|945
1592484300000|2020-06-18 12:45:00|25960.1|25956.5|25985.6|25982|26016.1|26012.5|25960.1|25956.5|1599
1592484600000|2020-06-18 12:50:00|25986.1|25982.5|25975.1|25971.5|26014.1|26010.5|25974.1|25970.5|883
1592484900000|2020-06-18 12:55:00|25974.1|25970.5|25955.1|25951.5|25978.6|25975|25951.1|25947.5|920
1592485200000|2020-06-18 13:00:00|25953.1|25949.5|25916.6|25913|25960.1|25956.5|25907.1|25903.5|1310
1592485500000|2020-06-18 13:05:00|25916.1|25912.5|25905.6|25902|25929.1|25925.5|25886.1|25882.5|1151
1592485800000|2020-06-18 13:10:00|25906.1|25902.5|25924.1|25920.5|25933.1|25929.5|25901.6|25898|690
1592486100000|2020-06-18 13:15:00|25924.6|25921|25964.1|25960.5|25966.6|25963|25923.6|25920|665
1592486400000|2020-06-18 13:20:00|25963.6|25960|25938.6|25935|25977.1|25973.5|25937.1|25933.5|915
1592486700000|2020-06-18 13:25:00|25939.1|25935.5|25931.6|25928|25962.1|25958.5|25926.1|25922.5|850
1592487000000|2020-06-18 13:30:00|25931|25928.6|25895.5|25893.1|25964.5|25962.1|25895.5|25893.1|5933
1592487300000|2020-06-18 13:35:00|25890.5|25888.1|25955.5|25953.1|25971.5|25969.1|25843.5|25841.1|4471
1592487600000|2020-06-18 13:40:00|25952.5|25950.1|25987.5|25985.1|25996.5|25994.1|25930|25927.6|3940
1592487900000|2020-06-18 13:45:00|25987|25984.6|26044.5|26042.1|26046.5|26044.1|25974|25971.6|2972
1592488200000|2020-06-18 13:50:00|26045.5|26043.1|25990.5|25988.1|26054|26051.6|25983.5|25981.1|2671
1592488500000|2020-06-18 13:55:00|25991|25988.6|25967|25964.6|26001.5|25999.1|25960.5|25958.1|2536
1592488800000|2020-06-18 14:00:00|25967.5|25965.1|26003|26000.6|26012.5|26010.1|25967.5|25965.1|2151
1592489100000|2020-06-18 14:05:00|26003.5|26001.1|26076.5|26074.1|26086.5|26084.1|26003.5|26001.1|3596
1592489400000|2020-06-18 14:10:00|26077.5|26075.1|26092|26089.6|26092|26089.6|26047.5|26045.1|1846
1592489700000|2020-06-18 14:15:00|26090.5|26088.1|26103.5|26101.1|26108.5|26106.1|26070.5|26068.1|1592
1592490000000|2020-06-18 14:20:00|26101.5|26099.1|26044.5|26042.1|26115|26112.6|26034.5|26032.1|2742
1592490300000|2020-06-18 14:25:00|26042.5|26040.1|26068.5|26066.1|26093|26090.6|26042.5|26040.1|2237
1592490600000|2020-06-18 14:30:00|26069.5|26067.1|26084|26081.6|26114.5|26112.1|25997|25994.6|5683
1592490900000|2020-06-18 14:35:00|26083.5|26081.1|26096.5|26094.1|26152|26149.6|26076|26073.6|3322
1592491200000|2020-06-18 14:40:00|26096|26093.6|26092.5|26090.1|26115.5|26113.1|26058.5|26056.1|1980
1592491500000|2020-06-18 14:45:00|26090.5|26088.1|26113.5|26111.1|26144.5|26142.1|26067.5|26065.1|2341
1592491800000|2020-06-18 14:50:00|26116.5|26114.1|26045|26042.6|26118.5|26116.1|26036|26033.6|2500
1592492100000|2020-06-18 14:55:00|26046.5|26044.1|26146.5|26144.1|26158|26155.6|26046|26043.6|2721
1592492400000|2020-06-18 15:00:00|26144.5|26142.1|26124|26121.6|26153.5|26151.1|26103.5|26101.1|1639
1592492700000|2020-06-18 15:05:00|26124.5|26122.1|26104.5|26102.1|26136|26133.6|26095|26092.6|1105
1592493000000|2020-06-18 15:10:00|26105|26102.6|26123.5|26121.1|26126.5|26124.1|26094.5|26092.1|1048
1592493300000|2020-06-18 15:15:00|26122.5|26120.1|26104.5|26102.1|26140.5|26138.1|26104|26101.6|1461
1592493600000|2020-06-18 15:20:00|26105|26102.6|26085|26082.6|26113.5|26111.1|26080|26077.6|1227
1592493900000|2020-06-18 15:25:00|26084.5|26082.1|26094|26091.6|26116.5|26114.1|26071.5|26069.1|1615
1592494200000|2020-06-18 15:30:00|26095|26092.6|26082|26079.6|26127.5|26125.1|26077|26074.6|1350
1592494500000|2020-06-18 15:35:00|26081|26078.6|26048.5|26046.1|26090.5|26088.1|26040.5|26038.1|1598
1592494800000|2020-06-18 15:40:00|26049|26046.6|26042.5|26040.1|26068|26065.6|26032.5|26030.1|1799
1592495100000|2020-06-18 15:45:00|26042|26039.6|26060|26057.6|26068|26065.6|26035|26032.6|899
1592495400000|2020-06-18 15:50:00|26060.5|26058.1|26016.5|26014.1|26061.5|26059.1|26008|26005.6|2186
1592495700000|2020-06-18 15:55:00|26017.5|26015.1|26021.5|26019.1|26029.5|26027.1|26005|26002.6|977
1592496000000|2020-06-18 16:00:00|26021|26018.6|25986.5|25984.1|26036.5|26034.1|25969.5|25967.1|1413
1592496300000|2020-06-18 16:05:00|25985|25982.6|26017.5|26015.1|26026.5|26024.1|25982.5|25980.1|952
1592496600000|2020-06-18 16:10:00|26017|26014.6|26017.5|26015.1|26023.5|26021.1|26000|25997.6|828
1592496900000|2020-06-18 16:15:00|26017|26014.6|26022.5|26020.1|26030|26027.6|26002|25999.6|566
1592497200000|2020-06-18 16:20:00|26022|26019.6|26047|26044.6|26049|26046.6|26015.5|26013.1|726
1592497500000|2020-06-18 16:25:00|26046.5|26044.1|26063|26060.6|26082|26079.6|26041|26038.6|1029
1592497800000|2020-06-18 16:30:00|26062.5|26060.1|26044.5|26042.1|26065.5|26063.1|26037|26034.6|882
1592498100000|2020-06-18 16:35:00|26045|26042.6|26023|26020.6|26047.5|26045.1|26003|26000.6|950
1592498400000|2020-06-18 16:40:00|26021.2|26018.8|26019.7|26017.3|26036.2|26033.8|26004.2|26001.8|1067
1592498700000|2020-06-18 16:45:00|26019.2|26016.8|26042.7|26040.3|26043.2|26040.8|26011.2|26008.8|674
1592499000000|2020-06-18 16:50:00|26041.7|26039.3|26063.7|26061.3|26065.7|26063.3|26022.2|26019.8|780
1592499300000|2020-06-18 16:55:00|26064.2|26061.8|26050.7|26048.3|26066.7|26064.3|26039.2|26036.8|485
1592499600000|2020-06-18 17:00:00|26051.2|26048.8|26043.2|26040.8|26068.2|26065.8|26039.7|26037.3|603
1592499900000|2020-06-18 17:05:00|26043.7|26041.3|26057.2|26054.8|26059.2|26056.8|26026.7|26024.3|847
1592500200000|2020-06-18 17:10:00|26057.7|26055.3|26061.2|26058.8|26073.2|26070.8|26050.7|26048.3|496
1592500500000|2020-06-18 17:15:00|26061.7|26059.3|26071.7|26069.3|26074.2|26071.8|26037.7|26035.3|777
1592500800000|2020-06-18 17:20:00|26072.7|26070.3|26060.2|26057.8|26079.2|26076.8|26053.7|26051.3|517
1592501100000|2020-06-18 17:25:00|26060.7|26058.3|26068.7|26066.3|26070.7|26068.3|26040.7|26038.3|414
1592501400000|2020-06-18 17:30:00|26068.2|26065.8|26082.7|26080.3|26085.7|26083.3|26060.2|26057.8|540
1592501700000|2020-06-18 17:35:00|26083.2|26080.8|26103.7|26101.3|26103.7|26101.3|26078.7|26076.3|557
1592502000000|2020-06-18 17:40:00|26104.7|26102.3|26089.2|26086.8|26105.2|26102.8|26088.7|26086.3|533
1592502300000|2020-06-18 17:45:00|26089.7|26087.3|26081.7|26079.3|26096.2|26093.8|26081.7|26079.3|541
1592502600000|2020-06-18 17:50:00|26082.2|26079.8|26092.7|26090.3|26093.7|26091.3|26080.7|26078.3|365
1592502900000|2020-06-18 17:55:00|26092.2|26089.8|26088.7|26086.3|26097.7|26095.3|26074.2|26071.8|579
1592503200000|2020-06-18 18:00:00|26089.2|26086.8|26024.2|26021.8|26094.7|26092.3|26017.2|26014.8|1507
1592503500000|2020-06-18 18:05:00|26025.2|26022.8|26000.7|25998.3|26033.2|26030.8|25979.7|25977.3|876
1592503800000|2020-06-18 18:10:00|26001.7|25999.3|26007.7|26005.3|26011.7|26009.3|25990.2|25987.8|646
1592504100000|2020-06-18 18:15:00|26007.2|26004.8|26013.2|26010.8|26016.7|26014.3|25974.2|25971.8|1043
1592504400000|2020-06-18 18:20:00|26012.7|26010.3|26038.7|26036.3|26042.2|26039.8|26003.2|26000.8|747
1592504700000|2020-06-18 18:25:00|26038.2|26035.8|26038.7|26036.3|26049.7|26047.3|26030.7|26028.3|523
1592505000000|2020-06-18 18:30:00|26039.2|26036.8|26045.7|26043.3|26083.7|26081.3|26004.2|26001.8|2198
1592505300000|2020-06-18 18:35:00|26044.7|26042.3|26044.7|26042.3|26057.7|26055.3|26022.7|26020.3|900
1592505600000|2020-06-18 18:40:00|26044.2|26041.8|26013.7|26011.3|26055.2|26052.8|26002.2|25999.8|1020
1592505900000|2020-06-18 18:45:00|26011.7|26009.3|26006.7|26004.3|26026.7|26024.3|26003.2|26000.8|501
1592506200000|2020-06-18 18:50:00|26007.2|26004.8|26018.7|26016.3|26032.2|26029.8|26005.2|26002.8|497
1592506500000|2020-06-18 18:55:00|26018.2|26015.8|25967.7|25965.3|26022.2|26019.8|25964.7|25962.3|1580
1592506800000|2020-06-18 19:00:00|25968.7|25966.3|25942.7|25940.3|25981.7|25979.3|25931.7|25929.3|1564
1592507100000|2020-06-18 19:05:00|25943.7|25941.3|25969.7|25967.3|25975.2|25972.8|25931.7|25929.3|1045
1592507400000|2020-06-18 19:10:00|25969.2|25966.8|25930.7|25928.3|25969.7|25967.3|25922.7|25920.3|1622
1592507700000|2020-06-18 19:15:00|25931.7|25929.3|25962.7|25960.3|25972.7|25970.3|25931.7|25929.3|942
1592508000000|2020-06-18 19:20:00|25963.4|25961|25977.4|25975|25988.4|25986|25953.4|25951|999
1592508300000|2020-06-18 19:25:00|25976.9|25974.5|25983.4|25981|25991.4|25989|25963.9|25961.5|711
1592508600000|2020-06-18 19:30:00|25983.9|25981.5|26005.4|26003|26034.4|26032|25966.4|25964|2001
1592508900000|2020-06-18 19:35:00|26004.9|26002.5|26031.9|26029.5|26045.9|26043.5|26001.4|25999|1152
1592509200000|2020-06-18 19:40:00|26032.9|26030.5|25999.9|25997.5|26036.4|26034|25988.9|25986.5|1075
1592509500000|2020-06-18 19:45:00|26003.4|26001|26003.9|26001.5|26014.4|26012|25981.4|25979|807
1592509800000|2020-06-18 19:50:00|26004.4|26002|26056.4|26054|26065.4|26063|25979.4|25977|2254
1592510100000|2020-06-18 19:55:00|26057.9|26055.5|26076.4|26074|26101.4|26099|26033.4|26031|2850
1592510400000|2020-06-18 20:00:00|26067.8|26065.4|26071|26066.2|26092.5|26087.7|26059|26054.2|1614
1592510700000|2020-06-18 20:05:00|26070.5|26065.7|26063|26058.2|26080|26075.2|26051|26046.2|810
1592511000000|2020-06-18 20:10:00|26062.5|26057.7|26033.4|26023.6|26067|26062.2|26021|26016.2|694
1592511300000|2020-06-18 20:15:00|26033.8|26024|26036.3|26026.5|26041.8|26032|26030.6|26020.8|1
1592511600000|2020-06-18 20:20:00|26036.7|26026.9|26035.4|26025.6|26036.9|26027.1|26034.6|26024.8|0
1592511900000|2020-06-18 20:25:00|26036.3|26026.5|26038.8|26029|26039.1|26029.3|26035.2|26025.4|0
1592512200000|2020-06-18 20:30:00|26044.7|26034.9|26047|26042.2|26058|26053.2|26023|26018.2|341
1592512500000|2020-06-18 20:35:00|26048|26043.2|26043|26038.2|26051|26046.2|26028|26023.2|217
1592512800000|2020-06-18 20:40:00|26040|26035.2|26055|26050.2|26059|26054.2|26034|26029.2|98
1592513100000|2020-06-18 20:45:00|26059|26054.2|26062|26057.2|26064|26059.2|26055|26050.2|114
1592513400000|2020-06-18 20:50:00|26064|26059.2|26076|26071.2|26076|26071.2|26059|26054.2|138
1592513700000|2020-06-18 20:55:00|26072|26067.2|26052.6|26042.8|26072|26067.2|26037|26032.2|68
1592514000000|2020-06-18 21:00:00|26053.8|26044|26060.3|26050.5|26060.4|26050.6|26053.6|26043.8|0
1592514300000|2020-06-18 21:05:00|26060.8|26051|26057.3|26047.5|26061|26051.2|26057|26047.2|0
1592514600000|2020-06-18 21:10:00|26059.1|26049.3|26055.6|26045.8|26059.1|26049.3|26055.2|26045.4|0
1592514900000|2020-06-18 21:15:00|26055.5|26045.7|26060|26050.2|26061.9|26052.1|26055.5|26045.7|0
1592515200000|2020-06-18 21:20:00|26060.1|26050.3|26058.4|26048.6|26061.3|26051.5|26055.7|26045.9|0
1592515500000|2020-06-18 21:25:00|26059|26049.2|26051.7|26041.9|26059.9|26050.1|26051.7|26041.9|0
1592515800000|2020-06-18 21:30:00|26051.2|26041.4|26056.5|26046.7|26056.5|26046.7|26050.6|26040.8|0
1592516100000|2020-06-18 21:35:00|26053.7|26043.9|26063.6|26053.8|26064.5|26054.7|26053.7|26043.9|0
1592516400000|2020-06-18 21:40:00|26064.4|26054.6|26062.5|26052.7|26064.4|26054.6|26062.5|26052.7|0
1592516700000|2020-06-18 21:45:00|26062.4|26052.6|26057.1|26047.3|26064.3|26054.5|26057.1|26047.3|0
1592517000000|2020-06-18 21:50:00|26059.8|26050|26061|26051.2|26062|26052.2|26055|26045.2|0
1592517300000|2020-06-18 21:55:00|26059.5|26049.7|26054|26044.2|26060.4|26050.6|26054|26044.2|0
1592517600000|2020-06-18 22:00:00|26037|26032.2|26067|26062.2|26071|26066.2|26028|26023.2|203
1592517900000|2020-06-18 22:05:00|26068.5|26063.7|26086.5|26081.7|26087|26082.2|26068.5|26063.7|85
1592518200000|2020-06-18 22:10:00|26087|26082.2|26086.5|26081.7|26092.5|26087.7|26076|26071.2|127
1592518500000|2020-06-18 22:15:00|26085.5|26080.7|26107.5|26102.7|26110.5|26105.7|26081|26076.2|236
1592518800000|2020-06-18 22:20:00|26106.5|26101.7|26103.5|26098.7|26113|26108.2|26102.5|26097.7|117
1592519100000|2020-06-18 22:25:00|26103|26098.2|26104.5|26099.7|26110.5|26105.7|26103|26098.2|78
1592519400000|2020-06-18 22:30:00|26104|26099.2|26109|26104.2|26120|26115.2|26101.5|26096.7|142
1592519700000|2020-06-18 22:35:00|26109.5|26104.7|26111|26106.2|26114|26109.2|26108.5|26103.7|55
1592520000000|2020-06-18 22:40:00|26110.5|26105.7|26106.5|26101.7|26114.5|26109.7|26105|26100.2|75
1592520300000|2020-06-18 22:45:00|26104|26099.2|26113.5|26108.7|26113.5|26108.7|26101.5|26096.7|114
1592520600000|2020-06-18 22:50:00|26114|26109.2|26110.5|26105.7|26125|26120.2|26109.5|26104.7|188
1592520900000|2020-06-18 22:55:00|26109.5|26104.7|26119.5|26114.7|26119.5|26114.7|26107|26102.2|47
1592521200000|2020-06-18 23:00:00|26120|26115.2|26124|26119.2|26129|26124.2|26117.5|26112.7|82
1592521500000|2020-06-18 23:05:00|26122.5|26117.7|26124|26119.2|26125.5|26120.7|26118.5|26113.7|78
1592521800000|2020-06-18 23:10:00|26123.5|26118.7|26119.5|26114.7|26123.5|26118.7|26117|26112.2|66
1592522100000|2020-06-18 23:15:00|26120|26115.2|26158|26153.2|26174|26169.2|26120|26115.2|564
1592522400000|2020-06-18 23:20:00|26159|26154.2|26158.5|26153.7|26163.5|26158.7|26150|26145.2|97
1592522700000|2020-06-18 23:25:00|26159|26154.2|26177|26172.2|26179.5|26174.7|26153|26148.2|277
1592523000000|2020-06-18 23:30:00|26177.5|26172.7|26208.5|26203.7|26214.5|26209.7|26177|26172.2|812
1592523300000|2020-06-18 23:35:00|26209|26204.2|26200.5|26195.7|26211.5|26206.7|26190.5|26185.7|277
1592523600000|2020-06-18 23:40:00|26200|26195.2|26201.5|26196.7|26206|26201.2|26195.5|26190.7|103
1592523900000|2020-06-18 23:45:00|26202|26197.2|26205|26200.2|26209|26204.2|26198.5|26193.7|89
1592524200000|2020-06-18 23:50:00|26203.5|26198.7|26195.5|26190.7|26208.5|26203.7|26185.5|26180.7|228
1592524500000|2020-06-18 23:55:00|26195|26190.2|26208|26203.2|26208|26203.2|26186.5|26181.7|177
1592524800000|2020-06-19 00:00:00|26207.5|26202.7|26179|26174.2|26207.5|26202.7|26176|26171.2|320
1592525100000|2020-06-19 00:05:00|26178.5|26173.7|26150|26145.2|26179.5|26174.7|26147.5|26142.7|464
1592525400000|2020-06-19 00:10:00|26149.5|26144.7|26124|26119.2|26163.5|26158.7|26123|26118.2|498
1592525700000|2020-06-19 00:15:00|26123.5|26118.7|26108.5|26103.7|26130|26125.2|26099.5|26094.7|491
1592526000000|2020-06-19 00:20:00|26108|26103.2|26122.5|26117.7|26129|26124.2|26104.5|26099.7|283
1592526300000|2020-06-19 00:25:00|26122|26117.2|26080.5|26075.7|26122|26117.2|26070|26065.2|514
1592526600000|2020-06-19 00:30:00|26080|26075.2|26074|26069.2|26093.5|26088.7|26070|26065.2|244
1592526900000|2020-06-19 00:35:00|26073.5|26068.7|26056|26051.2|26095|26090.2|26041.5|26036.7|409
1592527200000|2020-06-19 00:40:00|26057|26052.2|26058.5|26053.7|26070.5|26065.7|26047|26042.2|425
1592527500000|2020-06-19 00:45:00|26059|26054.2|26020|26015.2|26065.5|26060.7|26005.5|26000.7|1524
1592527800000|2020-06-19 00:50:00|26020.5|26015.7|26060|26055.2|26065|26060.2|26020.5|26015.7|438
1592528100000|2020-06-19 00:55:00|26062|26057.2|26060|26055.2|26069.5|26064.7|26056|26051.2|306
1592528400000|2020-06-19 01:00:00|26059|26054.2|26050|26045.2|26073.5|26068.7|26033|26028.2|465
1592528700000|2020-06-19 01:05:00|26049.5|26044.7|26011|26006.2|26053.5|26048.7|25997.5|25992.7|584
1592529000000|2020-06-19 01:10:00|26010.5|26005.7|25993.5|25988.7|26011.5|26006.7|25993|25988.2|316
1592529300000|2020-06-19 01:15:00|25993|25988.2|26040.5|26035.7|26045|26040.2|25992|25987.2|470
1592529600000|2020-06-19 01:20:00|26040|26035.2|26053|26048.2|26058|26053.2|26036|26031.2|450
1592529900000|2020-06-19 01:25:00|26052|26047.2|26049.5|26044.7|26064|26059.2|26041|26036.2|206
1592530200000|2020-06-19 01:30:00|26051.5|26046.7|26065|26060.2|26075|26070.2|26026|26021.2|464
1592530500000|2020-06-19 01:35:00|26064|26059.2|26091|26086.2|26094.5|26089.7|26058.5|26053.7|456
1592530800000|2020-06-19 01:40:00|26092.5|26087.7|26085.5|26080.7|26097.5|26092.7|26081.5|26076.7|241
1592531100000|2020-06-19 01:45:00|26080.5|26075.7|26095|26090.2|26105.5|26100.7|26075|26070.2|358
1592531400000|2020-06-19 01:50:00|26095.5|26090.7|26071|26066.2|26098|26093.2|26062.5|26057.7|331
1592531700000|2020-06-19 01:55:00|26071.5|26066.7|26039|26034.2|26077|26072.2|26032|26027.2|399
1592532000000|2020-06-19 02:00:00|26039.5|26034.7|26037|26032.2|26048.5|26043.7|26026.5|26021.7|358
1592532300000|2020-06-19 02:05:00|26036|26031.2|26031|26026.2|26052|26047.2|26017.5|26012.7|317
1592532600000|2020-06-19 02:10:00|26030.5|26025.7|26050|26045.2|26054|26049.2|26028|26023.2|281
1592532900000|2020-06-19 02:15:00|26048|26043.2|26049|26044.2|26055|26050.2|26040.5|26035.7|225
1592533200000|2020-06-19 02:20:00|26049.5|26044.7|26024|26019.2|26054|26049.2|26024|26019.2|210
1592533500000|2020-06-19 02:25:00|26023|26018.2|26055|26050.2|26060|26055.2|26014|26009.2|552
1592533800000|2020-06-19 02:30:00|26055.5|26050.7|26081.5|26076.7|26081.5|26076.7|26050|26045.2|332
1592534100000|2020-06-19 02:35:00|26083|26078.2|26069.5|26064.7|26093.5|26088.7|26069.5|26064.7|288
1592534400000|2020-06-19 02:40:00|26070|26065.2|26071|26066.2|26084.5|26079.7|26067|26062.2|198
1592534700000|2020-06-19 02:45:00|26071.5|26066.7|26069.5|26064.7|26080.5|26075.7|26063.5|26058.7|117
1592535000000|2020-06-19 02:50:00|26069|26064.2|26111.5|26106.7|26119|26114.2|26069|26064.2|705
1592535300000|2020-06-19 02:55:00|26111|26106.2|26106|26101.2|26113|26108.2|26097|26092.2|266
1592535600000|2020-06-19 03:00:00|26106.5|26101.7|26085|26080.2|26116.5|26111.7|26081|26076.2|284
1592535900000|2020-06-19 03:05:00|26084.5|26079.7|26091|26086.2|26098.5|26093.7|26075.5|26070.7|166
1592536200000|2020-06-19 03:10:00|26089.5|26084.7|26085.5|26080.7|26093|26088.2|26080|26075.2|98
1592536500000|2020-06-19 03:15:00|26086|26081.2|26093.5|26088.7|26102.5|26097.7|26081|26076.2|80
1592536800000|2020-06-19 03:20:00|26095|26090.2|26096|26091.2|26108|26103.2|26093.5|26088.7|186
1592537100000|2020-06-19 03:25:00|26095.5|26090.7|26062.5|26057.7|26095.5|26090.7|26056|26051.2|274
1592537400000|2020-06-19 03:30:00|26064|26059.2|26063.5|26058.7|26079|26074.2|26058|26053.2|214
1592537700000|2020-06-19 03:35:00|26063|26058.2|26068.5|26063.7|26074.5|26069.7|26061.5|26056.7|113
1592538000000|2020-06-19 03:40:00|26069|26064.2|26092.5|26087.7|26093.5|26088.7|26069|26064.2|139
1592538300000|2020-06-19 03:45:00|26092|26087.2|26084.5|26079.7|26102|26097.2|26078|26073.2|132
1592538600000|2020-06-19 03:50:00|26084|26079.2|26086|26081.2|26089.5|26084.7|26071.5|26066.7|184
1592538900000|2020-06-19 03:55:00|26085.5|26080.7|26101.5|26096.7|26106.5|26101.7|26081|26076.2|107
1592539200000|2020-06-19 04:00:00|26101|26096.2|26107.5|26102.7|26114|26109.2|26095.5|26090.7|363
1592539500000|2020-06-19 04:05:00|26108|26103.2|26084|26079.2|26110.5|26105.7|26077.5|26072.7|678
1592539800000|2020-06-19 04:10:00|26084.5|26079.7|26084|26079.2|26097.5|26092.7|26082.5|26077.7|128
1592540100000|2020-06-19 04:15:00|26083.5|26078.7|26096|26091.2|26102|26097.2|26082|26077.2|246
1592540400000|2020-06-19 04:20:00|26096.5|26091.7|26089|26084.2|26102.5|26097.7|26089|26084.2|164
1592540700000|2020-06-19 04:25:00|26089.5|26084.7|26075.5|26070.7|26091.5|26086.7|26072|26067.2|189
1592541000000|2020-06-19 04:30:00|26075|26070.2|26091|26086.2|26093|26088.2|26074|26069.2|111
1592541300000|2020-06-19 04:35:00|26090.5|26085.7|26086|26081.2|26093.5|26088.7|26073|26068.2|192
1592541600000|2020-06-19 04:40:00|26085.5|26080.7|26079.5|26074.7|26090.5|26085.7|26077|26072.2|173
1592541900000|2020-06-19 04:45:00|26079|26074.2|26079.5|26074.7|26087.5|26082.7|26076.5|26071.7|67
1592542200000|2020-06-19 04:50:00|26079|26074.2|26069|26064.2|26079.5|26074.7|26061|26056.2|192
1592542500000|2020-06-19 04:55:00|26068|26063.2|26044.5|26039.7|26070|26065.2|26034|26029.2|376
1592542800000|2020-06-19 05:00:00|26044|26039.2|26046|26041.2|26053.5|26048.7|26035|26030.2|142
1592543100000|2020-06-19 05:05:00|26045.5|26040.7|26043|26038.2|26056|26051.2|26038.5|26033.7|158
1592543400000|2020-06-19 05:10:00|26043.5|26038.7|26052|26047.2|26054|26049.2|26042|26037.2|101
1592543700000|2020-06-19 05:15:00|26053|26048.2|26043|26038.2|26059.5|26054.7|26042.5|26037.7|185
1592544000000|2020-06-19 05:20:00|26044|26039.2|26053.5|26048.7|26065|26060.2|26036|26031.2|167
1592544300000|2020-06-19 05:25:00|26054|26049.2|26053|26048.2|26059.5|26054.7|26046|26041.2|102
1592544600000|2020-06-19 05:30:00|26053.5|26048.7|26054|26049.2|26060|26055.2|26048|26043.2|179
1592544900000|2020-06-19 05:35:00|26053|26048.2|26067.5|26062.7|26073|26068.2|26053|26048.2|180
1592545200000|2020-06-19 05:40:00|26067|26062.2|26072|26067.2|26075.5|26070.7|26062.5|26057.7|142
1592545500000|2020-06-19 05:45:00|26071.5|26066.7|26064.5|26059.7|26074.5|26069.7|26057.5|26052.7|167
1592545800000|2020-06-19 05:50:00|26065|26060.2|26089|26084.2|26089|26084.2|26065|26060.2|255
1592546100000|2020-06-19 05:55:00|26091.5|26086.7|26088|26083.2|26093.5|26088.7|26082.5|26077.7|236
1592546400000|2020-06-19 06:00:00|26087.4|26083.8|26122.4|26118.8|26132.4|26128.8|26085.4|26081.8|770
1592546700000|2020-06-19 06:05:00|26122.9|26119.3|26123.4|26119.8|26129.9|26126.3|26111.9|26108.3|348
1592547000000|2020-06-19 06:10:00|26122.9|26119.3|26123.4|26119.8|26137.4|26133.8|26111.9|26108.3|798
1592547300000|2020-06-19 06:15:00|26124.4|26120.8|26144.4|26140.8|26144.4|26140.8|26120.9|26117.3|436
1592547600000|2020-06-19 06:20:00|26144.9|26141.3|26171.4|26167.8|26196.9|26193.3|26144.4|26140.8|1133
1592547900000|2020-06-19 06:25:00|26170.4|26166.8|26182.4|26178.8|26185.4|26181.8|26170.4|26166.8|287
1592548200000|2020-06-19 06:30:00|26182.9|26179.3|26243.9|26240.3|26253.4|26249.8|26160.4|26156.8|1178
1592548500000|2020-06-19 06:35:00|26241.4|26237.8|26214.4|26210.8|26263.9|26260.3|26204.4|26200.8|1289
1592548800000|2020-06-19 06:40:00|26214.9|26211.3|26206.4|26202.8|26226.9|26223.3|26205.4|26201.8|533
1592549100000|2020-06-19 06:45:00|26209.4|26205.8|26154.4|26150.8|26209.4|26205.8|26147.4|26143.8|907
1592549400000|2020-06-19 06:50:00|26154.9|26151.3|26162.9|26159.3|26171.4|26167.8|26139.4|26135.8|527
1592549700000|2020-06-19 06:55:00|26157.4|26153.8|26182.4|26178.8|26184.4|26180.8|26156.4|26152.8|516
1592550000000|2020-06-19 07:00:00|26183.9|26180.3|26170.4|26166.8|26191.9|26188.3|26153.4|26149.8|1291
1592550300000|2020-06-19 07:05:00|26170.9|26167.3|26163.4|26159.8|26174.4|26170.8|26155.4|26151.8|558
1592550600000|2020-06-19 07:10:00|26160.4|26156.8|26184.4|26180.8|26200.9|26197.3|26141.4|26137.8|958
1592550900000|2020-06-19 07:15:00|26183.9|26180.3|26184.4|26180.8|26197.4|26193.8|26176.4|26172.8|704
1592551200000|2020-06-19 07:20:00|26183.9|26180.3|26174.4|26170.8|26188.9|26185.3|26164.9|26161.3|502
1592551500000|2020-06-19 07:25:00|26172.9|26169.3|26160.4|26156.8|26176.9|26173.3|26152.4|26148.8|773
1592551800000|2020-06-19 07:30:00|26159.9|26156.3|26150.4|26146.8|26161.9|26158.3|26134.4|26130.8|599
1592552100000|2020-06-19 07:35:00|26150.9|26147.3|26146.4|26142.8|26157.4|26153.8|26134.4|26130.8|373
1592552400000|2020-06-19 07:40:00|26146.9|26143.3|26180.4|26176.8|26185.4|26181.8|26146.9|26143.3|646
1592552700000|2020-06-19 07:45:00|26179.9|26176.3|26209.4|26205.8|26209.4|26205.8|26166.4|26162.8|1329
1592553000000|2020-06-19 07:50:00|26206.9|26203.3|26193.4|26189.8|26209.9|26206.3|26190.4|26186.8|464
1592553300000|2020-06-19 07:55:00|26190.4|26186.8|26229.4|26225.8|26245.4|26241.8|26188.4|26184.8|854
1592553600000|2020-06-19 08:00:00|26228.4|26224.8|26215.4|26211.8|26230.4|26226.8|26208.9|26205.3|530
1592553900000|2020-06-19 08:05:00|26214.9|26211.3|26165.4|26161.8|26217.4|26213.8|26162.4|26158.8|983
1592554200000|2020-06-19 08:10:00|26165.9|26162.3|26162.9|26159.3|26175.4|26171.8|26154.9|26151.3|240
1592554500000|2020-06-19 08:15:00|26162.4|26158.8|26179.9|26176.3|26183.4|26179.8|26158.9|26155.3|359
1592554800000|2020-06-19 08:20:00|26178.9|26175.3|26188.4|26184.8|26189.4|26185.8|26166.9|26163.3|314
1592555100000|2020-06-19 08:25:00|26186.4|26182.8|26187.4|26183.8|26196.4|26192.8|26178.4|26174.8|329
1592555400000|2020-06-19 08:30:00|26188.4|26184.8|26197.9|26194.3|26205.4|26201.8|26183.4|26179.8|432
1592555700000|2020-06-19 08:35:00|26196.4|26192.8|26161.9|26158.3|26198.4|26194.8|26155.4|26151.8|479
1592556000000|2020-06-19 08:40:00|26161.4|26157.8|26194.9|26191.3|26205.4|26201.8|26161.4|26157.8|553
1592556300000|2020-06-19 08:45:00|26195.4|26191.8|26214.4|26210.8|26215.4|26211.8|26193.9|26190.3|431
1592556600000|2020-06-19 08:50:00|26213.9|26210.3|26211.9|26208.3|26219.4|26215.8|26205.9|26202.3|247
1592556900000|2020-06-19 08:55:00|26212.4|26208.8|26218.4|26214.8|26219.4|26215.8|26203.4|26199.8|212
1592557200000|2020-06-19 09:00:00|26217.9|26214.3|26230.4|26226.8|26231.4|26227.8|26217.9|26214.3|450
1592557500000|2020-06-19 09:05:00|26229.9|26226.3|26208.4|26204.8|26237.4|26233.8|26206.9|26203.3|365
1592557800000|2020-06-19 09:10:00|26207.9|26204.3|26250.9|26247.3|26252.4|26248.8|26198.4|26194.8|491
1592558100000|2020-06-19 09:15:00|26250.4|26246.8|26263.9|26260.3|26282.9|26279.3|26246.4|26242.8|1239
1592558400000|2020-06-19 09:20:00|26264.4|26260.8|26258.9|26255.3|26270.4|26266.8|26249.9|26246.3|683
1592558700000|2020-06-19 09:25:00|26259.4|26255.8|26264.4|26260.8|26267.9|26264.3|26252.4|26248.8|588
1592559000000|2020-06-19 09:30:00|26264.9|26261.3|26266.4|26262.8|26272.4|26268.8|26259.9|26256.3|605
1592559300000|2020-06-19 09:35:00|26265.9|26262.3|26284.4|26280.8|26295.9|26292.3|26265.9|26262.3|601
1592559600000|2020-06-19 09:40:00|26285.4|26281.8|26274.4|26270.8|26306.4|26302.8|26274.4|26270.8|621
1592559900000|2020-06-19 09:45:00|26274.9|26271.3|26262.9|26259.3|26276.4|26272.8|26253.9|26250.3|665
1592560200000|2020-06-19 09:50:00|26264.4|26260.8|26289.4|26285.8|26326.4|26322.8|26262.9|26259.3|1373
1592560500000|2020-06-19 09:55:00|26291.4|26287.8|26283.4|26279.8|26291.4|26287.8|26272.4|26268.8|633
1592560800000|2020-06-19 10:00:00|26284.9|26281.3|26290.9|26287.3|26295.4|26291.8|26258.4|26254.8|653
1592561100000|2020-06-19 10:05:00|26291.4|26287.8|26315.4|26311.8|26324.4|26320.8|26288.4|26284.8|614
1592561400000|2020-06-19 10:10:00|26315.9|26312.3|26299.4|26295.8|26325.4|26321.8|26297.4|26293.8|440
1592561700000|2020-06-19 10:15:00|26298.9|26295.3|26284.4|26280.8|26306.9|26303.3|26281.4|26277.8|472
1592562000000|2020-06-19 10:20:00|26284.9|26281.3|26268.4|26264.8|26293.9|26290.3|26267.4|26263.8|664
1592562300000|2020-06-19 10:25:00|26268.9|26265.3|26261.4|26257.8|26280.4|26276.8|26258.4|26254.8|501
1592562600000|2020-06-19 10:30:00|26263.4|26259.8|26254.9|26251.3|26266.9|26263.3|26251.4|26247.8|460
1592562900000|2020-06-19 10:35:00|26254.4|26250.8|26246.4|26242.8|26269.4|26265.8|26239.4|26235.8|566
1592563200000|2020-06-19 10:40:00|26245.4|26241.8|26254.4|26250.8|26258.4|26254.8|26244.9|26241.3|172
1592563500000|2020-06-19 10:45:00|26254.9|26251.3|26258.4|26254.8|26268.9|26265.3|26245.4|26241.8|342
1592563800000|2020-06-19 10:50:00|26256.4|26252.8|26239.4|26235.8|26274.4|26270.8|26235.4|26231.8|440
1592564100000|2020-06-19 10:55:00|26238.9|26235.3|26269.4|26265.8|26269.4|26265.8|26238.4|26234.8|267
1592564400000|2020-06-19 11:00:00|26273.4|26269.8|26285.4|26281.8|26291.4|26287.8|26252.4|26248.8|529
1592564700000|2020-06-19 11:05:00|26286.9|26283.3|26278.4|26274.8|26291.4|26287.8|26277.4|26273.8|599
1592565000000|2020-06-19 11:10:00|26276.4|26272.8|26269.4|26265.8|26277.9|26274.3|26264.9|26261.3|338
1592565300000|2020-06-19 11:15:00|26268.9|26265.3|26262.4|26258.8|26270.4|26266.8|26249.4|26245.8|245
1592565600000|2020-06-19 11:20:00|26265.4|26261.8|26256.4|26252.8|26265.4|26261.8|26241.9|26238.3|243
1592565900000|2020-06-19 11:25:00|26256.9|26253.3|26275.4|26271.8|26282.4|26278.8|26254.9|26251.3|348
1592566200000|2020-06-19 11:30:00|26275.9|26272.3|26287.4|26283.8|26290.4|26286.8|26275.4|26271.8|366
1592566500000|2020-06-19 11:35:00|26287.9|26284.3|26291.9|26288.3|26301.4|26297.8|26281.9|26278.3|402
1592566800000|2020-06-19 11:40:00|26292.4|26288.8|26284.9|26281.3|26292.4|26288.8|26279.9|26276.3|371
1592567100000|2020-06-19 11:45:00|26285.4|26281.8|26287.4|26283.8|26297.4|26293.8|26281.9|26278.3|212
1592567400000|2020-06-19 11:50:00|26287.9|26284.3|26299.4|26295.8|26304.4|26300.8|26285.4|26281.8|356
1592567700000|2020-06-19 11:55:00|26298.4|26294.8|26325.4|26321.8|26326.4|26322.8|26297.9|26294.3|479
1592568000000|2020-06-19 12:00:00|26325.9|26322.3|26347.4|26343.8|26362.4|26358.8|26325.4|26321.8|1142
1592568300000|2020-06-19 12:05:00|26347.9|26344.3|26377.4|26373.8|26385.9|26382.3|26340.4|26336.8|819
1592568600000|2020-06-19 12:10:00|26378.9|26375.3|26371.4|26367.8|26386.4|26382.8|26348.4|26344.8|1092
1592568900000|2020-06-19 12:15:00|26371.9|26368.3|26352.4|26348.8|26381.9|26378.3|26352.4|26348.8|732
1592569200000|2020-06-19 12:20:00|26351.9|26348.3|26353.9|26350.3|26363.4|26359.8|26339.4|26335.8|837
1592569500000|2020-06-19 12:25:00|26354.9|26351.3|26342.4|26338.8|26356.4|26352.8|26320.4|26316.8|982
1592569800000|2020-06-19 12:30:00|26342.9|26339.3|26376.4|26372.8|26380.4|26376.8|26338.9|26335.3|834
1592570100000|2020-06-19 12:35:00|26376.9|26373.3|26368.4|26364.8|26394.4|26390.8|26364.9|26361.3|762
1592570400000|2020-06-19 12:40:00|26369.4|26365.8|26373.4|26369.8|26382.4|26378.8|26363.4|26359.8|756
1592570700000|2020-06-19 12:45:00|26373.9|26370.3|26373.4|26369.8|26377.9|26374.3|26369.4|26365.8|387
1592571000000|2020-06-19 12:50:00|26373.9|26370.3|26399.4|26395.8|26402.4|26398.8|26367.4|26363.8|934
1592571300000|2020-06-19 12:55:00|26401.4|26397.8|26385.9|26382.3|26408.4|26404.8|26363.4|26359.8|1067
1592571600000|2020-06-19 13:00:00|26385.4|26381.8|26386.9|26383.3|26396.4|26392.8|26360.4|26356.8|766
1592571900000|2020-06-19 13:05:00|26387.4|26383.8|26387.4|26383.8|26396.4|26392.8|26371.9|26368.3|1056
1592572200000|2020-06-19 13:10:00|26386.9|26383.3|26380.4|26376.8|26403.4|26399.8|26380.4|26376.8|860
1592572500000|2020-06-19 13:15:00|26380.9|26377.3|26405.4|26401.8|26407.4|26403.8|26379.9|26376.3|901
1592572800000|2020-06-19 13:20:00|26404.9|26401.3|26416.4|26412.8|26424.4|26420.8|26401.9|26398.3|1024
1592573100000|2020-06-19 13:25:00|26415.9|26412.3|26431.9|26428.3|26445.4|26441.8|26406.4|26402.8|2897
1592573400000|2020-06-19 13:30:00|26431.3|26428.9|26389.8|26387.4|26449.3|26446.9|26358.8|26356.4|7379
1592573700000|2020-06-19 13:35:00|26391.8|26389.4|26394.8|26392.4|26424.8|26422.4|26369.8|26367.4|3366
1592574000000|2020-06-19 13:40:00|26395.8|26393.4|26322.8|26320.4|26410.8|26408.4|26320.8|26318.4|3066
1592574300000|2020-06-19 13:45:00|26326.3|26323.9|26338.3|26335.9|26347.3|26344.9|26297.8|26295.4|2976
1592574600000|2020-06-19 13:50:00|26340.8|26338.4|26331.8|26329.4|26357.8|26355.4|26317.3|26314.9|1858
1592574900000|2020-06-19 13:55:00|26331.3|26328.9|26277.3|26274.9|26334.3|26331.9|26254.3|26251.9|2732
1592575200000|2020-06-19 14:00:00|26276.8|26274.4|26294.3|26291.9|26304.8|26302.4|26257.3|26254.9|2308
1592575500000|2020-06-19 14:05:00|26293.3|26290.9|26295.3|26292.9|26315.8|26313.4|26273.8|26271.4|1447
1592575800000|2020-06-19 14:10:00|26294.1|26291.7|26282.6|26280.2|26296.1|26293.7|26247.6|26245.2|1907
1592576100000|2020-06-19 14:15:00|26283.1|26280.7|26306.6|26304.2|26311.6|26309.2|26283.1|26280.7|1407
1592576400000|2020-06-19 14:20:00|26308.6|26306.2|26315.6|26313.2|26320.6|26318.2|26285.1|26282.7|1097
1592576700000|2020-06-19 14:25:00|26316.1|26313.7|26278.1|26275.7|26318.1|26315.7|26273.1|26270.7|1397
1592577000000|2020-06-19 14:30:00|26280.6|26278.2|26240.1|26237.7|26283.6|26281.2|26212.6|26210.2|2154
1592577300000|2020-06-19 14:35:00|26240.6|26238.2|26240.6|26238.2|26252.1|26249.7|26223.1|26220.7|1124
1592577600000|2020-06-19 14:40:00|26240.1|26237.7|26238.1|26235.7|26253.6|26251.2|26207.1|26204.7|1877
1592577900000|2020-06-19 14:45:00|26238.6|26236.2|26260.6|26258.2|26262.1|26259.7|26210.6|26208.2|1861
1592578200000|2020-06-19 14:50:00|26259.6|26257.2|26267.6|26265.2|26268.6|26266.2|26228.1|26225.7|1844
1592578500000|2020-06-19 14:55:00|26266.6|26264.2|26217.1|26214.7|26267.6|26265.2|26196.6|26194.2|1746
1592578800000|2020-06-19 15:00:00|26217.6|26215.2|26248.6|26246.2|26249.6|26247.2|26213.6|26211.2|1297
1592579100000|2020-06-19 15:05:00|26249.6|26247.2|26242.6|26240.2|26269.6|26267.2|26237.6|26235.2|1107
1592579400000|2020-06-19 15:10:00|26243.6|26241.2|26265.1|26262.7|26278.6|26276.2|26226.1|26223.7|1273
1592579700000|2020-06-19 15:15:00|26266.1|26263.7|26191.6|26189.2|26266.6|26264.2|26182.6|26180.2|1922
1592580000000|2020-06-19 15:20:00|26192.1|26189.7|26226.6|26224.2|26230.1|26227.7|26147.6|26145.2|3446
1592580300000|2020-06-19 15:25:00|26227.6|26225.2|26220.6|26218.2|26237.6|26235.2|26206.6|26204.2|1433
1592580600000|2020-06-19 15:30:00|26218.6|26216.2|26208.6|26206.2|26229.1|26226.7|26198.6|26196.2|885
1592580900000|2020-06-19 15:35:00|26209.1|26206.7|26185.1|26182.7|26214.6|26212.2|26173.1|26170.7|1354
1592581200000|2020-06-19 15:40:00|26184.6|26182.2|26168.6|26166.2|26201.1|26198.7|26160.1|26157.7|1076
1592581500000|2020-06-19 15:45:00|26168.1|26165.7|26206.6|26204.2|26215.1|26212.7|26164.6|26162.2|1096
1592581800000|2020-06-19 15:50:00|26206.1|26203.7|26205.6|26203.2|26218.6|26216.2|26196.1|26193.7|702
1592582100000|2020-06-19 15:55:00|26205.1|26202.7|26182.6|26180.2|26205.1|26202.7|26172.1|26169.7|945
1592582400000|2020-06-19 16:00:00|26183.1|26180.7|26140.6|26138.2|26188.1|26185.7|26140.6|26138.2|1643
1592582700000|2020-06-19 16:05:00|26138.6|26136.2|26115.6|26113.2|26145.6|26143.2|26104.1|26101.7|1716
1592583000000|2020-06-19 16:10:00|26114.6|26112.2|26026.6|26024.2|26138.1|26135.7|26023.6|26021.2|3805
1592583300000|2020-06-19 16:15:00|26025.6|26023.2|25865.6|25863.2|26039.6|26037.2|25855.6|25853.2|6100
1592583600000|2020-06-19 16:20:00|25866.6|25864.2|25853.6|25851.2|25949.6|25947.2|25829.6|25827.2|5186
1592583900000|2020-06-19 16:25:00|25851.6|25849.2|25930.6|25928.2|25933.1|25930.7|25841.6|25839.2|2826
1592584200000|2020-06-19 16:30:00|25929.1|25926.7|25925.6|25923.2|25973.6|25971.2|25920.6|25918.2|2798
1592584500000|2020-06-19 16:35:00|25926.6|25924.2|25901.1|25898.7|25953.6|25951.2|25900.6|25898.2|1922
1592584800000|2020-06-19 16:40:00|25901.6|25899.2|25940.1|25937.7|25957.1|25954.7|25873.1|25870.7|2122
1592585100000|2020-06-19 16:45:00|25939.6|25937.2|25992.1|25989.7|25992.6|25990.2|25915.1|25912.7|1988
1592585400000|2020-06-19 16:50:00|25992.6|25990.2|25978.6|25976.2|26000.6|25998.2|25971.1|25968.7|1232
1592585700000|2020-06-19 16:55:00|25978.1|25975.7|26045.1|26042.7|26054.6|26052.2|25975.1|25972.7|1672
1592586000000|2020-06-19 17:00:00|26044.6|26042.2|25998.6|25996.2|26049.6|26047.2|25982.1|25979.7|1448
1592586300000|2020-06-19 17:05:00|25998.1|25995.7|25972.1|25969.7|26010.6|26008.2|25968.1|25965.7|1094
1592586600000|2020-06-19 17:10:00|25972.6|25970.2|25967.6|25965.2|26009.6|26007.2|25961.1|25958.7|1453
1592586900000|2020-06-19 17:15:00|25969.1|25966.7|25933.1|25930.7|25969.6|25967.2|25923.6|25921.2|1190
1592587200000|2020-06-19 17:20:00|25932.6|25930.2|25869.6|25867.2|25936.1|25933.7|25869.1|25866.7|1812
1592587500000|2020-06-19 17:25:00|25869.1|25866.7|25894.1|25891.7|25916.6|25914.2|25869.1|25866.7|1215
1592587800000|2020-06-19 17:30:00|25892.6|25890.2|25843.6|25841.2|25895.6|25893.2|25840.1|25837.7|1564
1592588100000|2020-06-19 17:35:00|25843.1|25840.7|25930.6|25928.2|25941.1|25938.7|25840.1|25837.7|1910
1592588400000|2020-06-19 17:40:00|25931.1|25928.7|25931.6|25929.2|25943.1|25940.7|25911.6|25909.2|913
1592588700000|2020-06-19 17:45:00|25931.1|25928.7|25880.1|25877.7|25949.6|25947.2|25848.6|25846.2|1559
1592589000000|2020-06-19 17:50:00|25880.6|25878.2|25857.6|25855.2|25901.1|25898.7|25848.1|25845.7|1022
1592589300000|2020-06-19 17:55:00|25859.6|25857.2|25805.6|25803.2|25892.6|25890.2|25804.1|25801.7|2191
1592589600000|2020-06-19 18:00:00|25806.6|25804.2|25859.2|25856.8|25881.6|25879.2|25805.6|25803.2|3176
1592589900000|2020-06-19 18:05:00|25858.7|25856.3|25821.2|25818.8|25873.2|25870.8|25767.2|25764.8|3733
1592590200000|2020-06-19 18:10:00|25822.2|25819.8|25794.2|25791.8|25822.2|25819.8|25778.7|25776.3|1633
1592590500000|2020-06-19 18:15:00|25793.2|25790.8|25781.2|25778.8|25838.7|25836.3|25763.2|25760.8|2311
1592590800000|2020-06-19 18:20:00|25780.2|25777.8|25842.7|25840.3|25844.2|25841.8|25776.2|25773.8|1633
1592591100000|2020-06-19 18:25:00|25844.2|25841.8|25796.2|25793.8|25849.7|25847.3|25787.2|25784.8|1897
1592591400000|2020-06-19 18:30:00|25797.2|25794.8|25858.2|25855.8|25879.2|25876.8|25758.2|25755.8|2608
1592591700000|2020-06-19 18:35:00|25857.7|25855.3|25895.2|25892.8|25909.7|25907.3|25851.7|25849.3|1372
1592592000000|2020-06-19 18:40:00|25895.7|25893.3|25923.2|25920.8|25932.2|25929.8|25877.2|25874.8|1644
1592592300000|2020-06-19 18:45:00|25922.2|25919.8|25915.2|25912.8|25952.2|25949.8|25907.2|25904.8|2001
1592592600000|2020-06-19 18:50:00|25921.2|25918.8|25943.2|25940.8|25960.2|25957.8|25898.7|25896.3|2284
1592592900000|2020-06-19 18:55:00|25944.2|25941.8|25962.2|25959.8|25976.2|25973.8|25932.2|25929.8|1678
1592593200000|2020-06-19 19:00:00|25958.7|25956.3|25952.7|25950.3|25969.7|25967.3|25934.2|25931.8|1432
1592593500000|2020-06-19 19:05:00|25953.2|25950.8|25926.7|25924.3|25957.7|25955.3|25923.2|25920.8|3123
1592593800000|2020-06-19 19:10:00|25927.7|25925.3|25983.7|25981.3|25990.7|25988.3|25898.2|25895.8|2397
1592594100000|2020-06-19 19:15:00|25984.7|25982.3|26048.7|26046.3|26048.7|26046.3|25983.2|25980.8|2121
1592594400000|2020-06-19 19:20:00|26047.5|26045.1|26043.5|26041.1|26061|26058.6|26020|26017.6|1308
1592594700000|2020-06-19 19:25:00|26043|26040.6|26002|25999.6|26050|26047.6|26001|25998.6|1177
1592595000000|2020-06-19 19:30:00|26000.5|25998.1|26034.5|26032.1|26035|26032.6|25988|25985.6|1211
1592595300000|2020-06-19 19:35:00|26033.5|26031.1|25976.5|25974.1|26037.5|26035.1|25971|25968.6|1688
1592595600000|2020-06-19 19:40:00|25971.5|25969.1|26020|26017.6|26023|26020.6|25969|25966.6|1635
1592595900000|2020-06-19 19:45:00|26019.5|26017.1|25931|25928.6|26032.5|26030.1|25924.5|25922.1|3198
1592596200000|2020-06-19 19:50:00|25923.5|25921.1|25965|25962.6|25993|25990.6|25923.5|25921.1|2811
1592596500000|2020-06-19 19:55:00|25963|25960.6|25865|25862.6|25975|25972.6|25862|25859.6|5470
1592596800000|2020-06-19 20:00:00|25866.2|25861.4|25763.2|25758.4|25879.7|25874.9|25753.7|25748.9|3746
1592597100000|2020-06-19 20:05:00|25757.7|25752.9|25731.2|25726.4|25769.2|25764.4|25699.2|25694.4|2583
1592597400000|2020-06-19 20:10:00|25730.7|25725.9|25676.4|25666.6|25749.2|25744.4|25650.7|25645.9|2378
1592597700000|2020-06-19 20:15:00|25672.7|25662.9|25728.6|25718.8|25741.7|25731.9|25670.2|25660.4|4
1592598000000|2020-06-19 20:20:00|25727.6|25717.8|25717.6|25707.8|25736|25726.2|25703.4|25693.6|0
1592598300000|2020-06-19 20:25:00|25713|25703.2|25706.7|25696.9|25719.4|25709.6|25704.5|25694.7|0
1592598600000|2020-06-19 20:30:00|25693.2|25688.4|25665.2|25660.4|25731.2|25726.4|25642.2|25637.4|1033
1592598900000|2020-06-19 20:35:00|25664.2|25659.4|25692.2|25687.4|25703.2|25698.4|25664.2|25659.4|450
1592599200000|2020-06-19 20:40:00|25689.2|25684.4|25676.2|25671.4|25702.2|25697.4|25642.2|25637.4|373
1592599500000|2020-06-19 20:45:00|25680.2|25675.4|25682.2|25677.4|25690.2|25685.4|25653.2|25648.4|184
1592599800000|2020-06-19 20:50:00|25686.2|25681.4|25649.2|25644.4|25687.2|25682.4|25643.2|25638.4|243
1592600100000|2020-06-19 20:55:00|25648.2|25643.4|25640.3|25630.5|25667.2|25662.4|25640.3|25630.5|134
1592776800000|2020-06-21 22:00:00|25487.2|25482.4|25535.7|25530.9|25572.2|25567.4|25453.2|25448.4|1700
1592777100000|2020-06-21 22:05:00|25532.2|25527.4|25422.2|25417.4|25545.2|25540.4|25364.7|25359.9|1457
1592777400000|2020-06-21 22:10:00|25420.7|25415.9|25443.7|25438.9|25456.7|25451.9|25404.7|25399.9|596
1592777700000|2020-06-21 22:15:00|25444.2|25439.4|25498.2|25493.4|25500.7|25495.9|25427.2|25422.4|706
1592778000000|2020-06-21 22:20:00|25499.7|25494.9|25480.2|25475.4|25506.2|25501.4|25469.2|25464.4|452
1592778300000|2020-06-21 22:25:00|25480.7|25475.9|25524.7|25519.9|25524.7|25519.9|25480.2|25475.4|252
1592778600000|2020-06-21 22:30:00|25525.2|25520.4|25535.2|25530.4|25549.7|25544.9|25507.2|25502.4|435
1592778900000|2020-06-21 22:35:00|25535.7|25530.9|25535.2|25530.4|25552.7|25547.9|25525.2|25520.4|277
1592779200000|2020-06-21 22:40:00|25534.7|25529.9|25526.7|25521.9|25551.7|25546.9|25526.7|25521.9|190
1592779500000|2020-06-21 22:45:00|25527.2|25522.4|25498.7|25493.9|25531.2|25526.4|25497.2|25492.4|259
1592779800000|2020-06-21 22:50:00|25498.2|25493.4|25524.7|25519.9|25530.2|25525.4|25474.7|25469.9|374
1592780100000|2020-06-21 22:55:00|25525.2|25520.4|25583.2|25578.4|25603.7|25598.9|25525.2|25520.4|835
1592780400000|2020-06-21 23:00:00|25584.7|25579.9|25583.7|25578.9|25596.7|25591.9|25581.7|25576.9|204
1592780700000|2020-06-21 23:05:00|25583.2|25578.4|25583.7|25578.9|25587.7|25582.9|25567.2|25562.4|180
1592781000000|2020-06-21 23:10:00|25583.2|25578.4|25532.7|25527.9|25583.2|25578.4|25527.7|25522.9|359
1592781300000|2020-06-21 23:15:00|25532.2|25527.4|25503.7|25498.9|25532.7|25527.9|25501.2|25496.4|298
1592781600000|2020-06-21 23:20:00|25504.7|25499.9|25539.2|25534.4|25547.7|25542.9|25493.2|25488.4|352
1592781900000|2020-06-21 23:25:00|25538.2|25533.4|25531.7|25526.9|25538.7|25533.9|25519.7|25514.9|118
1592782200000|2020-06-21 23:30:00|25531.2|25526.4|25561.7|25556.9|25571.2|25566.4|25512.7|25507.9|516
1592782500000|2020-06-21 23:35:00|25562.2|25557.4|25568.7|25563.9|25588.2|25583.4|25548.2|25543.4|357
1592782800000|2020-06-21 23:40:00|25568.2|25563.4|25575.7|25570.9|25589.2|25584.4|25561.2|25556.4|214
1592783100000|2020-06-21 23:45:00|25576.2|25571.4|25588.7|25583.9|25603.2|25598.4|25576.2|25571.4|259
1592783400000|2020-06-21 23:50:00|25589.2|25584.4|25600.2|25595.4|25609.2|25604.4|25579.2|25574.4|313
1592783700000|2020-06-21 23:55:00|25601.2|25596.4|25596.2|25591.4|25609.7|25604.9|25590.2|25585.4|84
1592784000000|2020-06-22 00:00:00|25597.2|25592.4|25602.2|25597.4|25607.7|25602.9|25549.2|25544.4|582
1592784300000|2020-06-22 00:05:00|25604.7|25599.9|25603.2|25598.4|25615.2|25610.4|25583.2|25578.4|381
1592784600000|2020-06-22 00:10:00|25603.7|25598.9|25599.7|25594.9|25603.7|25598.9|25561.2|25556.4|302
1592784900000|2020-06-22 00:15:00|25599.2|25594.4|25639.2|25634.4|25650.2|25645.4|25599.2|25594.4|611
1592785200000|2020-06-22 00:20:00|25639.7|25634.9|25630.7|25625.9|25655.2|25650.4|25625.2|25620.4|304
1592785500000|2020-06-22 00:25:00|25629.7|25624.9|25620.2|25615.4|25641.7|25636.9|25606.7|25601.9|213
1592785800000|2020-06-22 00:30:00|25623.2|25618.4|25586.2|25581.4|25635.7|25630.9|25584.7|25579.9|286
1592786100000|2020-06-22 00:35:00|25585.2|25580.4|25586.7|25581.9|25612.2|25607.4|25577.2|25572.4|275
1592786400000|2020-06-22 00:40:00|25586.2|25581.4|25589.2|25584.4|25613.2|25608.4|25571.2|25566.4|617
1592786700000|2020-06-22 00:45:00|25587.7|25582.9|25610.7|25605.9|25626.7|25621.9|25586.2|25581.4|415
1592787000000|2020-06-22 00:50:00|25610.2|25605.4|25601.7|25596.9|25629.2|25624.4|25601.7|25596.9|169
1592787300000|2020-06-22 00:55:00|25602.2|25597.4|25624.7|25619.9|25638.7|25633.9|25602.2|25597.4|197
1592787600000|2020-06-22 01:00:00|25625.2|25620.4|25686.7|25681.9|25707.2|25702.4|25622.7|25617.9|961
1592787900000|2020-06-22 01:05:00|25687.2|25682.4|25681.2|25676.4|25700.7|25695.9|25674.7|25669.9|440
1592788200000|2020-06-22 01:10:00|25682.2|25677.4|25707.2|25702.4|25716.2|25711.4|25681.2|25676.4|378
1592788500000|2020-06-22 01:15:00|25706.7|25701.9|25720.2|25715.4|25724.7|25719.9|25705.2|25700.4|494
1592788800000|2020-06-22 01:20:00|25720.7|25715.9|25752.2|25747.4|25753.2|25748.4|25715.2|25710.4|771
1592789100000|2020-06-22 01:25:00|25752.7|25747.9|25737.7|25732.9|25753.7|25748.9|25728.2|25723.4|330
1592789400000|2020-06-22 01:30:00|25738.2|25733.4|25728.7|25723.9|25747.7|25742.9|25710.7|25705.9|338
1592789700000|2020-06-22 01:35:00|25729.2|25724.4|25752.2|25747.4|25779.7|25774.9|25724.7|25719.9|578
1592790000000|2020-06-22 01:40:00|25752.7|25747.9|25752.2|25747.4|25759.2|25754.4|25746.2|25741.4|179
1592790300000|2020-06-22 01:45:00|25752.7|25747.9|25732.7|25727.9|25759.2|25754.4|25730.2|25725.4|338
1592790600000|2020-06-22 01:50:00|25733.2|25728.4|25712.2|25707.4|25747.7|25742.9|25711.2|25706.4|311
1592790900000|2020-06-22 01:55:00|25711.7|25706.9|25691.2|25686.4|25722.2|25717.4|25685.2|25680.4|606
1592791200000|2020-06-22 02:00:00|25690.7|25685.9|25730.2|25725.4|25733.7|25728.9|25685.7|25680.9|370
1592791500000|2020-06-22 02:05:00|25729.7|25724.9|25746.2|25741.4|25753.2|25748.4|25724.7|25719.9|343
1592791800000|2020-06-22 02:10:00|25746.7|25741.9|25742.2|25737.4|25752.7|25747.9|25738.7|25733.9|149
1592792100000|2020-06-22 02:15:00|25742.7|25737.9|25746.2|25741.4|25748.2|25743.4|25727.2|25722.4|220
1592792400000|2020-06-22 02:20:00|25745.7|25740.9|25746.7|25741.9|25757.7|25752.9|25739.2|25734.4|220
1592792700000|2020-06-22 02:25:00|25744.2|25739.4|25764.2|25759.4|25769.2|25764.4|25743.2|25738.4|251
1592793000000|2020-06-22 02:30:00|25763.2|25758.4|25759.2|25754.4|25767.2|25762.4|25750.2|25745.4|177
1592793300000|2020-06-22 02:35:00|25758.7|25753.9|25787.2|25782.4|25795.2|25790.4|25750.7|25745.9|392
1592793600000|2020-06-22 02:40:00|25786.2|25781.4|25758.2|25753.4|25792.2|25787.4|25756.7|25751.9|329
1592793900000|2020-06-22 02:45:00|25758.7|25753.9|25757.2|25752.4|25767.7|25762.9|25754.2|25749.4|243
1592794200000|2020-06-22 02:50:00|25756.7|25751.9|25762.2|25757.4|25773.7|25768.9|25754.7|25749.9|150
1592794500000|2020-06-22 02:55:00|25762.7|25757.9|25766.2|25761.4|25778.7|25773.9|25756.7|25751.9|155
1592794800000|2020-06-22 03:00:00|25766.7|25761.9|25743.7|25738.9|25767.7|25762.9|25737.7|25732.9|268
1592795100000|2020-06-22 03:05:00|25743.2|25738.4|25743.7|25738.9|25753.2|25748.4|25735.7|25730.9|106
1592795400000|2020-06-22 03:10:00|25742.7|25737.9|25786.2|25781.4|25791.2|25786.4|25738.7|25733.9|482
1592795700000|2020-06-22 03:15:00|25782.2|25777.4|25789.2|25784.4|25794.2|25789.4|25772.7|25767.9|321
1592796000000|2020-06-22 03:20:00|25789.7|25784.9|25813.2|25808.4|25814.7|25809.9|25780.2|25775.4|669
1592796300000|2020-06-22 03:25:00|25812.2|25807.4|25831.2|25826.4|25835.2|25830.4|25804.2|25799.4|606
1592796600000|2020-06-22 03:30:00|25830.7|25825.9|25857.2|25852.4|25873.2|25868.4|25822.2|25817.4|811
1592796900000|2020-06-22 03:35:00|25854.2|25849.4|25844.7|25839.9|25854.2|25849.4|25838.2|25833.4|282
1592797200000|2020-06-22 03:40:00|25844.2|25839.4|25839.7|25834.9|25849.2|25844.4|25839.7|25834.9|85
1592797500000|2020-06-22 03:45:00|25840.2|25835.4|25834.2|25829.4|25845.7|25840.9|25824.2|25819.4|311
1592797800000|2020-06-22 03:50:00|25833.7|25828.9|25838.2|25833.4|25838.7|25833.9|25828.2|25823.4|150
1592798100000|2020-06-22 03:55:00|25838.7|25833.9|25830.2|25825.4|25839.2|25834.4|25824.7|25819.9|112
1592798400000|2020-06-22 04:00:00|25831.2|25826.4|25842.7|25837.9|25855.2|25850.4|25829.7|25824.9|195
1592798700000|2020-06-22 04:05:00|25841.2|25836.4|25845.2|25840.4|25853.7|25848.9|25834.7|25829.9|103
1592799000000|2020-06-22 04:10:00|25845.7|25840.9|25841.7|25836.9|25852.7|25847.9|25836.2|25831.4|173
1592799300000|2020-06-22 04:15:00|25841.2|25836.4|25841.7|25836.9|25848.7|25843.9|25836.2|25831.4|56
1592799600000|2020-06-22 04:20:00|25840.7|25835.9|25807.7|25802.9|25844.7|25839.9|25801.2|25796.4|631
1592799900000|2020-06-22 04:25:00|25807.2|25802.4|25816.7|25811.9|25823.2|25818.4|25805.2|25800.4|113
1592800200000|2020-06-22 04:30:00|25818.2|25813.4|25819.7|25814.9|25837.2|25832.4|25817.7|25812.9|181
1592800500000|2020-06-22 04:35:00|25821.7|25816.9|25811.7|25806.9|25823.7|25818.9|25810.2|25805.4|90
1592800800000|2020-06-22 04:40:00|25811.2|25806.4|25801.7|25796.9|25815.7|25810.9|25796.2|25791.4|514
1592801100000|2020-06-22 04:45:00|25801.2|25796.4|25779.7|25774.9|25808.7|25803.9|25778.2|25773.4|179
1592801400000|2020-06-22 04:50:00|25779.2|25774.4|25762.7|25757.9|25791.2|25786.4|25757.2|25752.4|255
1592801700000|2020-06-22 04:55:00|25762.2|25757.4|25768.2|25763.4|25772.7|25767.9|25749.7|25744.9|294
1592802000000|2020-06-22 05:00:00|25767.7|25762.9|25778.7|25773.9|25778.7|25773.9|25756.2|25751.4|149
1592802300000|2020-06-22 05:05:00|25779.2|25774.4|25719.2|25714.4|25779.2|25774.4|25717.7|25712.9|414
1592802600000|2020-06-22 05:10:00|25718.7|25713.9|25692.7|25687.9|25725.2|25720.4|25685.7|25680.9|567
1592802900000|2020-06-22 05:15:00|25693.2|25688.4|25720.2|25715.4|25723.2|25718.4|25691.7|25686.9|270
1592803200000|2020-06-22 05:20:00|25720.7|25715.9|25740.7|25735.9|25744.7|25739.9|25719.7|25714.9|278
1592803500000|2020-06-22 05:25:00|25741.2|25736.4|25775.2|25770.4|25776.7|25771.9|25741.2|25736.4|295
1592803800000|2020-06-22 05:30:00|25776.2|25771.4|25778.2|25773.4|25778.2|25773.4|25749.2|25744.4|330
1592804100000|2020-06-22 05:35:00|25777.7|25772.9|25766.7|25761.9|25777.7|25772.9|25763.2|25758.4|198
1592804400000|2020-06-22 05:40:00|25766.2|25761.4|25768.2|25763.4|25771.2|25766.4|25750.7|25745.9|294
1592804700000|2020-06-22 05:45:00|25767.7|25762.9|25769.2|25764.4|25776.7|25771.9|25758.2|25753.4|91
1592805000000|2020-06-22 05:50:00|25769.7|25764.9|25737.2|25732.4|25770.7|25765.9|25727.7|25722.9|333
1592805300000|2020-06-22 05:55:00|25737.7|25732.9|25712.2|25707.4|25739.2|25734.4|25696.7|25691.9|296
1592805600000|2020-06-22 06:00:00|25711.7|25706.9|25659.1|25655.5|25711.7|25707.5|25646.1|25642.5|923
1592805900000|2020-06-22 06:05:00|25658.6|25655|25670.6|25667|25675.1|25671.5|25650.6|25647|296
1592806200000|2020-06-22 06:10:00|25670.1|25666.5|25700.6|25697|25711.1|25707.5|25670.1|25666.5|367
1592806500000|2020-06-22 06:15:00|25702.1|25698.5|25697.6|25694|25707.1|25703.5|25688.6|25685|159
1592806800000|2020-06-22 06:20:00|25698.1|25694.5|25681.1|25677.5|25701.6|25698|25663.1|25659.5|288
1592807100000|2020-06-22 06:25:00|25681.6|25678|25705.1|25701.5|25712.1|25708.5|25681.6|25678|349
1592807400000|2020-06-22 06:30:00|25704.6|25701|25673.6|25670|25705.1|25701.5|25662.6|25659|286
1592807700000|2020-06-22 06:35:00|25673.1|25669.5|25695.6|25692|25695.6|25692|25669.1|25665.5|224
1592808000000|2020-06-22 06:40:00|25693.1|25689.5|25727.6|25724|25728.6|25725|25678.1|25674.5|348
1592808300000|2020-06-22 06:45:00|25728.6|25725|25733.1|25729.5|25742.1|25738.5|25728.6|25725|238
1592808600000|2020-06-22 06:50:00|25733.6|25730|25775.6|25772|25791.6|25788|25732.6|25729|933
1592808900000|2020-06-22 06:55:00|25774.6|25771|25788.1|25784.5|25808.6|25805|25768.6|25765|455
1592809200000|2020-06-22 07:00:00|25787.6|25784|25753.1|25749.5|25800.1|25796.5|25748.1|25744.5|812
1592809500000|2020-06-22 07:05:00|25754.6|25751|25733.6|25730|25759.1|25755.5|25725.1|25721.5|685
1592809800000|2020-06-22 07:10:00|25733.1|25729.5|25790.1|25786.5|25798.6|25795|25712.6|25709|685
1592810100000|2020-06-22 07:15:00|25789.6|25786|25773.6|25770|25798.1|25794.5|25750.1|25746.5|515
1592810400000|2020-06-22 07:20:00|25773.1|25769.5|25786.6|25783|25812.6|25809|25762.1|25758.5|528
1592810700000|2020-06-22 07:25:00|25786.1|25782.5|25863.6|25860|25864.6|25861|25782.1|25778.5|1177
1592811000000|2020-06-22 07:30:00|25863.1|25859.5|25893.1|25889.5|25908.6|25905|25855.6|25852|1060
1592811300000|2020-06-22 07:35:00|25893.6|25890|25873.1|25869.5|25899.1|25895.5|25867.6|25864|510
1592811600000|2020-06-22 07:40:00|25872.6|25869|25845.1|25841.5|25875.6|25872|25843.1|25839.5|478
1592811900000|2020-06-22 07:45:00|25845.6|25842|25856.1|25852.5|25869.1|25865.5|25840.6|25837|323
1592812200000|2020-06-22 07:50:00|25856.6|25853|25869.1|25865.5|25892.1|25888.5|25842.6|25839|337
1592812500000|2020-06-22 07:55:00|25869.6|25866|25868.1|25864.5|25881.1|25877.5|25858.6|25855|216
1592812800000|2020-06-22 08:00:00|25867.6|25864|25844.1|25840.5|25877.6|25874|25836.6|25833|513
1592813100000|2020-06-22 08:05:00|25844.6|25841|25867.1|25863.5|25873.6|25870|25843.6|25840|257
1592813400000|2020-06-22 08:10:00|25868.1|25864.5|25839.6|25836|25873.6|25870|25839.6|25836|221
1592813700000|2020-06-22 08:15:00|25839.1|25835.5|25837.1|25833.5|25851.6|25848|25825.6|25822|255
1592814000000|2020-06-22 08:20:00|25836.6|25833|25836.1|25832.5|25859.1|25855.5|25828.1|25824.5|210
1592814300000|2020-06-22 08:25:00|25835.6|25832|25833.1|25829.5|25842.6|25839|25822.6|25819|202
1592814600000|2020-06-22 08:30:00|25833.6|25830|25849.1|25845.5|25856.1|25852.5|25825.1|25821.5|232
1592814900000|2020-06-22 08:35:00|25849.6|25846|25903.1|25899.5|25915.6|25912|25844.6|25841|749
1592815200000|2020-06-22 08:40:00|25902.6|25899|25931.1|25927.5|25936.6|25933|25902.6|25899|645
1592815500000|2020-06-22 08:45:00|25930.6|25927|25931.6|25928|25947.1|25943.5|25920.6|25917|485
1592815800000|2020-06-22 08:50:00|25932.1|25928.5|25931.1|25927.5|25941.6|25938|25918.6|25915|484
1592816100000|2020-06-22 08:55:00|25930.6|25927|25922.6|25919|25931.6|25928|25907.1|25903.5|369
1592816400000|2020-06-22 09:00:00|25923.1|25919.5|25976.1|25972.5|25984.6|25981|25920.1|25916.5|1069
1592816700000|2020-06-22 09:05:00|25975.1|25971.5|25965.6|25962|25989.6|25986|25965.6|25962|571
1592817000000|2020-06-22 09:10:00|25965.1|25961.5|25954.1|25950.5|25965.6|25962|25946.1|25942.5|530
1592817300000|2020-06-22 09:15:00|25953.6|25950|25937.1|25933.5|25962.1|25958.5|25936.6|25933|386
1592817600000|2020-06-22 09:20:00|25938.1|25934.5|25952.6|25949|25964.1|25960.5|25934.6|25931|419
1592817900000|2020-06-22 09:25:00|25954.1|25950.5|25953.6|25950|25963.6|25960|25937.1|25933.5|315
1592818200000|2020-06-22 09:30:00|25953.1|25949.5|25910.6|25907|25953.6|25950|25908.6|25905|543
1592818500000|2020-06-22 09:35:00|25910.1|25906.5|25908.1|25904.5|25941.6|25938|25903.6|25900|838
1592818800000|2020-06-22 09:40:00|25907.6|25904|25894.6|25891|25915.6|25912|25883.6|25880|464
1592819100000|2020-06-22 09:45:00|25896.6|25893|25904.6|25901|25915.1|25911.5|25896.1|25892.5|446
1592819400000|2020-06-22 09:50:00|25904.1|25900.5|25894.6|25891|25910.1|25906.5|25890.1|25886.5|332
1592819700000|2020-06-22 09:55:00|25895.1|25891.5|25887.6|25884|25896.6|25893|25873.6|25870|295
1592820000000|2020-06-22 10:00:00|25885.6|25882|25882.6|25879|25892.6|25889|25863.6|25860|528
1592820300000|2020-06-22 10:05:00|25881.1|25877.5|25884.6|25881|25889.6|25886|25876.1|25872.5|377
1592820600000|2020-06-22 10:10:00|25882.6|25879|25856.6|25853|25884.6|25881|25851.1|25847.5|506
1592820900000|2020-06-22 10:15:00|25855.6|25852|25845.6|25842|25858.1|25854.5|25845.6|25842|385
1592821200000|2020-06-22 10:20:00|25846.1|25842.5|25847.6|25844|25854.6|25851|25835.6|25832|319
1592821500000|2020-06-22 10:25:00|25845.6|25842|25847.6|25844|25858.1|25854.5|25845.6|25842|284
1592821800000|2020-06-22 10:30:00|25848.6|25845|25867.6|25864|25869.1|25865.5|25846.6|25843|258
1592822100000|2020-06-22 10:35:00|25868.6|25865|25875.1|25871.5|25875.1|25871.5|25861.6|25858|191
1592822400000|2020-06-22 10:40:00|25875.6|25872|25882.6|25879|25885.6|25882|25870.6|25867|216
1592822700000|2020-06-22 10:45:00|25881.6|25878|25874.6|25871|25887.6|25884|25867.6|25864|334
1592823000000|2020-06-22 10:50:00|25873.6|25870|25847.1|25843.5|25887.6|25884|25841.6|25838|547
1592823300000|2020-06-22 10:55:00|25846.6|25843|25857.6|25854|25863.6|25860|25835.1|25831.5|408
1592823600000|2020-06-22 11:00:00|25857.1|25853.5|25807.6|25804|25861.6|25858|25800.6|25797|651
1592823900000|2020-06-22 11:05:00|25806.6|25803|25778.6|25775|25808.6|25805|25767.6|25764|723
1592824200000|2020-06-22 11:10:00|25777.6|25774|25775.1|25771.5|25785.6|25782|25762.6|25759|602
1592824500000|2020-06-22 11:15:00|25774.6|25771|25781.1|25777.5|25804.6|25801|25766.6|25763|643
1592824800000|2020-06-22 11:20:00|25780.6|25777|25767.1|25763.5|25780.6|25777|25749.6|25746|363
1592825100000|2020-06-22 11:25:00|25766.6|25763|25776.6|25773|25780.6|25777|25760.1|25756.5|278
1592825400000|2020-06-22 11:30:00|25775.6|25772|25783.6|25780|25784.1|25780.5|25768.6|25765|366
1592825700000|2020-06-22 11:35:00|25784.1|25780.5|25795.6|25792|25797.6|25794|25781.1|25777.5|314
1592826000000|2020-06-22 11:40:00|25795.1|25791.5|25793.1|25789.5|25804.6|25801|25783.6|25780|313
1592826300000|2020-06-22 11:45:00|25792.6|25789|25813.6|25810|25821.6|25818|25789.6|25786|435
1592826600000|2020-06-22 11:50:00|25814.6|25811|25817.6|25814|25826.1|25822.5|25810.1|25806.5|532
1592826900000|2020-06-22 11:55:00|25818.1|25814.5|25851.6|25848|25854.1|25850.5|25810.6|25807|522
1592827200000|2020-06-22 12:00:00|25851.1|25847.5|25861.1|25857.5|25874.6|25871|25847.6|25844|749
1592827500000|2020-06-22 12:05:00|25861.6|25858|25849.6|25846|25868.6|25865|25845.6|25842|410
1592827800000|2020-06-22 12:10:00|25850.6|25847|25856.1|25852.5|25867.6|25864|25839.6|25836|537
1592828100000|2020-06-22 12:15:00|25856.6|25853|25859.6|25856|25883.6|25880|25846.1|25842.5|478
1592828400000|2020-06-22 12:20:00|25859.1|25855.5|25868.6|25865|25871.6|25868|25854.1|25850.5|382
1592828700000|2020-06-22 12:25:00|25866.6|25863|25860.6|25857|25866.6|25863|25851.1|25847.5|373
1592829000000|2020-06-22 12:30:00|25860.1|25856.5|25853.1|25849.5|25863.1|25859.5|25839.6|25836|596
1592829300000|2020-06-22 12:35:00|25852.6|25849|25804.6|25801|25859.1|25855.5|25803.6|25800|546
1592829600000|2020-06-22 12:40:00|25804.1|25800.5|25796.6|25793|25815.6|25812|25787.1|25783.5|476
1592829900000|2020-06-22 12:45:00|25797.1|25793.5|25791.6|25788|25809.6|25806|25784.6|25781|491
1592830200000|2020-06-22 12:50:00|25792.1|25788.5|25810.1|25806.5|25817.6|25814|25790.6|25787|667
1592830500000|2020-06-22 12:55:00|25809.6|25806|25826.6|25823|25827.6|25824|25797.1|25793.5|330
1592830800000|2020-06-22 13:00:00|25824.6|25821|25838.6|25835|25851.6|25848|25821.6|25818|451
1592831100000|2020-06-22 13:05:00|25839.1|25835.5|25835.6|25832|25846.6|25843|25805.6|25802|445
1592831400000|2020-06-22 13:10:00|25835.1|25831.5|25813.6|25810|25845.6|25842|25812.6|25809|358
1592831700000|2020-06-22 13:15:00|25814.6|25811|25767.6|25764|25818.1|25814.5|25754.1|25750.5|924
1592832000000|2020-06-22 13:20:00|25768.1|25764.5|25779.6|25776|25782.1|25778.5|25766.6|25763|532
1592832300000|2020-06-22 13:25:00|25778.6|25775|25789.1|25785.5|25805.6|25802|25776.6|25773|734
1592832600000|2020-06-22 13:30:00|25788.5|25786.1|25719|25716.6|25821|25818.6|25688|25685.6|6282
1592832900000|2020-06-22 13:35:00|25718.5|25716.1|25679.5|25677.1|25737|25734.6|25667.5|25665.1|3079
1592833200000|2020-06-22 13:40:00|25679|25676.6|25741|25738.6|25743.5|25741.1|25667|25664.6|2443
1592833500000|2020-06-22 13:45:00|25740.5|25738.1|25818|25815.6|25825|25822.6|25726|25723.6|2783
1592833800000|2020-06-22 13:50:00|25817.5|25815.1|25839.5|25837.1|25859.5|25857.1|25796|25793.6|2353
1592834100000|2020-06-22 13:55:00|25840|25837.6|25847|25844.6|25871|25868.6|25833|25830.6|2033
1592834400000|2020-06-22 14:00:00|25849|25846.6|25899.5|25897.1|25919.5|25917.1|25824|25821.6|2771
1592834700000|2020-06-22 14:05:00|25899|25896.6|25921.5|25919.1|25935|25932.6|25879|25876.6|1710
1592835000000|2020-06-22 14:10:00|25922|25919.6|25938|25935.6|25953.5|25951.1|25910|25907.6|1931
1592835300000|2020-06-22 14:15:00|25937.5|25935.1|25907|25904.6|25948|25945.6|25901.5|25899.1|1443
1592835600000|2020-06-22 14:20:00|25906.5|25904.1|25916|25913.6|25934.5|25932.1|25905.5|25903.1|1229
1592835900000|2020-06-22 14:25:00|25918|25915.6|25900|25897.6|25934|25931.6|25894.5|25892.1|1078
1592836200000|2020-06-22 14:30:00|25899|25896.6|25871|25868.6|25904.5|25902.1|25865.5|25863.1|1993
1592836500000|2020-06-22 14:35:00|25871.5|25869.1|25888|25885.6|25895.5|25893.1|25861|25858.6|1370
1592836800000|2020-06-22 14:40:00|25888.5|25886.1|25862|25859.6|25896.5|25894.1|25848|25845.6|1146
1592837100000|2020-06-22 14:45:00|25862.5|25860.1|25834|25831.6|25890|25887.6|25833.5|25831.1|1241
1592837400000|2020-06-22 14:50:00|25834.5|25832.1|25834.5|25832.1|25849.5|25847.1|25826|25823.6|1070
1592837700000|2020-06-22 14:55:00|25834|25831.6|25790.8|25788.4|25846.6|25844.2|25787.8|25785.4|1753
1592838000000|2020-06-22 15:00:00|25789.8|25787.4|25810.8|25808.4|25824.3|25821.9|25761.8|25759.4|1676
1592838300000|2020-06-22 15:05:00|25810.3|25807.9|25817.8|25815.4|25834.3|25831.9|25809.8|25807.4|995
1592838600000|2020-06-22 15:10:00|25818.8|25816.4|25838.3|25835.9|25846.3|25843.9|25809.8|25807.4|1161
1592838900000|2020-06-22 15:15:00|25838.8|25836.4|25865.8|25863.4|25875.8|25873.4|25838.8|25836.4|1216
1592839200000|2020-06-22 15:20:00|25865.3|25862.9|25894.8|25892.4|25896.8|25894.4|25857.3|25854.9|1395
1592839500000|2020-06-22 15:25:00|25894.3|25891.9|25881.8|25879.4|25897.3|25894.9|25873.8|25871.4|951
1592839800000|2020-06-22 15:30:00|25882.3|25879.9|25879.8|25877.4|25887.3|25884.9|25847.8|25845.4|1159
1592840100000|2020-06-22 15:35:00|25880.3|25877.9|25896.8|25894.4|25906.3|25903.9|25862.8|25860.4|1156
1592840400000|2020-06-22 15:40:00|25897.8|25895.4|25879.8|25877.4|25904.8|25902.4|25877.3|25874.9|793
1592840700000|2020-06-22 15:45:00|25880.3|25877.9|25893.8|25891.4|25896.8|25894.4|25874.8|25872.4|546
1592841000000|2020-06-22 15:50:00|25894.3|25891.9|25876.8|25874.4|25919.8|25917.4|25870.8|25868.4|2118
1592841300000|2020-06-22 15:55:00|25877.3|25874.9|25885.8|25883.4|25905.3|25902.9|25875.8|25873.4|782
1592841600000|2020-06-22 16:00:00|25886.3|25883.9|25959.8|25957.4|25967.8|25965.4|25886.3|25883.9|1662
1592841900000|2020-06-22 16:05:00|25960.3|25957.9|25964.3|25961.9|25974.8|25972.4|25951.3|25948.9|1147
1592842200000|2020-06-22 16:10:00|25963.8|25961.4|25981.8|25979.4|25993.8|25991.4|25955.3|25952.9|1967
1592842500000|2020-06-22 16:15:00|25982.3|25979.9|25991.8|25989.4|26006.8|26004.4|25978.8|25976.4|1092
1592842800000|2020-06-22 16:20:00|25991.3|25988.9|25981.8|25979.4|25994.3|25991.9|25972.8|25970.4|1006
1592843100000|2020-06-22 16:25:00|25981.3|25978.9|25982.3|25979.9|25989.3|25986.9|25969.3|25966.9|446
1592843400000|2020-06-22 16:30:00|25981.8|25979.4|25960.8|25958.4|25984.8|25982.4|25958.8|25956.4|579
1592843700000|2020-06-22 16:35:00|25960.3|25957.9|25963.8|25961.4|25973.8|25971.4|25955.8|25953.4|485
1592844000000|2020-06-22 16:40:00|25962.9|25960.5|25983.4|25981|25985.9|25983.5|25954.4|25952|815
1592844300000|2020-06-22 16:45:00|25983.9|25981.5|26015.9|26013.5|26022.9|26020.5|25977.4|25975|1375
1592844600000|2020-06-22 16:50:00|26015.4|26013|26009.4|26007|26025.9|26023.5|26007.9|26005.5|1457
1592844900000|2020-06-22 16:55:00|26008.9|26006.5|25998.9|25996.5|26019.4|26017|25994.9|25992.5|597
1592845200000|2020-06-22 17:00:00|25998.4|25996|26009.9|26007.5|26030.9|26028.5|25996.9|25994.5|510
1592845500000|2020-06-22 17:05:00|26009.4|26007|26010.9|26008.5|26018.9|26016.5|25991.9|25989.5|523
1592845800000|2020-06-22 17:10:00|26011.4|26009|25987.9|25985.5|26014.4|26012|25984.9|25982.5|302
1592846100000|2020-06-22 17:15:00|25987.4|25985|25994.9|25992.5|26004.4|26002|25983.4|25981|463
1592846400000|2020-06-22 17:20:00|25995.4|25993|26003.9|26001.5|26006.4|26004|25982.9|25980.5|457
1592846700000|2020-06-22 17:25:00|26004.4|26002|25985.9|25983.5|26006.9|26004.5|25980.9|25978.5|266
1592847000000|2020-06-22 17:30:00|25985.4|25983|25987.9|25985.5|26000.9|25998.5|25974.9|25972.5|674
1592847300000|2020-06-22 17:35:00|25987.4|25985|25968.9|25966.5|25988.9|25986.5|25952.9|25950.5|723
1592847600000|2020-06-22 17:40:00|25968.4|25966|25983.4|25981|25987.9|25985.5|25962.9|25960.5|428
1592847900000|2020-06-22 17:45:00|25983.9|25981.5|26007.4|26005|26011.9|26009.5|25983.9|25981.5|532
1592848200000|2020-06-22 17:50:00|26006.9|26004.5|25992.9|25990.5|26007.4|26005|25991.9|25989.5|321
1592848500000|2020-06-22 17:55:00|25993.4|25991|25999.9|25997.5|26002.9|26000.5|25989.4|25987|315
1592848800000|2020-06-22 18:00:00|25998.9|25996.5|25948.9|25946.5|26000.9|25998.5|25933.9|25931.5|1911
1592849100000|2020-06-22 18:05:00|25949.4|25947|25972.4|25970|25972.9|25970.5|25948.9|25946.5|877
1592849400000|2020-06-22 18:10:00|25972.9|25970.5|25936.9|25934.5|25972.9|25970.5|25933.9|25931.5|680
1592849700000|2020-06-22 18:15:00|25936.4|25934|25943.9|25941.5|25962.4|25960|25933.4|25931|395
1592850000000|2020-06-22 18:20:00|25944.4|25942|25970.9|25968.5|25974.9|25972.5|25935.9|25933.5|639
1592850300000|2020-06-22 18:25:00|25971.4|25969|25975.4|25973|25989.4|25987|25966.4|25964|416
1592850600000|2020-06-22 18:30:00|25975.9|25973.5|25981.9|25979.5|25984.9|25982.5|25967.4|25965|490
1592850900000|2020-06-22 18:35:00|25982.4|25980|25994.9|25992.5|26004.9|26002.5|25972.9|25970.5|668
1592851200000|2020-06-22 18:40:00|25995.4|25993|25995.9|25993.5|26002.4|26000|25983.4|25981|566
1592851500000|2020-06-22 18:45:00|25996.4|25994|26013.9|26011.5|26019.9|26017.5|25993.9|25991.5|677
1592851800000|2020-06-22 18:50:00|26014.4|26012|26020.4|26018|26020.4|26018|26009.9|26007.5|363
1592852100000|2020-06-22 18:55:00|26020.9|26018.5|26055.9|26053.5|26062.4|26060|26015.9|26013.5|1205
1592852400000|2020-06-22 19:00:00|26055.4|26053|26045.9|26043.5|26057.4|26055|26037.4|26035|652
1592852700000|2020-06-22 19:05:00|26045.4|26043|26039.9|26037.5|26049.9|26047.5|26032.4|26030|694
1592853000000|2020-06-22 19:10:00|26039.4|26037|25995.9|25993.5|26062.4|26060|25992.9|25990.5|1399
1592853300000|2020-06-22 19:15:00|25995.4|25993|25969.9|25967.5|26007.4|26005|25949.9|25947.5|1621
1592853600000|2020-06-22 19:20:00|25968.3|25965.9|25916.3|25913.9|25969.8|25967.4|25908.3|25905.9|2026
1592853900000|2020-06-22 19:25:00|25915.8|25913.4|25938.3|25935.9|25946.3|25943.9|25914.3|25911.9|965
1592854200000|2020-06-22 19:30:00|25938.8|25936.4|25979.3|25976.9|25985.8|25983.4|25935.8|25933.4|1018
1592854500000|2020-06-22 19:35:00|25978.8|25976.4|25971.3|25968.9|25983.3|25980.9|25941.8|25939.4|1084
1592854800000|2020-06-22 19:40:00|25971.8|25969.4|25996.8|25994.4|25997.3|25994.9|25959.8|25957.4|828
1592855100000|2020-06-22 19:45:00|25996.3|25993.9|25968.3|25965.9|26012.3|26009.9|25963.8|25961.4|1313
1592855400000|2020-06-22 19:50:00|25963.3|25960.9|26022.3|26019.9|26022.3|26019.9|25963.3|25960.9|1895
1592855700000|2020-06-22 19:55:00|26022.8|26020.4|26027.3|26024.9|26041.8|26039.4|26004.3|26001.9|2600
1592856000000|2020-06-22 20:00:00|26028.5|26023.7|26051|26046.2|26058|26053.2|26022.5|26017.7|1290
1592856300000|2020-06-22 20:05:00|26050.5|26045.7|26081.5|26076.7|26093.5|26088.7|26046.5|26041.7|1033
1592856600000|2020-06-22 20:10:00|26083.5|26078.7|26096.9|26087.1|26101.4|26094.7|26063|26058.2|753
1592856900000|2020-06-22 20:15:00|26101.4|26091.6|26094.7|26084.9|26101.4|26091.6|26090.5|26080.7|7
1592857200000|2020-06-22 20:20:00|26094.3|26084.5|26100|26090.2|26107.9|26098.1|26094.1|26084.3|0
1592857500000|2020-06-22 20:25:00|26099.9|26090.1|26096.6|26086.8|26102.3|26092.5|26095.5|26085.7|0
1592857800000|2020-06-22 20:30:00|26104.4|26094.6|26100.5|26095.7|26119.5|26114.7|26089.5|26084.7|393
1592858100000|2020-06-22 20:35:00|26098.5|26093.7|26092.5|26087.7|26104.5|26099.7|26090.5|26085.7|203
1592858400000|2020-06-22 20:40:00|26094.5|26089.7|26107.5|26102.7|26110.5|26105.7|26089.5|26084.7|149
1592858700000|2020-06-22 20:45:00|26108.5|26103.7|26097.5|26092.7|26114.5|26109.7|26097.5|26092.7|130
1592859000000|2020-06-22 20:50:00|26096.5|26091.7|26103.5|26098.7|26108.5|26103.7|26094.5|26089.7|191
1592859300000|2020-06-22 20:55:00|26100.5|26095.7|26079.8|26070|26106.5|26101.7|26077.5|26067.9|193
1592859600000|2020-06-22 21:00:00|26081.4|26071.6|26080.5|26070.7|26086.3|26076.5|26078.9|26069.1|0
1592859900000|2020-06-22 21:05:00|26080.4|26070.6|26079.8|26070|26081.8|26072|26078.3|26068.5|0
1592860200000|2020-06-22 21:10:00|26079.6|26069.8|26084.5|26074.7|26085.1|26075.3|26079.6|26069.8|0
1592860500000|2020-06-22 21:15:00|26084.4|26074.6|26084|26074.2|26085.9|26076.1|26083.3|26073.5|0
1592860800000|2020-06-22 21:20:00|26084.9|26075.1|26090.3|26080.5|26090.3|26080.5|26084.3|26074.5|0
1592861100000|2020-06-22 21:25:00|26089.9|26080.1|26086.6|26076.8|26091|26081.2|26085|26075.2|0
1592861400000|2020-06-22 21:30:00|26085.1|26075.3|26083.4|26073.6|26085.4|26075.6|26083.2|26073.4|0
1592861700000|2020-06-22 21:35:00|26083.6|26073.8|26088.9|26079.1|26089.5|26079.7|26083.5|26073.7|0
1592862000000|2020-06-22 21:40:00|26089|26079.2|26086.2|26076.4|26089|26079.2|26084.6|26074.8|0
1592862300000|2020-06-22 21:45:00|26086.4|26076.6|26088.9|26079.1|26089|26079.2|26086.4|26076.6|0
1592862600000|2020-06-22 21:50:00|26089|26079.2|26089.7|26079.9|26089.7|26079.9|26085.2|26075.4|0
1592862900000|2020-06-22 21:55:00|26090|26080.2|26089.3|26079.5|26090.7|26080.9|26087.6|26077.8|0
1592863200000|2020-06-22 22:00:00|26083.5|26078.7|26113|26108.2|26113|26108.2|26076.5|26071.7|395
1592863500000|2020-06-22 22:05:00|26116.5|26111.7|26112.5|26107.7|26128.5|26123.7|26086.5|26081.7|305
1592863800000|2020-06-22 22:10:00|26113|26108.2|26107.5|26102.7|26114.5|26109.7|26092|26087.2|79
1592864100000|2020-06-22 22:15:00|26108.5|26103.7|26100|26095.2|26113|26108.2|26097|26092.2|39
1592864400000|2020-06-22 22:20:00|26099.5|26094.7|26114|26109.2|26118.5|26113.7|26099|26094.2|110
1592864700000|2020-06-22 22:25:00|26113.5|26108.7|26116|26111.2|26118|26113.2|26111.5|26106.7|31
1592865000000|2020-06-22 22:30:00|26117.5|26112.7|26070.5|26065.7|26127|26122.2|26059.5|26054.7|351
1592865300000|2020-06-22 22:35:00|26071.5|26066.7|26086|26081.2|26091|26086.2|26069|26064.2|149
1592865600000|2020-06-22 22:40:00|26085.5|26080.7|26100|26095.2|26101|26096.2|26080.5|26075.7|119
1592865900000|2020-06-22 22:45:00|26099.5|26094.7|26151.5|26146.7|26156.5|26151.7|26098.5|26093.7|406
1592866200000|2020-06-22 22:50:00|26151|26146.2|26159.5|26154.7|26165|26160.2|26146|26141.2|186
1592866500000|2020-06-22 22:55:00|26159|26154.2|26158|26153.2|26167.5|26162.7|26157|26152.2|122
1592866800000|2020-06-22 23:00:00|26158.5|26153.7|26153.5|26148.7|26164|26159.2|26153.5|26148.7|129
1592867100000|2020-06-22 23:05:00|26152|26147.2|26180.5|26175.7|26188|26183.2|26152|26147.2|327
1592867400000|2020-06-22 23:10:00|26181.5|26176.7|26174.5|26169.7|26188|26183.2|26173.5|26168.7|275
1592867700000|2020-06-22 23:15:00|26175|26170.2|26186.5|26181.7|26188.5|26183.7|26173.5|26168.7|145
1592868000000|2020-06-22 23:20:00|26184.5|26179.7|26213.5|26208.7|26220|26215.2|26183.5|26178.7|276
1592868300000|2020-06-22 23:25:00|26213|26208.2|26206|26201.2|26215.5|26210.7|26202|26197.2|168
1592868600000|2020-06-22 23:30:00|26206.5|26201.7|26219|26214.2|26220.5|26215.7|26202|26197.2|195
1592868900000|2020-06-22 23:35:00|26221|26216.2|26222|26217.2|26222.5|26217.7|26211.5|26206.7|205
1592869200000|2020-06-22 23:40:00|26221.5|26216.7|26220|26215.2|26234|26229.2|26215|26210.2|501
1592869500000|2020-06-22 23:45:00|26220.5|26215.7|26209.5|26204.7|26221|26216.2|26202.5|26197.7|200
1592869800000|2020-06-22 23:50:00|26209|26204.2|26210.5|26205.7|26223|26218.2|26207.5|26202.7|136
1592870100000|2020-06-22 23:55:00|26210|26205.2|26198.5|26193.7|26214|26209.2|26198.5|26193.7|221
1592870400000|2020-06-23 00:00:00|26196.5|26191.7|26184|26179.2|26198.5|26193.7|26174|26169.2|564
1592870700000|2020-06-23 00:05:00|26185|26180.2|26178.5|26173.7|26187.5|26182.7|26169|26164.2|232
1592871000000|2020-06-23 00:10:00|26180|26175.2|26183.5|26178.7|26189.5|26184.7|26174|26169.2|145
1592871300000|2020-06-23 00:15:00|26185|26180.2|26192.5|26187.7|26193.5|26188.7|26174.5|26169.7|124
1592871600000|2020-06-23 00:20:00|26193|26188.2|26169.5|26164.7|26193.5|26188.7|26157.5|26152.7|228
1592871900000|2020-06-23 00:25:00|26170.5|26165.7|26181|26176.2|26187|26182.2|26167.5|26162.7|131
1592872200000|2020-06-23 00:30:00|26181.5|26176.7|26167|26162.2|26183.5|26178.7|26164|26159.2|149
1592872500000|2020-06-23 00:35:00|26166.5|26161.7|26148|26143.2|26166.5|26161.7|26140|26135.2|245
1592872800000|2020-06-23 00:40:00|26147.5|26142.7|26170.5|26165.7|26173.5|26168.7|26143.5|26138.7|249
1592873100000|2020-06-23 00:45:00|26172.5|26167.7|26177.5|26172.7|26185|26180.2|26166.5|26161.7|257
1592873400000|2020-06-23 00:50:00|26178|26173.2|26169.5|26164.7|26182|26177.2|26156.5|26151.7|583
1592873700000|2020-06-23 00:55:00|26170.5|26165.7|26163.5|26158.7|26172.5|26167.7|26150|26145.2|183
1592874000000|2020-06-23 01:00:00|26163|26158.2|26158|26153.2|26174.5|26169.7|26151|26146.2|285
1592874300000|2020-06-23 01:05:00|26158.5|26153.7|26108.5|26103.7|26160.5|26155.7|26099|26094.2|619
1592874600000|2020-06-23 01:10:00|26106.5|26101.7|25985|25980.2|26111|26106.2|25983.5|25978.7|2684
1592874900000|2020-06-23 01:15:00|25985.5|25980.7|25887.5|25882.7|25985.5|25980.7|25804|25799.2|4276
1592875200000|2020-06-23 01:20:00|25887|25882.2|25738|25733.2|25887|25882.2|25714.5|25709.7|3085
1592875500000|2020-06-23 01:25:00|25738.5|25733.7|25688|25683.2|25829|25824.2|25646.5|25641.7|2910
1592875800000|2020-06-23 01:30:00|25688.5|25683.7|25792|25787.2|25820.5|25815.7|25663.5|25658.7|2626
1592876100000|2020-06-23 01:35:00|25792.5|25787.7|25671.5|25666.7|25800|25795.2|25658|25653.2|1739
1592876400000|2020-06-23 01:40:00|25673.5|25668.7|25697|25692.2|25726|25721.2|25660|25655.2|1577
1592876700000|2020-06-23 01:45:00|25696|25691.2|25762.5|25757.7|25784.5|25779.7|25664.5|25659.7|1601
1592877000000|2020-06-23 01:50:00|25764|25759.2|25892.5|25887.7|25956.5|25951.7|25746|25741.2|2433
1592877300000|2020-06-23 01:55:00|25898|25893.2|26072.5|26067.7|26072.5|26067.7|25821.5|25816.7|2746
1592877600000|2020-06-23 02:00:00|26070|26065.2|25998.5|25993.7|26130|26125.2|25994.5|25989.7|2536
1592877900000|2020-06-23 02:05:00|25999.5|25994.7|26057.5|26052.7|26062.5|26057.7|25977|25972.2|1178
1592878200000|2020-06-23 02:10:00|26058|26053.2|26021.5|26016.7|26066|26061.2|26005.5|26000.7|978
1592878500000|2020-06-23 02:15:00|26022|26017.2|26047.5|26042.7|26058|26053.2|26012.5|26007.7|683
1592878800000|2020-06-23 02:20:00|26047|26042.2|26144|26139.2|26145.5|26140.7|26019|26014.2|1318
1592879100000|2020-06-23 02:25:00|26142.5|26137.7|26108|26103.2|26146.5|26141.7|26087.5|26082.7|768
1592879400000|2020-06-23 02:30:00|26108.5|26103.7|26136|26131.2|26178|26173.2|26108|26103.2|828
1592879700000|2020-06-23 02:35:00|26136.5|26131.7|26128|26123.2|26157.5|26152.7|26121.5|26116.7|338
1592880000000|2020-06-23 02:40:00|26129|26124.2|26080|26075.2|26133|26128.2|26063.5|26058.7|589
1592880300000|2020-06-23 02:45:00|26079.5|26074.7|26090|26085.2|26097.5|26092.7|26072|26067.2|231
1592880600000|2020-06-23 02:50:00|26089.5|26084.7|26071|26066.2|26098|26093.2|26047|26042.2|370
1592880900000|2020-06-23 02:55:00|26072.5|26067.7|26091.5|26086.7|26108|26103.2|26067.5|26062.7|344
1592881200000|2020-06-23 03:00:00|26093|26088.2|26105.5|26100.7|26109.5|26104.7|26061.5|26056.7|400
1592881500000|2020-06-23 03:05:00|26106.5|26101.7|26117|26112.2|26128|26123.2|26087.5|26082.7|332
1592881800000|2020-06-23 03:10:00|26117.5|26112.7|26106.5|26101.7|26119.5|26114.7|26098.5|26093.7|315
1592882100000|2020-06-23 03:15:00|26108|26103.2|26099|26094.2|26121.5|26116.7|26095.5|26090.7|291
1592882400000|2020-06-23 03:20:00|26103.5|26098.7|26080|26075.2|26109|26104.2|26059.5|26054.7|689
1592882700000|2020-06-23 03:25:00|26080.5|26075.7|26073.5|26068.7|26090|26085.2|26067|26062.2|212
1592883000000|2020-06-23 03:30:00|26074|26069.2|26071.5|26066.7|26086|26081.2|26066.5|26061.7|177
1592883300000|2020-06-23 03:35:00|26071|26066.2|26060|26055.2|26072.5|26067.7|26055|26050.2|469
1592883600000|2020-06-23 03:40:00|26059.5|26054.7|26049|26044.2|26062|26057.2|26038|26033.2|244
1592883900000|2020-06-23 03:45:00|26048.5|26043.7|26073.5|26068.7|26083|26078.2|26048.5|26043.7|271
1592884200000|2020-06-23 03:50:00|26073|26068.2|26093|26088.2|26095.5|26090.7|26072|26067.2|157
1592884500000|2020-06-23 03:55:00|26093.5|26088.7|26078.5|26073.7|26093.5|26088.7|26075.5|26070.7|114
1592884800000|2020-06-23 04:00:00|26079|26074.2|26084|26079.2|26100|26095.2|26060.5|26055.7|207
1592885100000|2020-06-23 04:05:00|26083.5|26078.7|26113.5|26108.7|26115|26110.2|26082.5|26077.7|189
1592885400000|2020-06-23 04:10:00|26115|26110.2|26114|26109.2|26122.5|26117.7|26107.5|26102.7|181
1592885700000|2020-06-23 04:15:00|26114.5|26109.7|26109.5|26104.7|26133.5|26128.7|26104|26099.2|296
1592886000000|2020-06-23 04:20:00|26110.5|26105.7|26121|26116.2|26127|26122.2|26104|26099.2|117
1592886300000|2020-06-23 04:25:00|26121.5|26116.7|26116|26111.2|26128.5|26123.7|26108|26103.2|122
1592886600000|2020-06-23 04:30:00|26116.5|26111.7|26140.5|26135.7|26151|26146.2|26107.5|26102.7|735
1592886900000|2020-06-23 04:35:00|26141|26136.2|26127.5|26122.7|26145|26140.2|26117|26112.2|249
1592887200000|2020-06-23 04:40:00|26126|26121.2|26111|26106.2|26127|26122.2|26108|26103.2|193
1592887500000|2020-06-23 04:45:00|26110.5|26105.7|26116.5|26111.7|26126|26121.2|26104|26099.2|162
1592887800000|2020-06-23 04:50:00|26117|26112.2|26102.5|26097.7|26117|26112.2|26095|26090.2|181
1592888100000|2020-06-23 04:55:00|26103|26098.2|26093|26088.2|26114.5|26109.7|26089|26084.2|251
1592888400000|2020-06-23 05:00:00|26093.5|26088.7|26121|26116.2|26126|26121.2|26091.5|26086.7|217
1592888700000|2020-06-23 05:05:00|26121.5|26116.7|26123.5|26118.7|26126.5|26121.7|26115.5|26110.7|120
1592889000000|2020-06-23 05:10:00|26124|26119.2|26108.5|26103.7|26132.5|26127.7|26097.5|26092.7|208
1592889300000|2020-06-23 05:15:00|26109|26104.2|26091.5|26086.7|26113|26108.2|26087|26082.2|134
1592889600000|2020-06-23 05:20:00|26092.5|26087.7|26089|26084.2|26105.5|26100.7|26089|26084.2|225
1592889900000|2020-06-23 05:25:00|26088.5|26083.7|26083|26078.2|26105.5|26100.7|26076.5|26071.7|191
1592890200000|2020-06-23 05:30:00|26082.5|26077.7|26101.5|26096.7|26111|26106.2|26082.5|26077.7|182
1592890500000|2020-06-23 05:35:00|26102|26097.2|26093|26088.2|26105|26100.2|26084.5|26079.7|113
1592890800000|2020-06-23 05:40:00|26093.5|26088.7|26022.5|26017.7|26097|26092.2|26011.5|26006.7|564
1592891100000|2020-06-23 05:45:00|26022|26017.2|26029|26024.2|26032|26027.2|26001.5|25996.7|556
1592891400000|2020-06-23 05:50:00|26028.5|26023.7|26025|26020.2|26030.5|26025.7|26008.5|26003.7|410
1592891700000|2020-06-23 05:55:00|26025.5|26020.7|26008|26003.2|26025.5|26020.7|26004|25999.2|293
1592892000000|2020-06-23 06:00:00|26007.4|26003.8|25999.9|25996.3|26032.4|26028.8|25965.9|25962.3|1615
1592892300000|2020-06-23 06:05:00|25999.4|25995.8|26062.9|26059.3|26086.9|26083.3|25997.9|25994.3|1173
1592892600000|2020-06-23 06:10:00|26063.4|26059.8|26058.9|26055.3|26080.9|26077.3|26055.9|26052.3|603
1592892900000|2020-06-23 06:15:00|26058.4|26054.8|26070.9|26067.3|26083.4|26079.8|26053.9|26050.3|486
1592893200000|2020-06-23 06:20:00|26070.4|26066.8|26083.4|26079.8|26090.9|26087.3|26061.4|26057.8|324
1592893500000|2020-06-23 06:25:00|26082.9|26079.3|26059.4|26055.8|26084.4|26080.8|26056.9|26053.3|285
1592893800000|2020-06-23 06:30:00|26058.9|26055.3|26092.9|26089.3|26097.4|26093.8|26038.4|26034.8|479
1592894100000|2020-06-23 06:35:00|26092.4|26088.8|26082.9|26079.3|26097.9|26094.3|26081.4|26077.8|302
1592894400000|2020-06-23 06:40:00|26082.4|26078.8|26087.9|26084.3|26095.4|26091.8|26062.9|26059.3|318
1592894700000|2020-06-23 06:45:00|26086.9|26083.3|26106.9|26103.3|26121.4|26117.8|26086.4|26082.8|693
1592895000000|2020-06-23 06:50:00|26106.4|26102.8|26100.9|26097.3|26112.9|26109.3|26095.9|26092.3|200
1592895300000|2020-06-23 06:55:00|26102.9|26099.3|26112.9|26109.3|26129.9|26126.3|26100.9|26097.3|287
1592895600000|2020-06-23 07:00:00|26112.4|26108.8|26085.4|26081.8|26118.4|26114.8|26075.9|26072.3|834
1592895900000|2020-06-23 07:05:00|26084.9|26081.3|26111.9|26108.3|26113.4|26109.8|26060.4|26056.8|751
1592896200000|2020-06-23 07:10:00|26112.4|26108.8|26129.9|26126.3|26132.4|26128.8|26093.9|26090.3|437
1592896500000|2020-06-23 07:15:00|26144.9|26141.3|26223.9|26220.3|26249.9|26246.3|26140.9|26137.3|2952
1592896800000|2020-06-23 07:20:00|26221.9|26218.3|26211.4|26207.8|26237.9|26234.3|26199.4|26195.8|926
1592897100000|2020-06-23 07:25:00|26210.9|26207.3|26244.4|26240.8|26248.4|26244.8|26199.9|26196.3|586
1592897400000|2020-06-23 07:30:00|26243.9|26240.3|26239.4|26235.8|26260.9|26257.3|26210.9|26207.3|1236
1592897700000|2020-06-23 07:35:00|26238.9|26235.3|26216.4|26212.8|26244.4|26240.8|26213.9|26210.3|296
1592898000000|2020-06-23 07:40:00|26216.9|26213.3|26243.4|26239.8|26247.9|26244.3|26213.9|26210.3|374
1592898300000|2020-06-23 07:45:00|26244.4|26240.8|26231.4|26227.8|26244.4|26240.8|26205.9|26202.3|288
1592898600000|2020-06-23 07:50:00|26230.9|26227.3|26247.4|26243.8|26254.9|26251.3|26215.4|26211.8|244
1592898900000|2020-06-23 07:55:00|26246.9|26243.3|26287.9|26284.3|26296.4|26292.8|26245.9|26242.3|1141
1592899200000|2020-06-23 08:00:00|26286.9|26283.3|26269.4|26265.8|26297.9|26294.3|26259.4|26255.8|601
1592899500000|2020-06-23 08:05:00|26268.9|26265.3|26286.4|26282.8|26315.9|26312.3|26265.9|26262.3|1364
1592899800000|2020-06-23 08:10:00|26285.9|26282.3|26254.4|26250.8|26306.4|26302.8|26251.4|26247.8|721
1592900100000|2020-06-23 08:15:00|26254.9|26251.3|26265.9|26262.3|26286.4|26282.8|26253.4|26249.8|1072
1592900400000|2020-06-23 08:20:00|26266.4|26262.8|26250.4|26246.8|26269.9|26266.3|26245.9|26242.3|183
1592900700000|2020-06-23 08:25:00|26249.9|26246.3|26281.4|26277.8|26289.9|26286.3|26249.4|26245.8|403
1592901000000|2020-06-23 08:30:00|26285.4|26281.8|26258.4|26254.8|26297.4|26293.8|26248.9|26245.3|823
1592901300000|2020-06-23 08:35:00|26258.9|26255.3|26258.9|26255.3|26273.4|26269.8|26249.4|26245.8|422
1592901600000|2020-06-23 08:40:00|26259.4|26255.8|26279.4|26275.8|26288.4|26284.8|26257.9|26254.3|189
1592901900000|2020-06-23 08:45:00|26278.9|26275.3|26246.4|26242.8|26282.4|26278.8|26238.9|26235.3|234
1592902200000|2020-06-23 08:50:00|26246.9|26243.3|26259.4|26255.8|26273.4|26269.8|26238.4|26234.8|259
1592902500000|2020-06-23 08:55:00|26258.9|26255.3|26241.4|26237.8|26263.4|26259.8|26237.9|26234.3|204
1592902800000|2020-06-23 09:00:00|26240.9|26237.3|26243.4|26239.8|26244.9|26241.3|26225.4|26221.8|210
1592903100000|2020-06-23 09:05:00|26243.9|26240.3|26237.9|26234.3|26250.9|26247.3|26231.4|26227.8|150
1592903400000|2020-06-23 09:10:00|26238.4|26234.8|26227.4|26223.8|26248.4|26244.8|26222.4|26218.8|188
1592903700000|2020-06-23 09:15:00|26226.9|26223.3|26234.4|26230.8|26241.4|26237.8|26225.9|26222.3|105
1592904000000|2020-06-23 09:20:00|26233.9|26230.3|26246.4|26242.8|26250.9|26247.3|26231.9|26228.3|172
1592904300000|2020-06-23 09:25:00|26245.9|26242.3|26258.9|26255.3|26264.4|26260.8|26236.9|26233.3|163
1592904600000|2020-06-23 09:30:00|26259.4|26255.8|26280.9|26277.3|26286.9|26283.3|26255.9|26252.3|270
1592904900000|2020-06-23 09:35:00|26280.4|26276.8|26291.4|26287.8|26305.9|26302.3|26275.9|26272.3|623
1592905200000|2020-06-23 09:40:00|26291.9|26288.3|26307.4|26303.8|26308.9|26305.3|26287.4|26283.8|189
1592905500000|2020-06-23 09:45:00|26306.9|26303.3|26300.9|26297.3|26308.4|26304.8|26289.4|26285.8|296
1592905800000|2020-06-23 09:50:00|26300.4|26296.8|26286.4|26282.8|26302.4|26298.8|26284.9|26281.3|171
1592906100000|2020-06-23 09:55:00|26286.9|26283.3|26274.4|26270.8|26288.9|26285.3|26267.9|26264.3|255
1592906400000|2020-06-23 10:00:00|26273.9|26270.3|26279.4|26275.8|26283.4|26279.8|26264.9|26261.3|147
1592906700000|2020-06-23 10:05:00|26280.9|26277.3|26300.4|26296.8|26316.4|26312.8|26275.9|26272.3|346
1592907000000|2020-06-23 10:10:00|26300.9|26297.3|26341.9|26338.3|26346.4|26342.8|26292.9|26289.3|483
1592907300000|2020-06-23 10:15:00|26342.4|26338.8|26335.4|26331.8|26353.9|26350.3|26323.9|26320.3|412
1592907600000|2020-06-23 10:20:00|26334.9|26331.3|26318.4|26314.8|26340.9|26337.3|26314.9|26311.3|294
1592907900000|2020-06-23 10:25:00|26317.9|26314.3|26326.4|26322.8|26336.9|26333.3|26315.4|26311.8|279
1592908200000|2020-06-23 10:30:00|26325.9|26322.3|26315.9|26312.3|26329.4|26325.8|26306.4|26302.8|271
1592908500000|2020-06-23 10:35:00|26314.9|26311.3|26316.4|26312.8|26319.9|26316.3|26308.9|26305.3|110
1592908800000|2020-06-23 10:40:00|26316.9|26313.3|26308.4|26304.8|26319.4|26315.8|26303.9|26300.3|125
1592909100000|2020-06-23 10:45:00|26307.9|26304.3|26308.4|26304.8|26315.4|26311.8|26301.9|26298.3|224
1592909400000|2020-06-23 10:50:00|26308.9|26305.3|26331.4|26327.8|26339.4|26335.8|26286.4|26282.8|367
1592909700000|2020-06-23 10:55:00|26329.4|26325.8|26320.9|26317.3|26330.9|26327.3|26307.9|26304.3|163
1592910000000|2020-06-23 11:00:00|26320.4|26316.8|26289.9|26286.3|26320.4|26316.8|26282.9|26279.3|557
1592910300000|2020-06-23 11:05:00|26290.4|26286.8|26285.9|26282.3|26296.4|26292.8|26281.4|26277.8|264
1592910600000|2020-06-23 11:10:00|26285.4|26281.8|26292.4|26288.8|26300.9|26297.3|26279.4|26275.8|273
1592910900000|2020-06-23 11:15:00|26291.9|26288.3|26320.9|26317.3|26323.9|26320.3|26291.9|26288.3|271
1592911200000|2020-06-23 11:20:00|26322.4|26318.8|26334.4|26330.8|26336.9|26333.3|26321.4|26317.8|207
1592911500000|2020-06-23 11:25:00|26334.9|26331.3|26331.9|26328.3|26344.4|26340.8|26326.9|26323.3|283
1592911800000|2020-06-23 11:30:00|26332.4|26328.8|26330.9|26327.3|26335.4|26331.8|26325.9|26322.3|205
1592912100000|2020-06-23 11:35:00|26331.4|26327.8|26350.9|26347.3|26350.9|26347.3|26329.4|26325.8|240
1592912400000|2020-06-23 11:40:00|26349.9|26346.3|26346.4|26342.8|26351.9|26348.3|26342.9|26339.3|221
1592912700000|2020-06-23 11:45:00|26346.9|26343.3|26334.4|26330.8|26348.9|26345.3|26332.9|26329.3|250
1592913000000|2020-06-23 11:50:00|26333.9|26330.3|26334.4|26330.8|26340.9|26337.3|26320.4|26316.8|217
1592913300000|2020-06-23 11:55:00|26333.9|26330.3|26338.9|26335.3|26340.9|26337.3|26327.9|26324.3|134
1592913600000|2020-06-23 12:00:00|26337.4|26333.8|26337.9|26334.3|26340.4|26336.8|26327.9|26324.3|172
1592913900000|2020-06-23 12:05:00|26337.4|26333.8|26393.9|26390.3|26393.9|26390.3|26330.4|26326.8|771
1592914200000|2020-06-23 12:10:00|26394.9|26391.3|26414.9|26411.3|26417.9|26414.3|26383.4|26379.8|717
1592914500000|2020-06-23 12:15:00|26414.4|26410.8|26406.4|26402.8|26424.9|26421.3|26402.4|26398.8|613
1592914800000|2020-06-23 12:20:00|26405.9|26402.3|26401.4|26397.8|26408.4|26404.8|26395.9|26392.3|372
1592915100000|2020-06-23 12:25:00|26400.9|26397.3|26394.9|26391.3|26408.9|26405.3|26394.9|26391.3|299
1592915400000|2020-06-23 12:30:00|26393.9|26390.3|26384.4|26380.8|26397.9|26394.3|26374.9|26371.3|504
1592915700000|2020-06-23 12:35:00|26384.9|26381.3|26398.4|26394.8|26406.9|26403.3|26382.9|26379.3|544
1592916000000|2020-06-23 12:40:00|26397.9|26394.3|26391.4|26387.8|26405.9|26402.3|26384.9|26381.3|307
1592916300000|2020-06-23 12:45:00|26390.9|26387.3|26365.4|26361.8|26393.9|26390.3|26361.9|26358.3|493
1592916600000|2020-06-23 12:50:00|26364.9|26361.3|26379.9|26376.3|26380.9|26377.3|26364.4|26360.8|415
1592916900000|2020-06-23 12:55:00|26380.4|26376.8|26360.9|26357.3|26380.4|26376.8|26358.9|26355.3|287
1592917200000|2020-06-23 13:00:00|26360.4|26356.8|26363.9|26360.3|26378.9|26375.3|26356.9|26353.3|466
1592917500000|2020-06-23 13:05:00|26362.9|26359.3|26343.9|26340.3|26370.9|26367.3|26340.4|26336.8|477
1592917800000|2020-06-23 13:10:00|26344.4|26340.8|26323.9|26320.3|26345.4|26341.8|26320.9|26317.3|572
1592918100000|2020-06-23 13:15:00|26324.4|26320.8|26289.9|26286.3|26334.9|26331.3|26288.9|26285.3|937
1592918400000|2020-06-23 13:20:00|26290.4|26286.8|26285.9|26282.3|26296.9|26293.3|26275.9|26272.3|878
1592918700000|2020-06-23 13:25:00|26285.4|26281.8|26281.4|26277.8|26295.9|26292.3|26278.9|26275.3|566
1592919000000|2020-06-23 13:30:00|26280.8|26278.4|26257.3|26254.9|26292.3|26289.9|26218.8|26216.4|4107
1592919300000|2020-06-23 13:35:00|26259.3|26256.9|26285.8|26283.4|26294.8|26292.4|26230.8|26228.4|2364
1592919600000|2020-06-23 13:40:00|26287.3|26284.9|26309.3|26306.9|26319.3|26316.9|26287.3|26284.9|2074
1592919900000|2020-06-23 13:45:00|26312.3|26309.9|26240.3|26237.9|26312.3|26309.9|26234.3|26231.9|2501
1592920200000|2020-06-23 13:50:00|26240.8|26238.4|26204.8|26202.4|26256.3|26253.9|26186.3|26183.9|3202
1592920500000|2020-06-23 13:55:00|26205.3|26202.9|26220.3|26217.9|26237.3|26234.9|26195.3|26192.9|1264
1592920800000|2020-06-23 14:00:00|26217.8|26215.4|26196.3|26193.9|26246.3|26243.9|26167.3|26164.9|2540
1592921100000|2020-06-23 14:05:00|26196.8|26194.4|26202.8|26200.4|26217.3|26214.9|26153.3|26150.9|2566
1592921400000|2020-06-23 14:10:00|26201.8|26199.4|26210.8|26208.4|26216.3|26213.9|26167.3|26164.9|1918
1592921700000|2020-06-23 14:15:00|26212.3|26209.9|26225.3|26222.9|26241.8|26239.4|26205.3|26202.9|1650
1592922000000|2020-06-23 14:20:00|26227.3|26224.9|26229.8|26227.4|26240.3|26237.9|26186.3|26183.9|1971
1592922300000|2020-06-23 14:25:00|26230.3|26227.9|26251.3|26248.9|26254.8|26252.4|26229.8|26227.4|1332
1592922600000|2020-06-23 14:30:00|26251.8|26249.4|26229.3|26226.9|26264.3|26261.9|26220.3|26217.9|2848
1592922900000|2020-06-23 14:35:00|26229.8|26227.4|26212.3|26209.9|26236.8|26234.4|26192.3|26189.9|1374
1592923200000|2020-06-23 14:40:00|26211.3|26208.9|26169.8|26167.4|26238.8|26236.4|26165.3|26162.9|1858
1592923500000|2020-06-23 14:45:00|26170.8|26168.4|26139.3|26136.9|26180.8|26178.4|26104.3|26101.9|2896
1592923800000|2020-06-23 14:50:00|26139.8|26137.4|26153.3|26150.9|26163.8|26161.4|26125.3|26122.9|1185
1592924100000|2020-06-23 14:55:00|26154.3|26151.9|26162.3|26159.9|26169.3|26166.9|26140.3|26137.9|1008
1592924400000|2020-06-23 15:00:00|26161.8|26159.4|26198.8|26196.4|26213.8|26211.4|26124.8|26122.4|1759
1592924700000|2020-06-23 15:05:00|26199.8|26197.4|26205.3|26202.9|26212.8|26210.4|26194.3|26191.9|2116
1592925000000|2020-06-23 15:10:00|26204.8|26202.4|26193.3|26190.9|26213.8|26211.4|26193.3|26190.9|716
1592925300000|2020-06-23 15:15:00|26192.3|26189.9|26219.8|26217.4|26234.8|26232.4|26187.8|26185.4|1219
1592925600000|2020-06-23 15:20:00|26221.3|26218.9|26284.3|26281.9|26286.3|26283.9|26213.3|26210.9|1647
1592925900000|2020-06-23 15:25:00|26284.8|26282.4|26272.8|26270.4|26291.8|26289.4|26260.3|26257.9|1176
1592926200000|2020-06-23 15:30:00|26272.3|26269.9|26263.8|26261.4|26278.8|26276.4|26261.3|26258.9|848
1592926500000|2020-06-23 15:35:00|26264.3|26261.9|26263.3|26260.9|26271.3|26268.9|26249.8|26247.4|1017
1592926800000|2020-06-23 15:40:00|26262.8|26260.4|26262.3|26259.9|26271.8|26269.4|26251.3|26248.9|595
1592927100000|2020-06-23 15:45:00|26263.3|26260.9|26246.8|26244.4|26270.3|26267.9|26243.3|26240.9|622
1592927400000|2020-06-23 15:50:00|26247.3|26244.9|26215.3|26212.9|26248.8|26246.4|26201.3|26198.9|1380
1592927700000|2020-06-23 15:55:00|26215.8|26213.4|26259.3|26256.9|26260.3|26257.9|26215.8|26213.4|899
1592928000000|2020-06-23 16:00:00|26261.8|26259.4|26272.3|26269.9|26278.8|26276.4|26258.3|26255.9|912
1592928300000|2020-06-23 16:05:00|26271.8|26269.4|26251.3|26248.9|26286.3|26283.9|26246.8|26244.4|1100
1592928600000|2020-06-23 16:10:00|26251.8|26249.4|26243.8|26241.4|26268.8|26266.4|26241.8|26239.4|891
1592928900000|2020-06-23 16:15:00|26244.3|26241.9|26250.3|26247.9|26265.8|26263.4|26227.8|26225.4|566
1592929200000|2020-06-23 16:20:00|26249.8|26247.4|26273.3|26270.9|26277.8|26275.4|26223.8|26221.4|899
1592929500000|2020-06-23 16:25:00|26272.8|26270.4|26254.3|26251.9|26273.3|26270.9|26242.3|26239.9|702
1592929800000|2020-06-23 16:30:00|26253.8|26251.4|26255.3|26252.9|26269.8|26267.4|26244.3|26241.9|438
1592930100000|2020-06-23 16:35:00|26255.8|26253.4|26256.3|26253.9|26267.3|26264.9|26234.3|26231.9|970
1592930400000|2020-06-23 16:40:00|26257.4|26255|26238.4|26236|26258.9|26256.5|26233.4|26231|416
1592930700000|2020-06-23 16:45:00|26238.9|26236.5|26256.4|26254|26259.9|26257.5|26227.4|26225|486
1592931000000|2020-06-23 16:50:00|26256.9|26254.5|26242.4|26240|26256.9|26254.5|26236.9|26234.5|313
1592931300000|2020-06-23 16:55:00|26241.9|26239.5|26250.4|26248|26264.9|26262.5|26238.9|26236.5|510
1592931600000|2020-06-23 17:00:00|26250.9|26248.5|26271.4|26269|26273.4|26271|26248.9|26246.5|425
1592931900000|2020-06-23 17:05:00|26270.9|26268.5|26281.9|26279.5|26287.9|26285.5|26263.4|26261|772
1592932200000|2020-06-23 17:10:00|26281.4|26279|26279.4|26277|26283.9|26281.5|26265.4|26263|546
1592932500000|2020-06-23 17:15:00|26278.9|26276.5|26284.9|26282.5|26287.4|26285|26264.4|26262|532
1592932800000|2020-06-23 17:20:00|26284.4|26282|26294.4|26292|26307.4|26305|26283.9|26281.5|1319
1592933100000|2020-06-23 17:25:00|26294.9|26292.5|26287.9|26285.5|26298.9|26296.5|26279.4|26277|679
1592933400000|2020-06-23 17:30:00|26288.4|26286|26277.4|26275|26293.9|26291.5|26275.4|26273|624
1592933700000|2020-06-23 17:35:00|26277.9|26275.5|26297.9|26295.5|26298.4|26296|26277.4|26275|491
1592934000000|2020-06-23 17:40:00|26297.4|26295|26278.4|26276|26305.9|26303.5|26269.4|26267|754
1592934300000|2020-06-23 17:45:00|26278.9|26276.5|26297.4|26295|26302.4|26300|26276.4|26274|615
1592934600000|2020-06-23 17:50:00|26296.9|26294.5|26283.4|26281|26310.9|26308.5|26253.4|26251|3092
1592934900000|2020-06-23 17:55:00|26283.9|26281.5|26284.4|26282|26296.4|26294|26266.4|26264|612
1592935200000|2020-06-23 18:00:00|26284.9|26282.5|26239.4|26237|26285.4|26283|26226.4|26224|1407
1592935500000|2020-06-23 18:05:00|26238.9|26236.5|26245.9|26243.5|26251.4|26249|26217.4|26215|852
1592935800000|2020-06-23 18:10:00|26246.9|26244.5|26233.9|26231.5|26251.4|26249|26224.4|26222|558
1592936100000|2020-06-23 18:15:00|26234.4|26232|26237.4|26235|26251.9|26249.5|26226.4|26224|452
1592936400000|2020-06-23 18:20:00|26237.9|26235.5|26258.4|26256|26264.9|26262.5|26237.9|26235.5|561
1592936700000|2020-06-23 18:25:00|26258.9|26256.5|26269.4|26267|26271.4|26269|26250.4|26248|520
1592937000000|2020-06-23 18:30:00|26269.9|26267.5|26281.9|26279.5|26283.4|26281|26265.4|26263|604
1592937300000|2020-06-23 18:35:00|26281.4|26279|26281.4|26279|26296.9|26294.5|26276.4|26274|679
1592937600000|2020-06-23 18:40:00|26281.9|26279.5|26271.9|26269.5|26288.9|26286.5|26252.4|26250|674
1592937900000|2020-06-23 18:45:00|26271.4|26269|26227.9|26225.5|26271.4|26269|26215.9|26213.5|1010
1592938200000|2020-06-23 18:50:00|26228.4|26226|26243.4|26241|26246.9|26244.5|26212.9|26210.5|891
1592938500000|2020-06-23 18:55:00|26243.9|26241.5|26241.9|26239.5|26257.9|26255.5|26228.4|26226|710
1592938800000|2020-06-23 19:00:00|26242.4|26240|26222.4|26220|26244.9|26242.5|26204.4|26202|1690
1592939100000|2020-06-23 19:05:00|26221.9|26219.5|26230.4|26228|26239.9|26237.5|26209.4|26207|1083
1592939400000|2020-06-23 19:10:00|26229.9|26227.5|26249.4|26247|26253.4|26251|26210.4|26208|1088
1592939700000|2020-06-23 19:15:00|26248.9|26246.5|26264.9|26262.5|26274.4|26272|26241.4|26239|1549
1592940000000|2020-06-23 19:20:00|26266.4|26264|26225.9|26223.5|26268.4|26266|26216.9|26214.5|1145
1592940300000|2020-06-23 19:25:00|26226.4|26224|26212.4|26210|26236.9|26234.5|26204.9|26202.5|1233
1592940600000|2020-06-23 19:30:00|26211.4|26209|26220.9|26218.5|26226.4|26224|26182.9|26180.5|1452
1592940900000|2020-06-23 19:35:00|26220.4|26218|26232.9|26230.5|26246.9|26244.5|26217.9|26215.5|911
1592941200000|2020-06-23 19:40:00|26232.4|26230|26226.4|26224|26236.4|26234|26186.4|26184|1740
1592941500000|2020-06-23 19:45:00|26225.9|26223.5|26204.4|26202|26228.4|26226|26194.4|26192|1103
1592941800000|2020-06-23 19:50:00|26207.4|26205|26193.4|26191|26207.4|26205|26132.9|26130.5|2839
1592942100000|2020-06-23 19:55:00|26192.4|26190|26156.9|26154.5|26192.4|26190|26151.4|26149|2892
1592942400000|2020-06-23 20:00:00|26157.4|26155|26155.6|26150.8|26207.6|26202.8|26137.6|26132.8|1325
1592942700000|2020-06-23 20:05:00|26153.6|26148.8|26164.1|26159.3|26180.6|26175.8|26145.6|26140.8|574
1592943000000|2020-06-23 20:10:00|26163.6|26158.8|26154.7|26144.9|26174.6|26169.8|26145.6|26140.8|882
1592943300000|2020-06-23 20:15:00|26154.4|26144.6|26153.2|26143.4|26158.7|26148.9|26152.9|26143.1|9
1592943600000|2020-06-23 20:20:00|26152.9|26143.1|26153.1|26143.3|26154.8|26145|26149.8|26140|0
1592943900000|2020-06-23 20:25:00|26153|26143.2|26154.5|26144.7|26155.7|26145.9|26150.7|26140.9|0
1592944200000|2020-06-23 20:30:00|26143.6|26133.8|26100.6|26095.8|26143.6|26138.8|26100.6|26095.8|376
1592944500000|2020-06-23 20:35:00|26102.6|26097.8|26103.6|26098.8|26113.6|26108.8|26092.6|26087.8|343
1592944800000|2020-06-23 20:40:00|26104.6|26099.8|26103.6|26098.8|26107.6|26102.8|26097.6|26092.8|136
1592945100000|2020-06-23 20:45:00|26099.6|26094.8|26115.6|26110.8|26122.6|26117.8|26093.6|26088.8|254
1592945400000|2020-06-23 20:50:00|26118.6|26113.8|26110.6|26105.8|26120.6|26115.8|26097.6|26092.8|152
1592945700000|2020-06-23 20:55:00|26113.6|26108.8|26106.1|26096.3|26115.6|26110.8|26096.6|26091.8|357
1592946000000|2020-06-23 21:00:00|26106.3|26096.5|26105.9|26096.1|26109.7|26099.9|26100.4|26090.6|0
1592946300000|2020-06-23 21:05:00|26106.2|26096.4|26106.3|26096.5|26107.2|26097.4|26105.8|26096|0
1592946600000|2020-06-23 21:10:00|26106.4|26096.6|26106.9|26097.1|26107.5|26097.7|26105.3|26095.5|0
1592946900000|2020-06-23 21:15:00|26106.8|26097|26116|26106.2|26116.4|26106.6|26106.6|26096.8|0
1592947200000|2020-06-23 21:20:00|26116.9|26107.1|26132|26122.2|26132|26122.2|26116.9|26107.1|0
1592947500000|2020-06-23 21:25:00|26131.9|26122.1|26135.1|26125.3|26135.6|26125.8|26131.8|26122|0
1592947800000|2020-06-23 21:30:00|26135.2|26125.4|26126.8|26117|26136.5|26126.7|26126.5|26116.7|0
1592948100000|2020-06-23 21:35:00|26127|26117.2|26126.9|26117.1|26127|26117.2|26125.7|26115.9|0
1592948400000|2020-06-23 21:40:00|26125.7|26115.9|26133.4|26123.6|26134|26124.2|26124.5|26114.7|0
1592948700000|2020-06-23 21:45:00|26133.5|26123.7|26132.5|26122.7|26137.6|26127.8|26131.2|26121.4|0
1592949000000|2020-06-23 21:50:00|26130.9|26121.1|26130.9|26121.1|26133.5|26123.7|26127.4|26117.6|0
1592949300000|2020-06-23 21:55:00|26131.2|26121.4|26123.3|26113.5|26132.6|26122.8|26116.6|26106.8|0
1592949600000|2020-06-23 22:00:00|26119.6|26114.8|26141.1|26136.3|26141.1|26136.3|26080.6|26075.8|286
1592949900000|2020-06-23 22:05:00|26142.6|26137.8|26137.1|26132.3|26149.1|26144.3|26133.1|26128.3|123
1592950200000|2020-06-23 22:10:00|26136.6|26131.8|26117.1|26112.3|26136.6|26131.8|26113.1|26108.3|125
1592950500000|2020-06-23 22:15:00|26118.6|26113.8|26113.6|26108.8|26123.1|26118.3|26092.6|26087.8|168
1592950800000|2020-06-23 22:20:00|26116.1|26111.3|26149.6|26144.8|26154.6|26149.8|26116.1|26111.3|178
1592951100000|2020-06-23 22:25:00|26149.1|26144.3|26146.1|26141.3|26159.1|26154.3|26134.6|26129.8|159
1592951400000|2020-06-23 22:30:00|26146.6|26141.8|26135.1|26130.3|26151.6|26146.8|26131.1|26126.3|102
1592951700000|2020-06-23 22:35:00|26134.6|26129.8|26133.6|26128.8|26155.6|26150.8|26130.1|26125.3|165
1592952000000|2020-06-23 22:40:00|26134.1|26129.3|26138.6|26133.8|26147.1|26142.3|26129.6|26124.8|263
1592952300000|2020-06-23 22:45:00|26140.1|26135.3|26139.1|26134.3|26148.1|26143.3|26127.1|26122.3|114
1592952600000|2020-06-23 22:50:00|26139.6|26134.8|26122.1|26117.3|26145.1|26140.3|26121.6|26116.8|125
1592952900000|2020-06-23 22:55:00|26121.6|26116.8|26077.6|26072.8|26127.1|26122.3|26064.6|26059.8|654
1592953200000|2020-06-23 23:00:00|26078.1|26073.3|26083.1|26078.3|26086.1|26081.3|26067.6|26062.8|198
1592953500000|2020-06-23 23:05:00|26084.1|26079.3|26085.6|26080.8|26097.6|26092.8|26080.6|26075.8|156
1592953800000|2020-06-23 23:10:00|26086.1|26081.3|26067.6|26062.8|26126.1|26121.3|26065.1|26060.3|251
1592954100000|2020-06-23 23:15:00|26068.1|26063.3|26086.6|26081.8|26097.6|26092.8|26056.6|26051.8|206
1592954400000|2020-06-23 23:20:00|26086.1|26081.3|26091.1|26086.3|26101.6|26096.8|26078.6|26073.8|113
1592954700000|2020-06-23 23:25:00|26091.6|26086.8|26102.6|26097.8|26103.6|26098.8|26070.1|26065.3|152
1592955000000|2020-06-23 23:30:00|26103.1|26098.3|26116.1|26111.3|26140.1|26135.3|26094.6|26089.8|334
1592955300000|2020-06-23 23:35:00|26118.1|26113.3|26129.1|26124.3|26129.1|26124.3|26113.6|26108.8|91
1592955600000|2020-06-23 23:40:00|26128.6|26123.8|26131.1|26126.3|26145.6|26140.8|26123.1|26118.3|385
1592955900000|2020-06-23 23:45:00|26130.6|26125.8|26122.1|26117.3|26140.1|26135.3|26121.6|26116.8|168
1592956200000|2020-06-23 23:50:00|26123.1|26118.3|26116.1|26111.3|26135.1|26130.3|26114.6|26109.8|102
1592956500000|2020-06-23 23:55:00|26115.6|26110.8|26104.6|26099.8|26116.1|26111.3|26096.1|26091.3|225
1592956800000|2020-06-24 00:00:00|26101.6|26096.8|26149.1|26144.3|26149.6|26144.8|26089.6|26084.8|428
1592957100000|2020-06-24 00:05:00|26148.6|26143.8|26168.1|26163.3|26182.6|26177.8|26145.6|26140.8|526
1592957400000|2020-06-24 00:10:00|26167.6|26162.8|26167.6|26162.8|26173.6|26168.8|26161.6|26156.8|118
1592957700000|2020-06-24 00:15:00|26167.1|26162.3|26172.1|26167.3|26183.6|26178.8|26157.1|26152.3|364
1592958000000|2020-06-24 00:20:00|26172.6|26167.8|26197.1|26192.3|26201.1|26196.3|26172.6|26167.8|337
1592958300000|2020-06-24 00:25:00|26196.6|26191.8|26184.1|26179.3|26203.1|26198.3|26177.6|26172.8|279
1592958600000|2020-06-24 00:30:00|26184.6|26179.8|26198.1|26193.3|26200.1|26195.3|26170.6|26165.8|314
1592958900000|2020-06-24 00:35:00|26199.1|26194.3|26199.6|26194.8|26203.6|26198.8|26192.1|26187.3|197
1592959200000|2020-06-24 00:40:00|26200.1|26195.3|26194.1|26189.3|26200.6|26195.8|26183.6|26178.8|145
1592959500000|2020-06-24 00:45:00|26194.6|26189.8|26184.6|26179.8|26201.1|26196.3|26179.1|26174.3|163
1592959800000|2020-06-24 00:50:00|26185.1|26180.3|26215.1|26210.3|26221.1|26216.3|26185.1|26180.3|293
1592960100000|2020-06-24 00:55:00|26215.6|26210.8|26193.1|26188.3|26215.6|26210.8|26184.1|26179.3|255
1592960400000|2020-06-24 01:00:00|26194.6|26189.8|26169.1|26164.3|26211.1|26206.3|26156.6|26151.8|598
1592960700000|2020-06-24 01:05:00|26169.6|26164.8|26166.1|26161.3|26181.6|26176.8|26157.1|26152.3|397
1592961000000|2020-06-24 01:10:00|26166.6|26161.8|26197.1|26192.3|26207.1|26202.3|26166.6|26161.8|286
1592961300000|2020-06-24 01:15:00|26197.6|26192.8|26206.6|26201.8|26212.6|26207.8|26191.1|26186.3|209
1592961600000|2020-06-24 01:20:00|26209.6|26204.8|26213.1|26208.3|26220.6|26215.8|26205.6|26200.8|186
1592961900000|2020-06-24 01:25:00|26213.6|26208.8|26206.1|26201.3|26217.1|26212.3|26204.6|26199.8|257
1592962200000|2020-06-24 01:30:00|26205.6|26200.8|26181.6|26176.8|26219.1|26214.3|26178.6|26173.8|810
1592962500000|2020-06-24 01:35:00|26182.1|26177.3|26185.6|26180.8|26201.6|26196.8|26181.6|26176.8|415
1592962800000|2020-06-24 01:40:00|26185.1|26180.3|26152.6|26147.8|26185.6|26180.8|26149.6|26144.8|407
1592963100000|2020-06-24 01:45:00|26152.1|26147.3|26125.6|26120.8|26152.1|26147.3|26120.1|26115.3|813
1592963400000|2020-06-24 01:50:00|26125.1|26120.3|26122.6|26117.8|26131.6|26126.8|26101.1|26096.3|387
1592963700000|2020-06-24 01:55:00|26123.1|26118.3|26110.1|26105.3|26127.6|26122.8|26100.6|26095.8|233
1592964000000|2020-06-24 02:00:00|26109.6|26104.8|26093.1|26088.3|26121.1|26116.3|26059.6|26054.8|892
1592964300000|2020-06-24 02:05:00|26094.1|26089.3|26114.1|26109.3|26122.1|26117.3|26087.1|26082.3|332
1592964600000|2020-06-24 02:10:00|26113.6|26108.8|26121.6|26116.8|26128.1|26123.3|26112.1|26107.3|220
1592964900000|2020-06-24 02:15:00|26121.1|26116.3|26131.1|26126.3|26137.1|26132.3|26109.1|26104.3|407
1592965200000|2020-06-24 02:20:00|26131.6|26126.8|26146.1|26141.3|26151.1|26146.3|26105.6|26100.8|605
1592965500000|2020-06-24 02:25:00|26146.6|26141.8|26145.1|26140.3|26154.1|26149.3|26137.1|26132.3|215
1592965800000|2020-06-24 02:30:00|26144.6|26139.8|26166.1|26161.3|26180.6|26175.8|26127.1|26122.3|515
1592966100000|2020-06-24 02:35:00|26165.6|26160.8|26168.6|26163.8|26169.6|26164.8|26156.1|26151.3|118
1592966400000|2020-06-24 02:40:00|26168.1|26163.3|26155.1|26150.3|26170.6|26165.8|26147.6|26142.8|151
1592966700000|2020-06-24 02:45:00|26154.6|26149.8|26153.6|26148.8|26155.1|26150.3|26137.6|26132.8|170
1592967000000|2020-06-24 02:50:00|26153.1|26148.3|26144.6|26139.8|26164.6|26159.8|26140.1|26135.3|170
1592967300000|2020-06-24 02:55:00|26144.1|26139.3|26140.1|26135.3|26152.1|26147.3|26137.6|26132.8|167
1592967600000|2020-06-24 03:00:00|26140.6|26135.8|26143.1|26138.3|26155.1|26150.3|26139.1|26134.3|368
1592967900000|2020-06-24 03:05:00|26143.6|26138.8|26173.6|26168.8|26195.6|26190.8|26143.6|26138.8|624
1592968200000|2020-06-24 03:10:00|26174.1|26169.3|26181.1|26176.3|26183.1|26178.3|26172.1|26167.3|166
1592968500000|2020-06-24 03:15:00|26181.6|26176.8|26184.6|26179.8|26189.1|26184.3|26176.1|26171.3|198
1592968800000|2020-06-24 03:20:00|26183.6|26178.8|26185.1|26180.3|26189.6|26184.8|26171.1|26166.3|111
1592969100000|2020-06-24 03:25:00|26185.6|26180.8|26165.6|26160.8|26186.6|26181.8|26160.1|26155.3|172
1592969400000|2020-06-24 03:30:00|26166.1|26161.3|26137.1|26132.3|26167.1|26162.3|26128.1|26123.3|573
1592969700000|2020-06-24 03:35:00|26137.6|26132.8|26124.6|26119.8|26137.6|26132.8|26121.1|26116.3|268
1592970000000|2020-06-24 03:40:00|26124.1|26119.3|26141.1|26136.3|26141.1|26136.3|26122.6|26117.8|264
1592970300000|2020-06-24 03:45:00|26141.6|26136.8|26151.1|26146.3|26156.6|26151.8|26140.6|26135.8|210
1592970600000|2020-06-24 03:50:00|26150.6|26145.8|26152.1|26147.3|26154.6|26149.8|26138.6|26133.8|92
1592970900000|2020-06-24 03:55:00|26151.6|26146.8|26156.6|26151.8|26163.6|26158.8|26144.6|26139.8|148
1592971200000|2020-06-24 04:00:00|26157.6|26152.8|26165.6|26160.8|26166.6|26161.8|26149.6|26144.8|218
1592971500000|2020-06-24 04:05:00|26166.1|26161.3|26188.1|26183.3|26196.6|26191.8|26161.1|26156.3|611
1592971800000|2020-06-24 04:10:00|26190.1|26185.3|26188.6|26183.8|26194.1|26189.3|26181.6|26176.8|202
1592972100000|2020-06-24 04:15:00|26189.1|26184.3|26194.6|26189.8|26207.1|26202.3|26188.6|26183.8|197
1592972400000|2020-06-24 04:20:00|26195.1|26190.3|26211.1|26206.3|26214.6|26209.8|26191.6|26186.8|236
1592972700000|2020-06-24 04:25:00|26211.6|26206.8|26227.6|26222.8|26238.6|26233.8|26204.6|26199.8|491
1592973000000|2020-06-24 04:30:00|26226.6|26221.8|26223.1|26218.3|26231.6|26226.8|26216.1|26211.3|207
1592973300000|2020-06-24 04:35:00|26222.6|26217.8|26242.6|26237.8|26254.1|26249.3|26222.6|26217.8|680
1592973600000|2020-06-24 04:40:00|26241.6|26236.8|26230.6|26225.8|26251.1|26246.3|26230.6|26225.8|178
1592973900000|2020-06-24 04:45:00|26230.1|26225.3|26233.6|26228.8|26240.6|26235.8|26229.6|26224.8|118
1592974200000|2020-06-24 04:50:00|26234.1|26229.3|26229.6|26224.8|26235.1|26230.3|26216.6|26211.8|260
1592974500000|2020-06-24 04:55:00|26228.6|26223.8|26213.1|26208.3|26233.6|26228.8|26209.6|26204.8|231
1592974800000|2020-06-24 05:00:00|26213.6|26208.8|26202.6|26197.8|26215.6|26210.8|26191.6|26186.8|307
1592975100000|2020-06-24 05:05:00|26202.1|26197.3|26210.1|26205.3|26210.6|26205.8|26197.6|26192.8|213
1592975400000|2020-06-24 05:10:00|26209.6|26204.8|26180.1|26175.3|26210.1|26205.3|26168.1|26163.3|704
1592975700000|2020-06-24 05:15:00|26180.6|26175.8|26189.6|26184.8|26194.6|26189.8|26176.6|26171.8|197
1592976000000|2020-06-24 05:20:00|26190.6|26185.8|26183.1|26178.3|26195.6|26190.8|26177.1|26172.3|166
1592976300000|2020-06-24 05:25:00|26182.6|26177.8|26180.6|26175.8|26198.6|26193.8|26179.6|26174.8|140
1592976600000|2020-06-24 05:30:00|26180.1|26175.3|26206.6|26201.8|26207.6|26202.8|26176.6|26171.8|213
1592976900000|2020-06-24 05:35:00|26206.1|26201.3|26215.6|26210.8|26222.1|26217.3|26200.6|26195.8|280
1592977200000|2020-06-24 05:40:00|26216.6|26211.8|26218.1|26213.3|26222.1|26217.3|26209.6|26204.8|218
1592977500000|2020-06-24 05:45:00|26218.6|26213.8|26199.1|26194.3|26219.1|26214.3|26198.1|26193.3|208
1592977800000|2020-06-24 05:50:00|26197.6|26192.8|26186.6|26181.8|26205.6|26200.8|26185.6|26180.8|306
1592978100000|2020-06-24 05:55:00|26187.6|26182.8|26159.6|26154.8|26191.6|26186.8|26159.1|26154.3|399
1592978400000|2020-06-24 06:00:00|26159|26155.4|26144|26140.4|26160|26156.4|26136|26132.4|631
1592978700000|2020-06-24 06:05:00|26145.5|26141.9|26166|26162.4|26175|26171.4|26140.5|26136.9|484
1592979000000|2020-06-24 06:10:00|26165|26161.4|26160|26156.4|26169|26165.4|26152.5|26148.9|271
1592979300000|2020-06-24 06:15:00|26159|26155.4|26145.5|26141.9|26165.5|26161.9|26139|26135.4|226
1592979600000|2020-06-24 06:20:00|26145|26141.4|26115.5|26111.9|26152|26148.4|26112.5|26108.9|507
1592979900000|2020-06-24 06:25:00|26115|26111.4|26150.5|26146.9|26156|26152.4|26115|26111.4|480
1592980200000|2020-06-24 06:30:00|26151|26147.4|26156.5|26152.9|26162|26158.4|26139.5|26135.9|279
1592980500000|2020-06-24 06:35:00|26156|26152.4|26153|26149.4|26159|26155.4|26147.5|26143.9|142
1592980800000|2020-06-24 06:40:00|26153.5|26149.9|26188.5|26184.9|26190.5|26186.9|26147|26143.4|871
1592981100000|2020-06-24 06:45:00|26189|26185.4|26196|26192.4|26203|26199.4|26187.5|26183.9|419
1592981400000|2020-06-24 06:50:00|26195.5|26191.9|26184|26180.4|26199|26195.4|26183|26179.4|167
1592981700000|2020-06-24 06:55:00|26184.5|26180.9|26175|26171.4|26185|26181.4|26172.5|26168.9|187
1592982000000|2020-06-24 07:00:00|26175.5|26171.9|26156|26152.4|26188|26184.4|26148|26144.4|573
1592982300000|2020-06-24 07:05:00|26156.5|26152.9|26215|26211.4|26220.5|26216.9|26155.5|26151.9|854
1592982600000|2020-06-24 07:10:00|26215.5|26211.9|26207|26203.4|26219.5|26215.9|26194|26190.4|422
1592982900000|2020-06-24 07:15:00|26206|26202.4|26176.5|26172.9|26214|26210.4|26174.5|26170.9|644
1592983200000|2020-06-24 07:20:00|26176|26172.4|26179|26175.4|26193|26189.4|26160.5|26156.9|486
1592983500000|2020-06-24 07:25:00|26178.5|26174.9|26152|26148.4|26184|26180.4|26148|26144.4|564
1592983800000|2020-06-24 07:30:00|26151|26147.4|26173|26169.4|26178|26174.4|26151|26147.4|370
1592984100000|2020-06-24 07:35:00|26174.5|26170.9|26084|26080.4|26186|26182.4|26081.5|26077.9|1110
1592984400000|2020-06-24 07:40:00|26084.5|26080.9|26012|26008.4|26084.5|26080.9|26006|26002.4|1950
1592984700000|2020-06-24 07:45:00|26009|26005.4|26028.5|26024.9|26034|26030.4|26000|25996.4|1380
1592985000000|2020-06-24 07:50:00|26028|26024.4|26030.5|26026.9|26041|26037.4|25994.5|25990.9|1506
1592985300000|2020-06-24 07:55:00|26031|26027.4|26036|26032.4|26051|26047.4|26025.5|26021.9|601
1592985600000|2020-06-24 08:00:00|26036.5|26032.9|26039.5|26035.9|26049|26045.4|26010.5|26006.9|734
1592985900000|2020-06-24 08:05:00|26038.5|26034.9|25944|25940.4|26038.5|26034.9|25927.5|25923.9|1848
1592986200000|2020-06-24 08:10:00|25943.5|25939.9|25895|25891.4|25951|25947.4|25894|25890.4|1541
1592986500000|2020-06-24 08:15:00|25895.5|25891.9|25879.5|25875.9|25906.5|25902.9|25838.5|25834.9|2254
1592986800000|2020-06-24 08:20:00|25879|25875.4|25905|25901.4|25912|25908.4|25851|25847.4|997
1592987100000|2020-06-24 08:25:00|25905.5|25901.9|25911.5|25907.9|25919.5|25915.9|25900|25896.4|563
1592987400000|2020-06-24 08:30:00|25911|25907.4|25923.5|25919.9|25927.5|25923.9|25893|25889.4|616
1592987700000|2020-06-24 08:35:00|25924|25920.4|25929.5|25925.9|25940.5|25936.9|25917|25913.4|626
1592988000000|2020-06-24 08:40:00|25929|25925.4|25925.5|25921.9|25932|25928.4|25910|25906.4|594
1592988300000|2020-06-24 08:45:00|25926|25922.4|25951|25947.4|25952.5|25948.9|25923|25919.4|500
1592988600000|2020-06-24 08:50:00|25951.5|25947.9|25953|25949.4|25973|25969.4|25950|25946.4|837
1592988900000|2020-06-24 08:55:00|25952.5|25948.9|25961|25957.4|25969.5|25965.9|25952|25948.4|547
1592989200000|2020-06-24 09:00:00|25960.5|25956.9|25973|25969.4|25990|25986.4|25960|25956.4|861
1592989500000|2020-06-24 09:05:00|25972.5|25968.9|25934|25930.4|25972.5|25968.9|25931.5|25927.9|955
1592989800000|2020-06-24 09:10:00|25934.5|25930.9|25848|25844.4|25936.5|25932.9|25828.5|25824.9|2129
1592990100000|2020-06-24 09:15:00|25848.5|25844.9|25816|25812.4|25864.5|25860.9|25808|25804.4|1194
1592990400000|2020-06-24 09:20:00|25815.5|25811.9|25851.5|25847.9|25861|25857.4|25807.5|25803.9|931
1592990700000|2020-06-24 09:25:00|25852|25848.4|25854|25850.4|25867|25863.4|25850|25846.4|399
1592991000000|2020-06-24 09:30:00|25853.5|25849.9|25891.5|25887.9|25893|25889.4|25839.5|25835.9|697
1592991300000|2020-06-24 09:35:00|25892|25888.4|25870.5|25866.9|25898|25894.4|25862.5|25858.9|523
1592991600000|2020-06-24 09:40:00|25870|25866.4|25860|25856.4|25874|25870.4|25849|25845.4|559
1592991900000|2020-06-24 09:45:00|25859|25855.4|25881|25877.4|25883.5|25879.9|25856.5|25852.9|513
1592992200000|2020-06-24 09:50:00|25880.5|25876.9|25870.5|25866.9|25883|25879.4|25867|25863.4|317
1592992500000|2020-06-24 09:55:00|25870|25866.4|25880.5|25876.9|25892|25888.4|25862|25858.4|446
1592992800000|2020-06-24 10:00:00|25881|25877.4|25887|25883.4|25903.5|25899.9|25873|25869.4|414
1592993100000|2020-06-24 10:05:00|25886.5|25882.9|25905.5|25901.9|25908.5|25904.9|25881.5|25877.9|542
1592993400000|2020-06-24 10:10:00|25905|25901.4|25873.5|25869.9|25905|25901.4|25859|25855.4|452
1592993700000|2020-06-24 10:15:00|25874|25870.4|25897.5|25893.9|25912|25908.4|25858.5|25854.9|1037
1592994000000|2020-06-24 10:20:00|25898|25894.4|25893|25889.4|25915|25911.4|25887.5|25883.9|552
1592994300000|2020-06-24 10:25:00|25893.5|25889.9|25884.5|25880.9|25902|25898.4|25869|25865.4|792
1592994600000|2020-06-24 10:30:00|25885|25881.4|25891.5|25887.9|25904|25900.4|25878.5|25874.9|374
1592994900000|2020-06-24 10:35:00|25892|25888.4|25899|25895.4|25906.5|25902.9|25887|25883.4|297
1592995200000|2020-06-24 10:40:00|25899.5|25895.9|25900.5|25896.9|25913|25909.4|25896.5|25892.9|502
1592995500000|2020-06-24 10:45:00|25900|25896.4|25914|25910.4|25923|25919.4|25900|25896.4|457
1592995800000|2020-06-24 10:50:00|25913.5|25909.9|25912|25908.4|25934.5|25930.9|25901.5|25897.9|710
1592996100000|2020-06-24 10:55:00|25911.5|25907.9|25920|25916.4|25927.5|25923.9|25911|25907.4|490
1592996400000|2020-06-24 11:00:00|25920.5|25916.9|25935|25931.4|25940.5|25936.9|25920.5|25916.9|314
1592996700000|2020-06-24 11:05:00|25936|25932.4|25943.5|25939.9|25948.5|25944.9|25927|25923.4|356
1592997000000|2020-06-24 11:10:00|25944|25940.4|25943|25939.4|25957.5|25953.9|25939|25935.4|471
1592997300000|2020-06-24 11:15:00|25945|25941.4|25955.5|25951.9|25958.5|25954.9|25934|25930.4|297
1592997600000|2020-06-24 11:20:00|25956|25952.4|25939.5|25935.9|25961|25957.4|25938|25934.4|417
1592997900000|2020-06-24 11:25:00|25940|25936.4|25925.5|25921.9|25940|25936.4|25914|25910.4|400
1592998200000|2020-06-24 11:30:00|25925|25921.4|25903|25899.4|25929|25925.4|25896|25892.4|499
1592998500000|2020-06-24 11:35:00|25905|25901.4|25910|25906.4|25915|25911.4|25900|25896.4|358
1592998800000|2020-06-24 11:40:00|25909.5|25905.9|25915|25911.4|25919|25915.4|25906.5|25902.9|211
1592999100000|2020-06-24 11:45:00|25916|25912.4|25931|25927.4|25931|25927.4|25910.5|25906.9|315
1592999400000|2020-06-24 11:50:00|25930|25926.4|25942|25938.4|25949|25945.4|25929.5|25925.9|398
1592999700000|2020-06-24 11:55:00|25941|25937.4|25918|25914.4|25943|25939.4|25918|25914.4|226
1593000000000|2020-06-24 12:00:00|25916.5|25912.9|25931|25927.4|25937.5|25933.9|25912|25908.4|331
1593000300000|2020-06-24 12:05:00|25930.5|25926.9|25911.5|25907.9|25932|25928.4|25903|25899.4|498
1593000600000|2020-06-24 12:10:00|25911|25907.4|25938.5|25934.9|25944|25940.4|25908|25904.4|651
1593000900000|2020-06-24 12:15:00|25939|25935.4|25960.5|25956.9|25968|25964.4|25926|25922.4|628
1593001200000|2020-06-24 12:20:00|25960|25956.4|25940.5|25936.9|25967|25963.4|25940|25936.4|492
1593001500000|2020-06-24 12:25:00|25940|25936.4|25958|25954.4|25971.5|25967.9|25925.5|25921.9|571
1593001800000|2020-06-24 12:30:00|25957|25953.4|25930|25926.4|25961|25957.4|25924.5|25920.9|781
1593002100000|2020-06-24 12:35:00|25929.5|25925.9|25918|25914.4|25944|25940.4|25902.5|25898.9|1012
1593002400000|2020-06-24 12:40:00|25919.5|25915.9|25918|25914.4|25924.5|25920.9|25911.5|25907.9|270
1593002700000|2020-06-24 12:45:00|25917.5|25913.9|25952|25948.4|25952|25948.4|25910.5|25906.9|880
1593003000000|2020-06-24 12:50:00|25954|25950.4|25972|25968.4|25981|25977.4|25953.5|25949.9|707
1593003300000|2020-06-24 12:55:00|25971.5|25967.9|25991.5|25987.9|26000|25996.4|25968|25964.4|607
1593003600000|2020-06-24 13:00:00|25991|25987.4|25996|25992.4|26011|26007.4|25976.5|25972.9|817
1593003900000|2020-06-24 13:05:00|25995.5|25991.9|25973|25969.4|26001|25997.4|25973|25969.4|613
1593004200000|2020-06-24 13:10:00|25973.5|25969.9|25950.5|25946.9|25979|25975.4|25938|25934.4|888
1593004500000|2020-06-24 13:15:00|25948.5|25944.9|25889.5|25885.9|25949|25945.4|25881|25877.4|1401
1593004800000|2020-06-24 13:20:00|25890|25886.4|25898|25894.4|25918|25914.4|25886|25882.4|1444
1593005100000|2020-06-24 13:25:00|25897.5|25893.9|25923|25919.4|25927.5|25923.9|25895.5|25891.9|920
1593005400000|2020-06-24 13:30:00|25922.4|25920|25869.4|25867|25931.4|25929|25860.4|25858|5018
1593005700000|2020-06-24 13:35:00|25869.9|25867.5|25925.4|25923|25953.9|25951.5|25868.9|25866.5|2897
1593006000000|2020-06-24 13:40:00|25924.9|25922.5|25915.4|25913|25941.4|25939|25903.4|25901|1866
1593006300000|2020-06-24 13:45:00|25915.9|25913.5|25844.5|25842.1|25918.9|25916.5|25839.5|25837.1|2626
1593006600000|2020-06-24 13:50:00|25845|25842.6|25804.5|25802.1|25858.5|25856.1|25791|25788.6|3409
1593006900000|2020-06-24 13:55:00|25803.5|25801.1|25760.5|25758.1|25837.5|25835.1|25752.5|25750.1|3818
1593007200000|2020-06-24 14:00:00|25760|25757.6|25708|25705.6|25784|25781.6|25698.5|25696.1|4227
1593007500000|2020-06-24 14:05:00|25708.5|25706.1|25728|25725.6|25766.5|25764.1|25708.5|25706.1|3259
1593007800000|2020-06-24 14:10:00|25727.5|25725.1|25771.3|25768.9|25778.8|25776.4|25707.3|25704.9|2598
1593008100000|2020-06-24 14:15:00|25771.8|25769.4|25736.8|25734.4|25774.3|25771.9|25696.8|25694.4|2250
1593008400000|2020-06-24 14:20:00|25737.3|25734.9|25790.8|25788.4|25795.8|25793.4|25720.8|25718.4|2205
1593008700000|2020-06-24 14:25:00|25791.8|25789.4|25799.8|25797.4|25814.3|25811.9|25768.3|25765.9|1953
1593009000000|2020-06-24 14:30:00|25799.3|25796.9|25716.3|25713.9|25799.8|25797.4|25702.3|25699.9|3663
1593009300000|2020-06-24 14:35:00|25715.8|25713.4|25650.8|25648.4|25755.3|25752.9|25640.8|25638.4|4460
1593009600000|2020-06-24 14:40:00|25651.3|25648.9|25684.3|25681.9|25685.3|25682.9|25636.8|25634.4|2794
1593009900000|2020-06-24 14:45:00|25683.8|25681.4|25652.8|25650.4|25688.8|25686.4|25640.8|25638.4|1668
1593010200000|2020-06-24 14:50:00|25654.3|25651.9|25618.3|25615.9|25687.8|25685.4|25614.3|25611.9|3506
1593010500000|2020-06-24 14:55:00|25615.8|25613.4|25639.8|25637.4|25669.8|25667.4|25615.8|25613.4|2117
1593010800000|2020-06-24 15:00:00|25638.8|25636.4|25664.3|25661.9|25682.8|25680.4|25610.3|25607.9|3135
1593011100000|2020-06-24 15:05:00|25663.8|25661.4|25583.3|25580.9|25677.8|25675.4|25575.8|25573.4|3637
1593011400000|2020-06-24 15:10:00|25583.8|25581.4|25535.8|25533.4|25591.8|25589.4|25533.8|25531.4|2818
1593011700000|2020-06-24 15:15:00|25534.3|25531.9|25513.8|25511.4|25561.8|25559.4|25503.3|25500.9|3613
1593012000000|2020-06-24 15:20:00|25513.3|25510.9|25498.8|25496.4|25540.8|25538.4|25490.3|25487.9|2920
1593012300000|2020-06-24 15:25:00|25500.3|25497.9|25535.3|25532.9|25550.8|25548.4|25499.8|25497.4|2956
1593012600000|2020-06-24 15:30:00|25537.8|25535.4|25478.8|25476.4|25552.8|25550.4|25458.8|25456.4|3199
1593012900000|2020-06-24 15:35:00|25477.8|25475.4|25414.3|25411.9|25502.3|25499.9|25411.3|25408.9|3104
1593013200000|2020-06-24 15:40:00|25412.8|25410.4|25323.3|25320.9|25421.8|25419.4|25310.8|25308.4|3947
1593013500000|2020-06-24 15:45:00|25323.8|25321.4|25308.8|25306.4|25385.8|25383.4|25293.3|25290.9|3783
1593013800000|2020-06-24 15:50:00|25309.3|25306.9|25345.8|25343.4|25360.8|25358.4|25305.3|25302.9|2663
1593014100000|2020-06-24 15:55:00|25346.3|25343.9|25397.8|25395.4|25400.3|25397.9|25329.8|25327.4|2858
1593014400000|2020-06-24 16:00:00|25396.8|25394.4|25458.3|25455.9|25461.8|25459.4|25365.8|25363.4|3363
1593014700000|2020-06-24 16:05:00|25457.8|25455.4|25404.8|25402.4|25460.3|25457.9|25394.8|25392.4|2648
1593015000000|2020-06-24 16:10:00|25405.3|25402.9|25425.8|25423.4|25438.8|25436.4|25389.8|25387.4|1662
1593015300000|2020-06-24 16:15:00|25426.3|25423.9|25485.8|25483.4|25489.8|25487.4|25420.3|25417.9|1610
1593015600000|2020-06-24 16:20:00|25485.3|25482.9|25491.3|25488.9|25513.3|25510.9|25461.3|25458.9|1884
1593015900000|2020-06-24 16:25:00|25491.8|25489.4|25470.7|25468.3|25501.3|25498.9|25447.2|25444.8|1953
1593016200000|2020-06-24 16:30:00|25471.2|25468.8|25433.2|25430.8|25473.2|25470.8|25431.7|25429.3|2011
1593016500000|2020-06-24 16:35:00|25433.7|25431.3|25449.2|25446.8|25466.2|25463.8|25431.7|25429.3|1520
1593016800000|2020-06-24 16:40:00|25449.9|25447.5|25528.9|25526.5|25539.4|25537|25437.9|25435.5|2321
1593017100000|2020-06-24 16:45:00|25528.4|25526|25518.9|25516.5|25548.4|25546|25517.9|25515.5|2030
1593017400000|2020-06-24 16:50:00|25520.4|25518|25515.9|25513.5|25526.9|25524.5|25496.9|25494.5|1081
1593017700000|2020-06-24 16:55:00|25515.4|25513|25565.9|25563.5|25573.9|25571.5|25510.9|25508.5|1360
1593018000000|2020-06-24 17:00:00|25562.9|25560.5|25563.9|25561.5|25574.9|25572.5|25543.4|25541|1152
1593018300000|2020-06-24 17:05:00|25564.4|25562|25541.9|25539.5|25583.9|25581.5|25528.9|25526.5|1795
1593018600000|2020-06-24 17:10:00|25542.4|25540|25509.4|25507|25555.9|25553.5|25507.4|25505|1551
1593018900000|2020-06-24 17:15:00|25508.9|25506.5|25535.9|25533.5|25565.9|25563.5|25503.9|25501.5|1319
1593019200000|2020-06-24 17:20:00|25534.9|25532.5|25480.9|25478.5|25535.4|25533|25479.4|25477|1431
1593019500000|2020-06-24 17:25:00|25481.4|25479|25439.9|25437.5|25492.4|25490|25436.4|25434|1609
1593019800000|2020-06-24 17:30:00|25440.9|25438.5|25402.4|25400|25440.9|25438.5|25391.9|25389.5|2149
1593020100000|2020-06-24 17:35:00|25402.9|25400.5|25393.4|25391|25420.9|25418.5|25383.9|25381.5|1641
1593020400000|2020-06-24 17:40:00|25395.9|25393.5|25395.9|25393.5|25418.4|25416|25377.4|25375|1401
1593020700000|2020-06-24 17:45:00|25394.9|25392.5|25422.9|25420.5|25426.9|25424.5|25355.4|25353|1939
1593021000000|2020-06-24 17:50:00|25422.4|25420|25426.4|25424|25428.9|25426.5|25382.9|25380.5|1442
1593021300000|2020-06-24 17:55:00|25425.9|25423.5|25433.4|25431|25436.4|25434|25401.9|25399.5|1411
1593021600000|2020-06-24 18:00:00|25432.9|25430.5|25377.9|25375.5|25457.9|25455.5|25348.9|25346.5|3796
1593021900000|2020-06-24 18:05:00|25378.9|25376.5|25465.9|25463.5|25473.9|25471.5|25376.4|25374|2034
1593022200000|2020-06-24 18:10:00|25465.4|25463|25450.4|25448|25471.4|25469|25426.9|25424.5|1047
1593022500000|2020-06-24 18:15:00|25446.4|25444|25473.4|25471|25500.9|25498.5|25442.9|25440.5|1710
1593022800000|2020-06-24 18:20:00|25472.9|25470.5|25453.9|25451.5|25496.4|25494|25444.9|25442.5|992
1593023100000|2020-06-24 18:25:00|25454.4|25452|25494.4|25492|25505.9|25503.5|25444.4|25442|1373
1593023400000|2020-06-24 18:30:00|25493.9|25491.5|25520.9|25518.5|25529.9|25527.5|25470.9|25468.5|1885
1593023700000|2020-06-24 18:35:00|25520.4|25518|25494.9|25492.5|25521.4|25519|25479.9|25477.5|1217
1593024000000|2020-06-24 18:40:00|25494.4|25492|25433.4|25431|25513.9|25511.5|25427.4|25425|2452
1593024300000|2020-06-24 18:45:00|25433.9|25431.5|25471.9|25469.5|25500.9|25498.5|25430.9|25428.5|1850
1593024600000|2020-06-24 18:50:00|25472.9|25470.5|25441.9|25439.5|25481.9|25479.5|25421.4|25419|1475
1593024900000|2020-06-24 18:55:00|25441.4|25439|25439.9|25437.5|25486.9|25484.5|25426.9|25424.5|1390
1593025200000|2020-06-24 19:00:00|25439.4|25437|25507.9|25505.5|25508.9|25506.5|25439.4|25437|2544
1593025500000|2020-06-24 19:05:00|25506.9|25504.5|25482.9|25480.5|25507.9|25505.5|25470.9|25468.5|1173
1593025800000|2020-06-24 19:10:00|25483.4|25481|25560.4|25558|25571.9|25569.5|25460.9|25458.5|2640
1593026100000|2020-06-24 19:15:00|25561.4|25559|25603.4|25601|25616.4|25614|25533.9|25531.5|3139
1593026400000|2020-06-24 19:20:00|25604.4|25602|25546.8|25544.4|25619.8|25617.4|25546.8|25544.4|2463
1593026700000|2020-06-24 19:25:00|25547.8|25545.4|25518.8|25516.4|25580.8|25578.4|25516.8|25514.4|1422
1593027000000|2020-06-24 19:30:00|25517.8|25515.4|25517.3|25514.9|25547.8|25545.4|25498.3|25495.9|1887
1593027300000|2020-06-24 19:35:00|25514.8|25512.4|25501.8|25499.4|25541.3|25538.9|25474.8|25472.4|1441
1593027600000|2020-06-24 19:40:00|25501.3|25498.9|25580.3|25577.9|25585.3|25582.9|25493.8|25491.4|2080
1593027900000|2020-06-24 19:45:00|25577.8|25575.4|25545.3|25542.9|25606.8|25604.4|25543.3|25540.9|2420
1593028200000|2020-06-24 19:50:00|25545.8|25543.4|25451.8|25449.4|25545.8|25543.4|25430.3|25427.9|4648
1593028500000|2020-06-24 19:55:00|25452.8|25450.4|25458.3|25455.9|25494.8|25492.4|25426.8|25424.4|4585
1593028800000|2020-06-24 20:00:00|25459.5|25454.7|25503.5|25498.7|25532|25527.2|25459.5|25454.7|2722
1593029100000|2020-06-24 20:05:00|25503|25498.2|25503.5|25498.7|25509|25504.2|25468|25463.2|849
1593029400000|2020-06-24 20:10:00|25504|25499.2|25539.1|25529.3|25544.2|25534.4|25471.5|25466.7|1033
1593029700000|2020-06-24 20:15:00|25539.3|25529.5|25523.1|25513.3|25540.3|25530.5|25519.6|25509.8|0
1593030000000|2020-06-24 20:20:00|25522.5|25512.7|25512.9|25503.1|25522.6|25512.8|25511.4|25501.6|0
1593030300000|2020-06-24 20:25:00|25513|25503.2|25513.2|25503.4|25517.6|25507.8|25506.6|25496.8|0
1593030600000|2020-06-24 20:30:00|25534|25529.2|25535|25530.2|25537|25532.2|25498|25493.2|525
1593030900000|2020-06-24 20:35:00|25532|25527.2|25534|25529.2|25537|25532.2|25522|25517.2|195
1593031200000|2020-06-24 20:40:00|25533|25528.2|25506|25501.2|25538|25533.2|25503|25498.2|217
1593031500000|2020-06-24 20:45:00|25502|25497.2|25520|25515.2|25527|25522.2|25501|25496.2|230
1593031800000|2020-06-24 20:50:00|25523|25518.2|25535|25530.2|25537|25532.2|25519|25514.2|111
1593032100000|2020-06-24 20:55:00|25533|25528.2|25535.2|25525.4|25539|25534.2|25526|25521.2|80
1593032400000|2020-06-24 21:00:00|25533.7|25523.9|25531.8|25522|25535.8|25526|25529.9|25520.1|0
1593032700000|2020-06-24 21:05:00|25533.3|25523.5|25531.4|25521.6|25534.1|25524.3|25529.7|25519.9|0
1593033000000|2020-06-24 21:10:00|25531.3|25521.5|25530.4|25520.6|25534.7|25524.9|25529.8|25520|0
1593033300000|2020-06-24 21:15:00|25530.3|25520.5|25533|25523.2|25533|25523.2|25529.1|25519.3|0
1593033600000|2020-06-24 21:20:00|25532.9|25523.1|25527.7|25517.9|25532.9|25523.1|25527.1|25517.3|0
1593033900000|2020-06-24 21:25:00|25528|25518.2|25527.9|25518.1|25529.8|25520|25526.6|25516.8|0
1593034200000|2020-06-24 21:30:00|25527.6|25517.8|25528.9|25519.1|25529.3|25519.5|25526.6|25516.8|0
1593034500000|2020-06-24 21:35:00|25528.8|25519|25524.8|25515|25530|25520.2|25524.2|25514.4|0
1593034800000|2020-06-24 21:40:00|25525.4|25515.6|25525|25515.2|25526.3|25516.5|25519.3|25509.5|0
1593035100000|2020-06-24 21:45:00|25524.1|25514.3|25519.7|25509.9|25524.4|25514.6|25519.4|25509.6|0
1593035400000|2020-06-24 21:50:00|25521.2|25511.4|25517.3|25507.5|25521.7|25511.9|25514.3|25504.5|0
1593035700000|2020-06-24 21:55:00|25517.6|25507.8|25511.6|25501.8|25518|25508.2|25511.3|25501.5|0
1593036000000|2020-06-24 22:00:00|25505|25500.2|25551.5|25546.7|25559.5|25554.7|25485|25480.2|453
1593036300000|2020-06-24 22:05:00|25552|25547.2|25522|25517.2|25556|25551.2|25519|25514.2|275
1593036600000|2020-06-24 22:10:00|25520|25515.2|25497|25492.2|25521|25516.2|25472.5|25467.7|650
1593036900000|2020-06-24 22:15:00|25498|25493.2|25488.5|25483.7|25506.5|25501.7|25483.5|25478.7|168
1593037200000|2020-06-24 22:20:00|25488|25483.2|25519|25514.2|25538|25533.2|25483|25478.2|295
1593037500000|2020-06-24 22:25:00|25519.5|25514.7|25529|25524.2|25556|25551.2|25509.5|25504.7|295
1593037800000|2020-06-24 22:30:00|25528.5|25523.7|25510|25505.2|25537.5|25532.7|25507.5|25502.7|216
1593038100000|2020-06-24 22:35:00|25509.5|25504.7|25521|25516.2|25533.5|25528.7|25509.5|25504.7|66
1593038400000|2020-06-24 22:40:00|25521.5|25516.7|25527.5|25522.7|25538|25533.2|25515.5|25510.7|98
1593038700000|2020-06-24 22:45:00|25527|25522.2|25525|25520.2|25535|25530.2|25509.5|25504.7|151
1593039000000|2020-06-24 22:50:00|25524.5|25519.7|25495.5|25490.7|25530.5|25525.7|25489.5|25484.7|179
1593039300000|2020-06-24 22:55:00|25496.5|25491.7|25479|25474.2|25503.5|25498.7|25460.5|25455.7|243
1593039600000|2020-06-24 23:00:00|25479.5|25474.7|25477|25472.2|25487|25482.2|25470|25465.2|137
1593039900000|2020-06-24 23:05:00|25476.5|25471.7|25477.5|25472.7|25488.5|25483.7|25475.5|25470.7|96
1593040200000|2020-06-24 23:10:00|25477|25472.2|25475.5|25470.7|25477.5|25472.7|25454|25449.2|235
1593040500000|2020-06-24 23:15:00|25476|25471.2|25472.5|25467.7|25486|25481.2|25468|25463.2|79
1593040800000|2020-06-24 23:20:00|25473|25468.2|25432.5|25427.7|25481.5|25476.7|25431|25426.2|310
1593041100000|2020-06-24 23:25:00|25432|25427.2|25451.5|25446.7|25457|25452.2|25431.5|25426.7|282
1593041400000|2020-06-24 23:30:00|25452|25447.2|25449.5|25444.7|25482|25477.2|25448|25443.2|374
1593041700000|2020-06-24 23:35:00|25449|25444.2|25443.5|25438.7|25464|25459.2|25423.5|25418.7|596
1593042000000|2020-06-24 23:40:00|25443|25438.2|25455|25450.2|25455|25450.2|25433.5|25428.7|183
1593042300000|2020-06-24 23:45:00|25454.5|25449.7|25469.5|25464.7|25480|25475.2|25454.5|25449.7|272
1593042600000|2020-06-24 23:50:00|25470|25465.2|25449.5|25444.7|25476|25471.2|25442|25437.2|149
1593042900000|2020-06-24 23:55:00|25450|25445.2|25430.5|25425.7|25471.5|25466.7|25429|25424.2|344
1593043200000|2020-06-25 00:00:00|25431.5|25426.7|25469|25464.2|25479.5|25474.7|25401.5|25396.7|872
1593043500000|2020-06-25 00:05:00|25468.5|25463.7|25484|25479.2|25514.5|25509.7|25466.5|25461.7|862
1593043800000|2020-06-25 00:10:00|25485.5|25480.7|25466|25461.2|25504|25499.2|25462.5|25457.7|352
1593044100000|2020-06-25 00:15:00|25466.5|25461.7|25534.5|25529.7|25538.5|25533.7|25464|25459.2|401
1593044400000|2020-06-25 00:20:00|25535|25530.2|25537|25532.2|25547.5|25542.7|25524|25519.2|338
1593044700000|2020-06-25 00:25:00|25537.5|25532.7|25559.5|25554.7|25576.5|25571.7|25535|25530.2|594
1593045000000|2020-06-25 00:30:00|25560|25555.2|25570|25565.2|25583|25578.2|25558.5|25553.7|402
1593045300000|2020-06-25 00:35:00|25568|25563.2|25545|25540.2|25569.5|25564.7|25542.5|25537.7|344
1593045600000|2020-06-25 00:40:00|25545.5|25540.7|25532|25527.2|25558|25553.2|25524.5|25519.7|329
1593045900000|2020-06-25 00:45:00|25532.5|25527.7|25568|25563.2|25581|25576.2|25532.5|25527.7|490
1593046200000|2020-06-25 00:50:00|25568.5|25563.7|25578|25573.2|25586.5|25581.7|25551.5|25546.7|353
1593046500000|2020-06-25 00:55:00|25577.5|25572.7|25570|25565.2|25595|25590.2|25566|25561.2|404
1593046800000|2020-06-25 01:00:00|25570.5|25565.7|25585.5|25580.7|25603|25598.2|25565|25560.2|479
1593047100000|2020-06-25 01:05:00|25585|25580.2|25556|25551.2|25588|25583.2|25552.5|25547.7|367
1593047400000|2020-06-25 01:10:00|25554.5|25549.7|25540|25535.2|25558|25553.2|25538|25533.2|324
1593047700000|2020-06-25 01:15:00|25539.5|25534.7|25521|25516.2|25550.5|25545.7|25513|25508.2|411
1593048000000|2020-06-25 01:20:00|25519|25514.2|25523.5|25518.7|25539.5|25534.7|25515|25510.2|384
1593048300000|2020-06-25 01:25:00|25522|25517.2|25469.5|25464.7|25522.5|25517.7|25448.5|25443.7|741
1593048600000|2020-06-25 01:30:00|25468|25463.2|25445|25440.2|25468|25463.2|25422.5|25417.7|747
1593048900000|2020-06-25 01:35:00|25445.5|25440.7|25446|25441.2|25458|25453.2|25441|25436.2|368
1593049200000|2020-06-25 01:40:00|25446.5|25441.7|25391.5|25386.7|25446.5|25441.7|25383.5|25378.7|1068
1593049500000|2020-06-25 01:45:00|25391|25386.2|25408|25403.2|25434.5|25429.7|25390.5|25385.7|628
1593049800000|2020-06-25 01:50:00|25407.5|25402.7|25414|25409.2|25427.5|25422.7|25403|25398.2|381
1593050100000|2020-06-25 01:55:00|25413|25408.2|25348|25343.2|25413|25408.2|25338|25333.2|943
1593050400000|2020-06-25 02:00:00|25348.5|25343.7|25333.5|25328.7|25361|25356.2|25332|25327.2|577
1593050700000|2020-06-25 02:05:00|25333|25328.2|25328|25323.2|25355|25350.2|25315.5|25310.7|604
1593051000000|2020-06-25 02:10:00|25327.5|25322.7|25302|25297.2|25327.5|25322.7|25282.5|25277.7|976
1593051300000|2020-06-25 02:15:00|25301|25296.2|25338|25333.2|25348|25343.2|25301|25296.2|1264
1593051600000|2020-06-25 02:20:00|25337.5|25332.7|25348|25343.2|25353|25348.2|25327.5|25322.7|394
1593051900000|2020-06-25 02:25:00|25349|25344.2|25361|25356.2|25372|25367.2|25340|25335.2|479
1593052200000|2020-06-25 02:30:00|25361.5|25356.7|25355.5|25350.7|25367|25362.2|25347|25342.2|273
1593052500000|2020-06-25 02:35:00|25355|25350.2|25377|25372.2|25379.5|25374.7|25337|25332.2|464
1593052800000|2020-06-25 02:40:00|25377.5|25372.7|25379|25374.2|25399|25394.2|25370.5|25365.7|432
1593053100000|2020-06-25 02:45:00|25378.5|25373.7|25375.5|25370.7|25385|25380.2|25367|25362.2|285
1593053400000|2020-06-25 02:50:00|25374.5|25369.7|25343.5|25338.7|25375|25370.2|25340|25335.2|297
1593053700000|2020-06-25 02:55:00|25343|25338.2|25390.5|25385.7|25400.5|25395.7|25339|25334.2|593
1593054000000|2020-06-25 03:00:00|25392|25387.2|25388|25383.2|25399|25394.2|25376|25371.2|275
1593054300000|2020-06-25 03:05:00|25387|25382.2|25398|25393.2|25413|25408.2|25383.5|25378.7|267
1593054600000|2020-06-25 03:10:00|25397.5|25392.7|25395|25390.2|25409|25404.2|25394|25389.2|229
1593054900000|2020-06-25 03:15:00|25395.5|25390.7|25395|25390.2|25405|25400.2|25382.5|25377.7|213
1593055200000|2020-06-25 03:20:00|25395.5|25390.7|25363|25358.2|25396|25391.2|25359|25354.2|451
1593055500000|2020-06-25 03:25:00|25362|25357.2|25362|25357.2|25372|25367.2|25346.5|25341.7|274
1593055800000|2020-06-25 03:30:00|25359|25354.2|25344.5|25339.7|25380|25375.2|25343|25338.2|453
1593056100000|2020-06-25 03:35:00|25345|25340.2|25331.5|25326.7|25346|25341.2|25323.5|25318.7|550
1593056400000|2020-06-25 03:40:00|25332|25327.2|25334.5|25329.7|25354|25349.2|25331.5|25326.7|226
1593056700000|2020-06-25 03:45:00|25334|25329.2|25309|25304.2|25354.5|25349.7|25293.5|25288.7|983
1593057000000|2020-06-25 03:50:00|25309.5|25304.7|25365.5|25360.7|25372|25367.2|25308.5|25303.7|598
1593057300000|2020-06-25 03:55:00|25366.5|25361.7|25388.5|25383.7|25398.5|25393.7|25363|25358.2|482
1593057600000|2020-06-25 04:00:00|25391|25386.2|25385|25380.2|25400|25395.2|25384|25379.2|264
1593057900000|2020-06-25 04:05:00|25385.5|25380.7|25405|25400.2|25424.5|25419.7|25381.5|25376.7|521
1593058200000|2020-06-25 04:10:00|25404|25399.2|25397.5|25392.7|25412|25407.2|25396|25391.2|193
1593058500000|2020-06-25 04:15:00|25398|25393.2|25375.5|25370.7|25401.5|25396.7|25370.5|25365.7|335
1593058800000|2020-06-25 04:20:00|25375|25370.2|25379|25374.2|25393|25388.2|25370.5|25365.7|260
1593059100000|2020-06-25 04:25:00|25378.5|25373.7|25373|25368.2|25389|25384.2|25373|25368.2|83
1593059400000|2020-06-25 04:30:00|25372.5|25367.7|25367|25362.2|25373.5|25368.7|25346|25341.2|309
1593059700000|2020-06-25 04:35:00|25367.5|25362.7|25339|25334.2|25368|25363.2|25333.5|25328.7|287
1593060000000|2020-06-25 04:40:00|25340|25335.2|25347|25342.2|25359|25354.2|25340|25335.2|228
1593060300000|2020-06-25 04:45:00|25347.5|25342.7|25324.5|25319.7|25351.5|25346.7|25317|25312.2|340
1593060600000|2020-06-25 04:50:00|25325|25320.2|25350|25345.2|25353.5|25348.7|25321|25316.2|228
1593060900000|2020-06-25 04:55:00|25349|25344.2|25359.5|25354.7|25369.5|25364.7|25330|25325.2|337
1593061200000|2020-06-25 05:00:00|25360|25355.2|25368.5|25363.7|25374|25369.2|25353.5|25348.7|333
1593061500000|2020-06-25 05:05:00|25368|25363.2|25372|25367.2|25382|25377.2|25337|25332.2|418
1593061800000|2020-06-25 05:10:00|25371.5|25366.7|25367|25362.2|25378|25373.2|25344|25339.2|335
1593062100000|2020-06-25 05:15:00|25367.5|25362.7|25360.5|25355.7|25372|25367.2|25352.5|25347.7|120
1593062400000|2020-06-25 05:20:00|25360|25355.2|25374|25369.2|25381|25376.2|25357.5|25352.7|167
1593062700000|2020-06-25 05:25:00|25376|25371.2|25389|25384.2|25393|25388.2|25370|25365.2|209
1593063000000|2020-06-25 05:30:00|25389.5|25384.7|25413|25408.2|25413|25408.2|25382.5|25377.7|363
1593063300000|2020-06-25 05:35:00|25412.5|25407.7|25396|25391.2|25431.5|25426.7|25385.5|25380.7|546
1593063600000|2020-06-25 05:40:00|25395.5|25390.7|25382|25377.2|25401.5|25396.7|25374.5|25369.7|234
1593063900000|2020-06-25 05:45:00|25382.5|25377.7|25381|25376.2|25403.5|25398.7|25380.5|25375.7|456
1593064200000|2020-06-25 05:50:00|25382|25377.2|25369|25364.2|25394.5|25389.7|25365|25360.2|284
1593064500000|2020-06-25 05:55:00|25367.5|25362.7|25398|25393.2|25401|25396.2|25367.5|25362.7|532
1593064800000|2020-06-25 06:00:00|25397.4|25393.8|25413.9|25410.3|25451.9|25448.3|25383.4|25379.8|1000
1593065100000|2020-06-25 06:05:00|25412.9|25409.3|25379.9|25376.3|25423.9|25420.3|25370.9|25367.3|623
1593065400000|2020-06-25 06:10:00|25380.4|25376.8|25374.4|25370.8|25393.4|25389.8|25370.9|25367.3|262
1593065700000|2020-06-25 06:15:00|25374.9|25371.3|25377.4|25373.8|25388.4|25384.8|25362.4|25358.8|373
1593066000000|2020-06-25 06:20:00|25377.9|25374.3|25354.4|25350.8|25390.9|25387.3|25351.9|25348.3|423
1593066300000|2020-06-25 06:25:00|25354.9|25351.3|25354.4|25350.8|25372.9|25369.3|25347.9|25344.3|902
1593066600000|2020-06-25 06:30:00|25354.9|25351.3|25387.4|25383.8|25391.4|25387.8|25353.4|25349.8|413
1593066900000|2020-06-25 06:35:00|25387.9|25384.3|25399.4|25395.8|25405.9|25402.3|25379.4|25375.8|438
1593067200000|2020-06-25 06:40:00|25399.9|25396.3|25361.9|25358.3|25408.9|25405.3|25360.4|25356.8|521
1593067500000|2020-06-25 06:45:00|25362.4|25358.8|25349.4|25345.8|25364.4|25360.8|25337.4|25333.8|715
1593067800000|2020-06-25 06:50:00|25351.4|25347.8|25346.4|25342.8|25351.4|25347.8|25335.9|25332.3|338
1593068100000|2020-06-25 06:55:00|25345.9|25342.3|25354.9|25351.3|25360.4|25356.8|25324.9|25321.3|475
1593068400000|2020-06-25 07:00:00|25355.4|25351.8|25335.4|25331.8|25376.4|25372.8|25306.4|25302.8|1363
1593068700000|2020-06-25 07:05:00|25334.4|25330.8|25313.4|25309.8|25357.9|25354.3|25306.9|25303.3|966
1593069000000|2020-06-25 07:10:00|25314.4|25310.8|25192.9|25189.3|25318.9|25315.3|25180.4|25176.8|2823
1593069300000|2020-06-25 07:15:00|25193.4|25189.8|25173.9|25170.3|25200.4|25196.8|25137.4|25133.8|2269
1593069600000|2020-06-25 07:20:00|25174.4|25170.8|25168.9|25165.3|25188.4|25184.8|25140.4|25136.8|1329
1593069900000|2020-06-25 07:25:00|25168.4|25164.8|25219.9|25216.3|25231.9|25228.3|25163.4|25159.8|1198
1593070200000|2020-06-25 07:30:00|25220.4|25216.8|25222.4|25218.8|25245.9|25242.3|25209.9|25206.3|906
1593070500000|2020-06-25 07:35:00|25221.9|25218.3|25232.4|25228.8|25235.4|25231.8|25198.4|25194.8|783
1593070800000|2020-06-25 07:40:00|25232.9|25229.3|25205.4|25201.8|25261.4|25257.8|25195.4|25191.8|954
1593071100000|2020-06-25 07:45:00|25204.9|25201.3|25199.4|25195.8|25235.4|25231.8|25197.4|25193.8|870
1593071400000|2020-06-25 07:50:00|25198.9|25195.3|25187.9|25184.3|25206.4|25202.8|25150.9|25147.3|937
1593071700000|2020-06-25 07:55:00|25187.4|25183.8|25204.9|25201.3|25217.9|25214.3|25172.4|25168.8|1032
1593072000000|2020-06-25 08:00:00|25206.4|25202.8|25243.4|25239.8|25252.9|25249.3|25203.4|25199.8|1300
1593072300000|2020-06-25 08:05:00|25244.4|25240.8|25309.4|25305.8|25327.9|25324.3|25232.4|25228.8|1673
1593072600000|2020-06-25 08:10:00|25310.4|25306.8|25346.9|25343.3|25365.4|25361.8|25309.9|25306.3|1120
1593072900000|2020-06-25 08:15:00|25347.4|25343.8|25389.4|25385.8|25402.4|25398.8|25336.4|25332.8|1414
1593073200000|2020-06-25 08:20:00|25388.9|25385.3|25436.4|25432.8|25453.9|25450.3|25388.9|25385.3|1645
1593073500000|2020-06-25 08:25:00|25435.9|25432.3|25399.4|25395.8|25437.4|25433.8|25398.9|25395.3|1039
1593073800000|2020-06-25 08:30:00|25400.4|25396.8|25398.9|25395.3|25439.4|25435.8|25393.4|25389.8|730
1593074100000|2020-06-25 08:35:00|25399.4|25395.8|25401.4|25397.8|25412.9|25409.3|25390.4|25386.8|437
1593074400000|2020-06-25 08:40:00|25401.9|25398.3|25482.4|25478.8|25493.4|25489.8|25384.9|25381.3|1379
1593074700000|2020-06-25 08:45:00|25481.9|25478.3|25476.4|25472.8|25507.4|25503.8|25469.4|25465.8|1005
1593075000000|2020-06-25 08:50:00|25478.4|25474.8|25490.4|25486.8|25497.9|25494.3|25473.4|25469.8|544
1593075300000|2020-06-25 08:55:00|25489.4|25485.8|25471.9|25468.3|25491.4|25487.8|25459.4|25455.8|555
1593075600000|2020-06-25 09:00:00|25472.4|25468.8|25516.9|25513.3|25520.9|25517.3|25444.4|25440.8|923
1593075900000|2020-06-25 09:05:00|25516.4|25512.8|25476.9|25473.3|25521.9|25518.3|25475.4|25471.8|824
1593076200000|2020-06-25 09:10:00|25475.4|25471.8|25477.4|25473.8|25489.9|25486.3|25462.4|25458.8|544
1593076500000|2020-06-25 09:15:00|25477.9|25474.3|25488.4|25484.8|25502.4|25498.8|25470.4|25466.8|590
1593076800000|2020-06-25 09:20:00|25491.4|25487.8|25495.4|25491.8|25506.9|25503.3|25466.4|25462.8|528
1593077100000|2020-06-25 09:25:00|25494.9|25491.3|25536.9|25533.3|25537.4|25533.8|25490.4|25486.8|871
1593077400000|2020-06-25 09:30:00|25536.4|25532.8|25536.4|25532.8|25551.4|25547.8|25525.4|25521.8|1013
1593077700000|2020-06-25 09:35:00|25537.9|25534.3|25533.9|25530.3|25551.4|25547.8|25524.4|25520.8|744
1593078000000|2020-06-25 09:40:00|25533.4|25529.8|25420.9|25417.3|25542.9|25539.3|25411.4|25407.8|1758
1593078300000|2020-06-25 09:45:00|25421.4|25417.8|25446.4|25442.8|25451.9|25448.3|25401.9|25398.3|578
1593078600000|2020-06-25 09:50:00|25446.9|25443.3|25446.9|25443.3|25459.4|25455.8|25436.9|25433.3|226
1593078900000|2020-06-25 09:55:00|25447.4|25443.8|25434.4|25430.8|25472.4|25468.8|25426.9|25423.3|350
1593079200000|2020-06-25 10:00:00|25433.9|25430.3|25455.9|25452.3|25471.4|25467.8|25433.9|25430.3|363
1593079500000|2020-06-25 10:05:00|25456.4|25452.8|25431.9|25428.3|25457.9|25454.3|25418.4|25414.8|299
1593079800000|2020-06-25 10:10:00|25431.4|25427.8|25413.4|25409.8|25433.9|25430.3|25408.4|25404.8|347
1593080100000|2020-06-25 10:15:00|25412.9|25409.3|25394.9|25391.3|25434.4|25430.8|25388.9|25385.3|390
1593080400000|2020-06-25 10:20:00|25394.4|25390.8|25433.9|25430.3|25441.9|25438.3|25393.4|25389.8|303
1593080700000|2020-06-25 10:25:00|25433.4|25429.8|25429.4|25425.8|25445.4|25441.8|25429.4|25425.8|217
1593081000000|2020-06-25 10:30:00|25429.9|25426.3|25432.4|25428.8|25451.4|25447.8|25409.9|25406.3|451
1593081300000|2020-06-25 10:35:00|25432.9|25429.3|25419.9|25416.3|25442.4|25438.8|25386.9|25383.3|443
1593081600000|2020-06-25 10:40:00|25420.4|25416.8|25410.4|25406.8|25422.9|25419.3|25388.4|25384.8|293
1593081900000|2020-06-25 10:45:00|25410.9|25407.3|25418.4|25414.8|25429.4|25425.8|25404.9|25401.3|148
1593082200000|2020-06-25 10:50:00|25418.9|25415.3|25445.4|25441.8|25447.9|25444.3|25412.9|25409.3|231
1593082500000|2020-06-25 10:55:00|25445.9|25442.3|25454.4|25450.8|25457.4|25453.8|25425.9|25422.3|191
1593082800000|2020-06-25 11:00:00|25454.9|25451.3|25419.9|25416.3|25457.4|25453.8|25406.4|25402.8|252
1593083100000|2020-06-25 11:05:00|25419.4|25415.8|25422.4|25418.8|25431.9|25428.3|25402.9|25399.3|185
1593083400000|2020-06-25 11:10:00|25422.9|25419.3|25416.9|25413.3|25437.9|25434.3|25404.9|25401.3|174
1593083700000|2020-06-25 11:15:00|25416.4|25412.8|25346.4|25342.8|25416.4|25412.8|25338.9|25335.3|677
1593084000000|2020-06-25 11:20:00|25345.9|25342.3|25345.9|25342.3|25361.9|25358.3|25339.4|25335.8|367
1593084300000|2020-06-25 11:25:00|25346.4|25342.8|25348.9|25345.3|25356.4|25352.8|25341.9|25338.3|184
1593084600000|2020-06-25 11:30:00|25349.4|25345.8|25358.4|25354.8|25364.9|25361.3|25338.9|25335.3|686
1593084900000|2020-06-25 11:35:00|25360.4|25356.8|25337.4|25333.8|25364.4|25360.8|25329.4|25325.8|439
1593085200000|2020-06-25 11:40:00|25337.9|25334.3|25285.9|25282.3|25343.9|25340.3|25266.4|25262.8|1391
1593085500000|2020-06-25 11:45:00|25286.4|25282.8|25285.9|25282.3|25286.9|25283.3|25248.9|25245.3|831
1593085800000|2020-06-25 11:50:00|25286.4|25282.8|25294.9|25291.3|25297.4|25293.8|25272.4|25268.8|634
1593086100000|2020-06-25 11:55:00|25294.4|25290.8|25262.4|25258.8|25308.4|25304.8|25254.9|25251.3|919
1593086400000|2020-06-25 12:00:00|25264.9|25261.3|25295.4|25291.8|25297.9|25294.3|25264.9|25261.3|582
1593086700000|2020-06-25 12:05:00|25293.9|25290.3|25312.9|25309.3|25313.4|25309.8|25276.9|25273.3|411
1593087000000|2020-06-25 12:10:00|25313.4|25309.8|25320.9|25317.3|25328.9|25325.3|25301.4|25297.8|404
1593087300000|2020-06-25 12:15:00|25321.4|25317.8|25269.4|25265.8|25322.4|25318.8|25267.9|25264.3|443
1593087600000|2020-06-25 12:20:00|25269.9|25266.3|25306.4|25302.8|25309.9|25306.3|25258.4|25254.8|445
1593087900000|2020-06-25 12:25:00|25307.9|25304.3|25303.9|25300.3|25325.9|25322.3|25299.4|25295.8|310
1593088200000|2020-06-25 12:30:00|25304.4|25300.8|25288.4|25284.8|25308.9|25305.3|25218.9|25215.3|1715
1593088500000|2020-06-25 12:35:00|25289.4|25285.8|25295.9|25292.3|25396.9|25393.3|25284.4|25280.8|2499
1593088800000|2020-06-25 12:40:00|25295.4|25291.8|25301.9|25298.3|25327.9|25324.3|25274.4|25270.8|1067
1593089100000|2020-06-25 12:45:00|25301.4|25297.8|25297.4|25293.8|25307.4|25303.8|25243.9|25240.3|1086
1593089400000|2020-06-25 12:50:00|25297.9|25294.3|25310.4|25306.8|25330.4|25326.8|25281.4|25277.8|1187
1593089700000|2020-06-25 12:55:00|25309.9|25306.3|25288.4|25284.8|25327.4|25323.8|25273.9|25270.3|1002
1593090000000|2020-06-25 13:00:00|25287.9|25284.3|25320.9|25317.3|25325.4|25321.8|25275.4|25271.8|852
1593090300000|2020-06-25 13:05:00|25321.9|25318.3|25333.9|25330.3|25347.4|25343.8|25311.9|25308.3|1178
1593090600000|2020-06-25 13:10:00|25334.4|25330.8|25369.9|25366.3|25377.9|25374.3|25331.4|25327.8|1107
1593090900000|2020-06-25 13:15:00|25369.4|25365.8|25410.9|25407.3|25414.4|25410.8|25369.4|25365.8|1481
1593091200000|2020-06-25 13:20:00|25411.4|25407.8|25370.9|25367.3|25411.4|25407.8|25362.4|25358.8|1210
1593091500000|2020-06-25 13:25:00|25369.4|25365.8|25342.4|25338.8|25377.4|25373.8|25336.4|25332.8|1295
1593091800000|2020-06-25 13:30:00|25341.8|25339.4|25368.8|25366.4|25380.8|25378.4|25302.8|25300.4|5057
1593092100000|2020-06-25 13:35:00|25371.8|25369.4|25377.8|25375.4|25403.8|25401.4|25334.8|25332.4|3194
1593092400000|2020-06-25 13:40:00|25376.8|25374.4|25257.8|25255.4|25381.8|25379.4|25225.3|25222.9|4160
1593092700000|2020-06-25 13:45:00|25258.8|25256.4|25223.8|25221.4|25290.8|25288.4|25207.8|25205.4|2853
1593093000000|2020-06-25 13:50:00|25227.8|25225.4|25328.8|25326.4|25353.8|25351.4|25213.8|25211.4|3562
1593093300000|2020-06-25 13:55:00|25328.3|25325.9|25362.8|25360.4|25365.8|25363.4|25298.8|25296.4|2317
1593093600000|2020-06-25 14:00:00|25363.8|25361.4|25458.8|25456.4|25468.8|25466.4|25350.8|25348.4|4304
1593093900000|2020-06-25 14:05:00|25459.3|25456.9|25418.8|25416.4|25460.3|25457.9|25383.8|25381.4|3219
1593094200000|2020-06-25 14:10:00|25420.3|25417.9|25525.3|25522.9|25534.3|25531.9|25413.8|25411.4|3935
1593094500000|2020-06-25 14:15:00|25524.8|25522.4|25480.3|25477.9|25534.8|25532.4|25474.8|25472.4|3175
1593094800000|2020-06-25 14:20:00|25481.3|25478.9|25540.3|25537.9|25556.3|25553.9|25478.3|25475.9|2402
1593095100000|2020-06-25 14:25:00|25539.8|25537.4|25573.3|25570.9|25589.8|25587.4|25521.3|25518.9|2828
1593095400000|2020-06-25 14:30:00|25573.8|25571.4|25495.3|25492.9|25587.3|25584.9|25493.8|25491.4|2612
1593095700000|2020-06-25 14:35:00|25495.8|25493.4|25483.8|25481.4|25522.3|25519.9|25470.3|25467.9|2035
1593096000000|2020-06-25 14:40:00|25483.3|25480.9|25470.8|25468.4|25506.3|25503.9|25442.8|25440.4|2006
1593096300000|2020-06-25 14:45:00|25471.3|25468.9|25438.3|25435.9|25517.8|25515.4|25416.3|25413.9|2503
1593096600000|2020-06-25 14:50:00|25437.8|25435.4|25420.3|25417.9|25471.3|25468.9|25407.3|25404.9|2186
1593096900000|2020-06-25 14:55:00|25419.8|25417.4|25447.8|25445.4|25462.3|25459.9|25399.8|25397.4|2016
1593097200000|2020-06-25 15:00:00|25445.3|25442.9|25407.3|25404.9|25447.3|25444.9|25378.3|25375.9|2520
1593097500000|2020-06-25 15:05:00|25406.8|25404.4|25357.3|25354.9|25406.8|25404.4|25348.3|25345.9|1857
1593097800000|2020-06-25 15:10:00|25358.3|25355.9|25424.3|25421.9|25437.3|25434.9|25333.3|25330.9|2789
1593098100000|2020-06-25 15:15:00|25424.8|25422.4|25481.3|25478.9|25487.8|25485.4|25413.8|25411.4|2199
1593098400000|2020-06-25 15:20:00|25480.8|25478.4|25470.3|25467.9|25486.3|25483.9|25451.3|25448.9|1554
1593098700000|2020-06-25 15:25:00|25469.8|25467.4|25452.3|25449.9|25481.8|25479.4|25442.8|25440.4|1195
1593099000000|2020-06-25 15:30:00|25451.8|25449.4|25367.3|25364.9|25473.8|25471.4|25359.3|25356.9|2912
1593099300000|2020-06-25 15:35:00|25365.3|25362.9|25385.3|25382.9|25397.8|25395.4|25343.8|25341.4|2489
1593099600000|2020-06-25 15:40:00|25386.3|25383.9|25389.8|25387.4|25394.8|25392.4|25330.8|25328.4|2122
1593099900000|2020-06-25 15:45:00|25387.3|25384.9|25415.3|25412.9|25422.8|25420.4|25377.8|25375.4|1230
1593100200000|2020-06-25 15:50:00|25416.3|25413.9|25423.3|25420.9|25440.3|25437.9|25406.3|25403.9|1201
1593100500000|2020-06-25 15:55:00|25423.8|25421.4|25443.3|25440.9|25455.3|25452.9|25423.3|25420.9|904
1593100800000|2020-06-25 16:00:00|25443.8|25441.4|25488.3|25485.9|25507.3|25504.9|25443.8|25441.4|2229
1593101100000|2020-06-25 16:05:00|25488.8|25486.4|25491.3|25488.9|25526.3|25523.9|25486.3|25483.9|1531
1593101400000|2020-06-25 16:10:00|25490.8|25488.4|25486.3|25483.9|25506.8|25504.4|25479.8|25477.4|1359
1593101700000|2020-06-25 16:15:00|25486.8|25484.4|25520.8|25518.4|25531.3|25528.9|25486.8|25484.4|1220
1593102000000|2020-06-25 16:20:00|25520.3|25517.9|25536.3|25533.9|25554.8|25552.4|25520.3|25517.9|1062
1593102300000|2020-06-25 16:25:00|25535.3|25532.9|25496.3|25493.9|25537.3|25534.9|25495.8|25493.4|1207
1593102600000|2020-06-25 16:30:00|25496.8|25494.4|25492.3|25489.9|25524.3|25521.9|25474.3|25471.9|2675
1593102900000|2020-06-25 16:35:00|25492.8|25490.4|25498.8|25496.4|25520.8|25518.4|25472.3|25469.9|1328
1593103200000|2020-06-25 16:40:00|25500.3|25497.9|25545.4|25543|25560.9|25558.5|25491.9|25489.5|1543
1593103500000|2020-06-25 16:45:00|25546.4|25544|25515.4|25513|25558.4|25556|25514.4|25512|1297
1593103800000|2020-06-25 16:50:00|25514.9|25512.5|25524.4|25522|25530.9|25528.5|25503.4|25501|903
1593104100000|2020-06-25 16:55:00|25523.9|25521.5|25512.4|25510|25527.9|25525.5|25494.4|25492|665
1593104400000|2020-06-25 17:00:00|25511.9|25509.5|25490.4|25488|25511.9|25509.5|25466.9|25464.5|1164
1593104700000|2020-06-25 17:05:00|25489.4|25487|25481.4|25479|25500.9|25498.5|25476.4|25474|784
1593105000000|2020-06-25 17:10:00|25480.4|25478|25489.4|25487|25495.4|25493|25465.4|25463|651
1593105300000|2020-06-25 17:15:00|25489.9|25487.5|25523.4|25521|25529.4|25527|25480.9|25478.5|1639
1593105600000|2020-06-25 17:20:00|25522.9|25520.5|25488.9|25486.5|25530.4|25528|25484.4|25482|655
1593105900000|2020-06-25 17:25:00|25488.4|25486|25495.4|25493|25516.4|25514|25478.9|25476.5|730
1593106200000|2020-06-25 17:30:00|25494.9|25492.5|25480.9|25478.5|25501.9|25499.5|25454.4|25452|1350
1593106500000|2020-06-25 17:35:00|25481.4|25479|25533.4|25531|25536.9|25534.5|25475.4|25473|1273
1593106800000|2020-06-25 17:40:00|25534.4|25532|25508.4|25506|25534.4|25532|25508.4|25506|767
1593107100000|2020-06-25 17:45:00|25508.9|25506.5|25518.9|25516.5|25535.9|25533.5|25508.9|25506.5|584
1593107400000|2020-06-25 17:50:00|25518.4|25516|25499.9|25497.5|25521.9|25519.5|25496.9|25494.5|542
1593107700000|2020-06-25 17:55:00|25499.4|25497|25487.4|25485|25501.9|25499.5|25478.9|25476.5|507
1593108000000|2020-06-25 18:00:00|25486.9|25484.5|25470.9|25468.5|25494.9|25492.5|25445.4|25443|1228
1593108300000|2020-06-25 18:05:00|25471.4|25469|25470.4|25468|25490.9|25488.5|25467.9|25465.5|714
1593108600000|2020-06-25 18:10:00|25469.9|25467.5|25479.4|25477|25497.4|25495|25465.9|25463.5|595
1593108900000|2020-06-25 18:15:00|25479.9|25477.5|25486.4|25484|25509.4|25507|25478.4|25476|685
1593109200000|2020-06-25 18:20:00|25485.9|25483.5|25433.9|25431.5|25486.4|25484|25420.4|25418|1444
1593109500000|2020-06-25 18:25:00|25434.4|25432|25454.9|25452.5|25458.9|25456.5|25431.4|25429|664
1593109800000|2020-06-25 18:30:00|25454.4|25452|25413.4|25411|25454.4|25452|25406.9|25404.5|1083
1593110100000|2020-06-25 18:35:00|25412.9|25410.5|25423.4|25421|25431.9|25429.5|25392.4|25390|1518
1593110400000|2020-06-25 18:40:00|25422.9|25420.5|25445.4|25443|25455.9|25453.5|25415.9|25413.5|1021
1593110700000|2020-06-25 18:45:00|25444.4|25442|25436.4|25434|25451.4|25449|25420.4|25418|679
1593111000000|2020-06-25 18:50:00|25436.9|25434.5|25448.9|25446.5|25468.9|25466.5|25426.9|25424.5|931
1593111300000|2020-06-25 18:55:00|25449.4|25447|25454.4|25452|25475.9|25473.5|25438.4|25436|828
1593111600000|2020-06-25 19:00:00|25453.9|25451.5|25525.4|25523|25526.9|25524.5|25432.4|25430|1648
1593111900000|2020-06-25 19:05:00|25524.9|25522.5|25601.4|25599|25613.4|25611|25524.9|25522.5|4244
1593112200000|2020-06-25 19:10:00|25602.4|25600|25593.9|25591.5|25611.4|25609|25575.4|25573|1523
1593112500000|2020-06-25 19:15:00|25592.9|25590.5|25625.4|25623|25643.4|25641|25590.4|25588|2298
1593112800000|2020-06-25 19:20:00|25624|25621.6|25668.5|25666.1|25686|25683.6|25619|25616.6|1756
1593113100000|2020-06-25 19:25:00|25669|25666.6|25689|25686.6|25712.5|25710.1|25660|25657.6|1918
1593113400000|2020-06-25 19:30:00|25690.5|25688.1|25715|25712.6|25730|25727.6|25653.5|25651.1|2337
1593113700000|2020-06-25 19:35:00|25714.5|25712.1|25657.5|25655.1|25722|25719.6|25647.5|25645.1|1716
1593114000000|2020-06-25 19:40:00|25657|25654.6|25679|25676.6|25683.5|25681.1|25649|25646.6|1484
1593114300000|2020-06-25 19:45:00|25680.5|25678.1|25645|25642.6|25702|25699.6|25633.5|25631.1|1856
1593114600000|2020-06-25 19:50:00|25646|25643.6|25748|25745.6|25748.5|25746.1|25646|25643.6|2898
1593114900000|2020-06-25 19:55:00|25747.5|25745.1|25737|25734.6|25769|25766.6|25708|25705.6|3966
1593115200000|2020-06-25 20:00:00|25738.2|25733.4|25771.7|25766.9|25779.2|25774.4|25721.2|25716.4|2167
1593115500000|2020-06-25 20:05:00|25772.2|25767.4|25767.2|25762.4|25792.7|25787.9|25766.2|25761.4|1207
1593115800000|2020-06-25 20:10:00|25766.7|25761.9|25729.4|25719.6|25767.2|25762.4|25715.2|25710.4|1173
1593116100000|2020-06-25 20:15:00|25729.2|25719.4|25728|25718.2|25734.1|25724.3|25727.5|25717.7|4
1593116400000|2020-06-25 20:20:00|25727.4|25717.6|25733.7|25723.9|25733.7|25723.9|25725.8|25716|0
1593116700000|2020-06-25 20:25:00|25733.6|25723.8|25738.1|25728.3|25738.1|25728.3|25733.2|25723.4|0
1593117000000|2020-06-25 20:30:00|25721.2|25716.4|25634.2|25629.4|25723.2|25718.4|25629.2|25624.4|1406
1593117300000|2020-06-25 20:35:00|25632.2|25627.4|25657.2|25652.4|25661.2|25656.4|25631.2|25626.4|371
1593117600000|2020-06-25 20:40:00|25655.2|25650.4|25670.2|25665.4|25682.2|25677.4|25651.2|25646.4|242
1593117900000|2020-06-25 20:45:00|25672.2|25667.4|25697.2|25692.4|25697.2|25692.4|25672.2|25667.4|188
1593118200000|2020-06-25 20:50:00|25695.2|25690.4|25708.2|25703.4|25711.2|25706.4|25672.2|25667.4|232
1593118500000|2020-06-25 20:55:00|25709.2|25704.4|25712.2|25702.4|25715.2|25710.4|25699.2|25694.4|107
1593118800000|2020-06-25 21:00:00|25711.7|25701.9|25706.3|25696.5|25711.8|25702|25704.1|25694.3|0
1593119100000|2020-06-25 21:05:00|25706.6|25696.8|25704.4|25694.6|25709.6|25699.8|25704.4|25694.6|0
1593119400000|2020-06-25 21:10:00|25704.5|25694.7|25704|25694.2|25706.9|25697.1|25703.6|25693.8|0
1593119700000|2020-06-25 21:15:00|25705.2|25695.4|25697.5|25687.7|25705.2|25695.4|25697.5|25687.7|0
1593120000000|2020-06-25 21:20:00|25697.6|25687.8|25697.1|25687.3|25698.3|25688.5|25697.1|25687.3|0
1593120300000|2020-06-25 21:25:00|25697|25687.2|25698.3|25688.5|25698.3|25688.5|25696|25686.2|0
1593120600000|2020-06-25 21:30:00|25698.2|25688.4|25694.9|25685.1|25698.3|25688.5|25694.9|25685.1|0
1593120900000|2020-06-25 21:35:00|25694.8|25685|25697.8|25688|25698.2|25688.4|25694.5|25684.7|0
1593121200000|2020-06-25 21:40:00|25697.2|25687.4|25697.1|25687.3|25697.9|25688.1|25697.1|25687.3|0
1593121500000|2020-06-25 21:45:00|25697.2|25687.4|25697.7|25687.9|25698.1|25688.3|25697.1|25687.3|0
1593121800000|2020-06-25 21:50:00|25697.8|25688|25696.4|25686.6|25698|25688.2|25696.4|25686.6|0
1593122100000|2020-06-25 21:55:00|25696.5|25686.7|25693.4|25683.6|25699.5|25689.7|25689.1|25679.3|0
1593122400000|2020-06-25 22:00:00|25668.2|25663.4|25684.2|25679.4|25688.7|25683.9|25654.2|25649.4|349
1593122700000|2020-06-25 22:05:00|25683.7|25678.9|25662.2|25657.4|25689.2|25684.4|25650.2|25645.4|173
1593123000000|2020-06-25 22:10:00|25661.2|25656.4|25666.2|25661.4|25672.2|25667.4|25649.7|25644.9|63
1593123300000|2020-06-25 22:15:00|25666.7|25661.9|25655.7|25650.9|25669.2|25664.4|25639.2|25634.4|102
1593123600000|2020-06-25 22:20:00|25656.2|25651.4|25673.2|25668.4|25675.7|25670.9|25642.7|25637.9|111
1593123900000|2020-06-25 22:25:00|25671.2|25666.4|25683.2|25678.4|25689.7|25684.9|25671.2|25666.4|132
1593124200000|2020-06-25 22:30:00|25683.7|25678.9|25653.7|25648.9|25683.7|25678.9|25648.7|25643.9|149
1593124500000|2020-06-25 22:35:00|25654.2|25649.4|25655.7|25650.9|25672.7|25667.9|25651.7|25646.9|131
1593124800000|2020-06-25 22:40:00|25655.2|25650.4|25658.7|25653.9|25669.2|25664.4|25648.2|25643.4|98
1593125100000|2020-06-25 22:45:00|25659.7|25654.9|25653.7|25648.9|25662.7|25657.9|25643.7|25638.9|121
1593125400000|2020-06-25 22:50:00|25654.2|25649.4|25683.2|25678.4|25688.7|25683.9|25654.2|25649.4|145
1593125700000|2020-06-25 22:55:00|25683.7|25678.9|25691.2|25686.4|25698.2|25693.4|25681.2|25676.4|153
1593126000000|2020-06-25 23:00:00|25691.7|25686.9|25676.2|25671.4|25697.2|25692.4|25674.2|25669.4|155
1593126300000|2020-06-25 23:05:00|25675.7|25670.9|25679.7|25674.9|25692.2|25687.4|25666.7|25661.9|129
1593126600000|2020-06-25 23:10:00|25680.2|25675.4|25677.7|25672.9|25695.2|25690.4|25674.2|25669.4|113
1593126900000|2020-06-25 23:15:00|25678.2|25673.4|25678.7|25673.9|25685.2|25680.4|25674.2|25669.4|68
1593127200000|2020-06-25 23:20:00|25679.2|25674.4|25727.2|25722.4|25734.2|25729.4|25674.2|25669.4|361
1593127500000|2020-06-25 23:25:00|25726.7|25721.9|25726.2|25721.4|25739.2|25734.4|25723.7|25718.9|158
1593127800000|2020-06-25 23:30:00|25728.2|25723.4|25729.2|25724.4|25750.2|25745.4|25723.7|25718.9|350
1593128100000|2020-06-25 23:35:00|25729.7|25724.9|25731.7|25726.9|25736.2|25731.4|25722.2|25717.4|84
1593128400000|2020-06-25 23:40:00|25731.2|25726.4|25743.2|25738.4|25750.2|25745.4|25729.7|25724.9|184
1593128700000|2020-06-25 23:45:00|25743.7|25738.9|25716.7|25711.9|25750.7|25745.9|25715.7|25710.9|231
1593129000000|2020-06-25 23:50:00|25717.2|25712.4|25706.7|25701.9|25725.2|25720.4|25705.2|25700.4|241
1593129300000|2020-06-25 23:55:00|25707.2|25702.4|25675.7|25670.9|25708.7|25703.9|25669.7|25664.9|282
1593129600000|2020-06-26 00:00:00|25676.2|25671.4|25638.2|25633.4|25684.2|25679.4|25629.2|25624.4|814
1593129900000|2020-06-26 00:05:00|25638.7|25633.9|25647.2|25642.4|25657.2|25652.4|25636.2|25631.4|415
1593130200000|2020-06-26 00:10:00|25647.7|25642.9|25612.2|25607.4|25670.2|25665.4|25588.7|25583.9|1032
1593130500000|2020-06-26 00:15:00|25611.7|25606.9|25627.7|25622.9|25634.7|25629.9|25596.7|25591.9|446
1593130800000|2020-06-26 00:20:00|25627.2|25622.4|25641.7|25636.9|25650.2|25645.4|25620.7|25615.9|354
1593131100000|2020-06-26 00:25:00|25642.2|25637.4|25627.7|25622.9|25647.2|25642.4|25621.2|25616.4|249
1593131400000|2020-06-26 00:30:00|25632.7|25627.9|25628.2|25623.4|25632.7|25627.9|25602.2|25597.4|265
1593131700000|2020-06-26 00:35:00|25628.7|25623.9|25602.7|25597.9|25629.7|25624.9|25580.2|25575.4|470
1593132000000|2020-06-26 00:40:00|25603.2|25598.4|25629.7|25624.9|25634.7|25629.9|25600.7|25595.9|295
1593132300000|2020-06-26 00:45:00|25630.2|25625.4|25628.2|25623.4|25640.2|25635.4|25613.2|25608.4|281
1593132600000|2020-06-26 00:50:00|25627.7|25622.9|25648.7|25643.9|25650.2|25645.4|25626.7|25621.9|255
1593132900000|2020-06-26 00:55:00|25648.2|25643.4|25692.7|25687.9|25696.2|25691.4|25646.7|25641.9|672
1593133200000|2020-06-26 01:00:00|25693.2|25688.4|25673.7|25668.9|25696.2|25691.4|25670.7|25665.9|262
1593133500000|2020-06-26 01:05:00|25674.2|25669.4|25678.2|25673.4|25692.2|25687.4|25668.7|25663.9|228
1593133800000|2020-06-26 01:10:00|25678.7|25673.9|25708.2|25703.4|25717.2|25712.4|25678.2|25673.4|390
1593134100000|2020-06-26 01:15:00|25709.2|25704.4|25698.7|25693.9|25713.2|25708.4|25689.7|25684.9|302
1593134400000|2020-06-26 01:20:00|25699.2|25694.4|25692.2|25687.4|25710.2|25705.4|25688.7|25683.9|166
1593134700000|2020-06-26 01:25:00|25693.2|25688.4|25682.7|25677.9|25698.7|25693.9|25671.7|25666.9|224
1593135000000|2020-06-26 01:30:00|25681.2|25676.4|25674.7|25669.9|25689.2|25684.4|25655.2|25650.4|307
1593135300000|2020-06-26 01:35:00|25674.2|25669.4|25671.2|25666.4|25679.2|25674.4|25657.2|25652.4|176
1593135600000|2020-06-26 01:40:00|25670.2|25665.4|25663.2|25658.4|25679.2|25674.4|25648.7|25643.9|230
1593135900000|2020-06-26 01:45:00|25663.7|25658.9|25689.7|25684.9|25693.2|25688.4|25659.2|25654.4|266
1593136200000|2020-06-26 01:50:00|25689.2|25684.4|25704.7|25699.9|25709.2|25704.4|25688.2|25683.4|217
1593136500000|2020-06-26 01:55:00|25704.2|25699.4|25699.2|25694.4|25718.2|25713.4|25696.7|25691.9|195
1593136800000|2020-06-26 02:00:00|25699.7|25694.9|25686.2|25681.4|25710.7|25705.9|25685.7|25680.9|239
1593137100000|2020-06-26 02:05:00|25686.7|25681.9|25691.2|25686.4|25701.7|25696.9|25683.7|25678.9|110
1593137400000|2020-06-26 02:10:00|25690.2|25685.4|25676.7|25671.9|25694.7|25689.9|25671.7|25666.9|180
1593137700000|2020-06-26 02:15:00|25676.2|25671.4|25624.2|25619.4|25681.2|25676.4|25617.2|25612.4|662
1593138000000|2020-06-26 02:20:00|25624.7|25619.9|25627.7|25622.9|25636.7|25631.9|25617.2|25612.4|190
1593138300000|2020-06-26 02:25:00|25627.2|25622.4|25634.7|25629.9|25642.7|25637.9|25624.7|25619.9|267
1593138600000|2020-06-26 02:30:00|25634.2|25629.4|25645.2|25640.4|25648.7|25643.9|25632.2|25627.4|164
1593138900000|2020-06-26 02:35:00|25644.7|25639.9|25643.7|25638.9|25645.2|25640.4|25631.2|25626.4|92
1593139200000|2020-06-26 02:40:00|25644.7|25639.9|25638.2|25633.4|25662.2|25657.4|25633.7|25628.9|333
1593139500000|2020-06-26 02:45:00|25637.7|25632.9|25652.2|25647.4|25657.7|25652.9|25637.7|25632.9|86
1593139800000|2020-06-26 02:50:00|25652.7|25647.9|25658.7|25653.9|25671.2|25666.4|25643.2|25638.4|177
1593140100000|2020-06-26 02:55:00|25658.2|25653.4|25637.2|25632.4|25658.2|25653.4|25635.2|25630.4|92
1593140400000|2020-06-26 03:00:00|25636.7|25631.9|25643.2|25638.4|25647.2|25642.4|25632.7|25627.9|173
1593140700000|2020-06-26 03:05:00|25641.7|25636.9|25638.2|25633.4|25658.2|25653.4|25637.7|25632.9|128
1593141000000|2020-06-26 03:10:00|25637.7|25632.9|25618.7|25613.9|25645.2|25640.4|25615.2|25610.4|241
1593141300000|2020-06-26 03:15:00|25618.2|25613.4|25627.2|25622.4|25631.2|25626.4|25616.7|25611.9|125
1593141600000|2020-06-26 03:20:00|25627.7|25622.9|25647.7|25642.9|25652.7|25647.9|25625.7|25620.9|142
1593141900000|2020-06-26 03:25:00|25648.2|25643.4|25648.7|25643.9|25660.2|25655.4|25645.2|25640.4|90
1593142200000|2020-06-26 03:30:00|25649.7|25644.9|25678.7|25673.9|25681.7|25676.9|25642.7|25637.9|219
1593142500000|2020-06-26 03:35:00|25676.2|25671.4|25666.7|25661.9|25678.7|25673.9|25663.7|25658.9|153
1593142800000|2020-06-26 03:40:00|25667.2|25662.4|25671.7|25666.9|25681.2|25676.4|25663.7|25658.9|134
1593143100000|2020-06-26 03:45:00|25672.2|25667.4|25673.7|25668.9|25677.7|25672.9|25669.7|25664.9|70
1593143400000|2020-06-26 03:50:00|25670.7|25665.9|25670.2|25665.4|25674.2|25669.4|25663.7|25658.9|94
1593143700000|2020-06-26 03:55:00|25672.2|25667.4|25678.2|25673.4|25688.7|25683.9|25671.7|25666.9|115
1593144000000|2020-06-26 04:00:00|25679.7|25674.9|25706.7|25701.9|25721.7|25716.9|25674.7|25669.9|604
1593144300000|2020-06-26 04:05:00|25706.2|25701.4|25717.2|25712.4|25719.7|25714.9|25703.7|25698.9|171
1593144600000|2020-06-26 04:10:00|25717.7|25712.9|25706.2|25701.4|25721.2|25716.4|25705.2|25700.4|163
1593144900000|2020-06-26 04:15:00|25705.7|25700.9|25736.7|25731.9|25737.2|25732.4|25702.7|25697.9|205
1593145200000|2020-06-26 04:20:00|25737.2|25732.4|25761.7|25756.9|25764.2|25759.4|25732.7|25727.9|486
1593145500000|2020-06-26 04:25:00|25761.2|25756.4|25768.2|25763.4|25784.2|25779.4|25759.2|25754.4|848
1593145800000|2020-06-26 04:30:00|25768.7|25763.9|25757.2|25752.4|25778.2|25773.4|25752.2|25747.4|270
1593146100000|2020-06-26 04:35:00|25757.7|25752.9|25758.2|25753.4|25766.2|25761.4|25755.7|25750.9|101
1593146400000|2020-06-26 04:40:00|25758.7|25753.9|25769.2|25764.4|25770.2|25765.4|25753.2|25748.4|116
1593146700000|2020-06-26 04:45:00|25769.7|25764.9|25733.7|25728.9|25776.2|25771.4|25733.7|25728.9|269
1593147000000|2020-06-26 04:50:00|25734.2|25729.4|25736.7|25731.9|25742.7|25737.9|25732.2|25727.4|238
1593147300000|2020-06-26 04:55:00|25737.2|25732.4|25729.2|25724.4|25742.2|25737.4|25711.2|25706.4|206
1593147600000|2020-06-26 05:00:00|25730.2|25725.4|25753.2|25748.4|25770.7|25765.9|25729.7|25724.9|431
1593147900000|2020-06-26 05:05:00|25753.7|25748.9|25737.2|25732.4|25757.7|25752.9|25734.7|25729.9|139
1593148200000|2020-06-26 05:10:00|25739.2|25734.4|25744.7|25739.9|25763.2|25758.4|25732.7|25727.9|221
1593148500000|2020-06-26 05:15:00|25744.2|25739.4|25729.2|25724.4|25745.7|25740.9|25721.7|25716.9|195
1593148800000|2020-06-26 05:20:00|25728.7|25723.9|25729.7|25724.9|25738.7|25733.9|25725.7|25720.9|151
1593149100000|2020-06-26 05:25:00|25730.2|25725.4|25734.7|25729.9|25739.7|25734.9|25729.2|25724.4|81
1593149400000|2020-06-26 05:30:00|25735.2|25730.4|25726.2|25721.4|25745.2|25740.4|25726.2|25721.4|107
1593149700000|2020-06-26 05:35:00|25725.7|25720.9|25716.7|25711.9|25725.7|25720.9|25701.7|25696.9|309
1593150000000|2020-06-26 05:40:00|25716.2|25711.4|25731.7|25726.9|25745.2|25740.4|25710.2|25705.4|188
1593150300000|2020-06-26 05:45:00|25730.7|25725.9|25741.2|25736.4|25746.2|25741.4|25722.2|25717.4|119
1593150600000|2020-06-26 05:50:00|25741.7|25736.9|25705.7|25700.9|25745.2|25740.4|25704.7|25699.9|126
1593150900000|2020-06-26 05:55:00|25705.2|25700.4|25699.7|25694.9|25706.7|25701.9|25687.2|25682.4|334
1593151200000|2020-06-26 06:00:00|25699.1|25695.5|25677.1|25673.5|25700.6|25697|25653.1|25649.5|1043
1593151500000|2020-06-26 06:05:00|25676.1|25672.5|25665.1|25661.5|25677.1|25673.5|25661.6|25658|237
1593151800000|2020-06-26 06:10:00|25664.6|25661|25615.1|25611.5|25665.6|25662|25600.1|25596.5|1555
1593152100000|2020-06-26 06:15:00|25614.6|25611|25629.1|25625.5|25631.6|25628|25608.1|25604.5|294
1593152400000|2020-06-26 06:20:00|25629.6|25626|25616.6|25613|25633.6|25630|25593.6|25590|341
1593152700000|2020-06-26 06:25:00|25613.1|25609.5|25593.6|25590|25615.1|25611.5|25588.1|25584.5|324
1593153000000|2020-06-26 06:30:00|25593.1|25589.5|25620.1|25616.5|25629.6|25626|25584.6|25581|420
1593153300000|2020-06-26 06:35:00|25619.6|25616|25614.6|25611|25625.6|25622|25612.6|25609|273
1593153600000|2020-06-26 06:40:00|25615.6|25612|25636.1|25632.5|25638.6|25635|25610.6|25607|221
1593153900000|2020-06-26 06:45:00|25634.1|25630.5|25628.6|25625|25642.1|25638.5|25627.1|25623.5|211
1593154200000|2020-06-26 06:50:00|25628.1|25624.5|25639.6|25636|25641.1|25637.5|25607.1|25603.5|201
1593154500000|2020-06-26 06:55:00|25639.1|25635.5|25612.6|25609|25640.6|25637|25611.6|25608|192
1593154800000|2020-06-26 07:00:00|25609.1|25605.5|25634.6|25631|25653.6|25650|25600.6|25597|688
1593155100000|2020-06-26 07:05:00|25632.6|25629|25626.6|25623|25643.1|25639.5|25616.1|25612.5|248
1593155400000|2020-06-26 07:10:00|25626.1|25622.5|25558.1|25554.5|25626.1|25622.5|25548.1|25544.5|898
1593155700000|2020-06-26 07:15:00|25557.6|25554|25552.1|25548.5|25570.1|25566.5|25545.1|25541.5|543
1593156000000|2020-06-26 07:20:00|25552.6|25549|25554.1|25550.5|25568.1|25564.5|25542.1|25538.5|506
1593156300000|2020-06-26 07:25:00|25553.6|25550|25579.1|25575.5|25584.1|25580.5|25549.6|25546|521
1593156600000|2020-06-26 07:30:00|25578.6|25575|25580.1|25576.5|25581.1|25577.5|25567.6|25564|350
1593156900000|2020-06-26 07:35:00|25582.1|25578.5|25574.1|25570.5|25584.1|25580.5|25568.6|25565|252
1593157200000|2020-06-26 07:40:00|25573.6|25570|25591.6|25588|25595.6|25592|25560.1|25556.5|332
1593157500000|2020-06-26 07:45:00|25592.1|25588.5|25615.6|25612|25630.6|25627|25589.1|25585.5|959
1593157800000|2020-06-26 07:50:00|25615.1|25611.5|25609.1|25605.5|25635.1|25631.5|25603.6|25600|368
1593158100000|2020-06-26 07:55:00|25611.1|25607.5|25608.6|25605|25620.1|25616.5|25603.6|25600|202
1593158400000|2020-06-26 08:00:00|25610.6|25607|25528.6|25525|25615.6|25612|25518.1|25514.5|849
1593158700000|2020-06-26 08:05:00|25528.1|25524.5|25499.1|25495.5|25543.1|25539.5|25494.1|25490.5|913
1593159000000|2020-06-26 08:10:00|25499.6|25496|25488.1|25484.5|25506.6|25503|25467.1|25463.5|943
1593159300000|2020-06-26 08:15:00|25487.6|25484|25493.1|25489.5|25506.1|25502.5|25471.1|25467.5|523
1593159600000|2020-06-26 08:20:00|25492.6|25489|25503.6|25500|25506.1|25502.5|25491.1|25487.5|381
1593159900000|2020-06-26 08:25:00|25504.1|25500.5|25499.1|25495.5|25510.1|25506.5|25485.1|25481.5|325
1593160200000|2020-06-26 08:30:00|25497.1|25493.5|25504.6|25501|25508.6|25505|25489.6|25486|254
1593160500000|2020-06-26 08:35:00|25505.6|25502|25519.6|25516|25522.6|25519|25501.6|25498|480
1593160800000|2020-06-26 08:40:00|25520.1|25516.5|25541.6|25538|25541.6|25538|25514.6|25511|487
1593161100000|2020-06-26 08:45:00|25542.6|25539|25551.6|25548|25564.6|25561|25536.6|25533|698
1593161400000|2020-06-26 08:50:00|25549.1|25545.5|25563.6|25560|25563.6|25560|25540.6|25537|294
1593161700000|2020-06-26 08:55:00|25563.1|25559.5|25569.6|25566|25586.1|25582.5|25561.6|25558|770
1593162000000|2020-06-26 09:00:00|25569.1|25565.5|25556.1|25552.5|25584.6|25581|25555.6|25552|524
1593162300000|2020-06-26 09:05:00|25556.6|25553|25579.6|25576|25581.1|25577.5|25551.6|25548|359
1593162600000|2020-06-26 09:10:00|25579.1|25575.5|25588.6|25585|25614.1|25610.5|25579.1|25575.5|691
1593162900000|2020-06-26 09:15:00|25589.1|25585.5|25587.6|25584|25609.1|25605.5|25584.1|25580.5|536
1593163200000|2020-06-26 09:20:00|25588.1|25584.5|25598.6|25595|25611.1|25607.5|25584.1|25580.5|424
1593163500000|2020-06-26 09:25:00|25596.6|25593|25594.6|25591|25602.1|25598.5|25587.6|25584|444
1593163800000|2020-06-26 09:30:00|25595.1|25591.5|25654.6|25651|25659.1|25655.5|25589.1|25585.5|854
1593164100000|2020-06-26 09:35:00|25653.6|25650|25647.1|25643.5|25656.6|25653|25637.1|25633.5|628
1593164400000|2020-06-26 09:40:00|25647.6|25644|25649.6|25646|25651.1|25647.5|25632.6|25629|331
1593164700000|2020-06-26 09:45:00|25649.1|25645.5|25647.1|25643.5|25660.1|25656.5|25638.1|25634.5|450
1593165000000|2020-06-26 09:50:00|25646.6|25643|25632.6|25629|25647.1|25643.5|25627.1|25623.5|482
1593165300000|2020-06-26 09:55:00|25633.1|25629.5|25649.6|25646|25655.1|25651.5|25626.6|25623|648
1593165600000|2020-06-26 10:00:00|25650.6|25647|25677.6|25674|25691.6|25688|25643.6|25640|862
1593165900000|2020-06-26 10:05:00|25680.6|25677|25672.1|25668.5|25698.6|25695|25666.6|25663|656
1593166200000|2020-06-26 10:10:00|25670.1|25666.5|25678.6|25675|25683.1|25679.5|25664.6|25661|423
1593166500000|2020-06-26 10:15:00|25677.6|25674|25671.6|25668|25689.6|25686|25668.1|25664.5|371
1593166800000|2020-06-26 10:20:00|25671.1|25667.5|25662.6|25659|25672.6|25669|25649.6|25646|520
1593167100000|2020-06-26 10:25:00|25662.1|25658.5|25689.6|25686|25716.6|25713|25653.6|25650|902
1593167400000|2020-06-26 10:30:00|25688.6|25685|25685.6|25682|25694.6|25691|25679.6|25676|401
1593167700000|2020-06-26 10:35:00|25684.6|25681|25676.1|25672.5|25703.6|25700|25673.6|25670|498
1593168000000|2020-06-26 10:40:00|25675.6|25672|25686.6|25683|25698.6|25695|25671.1|25667.5|306
1593168300000|2020-06-26 10:45:00|25687.1|25683.5|25668.6|25665|25689.6|25686|25668.6|25665|269
1593168600000|2020-06-26 10:50:00|25669.1|25665.5|25667.1|25663.5|25689.1|25685.5|25666.1|25662.5|324
1593168900000|2020-06-26 10:55:00|25667.6|25664|25702.1|25698.5|25711.6|25708|25667.1|25663.5|896
1593169200000|2020-06-26 11:00:00|25702.6|25699|25731.6|25728|25736.6|25733|25699.6|25696|644
1593169500000|2020-06-26 11:05:00|25733.6|25730|25734.6|25731|25753.6|25750|25732.1|25728.5|740
1593169800000|2020-06-26 11:10:00|25734.1|25730.5|25710.1|25706.5|25735.6|25732|25708.6|25705|566
1593170100000|2020-06-26 11:15:00|25710.6|25707|25699.1|25695.5|25713.6|25710|25696.6|25693|449
1593170400000|2020-06-26 11:20:00|25700.1|25696.5|25675.6|25672|25703.1|25699.5|25671.1|25667.5|490
1593170700000|2020-06-26 11:25:00|25675.1|25671.5|25667.1|25663.5|25678.6|25675|25663.6|25660|419
1593171000000|2020-06-26 11:30:00|25667.6|25664|25659.1|25655.5|25673.6|25670|25646.6|25643|539
1593171300000|2020-06-26 11:35:00|25659.6|25656|25664.6|25661|25668.6|25665|25654.1|25650.5|327
1593171600000|2020-06-26 11:40:00|25665.1|25661.5|25670.6|25667|25688.6|25685|25665.1|25661.5|380
1593171900000|2020-06-26 11:45:00|25670.1|25666.5|25645.1|25641.5|25678.6|25675|25643.1|25639.5|431
1593172200000|2020-06-26 11:50:00|25645.6|25642|25644.6|25641|25657.6|25654|25638.6|25635|419
1593172500000|2020-06-26 11:55:00|25645.1|25641.5|25641.6|25638|25650.6|25647|25633.1|25629.5|357
1593172800000|2020-06-26 12:00:00|25642.1|25638.5|25641.1|25637.5|25645.6|25642|25627.6|25624|485
1593173100000|2020-06-26 12:05:00|25641.6|25638|25630.6|25627|25647.6|25644|25618.6|25615|516
1593173400000|2020-06-26 12:10:00|25631.1|25627.5|25591.6|25588|25632.6|25629|25578.6|25575|1458
1593173700000|2020-06-26 12:15:00|25592.1|25588.5|25602.6|25599|25607.6|25604|25585.1|25581.5|502
1593174000000|2020-06-26 12:20:00|25605.6|25602|25597.1|25593.5|25609.1|25605.5|25584.6|25581|537
1593174300000|2020-06-26 12:25:00|25597.6|25594|25607.6|25604|25612.1|25608.5|25585.6|25582|541
1593174600000|2020-06-26 12:30:00|25607.1|25603.5|25609.6|25606|25633.6|25630|25598.6|25595|684
1593174900000|2020-06-26 12:35:00|25610.6|25607|25584.6|25581|25610.6|25607|25578.6|25575|581
1593175200000|2020-06-26 12:40:00|25584.1|25580.5|25589.6|25586|25599.6|25596|25578.1|25574.5|466
1593175500000|2020-06-26 12:45:00|25589.1|25585.5|25585.6|25582|25595.6|25592|25577.6|25574|470
1593175800000|2020-06-26 12:50:00|25585.1|25581.5|25530.6|25527|25589.6|25586|25530.1|25526.5|1089
1593176100000|2020-06-26 12:55:00|25530.1|25526.5|25544.1|25540.5|25544.1|25540.5|25513.6|25510|1185
1593176400000|2020-06-26 13:00:00|25543.6|25540|25558.1|25554.5|25559.6|25556|25531.6|25528|670
1593176700000|2020-06-26 13:05:00|25556.6|25553|25564.1|25560.5|25573.6|25570|25556.6|25553|348
1593177000000|2020-06-26 13:10:00|25564.6|25561|25567.6|25564|25574.1|25570.5|25556.1|25552.5|258
1593177300000|2020-06-26 13:15:00|25567.1|25563.5|25565.6|25562|25580.6|25577|25548.6|25545|477
1593177600000|2020-06-26 13:20:00|25563.6|25560|25572.6|25569|25579.1|25575.5|25561.6|25558|303
1593177900000|2020-06-26 13:25:00|25573.6|25570|25574.1|25570.5|25588.6|25585|25561.6|25558|660
1593178200000|2020-06-26 13:30:00|25573.5|25571.1|25530.5|25528.1|25605|25602.6|25485|25482.6|5107
1593178500000|2020-06-26 13:35:00|25530|25527.6|25526|25523.6|25568|25565.6|25484|25481.6|3436
1593178800000|2020-06-26 13:40:00|25522|25519.6|25440.5|25438.1|25532.5|25530.1|25439|25436.6|3935
1593179100000|2020-06-26 13:45:00|25438|25435.6|25475|25472.6|25481|25478.6|25416|25413.6|3053
1593179400000|2020-06-26 13:50:00|25474.5|25472.1|25482|25479.6|25484|25481.6|25418.5|25416.1|3523
1593179700000|2020-06-26 13:55:00|25481.5|25479.1|25473|25470.6|25481.5|25479.1|25426.5|25424.1|2540
1593180000000|2020-06-26 14:00:00|25470.5|25468.1|25397|25394.6|25476|25473.6|25388.5|25386.1|3911
1593180300000|2020-06-26 14:05:00|25397.5|25395.1|25405|25402.6|25420|25417.6|25388.5|25386.1|1623
1593180600000|2020-06-26 14:10:00|25406.2|25403.8|25353.2|25350.8|25412.2|25409.8|25338.7|25336.3|2300
1593180900000|2020-06-26 14:15:00|25352.7|25350.3|25307.7|25305.3|25354.2|25351.8|25287.7|25285.3|2727
1593181200000|2020-06-26 14:20:00|25307.2|25304.8|25279.2|25276.8|25311.7|25309.3|25225.7|25223.3|3969
1593181500000|2020-06-26 14:25:00|25279.7|25277.3|25284.2|25281.8|25311.7|25309.3|25240.7|25238.3|3003
1593181800000|2020-06-26 14:30:00|25283.7|25281.3|25189.7|25187.3|25306.7|25304.3|25176.2|25173.8|5499
1593182100000|2020-06-26 14:35:00|25190.2|25187.8|25151.2|25148.8|25210.2|25207.8|25148.7|25146.3|3940
1593182400000|2020-06-26 14:40:00|25150.7|25148.3|25213.2|25210.8|25215.7|25213.3|25133.2|25130.8|3880
1593182700000|2020-06-26 14:45:00|25209.7|25207.3|25158.7|25156.3|25235.2|25232.8|25147.7|25145.3|2879
1593183000000|2020-06-26 14:50:00|25160.2|25157.8|25157.2|25154.8|25217.7|25215.3|25109.7|25107.3|4051
1593183300000|2020-06-26 14:55:00|25156.7|25154.3|25178.2|25175.8|25207.2|25204.8|25130.7|25128.3|3622
1593183600000|2020-06-26 15:00:00|25180.2|25177.8|25232.7|25230.3|25240.2|25237.8|25172.2|25169.8|3310
1593183900000|2020-06-26 15:05:00|25232.2|25229.8|25263.2|25260.8|25296.7|25294.3|25214.2|25211.8|3241
1593184200000|2020-06-26 15:10:00|25263.7|25261.3|25248.2|25245.8|25263.7|25261.3|25228.2|25225.8|2420
1593184500000|2020-06-26 15:15:00|25249.2|25246.8|25190.7|25188.3|25251.2|25248.8|25177.7|25175.3|2585
1593184800000|2020-06-26 15:20:00|25191.2|25188.8|25218.7|25216.3|25232.2|25229.8|25165.2|25162.8|2820
1593185100000|2020-06-26 15:25:00|25218.2|25215.8|25199.7|25197.3|25222.2|25219.8|25181.7|25179.3|1914
1593185400000|2020-06-26 15:30:00|25200.2|25197.8|25174.2|25171.8|25217.2|25214.8|25149.2|25146.8|2287
1593185700000|2020-06-26 15:35:00|25174.7|25172.3|25226.7|25224.3|25238.7|25236.3|25172.2|25169.8|2182
1593186000000|2020-06-26 15:40:00|25226.2|25223.8|25198.2|25195.8|25229.7|25227.3|25184.7|25182.3|1821
1593186300000|2020-06-26 15:45:00|25197.7|25195.3|25217.7|25215.3|25221.7|25219.3|25179.2|25176.8|1229
1593186600000|2020-06-26 15:50:00|25217.2|25214.8|25177.7|25175.3|25225.2|25222.8|25174.7|25172.3|1268
1593186900000|2020-06-26 15:55:00|25176.7|25174.3|25221.2|25218.8|25243.2|25240.8|25175.2|25172.8|1902
1593187200000|2020-06-26 16:00:00|25220.7|25218.3|25188.2|25185.8|25226.7|25224.3|25167.2|25164.8|1829
1593187500000|2020-06-26 16:05:00|25188.7|25186.3|25159.2|25156.8|25194.2|25191.8|25156.7|25154.3|1364
1593187800000|2020-06-26 16:10:00|25159.7|25157.3|25150.7|25148.3|25183.2|25180.8|25138.7|25136.3|1090
1593188100000|2020-06-26 16:15:00|25148.7|25146.3|25099.2|25096.8|25161.2|25158.8|25095.2|25092.8|2022
1593188400000|2020-06-26 16:20:00|25099.7|25097.3|25138.7|25136.3|25139.2|25136.8|25053.2|25050.8|4040
1593188700000|2020-06-26 16:25:00|25138.2|25135.8|25160.7|25158.3|25170.2|25167.8|25126.7|25124.3|2026
1593189000000|2020-06-26 16:30:00|25160.2|25157.8|25146.2|25143.8|25160.7|25158.3|25116.7|25114.3|2823
1593189300000|2020-06-26 16:35:00|25145.2|25142.8|25169.2|25166.8|25170.2|25167.8|25119.2|25116.8|1539
1593189600000|2020-06-26 16:40:00|25170.6|25168.2|25141.6|25139.2|25172.6|25170.2|25124.6|25122.2|2198
1593189900000|2020-06-26 16:45:00|25139.6|25137.2|25142.6|25140.2|25166.6|25164.2|25099.1|25096.7|2129
1593190200000|2020-06-26 16:50:00|25143.1|25140.7|25168.6|25166.2|25170.1|25167.7|25118.1|25115.7|1616
1593190500000|2020-06-26 16:55:00|25168.1|25165.7|25185.1|25182.7|25194.1|25191.7|25154.6|25152.2|1198
1593190800000|2020-06-26 17:00:00|25184.6|25182.2|25200.1|25197.7|25229.6|25227.2|25159.6|25157.2|2141
1593191100000|2020-06-26 17:05:00|25199.6|25197.2|25231.6|25229.2|25246.6|25244.2|25199.1|25196.7|1345
1593191400000|2020-06-26 17:10:00|25231.1|25228.7|25194.1|25191.7|25233.1|25230.7|25190.1|25187.7|1456
1593191700000|2020-06-26 17:15:00|25194.6|25192.2|25199.6|25197.2|25211.1|25208.7|25185.1|25182.7|845
1593192000000|2020-06-26 17:20:00|25200.1|25197.7|25207.6|25205.2|25226.1|25223.7|25181.6|25179.2|1563
1593192300000|2020-06-26 17:25:00|25207.1|25204.7|25203.6|25201.2|25218.6|25216.2|25184.1|25181.7|845
1593192600000|2020-06-26 17:30:00|25204.1|25201.7|25219.6|25217.2|25220.1|25217.7|25184.1|25181.7|1015
1593192900000|2020-06-26 17:35:00|25220.1|25217.7|25222.6|25220.2|25239.6|25237.2|25177.6|25175.2|1919
1593193200000|2020-06-26 17:40:00|25222.1|25219.7|25197.6|25195.2|25228.6|25226.2|25193.6|25191.2|1330
1593193500000|2020-06-26 17:45:00|25197.1|25194.7|25202.1|25199.7|25207.6|25205.2|25180.1|25177.7|688
1593193800000|2020-06-26 17:50:00|25202.6|25200.2|25183.6|25181.2|25207.1|25204.7|25173.6|25171.2|750
1593194100000|2020-06-26 17:55:00|25184.1|25181.7|25159.6|25157.2|25190.6|25188.2|25158.6|25156.2|859
1593194400000|2020-06-26 18:00:00|25160.1|25157.7|25148.1|25145.7|25172.6|25170.2|25125.6|25123.2|1972
1593194700000|2020-06-26 18:05:00|25147.6|25145.2|25145.6|25143.2|25157.1|25154.7|25131.6|25129.2|1741
1593195000000|2020-06-26 18:10:00|25145.1|25142.7|25116.6|25114.2|25174.1|25171.7|25113.1|25110.7|1573
1593195300000|2020-06-26 18:15:00|25116.1|25113.7|25100.1|25097.7|25122.1|25119.7|25095.1|25092.7|980
1593195600000|2020-06-26 18:20:00|25099.6|25097.2|25105.6|25103.2|25121.6|25119.2|25083.1|25080.7|1363
1593195900000|2020-06-26 18:25:00|25105.1|25102.7|25067.6|25065.2|25108.6|25106.2|25045.1|25042.7|1795
1593196200000|2020-06-26 18:30:00|25067.1|25064.7|25065.6|25063.2|25089.1|25086.7|25033.6|25031.2|1565
1593196500000|2020-06-26 18:35:00|25068.6|25066.2|25035.6|25033.2|25068.6|25066.2|25026.6|25024.2|2027
1593196800000|2020-06-26 18:40:00|25035.1|25032.7|25035.6|25033.2|25074.1|25071.7|25031.6|25029.2|1470
1593197100000|2020-06-26 18:45:00|25035.1|25032.7|25017.6|25015.2|25048.6|25046.2|24993.1|24990.7|2368
1593197400000|2020-06-26 18:50:00|25017.1|25014.7|25065.6|25063.2|25077.6|25075.2|25015.1|25012.7|1736
1593197700000|2020-06-26 18:55:00|25065.1|25062.7|25055.6|25053.2|25065.6|25063.2|25030.1|25027.7|1656
1593198000000|2020-06-26 19:00:00|25053.6|25051.2|25053.1|25050.7|25101.6|25099.2|25050.1|25047.7|2949
1593198300000|2020-06-26 19:05:00|25053.6|25051.2|25041.6|25039.2|25065.1|25062.7|25008.6|25006.2|1977
1593198600000|2020-06-26 19:10:00|25042.6|25040.2|25067.1|25064.7|25074.6|25072.2|25016.1|25013.7|1631
1593198900000|2020-06-26 19:15:00|25067.6|25065.2|25020.6|25018.2|25081.6|25079.2|25014.6|25012.2|1421
1593199200000|2020-06-26 19:20:00|25020.1|25017.7|24996.1|24993.7|25036.6|25034.2|24996.1|24993.7|2297
1593199500000|2020-06-26 19:25:00|24996.6|24994.2|25038.1|25035.7|25052.6|25050.2|24977.6|24975.2|3264
1593199800000|2020-06-26 19:30:00|25037.6|25035.2|24995.1|24992.7|25044.6|25042.2|24981.6|24979.2|1852
1593200100000|2020-06-26 19:35:00|24994.1|24991.7|25003.6|25001.2|25012.6|25010.2|24972.6|24970.2|2176
1593200400000|2020-06-26 19:40:00|25002.6|25000.2|25112.6|25110.2|25113.6|25111.2|24983.1|24980.7|3321
1593200700000|2020-06-26 19:45:00|25110.6|25108.2|25060.6|25058.2|25140.1|25137.7|25060.1|25057.7|3409
1593201000000|2020-06-26 19:50:00|25061.1|25058.7|25024.1|25021.7|25089.6|25087.2|25016.6|25014.2|3497
1593201300000|2020-06-26 19:55:00|25023.6|25021.2|25028.1|25025.7|25064.6|25062.2|25008.6|25006.2|5949
1593201600000|2020-06-26 20:00:00|25029.3|25024.5|25099.8|25095|25112.8|25108|25018.3|25013.5|3784
1593201900000|2020-06-26 20:05:00|25101.3|25096.5|25090.3|25085.5|25135.8|25131|25083.8|25079|1971
1593202200000|2020-06-26 20:10:00|25090.8|25086|25094.1|25084.3|25096.8|25088|25059.3|25054.5|1259
1593202500000|2020-06-26 20:15:00|25093.7|25083.9|25070|25060.2|25094.3|25084.5|25067.3|25057.5|1
1593202800000|2020-06-26 20:20:00|25070.3|25060.5|25068.1|25058.3|25072.2|25062.4|25064.8|25055|0
1593203100000|2020-06-26 20:25:00|25067.5|25057.7|25065.1|25055.3|25071.7|25061.9|25057.9|25048.1|0
1593203400000|2020-06-26 20:30:00|25065|25055.2|25050.8|25046|25091.8|25087|25050.8|25046|506
1593203700000|2020-06-26 20:35:00|25049.8|25045|25052.8|25048|25055.8|25051|25045.8|25041|178
1593204000000|2020-06-26 20:40:00|25053.8|25049|25061.8|25057|25066.8|25062|25043.8|25039|180
1593204300000|2020-06-26 20:45:00|25062.8|25058|25056.8|25052|25070.8|25066|25050.8|25046|188
1593204600000|2020-06-26 20:50:00|25055.8|25051|25033.8|25029|25059.8|25055|25031.8|25027|312
1593204900000|2020-06-26 20:55:00|25036.8|25032|25036.8|25027|25039.8|25035|25023.8|25019|155
1593381600000|2020-06-28 22:00:00|24933.8|24929|24922.3|24917.5|24960.8|24956|24878.3|24873.5|1990
1593381900000|2020-06-28 22:05:00|24919.8|24915|24908.3|24903.5|24926.3|24921.5|24884.8|24880|990
1593382200000|2020-06-28 22:10:00|24908.8|24904|24885.8|24881|24923.3|24918.5|24883.3|24878.5|446
1593382500000|2020-06-28 22:15:00|24885.3|24880.5|24918.3|24913.5|24935.8|24931|24880.3|24875.5|712
1593382800000|2020-06-28 22:20:00|24917.8|24913|24958.3|24953.5|24962.3|24957.5|24916.8|24912|579
1593383100000|2020-06-28 22:25:00|24957.3|24952.5|24950.3|24945.5|24961.8|24957|24946.8|24942|435
1593383400000|2020-06-28 22:30:00|24949.8|24945|24954.3|24949.5|24974.8|24970|24945.3|24940.5|337
1593383700000|2020-06-28 22:35:00|24953.3|24948.5|24963.3|24958.5|24974.3|24969.5|24947.3|24942.5|305
1593384000000|2020-06-28 22:40:00|24963.8|24959|24964.8|24960|24994.3|24989.5|24961.8|24957|425
1593384300000|2020-06-28 22:45:00|24964.3|24959.5|24964.8|24960|24968.3|24963.5|24954.3|24949.5|239
1593384600000|2020-06-28 22:50:00|24963.3|24958.5|24976.8|24972|24997.8|24993|24963.3|24958.5|194
1593384900000|2020-06-28 22:55:00|24976.3|24971.5|24973.3|24968.5|24982.3|24977.5|24966.3|24961.5|113
1593385200000|2020-06-28 23:00:00|24973.8|24969|24970.8|24966|24992.8|24988|24947.3|24942.5|260
1593385500000|2020-06-28 23:05:00|24970.3|24965.5|24941.3|24936.5|24977.8|24973|24937.3|24932.5|199
1593385800000|2020-06-28 23:10:00|24942.3|24937.5|24978.8|24974|24979.3|24974.5|24941.3|24936.5|159
1593386100000|2020-06-28 23:15:00|24978.3|24973.5|24953.8|24949|24981.3|24976.5|24949.3|24944.5|140
1593386400000|2020-06-28 23:20:00|24952.8|24948|24944.3|24939.5|24962.8|24958|24940.8|24936|98
1593386700000|2020-06-28 23:25:00|24944.8|24940|24924.3|24919.5|24961.8|24957|24921.3|24916.5|241
1593387000000|2020-06-28 23:30:00|24921.3|24916.5|24962.3|24957.5|24963.8|24959|24920.8|24916|260
1593387300000|2020-06-28 23:35:00|24962.8|24958|25007.8|25003|25007.8|25003|24960.8|24956|324
1593387600000|2020-06-28 23:40:00|25008.3|25003.5|25050.8|25046|25052.8|25048|25008.3|25003.5|654
1593387900000|2020-06-28 23:45:00|25051.3|25046.5|25038.8|25034|25056.3|25051.5|25028.8|25024|219
1593388200000|2020-06-28 23:50:00|25039.3|25034.5|25032.3|25027.5|25049.3|25044.5|25024.8|25020|214
1593388500000|2020-06-28 23:55:00|25032.8|25028|25015.8|25011|25055.8|25051|25006.8|25002|243
1593388800000|2020-06-29 00:00:00|25016.3|25011.5|24990.3|24985.5|25034.3|25029.5|24977.8|24973|493
1593389100000|2020-06-29 00:05:00|24990.8|24986|25025.3|25020.5|25036.8|25032|24990.3|24985.5|224
1593389400000|2020-06-29 00:10:00|25025.8|25021|25015.3|25010.5|25046.8|25042|24997.3|24992.5|283
1593389700000|2020-06-29 00:15:00|25016.8|25012|24974.8|24970|25016.8|25012|24974.8|24970|213
1593390000000|2020-06-29 00:20:00|24975.3|24970.5|24981.8|24977|24989.3|24984.5|24963.3|24958.5|228
1593390300000|2020-06-29 00:25:00|24982.3|24977.5|24993.8|24989|25009.8|25005|24979.8|24975|218
1593390600000|2020-06-29 00:30:00|24994.3|24989.5|25004.8|25000|25029.8|25025|24985.3|24980.5|312
1593390900000|2020-06-29 00:35:00|25004.3|24999.5|24982.3|24977.5|25006.3|25001.5|24970.3|24965.5|201
1593391200000|2020-06-29 00:40:00|24982.8|24978|25005.8|25001|25023.8|25019|24978.3|24973.5|205
1593391500000|2020-06-29 00:45:00|25006.3|25001.5|25035.8|25031|25042.8|25038|25006.3|25001.5|273
1593391800000|2020-06-29 00:50:00|25035.3|25030.5|25027.3|25022.5|25044.3|25039.5|25019.3|25014.5|219
1593392100000|2020-06-29 00:55:00|25026.8|25022|25067.3|25062.5|25078.8|25074|25021.8|25017|326
1593392400000|2020-06-29 01:00:00|25066.8|25062|25087.3|25082.5|25098.3|25093.5|25063.3|25058.5|498
1593392700000|2020-06-29 01:05:00|25086.8|25082|25101.8|25097|25110.3|25105.5|25079.3|25074.5|265
1593393000000|2020-06-29 01:10:00|25101.3|25096.5|25147.8|25143|25151.3|25146.5|25089.3|25084.5|637
1593393300000|2020-06-29 01:15:00|25142.8|25138|25162.3|25157.5|25180.3|25175.5|25138.8|25134|650
1593393600000|2020-06-29 01:20:00|25163.8|25159|25139.3|25134.5|25165.8|25161|25128.3|25123.5|321
1593393900000|2020-06-29 01:25:00|25139.8|25135|25158.8|25154|25170.3|25165.5|25135.8|25131|212
1593394200000|2020-06-29 01:30:00|25159.3|25154.5|25135.8|25131|25193.8|25189|25133.3|25128.5|558
1593394500000|2020-06-29 01:35:00|25136.3|25131.5|25132.8|25128|25138.8|25134|25113.8|25109|348
1593394800000|2020-06-29 01:40:00|25132.3|25127.5|25152.3|25147.5|25168.3|25163.5|25121.3|25116.5|355
1593395100000|2020-06-29 01:45:00|25152.8|25148|25163.3|25158.5|25174.8|25170|25150.3|25145.5|298
1593395400000|2020-06-29 01:50:00|25163.8|25159|25163.8|25159|25187.3|25182.5|25161.3|25156.5|447
1593395700000|2020-06-29 01:55:00|25164.8|25160|25180.8|25176|25188.3|25183.5|25156.3|25151.5|411
1593396000000|2020-06-29 02:00:00|25180.3|25175.5|25148.3|25143.5|25186.8|25182|25145.3|25140.5|258
1593396300000|2020-06-29 02:05:00|25147.8|25143|25167.3|25162.5|25169.3|25164.5|25142.3|25137.5|269
1593396600000|2020-06-29 02:10:00|25166.8|25162|25208.3|25203.5|25212.3|25207.5|25158.8|25154|381
1593396900000|2020-06-29 02:15:00|25206.8|25202|25181.3|25176.5|25212.3|25207.5|25177.8|25173|306
1593397200000|2020-06-29 02:20:00|25181.8|25177|25172.8|25168|25187.3|25182.5|25166.3|25161.5|162
1593397500000|2020-06-29 02:25:00|25173.3|25168.5|25168.3|25163.5|25180.3|25175.5|25163.3|25158.5|248
1593397800000|2020-06-29 02:30:00|25168.8|25164|25129.8|25125|25168.8|25164|25126.3|25121.5|428
1593398100000|2020-06-29 02:35:00|25131.3|25126.5|25145.3|25140.5|25147.3|25142.5|25129.8|25125|249
1593398400000|2020-06-29 02:40:00|25144.8|25140|25140.3|25135.5|25156.3|25151.5|25129.8|25125|286
1593398700000|2020-06-29 02:45:00|25141.3|25136.5|25140.8|25136|25158.3|25153.5|25132.8|25128|230
1593399000000|2020-06-29 02:50:00|25141.3|25136.5|25088.8|25084|25146.8|25142|25086.3|25081.5|365
1593399300000|2020-06-29 02:55:00|25090.3|25085.5|25113.3|25108.5|25118.3|25113.5|25076.8|25072|654
1593399600000|2020-06-29 03:00:00|25112.8|25108|25110.3|25105.5|25134.3|25129.5|25097.8|25093|325
1593399900000|2020-06-29 03:05:00|25110.8|25106|25099.3|25094.5|25113.8|25109|25092.3|25087.5|153
1593400200000|2020-06-29 03:10:00|25099.8|25095|25075.3|25070.5|25102.3|25097.5|25059.8|25055|349
1593400500000|2020-06-29 03:15:00|25075.8|25071|25071.3|25066.5|25076.8|25072|25060.8|25056|355
1593400800000|2020-06-29 03:20:00|25070.8|25066|25100.3|25095.5|25106.3|25101.5|25069.3|25064.5|212
1593401100000|2020-06-29 03:25:00|25099.8|25095|25076.3|25071.5|25100.3|25095.5|25072.3|25067.5|337
1593401400000|2020-06-29 03:30:00|25075.8|25071|25067.3|25062.5|25092.8|25088|25041.8|25037|534
1593401700000|2020-06-29 03:35:00|25067.8|25063|25070.3|25065.5|25078.3|25073.5|25054.8|25050|188
1593402000000|2020-06-29 03:40:00|25069.8|25065|25020.8|25016|25076.8|25072|25019.3|25014.5|331
1593402300000|2020-06-29 03:45:00|25020.3|25015.5|25021.3|25016.5|25036.8|25032|25016.8|25012|278
1593402600000|2020-06-29 03:50:00|25020.8|25016|25030.3|25025.5|25032.8|25028|25012.3|25007.5|261
1593402900000|2020-06-29 03:55:00|25029.8|25025|25042.3|25037.5|25054.3|25049.5|25028.3|25023.5|232
1593403200000|2020-06-29 04:00:00|25042.8|25038|25064.8|25060|25068.8|25064|25036.8|25032|251
1593403500000|2020-06-29 04:05:00|25064.3|25059.5|25056.8|25052|25087.8|25083|25043.8|25039|344
1593403800000|2020-06-29 04:10:00|25057.3|25052.5|25033.3|25028.5|25062.8|25058|25030.3|25025.5|210
1593404100000|2020-06-29 04:15:00|25033.8|25029|25040.8|25036|25047.3|25042.5|25013.3|25008.5|256
1593404400000|2020-06-29 04:20:00|25041.3|25036.5|25029.8|25025|25056.8|25052|25028.8|25024|176
1593404700000|2020-06-29 04:25:00|25027.3|25022.5|25046.8|25042|25047.8|25043|25027.3|25022.5|137
1593405000000|2020-06-29 04:30:00|25047.3|25042.5|25039.8|25035|25061.3|25056.5|25036.8|25032|195
1593405300000|2020-06-29 04:35:00|25040.3|25035.5|24991.3|24986.5|25041.3|25036.5|24982.8|24978|725
1593405600000|2020-06-29 04:40:00|24991.8|24987|25006.3|25001.5|25011.8|25007|24977.8|24973|498
1593405900000|2020-06-29 04:45:00|25006.8|25002|25006.3|25001.5|25017.3|25012.5|25001.3|24996.5|231
1593406200000|2020-06-29 04:50:00|25005.8|25001|25009.3|25004.5|25009.8|25005|24983.8|24979|190
1593406500000|2020-06-29 04:55:00|25010.3|25005.5|24995.3|24990.5|25022.3|25017.5|24984.8|24980|331
1593406800000|2020-06-29 05:00:00|24994.3|24989.5|25013.3|25008.5|25020.8|25016|24992.8|24988|249
1593407100000|2020-06-29 05:05:00|25012.8|25008|25052.3|25047.5|25060.3|25055.5|25009.3|25004.5|468
1593407400000|2020-06-29 05:10:00|25052.8|25048|25069.3|25064.5|25082.8|25078|25052.8|25048|374
1593407700000|2020-06-29 05:15:00|25069.8|25065|25067.3|25062.5|25078.3|25073.5|25061.3|25056.5|193
1593408000000|2020-06-29 05:20:00|25066.8|25062|25066.3|25061.5|25085.8|25081|25062.8|25058|223
1593408300000|2020-06-29 05:25:00|25065.8|25061|25100.3|25095.5|25114.3|25109.5|25064.8|25060|349
1593408600000|2020-06-29 05:30:00|25099.8|25095|25090.8|25086|25107.3|25102.5|25078.8|25074|240
1593408900000|2020-06-29 05:35:00|25091.3|25086.5|25067.3|25062.5|25093.3|25088.5|25062.3|25057.5|361
1593409200000|2020-06-29 05:40:00|25066.8|25062|25065.3|25060.5|25078.3|25073.5|25054.8|25050|273
1593409500000|2020-06-29 05:45:00|25065.8|25061|25031.3|25026.5|25071.3|25066.5|25027.3|25022.5|363
1593409800000|2020-06-29 05:50:00|25031.8|25027|25011.3|25006.5|25045.8|25041|25003.8|24999|318
1593410100000|2020-06-29 05:55:00|25010.8|25006|25008.8|25004|25029.8|25025|25007.3|25002.5|349
1593410400000|2020-06-29 06:00:00|25008.2|25004.6|25008.7|25005.1|25029.7|25026.1|24996.7|24993.1|484
1593410700000|2020-06-29 06:05:00|25008.2|25004.6|25045.7|25042.1|25060.2|25056.6|24971.7|24968.1|811
1593411000000|2020-06-29 06:10:00|25044.7|25041.1|25031.7|25028.1|25065.2|25061.6|25003.7|25000.1|488
1593411300000|2020-06-29 06:15:00|25034.7|25031.1|25059.7|25056.1|25065.7|25062.1|25008.2|25004.6|399
1593411600000|2020-06-29 06:20:00|25061.2|25057.6|25086.7|25083.1|25099.7|25096.1|25038.7|25035.1|362
1593411900000|2020-06-29 06:25:00|25086.2|25082.6|25089.7|25086.1|25097.2|25093.6|25075.7|25072.1|294
1593412200000|2020-06-29 06:30:00|25090.2|25086.6|25086.7|25083.1|25121.7|25118.1|25077.2|25073.6|390
1593412500000|2020-06-29 06:35:00|25086.2|25082.6|25101.7|25098.1|25110.7|25107.1|25060.2|25056.6|409
1593412800000|2020-06-29 06:40:00|25101.2|25097.6|25063.7|25060.1|25111.2|25107.6|25061.2|25057.6|215
1593413100000|2020-06-29 06:45:00|25062.7|25059.1|25052.7|25049.1|25077.2|25073.6|25050.2|25046.6|213
1593413400000|2020-06-29 06:50:00|25052.2|25048.6|25067.7|25064.1|25077.2|25073.6|25032.2|25028.6|248
1593413700000|2020-06-29 06:55:00|25068.7|25065.1|25073.2|25069.6|25107.7|25104.1|25065.2|25061.6|358
1593414000000|2020-06-29 07:00:00|25079.7|25076.1|25088.7|25085.1|25131.2|25127.6|25073.7|25070.1|867
1593414300000|2020-06-29 07:05:00|25088.2|25084.6|25155.7|25152.1|25169.2|25165.6|25080.7|25077.1|1274
1593414600000|2020-06-29 07:10:00|25155.2|25151.6|25174.7|25171.1|25189.2|25185.6|25145.7|25142.1|857
1593414900000|2020-06-29 07:15:00|25175.2|25171.6|25144.7|25141.1|25189.7|25186.1|25142.2|25138.6|608
1593415200000|2020-06-29 07:20:00|25145.2|25141.6|25171.7|25168.1|25189.2|25185.6|25145.2|25141.6|661
1593415500000|2020-06-29 07:25:00|25171.2|25167.6|25156.7|25153.1|25183.7|25180.1|25145.2|25141.6|425
1593415800000|2020-06-29 07:30:00|25157.2|25153.6|25149.2|25145.6|25166.7|25163.1|25139.2|25135.6|578
1593416100000|2020-06-29 07:35:00|25148.7|25145.1|25146.2|25142.6|25165.7|25162.1|25145.7|25142.1|256
1593416400000|2020-06-29 07:40:00|25145.7|25142.1|25136.2|25132.6|25155.7|25152.1|25123.2|25119.6|442
1593416700000|2020-06-29 07:45:00|25136.7|25133.1|25090.7|25087.1|25147.2|25143.6|25073.2|25069.6|663
1593417000000|2020-06-29 07:50:00|25090.2|25086.6|25117.2|25113.6|25122.2|25118.6|25088.2|25084.6|515
1593417300000|2020-06-29 07:55:00|25114.7|25111.1|25132.2|25128.6|25139.2|25135.6|25112.7|25109.1|252
1593417600000|2020-06-29 08:00:00|25131.7|25128.1|25099.2|25095.6|25132.2|25128.6|25090.7|25087.1|514
1593417900000|2020-06-29 08:05:00|25098.7|25095.1|25096.2|25092.6|25112.2|25108.6|25075.2|25071.6|477
1593418200000|2020-06-29 08:10:00|25097.7|25094.1|25053.2|25049.6|25108.7|25105.1|25041.2|25037.6|758
1593418500000|2020-06-29 08:15:00|25051.2|25047.6|25048.2|25044.6|25070.7|25067.1|25048.2|25044.6|424
1593418800000|2020-06-29 08:20:00|25048.7|25045.1|25079.7|25076.1|25087.7|25084.1|25045.2|25041.6|416
1593419100000|2020-06-29 08:25:00|25079.2|25075.6|25096.7|25093.1|25097.7|25094.1|25063.7|25060.1|385
1593419400000|2020-06-29 08:30:00|25096.2|25092.6|25088.7|25085.1|25099.7|25096.1|25078.7|25075.1|280
1593419700000|2020-06-29 08:35:00|25088.2|25084.6|25093.2|25089.6|25116.7|25113.1|25077.7|25074.1|422
1593420000000|2020-06-29 08:40:00|25092.7|25089.1|25126.7|25123.1|25134.7|25131.1|25088.2|25084.6|409
1593420300000|2020-06-29 08:45:00|25127.2|25123.6|25136.2|25132.6|25150.7|25147.1|25123.2|25119.6|423
1593420600000|2020-06-29 08:50:00|25137.2|25133.6|25143.7|25140.1|25152.2|25148.6|25132.7|25129.1|243
1593420900000|2020-06-29 08:55:00|25144.2|25140.6|25159.2|25155.6|25168.2|25164.6|25133.7|25130.1|369
1593421200000|2020-06-29 09:00:00|25158.7|25155.1|25138.7|25135.1|25161.7|25158.1|25129.7|25126.1|377
1593421500000|2020-06-29 09:05:00|25139.2|25135.6|25123.2|25119.6|25151.7|25148.1|25109.7|25106.1|489
1593421800000|2020-06-29 09:10:00|25124.2|25120.6|25135.7|25132.1|25156.2|25152.6|25120.2|25116.6|549
1593422100000|2020-06-29 09:15:00|25136.2|25132.6|25152.7|25149.1|25159.7|25156.1|25135.7|25132.1|249
1593422400000|2020-06-29 09:20:00|25153.7|25150.1|25156.2|25152.6|25162.2|25158.6|25146.2|25142.6|243
1593422700000|2020-06-29 09:25:00|25156.7|25153.1|25139.7|25136.1|25157.7|25154.1|25136.2|25132.6|198
1593423000000|2020-06-29 09:30:00|25139.2|25135.6|25168.2|25164.6|25174.7|25171.1|25098.2|25094.6|1014
1593423300000|2020-06-29 09:35:00|25167.7|25164.1|25180.7|25177.1|25183.7|25180.1|25154.7|25151.1|584
1593423600000|2020-06-29 09:40:00|25180.2|25176.6|25184.2|25180.6|25203.7|25200.1|25179.2|25175.6|1100
1593423900000|2020-06-29 09:45:00|25188.7|25185.1|25204.7|25201.1|25209.2|25205.6|25182.2|25178.6|1130
1593424200000|2020-06-29 09:50:00|25205.2|25201.6|25193.2|25189.6|25220.2|25216.6|25192.7|25189.1|459
1593424500000|2020-06-29 09:55:00|25192.7|25189.1|25204.2|25200.6|25208.2|25204.6|25186.7|25183.1|476
1593424800000|2020-06-29 10:00:00|25203.7|25200.1|25164.2|25160.6|25226.2|25222.6|25142.7|25139.1|1779
1593425100000|2020-06-29 10:05:00|25163.7|25160.1|25182.7|25179.1|25183.2|25179.6|25163.7|25160.1|682
1593425400000|2020-06-29 10:10:00|25182.2|25178.6|25158.7|25155.1|25190.7|25187.1|25155.2|25151.6|683
1593425700000|2020-06-29 10:15:00|25159.2|25155.6|25171.2|25167.6|25175.2|25171.6|25155.2|25151.6|362
1593426000000|2020-06-29 10:20:00|25171.7|25168.1|25169.7|25166.1|25178.2|25174.6|25163.7|25160.1|227
1593426300000|2020-06-29 10:25:00|25170.2|25166.6|25175.2|25171.6|25183.2|25179.6|25167.2|25163.6|227
1593426600000|2020-06-29 10:30:00|25175.7|25172.1|25165.2|25161.6|25181.7|25178.1|25162.7|25159.1|296
1593426900000|2020-06-29 10:35:00|25164.7|25161.1|25124.2|25120.6|25170.2|25166.6|25114.2|25110.6|636
1593427200000|2020-06-29 10:40:00|25124.7|25121.1|25142.2|25138.6|25145.2|25141.6|25124.7|25121.1|433
1593427500000|2020-06-29 10:45:00|25143.2|25139.6|25182.2|25178.6|25190.7|25187.1|25141.7|25138.1|482
1593427800000|2020-06-29 10:50:00|25180.7|25177.1|25184.7|25181.1|25191.2|25187.6|25177.2|25173.6|377
1593428100000|2020-06-29 10:55:00|25184.2|25180.6|25188.2|25184.6|25194.2|25190.6|25178.2|25174.6|368
1593428400000|2020-06-29 11:00:00|25190.7|25187.1|25168.7|25165.1|25195.2|25191.6|25165.7|25162.1|562
1593428700000|2020-06-29 11:05:00|25168.2|25164.6|25178.2|25174.6|25184.7|25181.1|25161.7|25158.1|542
1593429000000|2020-06-29 11:10:00|25179.2|25175.6|25190.2|25186.6|25199.2|25195.6|25176.2|25172.6|521
1593429300000|2020-06-29 11:15:00|25190.7|25187.1|25193.7|25190.1|25195.2|25191.6|25173.2|25169.6|463
1593429600000|2020-06-29 11:20:00|25193.2|25189.6|25224.2|25220.6|25227.2|25223.6|25192.2|25188.6|620
1593429900000|2020-06-29 11:25:00|25223.7|25220.1|25236.2|25232.6|25246.2|25242.6|25217.2|25213.6|630
1593430200000|2020-06-29 11:30:00|25236.7|25233.1|25223.7|25220.1|25241.2|25237.6|25219.2|25215.6|414
1593430500000|2020-06-29 11:35:00|25224.2|25220.6|25217.2|25213.6|25228.7|25225.1|25213.2|25209.6|289
1593430800000|2020-06-29 11:40:00|25216.7|25213.1|25227.2|25223.6|25228.7|25225.1|25210.2|25206.6|241
1593431100000|2020-06-29 11:45:00|25226.7|25223.1|25223.2|25219.6|25234.2|25230.6|25212.2|25208.6|357
1593431400000|2020-06-29 11:50:00|25222.2|25218.6|25296.2|25292.6|25308.2|25304.6|25216.2|25212.6|1633
1593431700000|2020-06-29 11:55:00|25294.2|25290.6|25297.2|25293.6|25323.2|25319.6|25293.7|25290.1|1263
1593432000000|2020-06-29 12:00:00|25299.7|25296.1|25292.7|25289.1|25310.7|25307.1|25268.2|25264.6|1072
1593432300000|2020-06-29 12:05:00|25294.7|25291.1|25282.2|25278.6|25303.2|25299.6|25274.7|25271.1|578
1593432600000|2020-06-29 12:10:00|25283.2|25279.6|25283.2|25279.6|25298.2|25294.6|25278.2|25274.6|555
1593432900000|2020-06-29 12:15:00|25282.2|25278.6|25271.2|25267.6|25290.2|25286.6|25271.2|25267.6|282
1593433200000|2020-06-29 12:20:00|25271.7|25268.1|25251.2|25247.6|25276.7|25273.1|25246.2|25242.6|640
1593433500000|2020-06-29 12:25:00|25250.7|25247.1|25241.2|25237.6|25253.2|25249.6|25233.2|25229.6|422
1593433800000|2020-06-29 12:30:00|25242.2|25238.6|25243.2|25239.6|25253.2|25249.6|25233.7|25230.1|516
1593434100000|2020-06-29 12:35:00|25242.7|25239.1|25216.7|25213.1|25252.7|25249.1|25206.2|25202.6|952
1593434400000|2020-06-29 12:40:00|25216.2|25212.6|25201.2|25197.6|25216.2|25212.6|25184.7|25181.1|701
1593434700000|2020-06-29 12:45:00|25201.7|25198.1|25210.2|25206.6|25221.2|25217.6|25201.2|25197.6|508
1593435000000|2020-06-29 12:50:00|25209.7|25206.1|25202.2|25198.6|25223.2|25219.6|25201.7|25198.1|455
1593435300000|2020-06-29 12:55:00|25201.7|25198.1|25199.2|25195.6|25202.2|25198.6|25169.2|25165.6|1063
1593435600000|2020-06-29 13:00:00|25202.2|25198.6|25200.2|25196.6|25217.7|25214.1|25194.2|25190.6|983
1593435900000|2020-06-29 13:05:00|25200.7|25197.1|25186.7|25183.1|25205.7|25202.1|25180.2|25176.6|592
1593436200000|2020-06-29 13:10:00|25186.2|25182.6|25191.7|25188.1|25201.7|25198.1|25183.7|25180.1|1298
1593436500000|2020-06-29 13:15:00|25191.2|25187.6|25203.2|25199.6|25210.7|25207.1|25190.7|25187.1|736
1593436800000|2020-06-29 13:20:00|25203.7|25200.1|25226.7|25223.1|25227.7|25224.1|25195.7|25192.1|699
1593437100000|2020-06-29 13:25:00|25227.2|25223.6|25218.2|25214.6|25227.2|25223.6|25209.7|25206.1|686
1593437400000|2020-06-29 13:30:00|25217.6|25215.2|25188.6|25186.2|25257.1|25254.7|25175.1|25172.7|6644
1593437700000|2020-06-29 13:35:00|25189.6|25187.2|25145.1|25142.7|25216.6|25214.2|25144.1|25141.7|4069
1593438000000|2020-06-29 13:40:00|25144.6|25142.2|25119.6|25117.2|25152.1|25149.7|25095.6|25093.2|4101
1593438300000|2020-06-29 13:45:00|25118.6|25116.2|25159.1|25156.7|25162.6|25160.2|25098.6|25096.2|3722
1593438600000|2020-06-29 13:50:00|25157.6|25155.2|25225.6|25223.2|25230.1|25227.7|25130.6|25128.2|3308
1593438900000|2020-06-29 13:55:00|25224.6|25222.2|25226.1|25223.7|25256.6|25254.2|25209.6|25207.2|2803
1593439200000|2020-06-29 14:00:00|25227.1|25224.7|25287.6|25285.2|25291.6|25289.2|25224.1|25221.7|3544
1593439500000|2020-06-29 14:05:00|25288.6|25286.2|25297.1|25294.7|25308.1|25305.7|25265.6|25263.2|2754
1593439800000|2020-06-29 14:10:00|25295.9|25293.5|25335.9|25333.5|25354.4|25352|25250.9|25248.5|4312
1593440100000|2020-06-29 14:15:00|25337.4|25335|25360.9|25358.5|25372.4|25370|25328.4|25326|2585
1593440400000|2020-06-29 14:20:00|25361.4|25359|25346.4|25344|25374.4|25372|25339.4|25337|1633
1593440700000|2020-06-29 14:25:00|25345.9|25343.5|25345.9|25343.5|25390.4|25388|25333.9|25331.5|2516
1593441000000|2020-06-29 14:30:00|25347.4|25345|25370.4|25368|25381.9|25379.5|25345.4|25343|2309
1593441300000|2020-06-29 14:35:00|25369.9|25367.5|25425.4|25423|25440.9|25438.5|25338.4|25336|4557
1593441600000|2020-06-29 14:40:00|25426.4|25424|25419.4|25417|25444.4|25442|25391.4|25389|2627
1593441900000|2020-06-29 14:45:00|25421.9|25419.5|25432.9|25430.5|25440.4|25438|25404.4|25402|1615
1593442200000|2020-06-29 14:50:00|25431.4|25429|25426.9|25424.5|25477.9|25475.5|25420.4|25418|2960
1593442500000|2020-06-29 14:55:00|25427.4|25425|25412.4|25410|25437.4|25435|25401.9|25399.5|1602
1593442800000|2020-06-29 15:00:00|25412.9|25410.5|25409.4|25407|25435.4|25433|25403.9|25401.5|1639
1593443100000|2020-06-29 15:05:00|25410.4|25408|25409.4|25407|25411.4|25409|25379.4|25377|2329
1593443400000|2020-06-29 15:10:00|25408.9|25406.5|25376.4|25374|25408.9|25406.5|25376.4|25374|1367
1593443700000|2020-06-29 15:15:00|25375.9|25373.5|25389.4|25387|25400.4|25398|25356.4|25354|2143
1593444000000|2020-06-29 15:20:00|25388.9|25386.5|25424.9|25422.5|25431.9|25429.5|25380.4|25378|1824
1593444300000|2020-06-29 15:25:00|25425.4|25423|25457.9|25455.5|25469.4|25467|25425.4|25423|2436
1593444600000|2020-06-29 15:30:00|25456.4|25454|25438.4|25436|25475.9|25473.5|25431.9|25429.5|1827
1593444900000|2020-06-29 15:35:00|25438.9|25436.5|25430.9|25428.5|25456.9|25454.5|25418.4|25416|1353
1593445200000|2020-06-29 15:40:00|25431.4|25429|25450.9|25448.5|25458.4|25456|25422.9|25420.5|1044
1593445500000|2020-06-29 15:45:00|25450.4|25448|25431.4|25429|25461.4|25459|25404.4|25402|1754
1593445800000|2020-06-29 15:50:00|25430.9|25428.5|25408.4|25406|25435.9|25433.5|25404.4|25402|1250
1593446100000|2020-06-29 15:55:00|25407.9|25405.5|25382.4|25380|25419.4|25417|25375.4|25373|1899
1593446400000|2020-06-29 16:00:00|25383.4|25381|25417.9|25415.5|25436.9|25434.5|25383.4|25381|1519
1593446700000|2020-06-29 16:05:00|25417.4|25415|25408.9|25406.5|25423.4|25421|25390.9|25388.5|954
1593447000000|2020-06-29 16:10:00|25408.4|25406|25413.9|25411.5|25426.9|25424.5|25399.4|25397|575
1593447300000|2020-06-29 16:15:00|25413.4|25411|25463.4|25461|25466.4|25464|25400.4|25398|2052
1593447600000|2020-06-29 16:20:00|25462.9|25460.5|25460.4|25458|25479.4|25477|25454.9|25452.5|1220
1593447900000|2020-06-29 16:25:00|25459.9|25457.5|25464.4|25462|25467.4|25465|25454.9|25452.5|844
1593448200000|2020-06-29 16:30:00|25464.9|25462.5|25471.9|25469.5|25474.9|25472.5|25459.4|25457|729
1593448500000|2020-06-29 16:35:00|25471.4|25469|25483.4|25481|25494.4|25492|25469.9|25467.5|1597
1593448800000|2020-06-29 16:40:00|25484.4|25482|25480.4|25478|25489.9|25487.5|25473.4|25471|654
1593449100000|2020-06-29 16:45:00|25480.9|25478.5|25492.4|25490|25496.9|25494.5|25474.9|25472.5|752
1593449400000|2020-06-29 16:50:00|25491.9|25489.5|25481.9|25479.5|25502.4|25500|25478.9|25476.5|1029
1593449700000|2020-06-29 16:55:00|25482.9|25480.5|25449.4|25447|25482.9|25480.5|25441.9|25439.5|1182
1593450000000|2020-06-29 17:00:00|25451.4|25449|25444.9|25442.5|25456.4|25454|25440.4|25438|606
1593450300000|2020-06-29 17:05:00|25445.4|25443|25455.9|25453.5|25461.4|25459|25445.4|25443|493
1593450600000|2020-06-29 17:10:00|25456.4|25454|25480.9|25478.5|25483.4|25481|25454.4|25452|1124
1593450900000|2020-06-29 17:15:00|25480.4|25478|25482.4|25480|25482.4|25480|25468.9|25466.5|575
1593451200000|2020-06-29 17:20:00|25481.9|25479.5|25492.9|25490.5|25498.4|25496|25470.9|25468.5|785
1593451500000|2020-06-29 17:25:00|25493.4|25491|25505.4|25503|25509.9|25507.5|25487.4|25485|929
1593451800000|2020-06-29 17:30:00|25504.9|25502.5|25493.4|25491|25515.9|25513.5|25481.4|25479|1639
1593452100000|2020-06-29 17:35:00|25493.9|25491.5|25537.4|25535|25537.9|25535.5|25488.9|25486.5|1413
1593452400000|2020-06-29 17:40:00|25536.9|25534.5|25522.9|25520.5|25538.9|25536.5|25520.4|25518|761
1593452700000|2020-06-29 17:45:00|25523.9|25521.5|25514.9|25512.5|25532.4|25530|25507.9|25505.5|752
1593453000000|2020-06-29 17:50:00|25515.4|25513|25499.4|25497|25515.4|25513|25495.4|25493|541
1593453300000|2020-06-29 17:55:00|25498.9|25496.5|25497.4|25495|25503.4|25501|25488.9|25486.5|732
1593453600000|2020-06-29 18:00:00|25497.9|25495.5|25508.9|25506.5|25521.9|25519.5|25494.4|25492|995
1593453900000|2020-06-29 18:05:00|25508.4|25506|25483.4|25481|25512.4|25510|25475.4|25473|1083
1593454200000|2020-06-29 18:10:00|25482.9|25480.5|25488.4|25486|25496.9|25494.5|25479.4|25477|581
1593454500000|2020-06-29 18:15:00|25487.9|25485.5|25496.9|25494.5|25512.9|25510.5|25485.9|25483.5|528
1593454800000|2020-06-29 18:20:00|25495.4|25493|25494.4|25492|25511.9|25509.5|25491.9|25489.5|463
1593455100000|2020-06-29 18:25:00|25493.9|25491.5|25478.9|25476.5|25501.4|25499|25471.9|25469.5|727
1593455400000|2020-06-29 18:30:00|25478.4|25476|25482.9|25480.5|25495.9|25493.5|25476.4|25474|815
1593455700000|2020-06-29 18:35:00|25483.4|25481|25485.4|25483|25493.9|25491.5|25473.4|25471|576
1593456000000|2020-06-29 18:40:00|25485.9|25483.5|25502.9|25500.5|25507.9|25505.5|25478.9|25476.5|690
1593456300000|2020-06-29 18:45:00|25503.4|25501|25468.4|25466|25510.4|25508|25466.9|25464.5|1292
1593456600000|2020-06-29 18:50:00|25467.9|25465.5|25478.4|25476|25483.4|25481|25451.4|25449|1079
1593456900000|2020-06-29 18:55:00|25477.9|25475.5|25478.4|25476|25493.9|25491.5|25467.4|25465|645
1593457200000|2020-06-29 19:00:00|25478.9|25476.5|25441.4|25439|25492.9|25490.5|25434.9|25432.5|1681
1593457500000|2020-06-29 19:05:00|25440.9|25438.5|25443.9|25441.5|25450.4|25448|25430.4|25428|1135
1593457800000|2020-06-29 19:10:00|25442.9|25440.5|25429.9|25427.5|25444.4|25442|25417.9|25415.5|953
1593458100000|2020-06-29 19:15:00|25430.4|25428|25446.4|25444|25458.9|25456.5|25429.4|25427|1023
1593458400000|2020-06-29 19:20:00|25445.4|25443|25457.9|25455.5|25471.9|25469.5|25442.4|25440|896
1593458700000|2020-06-29 19:25:00|25457.4|25455|25460.4|25458|25474.9|25472.5|25446.4|25444|872
1593459000000|2020-06-29 19:30:00|25460.9|25458.5|25513.9|25511.5|25517.9|25515.5|25458.9|25456.5|1347
1593459300000|2020-06-29 19:35:00|25514.4|25512|25495.4|25493|25521.4|25519|25495.4|25493|1021
1593459600000|2020-06-29 19:40:00|25495.9|25493.5|25469.4|25467|25506.4|25504|25449.4|25447|1532
1593459900000|2020-06-29 19:45:00|25469.9|25467.5|25436.9|25434.5|25486.9|25484.5|25427.4|25425|2167
1593460200000|2020-06-29 19:50:00|25437.4|25435|25500.4|25498|25502.4|25500|25428.4|25426|2911
1593460500000|2020-06-29 19:55:00|25498.4|25496|25597.9|25595.5|25601.4|25599|25494.9|25492.5|5010
1593460800000|2020-06-29 20:00:00|25599.1|25594.3|25611.6|25606.8|25639.1|25634.3|25594.6|25589.8|3530
1593461100000|2020-06-29 20:05:00|25611.1|25606.3|25613.6|25608.8|25633.1|25628.3|25606.6|25601.8|1307
1593461400000|2020-06-29 20:10:00|25613.1|25608.3|25628.9|25619.1|25640.1|25635.3|25603.6|25598.8|2265
1593461700000|2020-06-29 20:15:00|25628.8|25619|25621.4|25611.6|25628.8|25619|25617|25607.2|3
1593462000000|2020-06-29 20:20:00|25621.5|25611.7|25630.2|25620.4|25631.6|25621.8|25619.9|25610.1|0
1593462300000|2020-06-29 20:25:00|25630.3|25620.5|25627|25617.2|25630.3|25620.5|25624|25614.2|0
1593462600000|2020-06-29 20:30:00|25621.6|25616.8|25624.6|25619.8|25628.6|25623.8|25614.6|25609.8|444
1593462900000|2020-06-29 20:35:00|25626.6|25621.8|25632.6|25627.8|25633.6|25628.8|25617.6|25612.8|295
1593463200000|2020-06-29 20:40:00|25633.6|25628.8|25655.6|25650.8|25676.6|25671.8|25631.6|25626.8|737
1593463500000|2020-06-29 20:45:00|25656.6|25651.8|25643.6|25638.8|25662.6|25657.8|25641.6|25636.8|443
1593463800000|2020-06-29 20:50:00|25642.6|25637.8|25632.6|25627.8|25651.6|25646.8|25631.6|25626.8|280
1593464100000|2020-06-29 20:55:00|25631.6|25626.8|25630|25620.2|25635.6|25630.8|25620.6|25615.8|188
1593464400000|2020-06-29 21:00:00|25629.6|25619.8|25618.5|25608.7|25637.6|25627.8|25615.1|25605.3|0
1593464700000|2020-06-29 21:05:00|25618.6|25608.8|25626.5|25616.7|25628.2|25618.4|25614.1|25604.3|0
1593465000000|2020-06-29 21:10:00|25626.9|25617.1|25634.6|25624.8|25635.8|25626|25626.9|25617.1|0
1593465300000|2020-06-29 21:15:00|25634.7|25624.9|25641.3|25631.5|25641.3|25631.5|25634.7|25624.9|0
1593465600000|2020-06-29 21:20:00|25638.6|25628.8|25641.3|25631.5|25642.5|25632.7|25638.6|25628.8|0
1593465900000|2020-06-29 21:25:00|25641.2|25631.4|25641.1|25631.3|25642.8|25633|25633.4|25623.6|0
1593466200000|2020-06-29 21:30:00|25645.4|25635.6|25637.2|25627.4|25645.9|25636.1|25637.2|25627.4|0
1593466500000|2020-06-29 21:35:00|25636.5|25626.7|25634.9|25625.1|25637.2|25627.4|25633.9|25624.1|0
1593466800000|2020-06-29 21:40:00|25635|25625.2|25635.8|25626|25638.1|25628.3|25635|25625.2|0
1593467100000|2020-06-29 21:45:00|25635.7|25625.9|25632.3|25622.5|25637.4|25627.6|25632|25622.2|0
1593467400000|2020-06-29 21:50:00|25635|25625.2|25640|25630.2|25640|25630.2|25632.4|25622.6|0
1593467700000|2020-06-29 21:55:00|25639.9|25630.1|25637.7|25627.9|25648.7|25638.9|25637.2|25627.4|0
1593468000000|2020-06-29 22:00:00|25601.6|25596.8|25617.6|25612.8|25622.1|25617.3|25600.1|25595.3|475
1593468300000|2020-06-29 22:05:00|25619.6|25614.8|25625.6|25620.8|25635.1|25630.3|25619.6|25614.8|226
1593468600000|2020-06-29 22:10:00|25624.1|25619.3|25633.1|25628.3|25647.1|25642.3|25620.6|25615.8|388
1593468900000|2020-06-29 22:15:00|25633.6|25628.8|25682.6|25677.8|25690.1|25685.3|25632.6|25627.8|498
1593469200000|2020-06-29 22:20:00|25683.1|25678.3|25680.1|25675.3|25691.1|25686.3|25676.1|25671.3|206
1593469500000|2020-06-29 22:25:00|25680.6|25675.8|25677.1|25672.3|25683.1|25678.3|25674.6|25669.8|84
1593469800000|2020-06-29 22:30:00|25676.6|25671.8|25692.6|25687.8|25703.1|25698.3|25675.1|25670.3|413
1593470100000|2020-06-29 22:35:00|25691.6|25686.8|25713.1|25708.3|25715.6|25710.8|25686.1|25681.3|346
1593470400000|2020-06-29 22:40:00|25711.1|25706.3|25705.1|25700.3|25718.1|25713.3|25700.6|25695.8|171
1593470700000|2020-06-29 22:45:00|25705.6|25700.8|25711.6|25706.8|25712.1|25707.3|25704.6|25699.8|95
1593471000000|2020-06-29 22:50:00|25713.1|25708.3|25718.1|25713.3|25739.1|25734.3|25713.1|25708.3|439
1593471300000|2020-06-29 22:55:00|25717.6|25712.8|25712.1|25707.3|25722.6|25717.8|25708.6|25703.8|118
1593471600000|2020-06-29 23:00:00|25712.6|25707.8|25713.1|25708.3|25720.6|25715.8|25708.1|25703.3|150
1593471900000|2020-06-29 23:05:00|25714.6|25709.8|25707.6|25702.8|25714.6|25709.8|25700.6|25695.8|129
1593472200000|2020-06-29 23:10:00|25707.1|25702.3|25703.1|25698.3|25708.1|25703.3|25694.6|25689.8|155
1593472500000|2020-06-29 23:15:00|25701.1|25696.3|25700.1|25695.3|25705.1|25700.3|25696.1|25691.3|92
1593472800000|2020-06-29 23:20:00|25700.6|25695.8|25696.1|25691.3|25709.6|25704.8|25693.1|25688.3|106
1593473100000|2020-06-29 23:25:00|25696.6|25691.8|25698.6|25693.8|25700.6|25695.8|25692.6|25687.8|55
1593473400000|2020-06-29 23:30:00|25699.1|25694.3|25731.6|25726.8|25732.6|25727.8|25698.1|25693.3|268
1593473700000|2020-06-29 23:35:00|25732.6|25727.8|25724.6|25719.8|25739.1|25734.3|25724.1|25719.3|106
1593474000000|2020-06-29 23:40:00|25724.1|25719.3|25709.1|25704.3|25727.6|25722.8|25708.1|25703.3|114
1593474300000|2020-06-29 23:45:00|25708.6|25703.8|25683.1|25678.3|25708.6|25703.8|25682.1|25677.3|236
1593474600000|2020-06-29 23:50:00|25682.6|25677.8|25679.1|25674.3|25688.1|25683.3|25675.6|25670.8|140
1593474900000|2020-06-29 23:55:00|25678.6|25673.8|25683.6|25678.8|25683.6|25678.8|25673.1|25668.3|139
1593475200000|2020-06-30 00:00:00|25682.1|25677.3|25656.1|25651.3|25682.1|25677.3|25647.1|25642.3|461
1593475500000|2020-06-30 00:05:00|25656.6|25651.8|25649.6|25644.8|25663.1|25658.3|25648.1|25643.3|248
1593475800000|2020-06-30 00:10:00|25652.1|25647.3|25647.6|25642.8|25662.6|25657.8|25642.6|25637.8|149
1593476100000|2020-06-30 00:15:00|25647.1|25642.3|25649.1|25644.3|25671.1|25666.3|25627.1|25622.3|277
1593476400000|2020-06-30 00:20:00|25648.6|25643.8|25628.1|25623.3|25652.1|25647.3|25623.1|25618.3|199
1593476700000|2020-06-30 00:25:00|25627.6|25622.8|25636.1|25631.3|25644.6|25639.8|25626.1|25621.3|118
1593477000000|2020-06-30 00:30:00|25636.6|25631.8|25628.1|25623.3|25648.1|25643.3|25617.6|25612.8|211
1593477300000|2020-06-30 00:35:00|25627.6|25622.8|25637.1|25632.3|25637.1|25632.3|25615.1|25610.3|148
1593477600000|2020-06-30 00:40:00|25637.6|25632.8|25660.6|25655.8|25664.6|25659.8|25630.6|25625.8|217
1593477900000|2020-06-30 00:45:00|25661.1|25656.3|25648.1|25643.3|25671.1|25666.3|25645.1|25640.3|123
1593478200000|2020-06-30 00:50:00|25648.6|25643.8|25617.1|25612.3|25653.6|25648.8|25600.6|25595.8|341
1593478500000|2020-06-30 00:55:00|25616.6|25611.8|25619.6|25614.8|25637.6|25632.8|25616.6|25611.8|193
1593478800000|2020-06-30 01:00:00|25620.1|25615.3|25654.1|25649.3|25669.1|25664.3|25610.1|25605.3|590
1593479100000|2020-06-30 01:05:00|25654.6|25649.8|25645.1|25640.3|25660.1|25655.3|25640.1|25635.3|134
1593479400000|2020-06-30 01:10:00|25644.6|25639.8|25689.1|25684.3|25693.1|25688.3|25644.6|25639.8|537
1593479700000|2020-06-30 01:15:00|25688.6|25683.8|25679.6|25674.8|25689.1|25684.3|25675.1|25670.3|199
1593480000000|2020-06-30 01:20:00|25680.1|25675.3|25671.6|25666.8|25687.6|25682.8|25668.1|25663.3|111
1593480300000|2020-06-30 01:25:00|25674.1|25669.3|25678.6|25673.8|25680.6|25675.8|25671.1|25666.3|91
1593480600000|2020-06-30 01:30:00|25679.6|25674.8|25658.1|25653.3|25689.6|25684.8|25657.6|25652.8|221
1593480900000|2020-06-30 01:35:00|25659.1|25654.3|25706.6|25701.8|25709.1|25704.3|25657.6|25652.8|313
1593481200000|2020-06-30 01:40:00|25706.1|25701.3|25686.1|25681.3|25710.6|25705.8|25685.1|25680.3|187
1593481500000|2020-06-30 01:45:00|25686.6|25681.8|25666.6|25661.8|25689.1|25684.3|25661.1|25656.3|252
1593481800000|2020-06-30 01:50:00|25667.1|25662.3|25649.1|25644.3|25678.1|25673.3|25643.1|25638.3|235
1593482100000|2020-06-30 01:55:00|25648.6|25643.8|25659.1|25654.3|25664.1|25659.3|25645.1|25640.3|155
1593482400000|2020-06-30 02:00:00|25659.6|25654.8|25682.1|25677.3|25688.1|25683.3|25657.6|25652.8|197
1593482700000|2020-06-30 02:05:00|25682.6|25677.8|25677.1|25672.3|25688.6|25683.8|25672.1|25667.3|126
1593483000000|2020-06-30 02:10:00|25676.6|25671.8|25693.1|25688.3|25693.6|25688.8|25669.6|25664.8|95
1593483300000|2020-06-30 02:15:00|25692.6|25687.8|25669.1|25664.3|25692.6|25687.8|25662.1|25657.3|102
1593483600000|2020-06-30 02:20:00|25669.6|25664.8|25678.1|25673.3|25683.6|25678.8|25662.1|25657.3|75
1593483900000|2020-06-30 02:25:00|25677.6|25672.8|25677.6|25672.8|25687.1|25682.3|25673.6|25668.8|45
1593484200000|2020-06-30 02:30:00|25678.1|25673.3|25674.1|25669.3|25679.6|25674.8|25665.1|25660.3|99
1593484500000|2020-06-30 02:35:00|25673.6|25668.8|25678.6|25673.8|25688.6|25683.8|25671.6|25666.8|119
1593484800000|2020-06-30 02:40:00|25678.1|25673.3|25667.1|25662.3|25680.1|25675.3|25653.1|25648.3|144
1593485100000|2020-06-30 02:45:00|25666.6|25661.8|25657.1|25652.3|25667.6|25662.8|25652.1|25647.3|101
1593485400000|2020-06-30 02:50:00|25657.6|25652.8|25667.6|25662.8|25667.6|25662.8|25657.1|25652.3|48
1593485700000|2020-06-30 02:55:00|25669.6|25664.8|25654.1|25649.3|25669.6|25664.8|25646.1|25641.3|104
1593486000000|2020-06-30 03:00:00|25657.1|25652.3|25648.1|25643.3|25658.1|25653.3|25645.6|25640.8|98
1593486300000|2020-06-30 03:05:00|25648.6|25643.8|25652.6|25647.8|25653.1|25648.3|25641.1|25636.3|240
1593486600000|2020-06-30 03:10:00|25652.1|25647.3|25670.1|25665.3|25670.6|25665.8|25652.1|25647.3|145
1593486900000|2020-06-30 03:15:00|25670.6|25665.8|25671.1|25666.3|25679.6|25674.8|25665.6|25660.8|115
1593487200000|2020-06-30 03:20:00|25670.6|25665.8|25682.6|25677.8|25683.1|25678.3|25670.1|25665.3|139
1593487500000|2020-06-30 03:25:00|25683.1|25678.3|25689.1|25684.3|25699.6|25694.8|25681.6|25676.8|247
1593487800000|2020-06-30 03:30:00|25692.1|25687.3|25674.6|25669.8|25692.6|25687.8|25673.1|25668.3|191
1593488100000|2020-06-30 03:35:00|25675.1|25670.3|25681.6|25676.8|25683.6|25678.8|25675.1|25670.3|50
1593488400000|2020-06-30 03:40:00|25682.1|25677.3|25671.1|25666.3|25686.6|25681.8|25669.1|25664.3|131
1593488700000|2020-06-30 03:45:00|25671.6|25666.8|25672.6|25667.8|25673.6|25668.8|25663.1|25658.3|190
1593489000000|2020-06-30 03:50:00|25673.1|25668.3|25664.1|25659.3|25675.1|25670.3|25662.1|25657.3|145
1593489300000|2020-06-30 03:55:00|25664.6|25659.8|25677.6|25672.8|25678.1|25673.3|25663.6|25658.8|107
1593489600000|2020-06-30 04:00:00|25677.1|25672.3|25687.6|25682.8|25694.1|25689.3|25677.1|25672.3|144
1593489900000|2020-06-30 04:05:00|25688.1|25683.3|25695.1|25690.3|25698.1|25693.3|25685.1|25680.3|137
1593490200000|2020-06-30 04:10:00|25694.6|25689.8|25692.6|25687.8|25696.1|25691.3|25686.6|25681.8|72
1593490500000|2020-06-30 04:15:00|25692.1|25687.3|25691.1|25686.3|25692.6|25687.8|25681.1|25676.3|135
1593490800000|2020-06-30 04:20:00|25690.6|25685.8|25684.1|25679.3|25693.1|25688.3|25682.1|25677.3|62
1593491100000|2020-06-30 04:25:00|25685.1|25680.3|25681.1|25676.3|25688.6|25683.8|25677.1|25672.3|101
1593491400000|2020-06-30 04:30:00|25681.6|25676.8|25678.1|25673.3|25685.1|25680.3|25676.1|25671.3|67
1593491700000|2020-06-30 04:35:00|25678.6|25673.8|25680.1|25675.3|25682.6|25677.8|25677.1|25672.3|24
1593492000000|2020-06-30 04:40:00|25680.6|25675.8|25687.1|25682.3|25697.1|25692.3|25680.1|25675.3|175
1593492300000|2020-06-30 04:45:00|25686.6|25681.8|25689.6|25684.8|25690.1|25685.3|25684.1|25679.3|73
1593492600000|2020-06-30 04:50:00|25690.1|25685.3|25695.1|25690.3|25697.1|25692.3|25689.1|25684.3|72
1593492900000|2020-06-30 04:55:00|25694.6|25689.8|25692.1|25687.3|25702.6|25697.8|25688.1|25683.3|143
1593493200000|2020-06-30 05:00:00|25691.1|25686.3|25703.6|25698.8|25708.6|25703.8|25680.6|25675.8|221
1593493500000|2020-06-30 05:05:00|25703.1|25698.3|25710.1|25705.3|25710.6|25705.8|25694.6|25689.8|198
1593493800000|2020-06-30 05:10:00|25712.1|25707.3|25709.6|25704.8|25722.6|25717.8|25704.6|25699.8|372
1593494100000|2020-06-30 05:15:00|25710.1|25705.3|25709.1|25704.3|25712.6|25707.8|25704.1|25699.3|149
1593494400000|2020-06-30 05:20:00|25709.6|25704.8|25704.6|25699.8|25722.1|25717.3|25695.6|25690.8|234
1593494700000|2020-06-30 05:25:00|25704.1|25699.3|25682.6|25677.8|25704.1|25699.3|25682.6|25677.8|232
1593495000000|2020-06-30 05:30:00|25683.1|25678.3|25678.1|25673.3|25691.1|25686.3|25669.1|25664.3|235
1593495300000|2020-06-30 05:35:00|25680.1|25675.3|25585.1|25580.3|25685.1|25680.3|25581.1|25576.3|637
1593495600000|2020-06-30 05:40:00|25585.6|25580.8|25617.1|25612.3|25624.6|25619.8|25576.6|25571.8|656
1593495900000|2020-06-30 05:45:00|25616.6|25611.8|25620.1|25615.3|25633.1|25628.3|25610.1|25605.3|244
1593496200000|2020-06-30 05:50:00|25620.6|25615.8|25604.6|25599.8|25623.6|25618.8|25598.1|25593.3|284
1593496500000|2020-06-30 05:55:00|25603.6|25598.8|25565.1|25560.3|25608.1|25603.3|25565.1|25560.3|520
1593496800000|2020-06-30 06:00:00|25564.5|25560.9|25586|25582.4|25610|25606.4|25562|25558.4|561
1593497100000|2020-06-30 06:05:00|25583|25579.4|25544|25540.4|25589|25585.4|25541.5|25537.9|603
1593497400000|2020-06-30 06:10:00|25544.5|25540.9|25547|25543.4|25554.5|25550.9|25527|25523.4|481
1593497700000|2020-06-30 06:15:00|25546.5|25542.9|25546|25542.4|25551|25547.4|25509.5|25505.9|481
1593498000000|2020-06-30 06:20:00|25545.5|25541.9|25556|25552.4|25564.5|25560.9|25541.5|25537.9|257
1593498300000|2020-06-30 06:25:00|25555.5|25551.9|25552|25548.4|25561.5|25557.9|25547.5|25543.9|202
1593498600000|2020-06-30 06:30:00|25551|25547.4|25566|25562.4|25576.5|25572.9|25543|25539.4|238
1593498900000|2020-06-30 06:35:00|25566.5|25562.9|25581|25577.4|25581.5|25577.9|25555.5|25551.9|301
1593499200000|2020-06-30 06:40:00|25580.5|25576.9|25577.5|25573.9|25581.5|25577.9|25554.5|25550.9|177
1593499500000|2020-06-30 06:45:00|25578|25574.4|25552|25548.4|25580|25576.4|25552|25548.4|138
1593499800000|2020-06-30 06:50:00|25552.5|25548.9|25569|25565.4|25573|25569.4|25546.5|25542.9|140
1593500100000|2020-06-30 06:55:00|25568.5|25564.9|25557.5|25553.9|25576|25572.4|25555.5|25551.9|127
1593500400000|2020-06-30 07:00:00|25557|25553.4|25580.5|25576.9|25640|25636.4|25548|25544.4|1266
1593500700000|2020-06-30 07:05:00|25578|25574.4|25534.5|25530.9|25578|25574.4|25522.5|25518.9|853
1593501000000|2020-06-30 07:10:00|25534|25530.4|25538.5|25534.9|25550|25546.4|25512.5|25508.9|685
1593501300000|2020-06-30 07:15:00|25538|25534.4|25563.5|25559.9|25579.5|25575.9|25538|25534.4|455
1593501600000|2020-06-30 07:20:00|25564|25560.4|25560.5|25556.9|25571.5|25567.9|25535.5|25531.9|412
1593501900000|2020-06-30 07:25:00|25560|25556.4|25541.5|25537.9|25567|25563.4|25535.5|25531.9|339
1593502200000|2020-06-30 07:30:00|25541|25537.4|25519.5|25515.9|25556.5|25552.9|25505|25501.4|540
1593502500000|2020-06-30 07:35:00|25519|25515.4|25535|25531.4|25551|25547.4|25508.5|25504.9|420
1593502800000|2020-06-30 07:40:00|25534.5|25530.9|25531.5|25527.9|25544|25540.4|25525.5|25521.9|296
1593503100000|2020-06-30 07:45:00|25532|25528.4|25528.5|25524.9|25541|25537.4|25511.5|25507.9|492
1593503400000|2020-06-30 07:50:00|25529.5|25525.9|25548|25544.4|25548.5|25544.9|25517|25513.4|254
1593503700000|2020-06-30 07:55:00|25547.5|25543.9|25537.5|25533.9|25558|25554.4|25525|25521.4|319
1593504000000|2020-06-30 08:00:00|25534.5|25530.9|25528.5|25524.9|25555.5|25551.9|25524|25520.4|428
1593504300000|2020-06-30 08:05:00|25529|25525.4|25511.5|25507.9|25532.5|25528.9|25487|25483.4|758
1593504600000|2020-06-30 08:10:00|25511|25507.4|25507|25503.4|25512|25508.4|25487|25483.4|590
1593504900000|2020-06-30 08:15:00|25506.5|25502.9|25510.5|25506.9|25516.5|25512.9|25491|25487.4|430
1593505200000|2020-06-30 08:20:00|25511|25507.4|25496.5|25492.9|25513|25509.4|25480|25476.4|660
1593505500000|2020-06-30 08:25:00|25496|25492.4|25518|25514.4|25522.5|25518.9|25495|25491.4|454
1593505800000|2020-06-30 08:30:00|25519|25515.4|25461|25457.4|25519.5|25515.9|25461|25457.4|560
1593506100000|2020-06-30 08:35:00|25460|25456.4|25482.5|25478.9|25521|25517.4|25458|25454.4|1215
1593506400000|2020-06-30 08:40:00|25483|25479.4|25468.5|25464.9|25485|25481.4|25459|25455.4|608
1593506700000|2020-06-30 08:45:00|25468|25464.4|25478.5|25474.9|25485|25481.4|25444.5|25440.9|783
1593507000000|2020-06-30 08:50:00|25479|25475.4|25482|25478.4|25483.5|25479.9|25460|25456.4|489
1593507300000|2020-06-30 08:55:00|25481.5|25477.9|25475.5|25471.9|25497|25493.4|25466|25462.4|563
1593507600000|2020-06-30 09:00:00|25475|25471.4|25444|25440.4|25489.5|25485.9|25444|25440.4|580
1593507900000|2020-06-30 09:05:00|25444.5|25440.9|25475|25471.4|25479|25475.4|25434.5|25430.9|622
1593508200000|2020-06-30 09:10:00|25474.5|25470.9|25472.5|25468.9|25480.5|25476.9|25463|25459.4|437
1593508500000|2020-06-30 09:15:00|25472|25468.4|25479.5|25475.9|25503|25499.4|25470.5|25466.9|698
1593508800000|2020-06-30 09:20:00|25480|25476.4|25510.5|25506.9|25517|25513.4|25467|25463.4|932
1593509100000|2020-06-30 09:25:00|25510|25506.4|25514|25510.4|25522.5|25518.9|25498.5|25494.9|664
1593509400000|2020-06-30 09:30:00|25514.5|25510.9|25531|25527.4|25538.5|25534.9|25510.5|25506.9|816
1593509700000|2020-06-30 09:35:00|25530.5|25526.9|25526.5|25522.9|25537.5|25533.9|25519.5|25515.9|460
1593510000000|2020-06-30 09:40:00|25527|25523.4|25523|25519.4|25530|25526.4|25515|25511.4|284
1593510300000|2020-06-30 09:45:00|25522.5|25518.9|25517|25513.4|25547|25543.4|25516.5|25512.9|458
1593510600000|2020-06-30 09:50:00|25515.5|25511.9|25541|25537.4|25541.5|25537.9|25507|25503.4|525
1593510900000|2020-06-30 09:55:00|25541.5|25537.9|25556|25552.4|25564.5|25560.9|25534|25530.4|616
1593511200000|2020-06-30 10:00:00|25556.5|25552.9|25557|25553.4|25567|25563.4|25546|25542.4|521
1593511500000|2020-06-30 10:05:00|25558|25554.4|25557.5|25553.9|25566.5|25562.9|25551|25547.4|399
1593511800000|2020-06-30 10:10:00|25557|25553.4|25562|25558.4|25577.5|25573.9|25548.5|25544.9|539
1593512100000|2020-06-30 10:15:00|25560|25556.4|25576|25572.4|25576|25572.4|25550.5|25546.9|468
1593512400000|2020-06-30 10:20:00|25575.5|25571.9|25563.5|25559.9|25575.5|25571.9|25556|25552.4|292
1593512700000|2020-06-30 10:25:00|25564|25560.4|25592|25588.4|25605.5|25601.9|25558.5|25554.9|869
1593513000000|2020-06-30 10:30:00|25592.5|25588.9|25588|25584.4|25598.5|25594.9|25580|25576.4|667
1593513300000|2020-06-30 10:35:00|25587.5|25583.9|25574.5|25570.9|25590|25586.4|25573.5|25569.9|457
1593513600000|2020-06-30 10:40:00|25574|25570.4|25572|25568.4|25584.5|25580.9|25569|25565.4|299
1593513900000|2020-06-30 10:45:00|25571.5|25567.9|25562|25558.4|25581|25577.4|25555|25551.4|350
1593514200000|2020-06-30 10:50:00|25562.5|25558.9|25564|25560.4|25569.5|25565.9|25556.5|25552.9|337
1593514500000|2020-06-30 10:55:00|25562.5|25558.9|25559|25555.4|25575|25571.4|25558.5|25554.9|211
1593514800000|2020-06-30 11:00:00|25558.5|25554.9|25552.5|25548.9|25560|25556.4|25542|25538.4|465
1593515100000|2020-06-30 11:05:00|25553|25549.4|25552|25548.4|25558|25554.4|25548.5|25544.9|347
1593515400000|2020-06-30 11:10:00|25552.5|25548.9|25589|25585.4|25589|25585.4|25552.5|25548.9|342
1593515700000|2020-06-30 11:15:00|25589.5|25585.9|25614|25610.4|25615|25611.4|25583|25579.4|452
1593516000000|2020-06-30 11:20:00|25615.5|25611.9|25602|25598.4|25617|25613.4|25601|25597.4|400
1593516300000|2020-06-30 11:25:00|25601|25597.4|25620|25616.4|25631.5|25627.9|25600.5|25596.9|620
1593516600000|2020-06-30 11:30:00|25623|25619.4|25656.5|25652.9|25688.5|25684.9|25621|25617.4|2730
1593516900000|2020-06-30 11:35:00|25656|25652.4|25656.5|25652.9|25673|25669.4|25652|25648.4|676
1593517200000|2020-06-30 11:40:00|25657|25653.4|25645.5|25641.9|25660.5|25656.9|25638|25634.4|580
1593517500000|2020-06-30 11:45:00|25645|25641.4|25617.5|25613.9|25650|25646.4|25613.5|25609.9|482
1593517800000|2020-06-30 11:50:00|25617|25613.4|25613.5|25609.9|25619.5|25615.9|25609|25605.4|412
1593518100000|2020-06-30 11:55:00|25613|25609.4|25610|25606.4|25616.5|25612.9|25596|25592.4|436
1593518400000|2020-06-30 12:00:00|25608.5|25604.9|25598.5|25594.9|25613.5|25609.9|25596|25592.4|470
1593518700000|2020-06-30 12:05:00|25599|25595.4|25583|25579.4|25604|25600.4|25573.5|25569.9|552
1593519000000|2020-06-30 12:10:00|25582.5|25578.9|25570|25566.4|25584|25580.4|25554.5|25550.9|772
1593519300000|2020-06-30 12:15:00|25569.5|25565.9|25573|25569.4|25579.5|25575.9|25567|25563.4|427
1593519600000|2020-06-30 12:20:00|25573.5|25569.9|25567.5|25563.9|25577.5|25573.9|25559|25555.4|360
1593519900000|2020-06-30 12:25:00|25568|25564.4|25544|25540.4|25572.5|25568.9|25536.5|25532.9|504
1593520200000|2020-06-30 12:30:00|25542.5|25538.9|25502|25498.4|25549.5|25545.9|25490.5|25486.9|1355
1593520500000|2020-06-30 12:35:00|25501.5|25497.9|25506|25502.4|25511.5|25507.9|25498|25494.4|542
1593520800000|2020-06-30 12:40:00|25506.5|25502.9|25526|25522.4|25527|25523.4|25501.5|25497.9|803
1593521100000|2020-06-30 12:45:00|25525.5|25521.9|25532.5|25528.9|25539.5|25535.9|25521.5|25517.9|425
1593521400000|2020-06-30 12:50:00|25533|25529.4|25511|25507.4|25533|25529.4|25506|25502.4|574
1593521700000|2020-06-30 12:55:00|25510.5|25506.9|25531|25527.4|25532.5|25528.9|25508|25504.4|433
1593522000000|2020-06-30 13:00:00|25532|25528.4|25539.5|25535.9|25556.5|25552.9|25526|25522.4|727
1593522300000|2020-06-30 13:05:00|25539|25535.4|25501|25497.4|25541|25537.4|25499.5|25495.9|842
1593522600000|2020-06-30 13:10:00|25502|25498.4|25507|25503.4|25512|25508.4|25487|25483.4|704
1593522900000|2020-06-30 13:15:00|25507.5|25503.9|25489.5|25485.9|25521.5|25517.9|25487.5|25483.9|698
1593523200000|2020-06-30 13:20:00|25491|25487.4|25516|25512.4|25535|25531.4|25487.5|25483.9|614
1593523500000|2020-06-30 13:25:00|25516.5|25512.9|25511|25507.4|25518|25514.4|25498.5|25494.9|918
1593523800000|2020-06-30 13:30:00|25510|25506.4|25538.4|25536|25566.9|25564.5|25491.4|25489|4438
1593524100000|2020-06-30 13:35:00|25537.9|25535.5|25568.4|25566|25602.4|25600|25537.9|25535.5|3544
1593524400000|2020-06-30 13:40:00|25568.9|25566.5|25525.9|25523.5|25575.4|25573|25498.4|25496|3060
1593524700000|2020-06-30 13:45:00|25526.4|25524|25516.9|25514.5|25584.4|25582|25502.4|25500|3478
1593525000000|2020-06-30 13:50:00|25517.4|25515|25523.9|25521.5|25523.9|25521.5|25470.9|25468.5|3442
1593525300000|2020-06-30 13:55:00|25524.4|25522|25514.9|25512.5|25540.9|25538.5|25494.4|25492|1677
1593525600000|2020-06-30 14:00:00|25507.4|25505|25531.4|25529|25559.4|25557|25502.4|25500|2732
1593525900000|2020-06-30 14:05:00|25531.9|25529.5|25581.4|25579|25588.4|25586|25527.4|25525|2626
1593526200000|2020-06-30 14:10:00|25582.4|25580|25557.9|25555.5|25583.9|25581.5|25538.4|25536|1435
1593526500000|2020-06-30 14:15:00|25556.4|25554|25547.4|25545|25564.4|25562|25528.9|25526.5|1543
1593526800000|2020-06-30 14:20:00|25546.9|25544.5|25587.6|25585.2|25598.1|25595.7|25541.4|25539|1751
1593527100000|2020-06-30 14:25:00|25588.1|25585.7|25575.6|25573.2|25609.6|25607.2|25555.1|25552.7|2125
1593527400000|2020-06-30 14:30:00|25576.1|25573.7|25574.1|25571.7|25594.6|25592.2|25568.6|25566.2|1215
1593527700000|2020-06-30 14:35:00|25574.6|25572.2|25543.6|25541.2|25587.1|25584.7|25533.1|25530.7|1375
1593528000000|2020-06-30 14:40:00|25544.1|25541.7|25578.1|25575.7|25593.1|25590.7|25543.1|25540.7|1524
1593528300000|2020-06-30 14:45:00|25578.6|25576.2|25607.1|25604.7|25621.6|25619.2|25575.6|25573.2|1779
1593528600000|2020-06-30 14:50:00|25607.6|25605.2|25655.6|25653.2|25684.6|25682.2|25606.1|25603.7|3739
1593528900000|2020-06-30 14:55:00|25656.1|25653.7|25664.1|25661.7|25675.6|25673.2|25646.6|25644.2|1963
1593529200000|2020-06-30 15:00:00|25665.1|25662.7|25692.1|25689.7|25696.6|25694.2|25650.6|25648.2|1613
1593529500000|2020-06-30 15:05:00|25692.6|25690.2|25677.1|25674.7|25707.6|25705.2|25664.1|25661.7|1648
1593529800000|2020-06-30 15:10:00|25677.6|25675.2|25660.1|25657.7|25680.6|25678.2|25643.6|25641.2|1531
1593530100000|2020-06-30 15:15:00|25659.1|25656.7|25680.6|25678.2|25687.1|25684.7|25654.6|25652.2|1251
1593530400000|2020-06-30 15:20:00|25681.1|25678.7|25669.1|25666.7|25698.1|25695.7|25664.6|25662.2|1606
1593530700000|2020-06-30 15:25:00|25669.6|25667.2|25652.1|25649.7|25676.1|25673.7|25648.1|25645.7|1139
1593531000000|2020-06-30 15:30:00|25651.1|25648.7|25609.6|25607.2|25654.1|25651.7|25604.6|25602.2|1776
1593531300000|2020-06-30 15:35:00|25610.1|25607.7|25609.6|25607.2|25618.6|25616.2|25591.6|25589.2|1048
1593531600000|2020-06-30 15:40:00|25609.1|25606.7|25610.6|25608.2|25617.6|25615.2|25581.6|25579.2|1241
1593531900000|2020-06-30 15:45:00|25610.1|25607.7|25611.1|25608.7|25626.1|25623.7|25598.6|25596.2|739
1593532200000|2020-06-30 15:50:00|25611.6|25609.2|25625.1|25622.7|25628.1|25625.7|25596.6|25594.2|684
1593532500000|2020-06-30 15:55:00|25626.1|25623.7|25622.6|25620.2|25631.6|25629.2|25612.6|25610.2|968
1593532800000|2020-06-30 16:00:00|25622.1|25619.7|25630.6|25628.2|25637.1|25634.7|25607.6|25605.2|897
1593533100000|2020-06-30 16:05:00|25631.1|25628.7|25643.1|25640.7|25651.1|25648.7|25630.6|25628.2|747
1593533400000|2020-06-30 16:10:00|25643.6|25641.2|25648.6|25646.2|25670.6|25668.2|25643.1|25640.7|1092
1593533700000|2020-06-30 16:15:00|25649.1|25646.7|25677.1|25674.7|25688.6|25686.2|25647.1|25644.7|1153
1593534000000|2020-06-30 16:20:00|25676.6|25674.2|25662.1|25659.7|25679.1|25676.7|25660.6|25658.2|642
1593534300000|2020-06-30 16:25:00|25663.1|25660.7|25655.1|25652.7|25672.1|25669.7|25647.1|25644.7|741
1593534600000|2020-06-30 16:30:00|25655.6|25653.2|25619.1|25616.7|25667.1|25664.7|25613.6|25611.2|2971
1593534900000|2020-06-30 16:35:00|25619.6|25617.2|25640.1|25637.7|25649.1|25646.7|25613.1|25610.7|941
1593535200000|2020-06-30 16:40:00|25638.3|25635.9|25592.8|25590.4|25641.8|25639.4|25584.8|25582.4|1316
1593535500000|2020-06-30 16:45:00|25593.3|25590.9|25574.8|25572.4|25595.3|25592.9|25556.8|25554.4|1094
1593535800000|2020-06-30 16:50:00|25575.3|25572.9|25570.3|25567.9|25589.8|25587.4|25564.3|25561.9|711
1593536100000|2020-06-30 16:55:00|25570.8|25568.4|25554.3|25551.9|25588.8|25586.4|25552.8|25550.4|656
1593536400000|2020-06-30 17:00:00|25554.8|25552.4|25559.3|25556.9|25576.3|25573.9|25547.3|25544.9|706
1593536700000|2020-06-30 17:05:00|25559.8|25557.4|25541.8|25539.4|25573.8|25571.4|25534.3|25531.9|1058
1593537000000|2020-06-30 17:10:00|25542.3|25539.9|25542.8|25540.4|25550.3|25547.9|25526.8|25524.4|812
1593537300000|2020-06-30 17:15:00|25542.3|25539.9|25534.8|25532.4|25547.3|25544.9|25508.3|25505.9|1290
1593537600000|2020-06-30 17:20:00|25535.3|25532.9|25548.8|25546.4|25563.3|25560.9|25530.3|25527.9|724
1593537900000|2020-06-30 17:25:00|25549.3|25546.9|25569.8|25567.4|25571.8|25569.4|25543.8|25541.4|413
1593538200000|2020-06-30 17:30:00|25569.3|25566.9|25543.3|25540.9|25576.3|25573.9|25537.3|25534.9|840
1593538500000|2020-06-30 17:35:00|25543.8|25541.4|25543.8|25541.4|25553.3|25550.9|25531.3|25528.9|484
1593538800000|2020-06-30 17:40:00|25543.3|25540.9|25521.3|25518.9|25545.8|25543.4|25517.3|25514.9|452
1593539100000|2020-06-30 17:45:00|25521.8|25519.4|25546.3|25543.9|25553.8|25551.4|25521.3|25518.9|491
1593539400000|2020-06-30 17:50:00|25546.8|25544.4|25569.3|25566.9|25570.8|25568.4|25529.8|25527.4|654
1593539700000|2020-06-30 17:55:00|25569.8|25567.4|25576.3|25573.9|25584.3|25581.9|25569.8|25567.4|1281
1593540000000|2020-06-30 18:00:00|25576.8|25574.4|25558.3|25555.9|25576.8|25574.4|25528.8|25526.4|1221
1593540300000|2020-06-30 18:05:00|25558.8|25556.4|25569.3|25566.9|25569.8|25567.4|25544.3|25541.9|707
1593540600000|2020-06-30 18:10:00|25569.8|25567.4|25545.8|25543.4|25569.8|25567.4|25533.3|25530.9|583
1593540900000|2020-06-30 18:15:00|25546.3|25543.9|25568.3|25565.9|25571.8|25569.4|25536.8|25534.4|1116
1593541200000|2020-06-30 18:20:00|25567.8|25565.4|25590.3|25587.9|25595.3|25592.9|25551.3|25548.9|801
1593541500000|2020-06-30 18:25:00|25589.8|25587.4|25616.3|25613.9|25616.3|25613.9|25584.3|25581.9|1186
1593541800000|2020-06-30 18:30:00|25615.3|25612.9|25608.3|25605.9|25616.3|25613.9|25596.3|25593.9|993
1593542100000|2020-06-30 18:35:00|25607.8|25605.4|25612.8|25610.4|25620.3|25617.9|25595.3|25592.9|616
1593542400000|2020-06-30 18:40:00|25613.3|25610.9|25632.3|25629.9|25637.3|25634.9|25605.3|25602.9|1203
1593542700000|2020-06-30 18:45:00|25631.8|25629.4|25626.8|25624.4|25632.8|25630.4|25612.3|25609.9|763
1593543000000|2020-06-30 18:50:00|25626.3|25623.9|25627.8|25625.4|25633.8|25631.4|25618.3|25615.9|770
1593543300000|2020-06-30 18:55:00|25627.3|25624.9|25635.3|25632.9|25636.3|25633.9|25617.3|25614.9|646
1593543600000|2020-06-30 19:00:00|25634.8|25632.4|25585.3|25582.9|25642.8|25640.4|25581.8|25579.4|2100
1593543900000|2020-06-30 19:05:00|25585.8|25583.4|25590.3|25587.9|25605.3|25602.9|25570.8|25568.4|951
1593544200000|2020-06-30 19:10:00|25589.8|25587.4|25616.3|25613.9|25622.8|25620.4|25583.8|25581.4|873
1593544500000|2020-06-30 19:15:00|25615.8|25613.4|25635.3|25632.9|25640.8|25638.4|25592.3|25589.9|1112
1593544800000|2020-06-30 19:20:00|25634.8|25632.4|25671.8|25669.4|25679.3|25676.9|25632.8|25630.4|1322
1593545100000|2020-06-30 19:25:00|25671.3|25668.9|25674.3|25671.9|25693.8|25691.4|25665.8|25663.4|1181
1593545400000|2020-06-30 19:30:00|25674.8|25672.4|25743.3|25740.9|25745.8|25743.4|25667.3|25664.9|4012
1593545700000|2020-06-30 19:35:00|25744.3|25741.9|25732.3|25729.9|25745.3|25742.9|25716.3|25713.9|1328
1593546000000|2020-06-30 19:40:00|25732.8|25730.4|25737.7|25735.3|25746.8|25744.4|25726.3|25723.9|1156
1593546300000|2020-06-30 19:45:00|25738.2|25735.8|25761.7|25759.3|25782.7|25780.3|25731.7|25729.3|3093
1593546600000|2020-06-30 19:50:00|25791.2|25788.8|25893.2|25890.8|25906.2|25903.8|25781.2|25778.8|6640
1593546900000|2020-06-30 19:55:00|25892.7|25890.3|25776.2|25773.8|25892.7|25890.3|25774.7|25772.3|8946
1593547200000|2020-06-30 20:00:00|25773.3|25770.9|25759.5|25754.7|25824|25819.2|25752.5|25747.7|3253
1593547500000|2020-06-30 20:05:00|25759|25754.2|25763.5|25758.7|25782|25777.2|25749.5|25744.7|1733
1593547800000|2020-06-30 20:10:00|25763|25758.2|25776.2|25766.4|25783.5|25778.7|25756|25751.2|1281
1593548100000|2020-06-30 20:15:00|25776|25766.2|25772|25762.2|25776|25766.2|25770|25760.2|1
1593548400000|2020-06-30 20:20:00|25772.1|25762.3|25774.7|25764.9|25781.7|25771.9|25770.2|25760.4|0
1593548700000|2020-06-30 20:25:00|25774.6|25764.8|25770|25760.2|25775.1|25765.3|25768.8|25759|0
1593549000000|2020-06-30 20:30:00|25769.5|25764.7|25762.5|25757.7|25780.5|25775.7|25754.5|25749.7|318
1593549300000|2020-06-30 20:35:00|25761.5|25756.7|25767.5|25762.7|25775.5|25770.7|25756.5|25751.7|111
1593549600000|2020-06-30 20:40:00|25765.5|25760.7|25785.5|25780.7|25785.5|25780.7|25765.5|25760.7|109
1593549900000|2020-06-30 20:45:00|25786.5|25781.7|25793.5|25788.7|25794.5|25789.7|25782.5|25777.7|148
1593550200000|2020-06-30 20:50:00|25791.5|25786.7|25797.5|25792.7|25801.5|25796.7|25791.5|25786.7|159
1593550500000|2020-06-30 20:55:00|25796.5|25791.7|25782.5|25772.7|25796.5|25791.7|25776.5|25771.7|99
1593550800000|2020-06-30 21:00:00|25780.7|25770.9|25775.3|25765.5|25783.7|25773.9|25773.6|25763.8|0
1593551100000|2020-06-30 21:05:00|25775|25765.2|25770.6|25760.8|25775|25765.2|25767.9|25758.1|0
1593551400000|2020-06-30 21:10:00|25771.5|25761.7|25771.3|25761.5|25774.4|25764.6|25769.5|25759.7|0
1593551700000|2020-06-30 21:15:00|25772.8|25763|25765.7|25755.9|25773.1|25763.3|25762.4|25752.6|0
1593552000000|2020-06-30 21:20:00|25765.6|25755.8|25765.2|25755.4|25768.5|25758.7|25763.3|25753.5|0
1593552300000|2020-06-30 21:25:00|25765.4|25755.6|25759.7|25749.9|25765.4|25755.6|25756.3|25746.5|0
1593552600000|2020-06-30 21:30:00|25759.6|25749.8|25764.1|25754.3|25764.2|25754.4|25759.5|25749.7|0
1593552900000|2020-06-30 21:35:00|25763.8|25754|25763.8|25754|25764.5|25754.7|25762.6|25752.8|0
1593553200000|2020-06-30 21:40:00|25763.9|25754.1|25764.8|25755|25765.5|25755.7|25762.9|25753.1|0
1593553500000|2020-06-30 21:45:00|25764.5|25754.7|25766.4|25756.6|25767.2|25757.4|25763.8|25754|0
1593553800000|2020-06-30 21:50:00|25766.6|25756.8|25769.3|25759.5|25771.5|25761.7|25766.6|25756.8|0
1593554100000|2020-06-30 21:55:00|25770.5|25760.7|25771.1|25761.3|25775.5|25765.7|25769|25759.2|0
1593554400000|2020-06-30 22:00:00|25785.5|25780.7|25792|25787.2|25809|25804.2|25774.5|25769.7|345
1593554700000|2020-06-30 22:05:00|25792.5|25787.7|25790.5|25785.7|25797|25792.2|25784|25779.2|106
1593555000000|2020-06-30 22:10:00|25789|25784.2|25801|25796.2|25804|25799.2|25788.5|25783.7|99
1593555300000|2020-06-30 22:15:00|25801.5|25796.7|25799.5|25794.7|25807.5|25802.7|25794.5|25789.7|90
1593555600000|2020-06-30 22:20:00|25799|25794.2|25774|25769.2|25799|25794.2|25774|25769.2|171
1593555900000|2020-06-30 22:25:00|25774.5|25769.7|25801.5|25796.7|25806|25801.2|25764.5|25759.7|292
1593556200000|2020-06-30 22:30:00|25800.5|25795.7|25807.5|25802.7|25813.5|25808.7|25799|25794.2|151
1593556500000|2020-06-30 22:35:00|25806.5|25801.7|25810|25805.2|25817.5|25812.7|25801.5|25796.7|169
1593556800000|2020-06-30 22:40:00|25810.5|25805.7|25810|25805.2|25814|25809.2|25803.5|25798.7|116
1593557100000|2020-06-30 22:45:00|25809.5|25804.7|25800|25795.2|25812|25807.2|25796.5|25791.7|105
1593557400000|2020-06-30 22:50:00|25799.5|25794.7|25763|25758.2|25801|25796.2|25761.5|25756.7|290
1593557700000|2020-06-30 22:55:00|25763.5|25758.7|25763.5|25758.7|25770|25765.2|25760.5|25755.7|136
1593558000000|2020-06-30 23:00:00|25764|25759.2|25765|25760.2|25769.5|25764.7|25756.5|25751.7|166
1593558300000|2020-06-30 23:05:00|25764|25759.2|25782|25777.2|25786|25781.2|25762.5|25757.7|207
1593558600000|2020-06-30 23:10:00|25782.5|25777.7|25786|25781.2|25787|25782.2|25768|25763.2|142
1593558900000|2020-06-30 23:15:00|25786.5|25781.7|25779|25774.2|25786.5|25781.7|25774.5|25769.7|77
1593559200000|2020-06-30 23:20:00|25778.5|25773.7|25791|25786.2|25800.5|25795.7|25774.5|25769.7|165
1593559500000|2020-06-30 23:25:00|25791.5|25786.7|25776|25771.2|25802|25797.2|25775|25770.2|126
1593559800000|2020-06-30 23:30:00|25779|25774.2|25769|25764.2|25786.5|25781.7|25762.5|25757.7|187
1593560100000|2020-06-30 23:35:00|25769.5|25764.7|25747|25742.2|25774|25769.2|25746.5|25741.7|359
1593560400000|2020-06-30 23:40:00|25747.5|25742.7|25752.5|25747.7|25755.5|25750.7|25740.5|25735.7|168
1593560700000|2020-06-30 23:45:00|25752|25747.2|25745|25740.2|25756.5|25751.7|25735|25730.2|229
1593561000000|2020-06-30 23:50:00|25745.5|25740.7|25742.5|25737.7|25748.5|25743.7|25739.5|25734.7|89
1593561300000|2020-06-30 23:55:00|25743|25738.2|25739.5|25734.7|25747.5|25742.7|25723|25718.2|234
1593561600000|2020-07-01 00:00:00|25738.5|25733.7|25723.5|25718.7|25743.5|25738.7|25715|25710.2|443
1593561900000|2020-07-01 00:05:00|25723|25718.2|25738|25733.2|25738|25733.2|25718.5|25713.7|159
1593562200000|2020-07-01 00:10:00|25738.5|25733.7|25728.5|25723.7|25744|25739.2|25724.5|25719.7|170
1593562500000|2020-07-01 00:15:00|25729|25724.2|25723|25718.2|25743.5|25738.7|25716.5|25711.7|102
1593562800000|2020-07-01 00:20:00|25722.5|25717.7|25725|25720.2|25742|25737.2|25721.5|25716.7|119
1593563100000|2020-07-01 00:25:00|25726|25721.2|25737|25732.2|25738|25733.2|25720|25715.2|90
1593563400000|2020-07-01 00:30:00|25736.5|25731.7|25759|25754.2|25765.5|25760.7|25730|25725.2|227
1593563700000|2020-07-01 00:35:00|25759.5|25754.7|25766.5|25761.7|25774|25769.2|25759.5|25754.7|175
1593564000000|2020-07-01 00:40:00|25767|25762.2|25769|25764.2|25779.5|25774.7|25767|25762.2|126
1593564300000|2020-07-01 00:45:00|25768.5|25763.7|25753.5|25748.7|25769|25764.2|25747|25742.2|156
1593564600000|2020-07-01 00:50:00|25754|25749.2|25769.5|25764.7|25774|25769.2|25751|25746.2|122
1593564900000|2020-07-01 00:55:00|25769|25764.2|25757|25752.2|25774|25769.2|25747.5|25742.7|161
1593565200000|2020-07-01 01:00:00|25757.5|25752.7|25761|25756.2|25766|25761.2|25744.5|25739.7|152
1593565500000|2020-07-01 01:05:00|25761.5|25756.7|25772|25767.2|25785.5|25780.7|25756|25751.2|220
1593565800000|2020-07-01 01:10:00|25771|25766.2|25764.5|25759.7|25778.5|25773.7|25764|25759.2|122
1593566100000|2020-07-01 01:15:00|25765|25760.2|25740.5|25735.7|25790.5|25785.7|25738|25733.2|274
1593566400000|2020-07-01 01:20:00|25740|25735.2|25735.5|25730.7|25747.5|25742.7|25726|25721.2|197
1593566700000|2020-07-01 01:25:00|25737|25732.2|25741|25736.2|25747|25742.2|25735.5|25730.7|95
1593567000000|2020-07-01 01:30:00|25741.5|25736.7|25752|25747.2|25757.5|25752.7|25727|25722.2|131
1593567300000|2020-07-01 01:35:00|25752.5|25747.7|25751|25746.2|25765|25760.2|25750|25745.2|184
1593567600000|2020-07-01 01:40:00|25751.5|25746.7|25772|25767.2|25772|25767.2|25751.5|25746.7|107
1593567900000|2020-07-01 01:45:00|25782|25777.2|25752.5|25747.7|25787.5|25782.7|25746|25741.2|312
1593568200000|2020-07-01 01:50:00|25753|25748.2|25746|25741.2|25765|25760.2|25741|25736.2|82
1593568500000|2020-07-01 01:55:00|25746.5|25741.7|25762.5|25757.7|25767.5|25762.7|25746.5|25741.7|118
1593568800000|2020-07-01 02:00:00|25763|25758.2|25766|25761.2|25768|25763.2|25755|25750.2|57
1593569100000|2020-07-01 02:05:00|25766.5|25761.7|25755|25750.2|25776|25771.2|25753|25748.2|110
1593569400000|2020-07-01 02:10:00|25755.5|25750.7|25747|25742.2|25765.5|25760.7|25742|25737.2|89
1593569700000|2020-07-01 02:15:00|25745.5|25740.7|25742|25737.2|25748|25743.2|25737|25732.2|112
1593570000000|2020-07-01 02:20:00|25742.5|25737.7|25752|25747.2|25753|25748.2|25741.5|25736.7|110
1593570300000|2020-07-01 02:25:00|25752.5|25747.7|25745|25740.2|25756|25751.2|25740|25735.2|80
1593570600000|2020-07-01 02:30:00|25744.5|25739.7|25726|25721.2|25753.5|25748.7|25701|25696.2|356
1593570900000|2020-07-01 02:35:00|25725|25720.2|25729.5|25724.7|25731.5|25726.7|25717|25712.2|131
1593571200000|2020-07-01 02:40:00|25730|25725.2|25727|25722.2|25732|25727.2|25725|25720.2|53
1593571500000|2020-07-01 02:45:00|25727.5|25722.7|25723|25718.2|25738.5|25733.7|25719.5|25714.7|147
1593571800000|2020-07-01 02:50:00|25723.5|25718.7|25725.5|25720.7|25734|25729.2|25716.5|25711.7|136
1593572100000|2020-07-01 02:55:00|25726|25721.2|25728|25723.2|25730.5|25725.7|25716.5|25711.7|60
1593572400000|2020-07-01 03:00:00|25728.5|25723.7|25743|25738.2|25746.5|25741.7|25722|25717.2|144
1593572700000|2020-07-01 03:05:00|25744.5|25739.7|25736|25731.2|25747|25742.2|25735|25730.2|63
1593573000000|2020-07-01 03:10:00|25739|25734.2|25743|25738.2|25745|25740.2|25736|25731.2|49
1593573300000|2020-07-01 03:15:00|25742.5|25737.7|25750.5|25745.7|25761|25756.2|25742.5|25737.7|146
1593573600000|2020-07-01 03:20:00|25750|25745.2|25742|25737.2|25750|25745.2|25741.5|25736.7|26
1593573900000|2020-07-01 03:25:00|25740.5|25735.7|25742.5|25737.7|25746|25741.2|25738|25733.2|97
1593574200000|2020-07-01 03:30:00|25743|25738.2|25747|25742.2|25751|25746.2|25732|25727.2|195
1593574500000|2020-07-01 03:35:00|25749|25744.2|25753.5|25748.7|25754|25749.2|25745|25740.2|57
1593574800000|2020-07-01 03:40:00|25753|25748.2|25763.5|25758.7|25765|25760.2|25749|25744.2|90
1593575100000|2020-07-01 03:45:00|25763|25758.2|25764|25759.2|25765.5|25760.7|25754|25749.2|70
1593575400000|2020-07-01 03:50:00|25763.5|25758.7|25751|25746.2|25768.5|25763.7|25750|25745.2|123
1593575700000|2020-07-01 03:55:00|25750.5|25745.7|25753.5|25748.7|25758|25753.2|25745.5|25740.7|85
1593576000000|2020-07-01 04:00:00|25754.5|25749.7|25761|25756.2|25766.5|25761.7|25746|25741.2|153
1593576300000|2020-07-01 04:05:00|25760.5|25755.7|25748.5|25743.7|25761.5|25756.7|25745.5|25740.7|69
1593576600000|2020-07-01 04:10:00|25749|25744.2|25758|25753.2|25760.5|25755.7|25749|25744.2|32
1593576900000|2020-07-01 04:15:00|25760|25755.2|25757|25752.2|25762.5|25757.7|25757|25752.2|24
1593577200000|2020-07-01 04:20:00|25756.5|25751.7|25761|25756.2|25764|25759.2|25755|25750.2|37
1593577500000|2020-07-01 04:25:00|25760.5|25755.7|25749|25744.2|25760.5|25755.7|25747.5|25742.7|66
1593577800000|2020-07-01 04:30:00|25748|25743.2|25745.5|25740.7|25753.5|25748.7|25744|25739.2|79
1593578100000|2020-07-01 04:35:00|25745|25740.2|25737|25732.2|25752|25747.2|25734.5|25729.7|114
1593578400000|2020-07-01 04:40:00|25737.5|25732.7|25743.5|25738.7|25743.5|25738.7|25726.5|25721.7|125
1593578700000|2020-07-01 04:45:00|25743|25738.2|25728.5|25723.7|25743|25738.2|25727|25722.2|85
1593579000000|2020-07-01 04:50:00|25729|25724.2|25719|25714.2|25733|25728.2|25719|25714.2|152
1593579300000|2020-07-01 04:55:00|25719.5|25714.7|25722|25717.2|25726.5|25721.7|25718|25713.2|133
1593579600000|2020-07-01 05:00:00|25722.5|25717.7|25727|25722.2|25727.5|25722.7|25708.5|25703.7|280
1593579900000|2020-07-01 05:05:00|25729|25724.2|25721|25716.2|25735|25730.2|25717|25712.2|173
1593580200000|2020-07-01 05:10:00|25720.5|25715.7|25702|25697.2|25720.5|25715.7|25699.5|25694.7|239
1593580500000|2020-07-01 05:15:00|25702.5|25697.7|25656|25651.2|25712|25707.2|25655|25650.2|676
1593580800000|2020-07-01 05:20:00|25656.5|25651.7|25674|25669.2|25675|25670.2|25656.5|25651.7|190
1593581100000|2020-07-01 05:25:00|25673|25668.2|25680|25675.2|25688|25683.2|25673|25668.2|200
1593581400000|2020-07-01 05:30:00|25679.5|25674.7|25683.5|25678.7|25689|25684.2|25670.5|25665.7|142
1593581700000|2020-07-01 05:35:00|25683|25678.2|25681|25676.2|25689|25684.2|25679|25674.2|92
1593582000000|2020-07-01 05:40:00|25680.5|25675.7|25675|25670.2|25685|25680.2|25671|25666.2|140
1593582300000|2020-07-01 05:45:00|25675.5|25670.7|25660.5|25655.7|25681.5|25676.7|25653|25648.2|164
1593582600000|2020-07-01 05:50:00|25661.5|25656.7|25670.5|25665.7|25672|25667.2|25645|25640.2|295
1593582900000|2020-07-01 05:55:00|25669|25664.2|25680.5|25675.7|25682|25677.2|25664|25659.2|266
1593583200000|2020-07-01 06:00:00|25679.9|25676.3|25647.4|25643.8|25679.9|25676.3|25639.4|25635.8|312
1593583500000|2020-07-01 06:05:00|25645.4|25641.8|25645.9|25642.3|25657.9|25654.3|25642.9|25639.3|189
1593583800000|2020-07-01 06:10:00|25646.4|25642.8|25675.9|25672.3|25677.9|25674.3|25645.9|25642.3|229
1593584100000|2020-07-01 06:15:00|25675.4|25671.8|25678.4|25674.8|25684.9|25681.3|25667.4|25663.8|226
1593584400000|2020-07-01 06:20:00|25677.9|25674.3|25686.9|25683.3|25686.9|25683.3|25673.4|25669.8|94
1593584700000|2020-07-01 06:25:00|25687.4|25683.8|25708.4|25704.8|25715.4|25711.8|25684.9|25681.3|577
1593585000000|2020-07-01 06:30:00|25707.9|25704.3|25704.9|25701.3|25717.4|25713.8|25696.9|25693.3|243
1593585300000|2020-07-01 06:35:00|25705.9|25702.3|25713.4|25709.8|25715.9|25712.3|25700.9|25697.3|209
1593585600000|2020-07-01 06:40:00|25712.9|25709.3|25717.4|25713.8|25719.4|25715.8|25700.4|25696.8|177
1593585900000|2020-07-01 06:45:00|25717.9|25714.3|25729.4|25725.8|25744.4|25740.8|25717.9|25714.3|419
1593586200000|2020-07-01 06:50:00|25730.4|25726.8|25739.4|25735.8|25740.9|25737.3|25729.9|25726.3|126
1593586500000|2020-07-01 06:55:00|25739.9|25736.3|25739.4|25735.8|25744.9|25741.3|25736.4|25732.8|169
1593586800000|2020-07-01 07:00:00|25739.9|25736.3|25732.9|25729.3|25742.9|25739.3|25728.4|25724.8|241
1593587100000|2020-07-01 07:05:00|25732.4|25728.8|25713.9|25710.3|25732.9|25729.3|25712.9|25709.3|400
1593587400000|2020-07-01 07:10:00|25714.4|25710.8|25715.4|25711.8|25724.4|25720.8|25709.4|25705.8|128
1593587700000|2020-07-01 07:15:00|25718.4|25714.8|25729.9|25726.3|25743.4|25739.8|25713.4|25709.8|446
1593588000000|2020-07-01 07:20:00|25730.9|25727.3|25771.4|25767.8|25780.9|25777.3|25730.9|25727.3|524
1593588300000|2020-07-01 07:25:00|25771.9|25768.3|25773.4|25769.8|25774.9|25771.3|25764.4|25760.8|279
1593588600000|2020-07-01 07:30:00|25772.9|25769.3|25812.9|25809.3|25818.4|25814.8|25761.4|25757.8|593
1593588900000|2020-07-01 07:35:00|25810.9|25807.3|25776.9|25773.3|25813.9|25810.3|25776.9|25773.3|353
1593589200000|2020-07-01 07:40:00|25777.4|25773.8|25770.4|25766.8|25796.4|25792.8|25767.4|25763.8|277
1593589500000|2020-07-01 07:45:00|25770.9|25767.3|25769.9|25766.3|25777.4|25773.8|25765.9|25762.3|154
1593589800000|2020-07-01 07:50:00|25770.4|25766.8|25777.9|25774.3|25784.9|25781.3|25765.4|25761.8|221
1593590100000|2020-07-01 07:55:00|25778.4|25774.8|25783.9|25780.3|25783.9|25780.3|25771.9|25768.3|152
1593590400000|2020-07-01 08:00:00|25782.9|25779.3|25796.9|25793.3|25796.9|25793.3|25768.9|25765.3|297
1593590700000|2020-07-01 08:05:00|25797.4|25793.8|25793.9|25790.3|25816.4|25812.8|25792.4|25788.8|535
1593591000000|2020-07-01 08:10:00|25794.4|25790.8|25796.9|25793.3|25809.4|25805.8|25791.4|25787.8|246
1593591300000|2020-07-01 08:15:00|25797.4|25793.8|25765.4|25761.8|25798.9|25795.3|25755.9|25752.3|447
1593591600000|2020-07-01 08:20:00|25765.9|25762.3|25778.9|25775.3|25779.9|25776.3|25760.4|25756.8|236
1593591900000|2020-07-01 08:25:00|25779.4|25775.8|25763.9|25760.3|25779.9|25776.3|25752.4|25748.8|335
1593592200000|2020-07-01 08:30:00|25764.4|25760.8|25770.4|25766.8|25775.4|25771.8|25756.9|25753.3|240
1593592500000|2020-07-01 08:35:00|25769.9|25766.3|25770.9|25767.3|25775.4|25771.8|25761.4|25757.8|230
1593592800000|2020-07-01 08:40:00|25770.4|25766.8|25765.9|25762.3|25776.9|25773.3|25758.9|25755.3|216
1593593100000|2020-07-01 08:45:00|25766.4|25762.8|25760.4|25756.8|25767.9|25764.3|25754.9|25751.3|197
1593593400000|2020-07-01 08:50:00|25759.9|25756.3|25768.9|25765.3|25771.9|25768.3|25757.9|25754.3|210
1593593700000|2020-07-01 08:55:00|25768.4|25764.8|25776.9|25773.3|25787.9|25784.3|25766.9|25763.3|319
1593594000000|2020-07-01 09:00:00|25777.4|25773.8|25790.4|25786.8|25795.4|25791.8|25776.4|25772.8|279
1593594300000|2020-07-01 09:05:00|25790.9|25787.3|25803.9|25800.3|25807.9|25804.3|25790.9|25787.3|283
1593594600000|2020-07-01 09:10:00|25804.4|25800.8|25808.4|25804.8|25817.9|25814.3|25803.9|25800.3|213
1593594900000|2020-07-01 09:15:00|25807.9|25804.3|25811.9|25808.3|25813.4|25809.8|25804.9|25801.3|127
1593595200000|2020-07-01 09:20:00|25811.4|25807.8|25816.4|25812.8|25829.9|25826.3|25809.9|25806.3|263
1593595500000|2020-07-01 09:25:00|25815.9|25812.3|25842.4|25838.8|25842.4|25838.8|25811.9|25808.3|359
1593595800000|2020-07-01 09:30:00|25842.9|25839.3|25807.9|25804.3|25851.9|25848.3|25803.9|25800.3|1433
1593596100000|2020-07-01 09:35:00|25807.4|25803.8|25808.9|25805.3|25815.4|25811.8|25787.4|25783.8|643
1593596400000|2020-07-01 09:40:00|25809.4|25805.8|25743.9|25740.3|25809.4|25805.8|25731.9|25728.3|1371
1593596700000|2020-07-01 09:45:00|25743.4|25739.8|25721.9|25718.3|25743.4|25739.8|25703.4|25699.8|1541
1593597000000|2020-07-01 09:50:00|25720.9|25717.3|25741.9|25738.3|25742.9|25739.3|25720.4|25716.8|571
1593597300000|2020-07-01 09:55:00|25742.4|25738.8|25709.9|25706.3|25742.9|25739.3|25705.9|25702.3|982
1593597600000|2020-07-01 10:00:00|25710.4|25706.8|25726.4|25722.8|25729.4|25725.8|25695.9|25692.3|1117
1593597900000|2020-07-01 10:05:00|25726.9|25723.3|25744.4|25740.8|25754.9|25751.3|25713.4|25709.8|730
1593598200000|2020-07-01 10:10:00|25744.9|25741.3|25744.4|25740.8|25758.9|25755.3|25734.4|25730.8|429
1593598500000|2020-07-01 10:15:00|25744.9|25741.3|25747.9|25744.3|25757.4|25753.8|25730.4|25726.8|510
1593598800000|2020-07-01 10:20:00|25747.4|25743.8|25724.9|25721.3|25749.4|25745.8|25723.9|25720.3|611
1593599100000|2020-07-01 10:25:00|25724.4|25720.8|25714.9|25711.3|25734.4|25730.8|25714.4|25710.8|458
1593599400000|2020-07-01 10:30:00|25715.4|25711.8|25735.9|25732.3|25740.9|25737.3|25711.4|25707.8|446
1593599700000|2020-07-01 10:35:00|25736.9|25733.3|25669.9|25666.3|25737.4|25733.8|25648.4|25644.8|1350
1593600000000|2020-07-01 10:40:00|25669.4|25665.8|25662.4|25658.8|25675.4|25671.8|25648.9|25645.3|730
1593600300000|2020-07-01 10:45:00|25661.9|25658.3|25663.9|25660.3|25672.9|25669.3|25651.9|25648.3|560
1593600600000|2020-07-01 10:50:00|25663.4|25659.8|25601.9|25598.3|25668.4|25664.8|25593.9|25590.3|1309
1593600900000|2020-07-01 10:55:00|25601.4|25597.8|25622.9|25619.3|25627.4|25623.8|25593.9|25590.3|901
1593601200000|2020-07-01 11:00:00|25624.9|25621.3|25561.9|25558.3|25624.9|25621.3|25547.9|25544.3|1418
1593601500000|2020-07-01 11:05:00|25562.4|25558.8|25561.9|25558.3|25568.4|25564.8|25545.9|25542.3|1296
1593601800000|2020-07-01 11:10:00|25562.9|25559.3|25581.9|25578.3|25593.4|25589.8|25557.9|25554.3|1139
1593602100000|2020-07-01 11:15:00|25581.4|25577.8|25592.9|25589.3|25615.4|25611.8|25579.9|25576.3|925
1593602400000|2020-07-01 11:20:00|25592.4|25588.8|25595.4|25591.8|25605.9|25602.3|25584.9|25581.3|549
1593602700000|2020-07-01 11:25:00|25594.9|25591.3|25598.9|25595.3|25600.9|25597.3|25577.9|25574.3|607
1593603000000|2020-07-01 11:30:00|25598.4|25594.8|25526.9|25523.3|25598.9|25595.3|25518.9|25515.3|1423
1593603300000|2020-07-01 11:35:00|25528.9|25525.3|25545.9|25542.3|25547.4|25543.8|25513.9|25510.3|898
1593603600000|2020-07-01 11:40:00|25546.4|25542.8|25551.9|25548.3|25554.4|25550.8|25521.9|25518.3|788
1593603900000|2020-07-01 11:45:00|25551.4|25547.8|25544.9|25541.3|25558.9|25555.3|25542.9|25539.3|590
1593604200000|2020-07-01 11:50:00|25544.4|25540.8|25596.9|25593.3|25597.4|25593.8|25542.4|25538.8|906
1593604500000|2020-07-01 11:55:00|25593.4|25589.8|25594.9|25591.3|25602.9|25599.3|25578.9|25575.3|788
1593604800000|2020-07-01 12:00:00|25590.4|25586.8|25593.9|25590.3|25601.4|25597.8|25583.9|25580.3|665
1593605100000|2020-07-01 12:05:00|25593.4|25589.8|25588.4|25584.8|25599.9|25596.3|25578.4|25574.8|499
1593605400000|2020-07-01 12:10:00|25587.4|25583.8|25605.9|25602.3|25615.9|25612.3|25579.4|25575.8|537
1593605700000|2020-07-01 12:15:00|25605.4|25601.8|25602.4|25598.8|25612.4|25608.8|25588.9|25585.3|1207
1593606000000|2020-07-01 12:20:00|25602.9|25599.3|25649.9|25646.3|25656.4|25652.8|25598.9|25595.3|1569
1593606300000|2020-07-01 12:25:00|25649.4|25645.8|25653.4|25649.8|25655.9|25652.3|25638.4|25634.8|603
1593606600000|2020-07-01 12:30:00|25653.9|25650.3|25670.9|25667.3|25681.4|25677.8|25644.4|25640.8|850
1593606900000|2020-07-01 12:35:00|25671.4|25667.8|25704.9|25701.3|25721.9|25718.3|25671.4|25667.8|1468
1593607200000|2020-07-01 12:40:00|25705.4|25701.8|25694.4|25690.8|25711.9|25708.3|25677.9|25674.3|835
1593607500000|2020-07-01 12:45:00|25693.9|25690.3|25735.9|25732.3|25748.9|25745.3|25693.9|25690.3|1530
1593607800000|2020-07-01 12:50:00|25734.9|25731.3|25787.9|25784.3|25790.9|25787.3|25732.9|25729.3|1896
1593608100000|2020-07-01 12:55:00|25788.4|25784.8|25836.9|25833.3|25839.9|25836.3|25788.4|25784.8|3174
1593608400000|2020-07-01 13:00:00|25834.9|25831.3|25914.9|25911.3|25933.9|25930.3|25826.9|25823.3|3662
1593608700000|2020-07-01 13:05:00|25915.4|25911.8|25886.4|25882.8|25940.9|25937.3|25880.9|25877.3|3187
1593609000000|2020-07-01 13:10:00|25885.9|25882.3|25886.9|25883.3|25895.4|25891.8|25879.9|25876.3|1538
1593609300000|2020-07-01 13:15:00|25887.4|25883.8|25861.9|25858.3|25893.4|25889.8|25855.9|25852.3|1298
1593609600000|2020-07-01 13:20:00|25862.4|25858.8|25861.9|25858.3|25866.9|25863.3|25852.9|25849.3|896
1593609900000|2020-07-01 13:25:00|25862.4|25858.8|25887.4|25883.8|25898.9|25895.3|25856.9|25853.3|1113
1593610200000|2020-07-01 13:30:00|25885.3|25882.9|25999.8|25997.4|26010.3|26007.9|25856.8|25854.4|8180
1593610500000|2020-07-01 13:35:00|26001.3|25998.9|25940.8|25938.4|26024.8|26022.4|25939.8|25937.4|5915
1593610800000|2020-07-01 13:40:00|25939.3|25936.9|25985.3|25982.9|26008.3|26005.9|25939.3|25936.9|3148
1593611100000|2020-07-01 13:45:00|25986.3|25983.9|25942.3|25939.9|25988.3|25985.9|25924.3|25921.9|2878
1593611400000|2020-07-01 13:50:00|25941.8|25939.4|25874.3|25871.9|25971.3|25968.9|25866.3|25863.9|5360
1593611700000|2020-07-01 13:55:00|25871.3|25868.9|25870.8|25868.4|25887.3|25884.9|25837.3|25834.9|2535
1593612000000|2020-07-01 14:00:00|25904.3|25901.9|25906.3|25903.9|25948.8|25946.4|25868.3|25865.9|4932
1593612300000|2020-07-01 14:05:00|25908.3|25905.9|25921.3|25918.9|25943.8|25941.4|25899.8|25897.4|2409
1593612600000|2020-07-01 14:10:00|25922.6|25920.2|25953.6|25951.2|25963.6|25961.2|25922.6|25920.2|2867
1593612900000|2020-07-01 14:15:00|25954.1|25951.7|25929.1|25926.7|25977.1|25974.7|25926.1|25923.7|3161
1593613200000|2020-07-01 14:20:00|25929.6|25927.2|25906.6|25904.2|25953.6|25951.2|25895.6|25893.2|1807
1593613500000|2020-07-01 14:25:00|25906.1|25903.7|25930.6|25928.2|25931.1|25928.7|25902.6|25900.2|1042
1593613800000|2020-07-01 14:30:00|25931.1|25928.7|25917.1|25914.7|25964.1|25961.7|25914.1|25911.7|2548
1593614100000|2020-07-01 14:35:00|25917.6|25915.2|25904.1|25901.7|25919.6|25917.2|25860.6|25858.2|1748
1593614400000|2020-07-01 14:40:00|25904.6|25902.2|25851.1|25848.7|25914.6|25912.2|25848.6|25846.2|1516
1593614700000|2020-07-01 14:45:00|25851.6|25849.2|25808.6|25806.2|25856.1|25853.7|25799.1|25796.7|2845
1593615000000|2020-07-01 14:50:00|25807.6|25805.2|25831.6|25829.2|25854.6|25852.2|25792.6|25790.2|1959
1593615300000|2020-07-01 14:55:00|25832.6|25830.2|25882.6|25880.2|25885.6|25883.2|25815.6|25813.2|1354
1593615600000|2020-07-01 15:00:00|25884.1|25881.7|25853.6|25851.2|25889.1|25886.7|25829.6|25827.2|1383
1593615900000|2020-07-01 15:05:00|25854.6|25852.2|25858.6|25856.2|25879.6|25877.2|25845.6|25843.2|841
1593616200000|2020-07-01 15:10:00|25858.1|25855.7|25846.6|25844.2|25860.6|25858.2|25785.1|25782.7|2186
1593616500000|2020-07-01 15:15:00|25847.6|25845.2|25788.6|25786.2|25865.1|25862.7|25773.1|25770.7|2689
1593616800000|2020-07-01 15:20:00|25789.1|25786.7|25786.6|25784.2|25798.1|25795.7|25758.1|25755.7|2044
1593617100000|2020-07-01 15:25:00|25787.1|25784.7|25729.6|25727.2|25791.1|25788.7|25712.6|25710.2|3567
1593617400000|2020-07-01 15:30:00|25734.1|25731.7|25765.1|25762.7|25768.6|25766.2|25726.1|25723.7|2063
1593617700000|2020-07-01 15:35:00|25765.6|25763.2|25762.6|25760.2|25774.6|25772.2|25733.6|25731.2|1494
1593618000000|2020-07-01 15:40:00|25763.1|25760.7|25800.6|25798.2|25803.6|25801.2|25757.6|25755.2|1356
1593618300000|2020-07-01 15:45:00|25801.1|25798.7|25822.6|25820.2|25828.1|25825.7|25793.1|25790.7|1049
1593618600000|2020-07-01 15:50:00|25822.1|25819.7|25826.1|25823.7|25836.1|25833.7|25818.6|25816.2|801
1593618900000|2020-07-01 15:55:00|25825.6|25823.2|25819.1|25816.7|25838.1|25835.7|25808.1|25805.7|1343
1593619200000|2020-07-01 16:00:00|25819.6|25817.2|25806.1|25803.7|25824.6|25822.2|25802.1|25799.7|873
1593619500000|2020-07-01 16:05:00|25805.6|25803.2|25815.6|25813.2|25821.6|25819.2|25801.1|25798.7|710
1593619800000|2020-07-01 16:10:00|25816.1|25813.7|25842.6|25840.2|25844.6|25842.2|25811.6|25809.2|783
1593620100000|2020-07-01 16:15:00|25843.1|25840.7|25879.6|25877.2|25881.1|25878.7|25837.6|25835.2|1145
1593620400000|2020-07-01 16:20:00|25880.1|25877.7|25861.1|25858.7|25880.1|25877.7|25858.1|25855.7|755
1593620700000|2020-07-01 16:25:00|25861.6|25859.2|25866.6|25864.2|25885.6|25883.2|25859.6|25857.2|803
1593621000000|2020-07-01 16:30:00|25867.1|25864.7|25864.1|25861.7|25881.6|25879.2|25861.1|25858.7|638
1593621300000|2020-07-01 16:35:00|25864.6|25862.2|25899.6|25897.2|25907.1|25904.7|25857.1|25854.7|2552
1593621600000|2020-07-01 16:40:00|25899.5|25897.1|25883.5|25881.1|25907|25904.6|25877|25874.6|654
1593621900000|2020-07-01 16:45:00|25884|25881.6|25852.5|25850.1|25886.5|25884.1|25814.5|25812.1|4918
1593622200000|2020-07-01 16:50:00|25852|25849.6|25831|25828.6|25864|25861.6|25817|25814.6|1446
1593622500000|2020-07-01 16:55:00|25830.5|25828.1|25830.5|25828.1|25857|25854.6|25818|25815.6|1150
1593622800000|2020-07-01 17:00:00|25831|25828.6|25817|25814.6|25839|25836.6|25798|25795.6|1358
1593623100000|2020-07-01 17:05:00|25817.5|25815.1|25801|25798.6|25827.5|25825.1|25800.5|25798.1|602
1593623400000|2020-07-01 17:10:00|25800.5|25798.1|25822.5|25820.1|25825.5|25823.1|25794.5|25792.1|751
1593623700000|2020-07-01 17:15:00|25822|25819.6|25813.5|25811.1|25824.5|25822.1|25805|25802.6|553
1593624000000|2020-07-01 17:20:00|25814|25811.6|25844|25841.6|25844|25841.6|25796|25793.6|851
1593624300000|2020-07-01 17:25:00|25845|25842.6|25828.5|25826.1|25847|25844.6|25821.5|25819.1|820
1593624600000|2020-07-01 17:30:00|25829|25826.6|25813.5|25811.1|25832.5|25830.1|25809|25806.6|556
1593624900000|2020-07-01 17:35:00|25814|25811.6|25837.5|25835.1|25842.5|25840.1|25812|25809.6|701
1593625200000|2020-07-01 17:40:00|25838|25835.6|25791.5|25789.1|25839.5|25837.1|25786|25783.6|1409
1593625500000|2020-07-01 17:45:00|25792|25789.6|25784|25781.6|25808|25805.6|25772.5|25770.1|799
1593625800000|2020-07-01 17:50:00|25784.5|25782.1|25796.5|25794.1|25810|25807.6|25768|25765.6|1065
1593626100000|2020-07-01 17:55:00|25797|25794.6|25806|25803.6|25808|25805.6|25785.5|25783.1|401
1593626400000|2020-07-01 18:00:00|25806.5|25804.1|25837.5|25835.1|25843.5|25841.1|25799|25796.6|1576
1593626700000|2020-07-01 18:05:00|25841|25838.6|25841|25838.6|25857.5|25855.1|25807.5|25805.1|1314
1593627000000|2020-07-01 18:10:00|25840.5|25838.1|25845.5|25843.1|25853|25850.6|25823|25820.6|797
1593627300000|2020-07-01 18:15:00|25844.5|25842.1|25842.5|25840.1|25852|25849.6|25827.5|25825.1|730
1593627600000|2020-07-01 18:20:00|25843|25840.6|25821|25818.6|25845.5|25843.1|25808.5|25806.1|964
1593627900000|2020-07-01 18:25:00|25821.5|25819.1|25817|25814.6|25828.5|25826.1|25801.5|25799.1|658
1593628200000|2020-07-01 18:30:00|25819.5|25817.1|25794|25791.6|25835|25832.6|25783.5|25781.1|1641
1593628500000|2020-07-01 18:35:00|25794.5|25792.1|25784.5|25782.1|25798.5|25796.1|25775|25772.6|913
1593628800000|2020-07-01 18:40:00|25785|25782.6|25772.5|25770.1|25804|25801.6|25770|25767.6|797
1593629100000|2020-07-01 18:45:00|25773|25770.6|25776|25773.6|25788|25785.6|25764.5|25762.1|758
1593629400000|2020-07-01 18:50:00|25775.5|25773.1|25791.5|25789.1|25799|25796.6|25773.5|25771.1|656
1593629700000|2020-07-01 18:55:00|25791|25788.6|25804|25801.6|25816.5|25814.1|25787.5|25785.1|683
1593630000000|2020-07-01 19:00:00|25803.5|25801.1|25832|25829.6|25834.5|25832.1|25794|25791.6|773
1593630300000|2020-07-01 19:05:00|25832.5|25830.1|25818.5|25816.1|25839|25836.6|25816.5|25814.1|1130
1593630600000|2020-07-01 19:10:00|25818|25815.6|25811.5|25809.1|25827|25824.6|25791|25788.6|942
1593630900000|2020-07-01 19:15:00|25812|25809.6|25814.5|25812.1|25818|25815.6|25796.5|25794.1|500
1593631200000|2020-07-01 19:20:00|25815.7|25813.3|25845.7|25843.3|25847.7|25845.3|25812.2|25809.8|1072
1593631500000|2020-07-01 19:25:00|25846.2|25843.8|25835.2|25832.8|25858.7|25856.3|25834.7|25832.3|1152
1593631800000|2020-07-01 19:30:00|25834.7|25832.3|25820.2|25817.8|25850.2|25847.8|25816.2|25813.8|1356
1593632100000|2020-07-01 19:35:00|25820.7|25818.3|25822.2|25819.8|25827.2|25824.8|25801.2|25798.8|1143
1593632400000|2020-07-01 19:40:00|25821.7|25819.3|25824.2|25821.8|25840.7|25838.3|25814.2|25811.8|959
1593632700000|2020-07-01 19:45:00|25823.7|25821.3|25842.7|25840.3|25850.2|25847.8|25810.7|25808.3|1334
1593633000000|2020-07-01 19:50:00|25833.2|25830.8|25767.7|25765.3|25845.7|25843.3|25763.2|25760.8|3096
1593633300000|2020-07-01 19:55:00|25768.2|25765.8|25733.2|25730.8|25770.2|25767.8|25722.2|25719.8|4404
1593633600000|2020-07-01 20:00:00|25732.7|25730.3|25701.7|25696.9|25732.7|25730.3|25685.2|25680.4|2260
1593633900000|2020-07-01 20:05:00|25700.2|25695.4|25707.2|25702.4|25712.7|25707.9|25689.2|25684.4|963
1593634200000|2020-07-01 20:10:00|25706.7|25701.9|25695.6|25685.8|25709.7|25704.9|25693.2|25685.8|898
1593634500000|2020-07-01 20:15:00|25695.3|25685.5|25686.3|25676.5|25701.7|25691.9|25683.5|25673.7|1
1593634800000|2020-07-01 20:20:00|25686.4|25676.6|25685.1|25675.3|25687.5|25677.7|25682.1|25672.3|0
1593635100000|2020-07-01 20:25:00|25686|25676.2|25688.9|25679.1|25690.1|25680.3|25685.4|25675.6|0
1593635400000|2020-07-01 20:30:00|25701.2|25696.4|25699.2|25694.4|25704.2|25699.4|25688.2|25683.4|430
1593635700000|2020-07-01 20:35:00|25700.2|25695.4|25709.2|25704.4|25711.2|25706.4|25700.2|25695.4|123
1593636000000|2020-07-01 20:40:00|25707.2|25702.4|25713.2|25708.4|25718.2|25713.4|25706.2|25701.4|127
1593636300000|2020-07-01 20:45:00|25716.2|25711.4|25699.2|25694.4|25716.2|25711.4|25698.2|25693.4|219
1593636600000|2020-07-01 20:50:00|25701.2|25696.4|25689.2|25684.4|25701.2|25696.4|25688.2|25683.4|197
1593636900000|2020-07-01 20:55:00|25690.2|25685.4|25680.8|25671|25692.2|25687.4|25673.2|25668.4|180
1593637200000|2020-07-01 21:00:00|25679.9|25670.1|25682.7|25672.9|25686.5|25676.7|25679.9|25670.1|0
1593637500000|2020-07-01 21:05:00|25681.8|25672|25676.7|25666.9|25683.7|25673.9|25676.7|25666.9|0
1593637800000|2020-07-01 21:10:00|25675.5|25665.7|25668.8|25659|25675.5|25665.7|25668.8|25659|0
1593638100000|2020-07-01 21:15:00|25668.5|25658.7|25677|25667.2|25677.6|25667.8|25667.3|25657.5|0
1593638400000|2020-07-01 21:20:00|25676.7|25666.9|25677.6|25667.8|25678.2|25668.4|25675.4|25665.6|0
1593638700000|2020-07-01 21:25:00|25677.3|25667.5|25675.8|25666|25681.4|25671.6|25672.9|25663.1|0
1593639000000|2020-07-01 21:30:00|25677.8|25668|25679.8|25670|25679.8|25670|25677.5|25667.7|0
1593639300000|2020-07-01 21:35:00|25680.3|25670.5|25680.4|25670.6|25680.9|25671.1|25679.4|25669.6|0
1593639600000|2020-07-01 21:40:00|25680.3|25670.5|25679.3|25669.5|25681.6|25671.8|25677.6|25667.8|0
1593639900000|2020-07-01 21:45:00|25679|25669.2|25682.9|25673.1|25682.9|25673.1|25679|25669.2|0
1593640200000|2020-07-01 21:50:00|25682.6|25672.8|25684.4|25674.6|25685.9|25676.1|25679.3|25669.5|0
1593640500000|2020-07-01 21:55:00|25684.2|25674.4|25687.6|25677.8|25692.4|25682.6|25684.2|25674.4|0
1593640800000|2020-07-01 22:00:00|25679.2|25674.4|25692.7|25687.9|25697.2|25692.4|25671.7|25666.9|299
1593641100000|2020-07-01 22:05:00|25693.2|25688.4|25661.7|25656.9|25694.2|25689.4|25656.7|25651.9|229
1593641400000|2020-07-01 22:10:00|25662.2|25657.4|25682.7|25677.9|25682.7|25677.9|25658.2|25653.4|129
1593641700000|2020-07-01 22:15:00|25683.2|25678.4|25702.7|25697.9|25703.7|25698.9|25665.2|25660.4|273
1593642000000|2020-07-01 22:20:00|25703.2|25698.4|25698.2|25693.4|25706.7|25701.9|25694.7|25689.9|97
1593642300000|2020-07-01 22:25:00|25697.7|25692.9|25703.2|25698.4|25711.7|25706.9|25697.7|25692.9|107
1593642600000|2020-07-01 22:30:00|25706.2|25701.4|25704.7|25699.9|25710.2|25705.4|25701.7|25696.9|112
1593642900000|2020-07-01 22:35:00|25705.2|25700.4|25707.7|25702.9|25715.2|25710.4|25695.7|25690.9|87
1593643200000|2020-07-01 22:40:00|25708.2|25703.4|25724.7|25719.9|25733.7|25728.9|25707.7|25702.9|133
1593643500000|2020-07-01 22:45:00|25725.2|25720.4|25712.7|25707.9|25728.2|25723.4|25702.2|25697.4|94
1593643800000|2020-07-01 22:50:00|25712.2|25707.4|25722.2|25717.4|25722.2|25717.4|25712.2|25707.4|42
1593644100000|2020-07-01 22:55:00|25724.2|25719.4|25731.2|25726.4|25735.7|25730.9|25724.2|25719.4|65
1593644400000|2020-07-01 23:00:00|25731.7|25726.9|25724.2|25719.4|25736.2|25731.4|25722.7|25717.9|97
1593644700000|2020-07-01 23:05:00|25723.2|25718.4|25740.2|25735.4|25741.7|25736.9|25721.2|25716.4|130
1593645000000|2020-07-01 23:10:00|25740.7|25735.9|25737.2|25732.4|25748.7|25743.9|25736.2|25731.4|130
1593645300000|2020-07-01 23:15:00|25738.7|25733.9|25718.7|25713.9|25739.2|25734.4|25718.7|25713.9|139
1593645600000|2020-07-01 23:20:00|25717.7|25712.9|25717.7|25712.9|25730.2|25725.4|25715.7|25710.9|139
1593645900000|2020-07-01 23:25:00|25717.2|25712.4|25699.2|25694.4|25725.2|25720.4|25697.7|25692.9|145
1593646200000|2020-07-01 23:30:00|25699.7|25694.9|25713.2|25708.4|25722.2|25717.4|25691.2|25686.4|128
1593646500000|2020-07-01 23:35:00|25714.7|25709.9|25706.7|25701.9|25718.2|25713.4|25705.2|25700.4|66
1593646800000|2020-07-01 23:40:00|25707.2|25702.4|25734.7|25729.9|25743.7|25738.9|25704.2|25699.4|345
1593647100000|2020-07-01 23:45:00|25735.2|25730.4|25733.2|25728.4|25743.7|25738.9|25727.7|25722.9|138
1593647400000|2020-07-01 23:50:00|25735.2|25730.4|25715.7|25710.9|25735.2|25730.4|25703.2|25698.4|135
1593647700000|2020-07-01 23:55:00|25718.2|25713.4|25709.2|25704.4|25718.2|25713.4|25707.7|25702.9|95
1593648000000|2020-07-02 00:00:00|25705.7|25700.9|25718.7|25713.9|25730.2|25725.4|25691.7|25686.9|205
1593648300000|2020-07-02 00:05:00|25720.7|25715.9|25730.2|25725.4|25735.2|25730.4|25714.2|25709.4|88
1593648600000|2020-07-02 00:10:00|25730.7|25725.9|25707.7|25702.9|25730.7|25725.9|25698.7|25693.9|221
1593648900000|2020-07-02 00:15:00|25706.7|25701.9|25688.7|25683.9|25707.7|25702.9|25680.7|25675.9|194
1593649200000|2020-07-02 00:20:00|25689.2|25684.4|25690.7|25685.9|25706.2|25701.4|25684.7|25679.9|135
1593649500000|2020-07-02 00:25:00|25691.2|25686.4|25669.7|25664.9|25698.7|25693.9|25664.7|25659.9|229
1593649800000|2020-07-02 00:30:00|25669.2|25664.4|25669.7|25664.9|25678.2|25673.4|25663.2|25658.4|125
1593650100000|2020-07-02 00:35:00|25669.2|25664.4|25688.7|25683.9|25688.7|25683.9|25665.7|25660.9|136
1593650400000|2020-07-02 00:40:00|25689.2|25684.4|25673.7|25668.9|25693.2|25688.4|25664.7|25659.9|172
1593650700000|2020-07-02 00:45:00|25674.2|25669.4|25692.7|25687.9|25693.2|25688.4|25674.2|25669.4|198
1593651000000|2020-07-02 00:50:00|25693.2|25688.4|25659.7|25654.9|25699.2|25694.4|25658.2|25653.4|536
1593651300000|2020-07-02 00:55:00|25658.7|25653.9|25674.7|25669.9|25677.7|25672.9|25656.7|25651.9|398
1593651600000|2020-07-02 01:00:00|25676.2|25671.4|25647.7|25642.9|25676.2|25671.4|25642.7|25637.9|329
1593651900000|2020-07-02 01:05:00|25647.2|25642.4|25662.2|25657.4|25665.2|25660.4|25647.2|25642.4|116
1593652200000|2020-07-02 01:10:00|25661.7|25656.9|25654.2|25649.4|25665.7|25660.9|25647.2|25642.4|204
1593652500000|2020-07-02 01:15:00|25653.7|25648.9|25680.7|25675.9|25687.2|25682.4|25646.2|25641.4|264
1593652800000|2020-07-02 01:20:00|25681.2|25676.4|25698.7|25693.9|25708.7|25703.9|25680.2|25675.4|269
1593653100000|2020-07-02 01:25:00|25699.2|25694.4|25703.7|25698.9|25710.2|25705.4|25691.2|25686.4|139
1593653400000|2020-07-02 01:30:00|25704.2|25699.4|25699.2|25694.4|25707.7|25702.9|25679.7|25674.9|248
1593653700000|2020-07-02 01:35:00|25699.7|25694.9|25710.7|25705.9|25719.7|25714.9|25690.7|25685.9|258
1593654000000|2020-07-02 01:40:00|25711.2|25706.4|25717.7|25712.9|25722.2|25717.4|25708.2|25703.4|147
1593654300000|2020-07-02 01:45:00|25717.2|25712.4|25736.2|25731.4|25736.7|25731.9|25715.7|25710.9|215
1593654600000|2020-07-02 01:50:00|25735.7|25730.9|25728.7|25723.9|25741.7|25736.9|25721.2|25716.4|182
1593654900000|2020-07-02 01:55:00|25728.2|25723.4|25708.2|25703.4|25730.7|25725.9|25702.2|25697.4|158
1593655200000|2020-07-02 02:00:00|25711.7|25706.9|25723.2|25718.4|25726.7|25721.9|25702.7|25697.9|149
1593655500000|2020-07-02 02:05:00|25723.7|25718.9|25725.7|25720.9|25738.2|25733.4|25721.7|25716.9|163
1593655800000|2020-07-02 02:10:00|25726.2|25721.4|25734.7|25729.9|25736.7|25731.9|25719.7|25714.9|92
1593656100000|2020-07-02 02:15:00|25735.2|25730.4|25731.7|25726.9|25742.2|25737.4|25729.2|25724.4|73
1593656400000|2020-07-02 02:20:00|25731.2|25726.4|25738.2|25733.4|25741.2|25736.4|25728.7|25723.9|89
1593656700000|2020-07-02 02:25:00|25738.7|25733.9|25758.7|25753.9|25768.7|25763.9|25734.7|25729.9|463
1593657000000|2020-07-02 02:30:00|25759.2|25754.4|25749.7|25744.9|25760.7|25755.9|25747.7|25742.9|242
1593657300000|2020-07-02 02:35:00|25750.2|25745.4|25740.7|25735.9|25761.2|25756.4|25735.2|25730.4|373
1593657600000|2020-07-02 02:40:00|25740.2|25735.4|25741.2|25736.4|25747.2|25742.4|25736.2|25731.4|150
1593657900000|2020-07-02 02:45:00|25740.7|25735.9|25743.7|25738.9|25753.2|25748.4|25736.7|25731.9|165
1593658200000|2020-07-02 02:50:00|25744.2|25739.4|25746.7|25741.9|25750.7|25745.9|25737.7|25732.9|63
1593658500000|2020-07-02 02:55:00|25747.2|25742.4|25768.2|25763.4|25768.2|25763.4|25746.7|25741.9|166
1593658800000|2020-07-02 03:00:00|25767.7|25762.9|25764.7|25759.9|25780.7|25775.9|25764.2|25759.4|278
1593659100000|2020-07-02 03:05:00|25764.2|25759.4|25765.7|25760.9|25771.2|25766.4|25759.7|25754.9|91
1593659400000|2020-07-02 03:10:00|25765.2|25760.4|25760.7|25755.9|25769.2|25764.4|25760.2|25755.4|65
1593659700000|2020-07-02 03:15:00|25761.2|25756.4|25760.7|25755.9|25765.7|25760.9|25754.7|25749.9|75
1593660000000|2020-07-02 03:20:00|25760.2|25755.4|25779.2|25774.4|25789.7|25784.9|25759.2|25754.4|838
1593660300000|2020-07-02 03:25:00|25779.7|25774.9|25773.7|25768.9|25782.2|25777.4|25772.7|25767.9|127
1593660600000|2020-07-02 03:30:00|25773.2|25768.4|25757.7|25752.9|25777.7|25772.9|25752.7|25747.9|301
1593660900000|2020-07-02 03:35:00|25757.2|25752.4|25756.7|25751.9|25762.7|25757.9|25752.7|25747.9|163
1593661200000|2020-07-02 03:40:00|25757.2|25752.4|25744.2|25739.4|25757.2|25752.4|25732.7|25727.9|298
1593661500000|2020-07-02 03:45:00|25744.7|25739.9|25747.7|25742.9|25753.7|25748.9|25734.7|25729.9|212
1593661800000|2020-07-02 03:50:00|25747.2|25742.4|25732.7|25727.9|25747.7|25742.9|25727.7|25722.9|102
1593662100000|2020-07-02 03:55:00|25730.7|25725.9|25739.2|25734.4|25746.7|25741.9|25729.2|25724.4|107
1593662400000|2020-07-02 04:00:00|25738.2|25733.4|25732.7|25727.9|25741.2|25736.4|25730.7|25725.9|81
1593662700000|2020-07-02 04:05:00|25733.2|25728.4|25746.2|25741.4|25749.2|25744.4|25726.7|25721.9|99
1593663000000|2020-07-02 04:10:00|25744.7|25739.9|25757.2|25752.4|25759.2|25754.4|25744.7|25739.9|94
1593663300000|2020-07-02 04:15:00|25756.2|25751.4|25752.7|25747.9|25757.7|25752.9|25746.2|25741.4|84
1593663600000|2020-07-02 04:20:00|25753.2|25748.4|25739.7|25734.9|25754.2|25749.4|25734.2|25729.4|79
1593663900000|2020-07-02 04:25:00|25739.2|25734.4|25744.7|25739.9|25746.2|25741.4|25735.7|25730.9|70
1593664200000|2020-07-02 04:30:00|25744.2|25739.4|25752.7|25747.9|25756.7|25751.9|25742.7|25737.9|131
1593664500000|2020-07-02 04:35:00|25753.2|25748.4|25764.7|25759.9|25767.7|25762.9|25753.2|25748.4|121
1593664800000|2020-07-02 04:40:00|25764.2|25759.4|25762.7|25757.9|25768.7|25763.9|25757.2|25752.4|109
1593665100000|2020-07-02 04:45:00|25763.2|25758.4|25757.2|25752.4|25772.7|25767.9|25753.2|25748.4|145
1593665400000|2020-07-02 04:50:00|25756.7|25751.9|25746.2|25741.4|25756.7|25751.9|25734.2|25729.4|729
1593665700000|2020-07-02 04:55:00|25745.2|25740.4|25730.2|25725.4|25749.7|25744.9|25728.2|25723.4|152
1593666000000|2020-07-02 05:00:00|25732.2|25727.4|25738.7|25733.9|25743.7|25738.9|25726.2|25721.4|181
1593666300000|2020-07-02 05:05:00|25738.2|25733.4|25725.7|25720.9|25744.7|25739.9|25720.2|25715.4|159
1593666600000|2020-07-02 05:10:00|25725.2|25720.4|25715.2|25710.4|25733.7|25728.9|25712.7|25707.9|109
1593666900000|2020-07-02 05:15:00|25714.7|25709.9|25722.7|25717.9|25726.7|25721.9|25708.7|25703.9|115
1593667200000|2020-07-02 05:20:00|25723.2|25718.4|25731.7|25726.9|25731.7|25726.9|25717.7|25712.9|103
1593667500000|2020-07-02 05:25:00|25732.2|25727.4|25739.7|25734.9|25747.7|25742.9|25731.7|25726.9|138
1593667800000|2020-07-02 05:30:00|25739.2|25734.4|25734.2|25729.4|25743.2|25738.4|25721.7|25716.9|119
1593668100000|2020-07-02 05:35:00|25735.7|25730.9|25700.7|25695.9|25737.2|25732.4|25689.2|25684.4|219
1593668400000|2020-07-02 05:40:00|25701.2|25696.4|25728.7|25723.9|25731.2|25726.4|25695.7|25690.9|169
1593668700000|2020-07-02 05:45:00|25728.2|25723.4|25732.7|25727.9|25746.7|25741.9|25726.2|25721.4|179
1593669000000|2020-07-02 05:50:00|25733.2|25728.4|25736.7|25731.9|25741.2|25736.4|25729.7|25724.9|130
1593669300000|2020-07-02 05:55:00|25737.2|25732.4|25724.7|25719.9|25739.2|25734.4|25710.7|25705.9|144
1593669600000|2020-07-02 06:00:00|25724.1|25720.5|25720.1|25716.5|25735.1|25731.5|25709.6|25706|263
1593669900000|2020-07-02 06:05:00|25719.6|25716|25800.6|25797|25807.1|25803.5|25718.6|25715|890
1593670200000|2020-07-02 06:10:00|25801.1|25797.5|25792.1|25788.5|25802.1|25798.5|25786.6|25783|365
1593670500000|2020-07-02 06:15:00|25792.6|25789|25780.6|25777|25801.1|25797.5|25774.1|25770.5|306
1593670800000|2020-07-02 06:20:00|25780.1|25776.5|25791.6|25788|25793.1|25789.5|25776.6|25773|240
1593671100000|2020-07-02 06:25:00|25792.1|25788.5|25796.1|25792.5|25797.6|25794|25781.6|25778|328
1593671400000|2020-07-02 06:30:00|25795.6|25792|25791.6|25788|25802.6|25799|25791.1|25787.5|237
1593671700000|2020-07-02 06:35:00|25791.1|25787.5|25802.1|25798.5|25807.6|25804|25789.6|25786|202
1593672000000|2020-07-02 06:40:00|25801.6|25798|25813.6|25810|25814.1|25810.5|25801.6|25798|242
1593672300000|2020-07-02 06:45:00|25814.1|25810.5|25813.6|25810|25814.6|25811|25800.6|25797|398
1593672600000|2020-07-02 06:50:00|25814.6|25811|25828.6|25825|25830.6|25827|25814.1|25810.5|916
1593672900000|2020-07-02 06:55:00|25827.6|25824|25823.6|25820|25837.1|25833.5|25821.6|25818|465
1593673200000|2020-07-02 07:00:00|25824.1|25820.5|25808.1|25804.5|25837.6|25834|25800.6|25797|819
1593673500000|2020-07-02 07:05:00|25808.6|25805|25830.1|25826.5|25833.6|25830|25796.6|25793|821
1593673800000|2020-07-02 07:10:00|25828.6|25825|25823.1|25819.5|25847.6|25844|25821.1|25817.5|1186
1593674100000|2020-07-02 07:15:00|25823.6|25820|25817.6|25814|25838.1|25834.5|25808.6|25805|916
1593674400000|2020-07-02 07:20:00|25817.1|25813.5|25822.6|25819|25834.6|25831|25813.1|25809.5|690
1593674700000|2020-07-02 07:25:00|25823.6|25820|25817.6|25814|25832.1|25828.5|25809.6|25806|844
1593675000000|2020-07-02 07:30:00|25818.1|25814.5|25812.6|25809|25831.6|25828|25802.1|25798.5|541
1593675300000|2020-07-02 07:35:00|25812.1|25808.5|25837.6|25834|25853.6|25850|25810.1|25806.5|1067
1593675600000|2020-07-02 07:40:00|25836.6|25833|25836.6|25833|25844.6|25841|25816.6|25813|857
1593675900000|2020-07-02 07:45:00|25836.1|25832.5|25883.6|25880|25889.6|25886|25834.6|25831|1179
1593676200000|2020-07-02 07:50:00|25884.1|25880.5|25915.6|25912|25917.1|25913.5|25882.6|25879|1861
1593676500000|2020-07-02 07:55:00|25916.6|25913|25907.6|25904|25949.1|25945.5|25901.6|25898|2012
1593676800000|2020-07-02 08:00:00|25908.6|25905|25910.6|25907|25949.6|25946|25908.6|25905|1189
1593677100000|2020-07-02 08:05:00|25910.1|25906.5|25927.6|25924|25928.1|25924.5|25901.6|25898|1165
1593677400000|2020-07-02 08:10:00|25928.1|25924.5|25930.1|25926.5|25947.6|25944|25919.6|25916|868
1593677700000|2020-07-02 08:15:00|25930.6|25927|25937.6|25934|25947.6|25944|25926.6|25923|543
1593678000000|2020-07-02 08:20:00|25937.1|25933.5|25968.1|25964.5|25971.1|25967.5|25936.1|25932.5|718
1593678300000|2020-07-02 08:25:00|25967.6|25964|25963.1|25959.5|25981.1|25977.5|25958.1|25954.5|766
1593678600000|2020-07-02 08:30:00|25963.6|25960|25969.1|25965.5|25972.6|25969|25962.6|25959|485
1593678900000|2020-07-02 08:35:00|25969.6|25966|25979.1|25975.5|26003.6|26000|25963.6|25960|961
1593679200000|2020-07-02 08:40:00|25978.6|25975|26001.6|25998|26001.6|25998|25975.6|25972|362
1593679500000|2020-07-02 08:45:00|26002.1|25998.5|25967.6|25964|26002.1|25998.5|25967.6|25964|489
1593679800000|2020-07-02 08:50:00|25965.6|25962|25960.6|25957|25978.6|25975|25959.6|25956|491
1593680100000|2020-07-02 08:55:00|25961.6|25958|25939.1|25935.5|25971.6|25968|25937.6|25934|791
1593680400000|2020-07-02 09:00:00|25938.6|25935|25927.6|25924|25941.6|25938|25911.6|25908|798
1593680700000|2020-07-02 09:05:00|25927.1|25923.5|25924.6|25921|25932.6|25929|25922.6|25919|401
1593681000000|2020-07-02 09:10:00|25925.1|25921.5|25923.6|25920|25929.1|25925.5|25918.6|25915|221
1593681300000|2020-07-02 09:15:00|25923.1|25919.5|25944.6|25941|25946.1|25942.5|25916.6|25913|417
1593681600000|2020-07-02 09:20:00|25944.1|25940.5|25947.6|25944|25947.6|25944|25936.6|25933|255
1593681900000|2020-07-02 09:25:00|25948.1|25944.5|25935.6|25932|25951.6|25948|25934.1|25930.5|267
1593682200000|2020-07-02 09:30:00|25933.6|25930|25904.6|25901|25935.6|25932|25899.1|25895.5|504
1593682500000|2020-07-02 09:35:00|25904.1|25900.5|25912.6|25909|25914.1|25910.5|25896.6|25893|569
1593682800000|2020-07-02 09:40:00|25913.1|25909.5|25905.1|25901.5|25914.6|25911|25899.6|25896|260
1593683100000|2020-07-02 09:45:00|25904.6|25901|25899.1|25895.5|25913.6|25910|25898.1|25894.5|206
1593683400000|2020-07-02 09:50:00|25899.6|25896|25910.6|25907|25917.6|25914|25892.1|25888.5|608
1593683700000|2020-07-02 09:55:00|25909.6|25906|25924.6|25921|25926.6|25923|25908.6|25905|382
1593684000000|2020-07-02 10:00:00|25924.1|25920.5|25912.6|25909|25930.6|25927|25910.1|25906.5|327
1593684300000|2020-07-02 10:05:00|25912.1|25908.5|25910.6|25907|25912.1|25908.5|25899.6|25896|932
1593684600000|2020-07-02 10:10:00|25910.1|25906.5|25918.6|25915|25921.6|25918|25905.6|25902|270
1593684900000|2020-07-02 10:15:00|25919.1|25915.5|25899.1|25895.5|25925.6|25922|25894.6|25891|277
1593685200000|2020-07-02 10:20:00|25898.6|25895|25899.6|25896|25917.1|25913.5|25898.1|25894.5|260
1593685500000|2020-07-02 10:25:00|25899.1|25895.5|25917.1|25913.5|25919.1|25915.5|25897.6|25894|522
1593685800000|2020-07-02 10:30:00|25917.6|25914|25921.6|25918|25927.6|25924|25903.6|25900|684
1593686100000|2020-07-02 10:35:00|25922.1|25918.5|25941.1|25937.5|25942.6|25939|25920.6|25917|686
1593686400000|2020-07-02 10:40:00|25940.6|25937|25944.6|25941|25944.6|25941|25932.6|25929|286
1593686700000|2020-07-02 10:45:00|25945.1|25941.5|25948.6|25945|25954.6|25951|25943.6|25940|402
1593687000000|2020-07-02 10:50:00|25948.1|25944.5|25956.6|25953|25966.6|25963|25947.1|25943.5|559
1593687300000|2020-07-02 10:55:00|25956.1|25952.5|25962.1|25958.5|25966.6|25963|25951.1|25947.5|420
1593687600000|2020-07-02 11:00:00|25960.6|25957|25957.6|25954|25968.1|25964.5|25952.1|25948.5|445
1593687900000|2020-07-02 11:05:00|25958.1|25954.5|25970.1|25966.5|25976.1|25972.5|25954.6|25951|420
1593688200000|2020-07-02 11:10:00|25973.6|25970|25973.1|25969.5|25978.1|25974.5|25969.6|25966|389
1593688500000|2020-07-02 11:15:00|25972.6|25969|25970.6|25967|25981.6|25978|25968.6|25965|343
1593688800000|2020-07-02 11:20:00|25970.1|25966.5|25977.6|25974|25983.1|25979.5|25969.6|25966|311
1593689100000|2020-07-02 11:25:00|25978.1|25974.5|25951.6|25948|25980.6|25977|25948.6|25945|462
1593689400000|2020-07-02 11:30:00|25951.1|25947.5|25961.1|25957.5|25964.6|25961|25951.1|25947.5|407
1593689700000|2020-07-02 11:35:00|25960.6|25957|25961.6|25958|25966.1|25962.5|25959.6|25956|167
1593690000000|2020-07-02 11:40:00|25962.1|25958.5|25957.6|25954|25969.1|25965.5|25956.6|25953|288
1593690300000|2020-07-02 11:45:00|25958.6|25955|25951.6|25948|25965.1|25961.5|25951.6|25948|178
1593690600000|2020-07-02 11:50:00|25951.1|25947.5|25950.1|25946.5|25960.6|25957|25947.6|25944|404
1593690900000|2020-07-02 11:55:00|25949.6|25946|25960.6|25957|25962.6|25959|25949.6|25946|355
1593691200000|2020-07-02 12:00:00|25959.6|25956|25949.6|25946|25962.1|25958.5|25944.6|25941|358
1593691500000|2020-07-02 12:05:00|25949.1|25945.5|25952.6|25949|25953.1|25949.5|25945.6|25942|322
1593691800000|2020-07-02 12:10:00|25953.1|25949.5|25961.6|25958|25964.6|25961|25941.1|25937.5|524
1593692100000|2020-07-02 12:15:00|25961.1|25957.5|25956.6|25953|25961.6|25958|25945.1|25941.5|379
1593692400000|2020-07-02 12:20:00|25957.6|25954|25947.6|25944|25957.6|25954|25943.6|25940|433
1593692700000|2020-07-02 12:25:00|25948.6|25945|25944.6|25941|25955.6|25952|25919.1|25915.5|331
1593693000000|2020-07-02 12:30:00|25942.6|25939|26106.6|26103|26140.1|26136.5|25942.6|25939|5832
1593693300000|2020-07-02 12:35:00|26106.1|26102.5|26091.6|26088|26140.6|26137|26086.1|26082.5|2296
1593693600000|2020-07-02 12:40:00|26092.1|26088.5|26074.6|26071|26141.6|26138|26072.6|26069|2129
1593693900000|2020-07-02 12:45:00|26075.1|26071.5|26111.6|26108|26121.6|26118|26075.1|26071.5|1130
1593694200000|2020-07-02 12:50:00|26112.1|26108.5|26138.6|26135|26159.6|26156|26106.1|26102.5|1636
1593694500000|2020-07-02 12:55:00|26139.1|26135.5|26161.6|26158|26168.1|26164.5|26126.6|26123|1642
1593694800000|2020-07-02 13:00:00|26160.6|26157|26136.6|26133|26173.6|26170|26133.6|26130|1588
1593695100000|2020-07-02 13:05:00|26136.1|26132.5|26134.6|26131|26146.1|26142.5|26130.1|26126.5|657
1593695400000|2020-07-02 13:10:00|26134.1|26130.5|26115.6|26112|26142.1|26138.5|26111.1|26107.5|1103
1593695700000|2020-07-02 13:15:00|26115.1|26111.5|26119.6|26116|26130.1|26126.5|26111.1|26107.5|606
1593696000000|2020-07-02 13:20:00|26119.1|26115.5|26134.6|26131|26144.1|26140.5|26118.1|26114.5|726
1593696300000|2020-07-02 13:25:00|26135.1|26131.5|26114.1|26110.5|26139.6|26136|26112.1|26108.5|692
1593696600000|2020-07-02 13:30:00|26114|26111.6|26162.5|26160.1|26166|26163.6|26088|26085.6|5831
1593696900000|2020-07-02 13:35:00|26160|26157.6|26142.5|26140.1|26191|26188.6|26104.5|26102.1|4345
1593697200000|2020-07-02 13:40:00|26142|26139.6|26127|26124.6|26149|26146.6|26119.5|26117.1|2136
1593697500000|2020-07-02 13:45:00|26127.5|26125.1|26177|26174.6|26180.5|26178.1|26122.5|26120.1|2188
1593697800000|2020-07-02 13:50:00|26177.5|26175.1|26161|26158.6|26195.5|26193.1|26155|26152.6|2112
1593698100000|2020-07-02 13:55:00|26160.5|26158.1|26176|26173.6|26191|26188.6|26154.5|26152.1|1330
1593698400000|2020-07-02 14:00:00|26177|26174.6|26187|26184.6|26210.5|26208.1|26156|26153.6|2788
1593698700000|2020-07-02 14:05:00|26186.5|26184.1|26171|26168.6|26204|26201.6|26164.5|26162.1|1340
1593699000000|2020-07-02 14:10:00|26170.5|26168.1|26119|26116.6|26183|26180.6|26116|26113.6|1913
1593699300000|2020-07-02 14:15:00|26120|26117.6|26121|26118.6|26144.5|26142.1|26114|26111.6|1459
1593699600000|2020-07-02 14:20:00|26121.5|26119.1|26053|26050.6|26130|26127.6|26047.5|26045.1|2752
1593699900000|2020-07-02 14:25:00|26053.5|26051.1|25994|25991.6|26065.5|26063.1|25988|25985.6|3998
1593700200000|2020-07-02 14:30:00|25995|25992.6|25983.9|25981.5|26022|26019.6|25959.9|25957.5|4090
1593700500000|2020-07-02 14:35:00|25982.9|25980.5|26002.9|26000.5|26012.9|26010.5|25974.9|25972.5|2561
1593700800000|2020-07-02 14:40:00|26003.4|26001|26006.4|26004|26027.9|26025.5|25996.4|25994|2211
1593701100000|2020-07-02 14:45:00|26006.9|26004.5|25976.4|25974|26022.4|26020|25962.9|25960.5|1958
1593701400000|2020-07-02 14:50:00|25977.9|25975.5|25904.9|25902.5|25992.4|25990|25882.9|25880.5|4222
1593701700000|2020-07-02 14:55:00|25904.4|25902|25878.9|25876.5|25912.9|25910.5|25868.9|25866.5|2671
1593702000000|2020-07-02 15:00:00|25877.9|25875.5|25877.9|25875.5|25903.9|25901.5|25848.9|25846.5|2611
1593702300000|2020-07-02 15:05:00|25878.4|25876|25888.9|25886.5|25916.9|25914.5|25873.4|25871|1931
1593702600000|2020-07-02 15:10:00|25888.4|25886|25850.4|25848|25894.9|25892.5|25837.9|25835.5|2325
1593702900000|2020-07-02 15:15:00|25850.9|25848.5|25889.9|25887.5|25894.9|25892.5|25828.4|25826|2415
1593703200000|2020-07-02 15:20:00|25889.4|25887|25929.9|25927.5|25938.9|25936.5|25880.4|25878|1840
1593703500000|2020-07-02 15:25:00|25930.4|25928|25931.9|25929.5|25939.9|25937.5|25906.4|25904|1475
1593703800000|2020-07-02 15:30:00|25932.4|25930|25963.4|25961|25971.4|25969|25927.4|25925|1671
1593704100000|2020-07-02 15:35:00|25961.9|25959.5|25954.9|25952.5|25966.9|25964.5|25949.9|25947.5|848
1593704400000|2020-07-02 15:40:00|25955.4|25953|25981.9|25979.5|25985.4|25983|25949.9|25947.5|1044
1593704700000|2020-07-02 15:45:00|25982.4|25980|25983.4|25981|25987.9|25985.5|25973.9|25971.5|824
1593705000000|2020-07-02 15:50:00|25982.9|25980.5|25979.4|25977|25988.9|25986.5|25953.9|25951.5|983
1593705300000|2020-07-02 15:55:00|25979.9|25977.5|25968.9|25966.5|25997.4|25995|25959.4|25957|1183
1593705600000|2020-07-02 16:00:00|25969.4|25967|25923.9|25921.5|25978.9|25976.5|25911.4|25909|1594
1593705900000|2020-07-02 16:05:00|25924.9|25922.5|25950.9|25948.5|25952.4|25950|25923.9|25921.5|918
1593706200000|2020-07-02 16:10:00|25951.4|25949|25960.9|25958.5|25978.9|25976.5|25945.4|25943|878
1593706500000|2020-07-02 16:15:00|25960.4|25958|25954.9|25952.5|25964.9|25962.5|25929.9|25927.5|730
1593706800000|2020-07-02 16:20:00|25954.4|25952|25963.4|25961|25971.9|25969.5|25938.9|25936.5|881
1593707100000|2020-07-02 16:25:00|25963.9|25961.5|25983.4|25981|25985.4|25983|25954.4|25952|739
1593707400000|2020-07-02 16:30:00|25983.9|25981.5|25980.9|25978.5|25987.9|25985.5|25962.4|25960|616
1593707700000|2020-07-02 16:35:00|25981.4|25979|25974.9|25972.5|25982.9|25980.5|25944.4|25942|702
1593708000000|2020-07-02 16:40:00|25975.4|25973|25965.9|25963.5|25977.9|25975.5|25958.4|25956|545
1593708300000|2020-07-02 16:45:00|25966.4|25964|25985.3|25982.9|25990.3|25987.9|25964.4|25962|503
1593708600000|2020-07-02 16:50:00|25984.8|25982.4|25988.3|25985.9|26002.8|26000.4|25979.8|25977.4|965
1593708900000|2020-07-02 16:55:00|25988.8|25986.4|25992.3|25989.9|25998.3|25995.9|25966.8|25964.4|1206
1593709200000|2020-07-02 17:00:00|25991.8|25989.4|25974.3|25971.9|25997.8|25995.4|25970.8|25968.4|727
1593709500000|2020-07-02 17:05:00|25973.8|25971.4|25973.8|25971.4|25981.3|25978.9|25969.3|25966.9|458
1593709800000|2020-07-02 17:10:00|25974.3|25971.9|25969.3|25966.9|25981.3|25978.9|25958.8|25956.4|687
1593710100000|2020-07-02 17:15:00|25969.8|25967.4|25955.8|25953.4|25972.3|25969.9|25953.3|25950.9|483
1593710400000|2020-07-02 17:20:00|25956.3|25953.9|25977.3|25974.9|25979.8|25977.4|25952.3|25949.9|548
1593710700000|2020-07-02 17:25:00|25976.8|25974.4|25971.8|25969.4|25978.3|25975.9|25959.8|25957.4|461
1593711000000|2020-07-02 17:30:00|25971.3|25968.9|25970.3|25967.9|25978.3|25975.9|25963.8|25961.4|393
1593711300000|2020-07-02 17:35:00|25970.8|25968.4|25976.3|25973.9|25976.8|25974.4|25957.8|25955.4|483
1593711600000|2020-07-02 17:40:00|25975.8|25973.4|26006.8|26004.4|26007.8|26005.4|25971.3|25968.9|983
1593711900000|2020-07-02 17:45:00|26006.3|26003.9|26021.3|26018.9|26023.8|26021.4|25996.8|25994.4|929
1593712200000|2020-07-02 17:50:00|26021.8|26019.4|26026.3|26023.9|26029.8|26027.4|26016.8|26014.4|629
1593712500000|2020-07-02 17:55:00|26026.8|26024.4|25995.8|25993.4|26028.3|26025.9|25993.3|25990.9|1016
1593712800000|2020-07-02 18:00:00|25995.3|25992.9|25985.8|25983.4|26020.3|26017.9|25982.8|25980.4|1552
1593713100000|2020-07-02 18:05:00|25985.3|25982.9|25982.3|25979.9|26000.3|25997.9|25976.3|25973.9|523
1593713400000|2020-07-02 18:10:00|25982.8|25980.4|25993.3|25990.9|25996.3|25993.9|25979.3|25976.9|377
1593713700000|2020-07-02 18:15:00|25992.8|25990.4|25990.3|25987.9|25994.3|25991.9|25974.8|25972.4|686
1593714000000|2020-07-02 18:20:00|25989.8|25987.4|26007.8|26005.4|26008.8|26006.4|25973.8|25971.4|743
1593714300000|2020-07-02 18:25:00|26008.3|26005.9|26007.8|26005.4|26015.8|26013.4|26002.3|25999.9|694
1593714600000|2020-07-02 18:30:00|26008.3|26005.9|26029.3|26026.9|26039.3|26036.9|26008.3|26005.9|1013
1593714900000|2020-07-02 18:35:00|26029.8|26027.4|26036.3|26033.9|26044.8|26042.4|26020.8|26018.4|552
1593715200000|2020-07-02 18:40:00|26036.8|26034.4|26013.3|26010.9|26039.8|26037.4|26004.8|26002.4|782
1593715500000|2020-07-02 18:45:00|26012.3|26009.9|26022.8|26020.4|26024.3|26021.9|26008.3|26005.9|606
1593715800000|2020-07-02 18:50:00|26023.3|26020.9|26004.3|26001.9|26033.3|26030.9|25995.8|25993.4|871
1593716100000|2020-07-02 18:55:00|26003.8|26001.4|26001.8|25999.4|26013.3|26010.9|25992.8|25990.4|675
1593716400000|2020-07-02 19:00:00|26002.3|25999.9|25975.8|25973.4|26012.8|26010.4|25968.8|25966.4|1099
1593716700000|2020-07-02 19:05:00|25976.3|25973.9|25965.8|25963.4|25985.3|25982.9|25963.3|25960.9|682
1593717000000|2020-07-02 19:10:00|25965.3|25962.9|25943.3|25940.9|25969.3|25966.9|25934.3|25931.9|973
1593717300000|2020-07-02 19:15:00|25942.8|25940.4|25940.3|25937.9|25956.3|25953.9|25937.3|25934.9|690
1593717600000|2020-07-02 19:20:00|25940.7|25938.3|25963.7|25961.3|25964.7|25962.3|25940.2|25937.8|537
1593717900000|2020-07-02 19:25:00|25963.2|25960.8|25933.7|25931.3|25963.7|25961.3|25926.2|25923.8|841
1593718200000|2020-07-02 19:30:00|25933.2|25930.8|25923.7|25921.3|25943.7|25941.3|25911.2|25908.8|1704
1593718500000|2020-07-02 19:35:00|25923.2|25920.8|25920.7|25918.3|25933.2|25930.8|25908.7|25906.3|947
1593718800000|2020-07-02 19:40:00|25921.2|25918.8|25872.2|25869.8|25925.2|25922.8|25865.7|25863.3|1958
1593719100000|2020-07-02 19:45:00|25872.7|25870.3|25866.7|25864.3|25888.7|25886.3|25853.7|25851.3|1603
1593719400000|2020-07-02 19:50:00|25860.7|25858.3|25807.2|25804.8|25860.7|25858.3|25792.7|25790.3|3150
1593719700000|2020-07-02 19:55:00|25806.7|25804.3|25839.7|25837.3|25843.7|25841.3|25777.7|25775.3|4844
1593720000000|2020-07-02 20:00:00|25840.9|25836.1|25860.9|25856.1|25868.9|25864.1|25834.4|25829.6|1846
1593720300000|2020-07-02 20:05:00|25861.9|25857.1|25880.9|25876.1|25882.4|25877.6|25850.9|25846.1|1166
1593720600000|2020-07-02 20:10:00|25880.4|25875.6|25885.7|25875.9|25895.9|25891.1|25862.4|25857.6|1114
1593720900000|2020-07-02 20:15:00|25885.8|25876|25881|25871.2|25885.8|25876|25875.3|25865.5|1
1593721200000|2020-07-02 20:20:00|25880.1|25870.3|25878.3|25868.5|25880.1|25870.3|25873|25863.2|0
1593721500000|2020-07-02 20:25:00|25877.4|25867.6|25878.4|25868.6|25882|25872.2|25874.4|25864.6|0
1593721800000|2020-07-02 20:30:00|25883.9|25879.1|25868.9|25864.1|25892.9|25888.1|25859.9|25855.1|464
1593722100000|2020-07-02 20:35:00|25869.9|25865.1|25867.9|25863.1|25872.9|25868.1|25854.9|25850.1|175
1593722400000|2020-07-02 20:40:00|25868.9|25864.1|25872.9|25868.1|25875.9|25871.1|25867.9|25863.1|79
1593722700000|2020-07-02 20:45:00|25870.9|25866.1|25862.9|25858.1|25871.9|25867.1|25856.9|25852.1|155
1593723000000|2020-07-02 20:50:00|25863.9|25859.1|25858.9|25854.1|25864.9|25860.1|25854.9|25850.1|137
1593723300000|2020-07-02 20:55:00|25861.9|25857.1|25864|25854.2|25868.9|25864.1|25849.9|25845.1|134
1593723600000|2020-07-02 21:00:00|25863.8|25854|25854.8|25845|25864.3|25854.5|25854.8|25845|0
1593723900000|2020-07-02 21:05:00|25854.7|25844.9|25858.4|25848.6|25858.8|25849|25854.7|25844.9|0
1593724200000|2020-07-02 21:10:00|25858.5|25848.7|25857|25847.2|25859.6|25849.8|25857|25847.2|0
1593724500000|2020-07-02 21:15:00|25856.9|25847.1|25857.4|25847.6|25858.4|25848.6|25856.7|25846.9|0
1593724800000|2020-07-02 21:20:00|25856.8|25847|25856.3|25846.5|25857.7|25847.9|25856.3|25846.5|0
1593725100000|2020-07-02 21:25:00|25856.2|25846.4|25861.3|25851.5|25862.4|25852.6|25855.9|25846.1|0
1593725400000|2020-07-02 21:30:00|25861.2|25851.4|25867.2|25857.4|25868.7|25858.9|25861.2|25851.4|0
1593725700000|2020-07-02 21:35:00|25867.3|25857.5|25868.2|25858.4|25871.2|25861.4|25865.2|25855.4|0
1593726000000|2020-07-02 21:40:00|25869.1|25859.3|25867.8|25858|25869.1|25859.3|25866.2|25856.4|0
1593726300000|2020-07-02 21:45:00|25867.9|25858.1|25864.7|25854.9|25869.5|25859.7|25861.9|25852.1|0
1593726600000|2020-07-02 21:50:00|25865.3|25855.5|25861.7|25851.9|25865.7|25855.9|25861.7|25851.9|0
1593726900000|2020-07-02 21:55:00|25862.6|25852.8|25861.4|25851.6|25864.1|25854.3|25860.1|25850.3|0
1593727200000|2020-07-02 22:00:00|25863.9|25859.1|25863.9|25859.1|25865.9|25861.1|25841.4|25836.6|165
1593727500000|2020-07-02 22:05:00|25864.4|25859.6|25856.9|25852.1|25874.9|25870.1|25856.4|25851.6|82
1593727800000|2020-07-02 22:10:00|25857.4|25852.6|25875.9|25871.1|25884.4|25879.6|25857.4|25852.6|117
1593728100000|2020-07-02 22:15:00|25876.4|25871.6|25880.4|25875.6|25891.4|25886.6|25871.9|25867.1|101
1593728400000|2020-07-02 22:20:00|25879.9|25875.1|25868.4|25863.6|25892.4|25887.6|25861.9|25857.1|143
1593728700000|2020-07-02 22:25:00|25868.9|25864.1|25884.4|25879.6|25891.4|25886.6|25868.4|25863.6|94
1593729000000|2020-07-02 22:30:00|25883.4|25878.6|25896.4|25891.6|25897.4|25892.6|25876.4|25871.6|126
1593729300000|2020-07-02 22:35:00|25895.9|25891.1|25904.9|25900.1|25905.4|25900.6|25887.4|25882.6|88
1593729600000|2020-07-02 22:40:00|25904.4|25899.6|25904.4|25899.6|25911.4|25906.6|25902.9|25898.1|107
1593729900000|2020-07-02 22:45:00|25903.9|25899.1|25900.4|25895.6|25903.9|25899.1|25898.9|25894.1|47
1593730200000|2020-07-02 22:50:00|25900.9|25896.1|25890.4|25885.6|25904.4|25899.6|25887.4|25882.6|66
1593730500000|2020-07-02 22:55:00|25889.4|25884.6|25889.4|25884.6|25890.4|25885.6|25884.9|25880.1|48
1593730800000|2020-07-02 23:00:00|25888.9|25884.1|25889.9|25885.1|25893.9|25889.1|25878.9|25874.1|150
1593731100000|2020-07-02 23:05:00|25889.4|25884.6|25900.4|25895.6|25904.9|25900.1|25889.4|25884.6|102
1593731400000|2020-07-02 23:10:00|25900.9|25896.1|25886.4|25881.6|25902.4|25897.6|25885.4|25880.6|45
1593731700000|2020-07-02 23:15:00|25886.9|25882.1|25895.4|25890.6|25896.9|25892.1|25886.4|25881.6|15
1593732000000|2020-07-02 23:20:00|25894.9|25890.1|25884.4|25879.6|25894.9|25890.1|25882.4|25877.6|32
1593732300000|2020-07-02 23:25:00|25884.9|25880.1|25880.4|25875.6|25887.4|25882.6|25878.9|25874.1|47
1593732600000|2020-07-02 23:30:00|25880.9|25876.1|25889.4|25884.6|25891.4|25886.6|25878.9|25874.1|70
1593732900000|2020-07-02 23:35:00|25888.9|25884.1|25894.4|25889.6|25896.4|25891.6|25885.4|25880.6|68
1593733200000|2020-07-02 23:40:00|25893.9|25889.1|25895.4|25890.6|25896.9|25892.1|25880.4|25875.6|120
1593733500000|2020-07-02 23:45:00|25894.9|25890.1|25889.4|25884.6|25894.9|25890.1|25879.4|25874.6|74
1593733800000|2020-07-02 23:50:00|25887.4|25882.6|25876.9|25872.1|25888.4|25883.6|25872.4|25867.6|89
1593734100000|2020-07-02 23:55:00|25876.4|25871.6|25869.4|25864.6|25878.4|25873.6|25859.4|25854.6|180
1593734400000|2020-07-03 00:00:00|25867.9|25863.1|25851.4|25846.6|25890.9|25886.1|25849.9|25845.1|334
1593734700000|2020-07-03 00:05:00|25850.4|25845.6|25861.4|25856.6|25863.9|25859.1|25842.4|25837.6|221
1593735000000|2020-07-03 00:10:00|25860.9|25856.1|25841.4|25836.6|25866.9|25862.1|25836.9|25832.1|193
1593735300000|2020-07-03 00:15:00|25841.9|25837.1|25875.4|25870.6|25882.9|25878.1|25841.4|25836.6|177
1593735600000|2020-07-03 00:20:00|25875.9|25871.1|25865.9|25861.1|25881.4|25876.6|25864.4|25859.6|111
1593735900000|2020-07-03 00:25:00|25865.4|25860.6|25865.9|25861.1|25875.9|25871.1|25862.9|25858.1|84
1593736200000|2020-07-03 00:30:00|25865.4|25860.6|25851.4|25846.6|25868.4|25863.6|25850.9|25846.1|85
1593736500000|2020-07-03 00:35:00|25851.9|25847.1|25860.9|25856.1|25863.9|25859.1|25847.4|25842.6|255
1593736800000|2020-07-03 00:40:00|25859.4|25854.6|25875.4|25870.6|25876.9|25872.1|25858.9|25854.1|123
1593737100000|2020-07-03 00:45:00|25874.9|25870.1|25863.4|25858.6|25882.4|25877.6|25855.9|25851.1|262
1593737400000|2020-07-03 00:50:00|25862.4|25857.6|25872.9|25868.1|25879.9|25875.1|25859.9|25855.1|70
1593737700000|2020-07-03 00:55:00|25873.4|25868.6|25887.4|25882.6|25894.4|25889.6|25869.9|25865.1|145
1593738000000|2020-07-03 01:00:00|25886.9|25882.1|25869.4|25864.6|25887.9|25883.1|25860.9|25856.1|175
1593738300000|2020-07-03 01:05:00|25869.9|25865.1|25870.9|25866.1|25876.9|25872.1|25867.4|25862.6|214
1593738600000|2020-07-03 01:10:00|25871.4|25866.6|25879.4|25874.6|25883.4|25878.6|25870.9|25866.1|100
1593738900000|2020-07-03 01:15:00|25879.9|25875.1|25905.4|25900.6|25912.4|25907.6|25879.9|25875.1|463
1593739200000|2020-07-03 01:20:00|25905.9|25901.1|25908.4|25903.6|25915.9|25911.1|25901.4|25896.6|238
1593739500000|2020-07-03 01:25:00|25908.9|25904.1|25885.9|25881.1|25911.9|25907.1|25884.9|25880.1|164
1593739800000|2020-07-03 01:30:00|25885.4|25880.6|25880.9|25876.1|25899.9|25895.1|25880.4|25875.6|183
1593740100000|2020-07-03 01:35:00|25879.9|25875.1|25867.4|25862.6|25891.4|25886.6|25861.9|25857.1|255
1593740400000|2020-07-03 01:40:00|25867.9|25863.1|25851.4|25846.6|25871.4|25866.6|25834.4|25829.6|459
1593740700000|2020-07-03 01:45:00|25857.9|25853.1|25864.9|25860.1|25872.4|25867.6|25854.9|25850.1|305
1593741000000|2020-07-03 01:50:00|25865.4|25860.6|25864.4|25859.6|25875.4|25870.6|25860.9|25856.1|95
1593741300000|2020-07-03 01:55:00|25863.9|25859.1|25848.4|25843.6|25876.9|25872.1|25845.4|25840.6|149
1593741600000|2020-07-03 02:00:00|25847.9|25843.1|25864.9|25860.1|25865.4|25860.6|25844.4|25839.6|167
1593741900000|2020-07-03 02:05:00|25865.4|25860.6|25877.4|25872.6|25878.9|25874.1|25859.4|25854.6|136
1593742200000|2020-07-03 02:10:00|25876.9|25872.1|25873.9|25869.1|25882.4|25877.6|25870.9|25866.1|154
1593742500000|2020-07-03 02:15:00|25874.4|25869.6|25864.9|25860.1|25880.4|25875.6|25864.9|25860.1|46
1593742800000|2020-07-03 02:20:00|25863.4|25858.6|25849.4|25844.6|25863.9|25859.1|25849.4|25844.6|111
1593743100000|2020-07-03 02:25:00|25849.9|25845.1|25852.4|25847.6|25864.9|25860.1|25843.9|25839.1|98
1593743400000|2020-07-03 02:30:00|25852.9|25848.1|25857.4|25852.6|25861.9|25857.1|25836.9|25832.1|118
1593743700000|2020-07-03 02:35:00|25857.9|25853.1|25858.4|25853.6|25866.9|25862.1|25854.9|25850.1|58
1593744000000|2020-07-03 02:40:00|25858.9|25854.1|25849.9|25845.1|25859.4|25854.6|25847.9|25843.1|92
1593744300000|2020-07-03 02:45:00|25849.4|25844.6|25845.4|25840.6|25854.9|25850.1|25838.4|25833.6|113
1593744600000|2020-07-03 02:50:00|25845.9|25841.1|25849.4|25844.6|25854.9|25850.1|25845.9|25841.1|64
1593744900000|2020-07-03 02:55:00|25848.9|25844.1|25836.9|25832.1|25848.9|25844.1|25823.9|25819.1|209
1593745200000|2020-07-03 03:00:00|25836.4|25831.6|25826.9|25822.1|25839.9|25835.1|25820.4|25815.6|135
1593745500000|2020-07-03 03:05:00|25827.4|25822.6|25841.4|25836.6|25844.4|25839.6|25820.4|25815.6|79
1593745800000|2020-07-03 03:10:00|25840.9|25836.1|25842.4|25837.6|25847.4|25842.6|25831.9|25827.1|107
1593746100000|2020-07-03 03:15:00|25841.9|25837.1|25835.4|25830.6|25844.4|25839.6|25830.9|25826.1|77
1593746400000|2020-07-03 03:20:00|25835.9|25831.1|25859.4|25854.6|25860.4|25855.6|25835.9|25831.1|93
1593746700000|2020-07-03 03:25:00|25858.9|25854.1|25858.4|25853.6|25865.9|25861.1|25855.4|25850.6|97
1593747000000|2020-07-03 03:30:00|25857.9|25853.1|25860.9|25856.1|25863.4|25858.6|25853.9|25849.1|79
1593747300000|2020-07-03 03:35:00|25860.4|25855.6|25871.9|25867.1|25888.4|25883.6|25857.9|25853.1|666
1593747600000|2020-07-03 03:40:00|25872.9|25868.1|25875.4|25870.6|25878.9|25874.1|25864.4|25859.6|263
1593747900000|2020-07-03 03:45:00|25874.9|25870.1|25863.9|25859.1|25877.9|25873.1|25863.9|25859.1|66
1593748200000|2020-07-03 03:50:00|25864.4|25859.6|25869.4|25864.6|25871.9|25867.1|25861.4|25856.6|50
1593748500000|2020-07-03 03:55:00|25869.9|25865.1|25862.4|25857.6|25871.4|25866.6|25860.9|25856.1|60
1593748800000|2020-07-03 04:00:00|25862.9|25858.1|25841.4|25836.6|25867.4|25862.6|25820.4|25815.6|353
1593749100000|2020-07-03 04:05:00|25840.9|25836.1|25836.4|25831.6|25848.4|25843.6|25830.4|25825.6|164
1593749400000|2020-07-03 04:10:00|25835.9|25831.1|25835.4|25830.6|25844.9|25840.1|25833.9|25829.1|81
1593749700000|2020-07-03 04:15:00|25834.9|25830.1|25840.4|25835.6|25843.4|25838.6|25823.9|25819.1|166
1593750000000|2020-07-03 04:20:00|25840.9|25836.1|25844.9|25840.1|25850.4|25845.6|25838.9|25834.1|64
1593750300000|2020-07-03 04:25:00|25843.9|25839.1|25847.9|25843.1|25854.9|25850.1|25834.9|25830.1|114
1593750600000|2020-07-03 04:30:00|25847.4|25842.6|25852.4|25847.6|25852.4|25847.6|25843.9|25839.1|69
1593750900000|2020-07-03 04:35:00|25851.9|25847.1|25849.4|25844.6|25852.4|25847.6|25842.4|25837.6|75
1593751200000|2020-07-03 04:40:00|25848.9|25844.1|25837.4|25832.6|25852.4|25847.6|25835.4|25830.6|79
1593751500000|2020-07-03 04:45:00|25836.9|25832.1|25843.4|25838.6|25845.9|25841.1|25834.4|25829.6|79
1593751800000|2020-07-03 04:50:00|25843.9|25839.1|25849.4|25844.6|25852.4|25847.6|25841.9|25837.1|54
1593752100000|2020-07-03 04:55:00|25849.9|25845.1|25843.4|25838.6|25854.9|25850.1|25842.4|25837.6|44
1593752400000|2020-07-03 05:00:00|25842.9|25838.1|25847.4|25842.6|25851.9|25847.1|25837.9|25833.1|76
1593752700000|2020-07-03 05:05:00|25846.9|25842.1|25831.4|25826.6|25850.9|25846.1|25824.4|25819.6|160
1593753000000|2020-07-03 05:10:00|25831.9|25827.1|25830.9|25826.1|25833.9|25829.1|25818.4|25813.6|144
1593753300000|2020-07-03 05:15:00|25831.4|25826.6|25835.4|25830.6|25837.4|25832.6|25828.4|25823.6|44
1593753600000|2020-07-03 05:20:00|25834.9|25830.1|25815.4|25810.6|25835.4|25830.6|25801.4|25796.6|776
1593753900000|2020-07-03 05:25:00|25815.9|25811.1|25820.4|25815.6|25823.4|25818.6|25813.9|25809.1|151
1593754200000|2020-07-03 05:30:00|25819.9|25815.1|25828.4|25823.6|25830.9|25826.1|25819.4|25814.6|59
1593754500000|2020-07-03 05:35:00|25828.9|25824.1|25827.4|25822.6|25831.4|25826.6|25820.4|25815.6|75
1593754800000|2020-07-03 05:40:00|25826.9|25822.1|25845.4|25840.6|25848.9|25844.1|25824.4|25819.6|133
1593755100000|2020-07-03 05:45:00|25845.9|25841.1|25838.4|25833.6|25846.9|25842.1|25832.9|25828.1|148
1593755400000|2020-07-03 05:50:00|25837.9|25833.1|25867.4|25862.6|25876.9|25872.1|25837.9|25833.1|423
1593755700000|2020-07-03 05:55:00|25867.9|25863.1|25880.4|25875.6|25881.9|25877.1|25860.9|25856.1|201
1593756000000|2020-07-03 06:00:00|25879.8|25876.2|25892.3|25888.7|25903.3|25899.7|25878.3|25874.7|401
1593756300000|2020-07-03 06:05:00|25891.8|25888.2|25924.3|25920.7|25929.3|25925.7|25888.3|25884.7|430
1593756600000|2020-07-03 06:10:00|25923.8|25920.2|25935.3|25931.7|25937.8|25934.2|25914.3|25910.7|431
1593756900000|2020-07-03 06:15:00|25934.8|25931.2|25949.8|25946.2|25953.8|25950.2|25927.3|25923.7|431
1593757200000|2020-07-03 06:20:00|25950.3|25946.7|25935.8|25932.2|25950.3|25946.7|25931.3|25927.7|309
1593757500000|2020-07-03 06:25:00|25936.3|25932.7|25971.3|25967.7|25976.3|25972.7|25935.3|25931.7|510
1593757800000|2020-07-03 06:30:00|25971.8|25968.2|25972.8|25969.2|26004.3|26000.7|25970.3|25966.7|1283
1593758100000|2020-07-03 06:35:00|25973.3|25969.7|25962.3|25958.7|25974.8|25971.2|25952.8|25949.2|572
1593758400000|2020-07-03 06:40:00|25962.8|25959.2|25955.3|25951.7|25962.8|25959.2|25942.8|25939.2|338
1593758700000|2020-07-03 06:45:00|25955.8|25952.2|25946.3|25942.7|25955.8|25952.2|25942.3|25938.7|194
1593759000000|2020-07-03 06:50:00|25944.3|25940.7|25948.8|25945.2|25950.8|25947.2|25939.8|25936.2|205
1593759300000|2020-07-03 06:55:00|25948.3|25944.7|25969.3|25965.7|25975.8|25972.2|25948.3|25944.7|418
1593759600000|2020-07-03 07:00:00|25970.3|25966.7|25958.3|25954.7|25988.3|25984.7|25953.8|25950.2|870
1593759900000|2020-07-03 07:05:00|25957.8|25954.2|25948.8|25945.2|25964.8|25961.2|25939.3|25935.7|837
1593760200000|2020-07-03 07:10:00|25948.3|25944.7|25944.8|25941.2|25954.8|25951.2|25940.3|25936.7|367
1593760500000|2020-07-03 07:15:00|25945.3|25941.7|25950.3|25946.7|25974.8|25971.2|25927.8|25924.2|1362
1593760800000|2020-07-03 07:20:00|25952.3|25948.7|25942.3|25938.7|25961.8|25958.2|25928.3|25924.7|1143
1593761100000|2020-07-03 07:25:00|25942.8|25939.2|25947.3|25943.7|25958.3|25954.7|25940.3|25936.7|485
1593761400000|2020-07-03 07:30:00|25946.8|25943.2|25922.8|25919.2|25948.3|25944.7|25911.3|25907.7|1152
1593761700000|2020-07-03 07:35:00|25922.3|25918.7|25909.3|25905.7|25938.8|25935.2|25898.3|25894.7|1823
1593762000000|2020-07-03 07:40:00|25908.8|25905.2|25904.3|25900.7|25918.3|25914.7|25895.3|25891.7|461
1593762300000|2020-07-03 07:45:00|25903.8|25900.2|25927.8|25924.2|25936.3|25932.7|25887.3|25883.7|1446
1593762600000|2020-07-03 07:50:00|25928.3|25924.7|25909.8|25906.2|25933.3|25929.7|25901.8|25898.2|319
1593762900000|2020-07-03 07:55:00|25909.3|25905.7|25921.8|25918.2|25921.8|25918.2|25905.3|25901.7|456
1593763200000|2020-07-03 08:00:00|25920.8|25917.2|25924.8|25921.2|25928.8|25925.2|25915.3|25911.7|355
1593763500000|2020-07-03 08:05:00|25924.3|25920.7|25932.3|25928.7|25935.8|25932.2|25921.8|25918.2|228
1593763800000|2020-07-03 08:10:00|25931.8|25928.2|25901.3|25897.7|25932.3|25928.7|25881.3|25877.7|709
1593764100000|2020-07-03 08:15:00|25900.3|25896.7|25891.3|25887.7|25901.3|25897.7|25886.8|25883.2|328
1593764400000|2020-07-03 08:20:00|25888.3|25884.7|25882.3|25878.7|25892.8|25889.2|25874.8|25871.2|296
1593764700000|2020-07-03 08:25:00|25881.8|25878.2|25878.8|25875.2|25891.3|25887.7|25866.3|25862.7|328
1593765000000|2020-07-03 08:30:00|25879.3|25875.7|25884.8|25881.2|25886.8|25883.2|25860.8|25857.2|373
1593765300000|2020-07-03 08:35:00|25886.3|25882.7|25878.8|25875.2|25895.3|25891.7|25875.8|25872.2|250
1593765600000|2020-07-03 08:40:00|25879.3|25875.7|25887.3|25883.7|25888.8|25885.2|25874.3|25870.7|209
1593765900000|2020-07-03 08:45:00|25886.8|25883.2|25889.3|25885.7|25895.8|25892.2|25877.3|25873.7|256
1593766200000|2020-07-03 08:50:00|25889.8|25886.2|25904.3|25900.7|25916.3|25912.7|25889.3|25885.7|459
1593766500000|2020-07-03 08:55:00|25903.8|25900.2|25895.3|25891.7|25904.3|25900.7|25892.8|25889.2|227
1593766800000|2020-07-03 09:00:00|25895.8|25892.2|25899.8|25896.2|25902.3|25898.7|25892.3|25888.7|174
1593767100000|2020-07-03 09:05:00|25900.3|25896.7|25902.3|25898.7|25903.3|25899.7|25888.3|25884.7|215
1593767400000|2020-07-03 09:10:00|25901.8|25898.2|25883.3|25879.7|25903.8|25900.2|25870.3|25866.7|355
1593767700000|2020-07-03 09:15:00|25882.8|25879.2|25883.8|25880.2|25893.3|25889.7|25880.3|25876.7|176
1593768000000|2020-07-03 09:20:00|25883.3|25879.7|25877.3|25873.7|25884.8|25881.2|25875.3|25871.7|202
1593768300000|2020-07-03 09:25:00|25877.8|25874.2|25849.8|25846.2|25890.8|25887.2|25844.3|25840.7|479
1593768600000|2020-07-03 09:30:00|25850.3|25846.7|25843.3|25839.7|25864.3|25860.7|25838.3|25834.7|438
1593768900000|2020-07-03 09:35:00|25844.3|25840.7|25851.3|25847.7|25858.3|25854.7|25839.3|25835.7|282
1593769200000|2020-07-03 09:40:00|25850.8|25847.2|25829.8|25826.2|25853.8|25850.2|25823.8|25820.2|386
1593769500000|2020-07-03 09:45:00|25829.3|25825.7|25818.3|25814.7|25840.3|25836.7|25809.3|25805.7|616
1593769800000|2020-07-03 09:50:00|25817.3|25813.7|25812.3|25808.7|25818.3|25814.7|25800.3|25796.7|574
1593770100000|2020-07-03 09:55:00|25812.8|25809.2|25806.3|25802.7|25814.3|25810.7|25802.3|25798.7|398
1593770400000|2020-07-03 10:00:00|25805.8|25802.2|25817.3|25813.7|25819.8|25816.2|25784.3|25780.7|592
1593770700000|2020-07-03 10:05:00|25815.8|25812.2|25800.3|25796.7|25816.3|25812.7|25788.3|25784.7|380
1593771000000|2020-07-03 10:10:00|25799.8|25796.2|25794.8|25791.2|25803.8|25800.2|25791.3|25787.7|489
1593771300000|2020-07-03 10:15:00|25794.3|25790.7|25793.3|25789.7|25804.3|25800.7|25781.3|25777.7|413
1593771600000|2020-07-03 10:20:00|25792.8|25789.2|25788.8|25785.2|25797.3|25793.7|25781.3|25777.7|250
1593771900000|2020-07-03 10:25:00|25788.3|25784.7|25813.3|25809.7|25813.8|25810.2|25780.3|25776.7|407
1593772200000|2020-07-03 10:30:00|25812.8|25809.2|25840.3|25836.7|25841.8|25838.2|25810.3|25806.7|846
1593772500000|2020-07-03 10:35:00|25839.8|25836.2|25828.3|25824.7|25842.8|25839.2|25827.8|25824.2|693
1593772800000|2020-07-03 10:40:00|25830.3|25826.7|25818.3|25814.7|25834.8|25831.2|25817.3|25813.7|361
1593773100000|2020-07-03 10:45:00|25817.8|25814.2|25823.3|25819.7|25835.3|25831.7|25812.8|25809.2|257
1593773400000|2020-07-03 10:50:00|25824.3|25820.7|25838.3|25834.7|25838.3|25834.7|25823.3|25819.7|169
1593773700000|2020-07-03 10:55:00|25838.8|25835.2|25849.3|25845.7|25851.3|25847.7|25836.3|25832.7|242
1593774000000|2020-07-03 11:00:00|25848.3|25844.7|25835.3|25831.7|25850.3|25846.7|25824.3|25820.7|324
1593774300000|2020-07-03 11:05:00|25834.8|25831.2|25848.3|25844.7|25853.3|25849.7|25829.8|25826.2|174
1593774600000|2020-07-03 11:10:00|25847.8|25844.2|25851.3|25847.7|25852.3|25848.7|25842.3|25838.7|92
1593774900000|2020-07-03 11:15:00|25849.8|25846.2|25836.8|25833.2|25855.8|25852.2|25832.3|25828.7|220
1593775200000|2020-07-03 11:20:00|25836.3|25832.7|25834.3|25830.7|25842.8|25839.2|25826.8|25823.2|181
1593775500000|2020-07-03 11:25:00|25833.8|25830.2|25810.3|25806.7|25836.8|25833.2|25808.8|25805.2|205
1593775800000|2020-07-03 11:30:00|25813.3|25809.7|25818.8|25815.2|25824.8|25821.2|25807.8|25804.2|261
1593776100000|2020-07-03 11:35:00|25819.3|25815.7|25802.3|25798.7|25824.3|25820.7|25799.3|25795.7|260
1593776400000|2020-07-03 11:40:00|25801.8|25798.2|25788.8|25785.2|25801.8|25798.2|25783.3|25779.7|276
1593776700000|2020-07-03 11:45:00|25789.3|25785.7|25798.8|25795.2|25802.8|25799.2|25784.8|25781.2|225
1593777000000|2020-07-03 11:50:00|25798.3|25794.7|25791.3|25787.7|25802.8|25799.2|25787.3|25783.7|209
1593777300000|2020-07-03 11:55:00|25790.8|25787.2|25798.3|25794.7|25799.3|25795.7|25780.3|25776.7|357
1593777600000|2020-07-03 12:00:00|25797.3|25793.7|25788.3|25784.7|25797.3|25793.7|25783.3|25779.7|279
1593777900000|2020-07-03 12:05:00|25788.8|25785.2|25790.3|25786.7|25793.3|25789.7|25772.8|25769.2|451
1593778200000|2020-07-03 12:10:00|25790.8|25787.2|25790.3|25786.7|25798.3|25794.7|25788.8|25785.2|183
1593778500000|2020-07-03 12:15:00|25789.8|25786.2|25806.3|25802.7|25809.3|25805.7|25788.3|25784.7|265
1593778800000|2020-07-03 12:20:00|25806.8|25803.2|25809.3|25805.7|25816.8|25813.2|25805.3|25801.7|311
1593779100000|2020-07-03 12:25:00|25809.8|25806.2|25807.3|25803.7|25810.3|25806.7|25802.3|25798.7|177
1593779400000|2020-07-03 12:30:00|25806.8|25803.2|25818.3|25814.7|25821.8|25818.2|25803.3|25799.7|178
1593779700000|2020-07-03 12:35:00|25818.8|25815.2|25809.3|25805.7|25818.8|25815.2|25807.3|25803.7|165
1593780000000|2020-07-03 12:40:00|25808.8|25805.2|25797.3|25793.7|25809.3|25805.7|25793.8|25790.2|229
1593780300000|2020-07-03 12:45:00|25797.8|25794.2|25773.3|25769.7|25799.3|25795.7|25773.3|25769.7|189
1593780600000|2020-07-03 12:50:00|25773.8|25770.2|25765.3|25761.7|25774.3|25770.7|25753.8|25750.2|597
1593780900000|2020-07-03 12:55:00|25764.8|25761.2|25771.3|25767.7|25774.3|25770.7|25760.3|25756.7|225
1593781200000|2020-07-03 13:00:00|25772.3|25768.7|25775.3|25771.7|25776.3|25772.7|25765.3|25761.7|171
1593781500000|2020-07-03 13:05:00|25775.8|25772.2|25784.3|25780.7|25789.8|25786.2|25775.3|25771.7|218
1593781800000|2020-07-03 13:10:00|25784.8|25781.2|25782.3|25778.7|25785.8|25782.2|25777.3|25773.7|146
1593782100000|2020-07-03 13:15:00|25781.8|25778.2|25792.3|25788.7|25816.3|25812.7|25781.3|25777.7|698
1593782400000|2020-07-03 13:20:00|25792.8|25789.2|25796.8|25793.2|25805.3|25801.7|25789.3|25785.7|163
1593782700000|2020-07-03 13:25:00|25796.3|25792.7|25800.3|25796.7|25801.3|25797.7|25786.8|25783.2|197
1593783000000|2020-07-03 13:30:00|25799.7|25797.3|25778.7|25776.3|25810.2|25807.8|25771.7|25769.3|577
1593783300000|2020-07-03 13:35:00|25778.2|25775.8|25779.7|25777.3|25786.7|25784.3|25767.7|25765.3|357
1593783600000|2020-07-03 13:40:00|25780.2|25777.8|25781.2|25778.8|25786.7|25784.3|25773.7|25771.3|391
1593783900000|2020-07-03 13:45:00|25780.7|25778.3|25804.7|25802.3|25807.7|25805.3|25780.7|25778.3|319
1593784200000|2020-07-03 13:50:00|25805.2|25802.8|25803.7|25801.3|25812.7|25810.3|25799.2|25796.8|294
1593784500000|2020-07-03 13:55:00|25806.2|25803.8|25808.7|25806.3|25817.2|25814.8|25800.7|25798.3|550
1593784800000|2020-07-03 14:00:00|25809.2|25806.8|25815.7|25813.3|25838.7|25836.3|25808.7|25806.3|666
1593785100000|2020-07-03 14:05:00|25816.2|25813.8|25806.7|25804.3|25820.7|25818.3|25804.2|25801.8|391
1593785400000|2020-07-03 14:10:00|25807.2|25804.8|25824.7|25822.3|25826.2|25823.8|25804.2|25801.8|381
1593785700000|2020-07-03 14:15:00|25825.2|25822.8|25818.7|25816.3|25829.7|25827.3|25814.7|25812.3|372
1593786000000|2020-07-03 14:20:00|25819.2|25816.8|25792.2|25789.8|25822.7|25820.3|25792.2|25789.8|419
1593786300000|2020-07-03 14:25:00|25791.7|25789.3|25788.7|25786.3|25796.7|25794.3|25773.7|25771.3|509
1593786600000|2020-07-03 14:30:00|25788.2|25785.8|25715.7|25713.3|25788.2|25785.8|25711.7|25709.3|1409
1593786900000|2020-07-03 14:35:00|25714.7|25712.3|25660.7|25658.3|25723.2|25720.8|25565.2|25562.8|3639
1593787200000|2020-07-03 14:40:00|25661.2|25658.8|25660.2|25657.8|25693.7|25691.3|25658.7|25656.3|877
1593787500000|2020-07-03 14:45:00|25662.2|25659.8|25683.7|25681.3|25689.2|25686.8|25641.2|25638.8|799
1593787800000|2020-07-03 14:50:00|25684.2|25681.8|25667.7|25665.3|25691.7|25689.3|25665.7|25663.3|454
1593788100000|2020-07-03 14:55:00|25668.2|25665.8|25704.7|25702.3|25712.2|25709.8|25666.7|25664.3|536
1593788400000|2020-07-03 15:00:00|25704.2|25701.8|25703.7|25701.3|25713.2|25710.8|25695.7|25693.3|432
1593788700000|2020-07-03 15:05:00|25704.2|25701.8|25699.7|25697.3|25713.2|25710.8|25683.7|25681.3|415
1593789000000|2020-07-03 15:10:00|25699.2|25696.8|25691.7|25689.3|25707.7|25705.3|25682.7|25680.3|207
1593789300000|2020-07-03 15:15:00|25691.2|25688.8|25687.7|25685.3|25692.7|25690.3|25672.7|25670.3|267
1593789600000|2020-07-03 15:20:00|25687.2|25684.8|25672.7|25670.3|25703.7|25701.3|25672.7|25670.3|297
1593789900000|2020-07-03 15:25:00|25673.2|25670.8|25697.7|25695.3|25703.7|25701.3|25664.7|25662.3|360
1593790200000|2020-07-03 15:30:00|25697.2|25694.8|25708.2|25705.8|25709.7|25707.3|25691.7|25689.3|441
1593790500000|2020-07-03 15:35:00|25707.7|25705.3|25717.7|25715.3|25721.2|25718.8|25706.7|25704.3|470
1593790800000|2020-07-03 15:40:00|25718.2|25715.8|25720.2|25717.8|25723.7|25721.3|25710.2|25707.8|385
1593791100000|2020-07-03 15:45:00|25721.2|25718.8|25726.7|25724.3|25727.7|25725.3|25713.2|25710.8|266
1593791400000|2020-07-03 15:50:00|25726.2|25723.8|25723.7|25721.3|25728.2|25725.8|25713.2|25710.8|158
1593791700000|2020-07-03 15:55:00|25723.2|25720.8|25725.2|25722.8|25729.2|25726.8|25718.7|25716.3|138
1593792000000|2020-07-03 16:00:00|25725.7|25723.3|25733.7|25731.3|25743.2|25740.8|25724.7|25722.3|241
1593792300000|2020-07-03 16:05:00|25733.2|25730.8|25734.7|25732.3|25738.2|25735.8|25729.2|25726.8|126
1593792600000|2020-07-03 16:10:00|25733.7|25731.3|25732.2|25729.8|25736.2|25733.8|25727.7|25725.3|100
1593792900000|2020-07-03 16:15:00|25732.7|25730.3|25742.2|25739.8|25753.2|25750.8|25732.7|25730.3|207
1593793200000|2020-07-03 16:20:00|25741.2|25738.8|25748.7|25746.3|25751.2|25748.8|25736.2|25733.8|208
1593793500000|2020-07-03 16:25:00|25748.2|25745.8|25765.7|25763.3|25771.2|25768.8|25748.2|25745.8|377
1593793800000|2020-07-03 16:30:00|25766.2|25763.8|25764.2|25761.8|25772.2|25769.8|25751.7|25749.3|210
1593794100000|2020-07-03 16:35:00|25763.7|25761.3|25770.2|25767.8|25773.7|25771.3|25761.2|25758.8|107
1593794400000|2020-07-03 16:40:00|25771.2|25768.8|25760.7|25758.3|25774.2|25771.8|25758.2|25755.8|106
1593794700000|2020-07-03 16:45:00|25761.7|25759.3|25768.7|25766.3|25778.2|25775.8|25753.2|25750.8|177
1593795000000|2020-07-03 16:50:00|25769.2|25766.8|25772.7|25770.3|25774.7|25772.3|25762.2|25759.8|153
1593795300000|2020-07-03 16:55:00|25771.7|25769.3|25754.2|25751.8|25778.2|25775.8|25746.7|25744.3|136
1593795600000|2020-07-03 17:00:00|25753.7|25751.3|25768.2|25758.4|25769.4|25759.6|25753.7|25751.3|0
1593795900000|2020-07-03 17:05:00|25768.1|25758.3|25765.9|25756.1|25768.1|25758.3|25765.9|25756.1|0
1593796200000|2020-07-03 17:10:00|25766.2|25756.4|25760.9|25751.1|25766.2|25756.4|25760.9|25751.1|0
1593796500000|2020-07-03 17:15:00|25760.8|25751|25760.2|25750.4|25760.8|25751|25756.6|25746.8|0
1593796800000|2020-07-03 17:20:00|25760.1|25750.3|25760|25750.2|25764.3|25754.5|25759.5|25749.7|0
1593797100000|2020-07-03 17:25:00|25759.7|25749.9|25759.7|25749.9|25759.8|25750|25759.5|25749.7|0
1593797400000|2020-07-03 17:30:00|25759.8|25750|25756.4|25746.6|25760.1|25750.3|25751.8|25742|0
1593797700000|2020-07-03 17:35:00|25756.3|25746.5|25760.5|25750.7|25760.6|25750.8|25756.3|25746.5|0
1593798000000|2020-07-03 17:40:00|25760.2|25750.4|25766|25756.2|25766|25756.2|25756.1|25746.3|0
1593798300000|2020-07-03 17:45:00|25766.1|25756.3|25766.3|25756.5|25770.8|25761|25766.1|25756.3|0
1593798600000|2020-07-03 17:50:00|25767|25757.2|25770.5|25760.7|25770.5|25760.7|25767|25757.2|0
1593798900000|2020-07-03 17:55:00|25770.4|25760.6|25772.8|25763|25772.8|25763|25769.3|25759.5|0
1593799200000|2020-07-03 18:00:00|25772.9|25763.1|25767.9|25758.1|25772.9|25763.1|25767.9|25758.1|0
1593799500000|2020-07-03 18:05:00|25768.2|25758.4|25779.1|25769.3|25779.1|25769.3|25768.2|25758.4|0
1593799800000|2020-07-03 18:10:00|25779|25769.2|25784.5|25774.7|25786|25776.2|25779|25769.2|0
1593800100000|2020-07-03 18:15:00|25784.7|25774.9|25787.2|25777.4|25787.2|25777.4|25782.5|25772.7|0
1593800400000|2020-07-03 18:20:00|25787.3|25777.5|25793.4|25783.6|25793.4|25783.6|25786.4|25776.6|0
1593800700000|2020-07-03 18:25:00|25793.2|25783.4|25797.8|25788|25797.8|25788|25793.2|25783.4|0
1593801000000|2020-07-03 18:30:00|25797.7|25787.9|25796|25786.2|25797.7|25787.9|25796|25786.2|0
1593801300000|2020-07-03 18:35:00|25796.1|25786.3|25789|25779.2|25796.1|25786.3|25789|25779.2|0
1593801600000|2020-07-03 18:40:00|25788.9|25779.1|25788.9|25779.1|25789.1|25779.3|25788.6|25778.8|0
1593801900000|2020-07-03 18:45:00|25789.1|25779.3|25789.2|25779.4|25789.3|25779.5|25789.1|25779.3|0
1593802200000|2020-07-03 18:50:00|25789|25779.2|25789.4|25779.6|25789.5|25779.7|25788.6|25778.8|0
1593802500000|2020-07-03 18:55:00|25789.5|25779.7|25794.1|25784.3|25794.2|25784.4|25789.2|25779.4|0
1593802800000|2020-07-03 19:00:00|25794.2|25784.4|25794.7|25784.9|25794.8|25785|25794.2|25784.4|0
1593803100000|2020-07-03 19:05:00|25794.6|25784.8|25793.8|25784|25794.6|25784.8|25793.8|25784|0
1593803400000|2020-07-03 19:10:00|25793.7|25783.9|25794|25784.2|25794.3|25784.5|25793.7|25783.9|0
1593803700000|2020-07-03 19:15:00|25793.8|25784|25794.1|25784.3|25794.5|25784.7|25793.8|25784|0
1593804000000|2020-07-03 19:20:00|25794|25784.2|25793.7|25783.9|25794|25784.2|25793.7|25783.9|0
1593804300000|2020-07-03 19:25:00|25793.8|25784|25802.7|25792.9|25803.1|25793.3|25793.5|25783.7|0
1593804600000|2020-07-03 19:30:00|25803.1|25793.3|25808.1|25798.3|25808.9|25799.1|25803.1|25793.3|0
1593804900000|2020-07-03 19:35:00|25808.2|25798.4|25810.7|25800.9|25810.9|25801.1|25806.8|25797|0
1593805200000|2020-07-03 19:40:00|25811|25801.2|25809.2|25799.4|25811.2|25801.4|25809.2|25799.4|0
1593805500000|2020-07-03 19:45:00|25809.3|25799.5|25795.5|25785.7|25809.3|25799.5|25795.5|25785.7|0
1593805800000|2020-07-03 19:50:00|25795.4|25785.6|25795.5|25785.7|25795.8|25786|25795.4|25785.6|0
1593806100000|2020-07-03 19:55:00|25795.4|25785.6|25789.2|25779.4|25799.9|25790.1|25785.6|25775.8|0
1593734400000|2020-07-03 00:00:00|25867.9|25863.1|25851.4|25846.6|25890.9|25886.1|25849.9|25845.1|334
1593734700000|2020-07-03 00:05:00|25850.4|25845.6|25861.4|25856.6|25863.9|25859.1|25842.4|25837.6|221
1593735000000|2020-07-03 00:10:00|25860.9|25856.1|25841.4|25836.6|25866.9|25862.1|25836.9|25832.1|193
1593735300000|2020-07-03 00:15:00|25841.9|25837.1|25875.4|25870.6|25882.9|25878.1|25841.4|25836.6|177
1593735600000|2020-07-03 00:20:00|25875.9|25871.1|25865.9|25861.1|25881.4|25876.6|25864.4|25859.6|111
1593735900000|2020-07-03 00:25:00|25865.4|25860.6|25865.9|25861.1|25875.9|25871.1|25862.9|25858.1|84
1593736200000|2020-07-03 00:30:00|25865.4|25860.6|25851.4|25846.6|25868.4|25863.6|25850.9|25846.1|85
1593736500000|2020-07-03 00:35:00|25851.9|25847.1|25860.9|25856.1|25863.9|25859.1|25847.4|25842.6|255
1593736800000|2020-07-03 00:40:00|25859.4|25854.6|25875.4|25870.6|25876.9|25872.1|25858.9|25854.1|123
1593737100000|2020-07-03 00:45:00|25874.9|25870.1|25863.4|25858.6|25882.4|25877.6|25855.9|25851.1|262
1593737400000|2020-07-03 00:50:00|25862.4|25857.6|25872.9|25868.1|25879.9|25875.1|25859.9|25855.1|70
1593737700000|2020-07-03 00:55:00|25873.4|25868.6|25887.4|25882.6|25894.4|25889.6|25869.9|25865.1|145
1593738000000|2020-07-03 01:00:00|25886.9|25882.1|25869.4|25864.6|25887.9|25883.1|25860.9|25856.1|175
1593738300000|2020-07-03 01:05:00|25869.9|25865.1|25870.9|25866.1|25876.9|25872.1|25867.4|25862.6|214
1593738600000|2020-07-03 01:10:00|25871.4|25866.6|25879.4|25874.6|25883.4|25878.6|25870.9|25866.1|100
1593738900000|2020-07-03 01:15:00|25879.9|25875.1|25905.4|25900.6|25912.4|25907.6|25879.9|25875.1|463
1593739200000|2020-07-03 01:20:00|25905.9|25901.1|25908.4|25903.6|25915.9|25911.1|25901.4|25896.6|238
1593739500000|2020-07-03 01:25:00|25908.9|25904.1|25885.9|25881.1|25911.9|25907.1|25884.9|25880.1|164
1593739800000|2020-07-03 01:30:00|25885.4|25880.6|25880.9|25876.1|25899.9|25895.1|25880.4|25875.6|183
1593740100000|2020-07-03 01:35:00|25879.9|25875.1|25867.4|25862.6|25891.4|25886.6|25861.9|25857.1|255
1593740400000|2020-07-03 01:40:00|25867.9|25863.1|25851.4|25846.6|25871.4|25866.6|25834.4|25829.6|459
1593740700000|2020-07-03 01:45:00|25857.9|25853.1|25864.9|25860.1|25872.4|25867.6|25854.9|25850.1|305
1593741000000|2020-07-03 01:50:00|25865.4|25860.6|25864.4|25859.6|25875.4|25870.6|25860.9|25856.1|95
1593741300000|2020-07-03 01:55:00|25863.9|25859.1|25848.4|25843.6|25876.9|25872.1|25845.4|25840.6|149
1593741600000|2020-07-03 02:00:00|25847.9|25843.1|25864.9|25860.1|25865.4|25860.6|25844.4|25839.6|167
1593741900000|2020-07-03 02:05:00|25865.4|25860.6|25877.4|25872.6|25878.9|25874.1|25859.4|25854.6|136
1593742200000|2020-07-03 02:10:00|25876.9|25872.1|25873.9|25869.1|25882.4|25877.6|25870.9|25866.1|154
1593742500000|2020-07-03 02:15:00|25874.4|25869.6|25864.9|25860.1|25880.4|25875.6|25864.9|25860.1|46
1593742800000|2020-07-03 02:20:00|25863.4|25858.6|25849.4|25844.6|25863.9|25859.1|25849.4|25844.6|111
1593743100000|2020-07-03 02:25:00|25849.9|25845.1|25852.4|25847.6|25864.9|25860.1|25843.9|25839.1|98
1593743400000|2020-07-03 02:30:00|25852.9|25848.1|25857.4|25852.6|25861.9|25857.1|25836.9|25832.1|118
1593743700000|2020-07-03 02:35:00|25857.9|25853.1|25858.4|25853.6|25866.9|25862.1|25854.9|25850.1|58
1593744000000|2020-07-03 02:40:00|25858.9|25854.1|25849.9|25845.1|25859.4|25854.6|25847.9|25843.1|92
1593744300000|2020-07-03 02:45:00|25849.4|25844.6|25845.4|25840.6|25854.9|25850.1|25838.4|25833.6|113
1593744600000|2020-07-03 02:50:00|25845.9|25841.1|25849.4|25844.6|25854.9|25850.1|25845.9|25841.1|64
1593744900000|2020-07-03 02:55:00|25848.9|25844.1|25836.9|25832.1|25848.9|25844.1|25823.9|25819.1|209
1593745200000|2020-07-03 03:00:00|25836.4|25831.6|25826.9|25822.1|25839.9|25835.1|25820.4|25815.6|135
1593745500000|2020-07-03 03:05:00|25827.4|25822.6|25841.4|25836.6|25844.4|25839.6|25820.4|25815.6|79
1593745800000|2020-07-03 03:10:00|25840.9|25836.1|25842.4|25837.6|25847.4|25842.6|25831.9|25827.1|107
1593746100000|2020-07-03 03:15:00|25841.9|25837.1|25835.4|25830.6|25844.4|25839.6|25830.9|25826.1|77
1593746400000|2020-07-03 03:20:00|25835.9|25831.1|25859.4|25854.6|25860.4|25855.6|25835.9|25831.1|93
1593746700000|2020-07-03 03:25:00|25858.9|25854.1|25858.4|25853.6|25865.9|25861.1|25855.4|25850.6|97
1593747000000|2020-07-03 03:30:00|25857.9|25853.1|25860.9|25856.1|25863.4|25858.6|25853.9|25849.1|79
1593747300000|2020-07-03 03:35:00|25860.4|25855.6|25871.9|25867.1|25888.4|25883.6|25857.9|25853.1|666
1593747600000|2020-07-03 03:40:00|25872.9|25868.1|25875.4|25870.6|25878.9|25874.1|25864.4|25859.6|263
1593747900000|2020-07-03 03:45:00|25874.9|25870.1|25863.9|25859.1|25877.9|25873.1|25863.9|25859.1|66
1593748200000|2020-07-03 03:50:00|25864.4|25859.6|25869.4|25864.6|25871.9|25867.1|25861.4|25856.6|50
1593748500000|2020-07-03 03:55:00|25869.9|25865.1|25862.4|25857.6|25871.4|25866.6|25860.9|25856.1|60
1593748800000|2020-07-03 04:00:00|25862.9|25858.1|25841.4|25836.6|25867.4|25862.6|25820.4|25815.6|353
1593749100000|2020-07-03 04:05:00|25840.9|25836.1|25836.4|25831.6|25848.4|25843.6|25830.4|25825.6|164
1593749400000|2020-07-03 04:10:00|25835.9|25831.1|25835.4|25830.6|25844.9|25840.1|25833.9|25829.1|81
1593749700000|2020-07-03 04:15:00|25834.9|25830.1|25840.4|25835.6|25843.4|25838.6|25823.9|25819.1|166
1593750000000|2020-07-03 04:20:00|25840.9|25836.1|25844.9|25840.1|25850.4|25845.6|25838.9|25834.1|64
1593750300000|2020-07-03 04:25:00|25843.9|25839.1|25847.9|25843.1|25854.9|25850.1|25834.9|25830.1|114
1593750600000|2020-07-03 04:30:00|25847.4|25842.6|25852.4|25847.6|25852.4|25847.6|25843.9|25839.1|69
1593750900000|2020-07-03 04:35:00|25851.9|25847.1|25849.4|25844.6|25852.4|25847.6|25842.4|25837.6|75
1593751200000|2020-07-03 04:40:00|25848.9|25844.1|25837.4|25832.6|25852.4|25847.6|25835.4|25830.6|79
1593751500000|2020-07-03 04:45:00|25836.9|25832.1|25843.4|25838.6|25845.9|25841.1|25834.4|25829.6|79
1593751800000|2020-07-03 04:50:00|25843.9|25839.1|25849.4|25844.6|25852.4|25847.6|25841.9|25837.1|54
1593752100000|2020-07-03 04:55:00|25849.9|25845.1|25843.4|25838.6|25854.9|25850.1|25842.4|25837.6|44
1593752400000|2020-07-03 05:00:00|25842.9|25838.1|25847.4|25842.6|25851.9|25847.1|25837.9|25833.1|76
1593752700000|2020-07-03 05:05:00|25846.9|25842.1|25831.4|25826.6|25850.9|25846.1|25824.4|25819.6|160
1593753000000|2020-07-03 05:10:00|25831.9|25827.1|25830.9|25826.1|25833.9|25829.1|25818.4|25813.6|144
1593753300000|2020-07-03 05:15:00|25831.4|25826.6|25835.4|25830.6|25837.4|25832.6|25828.4|25823.6|44
1593753600000|2020-07-03 05:20:00|25834.9|25830.1|25815.4|25810.6|25835.4|25830.6|25801.4|25796.6|776
1593753900000|2020-07-03 05:25:00|25815.9|25811.1|25820.4|25815.6|25823.4|25818.6|25813.9|25809.1|151
1593754200000|2020-07-03 05:30:00|25819.9|25815.1|25828.4|25823.6|25830.9|25826.1|25819.4|25814.6|59
1593754500000|2020-07-03 05:35:00|25828.9|25824.1|25827.4|25822.6|25831.4|25826.6|25820.4|25815.6|75
1593754800000|2020-07-03 05:40:00|25826.9|25822.1|25845.4|25840.6|25848.9|25844.1|25824.4|25819.6|133
1593755100000|2020-07-03 05:45:00|25845.9|25841.1|25838.4|25833.6|25846.9|25842.1|25832.9|25828.1|148
1593755400000|2020-07-03 05:50:00|25837.9|25833.1|25867.4|25862.6|25876.9|25872.1|25837.9|25833.1|423
1593755700000|2020-07-03 05:55:00|25867.9|25863.1|25880.4|25875.6|25881.9|25877.1|25860.9|25856.1|201
1593756000000|2020-07-03 06:00:00|25879.8|25876.2|25892.3|25888.7|25903.3|25899.7|25878.3|25874.7|401
1593756300000|2020-07-03 06:05:00|25891.8|25888.2|25924.3|25920.7|25929.3|25925.7|25888.3|25884.7|430
1593756600000|2020-07-03 06:10:00|25923.8|25920.2|25935.3|25931.7|25937.8|25934.2|25914.3|25910.7|431
1593756900000|2020-07-03 06:15:00|25934.8|25931.2|25949.8|25946.2|25953.8|25950.2|25927.3|25923.7|431
1593757200000|2020-07-03 06:20:00|25950.3|25946.7|25935.8|25932.2|25950.3|25946.7|25931.3|25927.7|309
1593757500000|2020-07-03 06:25:00|25936.3|25932.7|25971.3|25967.7|25976.3|25972.7|25935.3|25931.7|510
1593757800000|2020-07-03 06:30:00|25971.8|25968.2|25972.8|25969.2|26004.3|26000.7|25970.3|25966.7|1283
1593758100000|2020-07-03 06:35:00|25973.3|25969.7|25962.3|25958.7|25974.8|25971.2|25952.8|25949.2|572
1593758400000|2020-07-03 06:40:00|25962.8|25959.2|25955.3|25951.7|25962.8|25959.2|25942.8|25939.2|338
1593758700000|2020-07-03 06:45:00|25955.8|25952.2|25946.3|25942.7|25955.8|25952.2|25942.3|25938.7|194
1593759000000|2020-07-03 06:50:00|25944.3|25940.7|25948.8|25945.2|25950.8|25947.2|25939.8|25936.2|205
1593759300000|2020-07-03 06:55:00|25948.3|25944.7|25969.3|25965.7|25975.8|25972.2|25948.3|25944.7|418
1593759600000|2020-07-03 07:00:00|25970.3|25966.7|25958.3|25954.7|25988.3|25984.7|25953.8|25950.2|870
1593759900000|2020-07-03 07:05:00|25957.8|25954.2|25948.8|25945.2|25964.8|25961.2|25939.3|25935.7|837
1593760200000|2020-07-03 07:10:00|25948.3|25944.7|25944.8|25941.2|25954.8|25951.2|25940.3|25936.7|367
1593760500000|2020-07-03 07:15:00|25945.3|25941.7|25950.3|25946.7|25974.8|25971.2|25927.8|25924.2|1362
1593760800000|2020-07-03 07:20:00|25952.3|25948.7|25942.3|25938.7|25961.8|25958.2|25928.3|25924.7|1143
1593761100000|2020-07-03 07:25:00|25942.8|25939.2|25947.3|25943.7|25958.3|25954.7|25940.3|25936.7|485
1593761400000|2020-07-03 07:30:00|25946.8|25943.2|25922.8|25919.2|25948.3|25944.7|25911.3|25907.7|1152
1593761700000|2020-07-03 07:35:00|25922.3|25918.7|25909.3|25905.7|25938.8|25935.2|25898.3|25894.7|1823
1593762000000|2020-07-03 07:40:00|25908.8|25905.2|25904.3|25900.7|25918.3|25914.7|25895.3|25891.7|461
1593762300000|2020-07-03 07:45:00|25903.8|25900.2|25927.8|25924.2|25936.3|25932.7|25887.3|25883.7|1446
1593762600000|2020-07-03 07:50:00|25928.3|25924.7|25909.8|25906.2|25933.3|25929.7|25901.8|25898.2|319
1593762900000|2020-07-03 07:55:00|25909.3|25905.7|25921.8|25918.2|25921.8|25918.2|25905.3|25901.7|456
1593763200000|2020-07-03 08:00:00|25920.8|25917.2|25924.8|25921.2|25928.8|25925.2|25915.3|25911.7|355
1593763500000|2020-07-03 08:05:00|25924.3|25920.7|25932.3|25928.7|25935.8|25932.2|25921.8|25918.2|228
1593763800000|2020-07-03 08:10:00|25931.8|25928.2|25901.3|25897.7|25932.3|25928.7|25881.3|25877.7|709
1593764100000|2020-07-03 08:15:00|25900.3|25896.7|25891.3|25887.7|25901.3|25897.7|25886.8|25883.2|328
1593764400000|2020-07-03 08:20:00|25888.3|25884.7|25882.3|25878.7|25892.8|25889.2|25874.8|25871.2|296
1593764700000|2020-07-03 08:25:00|25881.8|25878.2|25878.8|25875.2|25891.3|25887.7|25866.3|25862.7|328
1593765000000|2020-07-03 08:30:00|25879.3|25875.7|25884.8|25881.2|25886.8|25883.2|25860.8|25857.2|373
1593765300000|2020-07-03 08:35:00|25886.3|25882.7|25878.8|25875.2|25895.3|25891.7|25875.8|25872.2|250
1593765600000|2020-07-03 08:40:00|25879.3|25875.7|25887.3|25883.7|25888.8|25885.2|25874.3|25870.7|209
1593765900000|2020-07-03 08:45:00|25886.8|25883.2|25889.3|25885.7|25895.8|25892.2|25877.3|25873.7|256
1593766200000|2020-07-03 08:50:00|25889.8|25886.2|25904.3|25900.7|25916.3|25912.7|25889.3|25885.7|459
1593766500000|2020-07-03 08:55:00|25903.8|25900.2|25895.3|25891.7|25904.3|25900.7|25892.8|25889.2|227
1593766800000|2020-07-03 09:00:00|25895.8|25892.2|25899.8|25896.2|25902.3|25898.7|25892.3|25888.7|174
1593767100000|2020-07-03 09:05:00|25900.3|25896.7|25902.3|25898.7|25903.3|25899.7|25888.3|25884.7|215
1593767400000|2020-07-03 09:10:00|25901.8|25898.2|25883.3|25879.7|25903.8|25900.2|25870.3|25866.7|355
1593767700000|2020-07-03 09:15:00|25882.8|25879.2|25883.8|25880.2|25893.3|25889.7|25880.3|25876.7|176
1593768000000|2020-07-03 09:20:00|25883.3|25879.7|25877.3|25873.7|25884.8|25881.2|25875.3|25871.7|202
1593768300000|2020-07-03 09:25:00|25877.8|25874.2|25849.8|25846.2|25890.8|25887.2|25844.3|25840.7|479
1593768600000|2020-07-03 09:30:00|25850.3|25846.7|25843.3|25839.7|25864.3|25860.7|25838.3|25834.7|438
1593768900000|2020-07-03 09:35:00|25844.3|25840.7|25851.3|25847.7|25858.3|25854.7|25839.3|25835.7|282
1593769200000|2020-07-03 09:40:00|25850.8|25847.2|25829.8|25826.2|25853.8|25850.2|25823.8|25820.2|386
1593769500000|2020-07-03 09:45:00|25829.3|25825.7|25818.3|25814.7|25840.3|25836.7|25809.3|25805.7|616
1593769800000|2020-07-03 09:50:00|25817.3|25813.7|25812.3|25808.7|25818.3|25814.7|25800.3|25796.7|574
1593770100000|2020-07-03 09:55:00|25812.8|25809.2|25806.3|25802.7|25814.3|25810.7|25802.3|25798.7|398
1593770400000|2020-07-03 10:00:00|25805.8|25802.2|25817.3|25813.7|25819.8|25816.2|25784.3|25780.7|592
1593770700000|2020-07-03 10:05:00|25815.8|25812.2|25800.3|25796.7|25816.3|25812.7|25788.3|25784.7|380
1593771000000|2020-07-03 10:10:00|25799.8|25796.2|25794.8|25791.2|25803.8|25800.2|25791.3|25787.7|489
1593771300000|2020-07-03 10:15:00|25794.3|25790.7|25793.3|25789.7|25804.3|25800.7|25781.3|25777.7|413
1593771600000|2020-07-03 10:20:00|25792.8|25789.2|25788.8|25785.2|25797.3|25793.7|25781.3|25777.7|250
1593771900000|2020-07-03 10:25:00|25788.3|25784.7|25813.3|25809.7|25813.8|25810.2|25780.3|25776.7|407
1593772200000|2020-07-03 10:30:00|25812.8|25809.2|25840.3|25836.7|25841.8|25838.2|25810.3|25806.7|846
1593772500000|2020-07-03 10:35:00|25839.8|25836.2|25828.3|25824.7|25842.8|25839.2|25827.8|25824.2|693
1593772800000|2020-07-03 10:40:00|25830.3|25826.7|25818.3|25814.7|25834.8|25831.2|25817.3|25813.7|361
1593773100000|2020-07-03 10:45:00|25817.8|25814.2|25823.3|25819.7|25835.3|25831.7|25812.8|25809.2|257
1593773400000|2020-07-03 10:50:00|25824.3|25820.7|25838.3|25834.7|25838.3|25834.7|25823.3|25819.7|169
1593773700000|2020-07-03 10:55:00|25838.8|25835.2|25849.3|25845.7|25851.3|25847.7|25836.3|25832.7|242
1593774000000|2020-07-03 11:00:00|25848.3|25844.7|25835.3|25831.7|25850.3|25846.7|25824.3|25820.7|324
1593774300000|2020-07-03 11:05:00|25834.8|25831.2|25848.3|25844.7|25853.3|25849.7|25829.8|25826.2|174
1593774600000|2020-07-03 11:10:00|25847.8|25844.2|25851.3|25847.7|25852.3|25848.7|25842.3|25838.7|92
1593774900000|2020-07-03 11:15:00|25849.8|25846.2|25836.8|25833.2|25855.8|25852.2|25832.3|25828.7|220
1593775200000|2020-07-03 11:20:00|25836.3|25832.7|25834.3|25830.7|25842.8|25839.2|25826.8|25823.2|181
1593775500000|2020-07-03 11:25:00|25833.8|25830.2|25810.3|25806.7|25836.8|25833.2|25808.8|25805.2|205
1593775800000|2020-07-03 11:30:00|25813.3|25809.7|25818.8|25815.2|25824.8|25821.2|25807.8|25804.2|261
1593776100000|2020-07-03 11:35:00|25819.3|25815.7|25802.3|25798.7|25824.3|25820.7|25799.3|25795.7|260
1593776400000|2020-07-03 11:40:00|25801.8|25798.2|25788.8|25785.2|25801.8|25798.2|25783.3|25779.7|276
1593776700000|2020-07-03 11:45:00|25789.3|25785.7|25798.8|25795.2|25802.8|25799.2|25784.8|25781.2|225
1593777000000|2020-07-03 11:50:00|25798.3|25794.7|25791.3|25787.7|25802.8|25799.2|25787.3|25783.7|209
1593777300000|2020-07-03 11:55:00|25790.8|25787.2|25798.3|25794.7|25799.3|25795.7|25780.3|25776.7|357
1593777600000|2020-07-03 12:00:00|25797.3|25793.7|25788.3|25784.7|25797.3|25793.7|25783.3|25779.7|279
1593777900000|2020-07-03 12:05:00|25788.8|25785.2|25790.3|25786.7|25793.3|25789.7|25772.8|25769.2|451
1593778200000|2020-07-03 12:10:00|25790.8|25787.2|25790.3|25786.7|25798.3|25794.7|25788.8|25785.2|183
1593778500000|2020-07-03 12:15:00|25789.8|25786.2|25806.3|25802.7|25809.3|25805.7|25788.3|25784.7|265
1593778800000|2020-07-03 12:20:00|25806.8|25803.2|25809.3|25805.7|25816.8|25813.2|25805.3|25801.7|311
1593779100000|2020-07-03 12:25:00|25809.8|25806.2|25807.3|25803.7|25810.3|25806.7|25802.3|25798.7|177
1593779400000|2020-07-03 12:30:00|25806.8|25803.2|25818.3|25814.7|25821.8|25818.2|25803.3|25799.7|178
1593779700000|2020-07-03 12:35:00|25818.8|25815.2|25809.3|25805.7|25818.8|25815.2|25807.3|25803.7|165
1593780000000|2020-07-03 12:40:00|25808.8|25805.2|25797.3|25793.7|25809.3|25805.7|25793.8|25790.2|229
1593780300000|2020-07-03 12:45:00|25797.8|25794.2|25773.3|25769.7|25799.3|25795.7|25773.3|25769.7|189
1593780600000|2020-07-03 12:50:00|25773.8|25770.2|25765.3|25761.7|25774.3|25770.7|25753.8|25750.2|597
1593780900000|2020-07-03 12:55:00|25764.8|25761.2|25771.3|25767.7|25774.3|25770.7|25760.3|25756.7|225
1593781200000|2020-07-03 13:00:00|25772.3|25768.7|25775.3|25771.7|25776.3|25772.7|25765.3|25761.7|171
1593781500000|2020-07-03 13:05:00|25775.8|25772.2|25784.3|25780.7|25789.8|25786.2|25775.3|25771.7|218
1593781800000|2020-07-03 13:10:00|25784.8|25781.2|25782.3|25778.7|25785.8|25782.2|25777.3|25773.7|146
1593782100000|2020-07-03 13:15:00|25781.8|25778.2|25792.3|25788.7|25816.3|25812.7|25781.3|25777.7|698
1593782400000|2020-07-03 13:20:00|25792.8|25789.2|25796.8|25793.2|25805.3|25801.7|25789.3|25785.7|163
1593782700000|2020-07-03 13:25:00|25796.3|25792.7|25800.3|25796.7|25801.3|25797.7|25786.8|25783.2|197
1593783000000|2020-07-03 13:30:00|25799.7|25797.3|25778.7|25776.3|25810.2|25807.8|25771.7|25769.3|577
1593783300000|2020-07-03 13:35:00|25778.2|25775.8|25779.7|25777.3|25786.7|25784.3|25767.7|25765.3|357
1593783600000|2020-07-03 13:40:00|25780.2|25777.8|25781.2|25778.8|25786.7|25784.3|25773.7|25771.3|391
1593783900000|2020-07-03 13:45:00|25780.7|25778.3|25804.7|25802.3|25807.7|25805.3|25780.7|25778.3|319
1593784200000|2020-07-03 13:50:00|25805.2|25802.8|25803.7|25801.3|25812.7|25810.3|25799.2|25796.8|294
1593784500000|2020-07-03 13:55:00|25806.2|25803.8|25808.7|25806.3|25817.2|25814.8|25800.7|25798.3|550
1593784800000|2020-07-03 14:00:00|25809.2|25806.8|25815.7|25813.3|25838.7|25836.3|25808.7|25806.3|666
1593785100000|2020-07-03 14:05:00|25816.2|25813.8|25806.7|25804.3|25820.7|25818.3|25804.2|25801.8|391
1593785400000|2020-07-03 14:10:00|25807.2|25804.8|25824.7|25822.3|25826.2|25823.8|25804.2|25801.8|381
1593785700000|2020-07-03 14:15:00|25825.2|25822.8|25818.7|25816.3|25829.7|25827.3|25814.7|25812.3|372
1593786000000|2020-07-03 14:20:00|25819.2|25816.8|25792.2|25789.8|25822.7|25820.3|25792.2|25789.8|419
1593786300000|2020-07-03 14:25:00|25791.7|25789.3|25788.7|25786.3|25796.7|25794.3|25773.7|25771.3|509
1593786600000|2020-07-03 14:30:00|25788.2|25785.8|25715.7|25713.3|25788.2|25785.8|25711.7|25709.3|1409
1593786900000|2020-07-03 14:35:00|25714.7|25712.3|25660.7|25658.3|25723.2|25720.8|25565.2|25562.8|3639
1593787200000|2020-07-03 14:40:00|25661.2|25658.8|25660.2|25657.8|25693.7|25691.3|25658.7|25656.3|877
1593787500000|2020-07-03 14:45:00|25662.2|25659.8|25683.7|25681.3|25689.2|25686.8|25641.2|25638.8|799
1593787800000|2020-07-03 14:50:00|25684.2|25681.8|25667.7|25665.3|25691.7|25689.3|25665.7|25663.3|454
1593788100000|2020-07-03 14:55:00|25668.2|25665.8|25704.7|25702.3|25712.2|25709.8|25666.7|25664.3|536
1593788400000|2020-07-03 15:00:00|25704.2|25701.8|25703.7|25701.3|25713.2|25710.8|25695.7|25693.3|432
1593788700000|2020-07-03 15:05:00|25704.2|25701.8|25699.7|25697.3|25713.2|25710.8|25683.7|25681.3|415
1593789000000|2020-07-03 15:10:00|25699.2|25696.8|25691.7|25689.3|25707.7|25705.3|25682.7|25680.3|207
1593789300000|2020-07-03 15:15:00|25691.2|25688.8|25687.7|25685.3|25692.7|25690.3|25672.7|25670.3|267
1593789600000|2020-07-03 15:20:00|25687.2|25684.8|25672.7|25670.3|25703.7|25701.3|25672.7|25670.3|297
1593789900000|2020-07-03 15:25:00|25673.2|25670.8|25697.7|25695.3|25703.7|25701.3|25664.7|25662.3|360
1593790200000|2020-07-03 15:30:00|25697.2|25694.8|25708.2|25705.8|25709.7|25707.3|25691.7|25689.3|441
1593790500000|2020-07-03 15:35:00|25707.7|25705.3|25717.7|25715.3|25721.2|25718.8|25706.7|25704.3|470
1593790800000|2020-07-03 15:40:00|25718.2|25715.8|25720.2|25717.8|25723.7|25721.3|25710.2|25707.8|385
1593791100000|2020-07-03 15:45:00|25721.2|25718.8|25726.7|25724.3|25727.7|25725.3|25713.2|25710.8|266
1593791400000|2020-07-03 15:50:00|25726.2|25723.8|25723.7|25721.3|25728.2|25725.8|25713.2|25710.8|158
1593791700000|2020-07-03 15:55:00|25723.2|25720.8|25725.2|25722.8|25729.2|25726.8|25718.7|25716.3|138
1593792000000|2020-07-03 16:00:00|25725.7|25723.3|25733.7|25731.3|25743.2|25740.8|25724.7|25722.3|241
1593792300000|2020-07-03 16:05:00|25733.2|25730.8|25734.7|25732.3|25738.2|25735.8|25729.2|25726.8|126
1593792600000|2020-07-03 16:10:00|25733.7|25731.3|25732.2|25729.8|25736.2|25733.8|25727.7|25725.3|100
1593792900000|2020-07-03 16:15:00|25732.7|25730.3|25742.2|25739.8|25753.2|25750.8|25732.7|25730.3|207
1593793200000|2020-07-03 16:20:00|25741.2|25738.8|25748.7|25746.3|25751.2|25748.8|25736.2|25733.8|208
1593793500000|2020-07-03 16:25:00|25748.2|25745.8|25765.7|25763.3|25771.2|25768.8|25748.2|25745.8|377
1593793800000|2020-07-03 16:30:00|25766.2|25763.8|25764.2|25761.8|25772.2|25769.8|25751.7|25749.3|210
1593794100000|2020-07-03 16:35:00|25763.7|25761.3|25770.2|25767.8|25773.7|25771.3|25761.2|25758.8|107
1593794400000|2020-07-03 16:40:00|25771.2|25768.8|25760.7|25758.3|25774.2|25771.8|25758.2|25755.8|106
1593794700000|2020-07-03 16:45:00|25761.7|25759.3|25768.7|25766.3|25778.2|25775.8|25753.2|25750.8|177
1593795000000|2020-07-03 16:50:00|25769.2|25766.8|25772.7|25770.3|25774.7|25772.3|25762.2|25759.8|153
1593795300000|2020-07-03 16:55:00|25771.7|25769.3|25754.2|25751.8|25778.2|25775.8|25746.7|25744.3|136
1593795600000|2020-07-03 17:00:00|25753.7|25751.3|25768.2|25758.4|25769.4|25759.6|25753.7|25751.3|0
1593795900000|2020-07-03 17:05:00|25768.1|25758.3|25765.9|25756.1|25768.1|25758.3|25765.9|25756.1|0
1593796200000|2020-07-03 17:10:00|25766.2|25756.4|25760.9|25751.1|25766.2|25756.4|25760.9|25751.1|0
1593796500000|2020-07-03 17:15:00|25760.8|25751|25760.2|25750.4|25760.8|25751|25756.6|25746.8|0
1593796800000|2020-07-03 17:20:00|25760.1|25750.3|25760|25750.2|25764.3|25754.5|25759.5|25749.7|0
1593797100000|2020-07-03 17:25:00|25759.7|25749.9|25759.7|25749.9|25759.8|25750|25759.5|25749.7|0
1593797400000|2020-07-03 17:30:00|25759.8|25750|25756.4|25746.6|25760.1|25750.3|25751.8|25742|0
1593797700000|2020-07-03 17:35:00|25756.3|25746.5|25760.5|25750.7|25760.6|25750.8|25756.3|25746.5|0
1593798000000|2020-07-03 17:40:00|25760.2|25750.4|25766|25756.2|25766|25756.2|25756.1|25746.3|0
1593798300000|2020-07-03 17:45:00|25766.1|25756.3|25766.3|25756.5|25770.8|25761|25766.1|25756.3|0
1593798600000|2020-07-03 17:50:00|25767|25757.2|25770.5|25760.7|25770.5|25760.7|25767|25757.2|0
1593798900000|2020-07-03 17:55:00|25770.4|25760.6|25772.8|25763|25772.8|25763|25769.3|25759.5|0
1593799200000|2020-07-03 18:00:00|25772.9|25763.1|25767.9|25758.1|25772.9|25763.1|25767.9|25758.1|0
1593799500000|2020-07-03 18:05:00|25768.2|25758.4|25779.1|25769.3|25779.1|25769.3|25768.2|25758.4|0
1593799800000|2020-07-03 18:10:00|25779|25769.2|25784.5|25774.7|25786|25776.2|25779|25769.2|0
1593800100000|2020-07-03 18:15:00|25784.7|25774.9|25787.2|25777.4|25787.2|25777.4|25782.5|25772.7|0
1593800400000|2020-07-03 18:20:00|25787.3|25777.5|25793.4|25783.6|25793.4|25783.6|25786.4|25776.6|0
1593800700000|2020-07-03 18:25:00|25793.2|25783.4|25797.8|25788|25797.8|25788|25793.2|25783.4|0
1593801000000|2020-07-03 18:30:00|25797.7|25787.9|25796|25786.2|25797.7|25787.9|25796|25786.2|0
1593801300000|2020-07-03 18:35:00|25796.1|25786.3|25789|25779.2|25796.1|25786.3|25789|25779.2|0
1593801600000|2020-07-03 18:40:00|25788.9|25779.1|25788.9|25779.1|25789.1|25779.3|25788.6|25778.8|0
1593801900000|2020-07-03 18:45:00|25789.1|25779.3|25789.2|25779.4|25789.3|25779.5|25789.1|25779.3|0
1593802200000|2020-07-03 18:50:00|25789|25779.2|25789.4|25779.6|25789.5|25779.7|25788.6|25778.8|0
1593802500000|2020-07-03 18:55:00|25789.5|25779.7|25794.1|25784.3|25794.2|25784.4|25789.2|25779.4|0
1593802800000|2020-07-03 19:00:00|25794.2|25784.4|25794.7|25784.9|25794.8|25785|25794.2|25784.4|0
1593803100000|2020-07-03 19:05:00|25794.6|25784.8|25793.8|25784|25794.6|25784.8|25793.8|25784|0
1593803400000|2020-07-03 19:10:00|25793.7|25783.9|25794|25784.2|25794.3|25784.5|25793.7|25783.9|0
1593803700000|2020-07-03 19:15:00|25793.8|25784|25794.1|25784.3|25794.5|25784.7|25793.8|25784|0
1593804000000|2020-07-03 19:20:00|25794|25784.2|25793.7|25783.9|25794|25784.2|25793.7|25783.9|0
1593804300000|2020-07-03 19:25:00|25793.8|25784|25802.7|25792.9|25803.1|25793.3|25793.5|25783.7|0
1593804600000|2020-07-03 19:30:00|25803.1|25793.3|25808.1|25798.3|25808.9|25799.1|25803.1|25793.3|0
1593804900000|2020-07-03 19:35:00|25808.2|25798.4|25810.7|25800.9|25810.9|25801.1|25806.8|25797|0
1593805200000|2020-07-03 19:40:00|25811|25801.2|25809.2|25799.4|25811.2|25801.4|25809.2|25799.4|0
1593805500000|2020-07-03 19:45:00|25809.3|25799.5|25795.5|25785.7|25809.3|25799.5|25795.5|25785.7|0
1593805800000|2020-07-03 19:50:00|25795.4|25785.6|25795.5|25785.7|25795.8|25786|25795.4|25785.6|0
1593806100000|2020-07-03 19:55:00|25795.4|25785.6|25789.2|25779.4|25799.9|25790.1|25785.6|25775.8|0
1593986400000|2020-07-05 22:00:00|25818.9|25814.1|25862.4|25857.6|25870.9|25866.1|25813.4|25808.6|418
1593986700000|2020-07-05 22:05:00|25862.9|25858.1|25890.9|25886.1|25900.9|25896.1|25862.9|25858.1|327
1593987000000|2020-07-05 22:10:00|25890.4|25885.6|25884.4|25879.6|25897.9|25893.1|25872.4|25867.6|137
1593987300000|2020-07-05 22:15:00|25884.9|25880.1|25872.9|25868.1|25889.4|25884.6|25872.4|25867.6|126
1593987600000|2020-07-05 22:20:00|25873.4|25868.6|25885.4|25880.6|25888.4|25883.6|25871.4|25866.6|49
1593987900000|2020-07-05 22:25:00|25886.9|25882.1|25884.9|25880.1|25892.9|25888.1|25882.4|25877.6|152
1593988200000|2020-07-05 22:30:00|25885.4|25880.6|25910.9|25906.1|25914.4|25909.6|25885.4|25880.6|230
1593988500000|2020-07-05 22:35:00|25909.4|25904.6|25925.4|25920.6|25941.4|25936.6|25909.4|25904.6|280
1593988800000|2020-07-05 22:40:00|25924.9|25920.1|25925.9|25921.1|25932.4|25927.6|25920.4|25915.6|81
1593989100000|2020-07-05 22:45:00|25925.4|25920.6|25930.4|25925.6|25947.9|25943.1|25925.4|25920.6|146
1593989400000|2020-07-05 22:50:00|25930.9|25926.1|25915.4|25910.6|25938.4|25933.6|25914.4|25909.6|232
1593989700000|2020-07-05 22:55:00|25914.9|25910.1|25923.4|25918.6|25928.9|25924.1|25914.9|25910.1|149
1593990000000|2020-07-05 23:00:00|25923.9|25919.1|25924.4|25919.6|25936.4|25931.6|25920.4|25915.6|147
1593990300000|2020-07-05 23:05:00|25924.9|25920.1|25927.4|25922.6|25932.4|25927.6|25924.9|25920.1|69
1593990600000|2020-07-05 23:10:00|25926.9|25922.1|25920.4|25915.6|25927.9|25923.1|25912.4|25907.6|76
1593990900000|2020-07-05 23:15:00|25919.4|25914.6|25907.9|25903.1|25919.4|25914.6|25902.4|25897.6|103
1593991200000|2020-07-05 23:20:00|25906.9|25902.1|25895.4|25890.6|25906.9|25902.1|25894.4|25889.6|153
1593991500000|2020-07-05 23:25:00|25895.9|25891.1|25928.4|25923.6|25929.4|25924.6|25893.9|25889.1|177
1593991800000|2020-07-05 23:30:00|25926.4|25921.6|25920.4|25915.6|25932.4|25927.6|25918.9|25914.1|222
1593992100000|2020-07-05 23:35:00|25918.9|25914.1|25927.4|25922.6|25927.4|25922.6|25902.9|25898.1|131
1593992400000|2020-07-05 23:40:00|25925.4|25920.6|25933.9|25929.1|25935.4|25930.6|25922.4|25917.6|154
1593992700000|2020-07-05 23:45:00|25934.4|25929.6|25936.9|25932.1|25937.4|25932.6|25924.4|25919.6|137
1593993000000|2020-07-05 23:50:00|25937.4|25932.6|25963.4|25958.6|25971.9|25967.1|25936.4|25931.6|387
1593993300000|2020-07-05 23:55:00|25962.9|25958.1|25952.4|25947.6|25968.4|25963.6|25943.4|25938.6|226
1593993600000|2020-07-06 00:00:00|25952.9|25948.1|25970.9|25966.1|25982.9|25978.1|25946.9|25942.1|261
1593993900000|2020-07-06 00:05:00|25970.4|25965.6|25980.4|25975.6|25986.4|25981.6|25967.4|25962.6|322
1593994200000|2020-07-06 00:10:00|25980.9|25976.1|25971.9|25967.1|25985.4|25980.6|25970.9|25966.1|133
1593994500000|2020-07-06 00:15:00|25971.4|25966.6|25983.4|25978.6|25996.4|25991.6|25966.9|25962.1|285
1593994800000|2020-07-06 00:20:00|25982.9|25978.1|25980.9|25976.1|25988.4|25983.6|25977.9|25973.1|93
1593995100000|2020-07-06 00:25:00|25981.4|25976.6|25976.9|25972.1|25983.9|25979.1|25974.4|25969.6|98
1593995400000|2020-07-06 00:30:00|25977.4|25972.6|25967.9|25963.1|25981.4|25976.6|25956.9|25952.1|252
1593995700000|2020-07-06 00:35:00|25968.4|25963.6|25982.4|25977.6|25986.9|25982.1|25965.4|25960.6|100
1593996000000|2020-07-06 00:40:00|25982.9|25978.1|25982.9|25978.1|25987.9|25983.1|25975.9|25971.1|109
1593996300000|2020-07-06 00:45:00|25982.4|25977.6|25964.9|25960.1|25985.4|25980.6|25964.4|25959.6|96
1593996600000|2020-07-06 00:50:00|25964.4|25959.6|25972.4|25967.6|25976.9|25972.1|25960.9|25956.1|90
1593996900000|2020-07-06 00:55:00|25971.9|25967.1|26004.9|26000.1|26006.9|26002.1|25966.4|25961.6|439
1593997200000|2020-07-06 01:00:00|26005.4|26000.6|26067.4|26062.6|26075.9|26071.1|26005.4|26000.6|1316
1593997500000|2020-07-06 01:05:00|26065.9|26061.1|26041.9|26037.1|26067.4|26062.6|26041.9|26037.1|307
1593997800000|2020-07-06 01:10:00|26041.4|26036.6|26052.4|26047.6|26057.9|26053.1|26035.9|26031.1|221
1593998100000|2020-07-06 01:15:00|26051.9|26047.1|26050.9|26046.1|26057.9|26053.1|26042.4|26037.6|181
1593998400000|2020-07-06 01:20:00|26050.4|26045.6|26045.4|26040.6|26060.4|26055.6|26044.4|26039.6|136
1593998700000|2020-07-06 01:25:00|26044.9|26040.1|26079.9|26075.1|26080.9|26076.1|26044.9|26040.1|242
1593999000000|2020-07-06 01:30:00|26080.4|26075.6|26084.9|26080.1|26103.9|26099.1|26080.4|26075.6|768
1593999300000|2020-07-06 01:35:00|26085.4|26080.6|26096.9|26092.1|26098.9|26094.1|26071.4|26066.6|421
1593999600000|2020-07-06 01:40:00|26098.9|26094.1|26103.9|26099.1|26106.9|26102.1|26084.9|26080.1|569
1593999900000|2020-07-06 01:45:00|26104.4|26099.6|26117.9|26113.1|26124.9|26120.1|26101.9|26097.1|457
1594000200000|2020-07-06 01:50:00|26118.4|26113.6|26103.4|26098.6|26125.4|26120.6|26102.9|26098.1|264
1594000500000|2020-07-06 01:55:00|26102.9|26098.1|26107.4|26102.6|26117.4|26112.6|26097.9|26093.1|1004
1594000800000|2020-07-06 02:00:00|26107.9|26103.1|26151.9|26147.1|26163.4|26158.6|26107.4|26102.6|844
1594001100000|2020-07-06 02:05:00|26152.9|26148.1|26146.9|26142.1|26154.9|26150.1|26142.4|26137.6|347
1594001400000|2020-07-06 02:10:00|26146.4|26141.6|26140.4|26135.6|26149.9|26145.1|26138.9|26134.1|227
1594001700000|2020-07-06 02:15:00|26140.9|26136.1|26141.9|26137.1|26150.4|26145.6|26139.4|26134.6|150
1594002000000|2020-07-06 02:20:00|26142.9|26138.1|26114.9|26110.1|26147.4|26142.6|26113.9|26109.1|414
1594002300000|2020-07-06 02:25:00|26115.4|26110.6|26115.9|26111.1|26130.9|26126.1|26113.9|26109.1|323
1594002600000|2020-07-06 02:30:00|26116.4|26111.6|26121.9|26117.1|26123.4|26118.6|26099.9|26095.1|296
1594002900000|2020-07-06 02:35:00|26122.4|26117.6|26127.9|26123.1|26131.9|26127.1|26118.9|26114.1|165
1594003200000|2020-07-06 02:40:00|26127.4|26122.6|26131.9|26127.1|26137.4|26132.6|26123.9|26119.1|195
1594003500000|2020-07-06 02:45:00|26132.4|26127.6|26133.4|26128.6|26143.4|26138.6|26125.4|26120.6|247
1594003800000|2020-07-06 02:50:00|26133.9|26129.1|26131.4|26126.6|26138.9|26134.1|26122.9|26118.1|142
1594004100000|2020-07-06 02:55:00|26131.9|26127.1|26148.9|26144.1|26151.9|26147.1|26129.4|26124.6|173
1594004400000|2020-07-06 03:00:00|26149.4|26144.6|26150.4|26145.6|26156.9|26152.1|26143.9|26139.1|246
1594004700000|2020-07-06 03:05:00|26150.9|26146.1|26138.4|26133.6|26151.4|26146.6|26130.9|26126.1|157
1594005000000|2020-07-06 03:10:00|26138.9|26134.1|26148.4|26143.6|26148.4|26143.6|26134.9|26130.1|155
1594005300000|2020-07-06 03:15:00|26152.9|26148.1|26155.9|26151.1|26163.4|26158.6|26150.9|26146.1|262
1594005600000|2020-07-06 03:20:00|26154.9|26150.1|26136.4|26131.6|26172.9|26168.1|26128.9|26124.1|421
1594005900000|2020-07-06 03:25:00|26136.9|26132.1|26138.4|26133.6|26144.4|26139.6|26134.9|26130.1|191
1594006200000|2020-07-06 03:30:00|26138.9|26134.1|26165.9|26161.1|26171.4|26166.6|26138.9|26134.1|461
1594006500000|2020-07-06 03:35:00|26166.9|26162.1|26161.9|26157.1|26167.9|26163.1|26154.9|26150.1|205
1594006800000|2020-07-06 03:40:00|26161.4|26156.6|26156.4|26151.6|26166.9|26162.1|26155.9|26151.1|140
1594007100000|2020-07-06 03:45:00|26155.4|26150.6|26176.9|26172.1|26183.9|26179.1|26154.9|26150.1|297
1594007400000|2020-07-06 03:50:00|26177.9|26173.1|26243.9|26239.1|26258.9|26254.1|26175.9|26171.1|1212
1594007700000|2020-07-06 03:55:00|26242.9|26238.1|26236.9|26232.1|26250.4|26245.6|26229.4|26224.6|519
1594008000000|2020-07-06 04:00:00|26236.4|26231.6|26235.4|26230.6|26248.9|26244.1|26234.4|26229.6|271
1594008300000|2020-07-06 04:05:00|26234.9|26230.1|26236.9|26232.1|26242.9|26238.1|26227.9|26223.1|248
1594008600000|2020-07-06 04:10:00|26238.4|26233.6|26236.4|26231.6|26247.4|26242.6|26230.9|26226.1|195
1594008900000|2020-07-06 04:15:00|26236.9|26232.1|26235.9|26231.1|26240.4|26235.6|26232.9|26228.1|69
1594009200000|2020-07-06 04:20:00|26236.4|26231.6|26236.4|26231.6|26238.9|26234.1|26231.9|26227.1|130
1594009500000|2020-07-06 04:25:00|26235.9|26231.1|26237.9|26233.1|26241.9|26237.1|26230.9|26226.1|128
1594009800000|2020-07-06 04:30:00|26238.4|26233.6|26260.9|26256.1|26275.9|26271.1|26237.9|26233.1|508
1594010100000|2020-07-06 04:35:00|26261.4|26256.6|26244.9|26240.1|26261.4|26256.6|26241.4|26236.6|207
1594010400000|2020-07-06 04:40:00|26244.4|26239.6|26218.4|26213.6|26244.9|26240.1|26215.4|26210.6|324
1594010700000|2020-07-06 04:45:00|26217.9|26213.1|26229.9|26225.1|26230.9|26226.1|26215.9|26211.1|164
1594011000000|2020-07-06 04:50:00|26230.4|26225.6|26226.9|26222.1|26234.4|26229.6|26221.9|26217.1|146
1594011300000|2020-07-06 04:55:00|26226.4|26221.6|26240.9|26236.1|26246.4|26241.6|26223.9|26219.1|219
1594011600000|2020-07-06 05:00:00|26241.4|26236.6|26260.9|26256.1|26274.9|26270.1|26238.9|26234.1|394
1594011900000|2020-07-06 05:05:00|26261.4|26256.6|26237.9|26233.1|26261.4|26256.6|26236.4|26231.6|216
1594012200000|2020-07-06 05:10:00|26238.9|26234.1|26244.9|26240.1|26248.9|26244.1|26229.4|26224.6|258
1594012500000|2020-07-06 05:15:00|26244.4|26239.6|26237.9|26233.1|26245.9|26241.1|26223.9|26219.1|304
1594012800000|2020-07-06 05:20:00|26238.4|26233.6|26225.9|26221.1|26239.9|26235.1|26221.9|26217.1|251
1594013100000|2020-07-06 05:25:00|26226.4|26221.6|26225.9|26221.1|26235.4|26230.6|26216.4|26211.6|354
1594013400000|2020-07-06 05:30:00|26225.4|26220.6|26232.4|26227.6|26241.9|26237.1|26220.4|26215.6|238
1594013700000|2020-07-06 05:35:00|26231.9|26227.1|26216.9|26212.1|26234.9|26230.1|26209.4|26204.6|360
1594014000000|2020-07-06 05:40:00|26217.9|26213.1|26214.4|26209.6|26224.4|26219.6|26210.4|26205.6|188
1594014300000|2020-07-06 05:45:00|26214.9|26210.1|26222.9|26218.1|26224.4|26219.6|26208.9|26204.1|228
1594014600000|2020-07-06 05:50:00|26222.4|26217.6|26236.9|26232.1|26247.9|26243.1|26220.4|26215.6|339
1594014900000|2020-07-06 05:55:00|26237.4|26232.6|26252.9|26248.1|26257.4|26252.6|26231.9|26227.1|215
1594015200000|2020-07-06 06:00:00|26252.3|26248.7|26255.8|26252.2|26272.3|26268.7|26247.8|26244.2|666
1594015500000|2020-07-06 06:05:00|26256.3|26252.7|26200.3|26196.7|26256.8|26253.2|26186.3|26182.7|891
1594015800000|2020-07-06 06:10:00|26200.8|26197.2|26237.8|26234.2|26240.3|26236.7|26199.8|26196.2|405
1594016100000|2020-07-06 06:15:00|26237.3|26233.7|26220.3|26216.7|26239.3|26235.7|26218.3|26214.7|328
1594016400000|2020-07-06 06:20:00|26218.8|26215.2|26228.3|26224.7|26249.8|26246.2|26218.8|26215.2|394
1594016700000|2020-07-06 06:25:00|26226.8|26223.2|26214.3|26210.7|26231.3|26227.7|26206.3|26202.7|447
1594017000000|2020-07-06 06:30:00|26214.8|26211.2|26222.3|26218.7|26231.3|26227.7|26213.3|26209.7|338
1594017300000|2020-07-06 06:35:00|26221.8|26218.2|26235.3|26231.7|26239.8|26236.2|26220.3|26216.7|182
1594017600000|2020-07-06 06:40:00|26236.3|26232.7|26242.3|26238.7|26247.8|26244.2|26235.3|26231.7|220
1594017900000|2020-07-06 06:45:00|26241.8|26238.2|26248.3|26244.7|26254.3|26250.7|26226.3|26222.7|353
1594018200000|2020-07-06 06:50:00|26247.8|26244.2|26262.3|26258.7|26263.8|26260.2|26238.8|26235.2|270
1594018500000|2020-07-06 06:55:00|26261.8|26258.2|26231.3|26227.7|26261.8|26258.2|26230.3|26226.7|380
1594018800000|2020-07-06 07:00:00|26231.8|26228.2|26222.8|26219.2|26290.3|26286.7|26216.3|26212.7|1611
1594019100000|2020-07-06 07:05:00|26223.3|26219.7|26220.3|26216.7|26245.3|26241.7|26211.3|26207.7|717
1594019400000|2020-07-06 07:10:00|26223.3|26219.7|26248.3|26244.7|26259.3|26255.7|26219.8|26216.2|809
1594019700000|2020-07-06 07:15:00|26248.8|26245.2|26255.8|26252.2|26270.3|26266.7|26244.3|26240.7|727
1594020000000|2020-07-06 07:20:00|26255.3|26251.7|26263.3|26259.7|26300.8|26297.2|26252.3|26248.7|1465
1594020300000|2020-07-06 07:25:00|26262.8|26259.2|26278.3|26274.7|26295.8|26292.2|26261.3|26257.7|929
1594020600000|2020-07-06 07:30:00|26278.8|26275.2|26267.3|26263.7|26291.8|26288.2|26256.3|26252.7|538
1594020900000|2020-07-06 07:35:00|26267.8|26264.2|26297.8|26294.2|26298.8|26295.2|26265.3|26261.7|553
1594021200000|2020-07-06 07:40:00|26298.3|26294.7|26306.3|26302.7|26321.3|26317.7|26286.3|26282.7|790
1594021500000|2020-07-06 07:45:00|26305.3|26301.7|26286.3|26282.7|26306.8|26303.2|26277.3|26273.7|663
1594021800000|2020-07-06 07:50:00|26286.8|26283.2|26294.8|26291.2|26308.3|26304.7|26285.3|26281.7|405
1594022100000|2020-07-06 07:55:00|26296.3|26292.7|26292.3|26288.7|26312.3|26308.7|26280.3|26276.7|892
1594022400000|2020-07-06 08:00:00|26291.3|26287.7|26304.3|26300.7|26311.3|26307.7|26283.3|26279.7|715
1594022700000|2020-07-06 08:05:00|26303.8|26300.2|26289.8|26286.2|26314.3|26310.7|26269.3|26265.7|881
1594023000000|2020-07-06 08:10:00|26290.3|26286.7|26296.3|26292.7|26298.3|26294.7|26279.8|26276.2|579
1594023300000|2020-07-06 08:15:00|26296.8|26293.2|26296.3|26292.7|26300.3|26296.7|26253.3|26249.7|758
1594023600000|2020-07-06 08:20:00|26297.3|26293.7|26274.8|26271.2|26310.8|26307.2|26274.3|26270.7|509
1594023900000|2020-07-06 08:25:00|26274.3|26270.7|26294.8|26291.2|26298.3|26294.7|26274.3|26270.7|317
1594024200000|2020-07-06 08:30:00|26294.3|26290.7|26280.3|26276.7|26300.3|26296.7|26277.8|26274.2|435
1594024500000|2020-07-06 08:35:00|26278.3|26274.7|26236.3|26232.7|26283.8|26280.2|26232.8|26229.2|974
1594024800000|2020-07-06 08:40:00|26235.8|26232.2|26246.3|26242.7|26252.3|26248.7|26226.3|26222.7|728
1594025100000|2020-07-06 08:45:00|26247.3|26243.7|26253.3|26249.7|26264.3|26260.7|26245.3|26241.7|464
1594025400000|2020-07-06 08:50:00|26252.8|26249.2|26223.3|26219.7|26260.3|26256.7|26220.3|26216.7|716
1594025700000|2020-07-06 08:55:00|26224.3|26220.7|26228.3|26224.7|26236.3|26232.7|26220.3|26216.7|443
1594026000000|2020-07-06 09:00:00|26228.8|26225.2|26219.8|26216.2|26232.8|26229.2|26217.8|26214.2|474
1594026300000|2020-07-06 09:05:00|26220.3|26216.7|26187.3|26183.7|26222.3|26218.7|26180.8|26177.2|931
1594026600000|2020-07-06 09:10:00|26187.8|26184.2|26174.3|26170.7|26187.8|26184.2|26158.8|26155.2|727
1594026900000|2020-07-06 09:15:00|26170.8|26167.2|26193.3|26189.7|26196.3|26192.7|26167.3|26163.7|388
1594027200000|2020-07-06 09:20:00|26193.8|26190.2|26205.3|26201.7|26208.3|26204.7|26191.3|26187.7|535
1594027500000|2020-07-06 09:25:00|26205.8|26202.2|26201.3|26197.7|26214.8|26211.2|26196.3|26192.7|309
1594027800000|2020-07-06 09:30:00|26201.8|26198.2|26214.3|26210.7|26224.8|26221.2|26200.3|26196.7|318
1594028100000|2020-07-06 09:35:00|26214.8|26211.2|26221.8|26218.2|26239.3|26235.7|26212.8|26209.2|448
1594028400000|2020-07-06 09:40:00|26221.3|26217.7|26227.3|26223.7|26227.8|26224.2|26219.3|26215.7|156
1594028700000|2020-07-06 09:45:00|26227.8|26224.2|26223.3|26219.7|26233.3|26229.7|26217.8|26214.2|249
1594029000000|2020-07-06 09:50:00|26223.8|26220.2|26231.3|26227.7|26233.3|26229.7|26223.3|26219.7|234
1594029300000|2020-07-06 09:55:00|26230.8|26227.2|26230.8|26227.2|26245.3|26241.7|26228.3|26224.7|335
1594029600000|2020-07-06 10:00:00|26231.3|26227.7|26253.8|26250.2|26261.3|26257.7|26230.8|26227.2|458
1594029900000|2020-07-06 10:05:00|26254.3|26250.7|26257.3|26253.7|26265.3|26261.7|26250.3|26246.7|378
1594030200000|2020-07-06 10:10:00|26258.3|26254.7|26305.3|26301.7|26310.3|26306.7|26257.8|26254.2|647
1594030500000|2020-07-06 10:15:00|26304.8|26301.2|26283.3|26279.7|26307.3|26303.7|26280.8|26277.2|554
1594030800000|2020-07-06 10:20:00|26283.8|26280.2|26294.8|26291.2|26300.3|26296.7|26275.8|26272.2|304
1594031100000|2020-07-06 10:25:00|26295.3|26291.7|26281.3|26277.7|26301.3|26297.7|26273.8|26270.2|403
1594031400000|2020-07-06 10:30:00|26280.8|26277.2|26264.3|26260.7|26284.3|26280.7|26260.3|26256.7|398
1594031700000|2020-07-06 10:35:00|26264.8|26261.2|26250.3|26246.7|26267.8|26264.2|26249.3|26245.7|196
1594032000000|2020-07-06 10:40:00|26250.8|26247.2|26247.3|26243.7|26251.8|26248.2|26239.8|26236.2|291
1594032300000|2020-07-06 10:45:00|26246.8|26243.2|26256.3|26252.7|26260.3|26256.7|26238.8|26235.2|369
1594032600000|2020-07-06 10:50:00|26255.8|26252.2|26261.8|26258.2|26263.8|26260.2|26248.8|26245.2|254
1594032900000|2020-07-06 10:55:00|26261.3|26257.7|26265.3|26261.7|26267.3|26263.7|26250.8|26247.2|326
1594033200000|2020-07-06 11:00:00|26262.3|26258.7|26242.3|26238.7|26262.3|26258.7|26237.8|26234.2|247
1594033500000|2020-07-06 11:05:00|26241.8|26238.2|26237.8|26234.2|26241.8|26238.2|26222.3|26218.7|269
1594033800000|2020-07-06 11:10:00|26238.3|26234.7|26246.3|26242.7|26249.3|26245.7|26233.8|26230.2|220
1594034100000|2020-07-06 11:15:00|26246.8|26243.2|26232.3|26228.7|26255.3|26251.7|26232.3|26228.7|254
1594034400000|2020-07-06 11:20:00|26232.8|26229.2|26220.3|26216.7|26233.3|26229.7|26215.8|26212.2|491
1594034700000|2020-07-06 11:25:00|26218.3|26214.7|26235.3|26231.7|26237.8|26234.2|26212.8|26209.2|526
1594035000000|2020-07-06 11:30:00|26234.8|26231.2|26216.3|26212.7|26242.3|26238.7|26215.3|26211.7|331
1594035300000|2020-07-06 11:35:00|26215.8|26212.2|26222.3|26218.7|26233.8|26230.2|26208.3|26204.7|335
1594035600000|2020-07-06 11:40:00|26221.8|26218.2|26230.3|26226.7|26234.3|26230.7|26216.8|26213.2|383
1594035900000|2020-07-06 11:45:00|26229.8|26226.2|26233.3|26229.7|26247.3|26243.7|26225.8|26222.2|294
1594036200000|2020-07-06 11:50:00|26233.8|26230.2|26256.3|26252.7|26258.3|26254.7|26228.3|26224.7|405
1594036500000|2020-07-06 11:55:00|26255.8|26252.2|26261.3|26257.7|26268.8|26265.2|26252.3|26248.7|635
1594036800000|2020-07-06 12:00:00|26261.8|26258.2|26267.3|26263.7|26269.8|26266.2|26257.3|26253.7|289
1594037100000|2020-07-06 12:05:00|26266.8|26263.2|26269.3|26265.7|26271.8|26268.2|26257.3|26253.7|255
1594037400000|2020-07-06 12:10:00|26268.8|26265.2|26268.3|26264.7|26278.3|26274.7|26264.3|26260.7|501
1594037700000|2020-07-06 12:15:00|26267.8|26264.2|26270.3|26266.7|26275.8|26272.2|26259.3|26255.7|505
1594038000000|2020-07-06 12:20:00|26269.8|26266.2|26272.8|26269.2|26275.3|26271.7|26261.3|26257.7|315
1594038300000|2020-07-06 12:25:00|26272.3|26268.7|26283.3|26279.7|26286.3|26282.7|26271.8|26268.2|503
1594038600000|2020-07-06 12:30:00|26282.8|26279.2|26277.3|26273.7|26288.3|26284.7|26268.8|26265.2|294
1594038900000|2020-07-06 12:35:00|26276.8|26273.2|26288.8|26285.2|26299.8|26296.2|26276.8|26273.2|619
1594039200000|2020-07-06 12:40:00|26288.3|26284.7|26266.3|26262.7|26291.3|26287.7|26262.8|26259.2|464
1594039500000|2020-07-06 12:45:00|26265.8|26262.2|26264.3|26260.7|26272.3|26268.7|26260.8|26257.2|383
1594039800000|2020-07-06 12:50:00|26264.8|26261.2|26276.3|26272.7|26276.3|26272.7|26255.3|26251.7|431
1594040100000|2020-07-06 12:55:00|26275.3|26271.7|26277.3|26273.7|26282.8|26279.2|26266.3|26262.7|382
1594040400000|2020-07-06 13:00:00|26277.8|26274.2|26267.8|26264.2|26281.3|26277.7|26265.3|26261.7|349
1594040700000|2020-07-06 13:05:00|26268.3|26264.7|26259.3|26255.7|26271.8|26268.2|26247.3|26243.7|617
1594041000000|2020-07-06 13:10:00|26258.8|26255.2|26251.3|26247.7|26274.8|26271.2|26250.8|26247.2|616
1594041300000|2020-07-06 13:15:00|26250.8|26247.2|26256.3|26252.7|26260.3|26256.7|26247.3|26243.7|408
1594041600000|2020-07-06 13:20:00|26255.8|26252.2|26244.3|26240.7|26261.8|26258.2|26239.8|26236.2|438
1594041900000|2020-07-06 13:25:00|26245.3|26241.7|26208.8|26205.2|26245.3|26241.7|26204.3|26200.7|1195
1594042200000|2020-07-06 13:30:00|26208.2|26205.8|26196.7|26194.3|26228.7|26226.3|26178.7|26176.3|5208
1594042500000|2020-07-06 13:35:00|26195.7|26193.3|26165.7|26163.3|26213.2|26210.8|26148.2|26145.8|4090
1594042800000|2020-07-06 13:40:00|26165.2|26162.8|26186.2|26183.8|26189.7|26187.3|26152.7|26150.3|2296
1594043100000|2020-07-06 13:45:00|26184.7|26182.3|26216.7|26214.3|26231.7|26229.3|26183.2|26180.8|3058
1594043400000|2020-07-06 13:50:00|26218.7|26216.3|26251.7|26249.3|26257.7|26255.3|26216.2|26213.8|2651
1594043700000|2020-07-06 13:55:00|26252.2|26249.8|26246.2|26243.8|26275.7|26273.3|26242.7|26240.3|1673
1594044000000|2020-07-06 14:00:00|26288.2|26285.8|26229.7|26227.3|26309.7|26307.3|26225.7|26223.3|4592
1594044300000|2020-07-06 14:05:00|26229.2|26226.8|26181.7|26179.3|26233.7|26231.3|26164.7|26162.3|3023
1594044600000|2020-07-06 14:10:00|26180.7|26178.3|26136.7|26134.3|26189.7|26187.3|26130.2|26127.8|2768
1594044900000|2020-07-06 14:15:00|26135.7|26133.3|26155.7|26153.3|26176.2|26173.8|26128.2|26125.8|1875
1594045200000|2020-07-06 14:20:00|26154.7|26152.3|26118.2|26115.8|26156.7|26154.3|26111.2|26108.8|2557
1594045500000|2020-07-06 14:25:00|26117.7|26115.3|26118.7|26116.3|26126.2|26123.8|26083.2|26080.8|3569
1594045800000|2020-07-06 14:30:00|26118.2|26115.8|26138.2|26135.8|26147.2|26144.8|26095.7|26093.3|1868
1594046100000|2020-07-06 14:35:00|26138.7|26136.3|26147.7|26145.3|26152.7|26150.3|26131.2|26128.8|834
1594046400000|2020-07-06 14:40:00|26147.2|26144.8|26162.7|26160.3|26167.7|26165.3|26130.2|26127.8|1811
1594046700000|2020-07-06 14:45:00|26162.2|26159.8|26202.2|26199.8|26207.7|26205.3|26158.7|26156.3|2017
1594047000000|2020-07-06 14:50:00|26202.7|26200.3|26218.7|26216.3|26222.2|26219.8|26201.2|26198.8|1392
1594047300000|2020-07-06 14:55:00|26218.2|26215.8|26215.2|26212.8|26220.7|26218.3|26200.2|26197.8|1240
1594047600000|2020-07-06 15:00:00|26217.7|26215.3|26202.2|26199.8|26221.2|26218.8|26185.2|26182.8|1233
1594047900000|2020-07-06 15:05:00|26202.7|26200.3|26194.7|26192.3|26207.2|26204.8|26191.7|26189.3|1010
1594048200000|2020-07-06 15:10:00|26194.2|26191.8|26195.2|26192.8|26213.2|26210.8|26182.7|26180.3|1348
1594048500000|2020-07-06 15:15:00|26194.7|26192.3|26222.7|26220.3|26222.7|26220.3|26184.2|26181.8|1505
1594048800000|2020-07-06 15:20:00|26223.2|26220.8|26200.7|26198.3|26224.2|26221.8|26192.2|26189.8|1649
1594049100000|2020-07-06 15:25:00|26202.2|26199.8|26208.2|26205.8|26209.2|26206.8|26194.7|26192.3|856
1594049400000|2020-07-06 15:30:00|26208.7|26206.3|26185.2|26182.8|26208.7|26206.3|26174.2|26171.8|1270
1594049700000|2020-07-06 15:35:00|26185.7|26183.3|26201.2|26198.8|26214.2|26211.8|26184.7|26182.3|997
1594050000000|2020-07-06 15:40:00|26202.7|26200.3|26210.2|26207.8|26224.7|26222.3|26198.7|26196.3|1166
1594050300000|2020-07-06 15:45:00|26210.7|26208.3|26222.2|26219.8|26230.2|26227.8|26204.2|26201.8|779
1594050600000|2020-07-06 15:50:00|26222.7|26220.3|26185.2|26182.8|26224.2|26221.8|26181.7|26179.3|1186
1594050900000|2020-07-06 15:55:00|26184.7|26182.3|26157.7|26155.3|26186.2|26183.8|26157.2|26154.8|1320
1594051200000|2020-07-06 16:00:00|26158.2|26155.8|26158.2|26155.8|26171.7|26169.3|26154.2|26151.8|1080
1594051500000|2020-07-06 16:05:00|26159.2|26156.8|26162.7|26160.3|26163.2|26160.8|26139.2|26136.8|1209
1594051800000|2020-07-06 16:10:00|26163.2|26160.8|26157.2|26154.8|26166.2|26163.8|26149.2|26146.8|885
1594052100000|2020-07-06 16:15:00|26157.7|26155.3|26150.2|26147.8|26177.2|26174.8|26147.2|26144.8|897
1594052400000|2020-07-06 16:20:00|26150.7|26148.3|26164.7|26162.3|26165.2|26162.8|26138.2|26135.8|1535
1594052700000|2020-07-06 16:25:00|26166.7|26164.3|26169.7|26167.3|26173.7|26171.3|26159.7|26157.3|815
1594053000000|2020-07-06 16:30:00|26169.2|26166.8|26155.1|26152.7|26169.2|26166.8|26154.1|26151.7|487
1594053300000|2020-07-06 16:35:00|26154.6|26152.2|26166.6|26164.2|26168.6|26166.2|26150.6|26148.2|608
1594053600000|2020-07-06 16:40:00|26167.1|26164.7|26164.2|26161.8|26172.2|26169.8|26162.2|26159.8|540
1594053900000|2020-07-06 16:45:00|26164.7|26162.3|26175.2|26172.8|26178.7|26176.3|26164.2|26161.8|431
1594054200000|2020-07-06 16:50:00|26174.7|26172.3|26172.2|26169.8|26176.2|26173.8|26159.7|26157.3|494
1594054500000|2020-07-06 16:55:00|26172.7|26170.3|26175.2|26172.8|26180.2|26177.8|26162.2|26159.8|542
1594054800000|2020-07-06 17:00:00|26175.7|26173.3|26171.7|26169.3|26182.2|26179.8|26164.2|26161.8|406
1594055100000|2020-07-06 17:05:00|26171.2|26168.8|26163.7|26161.3|26172.7|26170.3|26154.2|26151.8|532
1594055400000|2020-07-06 17:10:00|26164.2|26161.8|26158.2|26155.8|26171.7|26169.3|26155.2|26152.8|470
1594055700000|2020-07-06 17:15:00|26157.7|26155.3|26151.7|26149.3|26163.7|26161.3|26143.7|26141.3|867
1594056000000|2020-07-06 17:20:00|26151.2|26148.8|26165.7|26163.3|26169.2|26166.8|26151.2|26148.8|783
1594056300000|2020-07-06 17:25:00|26165.2|26162.8|26192.2|26189.8|26193.2|26190.8|26162.7|26160.3|815
1594056600000|2020-07-06 17:30:00|26191.7|26189.3|26198.2|26195.8|26200.2|26197.8|26190.2|26187.8|733
1594056900000|2020-07-06 17:35:00|26197.7|26195.3|26195.7|26193.3|26202.2|26199.8|26189.2|26186.8|576
1594057200000|2020-07-06 17:40:00|26196.2|26193.8|26206.7|26204.3|26209.7|26207.3|26194.7|26192.3|568
1594057500000|2020-07-06 17:45:00|26206.2|26203.8|26210.7|26208.3|26214.2|26211.8|26198.2|26195.8|935
1594057800000|2020-07-06 17:50:00|26210.2|26207.8|26232.2|26229.8|26232.2|26229.8|26209.2|26206.8|1539
1594058100000|2020-07-06 17:55:00|26232.7|26230.3|26237.7|26235.3|26243.7|26241.3|26219.2|26216.8|1126
1594058400000|2020-07-06 18:00:00|26238.7|26236.3|26219.2|26216.8|26239.2|26236.8|26204.7|26202.3|1986
1594058700000|2020-07-06 18:05:00|26218.7|26216.3|26210.7|26208.3|26219.2|26216.8|26200.7|26198.3|898
1594059000000|2020-07-06 18:10:00|26210.2|26207.8|26191.2|26188.8|26223.7|26221.3|26191.2|26188.8|809
1594059300000|2020-07-06 18:15:00|26191.7|26189.3|26160.2|26157.8|26199.7|26197.3|26158.7|26156.3|994
1594059600000|2020-07-06 18:20:00|26159.7|26157.3|26172.2|26169.8|26173.2|26170.8|26150.2|26147.8|947
1594059900000|2020-07-06 18:25:00|26172.7|26170.3|26180.7|26178.3|26186.2|26183.8|26166.2|26163.8|539
1594060200000|2020-07-06 18:30:00|26181.2|26178.8|26201.7|26199.3|26204.2|26201.8|26173.7|26171.3|990
1594060500000|2020-07-06 18:35:00|26201.2|26198.8|26195.7|26193.3|26214.2|26211.8|26190.7|26188.3|724
1594060800000|2020-07-06 18:40:00|26196.2|26193.8|26170.2|26167.8|26198.7|26196.3|26166.2|26163.8|758
1594061100000|2020-07-06 18:45:00|26169.7|26167.3|26170.7|26168.3|26183.7|26181.3|26158.7|26156.3|753
1594061400000|2020-07-06 18:50:00|26171.2|26168.8|26180.2|26177.8|26180.2|26177.8|26152.7|26150.3|636
1594061700000|2020-07-06 18:55:00|26180.7|26178.3|26178.2|26175.8|26194.7|26192.3|26171.7|26169.3|728
1594062000000|2020-07-06 19:00:00|26176.2|26173.8|26167.7|26165.3|26194.2|26191.8|26153.2|26150.8|1019
1594062300000|2020-07-06 19:05:00|26168.2|26165.8|26186.7|26184.3|26192.7|26190.3|26164.2|26161.8|1055
1594062600000|2020-07-06 19:10:00|26187.2|26184.8|26184.7|26182.3|26207.2|26204.8|26164.2|26161.8|1406
1594062900000|2020-07-06 19:15:00|26183.7|26181.3|26174.2|26171.8|26184.2|26181.8|26158.2|26155.8|713
1594063200000|2020-07-06 19:20:00|26174.4|26172|26183.4|26181|26198.4|26196|26167.9|26165.5|1007
1594063500000|2020-07-06 19:25:00|26182.9|26180.5|26203.4|26201|26207.4|26205|26175.4|26173|729
1594063800000|2020-07-06 19:30:00|26202.9|26200.5|26215.9|26213.5|26216.9|26214.5|26176.9|26174.5|1476
1594064100000|2020-07-06 19:35:00|26216.4|26214|26219.4|26217|26233.9|26231.5|26205.9|26203.5|1730
1594064400000|2020-07-06 19:40:00|26218.9|26216.5|26237.9|26235.5|26241.4|26239|26215.9|26213.5|1003
1594064700000|2020-07-06 19:45:00|26237.4|26235|26285.4|26283|26287.9|26285.5|26232.4|26230|2055
1594065000000|2020-07-06 19:50:00|26292.4|26290|26287.4|26285|26297.9|26295.5|26255.4|26253|2376
1594065300000|2020-07-06 19:55:00|26286.4|26284|26287.9|26285.5|26299.9|26297.5|26263.4|26261|3778
1594065600000|2020-07-06 20:00:00|26288.4|26286|26285.6|26280.8|26296.6|26291.8|26263.1|26258.3|1854
1594065900000|2020-07-06 20:05:00|26286.1|26281.3|26301.6|26296.8|26307.6|26302.8|26283.1|26278.3|941
1594066200000|2020-07-06 20:10:00|26302.1|26297.3|26304.6|26294.8|26318.6|26313.8|26294.1|26289.3|1342
1594066500000|2020-07-06 20:15:00|26304.4|26294.6|26297.9|26288.1|26308.9|26299.1|26296.9|26287.1|3
1594066800000|2020-07-06 20:20:00|26297.8|26288|26296.3|26286.5|26299.9|26290.1|26295.1|26285.3|0
1594067100000|2020-07-06 20:25:00|26296.2|26286.4|26292.3|26282.5|26296.5|26286.7|26290.8|26281|0
1594067400000|2020-07-06 20:30:00|26295|26285.2|26300.1|26295.3|26304.1|26299.3|26290.1|26285.2|311
1594067700000|2020-07-06 20:35:00|26302.1|26297.3|26300.1|26295.3|26304.1|26299.3|26296.1|26291.3|206
1594068000000|2020-07-06 20:40:00|26298.1|26293.3|26297.1|26292.3|26301.1|26296.3|26294.1|26289.3|130
1594068300000|2020-07-06 20:45:00|26296.1|26291.3|26282.1|26277.3|26297.1|26292.3|26282.1|26277.3|158
1594068600000|2020-07-06 20:50:00|26284.1|26279.3|26290.1|26285.3|26292.1|26287.3|26284.1|26279.3|127
1594068900000|2020-07-06 20:55:00|26289.1|26284.3|26285.6|26275.8|26290.1|26285.3|26280.1|26275.3|109
1594069200000|2020-07-06 21:00:00|26286.1|26276.3|26288|26278.2|26289.3|26279.5|26286.1|26276.3|0
1594069500000|2020-07-06 21:05:00|26287.9|26278.1|26289.4|26279.6|26290.1|26280.3|26287.9|26278.1|0
1594069800000|2020-07-06 21:10:00|26289.3|26279.5|26284.6|26274.8|26291.7|26281.9|26284.6|26274.8|0
1594070100000|2020-07-06 21:15:00|26285.1|26275.3|26290.2|26280.4|26291.9|26282.1|26285|26275.2|0
1594070400000|2020-07-06 21:20:00|26290.1|26280.3|26288|26278.2|26290.1|26280.3|26282.2|26272.4|0
1594070700000|2020-07-06 21:25:00|26289.5|26279.7|26289.2|26279.4|26289.9|26280.1|26288.1|26278.3|0
1594071000000|2020-07-06 21:30:00|26290.9|26281.1|26294.3|26284.5|26294.3|26284.5|26289.9|26280.1|0
1594071300000|2020-07-06 21:35:00|26294.1|26284.3|26301.8|26292|26302.7|26292.9|26293.2|26283.4|0
1594071600000|2020-07-06 21:40:00|26301.5|26291.7|26302.4|26292.6|26303.3|26293.5|26301.2|26291.4|0
1594071900000|2020-07-06 21:45:00|26302.3|26292.5|26306.3|26296.5|26306.7|26296.9|26302.2|26292.4|0
1594072200000|2020-07-06 21:50:00|26306.4|26296.6|26306.5|26296.7|26307.2|26297.4|26306.1|26296.3|0
1594072500000|2020-07-06 21:55:00|26306.4|26296.6|26310.8|26301|26312.9|26303.1|26306.4|26296.6|0
1594072800000|2020-07-06 22:00:00|26280.1|26275.3|26277.6|26272.8|26294.1|26289.3|26274.6|26269.8|359
1594073100000|2020-07-06 22:05:00|26279.6|26274.8|26279.6|26274.8|26285.1|26280.3|26275.6|26270.8|110
1594073400000|2020-07-06 22:10:00|26278.6|26273.8|26262.6|26257.8|26279.1|26274.3|26261.1|26256.3|187
1594073700000|2020-07-06 22:15:00|26262.1|26257.3|26261.6|26256.8|26271.1|26266.3|26257.6|26252.8|164
1594074000000|2020-07-06 22:20:00|26263.6|26258.8|26261.6|26256.8|26271.6|26266.8|26261.6|26256.8|87
1594074300000|2020-07-06 22:25:00|26262.1|26257.3|26259.1|26254.3|26266.1|26261.3|26254.6|26249.8|66
1594074600000|2020-07-06 22:30:00|26260.6|26255.8|26264.1|26259.3|26267.1|26262.3|26260.6|26255.8|95
1594074900000|2020-07-06 22:35:00|26263.6|26258.8|26263.6|26258.8|26265.6|26260.8|26261.1|26256.3|40
1594075200000|2020-07-06 22:40:00|26265.1|26260.3|26284.6|26279.8|26286.6|26281.8|26265.1|26260.3|100
1594075500000|2020-07-06 22:45:00|26284.1|26279.3|26278.1|26273.3|26284.1|26279.3|26276.6|26271.8|106
1594075800000|2020-07-06 22:50:00|26277.1|26272.3|26278.1|26273.3|26284.6|26279.8|26274.1|26269.3|118
1594076100000|2020-07-06 22:55:00|26278.6|26273.8|26296.1|26291.3|26310.1|26305.3|26278.1|26273.3|170
1594076400000|2020-07-06 23:00:00|26296.6|26291.8|26313.6|26308.8|26323.1|26318.3|26296.1|26291.3|323
1594076700000|2020-07-06 23:05:00|26314.1|26309.3|26301.1|26296.3|26315.6|26310.8|26297.6|26292.8|173
1594077000000|2020-07-06 23:10:00|26298.1|26293.3|26300.6|26295.8|26304.6|26299.8|26294.6|26289.8|92
1594077300000|2020-07-06 23:15:00|26301.1|26296.3|26314.1|26309.3|26322.1|26317.3|26301.1|26296.3|191
1594077600000|2020-07-06 23:20:00|26319.6|26314.8|26333.1|26328.3|26339.1|26334.3|26318.1|26313.3|388
1594077900000|2020-07-06 23:25:00|26332.6|26327.8|26328.6|26323.8|26337.1|26332.3|26323.1|26318.3|144
1594078200000|2020-07-06 23:30:00|26328.1|26323.3|26364.1|26359.3|26367.1|26362.3|26328.1|26323.3|463
1594078500000|2020-07-06 23:35:00|26363.6|26358.8|26357.6|26352.8|26363.6|26358.8|26349.1|26344.3|218
1594078800000|2020-07-06 23:40:00|26358.1|26353.3|26344.1|26339.3|26358.1|26353.3|26344.1|26339.3|125
1594079100000|2020-07-06 23:45:00|26346.1|26341.3|26345.6|26340.8|26354.1|26349.3|26341.1|26336.3|200
1594079400000|2020-07-06 23:50:00|26346.1|26341.3|26346.6|26341.8|26358.1|26353.3|26342.1|26337.3|203
1594079700000|2020-07-06 23:55:00|26346.1|26341.3|26344.1|26339.3|26351.1|26346.3|26339.1|26334.3|137
1594080000000|2020-07-07 00:00:00|26343.6|26338.8|26329.1|26324.3|26343.6|26338.8|26309.1|26304.3|537
1594080300000|2020-07-07 00:05:00|26328.1|26323.3|26340.1|26335.3|26342.1|26337.3|26325.1|26320.3|345
1594080600000|2020-07-07 00:10:00|26339.6|26334.8|26369.1|26364.3|26370.1|26365.3|26339.6|26334.8|445
1594080900000|2020-07-07 00:15:00|26368.6|26363.8|26388.1|26383.3|26398.1|26393.3|26368.1|26363.3|661
1594081200000|2020-07-07 00:20:00|26387.6|26382.8|26382.1|26377.3|26390.1|26385.3|26377.1|26372.3|308
1594081500000|2020-07-07 00:25:00|26382.6|26377.8|26373.1|26368.3|26390.1|26385.3|26373.1|26368.3|174
1594081800000|2020-07-07 00:30:00|26373.6|26368.8|26367.6|26362.8|26382.1|26377.3|26366.6|26361.8|161
1594082100000|2020-07-07 00:35:00|26369.1|26364.3|26378.6|26373.8|26384.6|26379.8|26367.6|26362.8|189
1594082400000|2020-07-07 00:40:00|26379.1|26374.3|26393.1|26388.3|26397.1|26392.3|26379.1|26374.3|233
1594082700000|2020-07-07 00:45:00|26393.6|26388.8|26386.1|26381.3|26394.1|26389.3|26373.6|26368.8|164
1594083000000|2020-07-07 00:50:00|26386.6|26381.8|26401.6|26396.8|26404.1|26399.3|26386.6|26381.8|320
1594083300000|2020-07-07 00:55:00|26402.1|26397.3|26387.1|26382.3|26406.6|26401.8|26386.6|26381.8|329
1594083600000|2020-07-07 01:00:00|26385.1|26380.3|26396.1|26391.3|26401.6|26396.8|26375.1|26370.3|349
1594083900000|2020-07-07 01:05:00|26396.6|26391.8|26355.6|26350.8|26397.1|26392.3|26337.1|26332.3|620
1594084200000|2020-07-07 01:10:00|26356.1|26351.3|26306.1|26301.3|26359.1|26354.3|26301.1|26296.3|673
1594084500000|2020-07-07 01:15:00|26304.1|26299.3|26277.1|26272.3|26304.1|26299.3|26249.6|26244.8|1311
1594084800000|2020-07-07 01:20:00|26277.6|26272.8|26281.1|26276.3|26297.1|26292.3|26272.6|26267.8|522
1594085100000|2020-07-07 01:25:00|26280.6|26275.8|26270.6|26265.8|26281.1|26276.3|26262.6|26257.8|454
1594085400000|2020-07-07 01:30:00|26270.1|26265.3|26285.6|26280.8|26299.1|26294.3|26264.1|26259.3|560
1594085700000|2020-07-07 01:35:00|26287.1|26282.3|26244.1|26239.3|26288.1|26283.3|26231.1|26226.3|812
1594086000000|2020-07-07 01:40:00|26244.6|26239.8|26202.1|26197.3|26245.1|26240.3|26199.6|26194.8|987
1594086300000|2020-07-07 01:45:00|26201.6|26196.8|26219.1|26214.3|26229.1|26224.3|26194.1|26189.3|543
1594086600000|2020-07-07 01:50:00|26218.6|26213.8|26207.6|26202.8|26227.6|26222.8|26183.1|26178.3|678
1594086900000|2020-07-07 01:55:00|26208.1|26203.3|26193.1|26188.3|26214.1|26209.3|26186.1|26181.3|468
1594087200000|2020-07-07 02:00:00|26192.6|26187.8|26216.1|26211.3|26217.1|26212.3|26175.1|26170.3|663
1594087500000|2020-07-07 02:05:00|26216.6|26211.8|26212.6|26207.8|26218.1|26213.3|26202.1|26197.3|272
1594087800000|2020-07-07 02:10:00|26212.1|26207.3|26203.1|26198.3|26216.1|26211.3|26200.1|26195.3|190
1594088100000|2020-07-07 02:15:00|26202.6|26197.8|26208.1|26203.3|26212.1|26207.3|26190.1|26185.3|243
1594088400000|2020-07-07 02:20:00|26206.6|26201.8|26213.1|26208.3|26220.6|26215.8|26203.1|26198.3|271
1594088700000|2020-07-07 02:25:00|26212.6|26207.8|26196.1|26191.3|26220.1|26215.3|26196.1|26191.3|352
1594089000000|2020-07-07 02:30:00|26195.6|26190.8|26177.1|26172.3|26195.6|26190.8|26160.6|26155.8|714
1594089300000|2020-07-07 02:35:00|26177.6|26172.8|26214.6|26209.8|26219.1|26214.3|26177.1|26172.3|583
1594089600000|2020-07-07 02:40:00|26215.1|26210.3|26210.1|26205.3|26227.1|26222.3|26207.1|26202.3|294
1594089900000|2020-07-07 02:45:00|26209.6|26204.8|26171.6|26166.8|26219.1|26214.3|26165.6|26160.8|1205
1594090200000|2020-07-07 02:50:00|26172.1|26167.3|26179.1|26174.3|26189.1|26184.3|26168.6|26163.8|279
1594090500000|2020-07-07 02:55:00|26177.6|26172.8|26196.6|26191.8|26202.1|26197.3|26173.1|26168.3|265
1594090800000|2020-07-07 03:00:00|26196.1|26191.3|26205.1|26200.3|26214.6|26209.8|26195.1|26190.3|302
1594091100000|2020-07-07 03:05:00|26205.6|26200.8|26211.1|26206.3|26211.6|26206.8|26190.6|26185.8|208
1594091400000|2020-07-07 03:10:00|26212.1|26207.3|26213.1|26208.3|26217.6|26212.8|26205.6|26200.8|236
1594091700000|2020-07-07 03:15:00|26212.6|26207.8|26215.6|26210.8|26221.1|26216.3|26201.1|26196.3|204
1594092000000|2020-07-07 03:20:00|26216.1|26211.3|26205.1|26200.3|26220.6|26215.8|26201.1|26196.3|214
1594092300000|2020-07-07 03:25:00|26204.6|26199.8|26226.6|26221.8|26230.6|26225.8|26203.1|26198.3|270
1594092600000|2020-07-07 03:30:00|26227.1|26222.3|26236.6|26231.8|26239.6|26234.8|26227.1|26222.3|285
1594092900000|2020-07-07 03:35:00|26235.6|26230.8|26239.1|26234.3|26247.6|26242.8|26225.6|26220.8|215
1594093200000|2020-07-07 03:40:00|26238.1|26233.3|26236.1|26231.3|26240.1|26235.3|26229.1|26224.3|160
1594093500000|2020-07-07 03:45:00|26235.6|26230.8|26232.1|26227.3|26238.6|26233.8|26229.1|26224.3|119
1594093800000|2020-07-07 03:50:00|26232.6|26227.8|26230.6|26225.8|26235.6|26230.8|26225.6|26220.8|95
1594094100000|2020-07-07 03:55:00|26231.1|26226.3|26227.1|26222.3|26237.6|26232.8|26227.1|26222.3|100
1594094400000|2020-07-07 04:00:00|26226.6|26221.8|26213.1|26208.3|26229.6|26224.8|26213.1|26208.3|194
1594094700000|2020-07-07 04:05:00|26213.6|26208.8|26207.1|26202.3|26221.6|26216.8|26207.1|26202.3|125
1594095000000|2020-07-07 04:10:00|26207.6|26202.8|26194.1|26189.3|26208.1|26203.3|26187.6|26182.8|225
1594095300000|2020-07-07 04:15:00|26193.6|26188.8|26196.1|26191.3|26206.1|26201.3|26187.1|26182.3|198
1594095600000|2020-07-07 04:20:00|26195.6|26190.8|26204.1|26199.3|26208.1|26203.3|26194.1|26189.3|65
1594095900000|2020-07-07 04:25:00|26203.6|26198.8|26210.1|26205.3|26216.1|26211.3|26199.1|26194.3|96
1594096200000|2020-07-07 04:30:00|26209.6|26204.8|26220.1|26215.3|26223.6|26218.8|26181.1|26176.3|532
1594096500000|2020-07-07 04:35:00|26219.6|26214.8|26218.1|26213.3|26219.6|26214.8|26208.1|26203.3|111
1594096800000|2020-07-07 04:40:00|26217.6|26212.8|26225.6|26220.8|26228.1|26223.3|26215.1|26210.3|159
1594097100000|2020-07-07 04:45:00|26225.1|26220.3|26230.1|26225.3|26234.1|26229.3|26220.6|26215.8|161
1594097400000|2020-07-07 04:50:00|26229.1|26224.3|26226.1|26221.3|26234.6|26229.8|26224.1|26219.3|102
1594097700000|2020-07-07 04:55:00|26226.6|26221.8|26219.1|26214.3|26229.1|26224.3|26218.1|26213.3|107
1594098000000|2020-07-07 05:00:00|26218.6|26213.8|26234.1|26229.3|26235.6|26230.8|26214.1|26209.3|197
1594098300000|2020-07-07 05:05:00|26234.6|26229.8|26225.6|26220.8|26238.1|26233.3|26225.1|26220.3|113
1594098600000|2020-07-07 05:10:00|26226.1|26221.3|26240.1|26235.3|26241.1|26236.3|26221.1|26216.3|162
1594098900000|2020-07-07 05:15:00|26241.1|26236.3|26211.6|26206.8|26244.1|26239.3|26210.1|26205.3|267
1594099200000|2020-07-07 05:20:00|26212.1|26207.3|26200.6|26195.8|26218.1|26213.3|26200.1|26195.3|241
1594099500000|2020-07-07 05:25:00|26201.6|26196.8|26179.6|26174.8|26205.6|26200.8|26177.6|26172.8|398
1594099800000|2020-07-07 05:30:00|26179.1|26174.3|26185.1|26180.3|26190.6|26185.8|26179.1|26174.3|211
1594100100000|2020-07-07 05:35:00|26184.6|26179.8|26183.1|26178.3|26194.6|26189.8|26181.6|26176.8|253
1594100400000|2020-07-07 05:40:00|26182.6|26177.8|26189.1|26184.3|26193.1|26188.3|26177.6|26172.8|207
1594100700000|2020-07-07 05:45:00|26187.6|26182.8|26168.1|26163.3|26187.6|26182.8|26166.6|26161.8|254
1594101000000|2020-07-07 05:50:00|26167.6|26162.8|26159.1|26154.3|26176.6|26171.8|26157.6|26152.8|235
1594101300000|2020-07-07 05:55:00|26158.6|26153.8|26178.6|26173.8|26179.1|26174.3|26158.1|26153.3|272
1594101600000|2020-07-07 06:00:00|26178|26174.4|26136.5|26132.9|26183.5|26179.9|26130.5|26126.9|918
1594101900000|2020-07-07 06:05:00|26137|26133.4|26118.5|26114.9|26142.5|26138.9|26099|26095.4|1041
1594102200000|2020-07-07 06:10:00|26118|26114.4|26115|26111.4|26118|26114.4|26102|26098.4|416
1594102500000|2020-07-07 06:15:00|26114.5|26110.9|26131.5|26127.9|26132|26128.4|26108|26104.4|352
1594102800000|2020-07-07 06:20:00|26132|26128.4|26122.5|26118.9|26132.5|26128.9|26117.5|26113.9|234
1594103100000|2020-07-07 06:25:00|26123|26119.4|26116.5|26112.9|26127.5|26123.9|26115.5|26111.9|244
1594103400000|2020-07-07 06:30:00|26117|26113.4|26140.5|26136.9|26146.5|26142.9|26115.5|26111.9|344
1594103700000|2020-07-07 06:35:00|26140|26136.4|26145|26141.4|26150.5|26146.9|26138|26134.4|242
1594104000000|2020-07-07 06:40:00|26145.5|26141.9|26149.5|26145.9|26151|26147.4|26138.5|26134.9|156
1594104300000|2020-07-07 06:45:00|26150|26146.4|26145.5|26141.9|26159.5|26155.9|26137.5|26133.9|400
1594104600000|2020-07-07 06:50:00|26145|26141.4|26150.5|26146.9|26153|26149.4|26143.5|26139.9|284
1594104900000|2020-07-07 06:55:00|26151|26147.4|26143.5|26139.9|26151.5|26147.9|26139.5|26135.9|273
1594105200000|2020-07-07 07:00:00|26143|26139.4|26131|26127.4|26163.5|26159.9|26119.5|26115.9|1003
1594105500000|2020-07-07 07:05:00|26131.5|26127.9|26116.5|26112.9|26134.5|26130.9|26107.5|26103.9|780
1594105800000|2020-07-07 07:10:00|26117|26113.4|26101.5|26097.9|26118.5|26114.9|26084.5|26080.9|761
1594106100000|2020-07-07 07:15:00|26102|26098.4|26107.5|26103.9|26120.5|26116.9|26089|26085.4|595
1594106400000|2020-07-07 07:20:00|26107|26103.4|26062|26058.4|26111.5|26107.9|26054|26050.4|941
1594106700000|2020-07-07 07:25:00|26061.5|26057.9|26056|26052.4|26061.5|26057.9|26032|26028.4|1030
1594107000000|2020-07-07 07:30:00|26057|26053.4|26064.5|26060.9|26066.5|26062.9|26032.5|26028.9|803
1594107300000|2020-07-07 07:35:00|26064|26060.4|26071.5|26067.9|26074|26070.4|26056.5|26052.9|698
1594107600000|2020-07-07 07:40:00|26071|26067.4|26066.5|26062.9|26074|26070.4|26057.5|26053.9|322
1594107900000|2020-07-07 07:45:00|26064.5|26060.9|26073|26069.4|26075.5|26071.9|26056|26052.4|328
1594108200000|2020-07-07 07:50:00|26072.5|26068.9|26070.5|26066.9|26084|26080.4|26068.5|26064.9|473
1594108500000|2020-07-07 07:55:00|26070|26066.4|26095.5|26091.9|26102.5|26098.9|26067.5|26063.9|477
1594108800000|2020-07-07 08:00:00|26094.5|26090.9|26096.5|26092.9|26109.5|26105.9|26092|26088.4|448
1594109100000|2020-07-07 08:05:00|26096|26092.4|26095|26091.4|26097.5|26093.9|26078|26074.4|497
1594109400000|2020-07-07 08:10:00|26095.5|26091.9|26118|26114.4|26144.5|26140.9|26090.5|26086.9|865
1594109700000|2020-07-07 08:15:00|26118.5|26114.9|26098|26094.4|26119|26115.4|26096.5|26092.9|474
1594110000000|2020-07-07 08:20:00|26098.5|26094.9|26101.5|26097.9|26111|26107.4|26093|26089.4|376
1594110300000|2020-07-07 08:25:00|26101|26097.4|26031.5|26027.9|26101.5|26097.9|26022.5|26018.9|981
1594110600000|2020-07-07 08:30:00|26032|26028.4|26059.5|26055.9|26070.5|26066.9|26030.5|26026.9|800
1594110900000|2020-07-07 08:35:00|26060|26056.4|26067.5|26063.9|26072.5|26068.9|26048|26044.4|419
1594111200000|2020-07-07 08:40:00|26067|26063.4|26056.5|26052.9|26071.5|26067.9|26051.5|26047.9|338
1594111500000|2020-07-07 08:45:00|26056|26052.4|26068.5|26064.9|26077.5|26073.9|26054|26050.4|330
1594111800000|2020-07-07 08:50:00|26070.5|26066.9|26064.5|26060.9|26071.5|26067.9|26051.5|26047.9|421
1594112100000|2020-07-07 08:55:00|26064|26060.4|26043.5|26039.9|26067.5|26063.9|26029.5|26025.9|857
1594112400000|2020-07-07 09:00:00|26042.5|26038.9|26002|25998.4|26048.5|26044.9|25997|25993.4|918
1594112700000|2020-07-07 09:05:00|26002.5|25998.9|26013.5|26009.9|26021.5|26017.9|25990.5|25986.9|661
1594113000000|2020-07-07 09:10:00|26014|26010.4|26012.5|26008.9|26014.5|26010.9|25996.5|25992.9|473
1594113300000|2020-07-07 09:15:00|26012|26008.4|26015|26011.4|26025.5|26021.9|26005.5|26001.9|592
1594113600000|2020-07-07 09:20:00|26015.5|26011.9|26003|25999.4|26015.5|26011.9|25993|25989.4|529
1594113900000|2020-07-07 09:25:00|26002.5|25998.9|26010|26006.4|26014.5|26010.9|25986|25982.4|565
1594114200000|2020-07-07 09:30:00|26009.5|26005.9|26020|26016.4|26027.5|26023.9|26008.5|26004.9|580
1594114500000|2020-07-07 09:35:00|26020.5|26016.9|26027.5|26023.9|26035.5|26031.9|26014.5|26010.9|395
1594114800000|2020-07-07 09:40:00|26028|26024.4|26021|26017.4|26036|26032.4|26020|26016.4|363
1594115100000|2020-07-07 09:45:00|26021.5|26017.9|26003.5|25999.9|26021.5|26017.9|26003.5|25999.9|272
1594115400000|2020-07-07 09:50:00|26003|25999.4|26013.5|26009.9|26018.5|26014.9|25987.5|25983.9|316
1594115700000|2020-07-07 09:55:00|26013|26009.4|26026|26022.4|26029|26025.4|26009.5|26005.9|237
1594116000000|2020-07-07 10:00:00|26025.5|26021.9|26024|26020.4|26033.5|26029.9|26006.5|26002.9|298
1594116300000|2020-07-07 10:05:00|26023.5|26019.9|26021.5|26017.9|26034.5|26030.9|26014.5|26010.9|338
1594116600000|2020-07-07 10:10:00|26022|26018.4|26017.5|26013.9|26022|26018.4|25996.5|25992.9|404
1594116900000|2020-07-07 10:15:00|26017|26013.4|26029|26025.4|26031|26027.4|25969|25965.4|1344
1594117200000|2020-07-07 10:20:00|26028.5|26024.9|26029|26025.4|26038.5|26034.9|26012.5|26008.9|629
1594117500000|2020-07-07 10:25:00|26029.5|26025.9|26035.5|26031.9|26039|26035.4|26023.5|26019.9|432
1594117800000|2020-07-07 10:30:00|26035|26031.4|26045.5|26041.9|26049.5|26045.9|26024.5|26020.9|670
1594118100000|2020-07-07 10:35:00|26046.5|26042.9|26061.5|26057.9|26084.5|26080.9|26038|26034.4|1066
1594118400000|2020-07-07 10:40:00|26061|26057.4|26055.5|26051.9|26065|26061.4|26048|26044.4|344
1594118700000|2020-07-07 10:45:00|26056|26052.4|26038.5|26034.9|26058.5|26054.9|26034.5|26030.9|437
1594119000000|2020-07-07 10:50:00|26036.5|26032.9|26035.5|26031.9|26042.5|26038.9|26028|26024.4|469
1594119300000|2020-07-07 10:55:00|26036|26032.4|26034.5|26030.9|26038|26034.4|26022|26018.4|260
1594119600000|2020-07-07 11:00:00|26033.5|26029.9|26039.5|26035.9|26047.5|26043.9|26033|26029.4|384
1594119900000|2020-07-07 11:05:00|26039|26035.4|26031.5|26027.9|26040.5|26036.9|26015.5|26011.9|367
1594120200000|2020-07-07 11:10:00|26032.5|26028.9|26043.5|26039.9|26050.5|26046.9|26028.5|26024.9|287
1594120500000|2020-07-07 11:15:00|26042.5|26038.9|26065.5|26061.9|26070.5|26066.9|26042|26038.4|554
1594120800000|2020-07-07 11:20:00|26066|26062.4|26054.5|26050.9|26067.5|26063.9|26052.5|26048.9|327
1594121100000|2020-07-07 11:25:00|26054|26050.4|26067.5|26063.9|26068.5|26064.9|26049.5|26045.9|380
1594121400000|2020-07-07 11:30:00|26067|26063.4|26054|26050.4|26081.5|26077.9|26052.5|26048.9|547
1594121700000|2020-07-07 11:35:00|26054.5|26050.9|26067|26063.4|26074|26070.4|26054|26050.4|260
1594122000000|2020-07-07 11:40:00|26066.5|26062.9|26101.5|26097.9|26105.5|26101.9|26065.5|26061.9|605
1594122300000|2020-07-07 11:45:00|26102.5|26098.9|26115.5|26111.9|26122.5|26118.9|26093.5|26089.9|580
1594122600000|2020-07-07 11:50:00|26116|26112.4|26094.5|26090.9|26119.5|26115.9|26092.5|26088.9|393
1594122900000|2020-07-07 11:55:00|26094|26090.4|26100.5|26096.9|26105|26101.4|26092|26088.4|436
1594123200000|2020-07-07 12:00:00|26099|26095.4|26114.5|26110.9|26118|26114.4|26097|26093.4|441
1594123500000|2020-07-07 12:05:00|26115.5|26111.9|26103.5|26099.9|26121|26117.4|26097.5|26093.9|348
1594123800000|2020-07-07 12:10:00|26103|26099.4|26098|26094.4|26108.5|26104.9|26094.5|26090.9|321
1594124100000|2020-07-07 12:15:00|26098.5|26094.9|26078|26074.4|26100.5|26096.9|26077|26073.4|438
1594124400000|2020-07-07 12:20:00|26078.5|26074.9|26079.5|26075.9|26088.5|26084.9|26073|26069.4|402
1594124700000|2020-07-07 12:25:00|26080|26076.4|26072.5|26068.9|26088.5|26084.9|26065.5|26061.9|483
1594125000000|2020-07-07 12:30:00|26073|26069.4|26051.5|26047.9|26073.5|26069.9|26037|26033.4|796
1594125300000|2020-07-07 12:35:00|26051|26047.4|26045|26041.4|26058|26054.4|26042|26038.4|404
1594125600000|2020-07-07 12:40:00|26044.5|26040.9|26062.5|26058.9|26066|26062.4|26044.5|26040.9|400
1594125900000|2020-07-07 12:45:00|26061.5|26057.9|26081.5|26077.9|26082|26078.4|26058|26054.4|368
1594126200000|2020-07-07 12:50:00|26081|26077.4|26075.5|26071.9|26082|26078.4|26071.5|26067.9|392
1594126500000|2020-07-07 12:55:00|26075|26071.4|26087.5|26083.9|26093.5|26089.9|26065|26061.4|444
1594126800000|2020-07-07 13:00:00|26086.5|26082.9|26080.5|26076.9|26095.5|26091.9|26078.5|26074.9|476
1594127100000|2020-07-07 13:05:00|26080|26076.4|26090|26086.4|26096.5|26092.9|26079|26075.4|234
1594127400000|2020-07-07 13:10:00|26090.5|26086.9|26097|26093.4|26098|26094.4|26079.5|26075.9|329
1594127700000|2020-07-07 13:15:00|26096.5|26092.9|26079.5|26075.9|26098.5|26094.9|26079|26075.4|236
1594128000000|2020-07-07 13:20:00|26079|26075.4|26101.5|26097.9|26110|26106.4|26067|26063.4|606
1594128300000|2020-07-07 13:25:00|26101|26097.4|26093.5|26089.9|26103.5|26099.9|26088|26084.4|554
1594128600000|2020-07-07 13:30:00|26092.9|26090.5|26098.9|26096.5|26121.9|26119.5|26070.9|26068.5|5840
1594128900000|2020-07-07 13:35:00|26099.9|26097.5|26065.9|26063.5|26110.9|26108.5|26060.4|26058|2957
1594129200000|2020-07-07 13:40:00|26066.9|26064.5|26070.9|26068.5|26089.4|26087|26047.4|26045|3712
1594129500000|2020-07-07 13:45:00|26071.4|26069|26092.9|26090.5|26119.9|26117.5|26067.4|26065|2312
1594129800000|2020-07-07 13:50:00|26093.4|26091|26086.4|26084|26102.9|26100.5|26082.4|26080|2287
1594130100000|2020-07-07 13:55:00|26086.9|26084.5|26094.9|26092.5|26096.9|26094.5|26074.4|26072|1133
1594130400000|2020-07-07 14:00:00|26095.9|26093.5|26140.4|26138|26141.9|26139.5|26070.4|26068|2652
1594130700000|2020-07-07 14:05:00|26139.9|26137.5|26130.4|26128|26146.9|26144.5|26116.9|26114.5|1553
1594131000000|2020-07-07 14:10:00|26130.9|26128.5|26172.9|26170.5|26176.4|26174|26127.9|26125.5|2194
1594131300000|2020-07-07 14:15:00|26173.9|26171.5|26156.4|26154|26174.9|26172.5|26149.9|26147.5|1320
1594131600000|2020-07-07 14:20:00|26156.9|26154.5|26153.9|26151.5|26157.9|26155.5|26125.9|26123.5|1313
1594131900000|2020-07-07 14:25:00|26154.4|26152|26139.4|26137|26158.4|26156|26124.4|26122|1172
1594132200000|2020-07-07 14:30:00|26139.9|26137.5|26106.9|26104.5|26145.4|26143|26101.4|26099|1505
1594132500000|2020-07-07 14:35:00|26106.4|26104|26101.9|26099.5|26122.9|26120.5|26098.9|26096.5|1320
1594132800000|2020-07-07 14:40:00|26101.4|26099|26076.9|26074.5|26101.9|26099.5|26076.9|26074.5|1649
1594133100000|2020-07-07 14:45:00|26075.9|26073.5|26077.4|26075|26079.4|26077|26056.4|26054|1460
1594133400000|2020-07-07 14:50:00|26077.9|26075.5|26123.4|26121|26123.9|26121.5|26077.4|26075|1829
1594133700000|2020-07-07 14:55:00|26123.9|26121.5|26123.9|26121.5|26129.9|26127.5|26114.9|26112.5|1022
1594134000000|2020-07-07 15:00:00|26124.4|26122|26099.4|26097|26125.9|26123.5|26096.4|26094|1259
1594134300000|2020-07-07 15:05:00|26099.9|26097.5|26104.4|26102|26113.4|26111|26088.9|26086.5|1211
1594134600000|2020-07-07 15:10:00|26104.9|26102.5|26133.9|26131.5|26150.9|26148.5|26104.9|26102.5|2151
1594134900000|2020-07-07 15:15:00|26134.4|26132|26148.9|26146.5|26153.9|26151.5|26134.4|26132|1063
1594135200000|2020-07-07 15:20:00|26149.4|26147|26159.4|26157|26165.4|26163|26143.9|26141.5|1120
1594135500000|2020-07-07 15:25:00|26158.9|26156.5|26135.4|26133|26161.4|26159|26129.9|26127.5|1746
1594135800000|2020-07-07 15:30:00|26134.4|26132|26095.4|26093|26143.9|26141.5|26091.4|26089|1617
1594136100000|2020-07-07 15:35:00|26095.9|26093.5|26100.4|26098|26110.9|26108.5|26084.9|26082.5|1236
1594136400000|2020-07-07 15:40:00|26100.9|26098.5|26100.9|26098.5|26107.9|26105.5|26091.9|26089.5|952
1594136700000|2020-07-07 15:45:00|26100.4|26098|26131.4|26129|26131.9|26129.5|26094.9|26092.5|1162
1594137000000|2020-07-07 15:50:00|26130.9|26128.5|26129.9|26127.5|26146.4|26144|26120.9|26118.5|1184
1594137300000|2020-07-07 15:55:00|26130.4|26128|26107.4|26105|26134.4|26132|26093.9|26091.5|1385
1594137600000|2020-07-07 16:00:00|26107.9|26105.5|26092.4|26090|26122.4|26120|26090.9|26088.5|1045
1594137900000|2020-07-07 16:05:00|26091.9|26089.5|26091.9|26089.5|26116.9|26114.5|26087.4|26085|1021
1594138200000|2020-07-07 16:10:00|26091.4|26089|26075.4|26073|26093.4|26091|26075.4|26073|1048
1594138500000|2020-07-07 16:15:00|26075.9|26073.5|26083.9|26081.5|26090.4|26088|26072.9|26070.5|723
1594138800000|2020-07-07 16:20:00|26084.4|26082|26075.4|26073|26096.4|26094|26073.4|26071|869
1594139100000|2020-07-07 16:25:00|26075.9|26073.5|26086.4|26084|26090.9|26088.5|26062.9|26060.5|802
1594139400000|2020-07-07 16:30:00|26085.9|26083.5|26079.9|26077.5|26091.9|26089.5|26075.4|26073|592
1594139700000|2020-07-07 16:35:00|26079.4|26077|26065.9|26063.5|26087.4|26085|26063.9|26061.5|713
1594140000000|2020-07-07 16:40:00|26065.4|26063|26058.9|26056.5|26073.9|26071.5|26048.4|26046|1284
1594140300000|2020-07-07 16:45:00|26058.4|26056|26083.4|26081|26085.4|26083|26055.9|26053.5|802
1594140600000|2020-07-07 16:50:00|26083.9|26081.5|26073.9|26071.5|26085.9|26083.5|26069.9|26067.5|682
1594140900000|2020-07-07 16:55:00|26074.4|26072|26088.4|26086|26094.9|26092.5|26071.9|26069.5|723
1594141200000|2020-07-07 17:00:00|26087.9|26085.5|26090.9|26088.5|26105.9|26103.5|26080.9|26078.5|627
1594141500000|2020-07-07 17:05:00|26090.4|26088|26065.9|26063.5|26096.9|26094.5|26052.9|26050.5|1375
1594141800000|2020-07-07 17:10:00|26066.4|26064|26068.4|26066|26071.9|26069.5|26057.9|26055.5|694
1594142100000|2020-07-07 17:15:00|26067.9|26065.5|26081.9|26079.5|26089.4|26087|26062.9|26060.5|669
1594142400000|2020-07-07 17:20:00|26082.4|26080|26087.4|26085|26092.4|26090|26075.4|26073|672
1594142700000|2020-07-07 17:25:00|26086.9|26084.5|26101.9|26099.5|26108.9|26106.5|26067.9|26065.5|1425
1594143000000|2020-07-07 17:30:00|26102.4|26100|26103.8|26101.4|26109.3|26106.9|26084.8|26082.4|1053
1594143300000|2020-07-07 17:35:00|26104.8|26102.4|26103.8|26101.4|26115.8|26113.4|26100.8|26098.4|706
1594143600000|2020-07-07 17:40:00|26104.3|26101.9|26115.8|26113.4|26121.8|26119.4|26092.8|26090.4|1094
1594143900000|2020-07-07 17:45:00|26115.3|26112.9|26116.3|26113.9|26118.8|26116.4|26105.8|26103.4|525
1594144200000|2020-07-07 17:50:00|26115.8|26113.4|26105.8|26103.4|26129.3|26126.9|26099.8|26097.4|746
1594144500000|2020-07-07 17:55:00|26106.8|26104.4|26117.8|26115.4|26123.8|26121.4|26106.8|26104.4|757
1594144800000|2020-07-07 18:00:00|26118.3|26115.9|26094.8|26092.4|26127.3|26124.9|26093.8|26091.4|1683
1594145100000|2020-07-07 18:05:00|26094.3|26091.9|26094.3|26091.9|26112.3|26109.9|26089.8|26087.4|941
1594145400000|2020-07-07 18:10:00|26093.8|26091.4|26111.3|26108.9|26115.3|26112.9|26091.3|26088.9|595
1594145700000|2020-07-07 18:15:00|26111.8|26109.4|26088.8|26086.4|26113.3|26110.9|26087.8|26085.4|776
1594146000000|2020-07-07 18:20:00|26088.3|26085.9|26080.8|26078.4|26098.8|26096.4|26077.8|26075.4|661
1594146300000|2020-07-07 18:25:00|26080.3|26077.9|26071.3|26068.9|26087.3|26084.9|26066.8|26064.4|847
1594146600000|2020-07-07 18:30:00|26070.8|26068.4|26045.3|26042.9|26070.8|26068.4|26035.8|26033.4|1422
1594146900000|2020-07-07 18:35:00|26044.8|26042.4|26031.3|26028.9|26047.8|26045.4|26023.8|26021.4|1215
1594147200000|2020-07-07 18:40:00|26031.8|26029.4|26043.8|26041.4|26049.8|26047.4|26028.8|26026.4|841
1594147500000|2020-07-07 18:45:00|26043.3|26040.9|26031.8|26029.4|26050.3|26047.9|26028.8|26026.4|743
1594147800000|2020-07-07 18:50:00|26031.3|26028.9|26020.8|26018.4|26044.3|26041.9|26018.8|26016.4|1169
1594148100000|2020-07-07 18:55:00|26021.3|26018.9|26047.3|26044.9|26049.8|26047.4|26017.8|26015.4|1059
1594148400000|2020-07-07 19:00:00|26046.8|26044.4|26002.3|25999.9|26048.8|26046.4|25995.8|25993.4|1832
1594148700000|2020-07-07 19:05:00|26001.8|25999.4|26005.3|26002.9|26032.8|26030.4|25997.8|25995.4|1534
1594149000000|2020-07-07 19:10:00|26004.8|26002.4|25993.8|25991.4|26017.3|26014.9|25991.8|25989.4|1263
1594149300000|2020-07-07 19:15:00|25993.3|25990.9|26003.8|26001.4|26020.8|26018.4|25987.3|25984.9|1667
1594149600000|2020-07-07 19:20:00|26003.6|26001.2|26020.1|26017.7|26025.6|26023.2|25987.6|25985.2|1584
1594149900000|2020-07-07 19:25:00|26019.6|26017.2|25994.6|25992.2|26026.1|26023.7|25987.6|25985.2|1211
1594150200000|2020-07-07 19:30:00|25994.1|25991.7|25997.1|25994.7|26003.6|26001.2|25970.6|25968.2|2042
1594150500000|2020-07-07 19:35:00|25997.6|25995.2|25967.1|25964.7|26000.1|25997.7|25958.6|25956.2|1966
1594150800000|2020-07-07 19:40:00|25965.6|25963.2|25948.1|25945.7|25972.6|25970.2|25935.6|25933.2|1928
1594151100000|2020-07-07 19:45:00|25946.6|25944.2|25925.6|25923.2|25948.1|25945.7|25915.6|25913.2|1964
1594151400000|2020-07-07 19:50:00|25932.1|25929.7|25882.6|25880.2|25932.1|25929.7|25871.6|25869.2|3801
1594151700000|2020-07-07 19:55:00|25883.6|25881.2|25903.6|25901.2|25916.1|25913.7|25868.6|25866.2|4833
1594152000000|2020-07-07 20:00:00|25904.8|25900|25891.8|25887|25921.3|25916.5|25881.8|25877|2337
1594152300000|2020-07-07 20:05:00|25890.3|25885.5|25909.3|25904.5|25913.8|25909|25882.8|25878|1216
1594152600000|2020-07-07 20:10:00|25910.3|25905.5|25898.9|25889.1|25919.3|25914.5|25891.3|25886.5|1054
1594152900000|2020-07-07 20:15:00|25898.6|25888.8|25902.5|25892.7|25904.3|25894.5|25898.6|25888.8|4
1594153200000|2020-07-07 20:20:00|25902.6|25892.8|25898.1|25888.3|25904|25894.2|25898|25888.2|0
1594153500000|2020-07-07 20:25:00|25898.2|25888.4|25898.1|25888.3|25900.6|25890.8|25895.7|25885.9|0
1594153800000|2020-07-07 20:30:00|25898.3|25893.5|25895.3|25890.5|25902.3|25897.5|25885.3|25880.5|566
1594154100000|2020-07-07 20:35:00|25897.3|25892.5|25901.3|25896.5|25905.3|25900.5|25895.3|25890.5|248
1594154400000|2020-07-07 20:40:00|25900.3|25895.5|25896.3|25891.5|25902.3|25897.5|25884.3|25879.5|282
1594154700000|2020-07-07 20:45:00|25895.3|25890.5|25897.3|25892.5|25900.3|25895.5|25888.3|25883.5|167
1594155000000|2020-07-07 20:50:00|25896.3|25891.5|25898.3|25893.5|25907.3|25902.5|25887.3|25882.5|172
1594155300000|2020-07-07 20:55:00|25899.3|25894.5|25911.1|25901.3|25914.3|25909.5|25899.3|25894.5|153
1594155600000|2020-07-07 21:00:00|25911.2|25901.4|25909.3|25899.5|25914.7|25904.9|25909.1|25899.3|0
1594155900000|2020-07-07 21:05:00|25909.4|25899.6|25912.1|25902.3|25912.9|25903.1|25909.4|25899.6|0
1594156200000|2020-07-07 21:10:00|25912.6|25902.8|25910.9|25901.1|25913.2|25903.4|25910|25900.2|0
1594156500000|2020-07-07 21:15:00|25911.1|25901.3|25913.7|25903.9|25914.3|25904.5|25910.5|25900.7|0
1594156800000|2020-07-07 21:20:00|25913.8|25904|25914.9|25905.1|25915.2|25905.4|25913.8|25904|0
1594157100000|2020-07-07 21:25:00|25914|25904.2|25910.4|25900.6|25917|25907.2|25910.4|25900.6|0
1594157400000|2020-07-07 21:30:00|25909.5|25899.7|25915.8|25906|25916.7|25906.9|25909.5|25899.7|0
1594157700000|2020-07-07 21:35:00|25915.5|25905.7|25915.7|25905.9|25917.9|25908.1|25915.5|25905.7|0
1594158000000|2020-07-07 21:40:00|25914.5|25904.7|25912.7|25902.9|25915.2|25905.4|25910.3|25900.5|0
1594158300000|2020-07-07 21:45:00|25913.8|25904|25913.9|25904.1|25917.3|25907.5|25912.7|25902.9|0
1594158600000|2020-07-07 21:50:00|25914.5|25904.7|25915.6|25905.8|25918.2|25908.4|25912.7|25902.9|0
1594158900000|2020-07-07 21:55:00|25917.7|25907.9|25915.7|25905.9|25920.7|25910.9|25915.4|25905.6|0
1594159200000|2020-07-07 22:00:00|25898.3|25893.5|25923.8|25919|25923.8|25919|25895.3|25890.5|315
1594159500000|2020-07-07 22:05:00|25925.8|25921|25929.3|25924.5|25936.8|25932|25921.8|25917|250
1594159800000|2020-07-07 22:10:00|25928.8|25924|25936.8|25932|25942.3|25937.5|25928.3|25923.5|197
1594160100000|2020-07-07 22:15:00|25939.3|25934.5|25941.8|25937|25949.3|25944.5|25937.3|25932.5|148
1594160400000|2020-07-07 22:20:00|25942.3|25937.5|25931.8|25927|25944.8|25940|25929.8|25925|112
1594160700000|2020-07-07 22:25:00|25932.8|25928|25931.8|25927|25943.3|25938.5|25922.8|25918|99
1594161000000|2020-07-07 22:30:00|25932.3|25927.5|25920.8|25916|25942.8|25938|25913.8|25909|166
1594161300000|2020-07-07 22:35:00|25921.3|25916.5|25916.8|25912|25923.3|25918.5|25903.8|25899|169
1594161600000|2020-07-07 22:40:00|25917.3|25912.5|25926.8|25922|25926.8|25922|25913.8|25909|72
1594161900000|2020-07-07 22:45:00|25927.3|25922.5|25923.8|25919|25929.8|25925|25914.3|25909.5|87
1594162200000|2020-07-07 22:50:00|25923.3|25918.5|25918.8|25914|25929.8|25925|25917.8|25913|64
1594162500000|2020-07-07 22:55:00|25918.3|25913.5|25912.8|25908|25918.3|25913.5|25909.3|25904.5|70
1594162800000|2020-07-07 23:00:00|25911.8|25907|25932.8|25928|25934.3|25929.5|25911.8|25907|128
1594163100000|2020-07-07 23:05:00|25933.3|25928.5|25936.8|25932|25937.3|25932.5|25927.3|25922.5|76
1594163400000|2020-07-07 23:10:00|25937.3|25932.5|25940.8|25936|25942.3|25937.5|25932.3|25927.5|76
1594163700000|2020-07-07 23:15:00|25940.3|25935.5|25938.8|25934|25952.8|25948|25938.3|25933.5|189
1594164000000|2020-07-07 23:20:00|25938.3|25933.5|25945.3|25940.5|25952.8|25948|25937.8|25933|64
1594164300000|2020-07-07 23:25:00|25944.8|25940|25938.8|25934|25947.3|25942.5|25936.8|25932|121
1594164600000|2020-07-07 23:30:00|25938.3|25933.5|25933.8|25929|25943.8|25939|25929.3|25924.5|73
1594164900000|2020-07-07 23:35:00|25932.8|25928|25934.8|25930|25940.3|25935.5|25931.8|25927|54
1594165200000|2020-07-07 23:40:00|25934.3|25929.5|25951.8|25947|25953.8|25949|25931.3|25926.5|158
1594165500000|2020-07-07 23:45:00|25951.3|25946.5|25952.8|25948|25958.3|25953.5|25947.8|25943|104
1594165800000|2020-07-07 23:50:00|25952.3|25947.5|25955.3|25950.5|25959.8|25955|25949.8|25945|146
1594166100000|2020-07-07 23:55:00|25954.3|25949.5|25948.8|25944|25957.3|25952.5|25942.3|25937.5|130
1594166400000|2020-07-08 00:00:00|25948.3|25943.5|25939.8|25935|25948.8|25944|25899.8|25895|712
1594166700000|2020-07-08 00:05:00|25939.3|25934.5|25957.3|25952.5|25964.3|25959.5|25938.8|25934|390
1594167000000|2020-07-08 00:10:00|25956.8|25952|25963.8|25959|25964.8|25960|25954.3|25949.5|233
1594167300000|2020-07-08 00:15:00|25964.3|25959.5|25986.3|25981.5|25987.8|25983|25963.3|25958.5|396
1594167600000|2020-07-08 00:20:00|25985.8|25981|25977.8|25973|25989.3|25984.5|25977.8|25973|212
1594167900000|2020-07-08 00:25:00|25977.3|25972.5|25989.3|25984.5|25992.8|25988|25974.8|25970|186
1594168200000|2020-07-08 00:30:00|25989.8|25985|25967.3|25962.5|25991.8|25987|25965.3|25960.5|213
1594168500000|2020-07-08 00:35:00|25966.8|25962|25954.3|25949.5|25975.3|25970.5|25946.3|25941.5|277
1594168800000|2020-07-08 00:40:00|25954.8|25950|25963.3|25958.5|25966.8|25962|25950.3|25945.5|208
1594169100000|2020-07-08 00:45:00|25964.8|25960|25954.3|25949.5|25965.3|25960.5|25949.3|25944.5|199
1594169400000|2020-07-08 00:50:00|25953.8|25949|25942.3|25937.5|25960.3|25955.5|25935.3|25930.5|218
1594169700000|2020-07-08 00:55:00|25942.8|25938|25965.8|25961|25966.3|25961.5|25942.8|25938|161
1594170000000|2020-07-08 01:00:00|25966.3|25961.5|25976.3|25971.5|25983.3|25978.5|25959.3|25954.5|342
1594170300000|2020-07-08 01:05:00|25976.8|25972|25988.8|25984|25992.3|25987.5|25972.3|25967.5|321
1594170600000|2020-07-08 01:10:00|25989.3|25984.5|25996.8|25992|26002.3|25997.5|25978.8|25974|512
1594170900000|2020-07-08 01:15:00|25997.3|25992.5|25991.3|25986.5|26004.3|25999.5|25989.8|25985|232
1594171200000|2020-07-08 01:20:00|25990.8|25986|25973.3|25968.5|25996.3|25991.5|25972.3|25967.5|251
1594171500000|2020-07-08 01:25:00|25972.3|25967.5|25985.3|25980.5|25998.3|25993.5|25972.3|25967.5|175
1594171800000|2020-07-08 01:30:00|25984.8|25980|26023.3|26018.5|26033.3|26028.5|25979.3|25974.5|698
1594172100000|2020-07-08 01:35:00|26023.8|26019|26015.3|26010.5|26026.8|26022|26014.3|26009.5|302
1594172400000|2020-07-08 01:40:00|26014.3|26009.5|26009.8|26005|26022.3|26017.5|26009.8|26005|251
1594172700000|2020-07-08 01:45:00|26010.3|26005.5|25993.3|25988.5|26012.8|26008|25991.8|25987|444
1594173000000|2020-07-08 01:50:00|25992.8|25988|26004.3|25999.5|26009.3|26004.5|25992.8|25988|197
1594173300000|2020-07-08 01:55:00|26003.8|25999|25937.8|25933|26003.8|25999|25935.8|25931|619
1594173600000|2020-07-08 02:00:00|25937.3|25932.5|25937.3|25932.5|25946.3|25941.5|25902.8|25898|766
1594173900000|2020-07-08 02:05:00|25938.3|25933.5|25950.8|25946|25955.8|25951|25927.8|25923|370
1594174200000|2020-07-08 02:10:00|25951.3|25946.5|25955.3|25950.5|25961.8|25957|25949.3|25944.5|187
1594174500000|2020-07-08 02:15:00|25954.8|25950|25939.3|25934.5|25957.8|25953|25934.3|25929.5|220
1594174800000|2020-07-08 02:20:00|25938.8|25934|25940.3|25935.5|25952.8|25948|25931.3|25926.5|289
1594175100000|2020-07-08 02:25:00|25940.8|25936|25941.8|25937|25945.8|25941|25930.8|25926|159
1594175400000|2020-07-08 02:30:00|25941.3|25936.5|25948.3|25943.5|25958.3|25953.5|25932.3|25927.5|242
1594175700000|2020-07-08 02:35:00|25948.8|25944|25967.8|25963|25970.3|25965.5|25946.3|25941.5|185
1594176000000|2020-07-08 02:40:00|25968.3|25963.5|25972.8|25968|25974.8|25970|25961.3|25956.5|118
1594176300000|2020-07-08 02:45:00|25973.8|25969|25980.8|25976|25985.3|25980.5|25971.8|25967|304
1594176600000|2020-07-08 02:50:00|25981.3|25976.5|25977.3|25972.5|25982.3|25977.5|25973.8|25969|113
1594176900000|2020-07-08 02:55:00|25977.8|25973|25983.8|25979|25986.3|25981.5|25969.3|25964.5|120
1594177200000|2020-07-08 03:00:00|25984.3|25979.5|25978.3|25973.5|25984.3|25979.5|25969.8|25965|129
1594177500000|2020-07-08 03:05:00|25977.8|25973|25985.3|25980.5|25985.3|25980.5|25972.3|25967.5|120
1594177800000|2020-07-08 03:10:00|25985.8|25981|25988.3|25983.5|26002.3|25997.5|25985.8|25981|251
1594178100000|2020-07-08 03:15:00|25987.8|25983|25967.3|25962.5|25987.8|25983|25965.3|25960.5|206
1594178400000|2020-07-08 03:20:00|25968.3|25963.5|25973.3|25968.5|25975.3|25970.5|25963.8|25959|153
1594178700000|2020-07-08 03:25:00|25973.8|25969|25963.8|25959|25974.3|25969.5|25960.3|25955.5|100
1594179000000|2020-07-08 03:30:00|25964.3|25959.5|25958.8|25954|25980.8|25976|25956.3|25951.5|174
1594179300000|2020-07-08 03:35:00|25959.3|25954.5|25956.3|25951.5|25964.3|25959.5|25955.8|25951|97
1594179600000|2020-07-08 03:40:00|25955.8|25951|25975.8|25971|25976.8|25972|25953.8|25949|159
1594179900000|2020-07-08 03:45:00|25975.3|25970.5|25954.3|25949.5|25976.3|25971.5|25950.3|25945.5|121
1594180200000|2020-07-08 03:50:00|25953.8|25949|25955.8|25951|25964.3|25959.5|25951.3|25946.5|88
1594180500000|2020-07-08 03:55:00|25956.3|25951.5|25956.3|25951.5|25961.8|25957|25952.8|25948|66
1594180800000|2020-07-08 04:00:00|25955.3|25950.5|25945.3|25940.5|25961.3|25956.5|25945.3|25940.5|126
1594181100000|2020-07-08 04:05:00|25944.8|25940|25925.8|25921|25948.3|25943.5|25925.3|25920.5|273
1594181400000|2020-07-08 04:10:00|25925.3|25920.5|25921.3|25916.5|25925.3|25920.5|25910.3|25905.5|267
1594181700000|2020-07-08 04:15:00|25921.8|25917|25921.8|25917|25923.3|25918.5|25915.3|25910.5|100
1594182000000|2020-07-08 04:20:00|25921.3|25916.5|25920.8|25916|25931.3|25926.5|25919.8|25915|112
1594182300000|2020-07-08 04:25:00|25920.3|25915.5|25916.3|25911.5|25925.3|25920.5|25910.8|25906|128
1594182600000|2020-07-08 04:30:00|25915.8|25911|25889.3|25884.5|25916.3|25911.5|25882.3|25877.5|472
1594182900000|2020-07-08 04:35:00|25888.8|25884|25862.8|25858|25893.8|25889|25856.3|25851.5|668
1594183200000|2020-07-08 04:40:00|25862.3|25857.5|25872.8|25868|25873.3|25868.5|25854.3|25849.5|304
1594183500000|2020-07-08 04:45:00|25872.3|25867.5|25876.3|25871.5|25883.3|25878.5|25869.3|25864.5|179
1594183800000|2020-07-08 04:50:00|25875.8|25871|25870.3|25865.5|25877.3|25872.5|25862.8|25858|162
1594184100000|2020-07-08 04:55:00|25868.8|25864|25872.3|25867.5|25883.8|25879|25868.8|25864|137
1594184400000|2020-07-08 05:00:00|25872.8|25868|25900.3|25895.5|25901.8|25897|25870.3|25865.5|324
1594184700000|2020-07-08 05:05:00|25900.8|25896|25917.3|25912.5|25921.3|25916.5|25900.3|25895.5|380
1594185000000|2020-07-08 05:10:00|25916.8|25912|25911.8|25907|25917.8|25913|25903.3|25898.5|314
1594185300000|2020-07-08 05:15:00|25912.3|25907.5|25916.3|25911.5|25920.3|25915.5|25909.3|25904.5|194
1594185600000|2020-07-08 05:20:00|25916.8|25912|25902.8|25898|25918.3|25913.5|25902.3|25897.5|118
1594185900000|2020-07-08 05:25:00|25902.3|25897.5|25875.3|25870.5|25904.3|25899.5|25873.8|25869|374
1594186200000|2020-07-08 05:30:00|25874.8|25870|25878.8|25874|25882.8|25878|25863.3|25858.5|266
1594186500000|2020-07-08 05:35:00|25879.3|25874.5|25898.8|25894|25901.3|25896.5|25874.3|25869.5|172
1594186800000|2020-07-08 05:40:00|25899.3|25894.5|25894.3|25889.5|25899.3|25894.5|25887.8|25883|106
1594187100000|2020-07-08 05:45:00|25893.8|25889|25882.3|25877.5|25894.3|25889.5|25867.8|25863|203
1594187400000|2020-07-08 05:50:00|25881.8|25877|25878.3|25873.5|25892.8|25888|25873.8|25869|168
1594187700000|2020-07-08 05:55:00|25878.8|25874|25866.3|25861.5|25879.8|25875|25852.8|25848|268
1594188000000|2020-07-08 06:00:00|25865.7|25862.1|25813.2|25809.6|25870.2|25866.6|25810.7|25807.1|908
1594188300000|2020-07-08 06:05:00|25812.7|25809.1|25811.2|25807.6|25824.7|25821.1|25808.7|25805.1|353
1594188600000|2020-07-08 06:10:00|25811.7|25808.1|25796.2|25792.6|25816.2|25812.6|25788.7|25785.1|420
1594188900000|2020-07-08 06:15:00|25794.7|25791.1|25810.2|25806.6|25815.7|25812.1|25793.7|25790.1|291
1594189200000|2020-07-08 06:20:00|25809.7|25806.1|25832.2|25828.6|25837.7|25834.1|25806.7|25803.1|398
1594189500000|2020-07-08 06:25:00|25831.7|25828.1|25817.2|25813.6|25840.2|25836.6|25815.7|25812.1|332
1594189800000|2020-07-08 06:30:00|25818.2|25814.6|25830.7|25827.1|25838.2|25834.6|25815.2|25811.6|307
1594190100000|2020-07-08 06:35:00|25830.2|25826.6|25894.7|25891.1|25898.7|25895.1|25827.2|25823.6|636
1594190400000|2020-07-08 06:40:00|25895.2|25891.6|25881.2|25877.6|25907.7|25904.1|25874.2|25870.6|635
1594190700000|2020-07-08 06:45:00|25880.7|25877.1|25863.7|25860.1|25885.7|25882.1|25860.2|25856.6|307
1594191000000|2020-07-08 06:50:00|25861.7|25858.1|25878.7|25875.1|25885.2|25881.6|25859.2|25855.6|242
1594191300000|2020-07-08 06:55:00|25878.2|25874.6|25879.7|25876.1|25881.7|25878.1|25859.7|25856.1|235
1594191600000|2020-07-08 07:00:00|25881.7|25878.1|25890.2|25886.6|25916.7|25913.1|25862.7|25859.1|746
1594191900000|2020-07-08 07:05:00|25890.7|25887.1|25908.2|25904.6|25940.7|25937.1|25878.7|25875.1|960
1594192200000|2020-07-08 07:10:00|25906.7|25903.1|25950.7|25947.1|25961.7|25958.1|25892.7|25889.1|1159
1594192500000|2020-07-08 07:15:00|25949.7|25946.1|25974.7|25971.1|25985.2|25981.6|25919.7|25916.1|1050
1594192800000|2020-07-08 07:20:00|25974.2|25970.6|25947.7|25944.1|25982.7|25979.1|25937.7|25934.1|1130
1594193100000|2020-07-08 07:25:00|25948.7|25945.1|25971.7|25968.1|25982.7|25979.1|25932.2|25928.6|650
1594193400000|2020-07-08 07:30:00|25971.2|25967.6|25972.2|25968.6|25978.2|25974.6|25954.7|25951.1|570
1594193700000|2020-07-08 07:35:00|25971.7|25968.1|25964.7|25961.1|25996.7|25993.1|25960.7|25957.1|704
1594194000000|2020-07-08 07:40:00|25964.2|25960.6|25969.2|25965.6|25972.2|25968.6|25950.2|25946.6|477
1594194300000|2020-07-08 07:45:00|25969.7|25966.1|25995.7|25992.1|26002.2|25998.6|25964.2|25960.6|540
1594194600000|2020-07-08 07:50:00|25995.2|25991.6|25967.7|25964.1|25996.2|25992.6|25961.7|25958.1|415
1594194900000|2020-07-08 07:55:00|25968.2|25964.6|25966.2|25962.6|25976.2|25972.6|25957.2|25953.6|286
1594195200000|2020-07-08 08:00:00|25966.7|25963.1|25953.7|25950.1|25970.2|25966.6|25937.2|25933.6|551
1594195500000|2020-07-08 08:05:00|25954.7|25951.1|25934.7|25931.1|25955.2|25951.6|25925.2|25921.6|459
1594195800000|2020-07-08 08:10:00|25934.2|25930.6|25941.7|25938.1|25971.7|25968.1|25924.7|25921.1|760
1594196100000|2020-07-08 08:15:00|25942.2|25938.6|25935.7|25932.1|25951.2|25947.6|25928.7|25925.1|364
1594196400000|2020-07-08 08:20:00|25935.2|25931.6|25955.7|25952.1|25965.7|25962.1|25932.7|25929.1|430
1594196700000|2020-07-08 08:25:00|25955.2|25951.6|25952.7|25949.1|25969.7|25966.1|25951.7|25948.1|362
1594197000000|2020-07-08 08:30:00|25952.2|25948.6|25934.2|25930.6|25957.7|25954.1|25899.7|25896.1|785
1594197300000|2020-07-08 08:35:00|25934.7|25931.1|25969.7|25966.1|26020.7|26017.1|25934.7|25931.1|1714
1594197600000|2020-07-08 08:40:00|25970.2|25966.6|25976.7|25973.1|25989.2|25985.6|25969.7|25966.1|548
1594197900000|2020-07-08 08:45:00|25977.2|25973.6|25975.7|25972.1|25986.7|25983.1|25968.7|25965.1|352
1594198200000|2020-07-08 08:50:00|25976.2|25972.6|25950.7|25947.1|25977.7|25974.1|25945.2|25941.6|451
1594198500000|2020-07-08 08:55:00|25950.2|25946.6|25933.2|25929.6|25952.7|25949.1|25917.2|25913.6|514
1594198800000|2020-07-08 09:00:00|25933.7|25930.1|25925.2|25921.6|25941.7|25938.1|25914.7|25911.1|367
1594199100000|2020-07-08 09:05:00|25924.7|25921.1|25912.2|25908.6|25930.2|25926.6|25905.7|25902.1|413
1594199400000|2020-07-08 09:10:00|25911.7|25908.1|25868.2|25864.6|25918.2|25914.6|25861.2|25857.6|732
1594199700000|2020-07-08 09:15:00|25867.7|25864.1|25834.7|25831.1|25867.7|25864.1|25821.7|25818.1|960
1594200000000|2020-07-08 09:20:00|25834.2|25830.6|25848.7|25845.1|25855.7|25852.1|25815.2|25811.6|1009
1594200300000|2020-07-08 09:25:00|25846.7|25843.1|25842.7|25839.1|25846.7|25843.1|25830.7|25827.1|758
1594200600000|2020-07-08 09:30:00|25841.2|25837.6|25858.2|25854.6|25867.2|25863.6|25834.2|25830.6|629
1594200900000|2020-07-08 09:35:00|25857.7|25854.1|25853.7|25850.1|25871.7|25868.1|25848.7|25845.1|503
1594201200000|2020-07-08 09:40:00|25853.2|25849.6|25804.2|25800.6|25856.7|25853.1|25796.7|25793.1|996
1594201500000|2020-07-08 09:45:00|25804.7|25801.1|25831.7|25828.1|25836.7|25833.1|25800.7|25797.1|744
1594201800000|2020-07-08 09:50:00|25831.2|25827.6|25826.2|25822.6|25847.2|25843.6|25812.2|25808.6|530
1594202100000|2020-07-08 09:55:00|25824.7|25821.1|25849.7|25846.1|25853.7|25850.1|25819.7|25816.1|460
1594202400000|2020-07-08 10:00:00|25848.2|25844.6|25843.7|25840.1|25848.2|25844.6|25821.7|25818.1|499
1594202700000|2020-07-08 10:05:00|25844.2|25840.6|25848.7|25845.1|25852.7|25849.1|25826.7|25823.1|350
1594203000000|2020-07-08 10:10:00|25849.7|25846.1|25829.2|25825.6|25850.7|25847.1|25814.7|25811.1|383
1594203300000|2020-07-08 10:15:00|25829.7|25826.1|25852.7|25849.1|25860.7|25857.1|25829.7|25826.1|595
1594203600000|2020-07-08 10:20:00|25851.7|25848.1|25845.7|25842.1|25853.2|25849.6|25828.7|25825.1|442
1594203900000|2020-07-08 10:25:00|25845.2|25841.6|25853.2|25849.6|25862.7|25859.1|25843.2|25839.6|269
1594204200000|2020-07-08 10:30:00|25852.7|25849.1|25850.7|25847.1|25859.7|25856.1|25840.7|25837.1|255
1594204500000|2020-07-08 10:35:00|25850.2|25846.6|25867.7|25864.1|25870.7|25867.1|25848.2|25844.6|348
1594204800000|2020-07-08 10:40:00|25867.2|25863.6|25881.7|25878.1|25889.2|25885.6|25867.2|25863.6|393
1594205100000|2020-07-08 10:45:00|25882.2|25878.6|25882.2|25878.6|25885.7|25882.1|25872.7|25869.1|321
1594205400000|2020-07-08 10:50:00|25881.7|25878.1|25886.7|25883.1|25897.2|25893.6|25877.2|25873.6|291
1594205700000|2020-07-08 10:55:00|25887.2|25883.6|25897.2|25893.6|25897.2|25893.6|25877.2|25873.6|283
1594206000000|2020-07-08 11:00:00|25898.7|25895.1|25912.2|25908.6|25913.7|25910.1|25893.7|25890.1|521
1594206300000|2020-07-08 11:05:00|25912.7|25909.1|25913.2|25909.6|25923.7|25920.1|25904.2|25900.6|374
1594206600000|2020-07-08 11:10:00|25913.7|25910.1|25910.2|25906.6|25923.2|25919.6|25907.7|25904.1|261
1594206900000|2020-07-08 11:15:00|25910.7|25907.1|25915.7|25912.1|25920.7|25917.1|25908.7|25905.1|207
1594207200000|2020-07-08 11:20:00|25916.2|25912.6|25890.2|25886.6|25916.7|25913.1|25890.2|25886.6|444
1594207500000|2020-07-08 11:25:00|25890.7|25887.1|25885.2|25881.6|25894.7|25891.1|25878.2|25874.6|420
1594207800000|2020-07-08 11:30:00|25885.7|25882.1|25899.7|25896.1|25902.2|25898.6|25879.7|25876.1|410
1594208100000|2020-07-08 11:35:00|25900.2|25896.6|25908.7|25905.1|25919.7|25916.1|25893.7|25890.1|357
1594208400000|2020-07-08 11:40:00|25908.2|25904.6|25936.2|25932.6|25938.7|25935.1|25908.2|25904.6|496
1594208700000|2020-07-08 11:45:00|25936.7|25933.1|25937.2|25933.6|25950.2|25946.6|25936.2|25932.6|394
1594209000000|2020-07-08 11:50:00|25937.7|25934.1|25960.2|25956.6|25966.7|25963.1|25935.7|25932.1|487
1594209300000|2020-07-08 11:55:00|25959.7|25956.1|25938.7|25935.1|25961.7|25958.1|25933.2|25929.6|579
1594209600000|2020-07-08 12:00:00|25941.7|25938.1|25922.7|25919.1|25950.2|25946.6|25921.2|25917.6|490
1594209900000|2020-07-08 12:05:00|25923.2|25919.6|25927.7|25924.1|25936.7|25933.1|25918.7|25915.1|381
1594210200000|2020-07-08 12:10:00|25928.7|25925.1|25919.7|25916.1|25937.2|25933.6|25919.7|25916.1|335
1594210500000|2020-07-08 12:15:00|25919.2|25915.6|25914.7|25911.1|25924.7|25921.1|25895.2|25891.6|739
1594210800000|2020-07-08 12:20:00|25915.2|25911.6|25920.2|25916.6|25929.2|25925.6|25902.2|25898.6|476
1594211100000|2020-07-08 12:25:00|25920.7|25917.1|25918.2|25914.6|25926.7|25923.1|25913.7|25910.1|313
1594211400000|2020-07-08 12:30:00|25917.7|25914.1|25909.7|25906.1|25924.7|25921.1|25908.2|25904.6|251
1594211700000|2020-07-08 12:35:00|25910.2|25906.6|25890.7|25887.1|25910.7|25907.1|25889.7|25886.1|540
1594212000000|2020-07-08 12:40:00|25891.2|25887.6|25886.7|25883.1|25891.2|25887.6|25876.2|25872.6|496
1594212300000|2020-07-08 12:45:00|25887.2|25883.6|25909.2|25905.6|25912.2|25908.6|25876.2|25872.6|506
1594212600000|2020-07-08 12:50:00|25907.7|25904.1|25918.7|25915.1|25929.7|25926.1|25906.7|25903.1|387
1594212900000|2020-07-08 12:55:00|25918.2|25914.6|25916.2|25912.6|25934.2|25930.6|25916.2|25912.6|416
1594213200000|2020-07-08 13:00:00|25915.7|25912.1|25919.7|25916.1|25932.7|25929.1|25915.2|25911.6|402
1594213500000|2020-07-08 13:05:00|25920.2|25916.6|25910.7|25907.1|25920.7|25917.1|25890.7|25887.1|664
1594213800000|2020-07-08 13:10:00|25912.7|25909.1|25907.7|25904.1|25920.7|25917.1|25904.2|25900.6|468
1594214100000|2020-07-08 13:15:00|25908.2|25904.6|25924.7|25921.1|25926.7|25923.1|25905.7|25902.1|559
1594214400000|2020-07-08 13:20:00|25924.2|25920.6|25941.2|25937.6|25944.2|25940.6|25922.2|25918.6|473
1594214700000|2020-07-08 13:25:00|25940.7|25937.1|25951.7|25948.1|25955.7|25952.1|25930.7|25927.1|658
1594215000000|2020-07-08 13:30:00|25951.1|25948.7|25994.6|25992.2|25999.1|25996.7|25916.1|25913.7|5124
1594215300000|2020-07-08 13:35:00|25995.6|25993.2|26001.6|25999.2|26004.6|26002.2|25953.1|25950.7|3692
1594215600000|2020-07-08 13:40:00|26002.1|25999.7|26009.1|26006.7|26009.1|26006.7|25987.1|25984.7|2191
1594215900000|2020-07-08 13:45:00|26009.6|26007.2|26066.1|26063.7|26068.1|26065.7|26003.1|26000.7|3311
1594216200000|2020-07-08 13:50:00|26066.6|26064.2|26089.6|26087.2|26096.1|26093.7|26061.1|26058.7|3013
1594216500000|2020-07-08 13:55:00|26090.1|26087.7|26094.6|26092.2|26105.6|26103.2|26074.1|26071.7|2769
1594216800000|2020-07-08 14:00:00|26095.6|26093.2|26088.6|26086.2|26103.6|26101.2|26068.6|26066.2|2550
1594217100000|2020-07-08 14:05:00|26089.1|26086.7|26073.6|26071.2|26098.1|26095.7|26067.6|26065.2|2004
1594217400000|2020-07-08 14:10:00|26074.1|26071.7|26069.2|26066.8|26111.7|26109.3|26065.6|26063.2|2263
1594217700000|2020-07-08 14:15:00|26069.7|26067.3|26046.2|26043.8|26069.7|26067.3|26040.7|26038.3|2210
1594218000000|2020-07-08 14:20:00|26045.7|26043.3|26036.7|26034.3|26054.7|26052.3|26034.7|26032.3|1282
1594218300000|2020-07-08 14:25:00|26036.2|26033.8|26008.2|26005.8|26047.7|26045.3|25998.7|25996.3|2049
1594218600000|2020-07-08 14:30:00|26007.7|26005.3|26024.7|26022.3|26041.2|26038.8|26000.2|25997.8|1723
1594218900000|2020-07-08 14:35:00|26024.2|26021.8|26036.2|26033.8|26037.2|26034.8|26001.7|25999.3|1597
1594219200000|2020-07-08 14:40:00|26037.2|26034.8|26007.7|26005.3|26055.2|26052.8|25998.7|25996.3|2134
1594219500000|2020-07-08 14:45:00|26008.2|26005.8|26007.2|26004.8|26010.2|26007.8|25982.2|25979.8|2374
1594219800000|2020-07-08 14:50:00|26006.2|26003.8|26013.2|26010.8|26023.7|26021.3|25994.2|25991.8|1414
1594220100000|2020-07-08 14:55:00|26012.7|26010.3|26009.2|26006.8|26018.2|26015.8|25995.2|25992.8|1187
1594220400000|2020-07-08 15:00:00|26007.7|26005.3|25937.2|25934.8|26017.2|26014.8|25934.7|25932.3|2999
1594220700000|2020-07-08 15:05:00|25937.7|25935.3|25910.7|25908.3|25950.2|25947.8|25892.2|25889.8|2903
1594221000000|2020-07-08 15:10:00|25910.2|25907.8|25940.2|25937.8|25942.2|25939.8|25903.2|25900.8|1709
1594221300000|2020-07-08 15:15:00|25941.2|25938.8|25863.7|25861.3|25943.7|25941.3|25858.2|25855.8|3296
1594221600000|2020-07-08 15:20:00|25863.2|25860.8|25850.2|25847.8|25878.2|25875.8|25818.2|25815.8|3579
1594221900000|2020-07-08 15:25:00|25849.7|25847.3|25874.2|25871.8|25876.2|25873.8|25818.7|25816.3|2979
1594222200000|2020-07-08 15:30:00|25874.7|25872.3|25892.2|25889.8|25905.7|25903.3|25864.7|25862.3|2312
1594222500000|2020-07-08 15:35:00|25892.7|25890.3|25901.2|25898.8|25909.2|25906.8|25880.7|25878.3|1364
1594222800000|2020-07-08 15:40:00|25900.7|25898.3|25910.2|25907.8|25912.2|25909.8|25886.2|25883.8|1524
1594223100000|2020-07-08 15:45:00|25909.7|25907.3|25906.2|25903.8|25934.2|25931.8|25893.2|25890.8|1952
1594223400000|2020-07-08 15:50:00|25906.7|25904.3|25922.7|25920.3|25931.7|25929.3|25887.7|25885.3|1336
1594223700000|2020-07-08 15:55:00|25923.2|25920.8|25905.2|25902.8|25925.2|25922.8|25894.7|25892.3|1288
1594224000000|2020-07-08 16:00:00|25905.7|25903.3|25903.7|25901.3|25918.2|25915.8|25891.2|25888.8|1080
1594224300000|2020-07-08 16:05:00|25903.2|25900.8|25906.2|25903.8|25927.2|25924.8|25901.2|25898.8|1191
1594224600000|2020-07-08 16:10:00|25905.7|25903.3|25920.7|25918.3|25930.2|25927.8|25905.7|25903.3|1179
1594224900000|2020-07-08 16:15:00|25921.2|25918.8|25955.7|25953.3|25960.2|25957.8|25903.7|25901.3|2057
1594225200000|2020-07-08 16:20:00|25955.2|25952.8|25942.2|25939.8|25959.2|25956.8|25936.2|25933.8|1113
1594225500000|2020-07-08 16:25:00|25942.7|25940.3|25946.2|25943.8|25953.7|25951.3|25939.2|25936.8|859
1594225800000|2020-07-08 16:30:00|25945.7|25943.3|25930.7|25928.3|25955.7|25953.3|25929.2|25926.8|935
1594226100000|2020-07-08 16:35:00|25931.2|25928.8|25925.2|25922.8|25933.7|25931.3|25917.7|25915.3|778
1594226400000|2020-07-08 16:40:00|25924.7|25922.3|25901.2|25898.8|25930.7|25928.3|25891.2|25888.8|1218
1594226700000|2020-07-08 16:45:00|25901.7|25899.3|25910.7|25908.3|25921.2|25918.8|25900.7|25898.3|863
1594227000000|2020-07-08 16:50:00|25912.2|25909.8|25906.2|25903.8|25918.2|25915.8|25897.2|25894.8|734
1594227300000|2020-07-08 16:55:00|25906.7|25904.3|25944.3|25941.9|25945.8|25943.4|25906.2|25903.8|1151
1594227600000|2020-07-08 17:00:00|25944.8|25942.4|25936.3|25933.9|25947.3|25944.9|25932.3|25929.9|721
1594227900000|2020-07-08 17:05:00|25935.3|25932.9|25937.8|25935.4|25944.3|25941.9|25931.8|25929.4|574
1594228200000|2020-07-08 17:10:00|25937.3|25934.9|25914.3|25911.9|25938.8|25936.4|25908.8|25906.4|705
1594228500000|2020-07-08 17:15:00|25913.8|25911.4|25882.8|25880.4|25915.8|25913.4|25882.8|25880.4|1065
1594228800000|2020-07-08 17:20:00|25882.3|25879.9|25852.8|25850.4|25892.3|25889.9|25852.8|25850.4|1127
1594229100000|2020-07-08 17:25:00|25854.3|25851.9|25856.3|25853.9|25859.3|25856.9|25825.3|25822.9|1506
1594229400000|2020-07-08 17:30:00|25856.8|25854.4|25880.3|25877.9|25885.3|25882.9|25853.3|25850.9|820
1594229700000|2020-07-08 17:35:00|25879.8|25877.4|25893.8|25891.4|25895.8|25893.4|25875.8|25873.4|706
1594230000000|2020-07-08 17:40:00|25892.8|25890.4|25886.8|25884.4|25897.8|25895.4|25883.8|25881.4|712
1594230300000|2020-07-08 17:45:00|25887.3|25884.9|25886.3|25883.9|25899.3|25896.9|25874.8|25872.4|840
1594230600000|2020-07-08 17:50:00|25886.8|25884.4|25871.8|25869.4|25903.8|25901.4|25870.8|25868.4|1478
1594230900000|2020-07-08 17:55:00|25872.3|25869.9|25870.3|25867.9|25891.8|25889.4|25852.8|25850.4|1394
1594231200000|2020-07-08 18:00:00|25869.8|25867.4|25869.8|25867.4|25920.8|25918.4|25857.8|25855.4|2231
1594231500000|2020-07-08 18:05:00|25869.3|25866.9|25887.3|25884.9|25894.3|25891.9|25863.8|25861.4|1213
1594231800000|2020-07-08 18:10:00|25887.8|25885.4|25907.8|25905.4|25913.8|25911.4|25877.3|25874.9|1374
1594232100000|2020-07-08 18:15:00|25907.3|25904.9|25921.8|25919.4|25924.3|25921.9|25902.3|25899.9|767
1594232400000|2020-07-08 18:20:00|25922.3|25919.9|25928.8|25926.4|25953.3|25950.9|25906.3|25903.9|1557
1594232700000|2020-07-08 18:25:00|25929.3|25926.9|25934.3|25931.9|25939.8|25937.4|25921.3|25918.9|823
1594233000000|2020-07-08 18:30:00|25933.8|25931.4|25907.8|25905.4|25938.3|25935.9|25905.3|25902.9|1057
1594233300000|2020-07-08 18:35:00|25906.8|25904.4|25926.3|25923.9|25926.8|25924.4|25899.3|25896.9|1277
1594233600000|2020-07-08 18:40:00|25925.8|25923.4|25887.3|25884.9|25930.8|25928.4|25881.3|25878.9|1368
1594233900000|2020-07-08 18:45:00|25887.8|25885.4|25909.3|25906.9|25909.3|25906.9|25885.8|25883.4|1348
1594234200000|2020-07-08 18:50:00|25908.8|25906.4|25899.3|25896.9|25927.8|25925.4|25889.8|25887.4|1283
1594234500000|2020-07-08 18:55:00|25899.8|25897.4|25947.8|25945.4|25961.8|25959.4|25899.8|25897.4|1936
1594234800000|2020-07-08 19:00:00|25947.3|25944.9|25957.3|25954.9|25968.3|25965.9|25942.3|25939.9|1403
1594235100000|2020-07-08 19:05:00|25957.8|25955.4|25975.8|25973.4|25979.8|25977.4|25949.8|25947.4|2049
1594235400000|2020-07-08 19:10:00|25976.3|25973.9|26010.8|26008.4|26014.8|26012.4|25975.8|25973.4|2103
1594235700000|2020-07-08 19:15:00|26010.3|26007.9|26015.3|26012.9|26017.8|26015.4|26001.8|25999.4|1152
1594236000000|2020-07-08 19:20:00|26014.5|26012.1|26059.5|26057.1|26064.5|26062.1|26010.5|26008.1|2043
1594236300000|2020-07-08 19:25:00|26058.5|26056.1|26038|26035.6|26073|26070.6|26034|26031.6|1818
1594236600000|2020-07-08 19:30:00|26037.5|26035.1|26051|26048.6|26064|26061.6|26036.5|26034.1|1511
1594236900000|2020-07-08 19:35:00|26050.5|26048.1|26037|26034.6|26084.5|26082.1|26030|26027.6|2787
1594237200000|2020-07-08 19:40:00|26036.5|26034.1|26048|26045.6|26055|26052.6|26028|26025.6|1594
1594237500000|2020-07-08 19:45:00|26047.5|26045.1|26044.5|26042.1|26059.5|26057.1|26029|26026.6|1612
1594237800000|2020-07-08 19:50:00|26042|26039.6|26078|26075.6|26078|26075.6|26014|26011.6|3042
1594238100000|2020-07-08 19:55:00|26077.5|26075.1|26075|26072.6|26078|26075.6|26050.5|26048.1|3364
1594238400000|2020-07-08 20:00:00|26075.5|26073.1|26081.4|26076.6|26089.4|26084.6|26054.9|26050.1|1721
1594238700000|2020-07-08 20:05:00|26081.9|26077.1|26094.9|26090.1|26103.4|26098.6|26077.9|26073.1|1032
1594239000000|2020-07-08 20:10:00|26095.4|26090.6|26095.4|26085.6|26100.9|26096.1|26077.9|26073.1|792
1594239300000|2020-07-08 20:15:00|26094.5|26084.7|26096|26086.2|26099|26089.2|26092.7|26082.9|0
1594239600000|2020-07-08 20:20:00|26095|26085.2|26097.4|26087.6|26098.1|26088.3|26093.4|26083.6|0
1594239900000|2020-07-08 20:25:00|26097.2|26087.4|26093.6|26083.8|26097.7|26087.9|26091.2|26081.4|0
1594240200000|2020-07-08 20:30:00|26090.4|26085.6|26114.4|26109.6|26122.4|26117.6|26090.4|26085.6|448
1594240500000|2020-07-08 20:35:00|26115.4|26110.6|26116.4|26111.6|26120.4|26115.6|26113.4|26108.6|191
1594240800000|2020-07-08 20:40:00|26117.4|26112.6|26115.4|26110.6|26119.4|26114.6|26112.4|26107.6|124
1594241100000|2020-07-08 20:45:00|26116.4|26111.6|26105.4|26100.6|26116.4|26111.6|26101.4|26096.6|184
1594241400000|2020-07-08 20:50:00|26106.4|26101.6|26107.4|26102.6|26114.4|26109.6|26105.4|26100.6|148
1594241700000|2020-07-08 20:55:00|26106.4|26101.6|26114.4|26104.6|26114.6|26109.6|26104.4|26099.6|119
1594242000000|2020-07-08 21:00:00|26114.5|26104.7|26118|26108.2|26119.7|26109.9|26114|26104.2|0
1594242300000|2020-07-08 21:05:00|26118.3|26108.5|26119.4|26109.6|26119.6|26109.8|26116.7|26106.9|0
1594242600000|2020-07-08 21:10:00|26119.5|26109.7|26119.1|26109.3|26120.8|26111|26117.2|26107.4|0
1594242900000|2020-07-08 21:15:00|26119.2|26109.4|26119.3|26109.5|26119.4|26109.6|26117.5|26107.7|0
1594243200000|2020-07-08 21:20:00|26119.4|26109.6|26119.8|26110|26123.2|26113.4|26118.7|26108.9|0
1594243500000|2020-07-08 21:25:00|26119.4|26109.6|26118.4|26108.6|26121.8|26112|26118.4|26108.6|0
1594243800000|2020-07-08 21:30:00|26118.2|26108.4|26119.9|26110.1|26120.3|26110.5|26117.8|26108|0
1594244100000|2020-07-08 21:35:00|26119.8|26110|26122.8|26113|26123.1|26113.3|26119.7|26109.9|0
1594244400000|2020-07-08 21:40:00|26124.9|26115.1|26128.8|26119|26130.3|26120.5|26122.8|26113|0
1594244700000|2020-07-08 21:45:00|26128.5|26118.7|26124.6|26114.8|26133.4|26123.6|26124|26114.2|0
1594245000000|2020-07-08 21:50:00|26125.5|26115.7|26126.4|26116.6|26129|26119.2|26124.3|26114.5|0
1594245300000|2020-07-08 21:55:00|26123.4|26113.6|26122.9|26113.1|26124.1|26114.3|26120.9|26111.1|0
1594245600000|2020-07-08 22:00:00|26149.4|26144.6|26135.9|26131.1|26151.4|26146.6|26128.4|26123.6|422
1594245900000|2020-07-08 22:05:00|26138.9|26134.1|26138.4|26133.6|26146.4|26141.6|26133.4|26128.6|132
1594246200000|2020-07-08 22:10:00|26137.9|26133.1|26141.9|26137.1|26147.4|26142.6|26137.9|26133.1|63
1594246500000|2020-07-08 22:15:00|26141.4|26136.6|26134.9|26130.1|26141.4|26136.6|26134.9|26130.1|49
1594246800000|2020-07-08 22:20:00|26136.9|26132.1|26123.4|26118.6|26137.4|26132.6|26120.9|26116.1|198
1594247100000|2020-07-08 22:25:00|26122.9|26118.1|26130.9|26126.1|26134.4|26129.6|26120.9|26116.1|111
1594247400000|2020-07-08 22:30:00|26131.4|26126.6|26134.9|26130.1|26135.4|26130.6|26125.9|26121.1|61
1594247700000|2020-07-08 22:35:00|26135.4|26130.6|26126.9|26122.1|26135.4|26130.6|26124.9|26120.1|100
1594248000000|2020-07-08 22:40:00|26126.4|26121.6|26116.4|26111.6|26126.4|26121.6|26113.9|26109.1|110
1594248300000|2020-07-08 22:45:00|26115.9|26111.1|26114.4|26109.6|26115.9|26111.1|26109.9|26105.1|70
1594248600000|2020-07-08 22:50:00|26113.9|26109.1|26107.9|26103.1|26117.4|26112.6|26106.9|26102.1|60
1594248900000|2020-07-08 22:55:00|26107.4|26102.6|26122.9|26118.1|26131.9|26127.1|26106.4|26101.6|139
1594249200000|2020-07-08 23:00:00|26123.4|26118.6|26112.4|26107.6|26123.9|26119.1|26106.9|26102.1|103
1594249500000|2020-07-08 23:05:00|26111.9|26107.1|26115.9|26111.1|26123.4|26118.6|26109.9|26105.1|72
1594249800000|2020-07-08 23:10:00|26115.4|26110.6|26125.4|26120.6|26127.9|26123.1|26112.9|26108.1|66
1594250100000|2020-07-08 23:15:00|26125.9|26121.1|26119.9|26115.1|26131.9|26127.1|26118.4|26113.6|81
1594250400000|2020-07-08 23:20:00|26120.4|26115.6|26129.9|26125.1|26136.4|26131.6|26116.9|26112.1|113
1594250700000|2020-07-08 23:25:00|26130.4|26125.6|26127.9|26123.1|26134.4|26129.6|26127.9|26123.1|34
1594251000000|2020-07-08 23:30:00|26128.4|26123.6|26109.4|26104.6|26128.9|26124.1|26106.9|26102.1|149
1594251300000|2020-07-08 23:35:00|26108.4|26103.6|26120.4|26115.6|26120.4|26115.6|26107.9|26103.1|73
1594251600000|2020-07-08 23:40:00|26121.9|26117.1|26130.4|26125.6|26130.4|26125.6|26120.4|26115.6|139
1594251900000|2020-07-08 23:45:00|26130.9|26126.1|26132.4|26127.6|26143.4|26138.6|26128.4|26123.6|191
1594252200000|2020-07-08 23:50:00|26130.9|26126.1|26138.9|26134.1|26139.4|26134.6|26112.9|26108.1|190
1594252500000|2020-07-08 23:55:00|26140.9|26136.1|26118.4|26113.6|26140.9|26136.1|26112.4|26107.6|152
1594252800000|2020-07-09 00:00:00|26121.9|26117.1|26123.4|26118.6|26143.4|26138.6|26101.4|26096.6|386
1594253100000|2020-07-09 00:05:00|26124.9|26120.1|26117.9|26113.1|26136.9|26132.1|26110.4|26105.6|147
1594253400000|2020-07-09 00:10:00|26117.4|26112.6|26110.9|26106.1|26123.9|26119.1|26104.4|26099.6|214
1594253700000|2020-07-09 00:15:00|26111.4|26106.6|26100.9|26096.1|26111.9|26107.1|26095.9|26091.1|177
1594254000000|2020-07-09 00:20:00|26101.4|26096.6|26088.9|26084.1|26103.9|26099.1|26082.9|26078.1|199
1594254300000|2020-07-09 00:25:00|26088.4|26083.6|26087.4|26082.6|26090.9|26086.1|26078.4|26073.6|274
1594254600000|2020-07-09 00:30:00|26087.9|26083.1|26106.9|26102.1|26108.9|26104.1|26087.4|26082.6|167
1594254900000|2020-07-09 00:35:00|26107.4|26102.6|26108.4|26103.6|26113.4|26108.6|26102.4|26097.6|107
1594255200000|2020-07-09 00:40:00|26108.9|26104.1|26118.4|26113.6|26127.4|26122.6|26107.4|26102.6|126
1594255500000|2020-07-09 00:45:00|26117.9|26113.1|26110.4|26105.6|26123.4|26118.6|26102.9|26098.1|101
1594255800000|2020-07-09 00:50:00|26109.4|26104.6|26102.9|26098.1|26113.4|26108.6|26095.4|26090.6|125
1594256100000|2020-07-09 00:55:00|26102.4|26097.6|26104.4|26099.6|26107.4|26102.6|26098.9|26094.1|60
1594256400000|2020-07-09 01:00:00|26104.9|26100.1|26067.9|26063.1|26109.4|26104.6|26062.4|26057.6|373
1594256700000|2020-07-09 01:05:00|26068.4|26063.6|26070.9|26066.1|26091.4|26086.6|26067.9|26063.1|227
1594257000000|2020-07-09 01:10:00|26070.4|26065.6|26066.9|26062.1|26075.4|26070.6|26040.9|26036.1|560
1594257300000|2020-07-09 01:15:00|26067.4|26062.6|26068.9|26064.1|26068.9|26064.1|26041.4|26036.6|321
1594257600000|2020-07-09 01:20:00|26068.4|26063.6|26076.4|26071.6|26079.4|26074.6|26063.4|26058.6|241
1594257900000|2020-07-09 01:25:00|26076.9|26072.1|26071.9|26067.1|26079.4|26074.6|26065.9|26061.1|99
1594258200000|2020-07-09 01:30:00|26072.4|26067.6|26059.9|26055.1|26077.9|26073.1|26047.4|26042.6|299
1594258500000|2020-07-09 01:35:00|26057.9|26053.1|26070.4|26065.6|26070.4|26065.6|26052.9|26048.1|164
1594258800000|2020-07-09 01:40:00|26070.9|26066.1|26075.9|26071.1|26082.9|26078.1|26070.9|26066.1|242
1594259100000|2020-07-09 01:45:00|26076.4|26071.6|26071.9|26067.1|26079.9|26075.1|26060.9|26056.1|133
1594259400000|2020-07-09 01:50:00|26071.4|26066.6|26073.4|26068.6|26079.4|26074.6|26061.4|26056.6|99
1594259700000|2020-07-09 01:55:00|26072.9|26068.1|26060.9|26056.1|26077.4|26072.6|26059.4|26054.6|87
1594260000000|2020-07-09 02:00:00|26058.4|26053.6|26063.4|26058.6|26065.4|26060.6|26047.9|26043.1|204
1594260300000|2020-07-09 02:05:00|26063.9|26059.1|26056.9|26052.1|26065.4|26060.6|26046.9|26042.1|164
1594260600000|2020-07-09 02:10:00|26057.4|26052.6|26062.9|26058.1|26064.9|26060.1|26054.9|26050.1|115
1594260900000|2020-07-09 02:15:00|26063.4|26058.6|26064.9|26060.1|26074.4|26069.6|26062.4|26057.6|98
1594261200000|2020-07-09 02:20:00|26063.9|26059.1|26062.9|26058.1|26072.4|26067.6|26057.4|26052.6|157
1594261500000|2020-07-09 02:25:00|26061.4|26056.6|26061.9|26057.1|26070.4|26065.6|26058.9|26054.1|64
1594261800000|2020-07-09 02:30:00|26061.4|26056.6|26038.9|26034.1|26073.9|26069.1|26030.9|26026.1|410
1594262100000|2020-07-09 02:35:00|26038.4|26033.6|26040.4|26035.6|26041.9|26037.1|26032.4|26027.6|182
1594262400000|2020-07-09 02:40:00|26041.4|26036.6|26050.4|26045.6|26054.4|26049.6|26040.9|26036.1|174
1594262700000|2020-07-09 02:45:00|26049.9|26045.1|26058.9|26054.1|26058.9|26054.1|26040.4|26035.6|233
1594263000000|2020-07-09 02:50:00|26059.9|26055.1|26069.4|26064.6|26069.9|26065.1|26058.4|26053.6|255
1594263300000|2020-07-09 02:55:00|26069.9|26065.1|26061.4|26056.6|26073.4|26068.6|26061.4|26056.6|179
1594263600000|2020-07-09 03:00:00|26062.9|26058.1|26056.4|26051.6|26062.9|26058.1|26053.4|26048.6|201
1594263900000|2020-07-09 03:05:00|26055.9|26051.1|26036.4|26031.6|26057.4|26052.6|26033.9|26029.1|198
1594264200000|2020-07-09 03:10:00|26036.9|26032.1|26062.4|26057.6|26063.9|26059.1|26036.9|26032.1|180
1594264500000|2020-07-09 03:15:00|26061.9|26057.1|26058.9|26054.1|26062.4|26057.6|26050.4|26045.6|81
1594264800000|2020-07-09 03:20:00|26058.4|26053.6|26061.9|26057.1|26065.4|26060.6|26051.4|26046.6|109
1594265100000|2020-07-09 03:25:00|26061.4|26056.6|26060.4|26055.6|26067.4|26062.6|26055.4|26050.6|91
1594265400000|2020-07-09 03:30:00|26060.9|26056.1|26068.4|26063.6|26072.9|26068.1|26060.9|26056.1|171
1594265700000|2020-07-09 03:35:00|26067.9|26063.1|26065.9|26061.1|26069.4|26064.6|26061.9|26057.1|105
1594266000000|2020-07-09 03:40:00|26066.4|26061.6|26067.9|26063.1|26069.4|26064.6|26063.9|26059.1|67
1594266300000|2020-07-09 03:45:00|26068.4|26063.6|26097.9|26093.1|26101.9|26097.1|26068.4|26063.6|535
1594266600000|2020-07-09 03:50:00|26098.4|26093.6|26094.4|26089.6|26099.9|26095.1|26088.9|26084.1|165
1594266900000|2020-07-09 03:55:00|26095.4|26090.6|26093.4|26088.6|26096.4|26091.6|26089.4|26084.6|87
1594267200000|2020-07-09 04:00:00|26092.4|26087.6|26101.9|26097.1|26109.4|26104.6|26092.4|26087.6|174
1594267500000|2020-07-09 04:05:00|26101.4|26096.6|26117.4|26112.6|26119.4|26114.6|26101.4|26096.6|172
1594267800000|2020-07-09 04:10:00|26117.9|26113.1|26113.4|26108.6|26122.4|26117.6|26111.4|26106.6|215
1594268100000|2020-07-09 04:15:00|26113.9|26109.1|26111.9|26107.1|26125.4|26120.6|26111.9|26107.1|142
1594268400000|2020-07-09 04:20:00|26112.4|26107.6|26102.4|26097.6|26116.4|26111.6|26099.4|26094.6|159
1594268700000|2020-07-09 04:25:00|26102.9|26098.1|26097.4|26092.6|26104.9|26100.1|26092.4|26087.6|95
1594269000000|2020-07-09 04:30:00|26097.9|26093.1|26106.4|26101.6|26113.4|26108.6|26096.9|26092.1|165
1594269300000|2020-07-09 04:35:00|26106.9|26102.1|26115.9|26111.1|26116.4|26111.6|26103.4|26098.6|94
1594269600000|2020-07-09 04:40:00|26116.9|26112.1|26096.4|26091.6|26119.4|26114.6|26092.4|26087.6|206
1594269900000|2020-07-09 04:45:00|26096.9|26092.1|26103.4|26098.6|26103.4|26098.6|26092.4|26087.6|115
1594270200000|2020-07-09 04:50:00|26103.9|26099.1|26088.4|26083.6|26107.9|26103.1|26082.4|26077.6|182
1594270500000|2020-07-09 04:55:00|26087.9|26083.1|26094.4|26089.6|26096.9|26092.1|26077.4|26072.6|145
1594270800000|2020-07-09 05:00:00|26093.9|26089.1|26077.9|26073.1|26093.9|26089.1|26069.4|26064.6|189
1594271100000|2020-07-09 05:05:00|26077.4|26072.6|26073.4|26068.6|26079.9|26075.1|26063.9|26059.1|113
1594271400000|2020-07-09 05:10:00|26072.9|26068.1|26060.9|26056.1|26072.9|26068.1|26049.4|26044.6|174
1594271700000|2020-07-09 05:15:00|26060.4|26055.6|26059.9|26055.1|26068.4|26063.6|26056.4|26051.6|164
1594272000000|2020-07-09 05:20:00|26058.9|26054.1|26044.4|26039.6|26059.9|26055.1|26040.4|26035.6|307
1594272300000|2020-07-09 05:25:00|26045.9|26041.1|26057.4|26052.6|26064.4|26059.6|26045.9|26041.1|115
1594272600000|2020-07-09 05:30:00|26056.9|26052.1|26038.4|26033.6|26060.9|26056.1|26036.4|26031.6|196
1594272900000|2020-07-09 05:35:00|26037.9|26033.1|26054.9|26050.1|26057.9|26053.1|26033.9|26029.1|167
1594273200000|2020-07-09 05:40:00|26052.4|26047.6|26056.4|26051.6|26068.9|26064.1|26051.9|26047.1|200
1594273500000|2020-07-09 05:45:00|26057.4|26052.6|26054.4|26049.6|26057.9|26053.1|26037.4|26032.6|213
1594273800000|2020-07-09 05:50:00|26053.9|26049.1|26028.9|26024.1|26054.4|26049.6|26012.4|26007.6|366
1594274100000|2020-07-09 05:55:00|26029.4|26024.6|26044.4|26039.6|26050.4|26045.6|26029.4|26024.6|198
1594274400000|2020-07-09 06:00:00|26043.8|26040.2|26060.8|26057.2|26063.3|26059.7|26034.8|26031.2|386
1594274700000|2020-07-09 06:05:00|26060.3|26056.7|26034.3|26030.7|26060.3|26056.7|26030.8|26027.2|254
1594275000000|2020-07-09 06:10:00|26033.8|26030.2|26011.3|26007.7|26033.8|26030.2|26002.8|25999.2|594
1594275300000|2020-07-09 06:15:00|26010.8|26007.2|26012.8|26009.2|26013.8|26010.2|25987.3|25983.7|434
1594275600000|2020-07-09 06:20:00|26011.3|26007.7|26019.8|26016.2|26020.8|26017.2|26003.8|26000.2|273
1594275900000|2020-07-09 06:25:00|26019.3|26015.7|26015.3|26011.7|26024.8|26021.2|26012.3|26008.7|186
1594276200000|2020-07-09 06:30:00|26014.8|26011.2|26014.8|26011.2|26024.8|26021.2|26013.3|26009.7|138
1594276500000|2020-07-09 06:35:00|26015.3|26011.7|26025.8|26022.2|26031.3|26027.7|26014.3|26010.7|133
1594276800000|2020-07-09 06:40:00|26026.3|26022.7|26043.3|26039.7|26045.8|26042.2|26021.8|26018.2|222
1594277100000|2020-07-09 06:45:00|26042.8|26039.2|26041.3|26037.7|26051.8|26048.2|26037.8|26034.2|220
1594277400000|2020-07-09 06:50:00|26041.8|26038.2|26034.3|26030.7|26042.3|26038.7|26024.8|26021.2|249
1594277700000|2020-07-09 06:55:00|26031.8|26028.2|26053.8|26050.2|26057.3|26053.7|26024.8|26021.2|322
1594278000000|2020-07-09 07:00:00|26050.8|26047.2|26054.3|26050.7|26078.8|26075.2|26041.8|26038.2|963
1594278300000|2020-07-09 07:05:00|26055.8|26052.2|26042.8|26039.2|26071.8|26068.2|26030.3|26026.7|916
1594278600000|2020-07-09 07:10:00|26040.8|26037.2|26032.3|26028.7|26049.8|26046.2|26019.3|26015.7|733
1594278900000|2020-07-09 07:15:00|26031.8|26028.2|26041.3|26037.7|26042.3|26038.7|26018.3|26014.7|535
1594279200000|2020-07-09 07:20:00|26040.8|26037.2|26019.3|26015.7|26044.8|26041.2|26011.8|26008.2|538
1594279500000|2020-07-09 07:25:00|26019.8|26016.2|26032.8|26029.2|26034.8|26031.2|26013.8|26010.2|369
1594279800000|2020-07-09 07:30:00|26033.3|26029.7|25999.8|25996.2|26040.3|26036.7|25981.8|25978.2|964
1594280100000|2020-07-09 07:35:00|25999.3|25995.7|26004.8|26001.2|26008.8|26005.2|25983.8|25980.2|860
1594280400000|2020-07-09 07:40:00|26004.3|26000.7|25997.3|25993.7|26005.3|26001.7|25993.3|25989.7|313
1594280700000|2020-07-09 07:45:00|25996.8|25993.2|25999.8|25996.2|26010.8|26007.2|25980.8|25977.2|469
1594281000000|2020-07-09 07:50:00|25999.3|25995.7|26011.8|26008.2|26013.8|26010.2|25992.3|25988.7|470
1594281300000|2020-07-09 07:55:00|26012.3|26008.7|26038.8|26035.2|26044.3|26040.7|26007.3|26003.7|628
1594281600000|2020-07-09 08:00:00|26038.3|26034.7|26048.8|26045.2|26050.3|26046.7|26027.8|26024.2|452
1594281900000|2020-07-09 08:05:00|26048.3|26044.7|26075.8|26072.2|26083.3|26079.7|26045.8|26042.2|716
1594282200000|2020-07-09 08:10:00|26076.3|26072.7|26068.8|26065.2|26079.3|26075.7|26065.3|26061.7|431
1594282500000|2020-07-09 08:15:00|26069.8|26066.2|26075.8|26072.2|26082.3|26078.7|26069.8|26066.2|887
1594282800000|2020-07-09 08:20:00|26076.3|26072.7|26067.3|26063.7|26077.8|26074.2|26057.8|26054.2|456
1594283100000|2020-07-09 08:25:00|26066.8|26063.2|26060.3|26056.7|26072.8|26069.2|26053.8|26050.2|301
1594283400000|2020-07-09 08:30:00|26059.8|26056.2|26048.3|26044.7|26065.3|26061.7|26045.3|26041.7|329
1594283700000|2020-07-09 08:35:00|26047.8|26044.2|26070.8|26067.2|26073.8|26070.2|26045.3|26041.7|339
1594284000000|2020-07-09 08:40:00|26069.8|26066.2|26055.8|26052.2|26070.8|26067.2|26037.8|26034.2|400
1594284300000|2020-07-09 08:45:00|26055.3|26051.7|26051.8|26048.2|26058.8|26055.2|26045.8|26042.2|208
1594284600000|2020-07-09 08:50:00|26053.8|26050.2|26057.8|26054.2|26058.3|26054.7|26044.8|26041.2|248
1594284900000|2020-07-09 08:55:00|26058.3|26054.7|26049.8|26046.2|26063.3|26059.7|26043.8|26040.2|206
1594285200000|2020-07-09 09:00:00|26049.3|26045.7|26052.3|26048.7|26057.8|26054.2|26044.8|26041.2|164
1594285500000|2020-07-09 09:05:00|26051.8|26048.2|26046.8|26043.2|26054.8|26051.2|26044.3|26040.7|186
1594285800000|2020-07-09 09:10:00|26047.3|26043.7|26059.8|26056.2|26062.8|26059.2|26046.8|26043.2|218
1594286100000|2020-07-09 09:15:00|26059.3|26055.7|26024.8|26021.2|26060.8|26057.2|26020.3|26016.7|474
1594286400000|2020-07-09 09:20:00|26025.8|26022.2|26001.8|25998.2|26025.8|26022.2|25999.3|25995.7|374
1594286700000|2020-07-09 09:25:00|26001.3|25997.7|26009.8|26006.2|26010.8|26007.2|25998.8|25995.2|276
1594287000000|2020-07-09 09:30:00|26009.3|26005.7|26014.8|26011.2|26014.8|26011.2|25998.8|25995.2|416
1594287300000|2020-07-09 09:35:00|26014.3|26010.7|26024.8|26021.2|26025.3|26021.7|26012.8|26009.2|210
1594287600000|2020-07-09 09:40:00|26024.3|26020.7|26024.8|26021.2|26029.3|26025.7|26014.8|26011.2|202
1594287900000|2020-07-09 09:45:00|26025.3|26021.7|26047.3|26043.7|26062.3|26058.7|26024.8|26021.2|940
1594288200000|2020-07-09 09:50:00|26047.8|26044.2|26037.8|26034.2|26057.8|26054.2|26014.8|26011.2|1579
1594288500000|2020-07-09 09:55:00|26038.3|26034.7|26034.8|26031.2|26046.3|26042.7|26033.3|26029.7|635
1594288800000|2020-07-09 10:00:00|26035.3|26031.7|26031.8|26028.2|26036.8|26033.2|26015.3|26011.7|433
1594289100000|2020-07-09 10:05:00|26032.3|26028.7|26035.8|26032.2|26048.8|26045.2|26027.8|26024.2|228
1594289400000|2020-07-09 10:10:00|26035.3|26031.7|26036.8|26033.2|26050.3|26046.7|26034.3|26030.7|192
1594289700000|2020-07-09 10:15:00|26036.3|26032.7|26045.8|26042.2|26054.8|26051.2|26033.8|26030.2|206
1594290000000|2020-07-09 10:20:00|26045.3|26041.7|26045.8|26042.2|26053.3|26049.7|26029.8|26026.2|268
1594290300000|2020-07-09 10:25:00|26045.3|26041.7|26043.3|26039.7|26052.3|26048.7|26039.8|26036.2|155
1594290600000|2020-07-09 10:30:00|26043.8|26040.2|26036.8|26033.2|26047.8|26044.2|26029.3|26025.7|261
1594290900000|2020-07-09 10:35:00|26037.3|26033.7|26029.8|26026.2|26037.8|26034.2|26020.8|26017.2|298
1594291200000|2020-07-09 10:40:00|26030.3|26026.7|26016.8|26013.2|26030.3|26026.7|26012.3|26008.7|272
1594291500000|2020-07-09 10:45:00|26016.3|26012.7|26017.8|26014.2|26021.8|26018.2|26012.3|26008.7|173
1594291800000|2020-07-09 10:50:00|26018.8|26015.2|25992.8|25989.2|26021.8|26018.2|25990.8|25987.2|538
1594292100000|2020-07-09 10:55:00|25992.3|25988.7|26007.3|26003.7|26008.8|26005.2|25990.3|25986.7|305
1594292400000|2020-07-09 11:00:00|26006.8|26003.2|26014.8|26011.2|26017.8|26014.2|26006.8|26003.2|443
1594292700000|2020-07-09 11:05:00|26015.3|26011.7|26006.8|26003.2|26016.3|26012.7|26005.8|26002.2|180
1594293000000|2020-07-09 11:10:00|26007.3|26003.7|26009.8|26006.2|26015.3|26011.7|26002.8|25999.2|186
1594293300000|2020-07-09 11:15:00|26010.3|26006.7|26019.3|26015.7|26022.3|26018.7|26007.3|26003.7|182
1594293600000|2020-07-09 11:20:00|26020.8|26017.2|26020.8|26017.2|26023.8|26020.2|26013.8|26010.2|260
1594293900000|2020-07-09 11:25:00|26021.3|26017.7|26063.8|26060.2|26071.8|26068.2|26018.8|26015.2|724
1594294200000|2020-07-09 11:30:00|26063.3|26059.7|26058.3|26054.7|26066.8|26063.2|26048.8|26045.2|466
1594294500000|2020-07-09 11:35:00|26057.8|26054.2|26055.8|26052.2|26067.8|26064.2|26051.3|26047.7|333
1594294800000|2020-07-09 11:40:00|26057.8|26054.2|26056.8|26053.2|26058.8|26055.2|26045.8|26042.2|197
1594295100000|2020-07-09 11:45:00|26056.3|26052.7|26049.3|26045.7|26057.3|26053.7|26045.3|26041.7|203
1594295400000|2020-07-09 11:50:00|26048.8|26045.2|26046.3|26042.7|26053.8|26050.2|26040.8|26037.2|196
1594295700000|2020-07-09 11:55:00|26045.8|26042.2|26048.3|26044.7|26065.3|26061.7|26045.3|26041.7|227
1594296000000|2020-07-09 12:00:00|26048.8|26045.2|26047.8|26044.2|26058.3|26054.7|26044.3|26040.7|262
1594296300000|2020-07-09 12:05:00|26048.3|26044.7|26042.8|26039.2|26051.8|26048.2|26038.3|26034.7|275
1594296600000|2020-07-09 12:10:00|26043.8|26040.2|26038.3|26034.7|26045.8|26042.2|26023.8|26020.2|431
1594296900000|2020-07-09 12:15:00|26037.8|26034.2|26051.8|26048.2|26054.8|26051.2|26035.3|26031.7|228
1594297200000|2020-07-09 12:20:00|26052.3|26048.7|26075.8|26072.2|26075.8|26072.2|26051.8|26048.2|577
1594297500000|2020-07-09 12:25:00|26076.3|26072.7|26072.8|26069.2|26089.3|26085.7|26070.8|26067.2|484
1594297800000|2020-07-09 12:30:00|26072.3|26068.7|26069.8|26066.2|26090.8|26087.2|26068.8|26065.2|1110
1594298100000|2020-07-09 12:35:00|26069.3|26065.7|26087.8|26084.2|26091.3|26087.7|26063.8|26060.2|531
1594298400000|2020-07-09 12:40:00|26087.3|26083.7|26095.8|26092.2|26096.3|26092.7|26086.8|26083.2|430
1594298700000|2020-07-09 12:45:00|26096.3|26092.7|26110.8|26107.2|26112.3|26108.7|26093.8|26090.2|698
1594299000000|2020-07-09 12:50:00|26110.3|26106.7|26088.8|26085.2|26111.3|26107.7|26073.8|26070.2|590
1594299300000|2020-07-09 12:55:00|26089.8|26086.2|26091.8|26088.2|26094.8|26091.2|26083.8|26080.2|318
1594299600000|2020-07-09 13:00:00|26088.8|26085.2|26081.8|26078.2|26091.3|26087.7|26078.8|26075.2|380
1594299900000|2020-07-09 13:05:00|26082.3|26078.7|26085.8|26082.2|26091.3|26087.7|26080.3|26076.7|358
1594300200000|2020-07-09 13:10:00|26085.3|26081.7|26078.3|26074.7|26094.8|26091.2|26074.8|26071.2|476
1594300500000|2020-07-09 13:15:00|26078.8|26075.2|26072.8|26069.2|26078.8|26075.2|26065.8|26062.2|496
1594300800000|2020-07-09 13:20:00|26072.3|26068.7|26083.8|26080.2|26090.3|26086.7|26071.8|26068.2|512
1594301100000|2020-07-09 13:25:00|26083.3|26079.7|26073.8|26070.2|26097.3|26093.7|26072.8|26069.2|651
1594301400000|2020-07-09 13:30:00|26073.2|26070.8|26047.7|26045.3|26106.2|26103.8|26034.7|26032.3|5486
1594301700000|2020-07-09 13:35:00|26047.2|26044.8|25979.7|25977.3|26056.7|26054.3|25972.2|25969.8|4177
1594302000000|2020-07-09 13:40:00|25979.2|25976.8|25962.7|25960.3|25994.7|25992.3|25960.7|25958.3|2959
1594302300000|2020-07-09 13:45:00|25964.7|25962.3|25946.2|25943.8|25966.2|25963.8|25923.7|25921.3|3369
1594302600000|2020-07-09 13:50:00|25945.7|25943.3|25963.7|25961.3|25971.7|25969.3|25926.2|25923.8|3113
1594302900000|2020-07-09 13:55:00|25964.2|25961.8|25976.7|25974.3|25981.7|25979.3|25961.7|25959.3|1779
1594303200000|2020-07-09 14:00:00|25977.7|25975.3|25987.7|25985.3|26002.7|26000.3|25973.7|25971.3|2209
1594303500000|2020-07-09 14:05:00|25986.2|25983.8|25973.7|25971.3|25991.7|25989.3|25968.7|25966.3|1516
1594303800000|2020-07-09 14:10:00|25975.1|25972.7|25935.1|25932.7|25979.1|25976.7|25919.1|25916.7|3185
1594304100000|2020-07-09 14:15:00|25934.6|25932.2|25867.1|25864.7|25934.6|25932.2|25853.6|25851.2|3582
1594304400000|2020-07-09 14:20:00|25867.6|25865.2|25891.1|25888.7|25912.1|25909.7|25844.6|25842.2|3025
1594304700000|2020-07-09 14:25:00|25891.6|25889.2|25888.6|25886.2|25909.1|25906.7|25874.6|25872.2|1676
1594305000000|2020-07-09 14:30:00|25888.1|25885.7|25879.1|25876.7|25905.1|25902.7|25862.6|25860.2|2238
1594305300000|2020-07-09 14:35:00|25879.6|25877.2|25796.6|25794.2|25888.1|25885.7|25791.1|25788.7|4111
1594305600000|2020-07-09 14:40:00|25796.1|25793.7|25721.6|25719.2|25801.1|25798.7|25705.1|25702.7|4759
1594305900000|2020-07-09 14:45:00|25720.6|25718.2|25702.6|25700.2|25755.1|25752.7|25697.1|25694.7|4550
1594306200000|2020-07-09 14:50:00|25702.1|25699.7|25710.6|25708.2|25748.6|25746.2|25681.1|25678.7|4218
1594306500000|2020-07-09 14:55:00|25711.6|25709.2|25627.1|25624.7|25713.1|25710.7|25612.1|25609.7|6021
1594306800000|2020-07-09 15:00:00|25625.1|25622.7|25570.6|25568.2|25651.6|25649.2|25557.6|25555.2|5765
1594307100000|2020-07-09 15:05:00|25571.1|25568.7|25658.6|25656.2|25662.1|25659.7|25545.6|25543.2|5674
1594307400000|2020-07-09 15:10:00|25657.6|25655.2|25656.6|25654.2|25671.1|25668.7|25637.1|25634.7|3180
1594307700000|2020-07-09 15:15:00|25656.1|25653.7|25526.1|25523.7|25662.6|25660.2|25522.6|25520.2|4657
1594308000000|2020-07-09 15:20:00|25527.6|25525.2|25579.1|25576.7|25593.1|25590.7|25521.1|25518.7|4217
1594308300000|2020-07-09 15:25:00|25579.6|25577.2|25605.6|25603.2|25613.6|25611.2|25522.1|25519.7|5457
1594308600000|2020-07-09 15:30:00|25607.6|25605.2|25603.6|25601.2|25624.1|25621.7|25575.6|25573.2|3714
1594308900000|2020-07-09 15:35:00|25602.6|25600.2|25607.1|25604.7|25640.6|25638.2|25596.1|25593.7|2976
1594309200000|2020-07-09 15:40:00|25608.6|25606.2|25562.1|25559.7|25617.1|25614.7|25531.1|25528.7|3184
1594309500000|2020-07-09 15:45:00|25562.6|25560.2|25615.6|25613.2|25628.1|25625.7|25549.6|25547.2|2330
1594309800000|2020-07-09 15:50:00|25616.1|25613.7|25651.6|25649.2|25653.1|25650.7|25593.6|25591.2|1733
1594310100000|2020-07-09 15:55:00|25650.6|25648.2|25638.6|25636.2|25655.6|25653.2|25625.6|25623.2|1203
1594310400000|2020-07-09 16:00:00|25638.1|25635.7|25704.1|25701.7|25717.6|25715.2|25629.6|25627.2|2568
1594310700000|2020-07-09 16:05:00|25704.6|25702.2|25713.6|25711.2|25736.1|25733.7|25704.1|25701.7|2798
1594311000000|2020-07-09 16:10:00|25714.1|25711.7|25683.1|25680.7|25728.1|25725.7|25678.6|25676.2|2458
1594311300000|2020-07-09 16:15:00|25682.6|25680.2|25696.6|25694.2|25709.1|25706.7|25678.6|25676.2|1360
1594311600000|2020-07-09 16:20:00|25697.1|25694.7|25716.1|25713.7|25723.1|25720.7|25677.6|25675.2|839
1594311900000|2020-07-09 16:25:00|25715.6|25713.2|25687.1|25684.7|25721.1|25718.7|25677.6|25675.2|1072
1594312200000|2020-07-09 16:30:00|25687.6|25685.2|25688.6|25686.2|25697.1|25694.7|25667.1|25664.7|1029
1594312500000|2020-07-09 16:35:00|25688.1|25685.7|25683.1|25680.7|25709.6|25707.2|25674.6|25672.2|843
1594312800000|2020-07-09 16:40:00|25683.6|25681.2|25686.6|25684.2|25713.6|25711.2|25677.1|25674.7|859
1594313100000|2020-07-09 16:45:00|25686.1|25683.7|25712.6|25710.2|25730.6|25728.2|25684.6|25682.2|1054
1594313400000|2020-07-09 16:50:00|25712.1|25709.7|25697.6|25695.2|25719.1|25716.7|25689.6|25687.2|1069
1594313700000|2020-07-09 16:55:00|25698.1|25695.7|25716.1|25713.7|25720.1|25717.7|25686.1|25683.7|704
1594314000000|2020-07-09 17:00:00|25715.6|25713.2|25738.1|25735.7|25753.6|25751.2|25693.1|25690.7|2557
1594314300000|2020-07-09 17:05:00|25737.6|25735.2|25754.8|25752.4|25760.3|25757.9|25727.6|25725.2|1180
1594314600000|2020-07-09 17:10:00|25755.3|25752.9|25758.3|25755.9|25773.3|25770.9|25743.8|25741.4|845
1594314900000|2020-07-09 17:15:00|25757.8|25755.4|25761.8|25759.4|25781.3|25778.9|25757.8|25755.4|1092
1594315200000|2020-07-09 17:20:00|25762.3|25759.9|25738.3|25735.9|25763.3|25760.9|25730.3|25727.9|877
1594315500000|2020-07-09 17:25:00|25737.8|25735.4|25741.3|25738.9|25750.3|25747.9|25727.3|25724.9|745
1594315800000|2020-07-09 17:30:00|25746.3|25743.9|25747.8|25745.4|25753.8|25751.4|25733.3|25730.9|768
1594316100000|2020-07-09 17:35:00|25748.3|25745.9|25750.8|25748.4|25757.8|25755.4|25740.3|25737.9|592
1594316400000|2020-07-09 17:40:00|25751.3|25748.9|25724.8|25722.4|25784.8|25782.4|25721.8|25719.4|1753
1594316700000|2020-07-09 17:45:00|25724.3|25721.9|25718.8|25716.4|25728.3|25725.9|25714.8|25712.4|911
1594317000000|2020-07-09 17:50:00|25719.3|25716.9|25708.3|25705.9|25722.8|25720.4|25697.8|25695.4|784
1594317300000|2020-07-09 17:55:00|25708.8|25706.4|25690.8|25688.4|25709.3|25706.9|25678.3|25675.9|740
1594317600000|2020-07-09 18:00:00|25690.3|25687.9|25696.3|25693.9|25709.8|25707.4|25674.8|25672.4|1342
1594317900000|2020-07-09 18:05:00|25696.8|25694.4|25727.3|25724.9|25737.3|25734.9|25692.3|25689.9|2598
1594318200000|2020-07-09 18:10:00|25727.8|25725.4|25727.3|25724.9|25733.3|25730.9|25721.3|25718.9|1288
1594318500000|2020-07-09 18:15:00|25727.8|25725.4|25771.8|25769.4|25780.3|25777.9|25727.8|25725.4|2166
1594318800000|2020-07-09 18:20:00|25772.3|25769.9|25748.8|25746.4|25774.8|25772.4|25743.8|25741.4|1003
1594319100000|2020-07-09 18:25:00|25749.3|25746.9|25761.8|25759.4|25766.8|25764.4|25745.3|25742.9|495
1594319400000|2020-07-09 18:30:00|25762.3|25759.9|25745.3|25742.9|25766.8|25764.4|25740.3|25737.9|965
1594319700000|2020-07-09 18:35:00|25745.8|25743.4|25738.8|25736.4|25756.8|25754.4|25734.8|25732.4|917
1594320000000|2020-07-09 18:40:00|25739.3|25736.9|25734.3|25731.9|25758.3|25755.9|25731.3|25728.9|1092
1594320300000|2020-07-09 18:45:00|25733.8|25731.4|25750.3|25747.9|25758.3|25755.9|25728.3|25725.9|1103
1594320600000|2020-07-09 18:50:00|25750.8|25748.4|25740.3|25737.9|25752.3|25749.9|25734.8|25732.4|1103
1594320900000|2020-07-09 18:55:00|25739.8|25737.4|25766.3|25763.9|25773.8|25771.4|25739.8|25737.4|1571
1594321200000|2020-07-09 19:00:00|25766.8|25764.4|25776.3|25773.9|25789.8|25787.4|25762.8|25760.4|3713
1594321500000|2020-07-09 19:05:00|25776.8|25774.4|25766.8|25764.4|25779.8|25777.4|25760.3|25757.9|1532
1594321800000|2020-07-09 19:10:00|25765.8|25763.4|25799.3|25796.9|25799.3|25796.9|25751.8|25749.4|1928
1594322100000|2020-07-09 19:15:00|25797.3|25794.9|25767.8|25765.4|25817.8|25815.4|25762.8|25760.4|2233
1594322400000|2020-07-09 19:20:00|25766.5|25764.1|25722|25719.6|25769.5|25767.1|25709|25706.6|2274
1594322700000|2020-07-09 19:25:00|25722.5|25720.1|25679|25676.6|25732.5|25730.1|25675.5|25673.1|1997
1594323000000|2020-07-09 19:30:00|25679.5|25677.1|25650.5|25648.1|25692.5|25690.1|25632.5|25630.1|2724
1594323300000|2020-07-09 19:35:00|25651.5|25649.1|25654.5|25652.1|25662.5|25660.1|25614|25611.6|2828
1594323600000|2020-07-09 19:40:00|25656|25653.6|25670.5|25668.1|25676|25673.6|25621|25618.6|2036
1594323900000|2020-07-09 19:45:00|25669.5|25667.1|25735|25732.6|25766|25763.6|25665.5|25663.1|2825
1594324200000|2020-07-09 19:50:00|25736|25733.6|25707|25704.6|25736|25733.6|25691|25688.6|3263
1594324500000|2020-07-09 19:55:00|25708|25705.6|25709|25706.6|25714|25711.6|25667.5|25665.1|3247
1594324800000|2020-07-09 20:00:00|25710.2|25705.4|25719.2|25714.4|25749.2|25744.4|25692.7|25687.9|1729
1594325100000|2020-07-09 20:05:00|25718.7|25713.9|25712.2|25707.4|25719.7|25714.9|25694.7|25689.9|711
1594325400000|2020-07-09 20:10:00|25712.7|25707.9|25698.2|25688.4|25714.2|25709.4|25686.7|25681.9|560
1594325700000|2020-07-09 20:15:00|25697.6|25687.8|25696.7|25686.9|25698.8|25689|25694.1|25684.3|0
1594326000000|2020-07-09 20:20:00|25696.4|25686.6|25694.8|25685|25698.3|25688.5|25694.8|25685|0
1594326300000|2020-07-09 20:25:00|25696|25686.2|25695.7|25685.9|25698.4|25688.6|25695.2|25685.4|0
1594326600000|2020-07-09 20:30:00|25694.2|25689.4|25687.2|25682.4|25703.2|25698.4|25682.2|25677.4|331
1594326900000|2020-07-09 20:35:00|25688.2|25683.4|25689.2|25684.4|25692.2|25687.4|25684.2|25679.4|121
1594327200000|2020-07-09 20:40:00|25687.2|25682.4|25703.2|25698.4|25703.2|25698.4|25687.2|25682.4|139
1594327500000|2020-07-09 20:45:00|25699.2|25694.4|25708.2|25703.4|25714.2|25709.4|25699.2|25694.4|144
1594327800000|2020-07-09 20:50:00|25709.2|25704.4|25708.2|25703.4|25719.2|25714.4|25707.2|25702.4|110
1594328100000|2020-07-09 20:55:00|25709.2|25704.4|25706.9|25697.1|25715.2|25710.4|25702.2|25693.8|58
1594328400000|2020-07-09 21:00:00|25706.7|25696.9|25707.3|25697.5|25707.6|25697.8|25706.7|25696.9|0
1594328700000|2020-07-09 21:05:00|25707|25697.2|25705.5|25695.7|25707|25697.2|25702.1|25692.3|0
1594329000000|2020-07-09 21:10:00|25706|25696.2|25704.1|25694.3|25707.5|25697.7|25701.2|25691.4|0
1594329300000|2020-07-09 21:15:00|25705.9|25696.1|25705.2|25695.4|25705.9|25696.1|25704|25694.2|0
1594329600000|2020-07-09 21:20:00|25705.1|25695.3|25705.2|25695.4|25706.1|25696.3|25704.9|25695.1|0
1594329900000|2020-07-09 21:25:00|25704.9|25695.1|25705.2|25695.4|25705.3|25695.5|25703.9|25694.1|0
1594330200000|2020-07-09 21:30:00|25704.9|25695.1|25703.8|25694|25705.5|25695.7|25703.1|25693.3|0
1594330500000|2020-07-09 21:35:00|25703.2|25693.4|25704|25694.2|25704.1|25694.3|25703.1|25693.3|0
1594330800000|2020-07-09 21:40:00|25704.3|25694.5|25704.9|25695.1|25705.1|25695.3|25704.3|25694.5|0
1594331100000|2020-07-09 21:45:00|25702.5|25692.7|25701.4|25691.6|25704.6|25694.8|25700.8|25691|0
1594331400000|2020-07-09 21:50:00|25703.5|25693.7|25701.3|25691.5|25705.5|25695.7|25698.6|25688.8|0
1594331700000|2020-07-09 21:55:00|25701.2|25691.4|25705.6|25695.8|25708.4|25698.6|25700|25690.2|0
1594332000000|2020-07-09 22:00:00|25715.2|25710.4|25733.7|25728.9|25735.2|25730.4|25705.2|25700.4|171
1594332300000|2020-07-09 22:05:00|25734.2|25729.4|25734.7|25729.9|25743.2|25738.4|25732.2|25727.4|133
1594332600000|2020-07-09 22:10:00|25731.2|25726.4|25722.7|25717.9|25731.2|25726.4|25717.7|25712.9|74
1594332900000|2020-07-09 22:15:00|25722.2|25717.4|25731.7|25726.9|25736.7|25731.9|25722.2|25717.4|73
1594333200000|2020-07-09 22:20:00|25731.2|25726.4|25737.7|25732.9|25738.7|25733.9|25729.7|25724.9|55
1594333500000|2020-07-09 22:25:00|25737.2|25732.4|25734.7|25729.9|25739.7|25734.9|25731.7|25726.9|33
1594333800000|2020-07-09 22:30:00|25735.7|25730.9|25739.7|25734.9|25740.2|25735.4|25733.7|25728.9|48
1594334100000|2020-07-09 22:35:00|25739.2|25734.4|25731.7|25726.9|25739.7|25734.9|25726.2|25721.4|75
1594334400000|2020-07-09 22:40:00|25732.2|25727.4|25729.7|25724.9|25733.2|25728.4|25718.7|25713.9|87
1594334700000|2020-07-09 22:45:00|25730.2|25725.4|25716.7|25711.9|25732.2|25727.4|25714.7|25709.9|123
1594335000000|2020-07-09 22:50:00|25717.2|25712.4|25720.7|25715.9|25725.7|25720.9|25716.7|25711.9|58
1594335300000|2020-07-09 22:55:00|25720.2|25715.4|25725.7|25720.9|25727.7|25722.9|25719.7|25714.9|33
1594335600000|2020-07-09 23:00:00|25726.2|25721.4|25723.2|25718.4|25726.2|25721.4|25719.7|25714.9|52
1594335900000|2020-07-09 23:05:00|25722.7|25717.9|25727.2|25722.4|25727.7|25722.9|25721.2|25716.4|40
1594336200000|2020-07-09 23:10:00|25727.7|25722.9|25725.7|25720.9|25732.2|25727.4|25725.7|25720.9|34
1594336500000|2020-07-09 23:15:00|25725.2|25720.4|25730.7|25725.9|25731.7|25726.9|25722.2|25717.4|57
1594336800000|2020-07-09 23:20:00|25731.2|25726.4|25755.7|25750.9|25759.2|25754.4|25730.2|25725.4|159
1594337100000|2020-07-09 23:25:00|25755.2|25750.4|25767.2|25762.4|25770.2|25765.4|25753.7|25748.9|263
1594337400000|2020-07-09 23:30:00|25770.2|25765.4|25822.2|25817.4|25825.7|25820.9|25768.7|25763.9|570
1594337700000|2020-07-09 23:35:00|25822.7|25817.9|25809.2|25804.4|25825.2|25820.4|25807.2|25802.4|280
1594338000000|2020-07-09 23:40:00|25809.7|25804.9|25805.2|25800.4|25817.7|25812.9|25802.2|25797.4|221
1594338300000|2020-07-09 23:45:00|25805.7|25800.9|25796.7|25791.9|25810.2|25805.4|25795.7|25790.9|173
1594338600000|2020-07-09 23:50:00|25797.2|25792.4|25799.7|25794.9|25802.2|25797.4|25794.7|25789.9|94
1594338900000|2020-07-09 23:55:00|25800.2|25795.4|25799.2|25794.4|25802.2|25797.4|25791.7|25786.9|146
1594339200000|2020-07-10 00:00:00|25799.7|25794.9|25788.7|25783.9|25803.7|25798.9|25773.7|25768.9|323
1594339500000|2020-07-10 00:05:00|25789.2|25784.4|25785.2|25780.4|25794.2|25789.4|25769.7|25764.9|131
1594339800000|2020-07-10 00:10:00|25784.7|25779.9|25785.7|25780.9|25791.7|25786.9|25769.7|25764.9|164
1594340100000|2020-07-10 00:15:00|25786.2|25781.4|25806.2|25801.4|25811.7|25806.9|25786.2|25781.4|328
1594340400000|2020-07-10 00:20:00|25807.7|25802.9|25805.7|25800.9|25809.2|25804.4|25799.2|25794.4|97
1594340700000|2020-07-10 00:25:00|25806.2|25801.4|25797.2|25792.4|25810.2|25805.4|25795.2|25790.4|107
1594341000000|2020-07-10 00:30:00|25796.7|25791.9|25808.2|25803.4|25821.7|25816.9|25792.2|25787.4|236
1594341300000|2020-07-10 00:35:00|25807.7|25802.9|25801.2|25796.4|25810.2|25805.4|25794.7|25789.9|113
1594341600000|2020-07-10 00:40:00|25802.7|25797.9|25779.7|25774.9|25802.7|25797.9|25779.7|25774.9|179
1594341900000|2020-07-10 00:45:00|25780.2|25775.4|25743.7|25738.9|25784.2|25779.4|25742.2|25737.4|525
1594342200000|2020-07-10 00:50:00|25744.2|25739.4|25705.7|25700.9|25744.2|25739.4|25677.7|25672.9|1153
1594342500000|2020-07-10 00:55:00|25706.2|25701.4|25713.2|25708.4|25734.2|25729.4|25705.2|25700.4|490
1594342800000|2020-07-10 01:00:00|25712.7|25707.9|25725.7|25720.9|25733.2|25728.4|25695.2|25690.4|432
1594343100000|2020-07-10 01:05:00|25725.2|25720.4|25727.2|25722.4|25732.2|25727.4|25713.2|25708.4|240
1594343400000|2020-07-10 01:10:00|25728.7|25723.9|25710.7|25705.9|25745.7|25740.9|25701.2|25696.4|345
1594343700000|2020-07-10 01:15:00|25711.2|25706.4|25659.7|25654.9|25731.2|25726.4|25652.7|25647.9|845
1594344000000|2020-07-10 01:20:00|25662.2|25657.4|25657.7|25652.9|25669.2|25664.4|25646.2|25641.4|516
1594344300000|2020-07-10 01:25:00|25658.2|25653.4|25675.2|25670.4|25682.2|25677.4|25657.2|25652.4|293
1594344600000|2020-07-10 01:30:00|25675.7|25670.9|25698.2|25693.4|25703.2|25698.4|25674.2|25669.4|404
1594344900000|2020-07-10 01:35:00|25698.7|25693.9|25673.2|25668.4|25702.2|25697.4|25672.2|25667.4|329
1594345200000|2020-07-10 01:40:00|25673.7|25668.9|25684.2|25679.4|25694.2|25689.4|25663.2|25658.4|428
1594345500000|2020-07-10 01:45:00|25684.7|25679.9|25707.7|25702.9|25714.7|25709.9|25680.2|25675.4|383
1594345800000|2020-07-10 01:50:00|25708.7|25703.9|25720.2|25715.4|25721.7|25716.9|25701.2|25696.4|339
1594346100000|2020-07-10 01:55:00|25720.7|25715.9|25707.2|25702.4|25724.2|25719.4|25705.7|25700.9|242
1594346400000|2020-07-10 02:00:00|25706.7|25701.9|25705.2|25700.4|25708.2|25703.4|25688.7|25683.9|391
1594346700000|2020-07-10 02:05:00|25706.2|25701.4|25706.2|25701.4|25721.2|25716.4|25702.7|25697.9|302
1594347000000|2020-07-10 02:10:00|25706.7|25701.9|25709.2|25704.4|25720.2|25715.4|25701.2|25696.4|162
1594347300000|2020-07-10 02:15:00|25709.7|25704.9|25702.2|25697.4|25715.2|25710.4|25691.7|25686.9|271
1594347600000|2020-07-10 02:20:00|25701.7|25696.9|25704.7|25699.9|25718.7|25713.9|25701.2|25696.4|127
1594347900000|2020-07-10 02:25:00|25705.2|25700.4|25675.7|25670.9|25714.2|25709.4|25675.2|25670.4|380
1594348200000|2020-07-10 02:30:00|25675.2|25670.4|25674.2|25669.4|25689.2|25684.4|25665.7|25660.9|436
1594348500000|2020-07-10 02:35:00|25675.2|25670.4|25667.7|25662.9|25681.2|25676.4|25664.7|25659.9|219
1594348800000|2020-07-10 02:40:00|25666.2|25661.4|25637.7|25632.9|25667.2|25662.4|25636.7|25631.9|416
1594349100000|2020-07-10 02:45:00|25638.2|25633.4|25645.2|25640.4|25651.2|25646.4|25630.2|25625.4|324
1594349400000|2020-07-10 02:50:00|25645.7|25640.9|25652.2|25647.4|25658.2|25653.4|25644.2|25639.4|250
1594349700000|2020-07-10 02:55:00|25651.7|25646.9|25649.2|25644.4|25656.2|25651.4|25638.2|25633.4|164
1594350000000|2020-07-10 03:00:00|25648.7|25643.9|25656.7|25651.9|25663.2|25658.4|25646.2|25641.4|167
1594350300000|2020-07-10 03:05:00|25657.2|25652.4|25662.7|25657.9|25668.2|25663.4|25652.7|25647.9|155
1594350600000|2020-07-10 03:10:00|25664.2|25659.4|25660.2|25655.4|25666.2|25661.4|25655.2|25650.4|88
1594350900000|2020-07-10 03:15:00|25660.7|25655.9|25623.7|25618.9|25662.7|25657.9|25619.2|25614.4|318
1594351200000|2020-07-10 03:20:00|25624.2|25619.4|25635.2|25630.4|25641.7|25636.9|25615.7|25610.9|490
1594351500000|2020-07-10 03:25:00|25635.7|25630.9|25643.2|25638.4|25649.2|25644.4|25632.2|25627.4|292
1594351800000|2020-07-10 03:30:00|25647.2|25642.4|25651.2|25646.4|25654.2|25649.4|25642.2|25637.4|213
1594352100000|2020-07-10 03:35:00|25650.2|25645.4|25652.7|25647.9|25657.2|25652.4|25643.7|25638.9|143
1594352400000|2020-07-10 03:40:00|25652.2|25647.4|25639.2|25634.4|25652.7|25647.9|25636.7|25631.9|92
1594352700000|2020-07-10 03:45:00|25639.7|25634.9|25656.2|25651.4|25658.2|25653.4|25634.2|25629.4|160
1594353000000|2020-07-10 03:50:00|25654.7|25649.9|25651.2|25646.4|25660.7|25655.9|25650.2|25645.4|106
1594353300000|2020-07-10 03:55:00|25651.7|25646.9|25654.2|25649.4|25656.7|25651.9|25645.7|25640.9|98
1594353600000|2020-07-10 04:00:00|25653.7|25648.9|25659.7|25654.9|25661.7|25656.9|25648.7|25643.9|101
1594353900000|2020-07-10 04:05:00|25659.2|25654.4|25635.7|25630.9|25659.7|25654.9|25615.2|25610.4|1043
1594354200000|2020-07-10 04:10:00|25636.2|25631.4|25644.7|25639.9|25646.2|25641.4|25636.2|25631.4|159
1594354500000|2020-07-10 04:15:00|25644.2|25639.4|25623.7|25618.9|25645.7|25640.9|25616.7|25611.9|169
1594354800000|2020-07-10 04:20:00|25624.2|25619.4|25614.7|25609.9|25632.2|25627.4|25611.2|25606.4|147
1594355100000|2020-07-10 04:25:00|25615.2|25610.4|25608.7|25603.9|25616.7|25611.9|25600.2|25595.4|312
1594355400000|2020-07-10 04:30:00|25608.2|25603.4|25619.2|25614.4|25628.2|25623.4|25602.2|25597.4|298
1594355700000|2020-07-10 04:35:00|25618.2|25613.4|25621.2|25616.4|25621.7|25616.9|25607.2|25602.4|142
1594356000000|2020-07-10 04:40:00|25621.7|25616.9|25613.2|25608.4|25627.2|25622.4|25609.2|25604.4|140
1594356300000|2020-07-10 04:45:00|25612.2|25607.4|25605.7|25600.9|25626.2|25621.4|25605.2|25600.4|123
1594356600000|2020-07-10 04:50:00|25605.2|25600.4|25594.7|25589.9|25605.2|25600.4|25587.7|25582.9|371
1594356900000|2020-07-10 04:55:00|25594.2|25589.4|25575.2|25570.4|25599.2|25594.4|25568.2|25563.4|483
1594357200000|2020-07-10 05:00:00|25574.7|25569.9|25558.2|25553.4|25578.7|25573.9|25552.2|25547.4|605
1594357500000|2020-07-10 05:05:00|25557.7|25552.9|25546.2|25541.4|25569.2|25564.4|25542.2|25537.4|521
1594357800000|2020-07-10 05:10:00|25546.7|25541.9|25543.2|25538.4|25555.2|25550.4|25538.7|25533.9|545
1594358100000|2020-07-10 05:15:00|25542.7|25537.9|25518.2|25513.4|25545.2|25540.4|25518.2|25513.4|617
1594358400000|2020-07-10 05:20:00|25517.7|25512.9|25535.2|25530.4|25550.2|25545.4|25515.2|25510.4|609
1594358700000|2020-07-10 05:25:00|25535.7|25530.9|25536.2|25531.4|25542.2|25537.4|25527.2|25522.4|306
1594359000000|2020-07-10 05:30:00|25535.7|25530.9|25505.2|25500.4|25535.7|25530.9|25487.2|25482.4|756
1594359300000|2020-07-10 05:35:00|25504.7|25499.9|25459.7|25454.9|25504.7|25499.9|25445.7|25440.9|990
1594359600000|2020-07-10 05:40:00|25460.2|25455.4|25469.2|25464.4|25469.7|25464.9|25453.7|25448.9|578
1594359900000|2020-07-10 05:45:00|25469.7|25464.9|25480.2|25475.4|25492.2|25487.4|25469.7|25464.9|523
1594360200000|2020-07-10 05:50:00|25480.7|25475.9|25485.7|25480.9|25485.7|25480.9|25463.2|25458.4|516
1594360500000|2020-07-10 05:55:00|25485.2|25480.4|25470.2|25465.4|25487.2|25482.4|25465.7|25460.9|366
1594360800000|2020-07-10 06:00:00|25469.6|25466|25498.6|25495|25509.6|25506|25467.6|25464|805
1594361100000|2020-07-10 06:05:00|25499.1|25495.5|25511.6|25508|25515.6|25512|25486.6|25483|637
1594361400000|2020-07-10 06:10:00|25511.1|25507.5|25479.1|25475.5|25513.6|25510|25476.6|25473|403
1594361700000|2020-07-10 06:15:00|25478.6|25475|25431.6|25428|25485.1|25481.5|25430.6|25427|663
1594362000000|2020-07-10 06:20:00|25432.1|25428.5|25443.1|25439.5|25451.6|25448|25429.1|25425.5|454
1594362300000|2020-07-10 06:25:00|25443.6|25440|25471.1|25467.5|25475.6|25472|25443.6|25440|325
1594362600000|2020-07-10 06:30:00|25471.6|25468|25458.1|25454.5|25478.1|25474.5|25448.6|25445|401
1594362900000|2020-07-10 06:35:00|25457.6|25454|25474.6|25471|25481.6|25478|25454.1|25450.5|335
1594363200000|2020-07-10 06:40:00|25475.1|25471.5|25469.1|25465.5|25486.6|25483|25458.6|25455|408
1594363500000|2020-07-10 06:45:00|25469.6|25466|25423.1|25419.5|25477.6|25474|25421.1|25417.5|655
1594363800000|2020-07-10 06:50:00|25422.6|25419|25437.6|25434|25442.6|25439|25419.1|25415.5|617
1594364100000|2020-07-10 06:55:00|25437.1|25433.5|25444.1|25440.5|25453.6|25450|25431.6|25428|569
1594364400000|2020-07-10 07:00:00|25445.1|25441.5|25459.6|25456|25481.1|25477.5|25439.6|25436|1249
1594364700000|2020-07-10 07:05:00|25460.6|25457|25472.6|25469|25487.6|25484|25441.6|25438|848
1594365000000|2020-07-10 07:10:00|25473.1|25469.5|25472.6|25469|25492.6|25489|25450.1|25446.5|628
1594365300000|2020-07-10 07:15:00|25472.1|25468.5|25479.6|25476|25492.6|25489|25454.6|25451|537
1594365600000|2020-07-10 07:20:00|25479.1|25475.5|25498.1|25494.5|25504.6|25501|25471.1|25467.5|551
1594365900000|2020-07-10 07:25:00|25497.6|25494|25517.1|25513.5|25524.6|25521|25489.1|25485.5|624
1594366200000|2020-07-10 07:30:00|25517.6|25514|25524.6|25521|25539.6|25536|25517.6|25514|864
1594366500000|2020-07-10 07:35:00|25525.1|25521.5|25507.6|25504|25536.6|25533|25504.1|25500.5|557
1594366800000|2020-07-10 07:40:00|25508.1|25504.5|25507.1|25503.5|25523.6|25520|25498.6|25495|359
1594367100000|2020-07-10 07:45:00|25507.6|25504|25506.6|25503|25518.6|25515|25499.6|25496|371
1594367400000|2020-07-10 07:50:00|25506.1|25502.5|25529.1|25525.5|25548.6|25545|25505.1|25501.5|509
1594367700000|2020-07-10 07:55:00|25529.6|25526|25554.6|25551|25559.6|25556|25523.6|25520|410
1594368000000|2020-07-10 08:00:00|25555.6|25552|25605.6|25602|25623.1|25619.5|25552.6|25549|1518
1594368300000|2020-07-10 08:05:00|25606.6|25603|25609.6|25606|25624.1|25620.5|25587.6|25584|845
1594368600000|2020-07-10 08:10:00|25610.1|25606.5|25609.6|25606|25624.1|25620.5|25592.6|25589|1047
1594368900000|2020-07-10 08:15:00|25609.1|25605.5|25603.6|25600|25644.6|25641|25603.1|25599.5|1055
1594369200000|2020-07-10 08:20:00|25602.6|25599|25618.6|25615|25619.6|25616|25598.6|25595|461
1594369500000|2020-07-10 08:25:00|25618.1|25614.5|25606.6|25603|25626.6|25623|25601.1|25597.5|527
1594369800000|2020-07-10 08:30:00|25607.1|25603.5|25571.6|25568|25618.6|25615|25568.1|25564.5|520
1594370100000|2020-07-10 08:35:00|25572.1|25568.5|25571.6|25568|25583.6|25580|25560.6|25557|471
1594370400000|2020-07-10 08:40:00|25572.1|25568.5|25581.6|25578|25587.6|25584|25566.6|25563|287
1594370700000|2020-07-10 08:45:00|25579.6|25576|25547.6|25544|25598.1|25594.5|25534.6|25531|582
1594371000000|2020-07-10 08:50:00|25547.1|25543.5|25532.6|25529|25552.6|25549|25518.6|25515|747
1594371300000|2020-07-10 08:55:00|25532.1|25528.5|25547.6|25544|25548.6|25545|25530.6|25527|321
1594371600000|2020-07-10 09:00:00|25548.1|25544.5|25548.1|25544.5|25561.6|25558|25527.1|25523.5|662
1594371900000|2020-07-10 09:05:00|25547.6|25544|25507.1|25503.5|25564.1|25560.5|25506.6|25503|503
1594372200000|2020-07-10 09:10:00|25508.1|25504.5|25505.1|25501.5|25509.6|25506|25488.6|25485|786
1594372500000|2020-07-10 09:15:00|25504.6|25501|25518.1|25514.5|25522.6|25519|25500.1|25496.5|432
1594372800000|2020-07-10 09:20:00|25517.6|25514|25529.6|25526|25529.6|25526|25504.6|25501|548
1594373100000|2020-07-10 09:25:00|25529.1|25525.5|25529.1|25525.5|25542.6|25539|25519.6|25516|411
1594373400000|2020-07-10 09:30:00|25529.6|25526|25550.6|25547|25555.6|25552|25520.1|25516.5|519
1594373700000|2020-07-10 09:35:00|25550.1|25546.5|25551.1|25547.5|25560.6|25557|25540.6|25537|480
1594374000000|2020-07-10 09:40:00|25550.6|25547|25551.6|25548|25566.6|25563|25548.6|25545|454
1594374300000|2020-07-10 09:45:00|25552.6|25549|25538.6|25535|25564.6|25561|25537.1|25533.5|392
1594374600000|2020-07-10 09:50:00|25538.1|25534.5|25568.6|25565|25571.6|25568|25538.1|25534.5|333
1594374900000|2020-07-10 09:55:00|25569.6|25566|25564.1|25560.5|25581.1|25577.5|25554.6|25551|451
1594375200000|2020-07-10 10:00:00|25563.6|25560|25565.6|25562|25584.6|25581|25556.6|25553|416
1594375500000|2020-07-10 10:05:00|25566.1|25562.5|25573.6|25570|25577.6|25574|25565.1|25561.5|408
1594375800000|2020-07-10 10:10:00|25574.1|25570.5|25571.6|25568|25583.1|25579.5|25559.1|25555.5|280
1594376100000|2020-07-10 10:15:00|25572.6|25569|25545.6|25542|25572.6|25569|25539.6|25536|308
1594376400000|2020-07-10 10:20:00|25545.1|25541.5|25553.1|25549.5|25553.1|25549.5|25537.6|25534|336
1594376700000|2020-07-10 10:25:00|25552.6|25549|25548.1|25544.5|25564.6|25561|25539.6|25536|254
1594377000000|2020-07-10 10:30:00|25549.6|25546|25559.6|25556|25566.1|25562.5|25548.6|25545|215
1594377300000|2020-07-10 10:35:00|25559.1|25555.5|25579.1|25575.5|25583.6|25580|25559.1|25555.5|380
1594377600000|2020-07-10 10:40:00|25579.6|25576|25583.1|25579.5|25594.6|25591|25574.6|25571|346
1594377900000|2020-07-10 10:45:00|25583.6|25580|25585.6|25582|25590.1|25586.5|25578.6|25575|171
1594378200000|2020-07-10 10:50:00|25585.1|25581.5|25591.6|25588|25602.6|25599|25583.1|25579.5|293
1594378500000|2020-07-10 10:55:00|25591.1|25587.5|25600.1|25596.5|25605.6|25602|25585.6|25582|236
1594378800000|2020-07-10 11:00:00|25599.6|25596|25616.6|25613|25621.1|25617.5|25599.6|25596|455
1594379100000|2020-07-10 11:05:00|25617.1|25613.5|25627.6|25624|25646.1|25642.5|25614.1|25610.5|780
1594379400000|2020-07-10 11:10:00|25628.1|25624.5|25631.6|25628|25642.1|25638.5|25627.6|25624|313
1594379700000|2020-07-10 11:15:00|25632.1|25628.5|25613.6|25610|25633.6|25630|25611.6|25608|356
1594380000000|2020-07-10 11:20:00|25614.1|25610.5|25625.6|25622|25633.6|25630|25612.6|25609|394
1594380300000|2020-07-10 11:25:00|25625.1|25621.5|25600.6|25597|25627.6|25624|25599.1|25595.5|522
1594380600000|2020-07-10 11:30:00|25601.1|25597.5|25591.6|25588|25603.6|25600|25591.6|25588|417
1594380900000|2020-07-10 11:35:00|25591.1|25587.5|25599.6|25596|25601.1|25597.5|25588.6|25585|398
1594381200000|2020-07-10 11:40:00|25600.1|25596.5|25603.6|25600|25612.6|25609|25593.1|25589.5|321
1594381500000|2020-07-10 11:45:00|25604.1|25600.5|25568.6|25565|25610.6|25607|25559.6|25556|588
1594381800000|2020-07-10 11:50:00|25569.1|25565.5|25560.6|25557|25578.6|25575|25558.1|25554.5|392
1594382100000|2020-07-10 11:55:00|25561.1|25557.5|25560.6|25557|25573.6|25570|25555.1|25551.5|417
1594382400000|2020-07-10 12:00:00|25561.1|25557.5|25534.1|25530.5|25568.1|25564.5|25523.1|25519.5|811
1594382700000|2020-07-10 12:05:00|25530.6|25527|25527.6|25524|25540.6|25537|25521.6|25518|450
1594383000000|2020-07-10 12:10:00|25528.1|25524.5|25507.6|25504|25529.1|25525.5|25490.6|25487|815
1594383300000|2020-07-10 12:15:00|25507.1|25503.5|25529.1|25525.5|25531.6|25528|25502.6|25499|502
1594383600000|2020-07-10 12:20:00|25530.1|25526.5|25518.6|25515|25530.6|25527|25514.6|25511|467
1594383900000|2020-07-10 12:25:00|25519.1|25515.5|25519.1|25515.5|25533.6|25530|25517.1|25513.5|323
1594384200000|2020-07-10 12:30:00|25519.6|25516|25539.6|25536|25566.1|25562.5|25519.6|25516|1590
1594384500000|2020-07-10 12:35:00|25541.6|25538|25653.6|25650|25657.1|25653.5|25531.6|25528|2347
1594384800000|2020-07-10 12:40:00|25653.1|25649.5|25616.6|25613|25705.6|25702|25616.1|25612.5|2932
1594385100000|2020-07-10 12:45:00|25617.6|25614|25654.1|25650.5|25685.6|25682|25617.6|25614|1688
1594385400000|2020-07-10 12:50:00|25653.6|25650|25633.6|25630|25661.6|25658|25628.6|25625|846
1594385700000|2020-07-10 12:55:00|25633.1|25629.5|25642.6|25639|25648.6|25645|25629.1|25625.5|561
1594386000000|2020-07-10 13:00:00|25642.1|25638.5|25715.6|25712|25718.6|25715|25640.1|25636.5|1867
1594386300000|2020-07-10 13:05:00|25715.1|25711.5|25693.1|25689.5|25745.1|25741.5|25690.1|25686.5|1596
1594386600000|2020-07-10 13:10:00|25693.6|25690|25717.1|25713.5|25725.6|25722|25683.6|25680|1827
1594386900000|2020-07-10 13:15:00|25716.6|25713|25701.1|25697.5|25732.6|25729|25699.6|25696|973
1594387200000|2020-07-10 13:20:00|25700.6|25697|25716.6|25713|25733.6|25730|25700.1|25696.5|818
1594387500000|2020-07-10 13:25:00|25716.1|25712.5|25704.6|25701|25729.6|25726|25703.6|25700|913
1594387800000|2020-07-10 13:30:00|25704|25701.6|25657.5|25655.1|25755|25752.6|25656.5|25654.1|5697
1594388100000|2020-07-10 13:35:00|25657|25654.6|25768|25765.6|25773.5|25771.1|25635.5|25633.1|5850
1594388400000|2020-07-10 13:40:00|25769|25766.6|25823|25820.6|25830.5|25828.1|25763.5|25761.1|4964
1594388700000|2020-07-10 13:45:00|25822.5|25820.1|25791|25788.6|25844|25841.6|25788.5|25786.1|3616
1594389000000|2020-07-10 13:50:00|25791.5|25789.1|25722|25719.6|25799.5|25797.1|25716|25713.6|4133
1594389300000|2020-07-10 13:55:00|25722.5|25720.1|25740.5|25738.1|25749|25746.6|25698|25695.6|2860
1594389600000|2020-07-10 14:00:00|25739|25736.6|25662.5|25660.1|25739|25736.6|25644|25641.6|3362
1594389900000|2020-07-10 14:05:00|25662|25659.6|25711.5|25709.1|25720.5|25718.1|25659.5|25657.1|2922
1594390200000|2020-07-10 14:10:00|25712.9|25710.5|25787.4|25785|25789.9|25787.5|25704.4|25702|2857
1594390500000|2020-07-10 14:15:00|25786.9|25784.5|25752.9|25750.5|25803.4|25801|25749.9|25747.5|2044
1594390800000|2020-07-10 14:20:00|25752.4|25750|25734.9|25732.5|25776.4|25774|25721.9|25719.5|1798
1594391100000|2020-07-10 14:25:00|25734.4|25732|25785.9|25783.5|25801.9|25799.5|25730.4|25728|2801
1594391400000|2020-07-10 14:30:00|25782.9|25780.5|25816.4|25814|25830.4|25828|25770.4|25768|2167
1594391700000|2020-07-10 14:35:00|25816.9|25814.5|25819.9|25817.5|25837.4|25835|25806.4|25804|2416
1594392000000|2020-07-10 14:40:00|25820.4|25818|25899.9|25897.5|25909.4|25907|25820.4|25818|4486
1594392300000|2020-07-10 14:45:00|25898.4|25896|25875.4|25873|25905.4|25903|25867.9|25865.5|3050
1594392600000|2020-07-10 14:50:00|25874.9|25872.5|25866.4|25864|25884.9|25882.5|25845.9|25843.5|1669
1594392900000|2020-07-10 14:55:00|25866.9|25864.5|25863.4|25861|25887.4|25885|25842.9|25840.5|1783
1594393200000|2020-07-10 15:00:00|25859.9|25857.5|25824.4|25822|25872.4|25870|25817.9|25815.5|2335
1594393500000|2020-07-10 15:05:00|25823.4|25821|25873.9|25871.5|25874.4|25872|25818.9|25816.5|1687
1594393800000|2020-07-10 15:10:00|25872.4|25870|25867.4|25865|25891.4|25889|25859.9|25857.5|1167
1594394100000|2020-07-10 15:15:00|25867.9|25865.5|25877.4|25875|25891.4|25889|25867.4|25865|1173
1594394400000|2020-07-10 15:20:00|25876.9|25874.5|25890.9|25888.5|25899.4|25897|25860.9|25858.5|1187
1594394700000|2020-07-10 15:25:00|25891.4|25889|25877.9|25875.5|25896.4|25894|25866.4|25864|997
1594395000000|2020-07-10 15:30:00|25878.4|25876|25849.9|25847.5|25890.9|25888.5|25837.4|25835|1633
1594395300000|2020-07-10 15:35:00|25849.4|25847|25884.4|25882|25893.4|25891|25849.4|25847|1170
1594395600000|2020-07-10 15:40:00|25884.9|25882.5|25922.4|25920|25927.9|25925.5|25884.9|25882.5|1685
1594395900000|2020-07-10 15:45:00|25921.9|25919.5|25909.4|25907|25927.9|25925.5|25899.9|25897.5|1525
1594396200000|2020-07-10 15:50:00|25907.4|25905|25918.9|25916.5|25922.4|25920|25907.4|25905|1111
1594396500000|2020-07-10 15:55:00|25918.4|25916|25932.4|25930|25940.9|25938.5|25904.9|25902.5|2442
1594396800000|2020-07-10 16:00:00|25932.9|25930.5|25932.9|25930.5|25946.9|25944.5|25914.4|25912|3707
1594397100000|2020-07-10 16:05:00|25933.4|25931|25953.4|25951|25964.4|25962|25931.4|25929|3208
1594397400000|2020-07-10 16:10:00|25954.9|25952.5|25952.9|25950.5|25964.4|25962|25945.9|25943.5|2667
1594397700000|2020-07-10 16:15:00|25952.4|25950|25908.4|25906|25956.4|25954|25900.9|25898.5|1699
1594398000000|2020-07-10 16:20:00|25908.9|25906.5|25888.4|25886|25919.9|25917.5|25878.9|25876.5|1509
1594398300000|2020-07-10 16:25:00|25888.9|25886.5|25870.9|25868.5|25895.4|25893|25866.9|25864.5|1185
1594398600000|2020-07-10 16:30:00|25871.4|25869|25871.4|25869|25879.9|25877.5|25860.9|25858.5|877
1594398900000|2020-07-10 16:35:00|25870.9|25868.5|25866.4|25864|25884.4|25882|25862.9|25860.5|751
1594399200000|2020-07-10 16:40:00|25866.9|25864.5|25898.9|25896.5|25901.4|25899|25837.9|25835.5|1976
1594399500000|2020-07-10 16:45:00|25897.9|25895.5|25907.4|25905|25911.4|25909|25890.9|25888.5|822
1594399800000|2020-07-10 16:50:00|25906.9|25904.5|25923.4|25921|25925.9|25923.5|25901.9|25899.5|854
1594400100000|2020-07-10 16:55:00|25922.9|25920.5|25930.9|25928.5|25939.4|25937|25922.4|25920|880
1594400400000|2020-07-10 17:00:00|25929.4|25927|25924.8|25922.4|25932.9|25930.5|25912.9|25910.5|961
1594400700000|2020-07-10 17:05:00|25925.3|25922.9|25925.8|25923.4|25931.8|25929.4|25920.8|25918.4|539
1594401000000|2020-07-10 17:10:00|25925.3|25922.9|25900.3|25897.9|25927.8|25925.4|25892.8|25890.4|1153
1594401300000|2020-07-10 17:15:00|25901.3|25898.9|25889.3|25886.9|25908.8|25906.4|25882.3|25879.9|882
1594401600000|2020-07-10 17:20:00|25887.8|25885.4|25901.8|25899.4|25915.3|25912.9|25879.8|25877.4|1005
1594401900000|2020-07-10 17:25:00|25901.3|25898.9|25912.8|25910.4|25913.8|25911.4|25888.8|25886.4|747
1594402200000|2020-07-10 17:30:00|25912.3|25909.9|25910.8|25908.4|25920.8|25918.4|25904.3|25901.9|635
1594402500000|2020-07-10 17:35:00|25910.3|25907.9|25927.8|25925.4|25936.8|25934.4|25905.3|25902.9|759
1594402800000|2020-07-10 17:40:00|25928.3|25925.9|25956.8|25954.4|25959.3|25956.9|25926.8|25924.4|1242
1594403100000|2020-07-10 17:45:00|25957.3|25954.9|25976.8|25974.4|25977.3|25974.9|25950.3|25947.9|1049
1594403400000|2020-07-10 17:50:00|25977.3|25974.9|25989.8|25987.4|25996.8|25994.4|25974.3|25971.9|1380
1594403700000|2020-07-10 17:55:00|25990.3|25987.9|25989.8|25987.4|25998.3|25995.9|25982.8|25980.4|947
1594404000000|2020-07-10 18:00:00|25990.3|25987.9|25997.3|25994.9|26002.3|25999.9|25982.3|25979.9|1042
1594404300000|2020-07-10 18:05:00|25996.8|25994.4|25997.8|25995.4|26008.3|26005.9|25993.8|25991.4|1058
1594404600000|2020-07-10 18:10:00|25998.3|25995.9|25978.8|25976.4|26002.8|26000.4|25974.3|25971.9|1044
1594404900000|2020-07-10 18:15:00|25979.3|25976.9|25982.3|25979.9|25994.8|25992.4|25969.3|25966.9|986
1594405200000|2020-07-10 18:20:00|25982.8|25980.4|25982.3|25979.9|25985.3|25982.9|25963.3|25960.9|903
1594405500000|2020-07-10 18:25:00|25981.8|25979.4|25988.3|25985.9|25991.3|25988.9|25975.8|25973.4|577
1594405800000|2020-07-10 18:30:00|25987.3|25984.9|26015.8|26013.4|26017.3|26014.9|25984.3|25981.9|872
1594406100000|2020-07-10 18:35:00|26015.3|26012.9|26017.3|26014.9|26020.3|26017.9|26005.8|26003.4|509
1594406400000|2020-07-10 18:40:00|26016.8|26014.4|26020.3|26017.9|26023.3|26020.9|26010.3|26007.9|631
1594406700000|2020-07-10 18:45:00|26020.8|26018.4|26021.8|26019.4|26031.3|26028.9|26015.3|26012.9|967
1594407000000|2020-07-10 18:50:00|26021.3|26018.9|26018.8|26016.4|26029.3|26026.9|26013.3|26010.9|592
1594407300000|2020-07-10 18:55:00|26019.3|26016.9|26012.8|26010.4|26025.3|26022.9|26001.8|25999.4|1252
1594407600000|2020-07-10 19:00:00|26013.3|26010.9|26008.8|26006.4|26013.3|26010.9|25977.3|25974.9|1765
1594407900000|2020-07-10 19:05:00|26009.3|26006.9|26003.8|26001.4|26015.8|26013.4|25982.8|25980.4|1047
1594408200000|2020-07-10 19:10:00|26003.3|26000.9|26038.3|26035.9|26042.8|26040.4|26001.3|25998.9|1364
1594408500000|2020-07-10 19:15:00|26037.3|26034.9|26059.3|26056.9|26062.3|26059.9|26033.3|26030.9|1705
1594408800000|2020-07-10 19:20:00|26058.7|26056.3|26062.7|26060.3|26067.7|26065.3|26049.7|26047.3|1098
1594409100000|2020-07-10 19:25:00|26063.2|26060.8|26057.2|26054.8|26067.2|26064.8|26049.2|26046.8|805
1594409400000|2020-07-10 19:30:00|26056.7|26054.3|26080.7|26078.3|26082.7|26080.3|26042.7|26040.3|2082
1594409700000|2020-07-10 19:35:00|26080.2|26077.8|26063.2|26060.8|26090.2|26087.8|26045.7|26043.3|1969
1594410000000|2020-07-10 19:40:00|26063.7|26061.3|26039.7|26037.3|26072.2|26069.8|26030.7|26028.3|1279
1594410300000|2020-07-10 19:45:00|26039.2|26036.8|26086.2|26083.8|26086.7|26084.3|26038.7|26036.3|1624
1594410600000|2020-07-10 19:50:00|26085.7|26083.3|26095.7|26093.3|26102.2|26099.8|26078.2|26075.8|2213
1594410900000|2020-07-10 19:55:00|26095.2|26092.8|26078.7|26076.3|26104.2|26101.8|26077.7|26075.3|2948
1594411200000|2020-07-10 20:00:00|26079.9|26075.1|26096.4|26091.6|26104.9|26100.1|26073.4|26068.6|1507
1594411500000|2020-07-10 20:05:00|26095.9|26091.1|26097.4|26092.6|26113.4|26108.6|26089.9|26085.1|1026
1594411800000|2020-07-10 20:10:00|26096.9|26092.1|26106.1|26096.3|26109.5|26101.6|26091.4|26086.6|1029
1594412100000|2020-07-10 20:15:00|26105.8|26096|26094.2|26084.4|26106|26096.2|26094.2|26084.4|1
1594412400000|2020-07-10 20:20:00|26094.1|26084.3|26094.8|26085|26097.5|26087.7|26093.7|26083.9|0
1594412700000|2020-07-10 20:25:00|26095.1|26085.3|26096|26086.2|26099.3|26089.5|26095.1|26085.3|0
1594413000000|2020-07-10 20:30:00|26102.4|26097.6|26112.4|26107.6|26117.4|26112.6|26098.4|26093.6|325
1594413300000|2020-07-10 20:35:00|26113.4|26108.6|26118.4|26113.6|26120.4|26115.6|26106.4|26101.6|289
1594413600000|2020-07-10 20:40:00|26119.4|26114.6|26120.4|26115.6|26124.4|26119.6|26115.4|26110.6|262
1594413900000|2020-07-10 20:45:00|26121.4|26116.6|26122.4|26117.6|26127.4|26122.6|26117.4|26112.6|120
1594414200000|2020-07-10 20:50:00|26123.4|26118.6|26117.4|26112.6|26127.4|26122.6|26113.4|26108.6|151
1594414500000|2020-07-10 20:55:00|26113.4|26108.6|26104.7|26094.9|26116.4|26111.6|26096.4|26091.6|139
1594591200000|2020-07-12 22:00:00|26238.4|26233.6|26231.4|26226.6|26261.9|26257.1|26193.4|26188.6|989
1594591500000|2020-07-12 22:05:00|26231.9|26227.1|26230.9|26226.1|26253.4|26248.6|26203.4|26198.6|515
1594591800000|2020-07-12 22:10:00|26231.4|26226.6|26263.9|26259.1|26291.9|26287.1|26231.4|26226.6|436
1594592100000|2020-07-12 22:15:00|26264.4|26259.6|26262.9|26258.1|26268.4|26263.6|26251.4|26246.6|229
1594592400000|2020-07-12 22:20:00|26262.4|26257.6|26276.9|26272.1|26298.4|26293.6|26261.9|26257.1|560
1594592700000|2020-07-12 22:25:00|26277.4|26272.6|26267.9|26263.1|26282.4|26277.6|26256.9|26252.1|365
1594593000000|2020-07-12 22:30:00|26268.4|26263.6|26267.4|26262.6|26270.4|26265.6|26254.4|26249.6|184
1594593300000|2020-07-12 22:35:00|26266.9|26262.1|26257.4|26252.6|26269.4|26264.6|26256.4|26251.6|121
1594593600000|2020-07-12 22:40:00|26256.4|26251.6|26244.9|26240.1|26256.9|26252.1|26235.4|26230.6|302
1594593900000|2020-07-12 22:45:00|26244.4|26239.6|26250.9|26246.1|26259.9|26255.1|26234.4|26229.6|231
1594594200000|2020-07-12 22:50:00|26250.4|26245.6|26243.4|26238.6|26253.4|26248.6|26239.4|26234.6|143
1594594500000|2020-07-12 22:55:00|26243.9|26239.1|26249.4|26244.6|26252.4|26247.6|26237.9|26233.1|137
1594594800000|2020-07-12 23:00:00|26250.9|26246.1|26247.9|26243.1|26263.4|26258.6|26244.9|26240.1|377
1594595100000|2020-07-12 23:05:00|26248.4|26243.6|26229.4|26224.6|26257.4|26252.6|26227.9|26223.1|233
1594595400000|2020-07-12 23:10:00|26228.9|26224.1|26219.9|26215.1|26231.4|26226.6|26206.9|26202.1|255
1594595700000|2020-07-12 23:15:00|26220.4|26215.6|26209.9|26205.1|26225.4|26220.6|26206.4|26201.6|139
1594596000000|2020-07-12 23:20:00|26210.4|26205.6|26191.4|26186.6|26213.4|26208.6|26175.4|26170.6|460
1594596300000|2020-07-12 23:25:00|26190.4|26185.6|26210.9|26206.1|26215.9|26211.1|26184.4|26179.6|212
1594596600000|2020-07-12 23:30:00|26211.4|26206.6|26207.9|26203.1|26215.4|26210.6|26184.9|26180.1|398
1594596900000|2020-07-12 23:35:00|26206.9|26202.1|26202.9|26198.1|26226.9|26222.1|26201.4|26196.6|652
1594597200000|2020-07-12 23:40:00|26203.4|26198.6|26206.9|26202.1|26206.9|26202.1|26189.9|26185.1|150
1594597500000|2020-07-12 23:45:00|26205.4|26200.6|26212.4|26207.6|26215.9|26211.1|26200.4|26195.6|172
1594597800000|2020-07-12 23:50:00|26211.9|26207.1|26203.4|26198.6|26214.4|26209.6|26197.9|26193.1|111
1594598100000|2020-07-12 23:55:00|26203.9|26199.1|26182.4|26177.6|26206.4|26201.6|26181.9|26177.1|188
1594598400000|2020-07-13 00:00:00|26181.4|26176.6|26160.4|26155.6|26197.9|26193.1|26145.9|26141.1|738
1594598700000|2020-07-13 00:05:00|26158.9|26154.1|26163.4|26158.6|26170.9|26166.1|26152.4|26147.6|521
1594599000000|2020-07-13 00:10:00|26164.4|26159.6|26163.4|26158.6|26168.4|26163.6|26146.9|26142.1|364
1594599300000|2020-07-13 00:15:00|26163.9|26159.1|26148.9|26144.1|26164.4|26159.6|26142.4|26137.6|310
1594599600000|2020-07-13 00:20:00|26147.9|26143.1|26168.4|26163.6|26169.4|26164.6|26145.4|26140.6|420
1594599900000|2020-07-13 00:25:00|26168.9|26164.1|26188.9|26184.1|26193.4|26188.6|26167.4|26162.6|333
1594600200000|2020-07-13 00:30:00|26189.4|26184.6|26197.4|26192.6|26199.4|26194.6|26180.4|26175.6|190
1594600500000|2020-07-13 00:35:00|26196.9|26192.1|26186.4|26181.6|26200.4|26195.6|26180.4|26175.6|208
1594600800000|2020-07-13 00:40:00|26187.9|26183.1|26200.4|26195.6|26204.4|26199.6|26185.4|26180.6|209
1594601100000|2020-07-13 00:45:00|26202.9|26198.1|26198.9|26194.1|26205.9|26201.1|26190.4|26185.6|192
1594601400000|2020-07-13 00:50:00|26198.4|26193.6|26196.4|26191.6|26204.4|26199.6|26189.9|26185.1|150
1594601700000|2020-07-13 00:55:00|26196.9|26192.1|26218.4|26213.6|26221.9|26217.1|26195.9|26191.1|221
1594602000000|2020-07-13 01:00:00|26218.9|26214.1|26228.4|26223.6|26243.4|26238.6|26218.9|26214.1|575
1594602300000|2020-07-13 01:05:00|26227.9|26223.1|26200.4|26195.6|26229.9|26225.1|26199.9|26195.1|315
1594602600000|2020-07-13 01:10:00|26199.9|26195.1|26218.4|26213.6|26225.4|26220.6|26199.9|26195.1|280
1594602900000|2020-07-13 01:15:00|26218.9|26214.1|26199.4|26194.6|26220.4|26215.6|26181.4|26176.6|369
1594603200000|2020-07-13 01:20:00|26200.4|26195.6|26188.4|26183.6|26200.9|26196.1|26178.9|26174.1|181
1594603500000|2020-07-13 01:25:00|26187.9|26183.1|26204.4|26199.6|26208.4|26203.6|26182.9|26178.1|320
1594603800000|2020-07-13 01:30:00|26204.9|26200.1|26236.4|26231.6|26239.9|26235.1|26204.4|26199.6|436
1594604100000|2020-07-13 01:35:00|26236.9|26232.1|26237.9|26233.1|26242.9|26238.1|26232.4|26227.6|242
1594604400000|2020-07-13 01:40:00|26237.4|26232.6|26215.4|26210.6|26238.9|26234.1|26211.4|26206.6|308
1594604700000|2020-07-13 01:45:00|26214.9|26210.1|26237.4|26232.6|26240.9|26236.1|26214.9|26210.1|199
1594605000000|2020-07-13 01:50:00|26236.9|26232.1|26244.9|26240.1|26250.4|26245.6|26231.4|26226.6|159
1594605300000|2020-07-13 01:55:00|26245.4|26240.6|26243.9|26239.1|26258.4|26253.6|26241.4|26236.6|201
1594605600000|2020-07-13 02:00:00|26243.4|26238.6|26244.9|26240.1|26245.4|26240.6|26223.4|26218.6|262
1594605900000|2020-07-13 02:05:00|26245.4|26240.6|26236.4|26231.6|26247.4|26242.6|26213.9|26209.1|970
1594606200000|2020-07-13 02:10:00|26235.9|26231.1|26254.4|26249.6|26264.9|26260.1|26234.4|26229.6|541
1594606500000|2020-07-13 02:15:00|26253.4|26248.6|26270.4|26265.6|26271.4|26266.6|26250.4|26245.6|331
1594606800000|2020-07-13 02:20:00|26268.4|26263.6|26263.9|26259.1|26270.9|26266.1|26260.9|26256.1|162
1594607100000|2020-07-13 02:25:00|26263.4|26258.6|26254.4|26249.6|26264.4|26259.6|26247.4|26242.6|151
1594607400000|2020-07-13 02:30:00|26254.9|26250.1|26270.4|26265.6|26272.4|26267.6|26251.4|26246.6|163
1594607700000|2020-07-13 02:35:00|26271.4|26266.6|26266.4|26261.6|26275.9|26271.1|26265.9|26261.1|208
1594608000000|2020-07-13 02:40:00|26267.4|26262.6|26241.9|26237.1|26268.4|26263.6|26232.4|26227.6|311
1594608300000|2020-07-13 02:45:00|26241.4|26236.6|26244.9|26240.1|26251.4|26246.6|26239.4|26234.6|126
1594608600000|2020-07-13 02:50:00|26244.4|26239.6|26249.9|26245.1|26262.9|26258.1|26244.4|26239.6|120
1594608900000|2020-07-13 02:55:00|26249.4|26244.6|26243.9|26239.1|26249.4|26244.6|26238.4|26233.6|112
1594609200000|2020-07-13 03:00:00|26244.4|26239.6|26236.4|26231.6|26244.4|26239.6|26227.4|26222.6|192
1594609500000|2020-07-13 03:05:00|26232.9|26228.1|26235.4|26230.6|26253.9|26249.1|26231.9|26227.1|232
1594609800000|2020-07-13 03:10:00|26235.9|26231.1|26243.9|26239.1|26251.4|26246.6|26234.4|26229.6|232
1594610100000|2020-07-13 03:15:00|26243.4|26238.6|26260.9|26256.1|26262.9|26258.1|26243.4|26238.6|187
1594610400000|2020-07-13 03:20:00|26260.4|26255.6|26247.9|26243.1|26260.4|26255.6|26240.9|26236.1|132
1594610700000|2020-07-13 03:25:00|26248.4|26243.6|26258.9|26254.1|26269.4|26264.6|26248.4|26243.6|185
1594611000000|2020-07-13 03:30:00|26259.4|26254.6|26253.9|26249.1|26269.4|26264.6|26251.9|26247.1|164
1594611300000|2020-07-13 03:35:00|26253.4|26248.6|26248.9|26244.1|26255.9|26251.1|26246.4|26241.6|93
1594611600000|2020-07-13 03:40:00|26249.4|26244.6|26252.9|26248.1|26256.4|26251.6|26246.4|26241.6|145
1594611900000|2020-07-13 03:45:00|26252.4|26247.6|26257.4|26252.6|26262.4|26257.6|26249.9|26245.1|75
1594612200000|2020-07-13 03:50:00|26256.9|26252.1|26253.9|26249.1|26262.4|26257.6|26252.4|26247.6|85
1594612500000|2020-07-13 03:55:00|26254.4|26249.6|26246.4|26241.6|26255.9|26251.1|26245.9|26241.1|82
1594612800000|2020-07-13 04:00:00|26247.4|26242.6|26253.9|26249.1|26258.4|26253.6|26246.9|26242.1|55
1594613100000|2020-07-13 04:05:00|26254.4|26249.6|26247.4|26242.6|26257.4|26252.6|26242.9|26238.1|78
1594613400000|2020-07-13 04:10:00|26246.9|26242.1|26249.4|26244.6|26255.4|26250.6|26245.4|26240.6|80
1594613700000|2020-07-13 04:15:00|26248.9|26244.1|26259.4|26254.6|26266.4|26261.6|26248.4|26243.6|172
1594614000000|2020-07-13 04:20:00|26258.9|26254.1|26258.4|26253.6|26260.9|26256.1|26250.4|26245.6|82
1594614300000|2020-07-13 04:25:00|26257.9|26253.1|26252.9|26248.1|26260.4|26255.6|26252.4|26247.6|32
1594614600000|2020-07-13 04:30:00|26252.4|26247.6|26251.4|26246.6|26255.9|26251.1|26244.4|26239.6|280
1594614900000|2020-07-13 04:35:00|26251.9|26247.1|26250.4|26245.6|26255.4|26250.6|26248.9|26244.1|71
1594615200000|2020-07-13 04:40:00|26250.9|26246.1|26239.4|26234.6|26251.4|26246.6|26237.4|26232.6|161
1594615500000|2020-07-13 04:45:00|26241.4|26236.6|26245.9|26241.1|26249.9|26245.1|26241.4|26236.6|51
1594615800000|2020-07-13 04:50:00|26245.4|26240.6|26252.4|26247.6|26260.4|26255.6|26243.4|26238.6|123
1594616100000|2020-07-13 04:55:00|26252.9|26248.1|26246.4|26241.6|26255.4|26250.6|26245.4|26240.6|92
1594616400000|2020-07-13 05:00:00|26245.9|26241.1|26262.9|26258.1|26269.4|26264.6|26245.4|26240.6|866
1594616700000|2020-07-13 05:05:00|26262.4|26257.6|26274.4|26269.6|26291.4|26286.6|26259.4|26254.6|610
1594617000000|2020-07-13 05:10:00|26274.9|26270.1|26276.9|26272.1|26279.9|26275.1|26273.9|26269.1|119
1594617300000|2020-07-13 05:15:00|26277.4|26272.6|26279.4|26274.6|26287.4|26282.6|26276.9|26272.1|124
1594617600000|2020-07-13 05:20:00|26279.9|26275.1|26286.9|26282.1|26292.4|26287.6|26277.9|26273.1|149
1594617900000|2020-07-13 05:25:00|26286.4|26281.6|26288.4|26283.6|26289.9|26285.1|26280.4|26275.6|121
1594618200000|2020-07-13 05:30:00|26289.4|26284.6|26287.4|26282.6|26292.4|26287.6|26284.4|26279.6|228
1594618500000|2020-07-13 05:35:00|26287.9|26283.1|26283.9|26279.1|26291.4|26286.6|26276.9|26272.1|181
1594618800000|2020-07-13 05:40:00|26284.4|26279.6|26291.4|26286.6|26292.9|26288.1|26277.9|26273.1|153
1594619100000|2020-07-13 05:45:00|26292.4|26287.6|26292.9|26288.1|26294.4|26289.6|26283.4|26278.6|135
1594619400000|2020-07-13 05:50:00|26290.9|26286.1|26297.4|26292.6|26297.9|26293.1|26286.4|26281.6|262
1594619700000|2020-07-13 05:55:00|26297.9|26293.1|26299.4|26294.6|26308.9|26304.1|26295.9|26291.1|396
1594620000000|2020-07-13 06:00:00|26298.8|26295.2|26313.8|26310.2|26338.3|26334.7|26295.8|26292.2|863
1594620300000|2020-07-13 06:05:00|26313.3|26309.7|26301.3|26297.7|26327.3|26323.7|26295.8|26292.2|425
1594620600000|2020-07-13 06:10:00|26299.8|26296.2|26287.8|26284.2|26306.8|26303.2|26278.8|26275.2|386
1594620900000|2020-07-13 06:15:00|26287.3|26283.7|26282.8|26279.2|26293.3|26289.7|26278.8|26275.2|198
1594621200000|2020-07-13 06:20:00|26282.3|26278.7|26272.3|26268.7|26285.3|26281.7|26271.8|26268.2|234
1594621500000|2020-07-13 06:25:00|26270.8|26267.2|26263.8|26260.2|26272.3|26268.7|26254.8|26251.2|439
1594621800000|2020-07-13 06:30:00|26264.8|26261.2|26263.3|26259.7|26279.3|26275.7|26261.3|26257.7|254
1594622100000|2020-07-13 06:35:00|26262.8|26259.2|26260.8|26257.2|26281.3|26277.7|26260.8|26257.2|143
1594622400000|2020-07-13 06:40:00|26260.3|26256.7|26280.3|26276.7|26281.8|26278.2|26259.8|26256.2|166
1594622700000|2020-07-13 06:45:00|26280.8|26277.2|26271.8|26268.2|26283.8|26280.2|26270.8|26267.2|162
1594623000000|2020-07-13 06:50:00|26271.3|26267.7|26265.3|26261.7|26273.8|26270.2|26260.8|26257.2|206
1594623300000|2020-07-13 06:55:00|26265.8|26262.2|26251.8|26248.2|26274.8|26271.2|26251.8|26248.2|560
1594623600000|2020-07-13 07:00:00|26251.3|26247.7|26253.3|26249.7|26278.8|26275.2|26243.8|26240.2|500
1594623900000|2020-07-13 07:05:00|26253.8|26250.2|26220.8|26217.2|26254.3|26250.7|26201.8|26198.2|865
1594624200000|2020-07-13 07:10:00|26220.3|26216.7|26206.8|26203.2|26233.3|26229.7|26204.8|26201.2|444
1594624500000|2020-07-13 07:15:00|26208.3|26204.7|26229.3|26225.7|26236.8|26233.2|26201.8|26198.2|535
1594624800000|2020-07-13 07:20:00|26229.8|26226.2|26246.8|26243.2|26270.8|26267.2|26226.8|26223.2|693
1594625100000|2020-07-13 07:25:00|26245.3|26241.7|26230.8|26227.2|26251.8|26248.2|26219.3|26215.7|421
1594625400000|2020-07-13 07:30:00|26230.3|26226.7|26264.8|26261.2|26274.8|26271.2|26225.8|26222.2|502
1594625700000|2020-07-13 07:35:00|26264.3|26260.7|26268.8|26265.2|26273.3|26269.7|26251.8|26248.2|317
1594626000000|2020-07-13 07:40:00|26268.3|26264.7|26258.8|26255.2|26277.8|26274.2|26248.8|26245.2|478
1594626300000|2020-07-13 07:45:00|26260.8|26257.2|26235.3|26231.7|26265.8|26262.2|26231.8|26228.2|274
1594626600000|2020-07-13 07:50:00|26234.8|26231.2|26231.8|26228.2|26245.8|26242.2|26226.8|26223.2|353
1594626900000|2020-07-13 07:55:00|26232.3|26228.7|26216.3|26212.7|26247.8|26244.2|26213.8|26210.2|312
1594627200000|2020-07-13 08:00:00|26216.8|26213.2|26190.8|26187.2|26216.8|26213.2|26187.8|26184.2|602
1594627500000|2020-07-13 08:05:00|26192.8|26189.2|26215.8|26212.2|26217.8|26214.2|26190.8|26187.2|445
1594627800000|2020-07-13 08:10:00|26216.3|26212.7|26221.8|26218.2|26231.8|26228.2|26214.8|26211.2|385
1594628100000|2020-07-13 08:15:00|26221.3|26217.7|26193.8|26190.2|26225.8|26222.2|26187.8|26184.2|467
1594628400000|2020-07-13 08:20:00|26193.3|26189.7|26189.3|26185.7|26202.8|26199.2|26184.3|26180.7|400
1594628700000|2020-07-13 08:25:00|26188.8|26185.2|26199.8|26196.2|26200.8|26197.2|26180.8|26177.2|470
1594629000000|2020-07-13 08:30:00|26203.8|26200.2|26159.8|26156.2|26204.8|26201.2|26150.8|26147.2|892
1594629300000|2020-07-13 08:35:00|26156.8|26153.2|26185.3|26181.7|26186.8|26183.2|26147.8|26144.2|432
1594629600000|2020-07-13 08:40:00|26185.8|26182.2|26195.8|26192.2|26197.8|26194.2|26176.8|26173.2|335
1594629900000|2020-07-13 08:45:00|26196.3|26192.7|26198.3|26194.7|26206.8|26203.2|26183.8|26180.2|371
1594630200000|2020-07-13 08:50:00|26197.8|26194.2|26198.8|26195.2|26209.3|26205.7|26191.8|26188.2|182
1594630500000|2020-07-13 08:55:00|26199.3|26195.7|26193.3|26189.7|26199.8|26196.2|26179.3|26175.7|250
1594630800000|2020-07-13 09:00:00|26194.8|26191.2|26215.3|26211.7|26219.8|26216.2|26192.3|26188.7|476
1594631100000|2020-07-13 09:05:00|26215.8|26212.2|26217.3|26213.7|26225.8|26222.2|26214.8|26211.2|252
1594631400000|2020-07-13 09:10:00|26216.8|26213.2|26223.8|26220.2|26226.3|26222.7|26213.8|26210.2|296
1594631700000|2020-07-13 09:15:00|26224.3|26220.7|26229.8|26226.2|26241.3|26237.7|26216.3|26212.7|372
1594632000000|2020-07-13 09:20:00|26229.3|26225.7|26188.8|26185.2|26230.3|26226.7|26179.8|26176.2|542
1594632300000|2020-07-13 09:25:00|26189.3|26185.7|26209.8|26206.2|26209.8|26206.2|26187.8|26184.2|232
1594632600000|2020-07-13 09:30:00|26210.3|26206.7|26211.8|26208.2|26217.8|26214.2|26198.8|26195.2|202
1594632900000|2020-07-13 09:35:00|26212.3|26208.7|26238.3|26234.7|26247.8|26244.2|26211.3|26207.7|350
1594633200000|2020-07-13 09:40:00|26238.8|26235.2|26219.8|26216.2|26240.3|26236.7|26218.8|26215.2|220
1594633500000|2020-07-13 09:45:00|26220.3|26216.7|26233.3|26229.7|26239.8|26236.2|26217.3|26213.7|201
1594633800000|2020-07-13 09:50:00|26232.8|26229.2|26236.8|26233.2|26244.8|26241.2|26225.8|26222.2|270
1594634100000|2020-07-13 09:55:00|26237.3|26233.7|26242.3|26238.7|26250.3|26246.7|26235.8|26232.2|482
1594634400000|2020-07-13 10:00:00|26241.8|26238.2|26239.8|26236.2|26246.3|26242.7|26232.8|26229.2|283
1594634700000|2020-07-13 10:05:00|26239.3|26235.7|26242.3|26238.7|26254.3|26250.7|26212.8|26209.2|392
1594635000000|2020-07-13 10:10:00|26242.8|26239.2|26234.8|26231.2|26247.3|26243.7|26226.8|26223.2|247
1594635300000|2020-07-13 10:15:00|26235.3|26231.7|26248.8|26245.2|26251.8|26248.2|26227.8|26224.2|223
1594635600000|2020-07-13 10:20:00|26249.3|26245.7|26241.3|26237.7|26249.8|26246.2|26232.3|26228.7|200
1594635900000|2020-07-13 10:25:00|26241.8|26238.2|26239.3|26235.7|26244.8|26241.2|26235.3|26231.7|169
1594636200000|2020-07-13 10:30:00|26239.8|26236.2|26243.3|26239.7|26249.8|26246.2|26228.8|26225.2|298
1594636500000|2020-07-13 10:35:00|26242.8|26239.2|26232.3|26228.7|26243.8|26240.2|26226.3|26222.7|171
1594636800000|2020-07-13 10:40:00|26232.8|26229.2|26214.8|26211.2|26237.8|26234.2|26213.3|26209.7|328
1594637100000|2020-07-13 10:45:00|26214.3|26210.7|26222.3|26218.7|26227.8|26224.2|26209.8|26206.2|358
1594637400000|2020-07-13 10:50:00|26222.8|26219.2|26266.8|26263.2|26274.3|26270.7|26222.3|26218.7|682
1594637700000|2020-07-13 10:55:00|26267.3|26263.7|26276.8|26273.2|26281.8|26278.2|26266.8|26263.2|289
1594638000000|2020-07-13 11:00:00|26276.3|26272.7|26292.3|26288.7|26292.3|26288.7|26266.8|26263.2|623
1594638300000|2020-07-13 11:05:00|26291.8|26288.2|26306.8|26303.2|26308.8|26305.2|26285.8|26282.2|721
1594638600000|2020-07-13 11:10:00|26307.8|26304.2|26323.8|26320.2|26337.8|26334.2|26301.8|26298.2|828
1594638900000|2020-07-13 11:15:00|26324.8|26321.2|26300.8|26297.2|26324.8|26321.2|26297.3|26293.7|729
1594639200000|2020-07-13 11:20:00|26301.3|26297.7|26299.3|26295.7|26305.8|26302.2|26297.3|26293.7|324
1594639500000|2020-07-13 11:25:00|26299.8|26296.2|26312.3|26308.7|26316.3|26312.7|26298.8|26295.2|346
1594639800000|2020-07-13 11:30:00|26312.8|26309.2|26315.3|26311.7|26329.3|26325.7|26307.3|26303.7|507
1594640100000|2020-07-13 11:35:00|26314.8|26311.2|26310.8|26307.2|26317.8|26314.2|26308.8|26305.2|270
1594640400000|2020-07-13 11:40:00|26310.3|26306.7|26309.3|26305.7|26314.8|26311.2|26301.8|26298.2|324
1594640700000|2020-07-13 11:45:00|26308.8|26305.2|26302.3|26298.7|26317.3|26313.7|26294.8|26291.2|365
1594641000000|2020-07-13 11:50:00|26302.8|26299.2|26314.3|26310.7|26319.8|26316.2|26300.8|26297.2|590
1594641300000|2020-07-13 11:55:00|26314.8|26311.2|26319.8|26316.2|26321.8|26318.2|26306.3|26302.7|837
1594641600000|2020-07-13 12:00:00|26316.8|26313.2|26299.3|26295.7|26329.3|26325.7|26292.8|26289.2|745
1594641900000|2020-07-13 12:05:00|26299.8|26296.2|26300.8|26297.2|26306.8|26303.2|26296.3|26292.7|230
1594642200000|2020-07-13 12:10:00|26302.8|26299.2|26295.3|26291.7|26303.3|26299.7|26293.8|26290.2|808
1594642500000|2020-07-13 12:15:00|26294.8|26291.2|26284.8|26281.2|26304.8|26301.2|26279.8|26276.2|704
1594642800000|2020-07-13 12:20:00|26285.3|26281.7|26286.8|26283.2|26287.3|26283.7|26275.8|26272.2|551
1594643100000|2020-07-13 12:25:00|26287.3|26283.7|26284.3|26280.7|26296.3|26292.7|26279.8|26276.2|502
1594643400000|2020-07-13 12:30:00|26285.3|26281.7|26276.8|26273.2|26287.3|26283.7|26262.8|26259.2|612
1594643700000|2020-07-13 12:35:00|26277.3|26273.7|26274.8|26271.2|26284.8|26281.2|26272.3|26268.7|248
1594644000000|2020-07-13 12:40:00|26273.8|26270.2|26271.8|26268.2|26279.8|26276.2|26268.3|26264.7|200
1594644300000|2020-07-13 12:45:00|26272.3|26268.7|26297.8|26294.2|26300.3|26296.7|26272.3|26268.7|534
1594644600000|2020-07-13 12:50:00|26298.3|26294.7|26295.3|26291.7|26301.3|26297.7|26289.3|26285.7|376
1594644900000|2020-07-13 12:55:00|26295.8|26292.2|26280.8|26277.2|26300.8|26297.2|26278.8|26275.2|298
1594645200000|2020-07-13 13:00:00|26280.3|26276.7|26298.8|26295.2|26301.8|26298.2|26279.8|26276.2|345
1594645500000|2020-07-13 13:05:00|26299.3|26295.7|26295.8|26292.2|26304.3|26300.7|26288.3|26284.7|268
1594645800000|2020-07-13 13:10:00|26295.3|26291.7|26305.3|26301.7|26309.8|26306.2|26290.8|26287.2|445
1594646100000|2020-07-13 13:15:00|26304.8|26301.2|26304.8|26301.2|26310.3|26306.7|26299.8|26296.2|398
1594646400000|2020-07-13 13:20:00|26304.3|26300.7|26300.8|26297.2|26311.3|26307.7|26296.3|26292.7|330
1594646700000|2020-07-13 13:25:00|26300.3|26296.7|26297.3|26293.7|26316.8|26313.2|26297.3|26293.7|490
1594647000000|2020-07-13 13:30:00|26297.2|26294.8|26305.2|26302.8|26339.2|26336.8|26293.7|26291.3|5767
1594647300000|2020-07-13 13:35:00|26305.7|26303.3|26268.2|26265.8|26324.2|26321.8|26245.2|26242.8|4621
1594647600000|2020-07-13 13:40:00|26268.7|26266.3|26274.7|26272.3|26318.7|26316.3|26264.7|26262.3|3264
1594647900000|2020-07-13 13:45:00|26275.2|26272.8|26298.2|26295.8|26307.2|26304.8|26247.2|26244.8|2837
1594648200000|2020-07-13 13:50:00|26298.7|26296.3|26296.7|26294.3|26329.7|26327.3|26283.2|26280.8|2215
1594648500000|2020-07-13 13:55:00|26296.2|26293.8|26257.2|26254.8|26322.2|26319.8|26254.2|26251.8|1815
1594648800000|2020-07-13 14:00:00|26257.7|26255.3|26267.2|26264.8|26287.7|26285.3|26229.7|26227.3|2911
1594649100000|2020-07-13 14:05:00|26268.2|26265.8|26336.2|26333.8|26336.7|26334.3|26261.7|26259.3|2143
1594649400000|2020-07-13 14:10:00|26336.7|26334.3|26365.2|26362.8|26374.2|26371.8|26328.7|26326.3|2439
1594649700000|2020-07-13 14:15:00|26368.2|26365.8|26378.7|26376.3|26381.7|26379.3|26363.2|26360.8|1590
1594650000000|2020-07-13 14:20:00|26377.7|26375.3|26390.7|26388.3|26401.7|26399.3|26374.2|26371.8|1841
1594650300000|2020-07-13 14:25:00|26391.2|26388.8|26414.2|26411.8|26416.7|26414.3|26390.7|26388.3|1875
1594650600000|2020-07-13 14:30:00|26414.7|26412.3|26428.2|26425.8|26444.7|26442.3|26414.2|26411.8|2185
1594650900000|2020-07-13 14:35:00|26427.7|26425.3|26394.2|26391.8|26433.7|26431.3|26382.2|26379.8|2650
1594651200000|2020-07-13 14:40:00|26394.7|26392.3|26400.7|26398.3|26425.7|26423.3|26387.7|26385.3|1904
1594651500000|2020-07-13 14:45:00|26400.2|26397.8|26432.7|26430.3|26441.2|26438.8|26369.2|26366.8|2683
1594651800000|2020-07-13 14:50:00|26433.7|26431.3|26426.7|26424.3|26440.2|26437.8|26410.7|26408.3|2026
1594652100000|2020-07-13 14:55:00|26426.2|26423.8|26470.7|26468.3|26471.7|26469.3|26417.7|26415.3|3056
1594652400000|2020-07-13 15:00:00|26469.7|26467.3|26491.2|26488.8|26500.7|26498.3|26456.2|26453.8|2815
1594652700000|2020-07-13 15:05:00|26491.7|26489.3|26491.7|26489.3|26509.7|26507.3|26482.2|26479.8|2042
1594653000000|2020-07-13 15:10:00|26492.2|26489.8|26483.7|26481.3|26498.2|26495.8|26472.7|26470.3|1618
1594653300000|2020-07-13 15:15:00|26483.2|26480.8|26490.2|26487.8|26492.2|26489.8|26463.2|26460.8|1567
1594653600000|2020-07-13 15:20:00|26488.7|26486.3|26508.7|26506.3|26514.2|26511.8|26474.7|26472.3|2112
1594653900000|2020-07-13 15:25:00|26509.2|26506.8|26522.2|26519.8|26527.2|26524.8|26506.7|26504.3|2129
1594654200000|2020-07-13 15:30:00|26521.7|26519.3|26488.2|26485.8|26526.2|26523.8|26484.7|26482.3|1948
1594654500000|2020-07-13 15:35:00|26489.7|26487.3|26488.7|26486.3|26500.7|26498.3|26466.7|26464.3|1859
1594654800000|2020-07-13 15:40:00|26489.7|26487.3|26481.2|26478.8|26493.7|26491.3|26478.2|26475.8|1128
1594655100000|2020-07-13 15:45:00|26481.7|26479.3|26470.7|26468.3|26493.7|26491.3|26450.7|26448.3|1807
1594655400000|2020-07-13 15:50:00|26471.2|26468.8|26480.2|26477.8|26482.2|26479.8|26457.2|26454.8|807
1594655700000|2020-07-13 15:55:00|26480.7|26478.3|26472.2|26469.8|26485.2|26482.8|26467.7|26465.3|1684
1594656000000|2020-07-13 16:00:00|26473.2|26470.8|26491.2|26488.8|26492.7|26490.3|26465.2|26462.8|1171
1594656300000|2020-07-13 16:05:00|26490.7|26488.3|26491.2|26488.8|26500.7|26498.3|26478.7|26476.3|999
1594656600000|2020-07-13 16:10:00|26491.7|26489.3|26467.2|26464.8|26491.7|26489.3|26457.2|26454.8|1480
1594656900000|2020-07-13 16:15:00|26467.7|26465.3|26475.7|26473.3|26479.7|26477.3|26460.2|26457.8|727
1594657200000|2020-07-13 16:20:00|26475.2|26472.8|26501.2|26498.8|26505.2|26502.8|26470.2|26467.8|1232
1594657500000|2020-07-13 16:25:00|26501.7|26499.3|26492.7|26490.3|26507.2|26504.8|26489.2|26486.8|807
1594657800000|2020-07-13 16:30:00|26493.2|26490.8|26508.7|26506.3|26517.7|26515.3|26492.2|26489.8|971
1594658100000|2020-07-13 16:35:00|26508.2|26505.8|26533.2|26530.8|26537.2|26534.8|26495.2|26492.8|1554
1594658400000|2020-07-13 16:40:00|26533|26530.6|26543|26540.6|26545|26542.6|26526|26523.6|1476
1594658700000|2020-07-13 16:45:00|26542.5|26540.1|26539|26536.6|26545.5|26543.1|26523|26520.6|1324
1594659000000|2020-07-13 16:50:00|26538.5|26536.1|26536|26533.6|26554|26551.6|26531|26528.6|1398
1594659300000|2020-07-13 16:55:00|26536.5|26534.1|26554.5|26552.1|26557|26554.6|26536.5|26534.1|1413
1594659600000|2020-07-13 17:00:00|26556|26553.6|26539.5|26537.1|26566|26563.6|26531|26528.6|1676
1594659900000|2020-07-13 17:05:00|26540|26537.6|26551.5|26549.1|26553.5|26551.1|26536.5|26534.1|874
1594660200000|2020-07-13 17:10:00|26552|26549.6|26559|26556.6|26566|26563.6|26543.5|26541.1|1315
1594660500000|2020-07-13 17:15:00|26558.5|26556.1|26596.5|26594.1|26605|26602.6|26558|26555.6|2253
1594660800000|2020-07-13 17:20:00|26597|26594.6|26600|26597.6|26618|26615.6|26592.5|26590.1|1250
1594661100000|2020-07-13 17:25:00|26600.5|26598.1|26593|26590.6|26602.5|26600.1|26585|26582.6|1033
1594661400000|2020-07-13 17:30:00|26593.5|26591.1|26609|26606.6|26615|26612.6|26593|26590.6|933
1594661700000|2020-07-13 17:35:00|26608.5|26606.1|26616.5|26614.1|26635|26632.6|26606.5|26604.1|1678
1594662000000|2020-07-13 17:40:00|26617|26614.6|26632|26629.6|26632.5|26630.1|26609|26606.6|1210
1594662300000|2020-07-13 17:45:00|26632.5|26630.1|26616|26613.6|26644|26641.6|26613|26610.6|1539
1594662600000|2020-07-13 17:50:00|26616.5|26614.1|26614|26611.6|26625.5|26623.1|26608|26605.6|1139
1594662900000|2020-07-13 17:55:00|26614.5|26612.1|26607.5|26605.1|26620|26617.6|26601.5|26599.1|1388
1594663200000|2020-07-13 18:00:00|26606.5|26604.1|26570|26567.6|26616|26613.6|26568.5|26566.1|2266
1594663500000|2020-07-13 18:05:00|26570.5|26568.1|26516.5|26514.1|26586|26583.6|26502.5|26500.1|3989
1594663800000|2020-07-13 18:10:00|26517.5|26515.1|26517.5|26515.1|26546|26543.6|26481.5|26479.1|3603
1594664100000|2020-07-13 18:15:00|26518|26515.6|26534|26531.6|26539|26536.6|26509.5|26507.1|2093
1594664400000|2020-07-13 18:20:00|26533.5|26531.1|26502.5|26500.1|26547|26544.6|26489.5|26487.1|2355
1594664700000|2020-07-13 18:25:00|26503.5|26501.1|26489|26486.6|26514.5|26512.1|26474|26471.6|3164
1594665000000|2020-07-13 18:30:00|26489.5|26487.1|26460|26457.6|26496.5|26494.1|26436|26433.6|3609
1594665300000|2020-07-13 18:35:00|26459.5|26457.1|26467|26464.6|26469|26466.6|26427|26424.6|3496
1594665600000|2020-07-13 18:40:00|26465|26462.6|26477.5|26475.1|26491|26488.6|26461|26458.6|2364
1594665900000|2020-07-13 18:45:00|26477|26474.6|26511|26508.6|26522.5|26520.1|26464|26461.6|2586
1594666200000|2020-07-13 18:50:00|26510.5|26508.1|26532.5|26530.1|26536|26533.6|26496|26493.6|2370
1594666500000|2020-07-13 18:55:00|26532|26529.6|26523.5|26521.1|26536|26533.6|26508|26505.6|2208
1594666800000|2020-07-13 19:00:00|26524.5|26522.1|26449.5|26447.1|26532.5|26530.1|26445.5|26443.1|3741
1594667100000|2020-07-13 19:05:00|26449|26446.6|26353.5|26351.1|26461.5|26459.1|26340|26337.6|5145
1594667400000|2020-07-13 19:10:00|26354|26351.6|26359|26356.6|26389.5|26387.1|26347|26344.6|2974
1594667700000|2020-07-13 19:15:00|26358|26355.6|26355|26352.6|26384.5|26382.1|26337.5|26335.1|2865
1594668000000|2020-07-13 19:20:00|26354.2|26351.8|26322.7|26320.3|26372.7|26370.3|26322.7|26320.3|3318
1594668300000|2020-07-13 19:25:00|26324.2|26321.8|26288.2|26285.8|26337.2|26334.8|26287.7|26285.3|4215
1594668600000|2020-07-13 19:30:00|26287.7|26285.3|26167.7|26165.3|26304.7|26302.3|26161.7|26159.3|5757
1594668900000|2020-07-13 19:35:00|26168.7|26166.3|26149.7|26147.3|26204.7|26202.3|26138.2|26135.8|5018
1594669200000|2020-07-13 19:40:00|26148.2|26145.8|26207.7|26205.3|26248.7|26246.3|26141.7|26139.3|5396
1594669500000|2020-07-13 19:45:00|26209.2|26206.8|26097.2|26094.8|26211.7|26209.3|26089.2|26086.8|5569
1594669800000|2020-07-13 19:50:00|26094.2|26091.8|26046.7|26044.3|26115.7|26113.3|26043.7|26041.3|5170
1594670100000|2020-07-13 19:55:00|26046.2|26043.8|26086.7|26084.3|26128.7|26126.3|26046.2|26043.8|7176
1594670400000|2020-07-13 20:00:00|26094.7|26092.3|26057.9|26053.1|26107.4|26102.6|26035.9|26031.1|3394
1594670700000|2020-07-13 20:05:00|26058.4|26053.6|26067.9|26063.1|26076.4|26071.6|26048.9|26044.1|2927
1594671000000|2020-07-13 20:10:00|26067.4|26062.6|26105.1|26095.3|26113|26108.1|26055.9|26051.1|1883
1594671300000|2020-07-13 20:15:00|26105.7|26095.9|26113.1|26103.3|26118.9|26109.1|26102.4|26092.6|0
1594671600000|2020-07-13 20:20:00|26112.8|26103|26112.3|26102.5|26117.8|26108|26111.3|26101.5|0
1594671900000|2020-07-13 20:25:00|26112.2|26102.4|26114|26104.2|26114.1|26104.3|26109.8|26100|0
1594672200000|2020-07-13 20:30:00|26109.9|26105.1|26104.9|26100.1|26109.9|26105.1|26083.9|26079.1|901
1594672500000|2020-07-13 20:35:00|26103.9|26099.1|26103.9|26099.1|26110.9|26106.1|26097.9|26093.1|281
1594672800000|2020-07-13 20:40:00|26105.9|26101.1|26076.9|26072.1|26107.9|26103.1|26076.9|26072.1|340
1594673100000|2020-07-13 20:45:00|26075.9|26071.1|26082.9|26078.1|26087.9|26083.1|26071.9|26067.1|232
1594673400000|2020-07-13 20:50:00|26085.9|26081.1|26082.9|26078.1|26090.9|26086.1|26081.9|26077.1|206
1594673700000|2020-07-13 20:55:00|26083.9|26079.1|26097.5|26087.7|26100.9|26096.1|26083.9|26079.1|114
1594674000000|2020-07-13 21:00:00|26097.4|26087.6|26095.4|26085.6|26102.7|26092.9|26094.4|26084.6|0
1594674300000|2020-07-13 21:05:00|26094.9|26085.1|26094|26084.2|26097.3|26087.5|26092.1|26082.3|0
1594674600000|2020-07-13 21:10:00|26092.2|26082.4|26092.3|26082.5|26093.9|26084.1|26085.8|26076|0
1594674900000|2020-07-13 21:15:00|26092.7|26082.9|26089.9|26080.1|26094.1|26084.3|26086.9|26077.1|0
1594675200000|2020-07-13 21:20:00|26090|26080.2|26093.1|26083.3|26094.3|26084.5|26090|26080.2|0
1594675500000|2020-07-13 21:25:00|26092.9|26083.1|26089.9|26080.1|26092.9|26083.1|26087.2|26077.4|0
1594675800000|2020-07-13 21:30:00|26085.4|26075.6|26079.8|26070|26088.8|26079|26079.3|26069.5|0
1594676100000|2020-07-13 21:35:00|26079.7|26069.9|26077.7|26067.9|26080.9|26071.1|26076.1|26066.3|0
1594676400000|2020-07-13 21:40:00|26079.1|26069.3|26083.5|26073.7|26086.6|26076.8|26079.1|26069.3|0
1594676700000|2020-07-13 21:45:00|26083.6|26073.8|26090.9|26081.1|26091.1|26081.3|26083.6|26073.8|0
1594677000000|2020-07-13 21:50:00|26091.2|26081.4|26094.4|26084.6|26095.9|26086.1|26090.7|26080.9|0
1594677300000|2020-07-13 21:55:00|26094.2|26084.4|26105.6|26095.8|26109.4|26099.6|26094.2|26084.4|0
1594677600000|2020-07-13 22:00:00|26121.9|26117.1|26167.9|26163.1|26184.4|26179.6|26117.9|26113.1|636
1594677900000|2020-07-13 22:05:00|26170.9|26166.1|26171.4|26166.6|26181.4|26176.6|26166.9|26162.1|147
1594678200000|2020-07-13 22:10:00|26170.9|26166.1|26182.4|26177.6|26182.4|26177.6|26167.4|26162.6|152
1594678500000|2020-07-13 22:15:00|26181.9|26177.1|26180.4|26175.6|26182.9|26178.1|26168.4|26163.6|110
1594678800000|2020-07-13 22:20:00|26180.9|26176.1|26193.9|26189.1|26199.9|26195.1|26177.4|26172.6|232
1594679100000|2020-07-13 22:25:00|26194.4|26189.6|26203.4|26198.6|26207.9|26203.1|26193.9|26189.1|164
1594679400000|2020-07-13 22:30:00|26203.9|26199.1|26188.4|26183.6|26209.4|26204.6|26184.4|26179.6|222
1594679700000|2020-07-13 22:35:00|26188.9|26184.1|26198.9|26194.1|26198.9|26194.1|26177.9|26173.1|179
1594680000000|2020-07-13 22:40:00|26199.4|26194.6|26187.4|26182.6|26199.9|26195.1|26182.9|26178.1|157
1594680300000|2020-07-13 22:45:00|26187.9|26183.1|26181.9|26177.1|26188.9|26184.1|26181.9|26177.1|123
1594680600000|2020-07-13 22:50:00|26182.4|26177.6|26151.9|26147.1|26182.4|26177.6|26146.9|26142.1|286
1594680900000|2020-07-13 22:55:00|26152.4|26147.6|26140.9|26136.1|26154.9|26150.1|26131.4|26126.6|293
1594681200000|2020-07-13 23:00:00|26140.4|26135.6|26174.9|26170.1|26174.9|26170.1|26139.9|26135.1|392
1594681500000|2020-07-13 23:05:00|26173.9|26169.1|26166.9|26162.1|26175.4|26170.6|26153.4|26148.6|186
1594681800000|2020-07-13 23:10:00|26167.4|26162.6|26159.4|26154.6|26169.4|26164.6|26153.9|26149.1|67
1594682100000|2020-07-13 23:15:00|26159.9|26155.1|26161.4|26156.6|26165.4|26160.6|26154.9|26150.1|96
1594682400000|2020-07-13 23:20:00|26160.9|26156.1|26166.4|26161.6|26170.4|26165.6|26159.9|26155.1|105
1594682700000|2020-07-13 23:25:00|26169.4|26164.6|26175.9|26171.1|26178.9|26174.1|26166.9|26162.1|153
1594683000000|2020-07-13 23:30:00|26175.4|26170.6|26185.4|26180.6|26190.4|26185.6|26171.4|26166.6|158
1594683300000|2020-07-13 23:35:00|26184.9|26180.1|26174.9|26170.1|26188.4|26183.6|26174.4|26169.6|90
1594683600000|2020-07-13 23:40:00|26174.4|26169.6|26185.4|26180.6|26186.9|26182.1|26173.4|26168.6|183
1594683900000|2020-07-13 23:45:00|26185.9|26181.1|26190.9|26186.1|26191.9|26187.1|26172.4|26167.6|161
1594684200000|2020-07-13 23:50:00|26191.9|26187.1|26174.4|26169.6|26204.9|26200.1|26173.4|26168.6|346
1594684500000|2020-07-13 23:55:00|26173.9|26169.1|26159.4|26154.6|26173.9|26169.1|26139.9|26135.1|429
1594684800000|2020-07-14 00:00:00|26158.9|26154.1|26140.9|26136.1|26176.9|26172.1|26138.9|26134.1|369
1594685100000|2020-07-14 00:05:00|26140.4|26135.6|26160.9|26156.1|26163.9|26159.1|26125.9|26121.1|390
1594685400000|2020-07-14 00:10:00|26159.9|26155.1|26167.9|26163.1|26189.9|26185.1|26148.9|26144.1|585
1594685700000|2020-07-14 00:15:00|26167.4|26162.6|26175.9|26171.1|26183.4|26178.6|26162.4|26157.6|174
1594686000000|2020-07-14 00:20:00|26176.4|26171.6|26163.9|26159.1|26178.9|26174.1|26162.9|26158.1|145
1594686300000|2020-07-14 00:25:00|26164.4|26159.6|26164.9|26160.1|26173.9|26169.1|26145.9|26141.1|263
1594686600000|2020-07-14 00:30:00|26164.4|26159.6|26136.4|26131.6|26168.4|26163.6|26131.9|26127.1|198
1594686900000|2020-07-14 00:35:00|26136.9|26132.1|26123.4|26118.6|26145.4|26140.6|26112.9|26108.1|389
1594687200000|2020-07-14 00:40:00|26123.9|26119.1|26136.9|26132.1|26147.4|26142.6|26122.9|26118.1|238
1594687500000|2020-07-14 00:45:00|26137.4|26132.6|26152.9|26148.1|26156.9|26152.1|26129.4|26124.6|172
1594687800000|2020-07-14 00:50:00|26153.4|26148.6|26144.4|26139.6|26161.4|26156.6|26136.4|26131.6|169
1594688100000|2020-07-14 00:55:00|26142.9|26138.1|26142.9|26138.1|26147.4|26142.6|26121.4|26116.6|171
1594688400000|2020-07-14 01:00:00|26141.9|26137.1|26134.4|26129.6|26163.4|26158.6|26106.9|26102.1|493
1594688700000|2020-07-14 01:05:00|26133.9|26129.1|26155.4|26150.6|26162.4|26157.6|26133.9|26129.1|316
1594689000000|2020-07-14 01:10:00|26154.9|26150.1|26157.9|26153.1|26168.4|26163.6|26143.4|26138.6|222
1594689300000|2020-07-14 01:15:00|26157.4|26152.6|26150.9|26146.1|26168.9|26164.1|26144.4|26139.6|197
1594689600000|2020-07-14 01:20:00|26150.4|26145.6|26086.9|26082.1|26156.9|26152.1|26064.4|26059.6|854
1594689900000|2020-07-14 01:25:00|26086.4|26081.6|26074.9|26070.1|26096.4|26091.6|26053.9|26049.1|652
1594690200000|2020-07-14 01:30:00|26075.4|26070.6|26112.4|26107.6|26114.4|26109.6|26069.9|26065.1|450
1594690500000|2020-07-14 01:35:00|26112.9|26108.1|26138.9|26134.1|26142.9|26138.1|26106.9|26102.1|412
1594690800000|2020-07-14 01:40:00|26138.4|26133.6|26139.4|26134.6|26146.4|26141.6|26127.9|26123.1|209
1594691100000|2020-07-14 01:45:00|26139.9|26135.1|26140.9|26136.1|26143.4|26138.6|26123.4|26118.6|267
1594691400000|2020-07-14 01:50:00|26141.4|26136.6|26142.9|26138.1|26156.9|26152.1|26135.9|26131.1|260
1594691700000|2020-07-14 01:55:00|26142.4|26137.6|26154.9|26150.1|26161.9|26157.1|26140.4|26135.6|151
1594692000000|2020-07-14 02:00:00|26155.9|26151.1|26160.9|26156.1|26174.9|26170.1|26147.9|26143.1|235
1594692300000|2020-07-14 02:05:00|26161.9|26157.1|26128.9|26124.1|26165.9|26161.1|26128.9|26124.1|288
1594692600000|2020-07-14 02:10:00|26128.4|26123.6|26124.4|26119.6|26139.4|26134.6|26112.9|26108.1|308
1594692900000|2020-07-14 02:15:00|26123.9|26119.1|26135.4|26130.6|26143.4|26138.6|26118.4|26113.6|396
1594693200000|2020-07-14 02:20:00|26135.9|26131.1|26140.9|26136.1|26140.9|26136.1|26107.4|26102.6|280
1594693500000|2020-07-14 02:25:00|26141.4|26136.6|26127.9|26123.1|26148.4|26143.6|26120.9|26116.1|317
1594693800000|2020-07-14 02:30:00|26125.9|26121.1|26103.9|26099.1|26125.9|26121.1|26092.4|26087.6|753
1594694100000|2020-07-14 02:35:00|26102.9|26098.1|26118.9|26114.1|26119.9|26115.1|26096.9|26092.1|432
1594694400000|2020-07-14 02:40:00|26119.4|26114.6|26128.9|26124.1|26143.4|26138.6|26117.9|26113.1|514
1594694700000|2020-07-14 02:45:00|26129.9|26125.1|26132.4|26127.6|26137.9|26133.1|26119.9|26115.1|227
1594695000000|2020-07-14 02:50:00|26131.9|26127.1|26128.9|26124.1|26138.4|26133.6|26119.9|26115.1|111
1594695300000|2020-07-14 02:55:00|26128.4|26123.6|26126.9|26122.1|26135.4|26130.6|26107.9|26103.1|229
1594695600000|2020-07-14 03:00:00|26126.4|26121.6|26150.9|26146.1|26156.9|26152.1|26126.4|26121.6|540
1594695900000|2020-07-14 03:05:00|26151.4|26146.6|26139.9|26135.1|26152.9|26148.1|26137.9|26133.1|122
1594696200000|2020-07-14 03:10:00|26140.4|26135.6|26141.9|26137.1|26147.9|26143.1|26139.9|26135.1|50
1594696500000|2020-07-14 03:15:00|26141.4|26136.6|26137.9|26133.1|26141.9|26137.1|26127.9|26123.1|147
1594696800000|2020-07-14 03:20:00|26137.4|26132.6|26130.9|26126.1|26142.9|26138.1|26114.9|26110.1|179
1594697100000|2020-07-14 03:25:00|26130.4|26125.6|26133.9|26129.1|26139.4|26134.6|26128.4|26123.6|70
1594697400000|2020-07-14 03:30:00|26133.4|26128.6|26127.9|26123.1|26137.9|26133.1|26115.4|26110.6|171
1594697700000|2020-07-14 03:35:00|26127.4|26122.6|26121.9|26117.1|26129.9|26125.1|26117.9|26113.1|90
1594698000000|2020-07-14 03:40:00|26121.4|26116.6|26113.9|26109.1|26121.9|26117.1|26103.9|26099.1|192
1594698300000|2020-07-14 03:45:00|26114.4|26109.6|26117.9|26113.1|26119.9|26115.1|26104.9|26100.1|108
1594698600000|2020-07-14 03:50:00|26118.4|26113.6|26106.4|26101.6|26119.4|26114.6|26103.9|26099.1|139
1594698900000|2020-07-14 03:55:00|26106.9|26102.1|26115.9|26111.1|26115.9|26111.1|26106.4|26101.6|46
1594699200000|2020-07-14 04:00:00|26116.4|26111.6|26117.9|26113.1|26118.9|26114.1|26110.9|26106.1|66
1594699500000|2020-07-14 04:05:00|26117.4|26112.6|26115.9|26111.1|26119.9|26115.1|26111.9|26107.1|58
1594699800000|2020-07-14 04:10:00|26115.4|26110.6|26093.9|26089.1|26115.9|26111.1|26091.9|26087.1|127
1594700100000|2020-07-14 04:15:00|26093.4|26088.6|26089.9|26085.1|26103.4|26098.6|26083.9|26079.1|164
1594700400000|2020-07-14 04:20:00|26089.4|26084.6|26099.9|26095.1|26102.9|26098.1|26084.9|26080.1|129
1594700700000|2020-07-14 04:25:00|26100.4|26095.6|26104.9|26100.1|26114.4|26109.6|26100.4|26095.6|299
1594701000000|2020-07-14 04:30:00|26104.4|26099.6|26086.9|26082.1|26104.9|26100.1|26076.9|26072.1|314
1594701300000|2020-07-14 04:35:00|26087.9|26083.1|26095.9|26091.1|26096.4|26091.6|26085.4|26080.6|92
1594701600000|2020-07-14 04:40:00|26095.4|26090.6|26087.9|26083.1|26095.9|26091.1|26082.9|26078.1|95
1594701900000|2020-07-14 04:45:00|26087.4|26082.6|26099.9|26095.1|26103.4|26098.6|26081.9|26077.1|115
1594702200000|2020-07-14 04:50:00|26099.4|26094.6|26105.9|26101.1|26109.4|26104.6|26096.9|26092.1|177
1594702500000|2020-07-14 04:55:00|26105.4|26100.6|26102.9|26098.1|26106.9|26102.1|26101.4|26096.6|58
1594702800000|2020-07-14 05:00:00|26103.4|26098.6|26115.9|26111.1|26123.4|26118.6|26102.9|26098.1|274
1594703100000|2020-07-14 05:05:00|26115.4|26110.6|26109.9|26105.1|26119.9|26115.1|26108.9|26104.1|96
1594703400000|2020-07-14 05:10:00|26109.4|26104.6|26106.9|26102.1|26112.9|26108.1|26100.4|26095.6|198
1594703700000|2020-07-14 05:15:00|26106.4|26101.6|26121.9|26117.1|26124.4|26119.6|26105.4|26100.6|216
1594704000000|2020-07-14 05:20:00|26123.4|26118.6|26115.4|26110.6|26128.9|26124.1|26113.4|26108.6|188
1594704300000|2020-07-14 05:25:00|26114.9|26110.1|26119.9|26115.1|26120.9|26116.1|26108.4|26103.6|175
1594704600000|2020-07-14 05:30:00|26118.9|26114.1|26109.9|26105.1|26129.9|26125.1|26109.9|26105.1|151
1594704900000|2020-07-14 05:35:00|26110.4|26105.6|26137.9|26133.1|26140.9|26136.1|26110.4|26105.6|209
1594705200000|2020-07-14 05:40:00|26138.4|26133.6|26133.4|26128.6|26141.4|26136.6|26131.9|26127.1|153
1594705500000|2020-07-14 05:45:00|26133.9|26129.1|26121.9|26117.1|26135.4|26130.6|26117.4|26112.6|190
1594705800000|2020-07-14 05:50:00|26121.4|26116.6|26106.4|26101.6|26128.4|26123.6|26105.4|26100.6|255
1594706100000|2020-07-14 05:55:00|26105.9|26101.1|26108.9|26104.1|26121.4|26116.6|26105.9|26101.1|149
1594706400000|2020-07-14 06:00:00|26108.3|26104.7|26142.8|26139.2|26153.8|26150.2|26108.3|26104.7|482
1594706700000|2020-07-14 06:05:00|26142.3|26138.7|26171.3|26167.7|26172.3|26168.7|26134.8|26131.2|444
1594707000000|2020-07-14 06:10:00|26173.3|26169.7|26196.3|26192.7|26227.3|26223.7|26172.8|26169.2|1306
1594707300000|2020-07-14 06:15:00|26196.8|26193.2|26187.3|26183.7|26199.3|26195.7|26183.3|26179.7|318
1594707600000|2020-07-14 06:20:00|26189.8|26186.2|26233.3|26229.7|26235.3|26231.7|26189.8|26186.2|727
1594707900000|2020-07-14 06:25:00|26233.8|26230.2|26217.3|26213.7|26241.3|26237.7|26215.3|26211.7|804
1594708200000|2020-07-14 06:30:00|26216.8|26213.2|26218.3|26214.7|26239.3|26235.7|26213.8|26210.2|361
1594708500000|2020-07-14 06:35:00|26217.8|26214.2|26210.3|26206.7|26219.3|26215.7|26208.8|26205.2|178
1594708800000|2020-07-14 06:40:00|26210.8|26207.2|26228.3|26224.7|26229.3|26225.7|26210.3|26206.7|227
1594709100000|2020-07-14 06:45:00|26228.8|26225.2|26224.3|26220.7|26239.3|26235.7|26218.3|26214.7|266
1594709400000|2020-07-14 06:50:00|26224.8|26221.2|26229.3|26225.7|26233.3|26229.7|26215.8|26212.2|217
1594709700000|2020-07-14 06:55:00|26228.8|26225.2|26205.8|26202.2|26234.8|26231.2|26204.3|26200.7|288
1594710000000|2020-07-14 07:00:00|26205.3|26201.7|26204.3|26200.7|26221.3|26217.7|26200.8|26197.2|606
1594710300000|2020-07-14 07:05:00|26203.8|26200.2|26199.3|26195.7|26224.3|26220.7|26194.3|26190.7|426
1594710600000|2020-07-14 07:10:00|26199.8|26196.2|26171.8|26168.2|26199.8|26196.2|26171.8|26168.2|708
1594710900000|2020-07-14 07:15:00|26171.3|26167.7|26154.3|26150.7|26175.3|26171.7|26135.3|26131.7|679
1594711200000|2020-07-14 07:20:00|26153.8|26150.2|26148.3|26144.7|26157.3|26153.7|26113.3|26109.7|574
1594711500000|2020-07-14 07:25:00|26147.8|26144.2|26175.3|26171.7|26182.8|26179.2|26138.3|26134.7|546
1594711800000|2020-07-14 07:30:00|26174.8|26171.2|26127.8|26124.2|26175.3|26171.7|26122.8|26119.2|548
1594712100000|2020-07-14 07:35:00|26128.3|26124.7|26095.3|26091.7|26133.3|26129.7|26095.3|26091.7|855
1594712400000|2020-07-14 07:40:00|26094.8|26091.2|26083.3|26079.7|26100.3|26096.7|26040.3|26036.7|1563
1594712700000|2020-07-14 07:45:00|26083.8|26080.2|26106.3|26102.7|26114.3|26110.7|26075.3|26071.7|693
1594713000000|2020-07-14 07:50:00|26106.8|26103.2|26089.3|26085.7|26111.3|26107.7|26075.8|26072.2|688
1594713300000|2020-07-14 07:55:00|26089.8|26086.2|26084.3|26080.7|26095.8|26092.2|26078.3|26074.7|386
1594713600000|2020-07-14 08:00:00|26085.8|26082.2|26129.3|26125.7|26137.3|26133.7|26083.8|26080.2|768
1594713900000|2020-07-14 08:05:00|26128.3|26124.7|26164.8|26161.2|26167.3|26163.7|26118.3|26114.7|596
1594714200000|2020-07-14 08:10:00|26164.3|26160.7|26180.3|26176.7|26204.3|26200.7|26163.3|26159.7|981
1594714500000|2020-07-14 08:15:00|26179.8|26176.2|26180.3|26176.7|26194.3|26190.7|26173.3|26169.7|548
1594714800000|2020-07-14 08:20:00|26180.8|26177.2|26190.3|26186.7|26209.3|26205.7|26177.3|26173.7|348
1594715100000|2020-07-14 08:25:00|26190.8|26187.2|26195.3|26191.7|26206.3|26202.7|26173.3|26169.7|387
1594715400000|2020-07-14 08:30:00|26194.8|26191.2|26177.3|26173.7|26207.3|26203.7|26174.3|26170.7|481
1594715700000|2020-07-14 08:35:00|26177.8|26174.2|26205.8|26202.2|26205.8|26202.2|26165.3|26161.7|366
1594716000000|2020-07-14 08:40:00|26205.3|26201.7|26200.8|26197.2|26213.8|26210.2|26189.8|26186.2|347
1594716300000|2020-07-14 08:45:00|26200.3|26196.7|26195.8|26192.2|26219.8|26216.2|26189.3|26185.7|326
1594716600000|2020-07-14 08:50:00|26195.3|26191.7|26171.3|26167.7|26196.3|26192.7|26170.8|26167.2|239
1594716900000|2020-07-14 08:55:00|26172.8|26169.2|26187.8|26184.2|26189.3|26185.7|26171.3|26167.7|291
1594717200000|2020-07-14 09:00:00|26188.3|26184.7|26187.3|26183.7|26208.8|26205.2|26167.3|26163.7|726
1594717500000|2020-07-14 09:05:00|26187.8|26184.2|26162.8|26159.2|26196.3|26192.7|26161.3|26157.7|340
1594717800000|2020-07-14 09:10:00|26163.3|26159.7|26180.8|26177.2|26183.8|26180.2|26139.8|26136.2|511
1594718100000|2020-07-14 09:15:00|26181.3|26177.7|26211.8|26208.2|26218.3|26214.7|26172.3|26168.7|496
1594718400000|2020-07-14 09:20:00|26212.3|26208.7|26201.3|26197.7|26212.3|26208.7|26197.3|26193.7|273
1594718700000|2020-07-14 09:25:00|26200.8|26197.2|26212.8|26209.2|26216.3|26212.7|26187.3|26183.7|344
1594719000000|2020-07-14 09:30:00|26213.3|26209.7|26187.8|26184.2|26216.8|26213.2|26186.8|26183.2|285
1594719300000|2020-07-14 09:35:00|26188.3|26184.7|26197.3|26193.7|26205.8|26202.2|26187.8|26184.2|243
1594719600000|2020-07-14 09:40:00|26196.8|26193.2|26187.8|26184.2|26201.3|26197.7|26184.3|26180.7|195
1594719900000|2020-07-14 09:45:00|26188.3|26184.7|26189.3|26185.7|26201.3|26197.7|26179.3|26175.7|321
1594720200000|2020-07-14 09:50:00|26189.8|26186.2|26177.3|26173.7|26193.3|26189.7|26170.8|26167.2|261
1594720500000|2020-07-14 09:55:00|26176.8|26173.2|26187.8|26184.2|26190.8|26187.2|26168.3|26164.7|339
1594720800000|2020-07-14 10:00:00|26187.3|26183.7|26187.3|26183.7|26202.3|26198.7|26173.3|26169.7|256
1594721100000|2020-07-14 10:05:00|26187.8|26184.2|26194.3|26190.7|26201.3|26197.7|26178.8|26175.2|256
1594721400000|2020-07-14 10:10:00|26194.8|26191.2|26184.8|26181.2|26203.8|26200.2|26183.3|26179.7|272
1594721700000|2020-07-14 10:15:00|26185.3|26181.7|26167.8|26164.2|26190.8|26187.2|26158.8|26155.2|442
1594722000000|2020-07-14 10:20:00|26168.3|26164.7|26196.3|26192.7|26201.8|26198.2|26167.8|26164.2|298
1594722300000|2020-07-14 10:25:00|26195.8|26192.2|26174.3|26170.7|26198.3|26194.7|26174.3|26170.7|311
1594722600000|2020-07-14 10:30:00|26174.8|26171.2|26163.8|26160.2|26181.3|26177.7|26154.3|26150.7|336
1594722900000|2020-07-14 10:35:00|26163.3|26159.7|26178.3|26174.7|26182.8|26179.2|26159.8|26156.2|335
1594723200000|2020-07-14 10:40:00|26177.8|26174.2|26191.3|26187.7|26193.3|26189.7|26171.8|26168.2|411
1594723500000|2020-07-14 10:45:00|26191.8|26188.2|26208.3|26204.7|26209.8|26206.2|26178.8|26175.2|1009
1594723800000|2020-07-14 10:50:00|26209.3|26205.7|26223.3|26219.7|26223.3|26219.7|26195.8|26192.2|682
1594724100000|2020-07-14 10:55:00|26222.8|26219.2|26228.3|26224.7|26229.3|26225.7|26213.8|26210.2|587
1594724400000|2020-07-14 11:00:00|26228.8|26225.2|26261.3|26257.7|26262.3|26258.7|26222.8|26219.2|916
1594724700000|2020-07-14 11:05:00|26262.3|26258.7|26232.3|26228.7|26268.8|26265.2|26229.8|26226.2|1042
1594725000000|2020-07-14 11:10:00|26232.8|26229.2|26202.8|26199.2|26232.8|26229.2|26187.3|26183.7|1080
1594725300000|2020-07-14 11:15:00|26203.3|26199.7|26221.3|26217.7|26222.8|26219.2|26193.3|26189.7|712
1594725600000|2020-07-14 11:20:00|26220.8|26217.2|26235.3|26231.7|26240.3|26236.7|26217.3|26213.7|466
1594725900000|2020-07-14 11:25:00|26234.3|26230.7|26253.3|26249.7|26257.3|26253.7|26228.3|26224.7|397
1594726200000|2020-07-14 11:30:00|26254.3|26250.7|26250.3|26246.7|26257.3|26253.7|26247.3|26243.7|385
1594726500000|2020-07-14 11:35:00|26252.3|26248.7|26234.8|26231.2|26255.3|26251.7|26234.8|26231.2|438
1594726800000|2020-07-14 11:40:00|26235.3|26231.7|26241.3|26237.7|26255.3|26251.7|26234.3|26230.7|310
1594727100000|2020-07-14 11:45:00|26242.3|26238.7|26210.3|26206.7|26243.3|26239.7|26191.8|26188.2|695
1594727400000|2020-07-14 11:50:00|26209.8|26206.2|26247.3|26243.7|26250.3|26246.7|26206.8|26203.2|597
1594727700000|2020-07-14 11:55:00|26246.8|26243.2|26226.3|26222.7|26246.8|26243.2|26225.3|26221.7|520
1594728000000|2020-07-14 12:00:00|26226.8|26223.2|26242.3|26238.7|26246.3|26242.7|26208.8|26205.2|875
1594728300000|2020-07-14 12:05:00|26242.8|26239.2|26245.3|26241.7|26257.8|26254.2|26240.3|26236.7|519
1594728600000|2020-07-14 12:10:00|26245.8|26242.2|26236.3|26232.7|26255.3|26251.7|26232.3|26228.7|441
1594728900000|2020-07-14 12:15:00|26236.8|26233.2|26233.3|26229.7|26246.3|26242.7|26213.3|26209.7|413
1594729200000|2020-07-14 12:20:00|26233.8|26230.2|26203.3|26199.7|26243.3|26239.7|26196.8|26193.2|430
1594729500000|2020-07-14 12:25:00|26201.3|26197.7|26208.3|26204.7|26210.3|26206.7|26198.8|26195.2|286
1594729800000|2020-07-14 12:30:00|26207.8|26204.2|26145.8|26142.2|26208.8|26205.2|26140.8|26137.2|1991
1594730100000|2020-07-14 12:35:00|26145.3|26141.7|26105.3|26101.7|26164.3|26160.7|26092.3|26088.7|1528
1594730400000|2020-07-14 12:40:00|26104.3|26100.7|26131.3|26127.7|26135.3|26131.7|26093.8|26090.2|1069
1594730700000|2020-07-14 12:45:00|26130.8|26127.2|26128.3|26124.7|26159.3|26155.7|26122.3|26118.7|801
1594731000000|2020-07-14 12:50:00|26127.8|26124.2|26123.8|26120.2|26151.3|26147.7|26118.3|26114.7|1229
1594731300000|2020-07-14 12:55:00|26123.3|26119.7|26070.8|26067.2|26128.8|26125.2|26064.8|26061.2|2539
1594731600000|2020-07-14 13:00:00|26070.3|26066.7|26113.8|26110.2|26136.3|26132.7|26058.3|26054.7|2083
1594731900000|2020-07-14 13:05:00|26113.3|26109.7|26065.3|26061.7|26117.3|26113.7|26046.3|26042.7|1765
1594732200000|2020-07-14 13:10:00|26065.8|26062.2|26049.3|26045.7|26076.8|26073.2|26042.3|26038.7|1378
1594732500000|2020-07-14 13:15:00|26048.3|26044.7|26062.8|26059.2|26064.3|26060.7|26040.3|26036.7|1390
1594732800000|2020-07-14 13:20:00|26062.3|26058.7|26083.3|26079.7|26116.3|26112.7|26054.3|26050.7|1698
1594733100000|2020-07-14 13:25:00|26083.8|26080.2|26051.8|26048.2|26098.3|26094.7|26040.3|26036.7|1866
1594733400000|2020-07-14 13:30:00|26051.2|26048.8|26078.2|26075.8|26121.7|26119.3|25993.7|25991.3|10221
1594733700000|2020-07-14 13:35:00|26077.7|26075.3|26117.7|26115.3|26124.7|26122.3|26006.2|26003.8|6708
1594734000000|2020-07-14 13:40:00|26115.7|26113.3|26150.7|26148.3|26170.7|26168.3|26083.7|26081.3|5197
1594734300000|2020-07-14 13:45:00|26152.7|26150.3|26100.7|26098.3|26161.2|26158.8|26095.7|26093.3|4189
1594734600000|2020-07-14 13:50:00|26101.7|26099.3|26069.7|26067.3|26115.2|26112.8|26008.7|26006.3|7259
1594734900000|2020-07-14 13:55:00|26069.2|26066.8|26184.7|26182.3|26190.7|26188.3|26042.7|26040.3|7044
1594735200000|2020-07-14 14:00:00|26182.7|26180.3|26148.2|26145.8|26199.7|26197.3|26137.7|26135.3|5384
1594735500000|2020-07-14 14:05:00|26150.7|26148.3|26101.2|26098.8|26169.7|26167.3|26096.7|26094.3|4065
1594735800000|2020-07-14 14:10:00|26101.7|26099.3|26111.7|26109.3|26161.2|26158.8|26092.7|26090.3|3762
1594736100000|2020-07-14 14:15:00|26111.2|26108.8|26138.7|26136.3|26175.2|26172.8|26104.2|26101.8|3929
1594736400000|2020-07-14 14:20:00|26137.2|26134.8|26173.2|26170.8|26215.2|26212.8|26116.7|26114.3|3109
1594736700000|2020-07-14 14:25:00|26174.7|26172.3|26221.2|26218.8|26226.2|26223.8|26148.7|26146.3|3039
1594737000000|2020-07-14 14:30:00|26221.7|26219.3|26317.2|26314.8|26320.7|26318.3|26221.2|26218.8|4861
1594737300000|2020-07-14 14:35:00|26317.7|26315.3|26255.7|26253.3|26321.2|26318.8|26249.7|26247.3|4082
1594737600000|2020-07-14 14:40:00|26257.2|26254.8|26311.7|26309.3|26335.2|26332.8|26255.2|26252.8|3725
1594737900000|2020-07-14 14:45:00|26313.2|26310.8|26298.2|26295.8|26330.2|26327.8|26275.2|26272.8|3292
1594738200000|2020-07-14 14:50:00|26297.2|26294.8|26340.7|26338.3|26345.2|26342.8|26272.2|26269.8|2853
1594738500000|2020-07-14 14:55:00|26339.7|26337.3|26272.7|26270.3|26342.2|26339.8|26261.2|26258.8|3027
1594738800000|2020-07-14 15:00:00|26273.2|26270.8|26289.7|26287.3|26342.7|26340.3|26237.7|26235.3|3985
1594739100000|2020-07-14 15:05:00|26287.2|26284.8|26306.2|26303.8|26338.7|26336.3|26240.2|26237.8|4141
1594739400000|2020-07-14 15:10:00|26305.7|26303.3|26302.2|26299.8|26345.2|26342.8|26276.2|26273.8|2966
1594739700000|2020-07-14 15:15:00|26301.7|26299.3|26321.2|26318.8|26333.2|26330.8|26265.2|26262.8|2596
1594740000000|2020-07-14 15:20:00|26320.7|26318.3|26317.2|26314.8|26345.2|26342.8|26292.2|26289.8|2112
1594740300000|2020-07-14 15:25:00|26318.2|26315.8|26313.2|26310.8|26341.7|26339.3|26303.7|26301.3|2597
1594740600000|2020-07-14 15:30:00|26312.2|26309.8|26375.2|26372.8|26400.2|26397.8|26301.7|26299.3|4124
1594740900000|2020-07-14 15:35:00|26374.7|26372.3|26360.2|26357.8|26383.7|26381.3|26350.7|26348.3|2192
1594741200000|2020-07-14 15:40:00|26360.7|26358.3|26402.2|26399.8|26409.2|26406.8|26351.2|26348.8|2112
1594741500000|2020-07-14 15:45:00|26403.2|26400.8|26393.7|26391.3|26430.2|26427.8|26370.2|26367.8|2153
1594741800000|2020-07-14 15:50:00|26394.2|26391.8|26373.7|26371.3|26408.2|26405.8|26370.2|26367.8|1618
1594742100000|2020-07-14 15:55:00|26373.2|26370.8|26387.2|26384.8|26392.2|26389.8|26360.2|26357.8|1910
1594742400000|2020-07-14 16:00:00|26388.2|26385.8|26393.7|26391.3|26399.2|26396.8|26372.2|26369.8|1327
1594742700000|2020-07-14 16:05:00|26393.2|26390.8|26325.2|26322.8|26395.7|26393.3|26313.2|26310.8|2333
1594743000000|2020-07-14 16:10:00|26325.7|26323.3|26342.2|26339.8|26350.7|26348.3|26321.7|26319.3|1347
1594743300000|2020-07-14 16:15:00|26342.7|26340.3|26384.2|26381.8|26392.2|26389.8|26330.2|26327.8|2090
1594743600000|2020-07-14 16:20:00|26383.7|26381.3|26389.7|26387.3|26416.7|26414.3|26378.7|26376.3|1575
1594743900000|2020-07-14 16:25:00|26391.2|26388.8|26367.2|26364.8|26395.2|26392.8|26356.2|26353.8|1257
1594744200000|2020-07-14 16:30:00|26366.2|26363.8|26366.2|26363.8|26390.7|26388.3|26355.7|26353.3|1171
1594744500000|2020-07-14 16:35:00|26365.7|26363.3|26378.2|26375.8|26390.2|26387.8|26362.7|26360.3|758
1594744800000|2020-07-14 16:40:00|26376.5|26374.1|26350.5|26348.1|26388|26385.6|26346|26343.6|1106
1594745100000|2020-07-14 16:45:00|26350|26347.6|26392|26389.6|26398|26395.6|26350|26347.6|1211
1594745400000|2020-07-14 16:50:00|26391|26388.6|26356.5|26354.1|26394.5|26392.1|26356.5|26354.1|1183
1594745700000|2020-07-14 16:55:00|26357|26354.6|26337.5|26335.1|26366|26363.6|26324.5|26322.1|1345
1594746000000|2020-07-14 17:00:00|26338|26335.6|26309.5|26307.1|26347.5|26345.1|26302|26299.6|1406
1594746300000|2020-07-14 17:05:00|26309|26306.6|26281.5|26279.1|26324.5|26322.1|26279.5|26277.1|1608
1594746600000|2020-07-14 17:10:00|26281|26278.6|26309|26306.6|26317|26314.6|26274.5|26272.1|1519
1594746900000|2020-07-14 17:15:00|26308.5|26306.1|26310.5|26308.1|26320|26317.6|26303.5|26301.1|1225
1594747200000|2020-07-14 17:20:00|26309.5|26307.1|26340|26337.6|26349.5|26347.1|26307.5|26305.1|1367
1594747500000|2020-07-14 17:25:00|26340.5|26338.1|26346.5|26344.1|26360|26357.6|26337.5|26335.1|1072
1594747800000|2020-07-14 17:30:00|26346|26343.6|26376.5|26374.1|26379|26376.6|26337.5|26335.1|912
1594748100000|2020-07-14 17:35:00|26376|26373.6|26414|26411.6|26417|26414.6|26374.5|26372.1|1237
1594748400000|2020-07-14 17:40:00|26413.5|26411.1|26434.5|26432.1|26440|26437.6|26403.5|26401.1|2132
1594748700000|2020-07-14 17:45:00|26435|26432.6|26439.5|26437.1|26452.5|26450.1|26425|26422.6|1855
1594749000000|2020-07-14 17:50:00|26439|26436.6|26446.5|26444.1|26458|26455.6|26431|26428.6|1656
1594749300000|2020-07-14 17:55:00|26447|26444.6|26408.5|26406.1|26456|26453.6|26362.5|26360.1|4462
1594749600000|2020-07-14 18:00:00|26407.5|26405.1|26463.5|26461.1|26481.5|26479.1|26376.5|26374.1|4188
1594749900000|2020-07-14 18:05:00|26464|26461.6|26442.5|26440.1|26470.5|26468.1|26419|26416.6|1846
1594750200000|2020-07-14 18:10:00|26443|26440.6|26451|26448.6|26454.5|26452.1|26426|26423.6|901
1594750500000|2020-07-14 18:15:00|26451.5|26449.1|26490.5|26488.1|26499.5|26497.1|26444.5|26442.1|1729
1594750800000|2020-07-14 18:20:00|26490|26487.6|26507.5|26505.1|26523|26520.6|26482.5|26480.1|2289
1594751100000|2020-07-14 18:25:00|26506.5|26504.1|26496|26493.6|26512.5|26510.1|26482.5|26480.1|1554
1594751400000|2020-07-14 18:30:00|26495.5|26493.1|26496.5|26494.1|26521.5|26519.1|26491|26488.6|978
1594751700000|2020-07-14 18:35:00|26497|26494.6|26471.5|26469.1|26517.5|26515.1|26467|26464.6|2163
1594752000000|2020-07-14 18:40:00|26472|26469.6|26487.5|26485.1|26493.5|26491.1|26465|26462.6|959
1594752300000|2020-07-14 18:45:00|26488|26485.6|26447.5|26445.1|26517|26514.6|26446.5|26444.1|2197
1594752600000|2020-07-14 18:50:00|26446|26443.6|26494.5|26492.1|26498|26495.6|26445.5|26443.1|1172
1594752900000|2020-07-14 18:55:00|26494|26491.6|26530.5|26528.1|26540.5|26538.1|26475.5|26473.1|1791
1594753200000|2020-07-14 19:00:00|26532.5|26530.1|26472|26469.6|26553.5|26551.1|26463.5|26461.1|2492
1594753500000|2020-07-14 19:05:00|26474|26471.6|26484.5|26482.1|26507.5|26505.1|26462|26459.6|2202
1594753800000|2020-07-14 19:10:00|26485|26482.6|26475|26472.6|26510|26507.6|26460.5|26458.1|1427
1594754100000|2020-07-14 19:15:00|26475.5|26473.1|26466.5|26464.1|26477.5|26475.1|26436|26433.6|1957
1594754400000|2020-07-14 19:20:00|26466.2|26463.8|26522.2|26519.8|26527.7|26525.3|26461.2|26458.8|2603
1594754700000|2020-07-14 19:25:00|26522.7|26520.3|26547.7|26545.3|26556.2|26553.8|26520.2|26517.8|1993
1594755000000|2020-07-14 19:30:00|26548.2|26545.8|26562.2|26559.8|26578.2|26575.8|26541.7|26539.3|1900
1594755300000|2020-07-14 19:35:00|26560.7|26558.3|26574.7|26572.3|26580.2|26577.8|26538.7|26536.3|1234
1594755600000|2020-07-14 19:40:00|26575.2|26572.8|26587.2|26584.8|26600.7|26598.3|26569.2|26566.8|1651
1594755900000|2020-07-14 19:45:00|26586.7|26584.3|26639.2|26636.8|26651.7|26649.3|26580.7|26578.3|2809
1594756200000|2020-07-14 19:50:00|26662.7|26660.3|26676.7|26674.3|26693.2|26690.8|26653.2|26650.8|4048
1594756500000|2020-07-14 19:55:00|26676.2|26673.8|26641.2|26638.8|26679.7|26677.3|26638.7|26636.3|5161
1594756800000|2020-07-14 20:00:00|26642.4|26637.6|26611.4|26606.6|26648.9|26644.1|26611.4|26606.6|1810
1594757100000|2020-07-14 20:05:00|26611.9|26607.1|26625.4|26620.6|26630.9|26626.1|26605.9|26601.1|1004
1594757400000|2020-07-14 20:10:00|26624.9|26620.1|26613|26603.2|26627.4|26622.6|26596.9|26592.1|907
1594757700000|2020-07-14 20:15:00|26612.7|26602.9|26616.2|26606.4|26625.7|26615.9|26611.2|26601.4|0
1594758000000|2020-07-14 20:20:00|26616.1|26606.3|26617.1|26607.3|26620.8|26611|26615.8|26606|0
1594758300000|2020-07-14 20:25:00|26617.4|26607.6|26618.3|26608.5|26620.4|26610.6|26616.3|26606.5|0
1594758600000|2020-07-14 20:30:00|26607.4|26602.6|26613.4|26608.6|26627.4|26622.6|26602.4|26597.6|245
1594758900000|2020-07-14 20:35:00|26616.4|26611.6|26603.4|26598.6|26619.4|26614.6|26595.4|26590.6|155
1594759200000|2020-07-14 20:40:00|26600.4|26595.6|26625.4|26620.6|26625.4|26620.6|26600.4|26595.6|141
1594759500000|2020-07-14 20:45:00|26626.4|26621.6|26629.4|26624.6|26632.4|26627.6|26621.4|26616.6|159
1594759800000|2020-07-14 20:50:00|26628.4|26623.6|26634.4|26629.6|26634.4|26629.6|26626.4|26621.6|127
1594760100000|2020-07-14 20:55:00|26631.4|26626.6|26625.7|26615.9|26632.4|26627.6|26617.4|26612.6|93
1594760400000|2020-07-14 21:00:00|26626.9|26617.1|26702.5|26692.7|26719|26709.2|26626.8|26617|0
1594760700000|2020-07-14 21:05:00|26704|26694.2|26821.6|26811.8|26860.6|26850.8|26704|26694.2|0
1594761000000|2020-07-14 21:10:00|26828.1|26818.3|26757.9|26748.1|26829.1|26819.3|26751|26741.2|0
1594761300000|2020-07-14 21:15:00|26758|26748.2|26801.4|26791.6|26814.7|26804.9|26755.3|26745.5|0
1594761600000|2020-07-14 21:20:00|26801.6|26791.8|26806.6|26796.8|26838.3|26828.5|26799.9|26790.1|0
1594761900000|2020-07-14 21:25:00|26806.4|26796.6|26745|26735.2|26809.2|26799.4|26737.7|26727.9|0
1594762200000|2020-07-14 21:30:00|26746.1|26736.3|26753.3|26743.5|26754.3|26744.5|26732|26722.2|0
1594762500000|2020-07-14 21:35:00|26753.7|26743.9|26784.9|26775.1|26787|26777.2|26753.7|26743.9|0
1594762800000|2020-07-14 21:40:00|26784.5|26774.7|26775.2|26765.4|26784.5|26774.7|26761.2|26751.4|0
1594763100000|2020-07-14 21:45:00|26775.7|26765.9|26764|26754.2|26785.5|26775.7|26764|26754.2|0
1594763400000|2020-07-14 21:50:00|26763.1|26753.3|26763|26753.2|26772|26762.2|26754.6|26744.8|0
1594763700000|2020-07-14 21:55:00|26762.9|26753.1|26750.2|26740.4|26772.7|26762.9|26744.9|26735.1|0
1594764000000|2020-07-14 22:00:00|26821.4|26816.6|26892.9|26888.1|26911.4|26906.6|26755.4|26750.6|1740
1594764300000|2020-07-14 22:05:00|26893.4|26888.6|26878.9|26874.1|26917.9|26913.1|26867.4|26862.6|580
1594764600000|2020-07-14 22:10:00|26878.4|26873.6|26906.4|26901.6|26909.9|26905.1|26877.9|26873.1|249
1594764900000|2020-07-14 22:15:00|26906.9|26902.1|26903.4|26898.6|26922.9|26918.1|26888.9|26884.1|214
1594765200000|2020-07-14 22:20:00|26903.9|26899.1|26920.4|26915.6|26921.9|26917.1|26899.9|26895.1|150
1594765500000|2020-07-14 22:25:00|26924.9|26920.1|26910.9|26906.1|26934.4|26929.6|26910.9|26906.1|222
1594765800000|2020-07-14 22:30:00|26912.4|26907.6|26892.9|26888.1|26919.9|26915.1|26873.4|26868.6|320
1594766100000|2020-07-14 22:35:00|26891.9|26887.1|26900.9|26896.1|26902.4|26897.6|26885.9|26881.1|164
1594766400000|2020-07-14 22:40:00|26901.4|26896.6|26921.9|26917.1|26927.4|26922.6|26896.9|26892.1|160
1594766700000|2020-07-14 22:45:00|26921.4|26916.6|26903.9|26899.1|26931.9|26927.1|26897.9|26893.1|198
1594767000000|2020-07-14 22:50:00|26904.4|26899.6|26917.9|26913.1|26918.4|26913.6|26902.4|26897.6|101
1594767300000|2020-07-14 22:55:00|26918.4|26913.6|26904.4|26899.6|26921.9|26917.1|26900.4|26895.6|119
1594767600000|2020-07-14 23:00:00|26908.4|26903.6|26907.4|26902.6|26919.9|26915.1|26905.9|26901.1|124
1594767900000|2020-07-14 23:05:00|26908.9|26904.1|26884.4|26879.6|26910.9|26906.1|26880.4|26875.6|164
1594768200000|2020-07-14 23:10:00|26883.9|26879.1|26885.4|26880.6|26895.9|26891.1|26881.9|26877.1|136
1594768500000|2020-07-14 23:15:00|26884.9|26880.1|26893.4|26888.6|26900.4|26895.6|26884.9|26880.1|127
1594768800000|2020-07-14 23:20:00|26892.4|26887.6|26895.9|26891.1|26901.4|26896.6|26889.9|26885.1|118
1594769100000|2020-07-14 23:25:00|26896.4|26891.6|26884.9|26880.1|26896.9|26892.1|26881.9|26877.1|135
1594769400000|2020-07-14 23:30:00|26885.4|26880.6|26870.4|26865.6|26889.9|26885.1|26865.9|26861.1|464
1594769700000|2020-07-14 23:35:00|26870.9|26866.1|26872.9|26868.1|26877.4|26872.6|26863.9|26859.1|169
1594770000000|2020-07-14 23:40:00|26873.4|26868.6|26865.9|26861.1|26875.4|26870.6|26855.4|26850.6|341
1594770300000|2020-07-14 23:45:00|26865.4|26860.6|26857.9|26853.1|26867.9|26863.1|26845.4|26840.6|142
1594770600000|2020-07-14 23:50:00|26858.4|26853.6|26863.4|26858.6|26865.4|26860.6|26840.4|26835.6|323
1594770900000|2020-07-14 23:55:00|26863.9|26859.1|26881.4|26876.6|26881.4|26876.6|26861.4|26856.6|236
1594771200000|2020-07-15 00:00:00|26881.9|26877.1|26921.4|26916.6|26924.4|26919.6|26873.4|26868.6|567
1594771500000|2020-07-15 00:05:00|26921.9|26917.1|26917.4|26912.6|26922.4|26917.6|26899.4|26894.6|455
1594771800000|2020-07-15 00:10:00|26917.9|26913.1|26888.4|26883.6|26929.4|26924.6|26886.4|26881.6|416
1594772100000|2020-07-15 00:15:00|26890.4|26885.6|26882.4|26877.6|26898.4|26893.6|26882.4|26877.6|323
1594772400000|2020-07-15 00:20:00|26881.9|26877.1|26881.9|26877.1|26893.4|26888.6|26869.9|26865.1|301
1594772700000|2020-07-15 00:25:00|26882.4|26877.6|26869.9|26865.1|26893.9|26889.1|26853.4|26848.6|265
1594773000000|2020-07-15 00:30:00|26870.4|26865.6|26871.9|26867.1|26880.9|26876.1|26861.9|26857.1|227
1594773300000|2020-07-15 00:35:00|26872.4|26867.6|26867.4|26862.6|26879.4|26874.6|26856.9|26852.1|210
1594773600000|2020-07-15 00:40:00|26867.9|26863.1|26872.4|26867.6|26874.4|26869.6|26857.4|26852.6|131
1594773900000|2020-07-15 00:45:00|26872.9|26868.1|26887.4|26882.6|26895.9|26891.1|26872.9|26868.1|192
1594774200000|2020-07-15 00:50:00|26887.9|26883.1|26883.9|26879.1|26894.9|26890.1|26876.9|26872.1|133
1594774500000|2020-07-15 00:55:00|26884.4|26879.6|26888.4|26883.6|26889.9|26885.1|26872.9|26868.1|108
1594774800000|2020-07-15 01:00:00|26888.9|26884.1|26882.9|26878.1|26908.4|26903.6|26870.4|26865.6|317
1594775100000|2020-07-15 01:05:00|26882.4|26877.6|26874.4|26869.6|26882.4|26877.6|26862.9|26858.1|142
1594775400000|2020-07-15 01:10:00|26872.4|26867.6|26884.4|26879.6|26891.4|26886.6|26869.9|26865.1|162
1594775700000|2020-07-15 01:15:00|26883.9|26879.1|26885.9|26881.1|26895.4|26890.6|26880.9|26876.1|146
1594776000000|2020-07-15 01:20:00|26886.4|26881.6|26876.4|26871.6|26893.4|26888.6|26875.4|26870.6|99
1594776300000|2020-07-15 01:25:00|26875.4|26870.6|26899.9|26895.1|26902.4|26897.6|26875.4|26870.6|141
1594776600000|2020-07-15 01:30:00|26899.4|26894.6|26883.4|26878.6|26901.4|26896.6|26872.4|26867.6|230
1594776900000|2020-07-15 01:35:00|26883.9|26879.1|26881.4|26876.6|26890.4|26885.6|26879.4|26874.6|150
1594777200000|2020-07-15 01:40:00|26880.4|26875.6|26888.9|26884.1|26890.4|26885.6|26878.9|26874.1|159
1594777500000|2020-07-15 01:45:00|26888.4|26883.6|26880.4|26875.6|26895.4|26890.6|26872.4|26867.6|264
1594777800000|2020-07-15 01:50:00|26881.4|26876.6|26889.9|26885.1|26899.4|26894.6|26878.9|26874.1|236
1594778100000|2020-07-15 01:55:00|26891.4|26886.6|26897.4|26892.6|26903.4|26898.6|26887.4|26882.6|164
1594778400000|2020-07-15 02:00:00|26897.9|26893.1|26886.9|26882.1|26902.4|26897.6|26883.4|26878.6|158
1594778700000|2020-07-15 02:05:00|26885.4|26880.6|26887.4|26882.6|26894.9|26890.1|26882.9|26878.1|125
1594779000000|2020-07-15 02:10:00|26887.9|26883.1|26890.9|26886.1|26899.4|26894.6|26873.4|26868.6|225
1594779300000|2020-07-15 02:15:00|26891.4|26886.6|26887.9|26883.1|26902.4|26897.6|26885.4|26880.6|177
1594779600000|2020-07-15 02:20:00|26887.4|26882.6|26898.4|26893.6|26903.4|26898.6|26887.4|26882.6|160
1594779900000|2020-07-15 02:25:00|26898.9|26894.1|26893.9|26889.1|26905.4|26900.6|26888.4|26883.6|117
1594780200000|2020-07-15 02:30:00|26894.4|26889.6|26891.9|26887.1|26896.9|26892.1|26889.9|26885.1|71
1594780500000|2020-07-15 02:35:00|26891.4|26886.6|26872.4|26867.6|26893.9|26889.1|26869.9|26865.1|278
1594780800000|2020-07-15 02:40:00|26871.9|26867.1|26873.9|26869.1|26881.9|26877.1|26861.9|26857.1|428
1594781100000|2020-07-15 02:45:00|26873.4|26868.6|26876.9|26872.1|26883.9|26879.1|26872.4|26867.6|153
1594781400000|2020-07-15 02:50:00|26877.4|26872.6|26881.4|26876.6|26885.4|26880.6|26872.4|26867.6|151
1594781700000|2020-07-15 02:55:00|26880.9|26876.1|26883.4|26878.6|26889.4|26884.6|26879.4|26874.6|123
1594782000000|2020-07-15 03:00:00|26882.9|26878.1|26878.4|26873.6|26884.4|26879.6|26876.4|26871.6|104
1594782300000|2020-07-15 03:05:00|26878.9|26874.1|26875.9|26871.1|26886.4|26881.6|26872.4|26867.6|122
1594782600000|2020-07-15 03:10:00|26876.4|26871.6|26870.4|26865.6|26879.9|26875.1|26865.4|26860.6|165
1594782900000|2020-07-15 03:15:00|26874.4|26869.6|26859.4|26854.6|26882.9|26878.1|26856.9|26852.1|371
1594783200000|2020-07-15 03:20:00|26860.4|26855.6|26876.4|26871.6|26878.4|26873.6|26851.9|26847.1|300
1594783500000|2020-07-15 03:25:00|26876.9|26872.1|26884.4|26879.6|26884.4|26879.6|26874.4|26869.6|166
1594783800000|2020-07-15 03:30:00|26883.9|26879.1|26878.4|26873.6|26883.9|26879.1|26861.4|26856.6|216
1594784100000|2020-07-15 03:35:00|26878.9|26874.1|26877.9|26873.1|26887.4|26882.6|26874.4|26869.6|124
1594784400000|2020-07-15 03:40:00|26878.4|26873.6|26875.4|26870.6|26878.9|26874.1|26870.4|26865.6|69
1594784700000|2020-07-15 03:45:00|26874.9|26870.1|26887.9|26883.1|26888.4|26883.6|26871.4|26866.6|74
1594785000000|2020-07-15 03:50:00|26888.4|26883.6|26893.4|26888.6|26898.4|26893.6|26881.9|26877.1|198
1594785300000|2020-07-15 03:55:00|26895.4|26890.6|26891.9|26887.1|26896.4|26891.6|26885.9|26881.1|68
1594785600000|2020-07-15 04:00:00|26891.4|26886.6|26897.4|26892.6|26900.4|26895.6|26887.9|26883.1|209
1594785900000|2020-07-15 04:05:00|26896.4|26891.6|26892.9|26888.1|26898.9|26894.1|26883.9|26879.1|112
1594786200000|2020-07-15 04:10:00|26892.4|26887.6|26887.9|26883.1|26893.4|26888.6|26881.4|26876.6|79
1594786500000|2020-07-15 04:15:00|26887.4|26882.6|26900.4|26895.6|26905.4|26900.6|26884.4|26879.6|159
1594786800000|2020-07-15 04:20:00|26899.9|26895.1|26912.4|26907.6|26914.4|26909.6|26898.4|26893.6|174
1594787100000|2020-07-15 04:25:00|26911.9|26907.1|26912.4|26907.6|26913.4|26908.6|26903.4|26898.6|115
1594787400000|2020-07-15 04:30:00|26912.9|26908.1|26906.9|26902.1|26917.4|26912.6|26905.4|26900.6|182
1594787700000|2020-07-15 04:35:00|26906.4|26901.6|26913.9|26909.1|26914.4|26909.6|26905.4|26900.6|76
1594788000000|2020-07-15 04:40:00|26913.4|26908.6|26909.4|26904.6|26915.9|26911.1|26907.4|26902.6|103
1594788300000|2020-07-15 04:45:00|26908.9|26904.1|26925.4|26920.6|26928.9|26924.1|26908.9|26904.1|256
1594788600000|2020-07-15 04:50:00|26926.9|26922.1|26921.9|26917.1|26929.4|26924.6|26919.4|26914.6|180
1594788900000|2020-07-15 04:55:00|26921.4|26916.6|26920.4|26915.6|26928.4|26923.6|26917.9|26913.1|178
1594789200000|2020-07-15 05:00:00|26920.9|26916.1|26893.4|26888.6|26924.4|26919.6|26886.9|26882.1|625
1594789500000|2020-07-15 05:05:00|26892.9|26888.1|26897.4|26892.6|26906.4|26901.6|26890.9|26886.1|326
1594789800000|2020-07-15 05:10:00|26897.9|26893.1|26895.4|26890.6|26901.4|26896.6|26893.9|26889.1|147
1594790100000|2020-07-15 05:15:00|26894.9|26890.1|26892.9|26888.1|26900.4|26895.6|26890.4|26885.6|99
1594790400000|2020-07-15 05:20:00|26892.4|26887.6|26876.4|26871.6|26893.9|26889.1|26874.9|26870.1|224
1594790700000|2020-07-15 05:25:00|26876.9|26872.1|26878.4|26873.6|26883.4|26878.6|26875.4|26870.6|161
1594791000000|2020-07-15 05:30:00|26878.9|26874.1|26885.4|26880.6|26887.9|26883.1|26868.4|26863.6|191
1594791300000|2020-07-15 05:35:00|26884.9|26880.1|26896.9|26892.1|26909.9|26905.1|26882.4|26877.6|208
1594791600000|2020-07-15 05:40:00|26897.4|26892.6|26890.9|26886.1|26899.9|26895.1|26888.4|26883.6|119
1594791900000|2020-07-15 05:45:00|26891.4|26886.6|26885.4|26880.6|26893.4|26888.6|26881.4|26876.6|108
1594792200000|2020-07-15 05:50:00|26885.9|26881.1|26893.4|26888.6|26893.9|26889.1|26872.4|26867.6|185
1594792500000|2020-07-15 05:55:00|26892.9|26888.1|26880.4|26875.6|26896.9|26892.1|26880.4|26875.6|115
1594792800000|2020-07-15 06:00:00|26879.8|26876.2|26883.8|26880.2|26886.8|26883.2|26856.3|26852.7|366
1594793100000|2020-07-15 06:05:00|26884.3|26880.7|26884.3|26880.7|26897.8|26894.2|26877.8|26874.2|201
1594793400000|2020-07-15 06:10:00|26886.3|26882.7|26898.3|26894.7|26906.3|26902.7|26879.8|26876.2|184
1594793700000|2020-07-15 06:15:00|26897.3|26893.7|26892.8|26889.2|26911.3|26907.7|26891.3|26887.7|151
1594794000000|2020-07-15 06:20:00|26891.8|26888.2|26885.3|26881.7|26895.8|26892.2|26881.3|26877.7|162
1594794300000|2020-07-15 06:25:00|26884.8|26881.2|26905.8|26902.2|26907.3|26903.7|26881.3|26877.7|261
1594794600000|2020-07-15 06:30:00|26905.3|26901.7|26884.3|26880.7|26905.8|26902.2|26883.3|26879.7|94
1594794900000|2020-07-15 06:35:00|26883.8|26880.2|26876.3|26872.7|26888.3|26884.7|26875.3|26871.7|116
1594795200000|2020-07-15 06:40:00|26871.8|26868.2|26884.8|26881.2|26890.3|26886.7|26871.3|26867.7|159
1594795500000|2020-07-15 06:45:00|26884.3|26880.7|26869.8|26866.2|26884.3|26880.7|26861.8|26858.2|176
1594795800000|2020-07-15 06:50:00|26869.3|26865.7|26859.8|26856.2|26870.8|26867.2|26852.8|26849.2|176
1594796100000|2020-07-15 06:55:00|26861.3|26857.7|26855.3|26851.7|26870.3|26866.7|26854.3|26850.7|213
1594796400000|2020-07-15 07:00:00|26856.8|26853.2|26849.3|26845.7|26867.8|26864.2|26844.3|26840.7|372
1594796700000|2020-07-15 07:05:00|26848.8|26845.2|26815.3|26811.7|26861.3|26857.7|26794.8|26791.2|814
1594797000000|2020-07-15 07:10:00|26814.3|26810.7|26804.8|26801.2|26823.3|26819.7|26793.3|26789.7|538
1594797300000|2020-07-15 07:15:00|26805.8|26802.2|26826.8|26823.2|26828.8|26825.2|26802.8|26799.2|384
1594797600000|2020-07-15 07:20:00|26827.3|26823.7|26834.3|26830.7|26840.8|26837.2|26822.8|26819.2|309
1594797900000|2020-07-15 07:25:00|26833.8|26830.2|26846.3|26842.7|26851.8|26848.2|26833.8|26830.2|406
1594798200000|2020-07-15 07:30:00|26845.8|26842.2|26848.8|26845.2|26851.8|26848.2|26835.8|26832.2|275
1594798500000|2020-07-15 07:35:00|26849.3|26845.7|26822.8|26819.2|26863.8|26860.2|26822.3|26818.7|473
1594798800000|2020-07-15 07:40:00|26823.3|26819.7|26850.8|26847.2|26858.8|26855.2|26822.8|26819.2|393
1594799100000|2020-07-15 07:45:00|26850.3|26846.7|26836.3|26832.7|26853.3|26849.7|26826.8|26823.2|368
1594799400000|2020-07-15 07:50:00|26835.8|26832.2|26838.8|26835.2|26861.8|26858.2|26832.3|26828.7|453
1594799700000|2020-07-15 07:55:00|26838.3|26834.7|26859.3|26855.7|26863.8|26860.2|26837.8|26834.2|218
1594800000000|2020-07-15 08:00:00|26859.8|26856.2|26874.8|26871.2|26879.3|26875.7|26858.3|26854.7|420
1594800300000|2020-07-15 08:05:00|26874.3|26870.7|26879.8|26876.2|26881.3|26877.7|26862.8|26859.2|412
1594800600000|2020-07-15 08:10:00|26879.3|26875.7|26872.3|26868.7|26887.8|26884.2|26861.8|26858.2|364
1594800900000|2020-07-15 08:15:00|26871.8|26868.2|26846.8|26843.2|26880.3|26876.7|26844.8|26841.2|348
1594801200000|2020-07-15 08:20:00|26847.3|26843.7|26840.3|26836.7|26864.8|26861.2|26839.3|26835.7|354
1594801500000|2020-07-15 08:25:00|26840.8|26837.2|26867.3|26863.7|26869.8|26866.2|26826.3|26822.7|348
1594801800000|2020-07-15 08:30:00|26866.8|26863.2|26868.8|26865.2|26886.8|26883.2|26866.8|26863.2|320
1594802100000|2020-07-15 08:35:00|26868.3|26864.7|26861.3|26857.7|26880.3|26876.7|26859.3|26855.7|187
1594802400000|2020-07-15 08:40:00|26860.8|26857.2|26839.8|26836.2|26862.8|26859.2|26833.3|26829.7|316
1594802700000|2020-07-15 08:45:00|26840.8|26837.2|26834.8|26831.2|26852.8|26849.2|26829.3|26825.7|322
1594803000000|2020-07-15 08:50:00|26834.3|26830.7|26836.3|26832.7|26840.3|26836.7|26822.3|26818.7|418
1594803300000|2020-07-15 08:55:00|26836.8|26833.2|26831.3|26827.7|26845.8|26842.2|26829.8|26826.2|231
1594803600000|2020-07-15 09:00:00|26830.3|26826.7|26813.8|26810.2|26840.3|26836.7|26807.3|26803.7|706
1594803900000|2020-07-15 09:05:00|26812.3|26808.7|26811.8|26808.2|26816.3|26812.7|26797.3|26793.7|392
1594804200000|2020-07-15 09:10:00|26812.3|26808.7|26823.3|26819.7|26827.3|26823.7|26808.8|26805.2|372
1594804500000|2020-07-15 09:15:00|26822.8|26819.2|26830.8|26827.2|26837.8|26834.2|26811.8|26808.2|371
1594804800000|2020-07-15 09:20:00|26831.3|26827.7|26847.8|26844.2|26853.8|26850.2|26829.8|26826.2|292
1594805100000|2020-07-15 09:25:00|26845.8|26842.2|26834.8|26831.2|26850.3|26846.7|26833.3|26829.7|248
1594805400000|2020-07-15 09:30:00|26835.3|26831.7|26827.8|26824.2|26841.8|26838.2|26817.8|26814.2|220
1594805700000|2020-07-15 09:35:00|26828.3|26824.7|26841.3|26837.7|26843.3|26839.7|26825.8|26822.2|141
1594806000000|2020-07-15 09:40:00|26840.8|26837.2|26837.3|26833.7|26846.3|26842.7|26835.3|26831.7|97
1594806300000|2020-07-15 09:45:00|26837.8|26834.2|26847.3|26843.7|26849.8|26846.2|26832.8|26829.2|123
1594806600000|2020-07-15 09:50:00|26846.8|26843.2|26836.3|26832.7|26847.3|26843.7|26823.3|26819.7|166
1594806900000|2020-07-15 09:55:00|26836.8|26833.2|26824.3|26820.7|26858.8|26855.2|26820.8|26817.2|1123
1594807200000|2020-07-15 10:00:00|26823.8|26820.2|26823.8|26820.2|26828.8|26825.2|26812.3|26808.7|412
1594807500000|2020-07-15 10:05:00|26823.3|26819.7|26828.3|26824.7|26828.3|26824.7|26805.8|26802.2|278
1594807800000|2020-07-15 10:10:00|26827.8|26824.2|26874.3|26870.7|26886.8|26883.2|26821.8|26818.2|1841
1594808100000|2020-07-15 10:15:00|26873.8|26870.2|26884.8|26881.2|26886.3|26882.7|26868.3|26864.7|356
1594808400000|2020-07-15 10:20:00|26885.3|26881.7|26890.8|26887.2|26918.3|26914.7|26884.8|26881.2|654
1594808700000|2020-07-15 10:25:00|26891.3|26887.7|26912.3|26908.7|26914.3|26910.7|26877.8|26874.2|581
1594809000000|2020-07-15 10:30:00|26912.8|26909.2|26912.3|26908.7|26946.3|26942.7|26893.8|26890.2|1159
1594809300000|2020-07-15 10:35:00|26911.8|26908.2|26923.3|26919.7|26930.8|26927.2|26909.8|26906.2|390
1594809600000|2020-07-15 10:40:00|26925.3|26921.7|26916.8|26913.2|26934.8|26931.2|26912.8|26909.2|485
1594809900000|2020-07-15 10:45:00|26917.3|26913.7|26937.8|26934.2|26940.3|26936.7|26913.3|26909.7|440
1594810200000|2020-07-15 10:50:00|26938.3|26934.7|26960.8|26957.2|26960.8|26957.2|26937.8|26934.2|617
1594810500000|2020-07-15 10:55:00|26961.3|26957.7|26974.8|26971.2|26987.8|26984.2|26956.3|26952.7|934
1594810800000|2020-07-15 11:00:00|26972.8|26969.2|27009.8|27006.2|27010.8|27007.2|26965.8|26962.2|1179
1594811100000|2020-07-15 11:05:00|27009.3|27005.7|27034.8|27031.2|27042.8|27039.2|26996.8|26993.2|1063
1594811400000|2020-07-15 11:10:00|27032.8|27029.2|27061.8|27058.2|27070.8|27067.2|27030.8|27027.2|961
1594811700000|2020-07-15 11:15:00|27061.3|27057.7|27029.8|27026.2|27063.3|27059.7|27023.8|27020.2|805
1594812000000|2020-07-15 11:20:00|27029.3|27025.7|27036.8|27033.2|27072.8|27069.2|27024.3|27020.7|1201
1594812300000|2020-07-15 11:25:00|27037.3|27033.7|27061.8|27058.2|27073.3|27069.7|27037.3|27033.7|911
1594812600000|2020-07-15 11:30:00|27061.3|27057.7|27091.3|27087.7|27091.3|27087.7|27037.3|27033.7|1027
1594812900000|2020-07-15 11:35:00|27091.8|27088.2|27082.8|27079.2|27112.8|27109.2|27078.8|27075.2|914
1594813200000|2020-07-15 11:40:00|27083.3|27079.7|27109.3|27105.7|27114.3|27110.7|27077.8|27074.2|494
1594813500000|2020-07-15 11:45:00|27108.8|27105.2|27090.3|27086.7|27108.8|27105.2|27080.8|27077.2|368
1594813800000|2020-07-15 11:50:00|27090.8|27087.2|27098.8|27095.2|27100.8|27097.2|27087.8|27084.2|368
1594814100000|2020-07-15 11:55:00|27098.3|27094.7|27116.3|27112.7|27117.8|27114.2|27095.3|27091.7|720
1594814400000|2020-07-15 12:00:00|27117.8|27114.2|27146.3|27142.7|27152.8|27149.2|27111.8|27108.2|1112
1594814700000|2020-07-15 12:05:00|27144.8|27141.2|27154.8|27151.2|27175.3|27171.7|27140.3|27136.7|894
1594815000000|2020-07-15 12:10:00|27151.8|27148.2|27143.3|27139.7|27176.3|27172.7|27143.3|27139.7|924
1594815300000|2020-07-15 12:15:00|27140.8|27137.2|27141.8|27138.2|27149.3|27145.7|27131.8|27128.2|520
1594815600000|2020-07-15 12:20:00|27140.8|27137.2|27152.8|27149.2|27157.8|27154.2|27130.3|27126.7|707
1594815900000|2020-07-15 12:25:00|27153.8|27150.2|27137.3|27133.7|27160.3|27156.7|27133.8|27130.2|816
1594816200000|2020-07-15 12:30:00|27137.8|27134.2|27154.3|27150.7|27162.8|27159.2|27135.3|27131.7|876
1594816500000|2020-07-15 12:35:00|27153.8|27150.2|27149.3|27145.7|27164.8|27161.2|27146.8|27143.2|522
1594816800000|2020-07-15 12:40:00|27149.8|27146.2|27148.3|27144.7|27156.3|27152.7|27142.3|27138.7|585
1594817100000|2020-07-15 12:45:00|27148.8|27145.2|27164.8|27161.2|27170.8|27167.2|27128.8|27125.2|715
1594817400000|2020-07-15 12:50:00|27164.3|27160.7|27161.3|27157.7|27181.3|27177.7|27159.8|27156.2|999
1594817700000|2020-07-15 12:55:00|27160.8|27157.2|27164.8|27161.2|27166.3|27162.7|27142.3|27138.7|484
1594818000000|2020-07-15 13:00:00|27164.3|27160.7|27144.8|27141.2|27171.8|27168.2|27141.8|27138.2|494
1594818300000|2020-07-15 13:05:00|27143.8|27140.2|27089.8|27086.2|27143.8|27140.2|27073.8|27070.2|1621
1594818600000|2020-07-15 13:10:00|27090.3|27086.7|27086.8|27083.2|27111.3|27107.7|27078.3|27074.7|845
1594818900000|2020-07-15 13:15:00|27086.3|27082.7|27100.8|27097.2|27108.8|27105.2|27079.8|27076.2|762
1594819200000|2020-07-15 13:20:00|27100.3|27096.7|27077.8|27074.2|27103.3|27099.7|27067.8|27064.2|680
1594819500000|2020-07-15 13:25:00|27078.3|27074.7|27034.8|27031.2|27086.8|27083.2|27024.8|27021.2|1460
1594819800000|2020-07-15 13:30:00|27033.7|27031.3|26997.2|26994.8|27033.7|27031.3|26967.2|26964.8|8080
1594820100000|2020-07-15 13:35:00|26996.7|26994.3|26922.2|26919.8|27040.7|27038.3|26890.7|26888.3|7604
1594820400000|2020-07-15 13:40:00|26923.2|26920.8|26977.2|26974.8|26981.2|26978.8|26923.2|26920.8|4866
1594820700000|2020-07-15 13:45:00|26976.7|26974.3|26983.7|26981.3|27015.7|27013.3|26966.7|26964.3|4071
1594821000000|2020-07-15 13:50:00|26983.2|26980.8|26970.2|26967.8|26996.7|26994.3|26916.2|26913.8|3335
1594821300000|2020-07-15 13:55:00|26969.2|26966.8|26958.2|26955.8|26994.2|26991.8|26936.2|26933.8|2713
1594821600000|2020-07-15 14:00:00|26964.2|26961.8|26882.2|26879.8|26980.2|26977.8|26867.2|26864.8|3552
1594821900000|2020-07-15 14:05:00|26885.2|26882.8|26905.7|26903.3|26930.2|26927.8|26875.7|26873.3|3100
1594822200000|2020-07-15 14:10:00|26904.6|26902.2|26898.6|26896.2|26916.1|26913.7|26862.1|26859.7|2929
1594822500000|2020-07-15 14:15:00|26899.1|26896.7|26947.1|26944.7|26953.6|26951.2|26879.1|26876.7|2822
1594822800000|2020-07-15 14:20:00|26947.6|26945.2|26944.1|26941.7|26969.1|26966.7|26930.6|26928.2|2324
1594823100000|2020-07-15 14:25:00|26943.6|26941.2|26976.1|26973.7|26980.6|26978.2|26936.1|26933.7|2045
1594823400000|2020-07-15 14:30:00|26976.6|26974.2|26989.6|26987.2|27001.6|26999.2|26968.1|26965.7|2525
1594823700000|2020-07-15 14:35:00|26990.1|26987.7|27012.6|27010.2|27024.1|27021.7|26990.1|26987.7|1975
1594824000000|2020-07-15 14:40:00|27013.1|27010.7|27017.1|27014.7|27040.6|27038.2|27004.1|27001.7|1775
1594824300000|2020-07-15 14:45:00|27017.6|27015.2|26993.1|26990.7|27026.6|27024.2|26979.6|26977.2|1542
1594824600000|2020-07-15 14:50:00|26993.6|26991.2|26973.1|26970.7|27013.1|27010.7|26973.1|26970.7|1695
1594824900000|2020-07-15 14:55:00|26974.1|26971.7|26971.1|26968.7|26995.6|26993.2|26958.1|26955.7|1733
1594825200000|2020-07-15 15:00:00|26970.1|26967.7|26893.6|26891.2|26990.1|26987.7|26885.1|26882.7|2975
1594825500000|2020-07-15 15:05:00|26890.6|26888.2|26890.1|26887.7|26916.1|26913.7|26850.1|26847.7|3314
1594825800000|2020-07-15 15:10:00|26889.6|26887.2|26901.1|26898.7|26905.6|26903.2|26868.6|26866.2|2098
1594826100000|2020-07-15 15:15:00|26900.6|26898.2|26871.1|26868.7|26906.1|26903.7|26842.6|26840.2|2440
1594826400000|2020-07-15 15:20:00|26870.6|26868.2|26817.6|26815.2|26879.1|26876.7|26797.6|26795.2|3661
1594826700000|2020-07-15 15:25:00|26817.1|26814.7|26893.6|26891.2|26899.1|26896.7|26811.1|26808.7|3068
1594827000000|2020-07-15 15:30:00|26893.1|26890.7|26871.1|26868.7|26904.1|26901.7|26868.1|26865.7|1623
1594827300000|2020-07-15 15:35:00|26870.6|26868.2|26805.1|26802.7|26880.6|26878.2|26804.1|26801.7|1939
1594827600000|2020-07-15 15:40:00|26803.1|26800.7|26808.1|26805.7|26829.1|26826.7|26774.1|26771.7|3270
1594827900000|2020-07-15 15:45:00|26808.6|26806.2|26763.6|26761.2|26817.1|26814.7|26746.1|26743.7|2663
1594828200000|2020-07-15 15:50:00|26764.1|26761.7|26803.6|26801.2|26804.6|26802.2|26759.1|26756.7|1705
1594828500000|2020-07-15 15:55:00|26803.1|26800.7|26727.1|26724.7|26814.1|26811.7|26726.1|26723.7|2489
1594828800000|2020-07-15 16:00:00|26726.1|26723.7|26715.6|26713.2|26742.6|26740.2|26694.6|26692.2|4050
1594829100000|2020-07-15 16:05:00|26714.6|26712.2|26737.6|26735.2|26758.6|26756.2|26713.1|26710.7|2368
1594829400000|2020-07-15 16:10:00|26736.1|26733.7|26743.1|26740.7|26745.1|26742.7|26688.1|26685.7|2131
1594829700000|2020-07-15 16:15:00|26743.6|26741.2|26781.1|26778.7|26782.6|26780.2|26735.6|26733.2|2420
1594830000000|2020-07-15 16:20:00|26780.6|26778.2|26776.6|26774.2|26798.1|26795.7|26766.6|26764.2|3397
1594830300000|2020-07-15 16:25:00|26776.1|26773.7|26796.1|26793.7|26802.6|26800.2|26761.1|26758.7|1077
1594830600000|2020-07-15 16:30:00|26795.6|26793.2|26755.1|26752.7|26796.6|26794.2|26728.1|26725.7|2278
1594830900000|2020-07-15 16:35:00|26756.1|26753.7|26730.6|26728.2|26782.1|26779.7|26721.1|26718.7|1286
1594831200000|2020-07-15 16:40:00|26728.1|26725.7|26765.1|26762.7|26770.1|26767.7|26721.1|26718.7|1399
1594831500000|2020-07-15 16:45:00|26764.1|26761.7|26801.1|26798.7|26809.1|26806.7|26754.1|26751.7|1842
1594831800000|2020-07-15 16:50:00|26801.6|26799.2|26804.1|26801.7|26816.6|26814.2|26796.1|26793.7|761
1594832100000|2020-07-15 16:55:00|26803.6|26801.2|26811.1|26808.7|26812.1|26809.7|26793.1|26790.7|655
1594832400000|2020-07-15 17:00:00|26812.6|26810.2|26804.3|26801.9|26823.6|26821.2|26782.1|26779.7|1454
1594832700000|2020-07-15 17:05:00|26803.8|26801.4|26847.2|26844.8|26854.2|26851.8|26794.8|26792.4|3227
1594833000000|2020-07-15 17:10:00|26848.2|26845.8|26816.2|26813.8|26862.2|26859.8|26804.7|26802.3|1758
1594833300000|2020-07-15 17:15:00|26817.2|26814.8|26828.2|26825.8|26834.2|26831.8|26810.7|26808.3|983
1594833600000|2020-07-15 17:20:00|26828.7|26826.3|26829.2|26826.8|26845.7|26843.3|26828.2|26825.8|749
1594833900000|2020-07-15 17:25:00|26829.7|26827.3|26824.2|26821.8|26837.2|26834.8|26800.2|26797.8|845
1594834200000|2020-07-15 17:30:00|26823.7|26821.3|26843.7|26841.3|26845.7|26843.3|26818.2|26815.8|641
1594834500000|2020-07-15 17:35:00|26844.2|26841.8|26847.2|26844.8|26865.7|26863.3|26837.2|26834.8|872
1594834800000|2020-07-15 17:40:00|26846.7|26844.3|26843.2|26840.8|26859.2|26856.8|26838.7|26836.3|570
1594835100000|2020-07-15 17:45:00|26843.7|26841.3|26827.2|26824.8|26856.7|26854.3|26826.2|26823.8|621
1594835400000|2020-07-15 17:50:00|26827.7|26825.3|26813.7|26811.3|26849.2|26846.8|26811.2|26808.8|829
1594835700000|2020-07-15 17:55:00|26814.2|26811.8|26810.2|26807.8|26824.2|26821.8|26791.2|26788.8|867
1594836000000|2020-07-15 18:00:00|26811.2|26808.8|26865.2|26862.8|26883.2|26880.8|26784.2|26781.8|3091
1594836300000|2020-07-15 18:05:00|26866.2|26863.8|26845.2|26842.8|26877.7|26875.3|26829.7|26827.3|1562
1594836600000|2020-07-15 18:10:00|26845.7|26843.3|26839.2|26836.8|26856.2|26853.8|26835.2|26832.8|611
1594836900000|2020-07-15 18:15:00|26838.7|26836.3|26831.2|26828.8|26855.2|26852.8|26812.2|26809.8|2387
1594837200000|2020-07-15 18:20:00|26833.2|26830.8|26831.7|26829.3|26844.2|26841.8|26809.2|26806.8|1169
1594837500000|2020-07-15 18:25:00|26833.2|26830.8|26849.2|26846.8|26859.7|26857.3|26808.2|26805.8|1459
1594837800000|2020-07-15 18:30:00|26849.7|26847.3|26854.2|26851.8|26870.2|26867.8|26844.2|26841.8|943
1594838100000|2020-07-15 18:35:00|26854.7|26852.3|26844.2|26841.8|26856.2|26853.8|26830.7|26828.3|1241
1594838400000|2020-07-15 18:40:00|26844.7|26842.3|26831.7|26829.3|26869.7|26867.3|26831.2|26828.8|863
1594838700000|2020-07-15 18:45:00|26832.2|26829.8|26846.7|26844.3|26848.7|26846.3|26823.7|26821.3|613
1594839000000|2020-07-15 18:50:00|26847.2|26844.8|26770.2|26767.8|26847.7|26845.3|26765.2|26762.8|1602
1594839300000|2020-07-15 18:55:00|26769.7|26767.3|26750.2|26747.8|26797.2|26794.8|26748.2|26745.8|1643
1594839600000|2020-07-15 19:00:00|26749.2|26746.8|26775.7|26773.3|26794.7|26792.3|26739.2|26736.8|1655
1594839900000|2020-07-15 19:05:00|26775.2|26772.8|26759.2|26756.8|26779.2|26776.8|26726.2|26723.8|1723
1594840200000|2020-07-15 19:10:00|26758.7|26756.3|26742.7|26740.3|26759.2|26756.8|26724.2|26721.8|1655
1594840500000|2020-07-15 19:15:00|26734.2|26731.8|26777.2|26774.8|26777.2|26774.8|26701.2|26698.8|2311
1594840800000|2020-07-15 19:20:00|26779|26776.6|26779|26776.6|26789.5|26787.1|26765|26762.6|981
1594841100000|2020-07-15 19:25:00|26779.5|26777.1|26820|26817.6|26824|26821.6|26759|26756.6|1704
1594841400000|2020-07-15 19:30:00|26821|26818.6|26862|26859.6|26869|26866.6|26816.5|26814.1|1940
1594841700000|2020-07-15 19:35:00|26862.5|26860.1|26872|26869.6|26891|26888.6|26854.5|26852.1|1401
1594842000000|2020-07-15 19:40:00|26872.5|26870.1|26882|26879.6|26889|26886.6|26844|26841.6|1359
1594842300000|2020-07-15 19:45:00|26881.5|26879.1|26939|26936.6|26946|26943.6|26880.5|26878.1|2414
1594842600000|2020-07-15 19:50:00|26939.5|26937.1|26842|26839.6|26939.5|26937.1|26836|26833.6|3672
1594842900000|2020-07-15 19:55:00|26843|26840.6|26873|26870.6|26883|26880.6|26838|26835.6|3508
1594843200000|2020-07-15 20:00:00|26874|26871.6|26867.2|26862.4|26890.7|26885.9|26861.7|26856.9|1281
1594843500000|2020-07-15 20:05:00|26867.7|26862.9|26867.2|26862.4|26878.7|26873.9|26861.2|26856.4|477
1594843800000|2020-07-15 20:10:00|26867.7|26862.9|26888.3|26878.5|26897.2|26892.4|26867.2|26862.4|889
1594844100000|2020-07-15 20:15:00|26888.4|26878.6|26891.2|26881.4|26891.6|26881.8|26884|26874.2|0
1594844400000|2020-07-15 20:20:00|26890.5|26880.7|26891.8|26882|26893.2|26883.4|26889.8|26880|0
1594844700000|2020-07-15 20:25:00|26892|26882.2|26889.8|26880|26892.9|26883.1|26888|26878.2|0
1594845000000|2020-07-15 20:30:00|26894.2|26884.4|26897.2|26892.4|26903.2|26898.4|26882.2|26877.4|124
1594845300000|2020-07-15 20:35:00|26899.2|26894.4|26896.2|26891.4|26900.2|26895.4|26893.2|26888.4|63
1594845600000|2020-07-15 20:40:00|26892.2|26887.4|26894.2|26889.4|26898.2|26893.4|26891.2|26886.4|58
1594845900000|2020-07-15 20:45:00|26897.2|26892.4|26911.2|26906.4|26920.2|26915.4|26895.2|26890.4|148
1594846200000|2020-07-15 20:50:00|26909.2|26904.4|26915.2|26910.4|26915.2|26910.4|26906.2|26901.4|52
1594846500000|2020-07-15 20:55:00|26911.2|26906.4|26905.5|26895.7|26916.2|26911.4|26900.2|26893.7|79
1594846800000|2020-07-15 21:00:00|26903.7|26893.9|26906.6|26896.8|26908.2|26898.4|26898.1|26888.3|0
1594847100000|2020-07-15 21:05:00|26907.3|26897.5|26908.3|26898.5|26911.6|26901.8|26906.7|26896.9|0
1594847400000|2020-07-15 21:10:00|26908.2|26898.4|26907.9|26898.1|26912.8|26903|26906|26896.2|0
1594847700000|2020-07-15 21:15:00|26907.8|26898|26906.8|26897|26909.3|26899.5|26906.8|26897|0
1594848000000|2020-07-15 21:20:00|26906.4|26896.6|26902.5|26892.7|26909|26899.2|26900.2|26890.4|0
1594848300000|2020-07-15 21:25:00|26902.4|26892.6|26897.7|26887.9|26902.8|26893|26897.7|26887.9|0
1594848600000|2020-07-15 21:30:00|26897.9|26888.1|26899.9|26890.1|26901.5|26891.7|26897.9|26888.1|0
1594848900000|2020-07-15 21:35:00|26899|26889.2|26902.6|26892.8|26902.6|26892.8|26899|26889.2|0
1594849200000|2020-07-15 21:40:00|26902.3|26892.5|26902.9|26893.1|26904.1|26894.3|26900.7|26890.9|0
1594849500000|2020-07-15 21:45:00|26903|26893.2|26904.3|26894.5|26904.3|26894.5|26899.7|26889.9|0
1594849800000|2020-07-15 21:50:00|26904.2|26894.4|26902.6|26892.8|26905.8|26896|26902.6|26892.8|0
1594850100000|2020-07-15 21:55:00|26903.2|26893.4|26907.7|26897.9|26910.4|26900.6|26902.9|26893.1|0
1594850400000|2020-07-15 22:00:00|26922.2|26917.4|26959.2|26954.4|26960.2|26955.4|26914.7|26909.9|379
1594850700000|2020-07-15 22:05:00|26959.7|26954.9|26955.2|26950.4|26961.2|26956.4|26952.2|26947.4|140
1594851000000|2020-07-15 22:10:00|26955.7|26950.9|26961.2|26956.4|26968.2|26963.4|26953.7|26948.9|124
1594851300000|2020-07-15 22:15:00|26962.2|26957.4|26959.7|26954.9|26977.7|26972.9|26955.2|26950.4|222
1594851600000|2020-07-15 22:20:00|26960.2|26955.4|26953.7|26948.9|26975.2|26970.4|26950.7|26945.9|117
1594851900000|2020-07-15 22:25:00|26953.2|26948.4|26953.2|26948.4|26965.2|26960.4|26952.2|26947.4|45
1594852200000|2020-07-15 22:30:00|26951.7|26946.9|26931.7|26926.9|26957.2|26952.4|26929.2|26924.4|200
1594852500000|2020-07-15 22:35:00|26931.2|26926.4|26948.2|26943.4|26948.7|26943.9|26929.2|26924.4|122
1594852800000|2020-07-15 22:40:00|26948.7|26943.9|26905.2|26900.4|26948.7|26943.9|26896.7|26891.9|390
1594853100000|2020-07-15 22:45:00|26906.2|26901.4|26923.7|26918.9|26925.2|26920.4|26904.2|26899.4|161
1594853400000|2020-07-15 22:50:00|26923.2|26918.4|26916.2|26911.4|26923.2|26918.4|26913.7|26908.9|47
1594853700000|2020-07-15 22:55:00|26916.7|26911.9|26893.2|26888.4|26917.7|26912.9|26882.2|26877.4|344
1594854000000|2020-07-15 23:00:00|26892.2|26887.4|26906.2|26901.4|26908.7|26903.9|26889.2|26884.4|145
1594854300000|2020-07-15 23:05:00|26905.2|26900.4|26909.2|26904.4|26910.7|26905.9|26900.7|26895.9|63
1594854600000|2020-07-15 23:10:00|26907.7|26902.9|26903.2|26898.4|26912.7|26907.9|26899.7|26894.9|43
1594854900000|2020-07-15 23:15:00|26902.7|26897.9|26897.2|26892.4|26903.7|26898.9|26895.7|26890.9|50
1594855200000|2020-07-15 23:20:00|26897.7|26892.9|26900.2|26895.4|26904.7|26899.9|26895.7|26890.9|57
1594855500000|2020-07-15 23:25:00|26899.7|26894.9|26905.2|26900.4|26911.7|26906.9|26898.2|26893.4|55
1594855800000|2020-07-15 23:30:00|26904.7|26899.9|26887.2|26882.4|26926.2|26921.4|26880.7|26875.9|389
1594856100000|2020-07-15 23:35:00|26887.7|26882.9|26888.7|26883.9|26895.2|26890.4|26879.7|26874.9|112
1594856400000|2020-07-15 23:40:00|26888.2|26883.4|26891.7|26886.9|26900.2|26895.4|26887.7|26882.9|63
1594856700000|2020-07-15 23:45:00|26892.2|26887.4|26884.2|26879.4|26895.2|26890.4|26883.7|26878.9|44
1594857000000|2020-07-15 23:50:00|26883.7|26878.9|26886.2|26881.4|26890.7|26885.9|26877.7|26872.9|55
1594857300000|2020-07-15 23:55:00|26886.7|26881.9|26880.7|26875.9|26890.7|26885.9|26880.7|26875.9|74
1594857600000|2020-07-16 00:00:00|26879.2|26874.4|26834.7|26829.9|26879.7|26874.9|26797.2|26792.4|1024
1594857900000|2020-07-16 00:05:00|26835.2|26830.4|26847.7|26842.9|26852.7|26847.9|26824.7|26819.9|219
1594858200000|2020-07-16 00:10:00|26847.2|26842.4|26841.2|26836.4|26847.2|26842.4|26823.7|26818.9|141
1594858500000|2020-07-16 00:15:00|26844.2|26839.4|26823.7|26818.9|26845.2|26840.4|26811.7|26806.9|235
1594858800000|2020-07-16 00:20:00|26824.2|26819.4|26826.2|26821.4|26836.2|26831.4|26813.7|26808.9|193
1594859100000|2020-07-16 00:25:00|26825.7|26820.9|26845.7|26840.9|26852.2|26847.4|26814.7|26809.9|133
1594859400000|2020-07-16 00:30:00|26846.7|26841.9|26810.2|26805.4|26846.7|26841.9|26795.2|26790.4|534
1594859700000|2020-07-16 00:35:00|26809.7|26804.9|26824.7|26819.9|26839.7|26834.9|26806.2|26801.4|153
1594860000000|2020-07-16 00:40:00|26825.2|26820.4|26837.7|26832.9|26851.2|26846.4|26823.7|26818.9|424
1594860300000|2020-07-16 00:45:00|26836.7|26831.9|26830.7|26825.9|26844.2|26839.4|26820.2|26815.4|149
1594860600000|2020-07-16 00:50:00|26830.2|26825.4|26836.2|26831.4|26845.7|26840.9|26826.7|26821.9|59
1594860900000|2020-07-16 00:55:00|26833.7|26828.9|26827.2|26822.4|26834.2|26829.4|26814.2|26809.4|102
1594861200000|2020-07-16 01:00:00|26825.7|26820.9|26827.7|26822.9|26830.2|26825.4|26780.2|26775.4|441
1594861500000|2020-07-16 01:05:00|26827.2|26822.4|26826.2|26821.4|26835.7|26830.9|26816.7|26811.9|191
1594861800000|2020-07-16 01:10:00|26825.7|26820.9|26847.7|26842.9|26853.2|26848.4|26823.2|26818.4|158
1594862100000|2020-07-16 01:15:00|26848.2|26843.4|26855.7|26850.9|26870.7|26865.9|26847.2|26842.4|238
1594862400000|2020-07-16 01:20:00|26856.2|26851.4|26853.2|26848.4|26863.2|26858.4|26841.7|26836.9|128
1594862700000|2020-07-16 01:25:00|26853.7|26848.9|26854.7|26849.9|26869.2|26864.4|26843.2|26838.4|110
1594863000000|2020-07-16 01:30:00|26854.2|26849.4|26842.7|26837.9|26867.2|26862.4|26826.7|26821.9|266
1594863300000|2020-07-16 01:35:00|26842.2|26837.4|26850.7|26845.9|26852.7|26847.9|26830.2|26825.4|227
1594863600000|2020-07-16 01:40:00|26851.2|26846.4|26863.7|26858.9|26871.7|26866.9|26847.7|26842.9|142
1594863900000|2020-07-16 01:45:00|26864.2|26859.4|26860.7|26855.9|26870.2|26865.4|26853.7|26848.9|124
1594864200000|2020-07-16 01:50:00|26859.7|26854.9|26846.2|26841.4|26862.7|26857.9|26841.7|26836.9|116
1594864500000|2020-07-16 01:55:00|26846.7|26841.9|26846.7|26841.9|26850.7|26845.9|26842.2|26837.4|79
1594864800000|2020-07-16 02:00:00|26853.7|26848.9|26841.7|26836.9|26896.2|26891.4|26825.2|26820.4|432
1594865100000|2020-07-16 02:05:00|26842.2|26837.4|26838.2|26833.4|26868.7|26863.9|26832.2|26827.4|286
1594865400000|2020-07-16 02:10:00|26838.7|26833.9|26824.2|26819.4|26839.2|26834.4|26810.7|26805.9|198
1594865700000|2020-07-16 02:15:00|26823.7|26818.9|26819.7|26814.9|26828.7|26823.9|26810.7|26805.9|124
1594866000000|2020-07-16 02:20:00|26819.2|26814.4|26797.2|26792.4|26824.7|26819.9|26795.7|26790.9|286
1594866300000|2020-07-16 02:25:00|26795.7|26790.9|26783.7|26778.9|26797.2|26792.4|26776.2|26771.4|616
1594866600000|2020-07-16 02:30:00|26784.2|26779.4|26764.2|26759.4|26792.7|26787.9|26748.2|26743.4|836
1594866900000|2020-07-16 02:35:00|26763.7|26758.9|26759.7|26754.9|26772.2|26767.4|26759.7|26754.9|216
1594867200000|2020-07-16 02:40:00|26760.2|26755.4|26770.2|26765.4|26771.2|26766.4|26736.2|26731.4|349
1594867500000|2020-07-16 02:45:00|26769.7|26764.9|26772.7|26767.9|26776.2|26771.4|26762.7|26757.9|133
1594867800000|2020-07-16 02:50:00|26772.2|26767.4|26769.2|26764.4|26774.7|26769.9|26762.2|26757.4|93
1594868100000|2020-07-16 02:55:00|26768.7|26763.9|26765.7|26760.9|26781.7|26776.9|26764.2|26759.4|137
1594868400000|2020-07-16 03:00:00|26765.2|26760.4|26771.7|26766.9|26778.7|26773.9|26748.7|26743.9|229
1594868700000|2020-07-16 03:05:00|26771.2|26766.4|26774.7|26769.9|26783.2|26778.4|26760.2|26755.4|231
1594869000000|2020-07-16 03:10:00|26773.7|26768.9|26775.2|26770.4|26786.7|26781.9|26766.2|26761.4|161
1594869300000|2020-07-16 03:15:00|26773.7|26768.9|26758.7|26753.9|26776.2|26771.4|26753.7|26748.9|273
1594869600000|2020-07-16 03:20:00|26759.2|26754.4|26773.2|26768.4|26776.7|26771.9|26752.7|26747.9|108
1594869900000|2020-07-16 03:25:00|26773.7|26768.9|26777.2|26772.4|26787.7|26782.9|26772.2|26767.4|100
1594870200000|2020-07-16 03:30:00|26776.7|26771.9|26764.7|26759.9|26776.7|26771.9|26762.2|26757.4|110
1594870500000|2020-07-16 03:35:00|26765.2|26760.4|26767.2|26762.4|26771.7|26766.9|26755.2|26750.4|111
1594870800000|2020-07-16 03:40:00|26765.7|26760.9|26773.7|26768.9|26775.2|26770.4|26760.7|26755.9|114
1594871100000|2020-07-16 03:45:00|26774.2|26769.4|26774.7|26769.9|26785.7|26780.9|26773.2|26768.4|96
1594871400000|2020-07-16 03:50:00|26774.2|26769.4|26784.7|26779.9|26792.7|26787.9|26772.7|26767.9|372
1594871700000|2020-07-16 03:55:00|26785.2|26780.4|26785.7|26780.9|26797.2|26792.4|26774.2|26769.4|411
1594872000000|2020-07-16 04:00:00|26787.2|26782.4|26799.7|26794.9|26801.2|26796.4|26780.7|26775.9|125
1594872300000|2020-07-16 04:05:00|26800.2|26795.4|26800.7|26795.9|26804.7|26799.9|26778.2|26773.4|233
1594872600000|2020-07-16 04:10:00|26801.2|26796.4|26787.2|26782.4|26802.2|26797.4|26785.2|26780.4|122
1594872900000|2020-07-16 04:15:00|26788.2|26783.4|26786.7|26781.9|26794.2|26789.4|26782.2|26777.4|117
1594873200000|2020-07-16 04:20:00|26787.2|26782.4|26785.7|26780.9|26793.2|26788.4|26784.2|26779.4|122
1594873500000|2020-07-16 04:25:00|26785.2|26780.4|26792.7|26787.9|26801.2|26796.4|26785.2|26780.4|121
1594873800000|2020-07-16 04:30:00|26792.2|26787.4|26779.2|26774.4|26792.2|26787.4|26770.2|26765.4|211
1594874100000|2020-07-16 04:35:00|26779.7|26774.9|26782.7|26777.9|26785.2|26780.4|26778.2|26773.4|34
1594874400000|2020-07-16 04:40:00|26782.2|26777.4|26776.7|26771.9|26785.7|26780.9|26770.7|26765.9|66
1594874700000|2020-07-16 04:45:00|26777.2|26772.4|26796.7|26791.9|26800.7|26795.9|26776.2|26771.4|110
1594875000000|2020-07-16 04:50:00|26797.2|26792.4|26792.2|26787.4|26805.2|26800.4|26789.7|26784.9|140
1594875300000|2020-07-16 04:55:00|26792.7|26787.9|26788.2|26783.4|26794.2|26789.4|26781.2|26776.4|128
1594875600000|2020-07-16 05:00:00|26787.2|26782.4|26775.2|26770.4|26796.2|26791.4|26769.7|26764.9|337
1594875900000|2020-07-16 05:05:00|26774.7|26769.9|26781.2|26776.4|26783.2|26778.4|26770.7|26765.9|176
1594876200000|2020-07-16 05:10:00|26780.7|26775.9|26780.2|26775.4|26786.2|26781.4|26773.7|26768.9|94
1594876500000|2020-07-16 05:15:00|26779.7|26774.9|26762.2|26757.4|26785.7|26780.9|26760.2|26755.4|296
1594876800000|2020-07-16 05:20:00|26761.7|26756.9|26761.2|26756.4|26767.2|26762.4|26755.2|26750.4|285
1594877100000|2020-07-16 05:25:00|26762.2|26757.4|26759.7|26754.9|26768.7|26763.9|26757.7|26752.9|225
1594877400000|2020-07-16 05:30:00|26759.2|26754.4|26712.7|26707.9|26765.2|26760.4|26711.7|26706.9|784
1594877700000|2020-07-16 05:35:00|26713.2|26708.4|26737.2|26732.4|26745.2|26740.4|26707.2|26702.4|835
1594878000000|2020-07-16 05:40:00|26737.7|26732.9|26757.7|26752.9|26759.2|26754.4|26736.2|26731.4|305
1594878300000|2020-07-16 05:45:00|26758.2|26753.4|26770.7|26765.9|26774.2|26769.4|26757.2|26752.4|633
1594878600000|2020-07-16 05:50:00|26771.2|26766.4|26768.7|26763.9|26778.2|26773.4|26763.2|26758.4|274
1594878900000|2020-07-16 05:55:00|26769.2|26764.4|26776.2|26771.4|26777.2|26772.4|26758.7|26753.9|294
1594879200000|2020-07-16 06:00:00|26775.6|26772|26793.6|26790|26807.1|26803.5|26759.6|26756|569
1594879500000|2020-07-16 06:05:00|26793.1|26789.5|26788.6|26785|26803.1|26799.5|26780.6|26777|415
1594879800000|2020-07-16 06:10:00|26788.1|26784.5|26786.6|26783|26794.6|26791|26778.6|26775|233
1594880100000|2020-07-16 06:15:00|26787.1|26783.5|26762.6|26759|26787.1|26783.5|26761.6|26758|296
1594880400000|2020-07-16 06:20:00|26762.1|26758.5|26788.6|26785|26788.6|26785|26760.6|26757|176
1594880700000|2020-07-16 06:25:00|26788.1|26784.5|26767.6|26764|26793.1|26789.5|26765.1|26761.5|129
1594881000000|2020-07-16 06:30:00|26767.1|26763.5|26759.6|26756|26767.1|26763.5|26754.1|26750.5|248
1594881300000|2020-07-16 06:35:00|26761.1|26757.5|26738.1|26734.5|26768.6|26765|26734.6|26731|334
1594881600000|2020-07-16 06:40:00|26737.6|26734|26747.1|26743.5|26759.6|26756|26733.6|26730|190
1594881900000|2020-07-16 06:45:00|26746.1|26742.5|26770.1|26766.5|26775.6|26772|26745.1|26741.5|311
1594882200000|2020-07-16 06:50:00|26769.6|26766|26759.1|26755.5|26776.6|26773|26756.6|26753|149
1594882500000|2020-07-16 06:55:00|26758.6|26755|26738.6|26735|26767.1|26763.5|26733.6|26730|734
1594882800000|2020-07-16 07:00:00|26739.6|26736|26737.6|26734|26774.6|26771|26709.6|26706|1351
1594883100000|2020-07-16 07:05:00|26738.1|26734.5|26744.6|26741|26748.6|26745|26712.1|26708.5|1260
1594883400000|2020-07-16 07:10:00|26745.1|26741.5|26740.6|26737|26756.6|26753|26728.6|26725|589
1594883700000|2020-07-16 07:15:00|26741.1|26737.5|26732.1|26728.5|26764.6|26761|26727.6|26724|592
1594884000000|2020-07-16 07:20:00|26731.6|26728|26746.6|26743|26771.1|26767.5|26720.6|26717|649
1594884300000|2020-07-16 07:25:00|26746.1|26742.5|26710.6|26707|26753.6|26750|26710.6|26707|549
1594884600000|2020-07-16 07:30:00|26709.1|26705.5|26696.6|26693|26713.1|26709.5|26676.1|26672.5|1413
1594884900000|2020-07-16 07:35:00|26696.1|26692.5|26694.6|26691|26718.1|26714.5|26688.6|26685|679
1594885200000|2020-07-16 07:40:00|26697.1|26693.5|26720.1|26716.5|26720.6|26717|26693.6|26690|663
1594885500000|2020-07-16 07:45:00|26720.6|26717|26728.6|26725|26729.1|26725.5|26709.6|26706|558
1594885800000|2020-07-16 07:50:00|26729.1|26725.5|26731.6|26728|26747.6|26744|26710.1|26706.5|732
1594886100000|2020-07-16 07:55:00|26732.6|26729|26715.1|26711.5|26737.1|26733.5|26711.1|26707.5|619
1594886400000|2020-07-16 08:00:00|26714.6|26711|26727.6|26724|26738.6|26735|26697.1|26693.5|659
1594886700000|2020-07-16 08:05:00|26726.6|26723|26701.6|26698|26738.6|26735|26700.1|26696.5|428
1594887000000|2020-07-16 08:10:00|26702.6|26699|26707.1|26703.5|26716.6|26713|26697.1|26693.5|523
1594887300000|2020-07-16 08:15:00|26707.6|26704|26699.1|26695.5|26719.6|26716|26688.6|26685|335
1594887600000|2020-07-16 08:20:00|26698.6|26695|26699.6|26696|26700.6|26697|26681.6|26678|382
1594887900000|2020-07-16 08:25:00|26699.1|26695.5|26676.1|26672.5|26701.1|26697.5|26671.1|26667.5|482
1594888200000|2020-07-16 08:30:00|26675.6|26672|26676.6|26673|26685.1|26681.5|26671.6|26668|302
1594888500000|2020-07-16 08:35:00|26676.1|26672.5|26653.1|26649.5|26676.1|26672.5|26640.6|26637|1080
1594888800000|2020-07-16 08:40:00|26653.6|26650|26663.6|26660|26665.1|26661.5|26644.6|26641|389
1594889100000|2020-07-16 08:45:00|26663.1|26659.5|26680.6|26677|26681.1|26677.5|26657.6|26654|436
1594889400000|2020-07-16 08:50:00|26681.1|26677.5|26673.6|26670|26681.6|26678|26667.6|26664|345
1594889700000|2020-07-16 08:55:00|26673.1|26669.5|26681.1|26677.5|26689.6|26686|26672.6|26669|265
1594890000000|2020-07-16 09:00:00|26680.6|26677|26662.1|26658.5|26680.6|26677|26626.1|26622.5|808
1594890300000|2020-07-16 09:05:00|26661.6|26658|26645.6|26642|26663.6|26660|26625.1|26621.5|597
1594890600000|2020-07-16 09:10:00|26646.1|26642.5|26634.6|26631|26646.1|26642.5|26625.1|26621.5|590
1594890900000|2020-07-16 09:15:00|26635.1|26631.5|26657.6|26654|26660.6|26657|26633.6|26630|397
1594891200000|2020-07-16 09:20:00|26658.1|26654.5|26653.6|26650|26666.6|26663|26649.6|26646|231
1594891500000|2020-07-16 09:25:00|26654.1|26650.5|26674.1|26670.5|26678.6|26675|26653.6|26650|314
1594891800000|2020-07-16 09:30:00|26674.6|26671|26684.6|26681|26696.6|26693|26670.1|26666.5|411
1594892100000|2020-07-16 09:35:00|26685.1|26681.5|26704.6|26701|26709.6|26706|26679.6|26676|806
1594892400000|2020-07-16 09:40:00|26705.1|26701.5|26699.6|26696|26717.6|26714|26696.1|26692.5|387
1594892700000|2020-07-16 09:45:00|26700.1|26696.5|26706.6|26703|26707.6|26704|26680.6|26677|476
1594893000000|2020-07-16 09:50:00|26707.1|26703.5|26697.6|26694|26707.6|26704|26679.6|26676|378
1594893300000|2020-07-16 09:55:00|26697.1|26693.5|26693.6|26690|26700.1|26696.5|26684.6|26681|248
1594893600000|2020-07-16 10:00:00|26693.1|26689.5|26704.6|26701|26705.1|26701.5|26687.6|26684|192
1594893900000|2020-07-16 10:05:00|26703.6|26700|26703.6|26700|26714.1|26710.5|26694.6|26691|380
1594894200000|2020-07-16 10:10:00|26703.1|26699.5|26717.6|26714|26722.6|26719|26701.6|26698|292
1594894500000|2020-07-16 10:15:00|26718.1|26714.5|26721.6|26718|26724.1|26720.5|26714.6|26711|324
1594894800000|2020-07-16 10:20:00|26721.1|26717.5|26715.6|26712|26721.6|26718|26710.6|26707|167
1594895100000|2020-07-16 10:25:00|26715.1|26711.5|26693.6|26690|26720.6|26717|26692.6|26689|324
1594895400000|2020-07-16 10:30:00|26692.6|26689|26698.6|26695|26707.6|26704|26689.1|26685.5|437
1594895700000|2020-07-16 10:35:00|26698.1|26694.5|26729.1|26725.5|26730.6|26727|26682.6|26679|886
1594896000000|2020-07-16 10:40:00|26728.6|26725|26741.1|26737.5|26742.6|26739|26725.6|26722|449
1594896300000|2020-07-16 10:45:00|26741.6|26738|26737.6|26734|26754.6|26751|26736.6|26733|498
1594896600000|2020-07-16 10:50:00|26736.6|26733|26734.6|26731|26747.1|26743.5|26728.6|26725|311
1594896900000|2020-07-16 10:55:00|26735.1|26731.5|26734.6|26731|26738.1|26734.5|26723.6|26720|415
1594897200000|2020-07-16 11:00:00|26737.1|26733.5|26748.6|26745|26759.1|26755.5|26732.1|26728.5|451
1594897500000|2020-07-16 11:05:00|26748.1|26744.5|26730.6|26727|26749.6|26746|26730.6|26727|313
1594897800000|2020-07-16 11:10:00|26731.1|26727.5|26719.6|26716|26737.6|26734|26714.1|26710.5|357
1594898100000|2020-07-16 11:15:00|26720.1|26716.5|26738.6|26735|26740.6|26737|26714.1|26710.5|468
1594898400000|2020-07-16 11:20:00|26739.1|26735.5|26738.1|26734.5|26747.6|26744|26736.1|26732.5|319
1594898700000|2020-07-16 11:25:00|26737.6|26734|26731.6|26728|26740.1|26736.5|26724.6|26721|147
1594899000000|2020-07-16 11:30:00|26732.6|26729|26729.6|26726|26742.1|26738.5|26726.6|26723|409
1594899300000|2020-07-16 11:35:00|26730.1|26726.5|26721.1|26717.5|26733.6|26730|26712.1|26708.5|398
1594899600000|2020-07-16 11:40:00|26720.6|26717|26737.1|26733.5|26758.1|26754.5|26720.6|26717|361
1594899900000|2020-07-16 11:45:00|26737.6|26734|26743.6|26740|26754.6|26751|26736.1|26732.5|304
1594900200000|2020-07-16 11:50:00|26743.1|26739.5|26730.1|26726.5|26751.1|26747.5|26729.6|26726|331
1594900500000|2020-07-16 11:55:00|26729.6|26726|26723.6|26720|26730.1|26726.5|26709.1|26705.5|512
1594900800000|2020-07-16 12:00:00|26724.1|26720.5|26709.6|26706|26729.6|26726|26708.6|26705|347
1594901100000|2020-07-16 12:05:00|26708.6|26705|26708.6|26705|26720.6|26717|26694.6|26691|483
1594901400000|2020-07-16 12:10:00|26708.1|26704.5|26710.1|26706.5|26714.6|26711|26701.6|26698|269
1594901700000|2020-07-16 12:15:00|26709.6|26706|26723.6|26720|26730.1|26726.5|26706.1|26702.5|392
1594902000000|2020-07-16 12:20:00|26724.1|26720.5|26715.6|26712|26726.6|26723|26707.1|26703.5|368
1594902300000|2020-07-16 12:25:00|26716.1|26712.5|26718.1|26714.5|26725.1|26721.5|26704.6|26701|252
1594902600000|2020-07-16 12:30:00|26718.6|26715|26698.6|26695|26729.1|26725.5|26681.1|26677.5|933
1594902900000|2020-07-16 12:35:00|26697.1|26693.5|26660.6|26657|26705.1|26701.5|26656.1|26652.5|943
1594903200000|2020-07-16 12:40:00|26661.6|26658|26675.1|26671.5|26677.6|26674|26658.6|26655|952
1594903500000|2020-07-16 12:45:00|26675.6|26672|26682.6|26679|26686.6|26683|26663.6|26660|478
1594903800000|2020-07-16 12:50:00|26682.1|26678.5|26688.6|26685|26690.6|26687|26672.6|26669|357
1594904100000|2020-07-16 12:55:00|26689.1|26685.5|26682.1|26678.5|26709.1|26705.5|26676.6|26673|778
1594904400000|2020-07-16 13:00:00|26681.6|26678|26735.1|26731.5|26739.1|26735.5|26663.1|26659.5|767
1594904700000|2020-07-16 13:05:00|26735.6|26732|26723.1|26719.5|26755.1|26751.5|26718.6|26715|680
1594905000000|2020-07-16 13:10:00|26723.6|26720|26714.1|26710.5|26724.6|26721|26711.6|26708|374
1594905300000|2020-07-16 13:15:00|26713.6|26710|26700.1|26696.5|26714.1|26710.5|26687.6|26684|582
1594905600000|2020-07-16 13:20:00|26700.6|26697|26697.6|26694|26701.6|26698|26682.6|26679|541
1594905900000|2020-07-16 13:25:00|26697.1|26693.5|26700.1|26696.5|26708.6|26705|26691.6|26688|598
1594906200000|2020-07-16 13:30:00|26699.5|26697.1|26687|26684.6|26727|26724.6|26655|26652.6|5867
1594906500000|2020-07-16 13:35:00|26686|26683.6|26733.5|26731.1|26743.5|26741.1|26671|26668.6|3824
1594906800000|2020-07-16 13:40:00|26734.5|26732.1|26759|26756.6|26765.5|26763.1|26699.5|26697.1|4851
1594907100000|2020-07-16 13:45:00|26761|26758.6|26758|26755.6|26780.5|26778.1|26728.5|26726.1|2725
1594907400000|2020-07-16 13:50:00|26757|26754.6|26805|26802.6|26817.5|26815.1|26739.5|26737.1|3738
1594907700000|2020-07-16 13:55:00|26804.5|26802.1|26758.5|26756.1|26805|26802.6|26750|26747.6|2725
1594908000000|2020-07-16 14:00:00|26759.5|26757.1|26740.5|26738.1|26804|26801.6|26736|26733.6|3347
1594908300000|2020-07-16 14:05:00|26742.5|26740.1|26742|26739.6|26744|26741.6|26702.5|26700.1|2552
1594908600000|2020-07-16 14:10:00|26742.9|26740.5|26793.9|26791.5|26798.9|26796.5|26738.4|26736|2683
1594908900000|2020-07-16 14:15:00|26793.4|26791|26777.9|26775.5|26801.9|26799.5|26763.9|26761.5|2847
1594909200000|2020-07-16 14:20:00|26776.9|26774.5|26795.4|26793|26817.4|26815|26765.4|26763|1673
1594909500000|2020-07-16 14:25:00|26794.9|26792.5|26822.9|26820.5|26834.4|26832|26755.9|26753.5|2661
1594909800000|2020-07-16 14:30:00|26822.4|26820|26821.9|26819.5|26827.4|26825|26793.9|26791.5|1751
1594910100000|2020-07-16 14:35:00|26823.9|26821.5|26846.9|26844.5|26850.4|26848|26802.9|26800.5|2357
1594910400000|2020-07-16 14:40:00|26846.4|26844|26853.4|26851|26873.4|26871|26839.4|26837|2343
1594910700000|2020-07-16 14:45:00|26853.9|26851.5|26857.4|26855|26872.9|26870.5|26848.4|26846|1801
1594911000000|2020-07-16 14:50:00|26856.9|26854.5|26879.9|26877.5|26883.9|26881.5|26837.4|26835|2596
1594911300000|2020-07-16 14:55:00|26878.9|26876.5|26822.9|26820.5|26880.4|26878|26818.9|26816.5|1869
1594911600000|2020-07-16 15:00:00|26823.9|26821.5|26799.4|26797|26834.4|26832|26791.9|26789.5|1886
1594911900000|2020-07-16 15:05:00|26798.9|26796.5|26781.9|26779.5|26811.4|26809|26764.9|26762.5|1934
1594912200000|2020-07-16 15:10:00|26781.4|26779|26792.9|26790.5|26812.9|26810.5|26775.4|26773|1622
1594912500000|2020-07-16 15:15:00|26791.4|26789|26791.9|26789.5|26803.4|26801|26771.9|26769.5|1553
1594912800000|2020-07-16 15:20:00|26793.4|26791|26816.4|26814|26819.4|26817|26785.4|26783|1724
1594913100000|2020-07-16 15:25:00|26815.9|26813.5|26807.9|26805.5|26829.9|26827.5|26803.9|26801.5|1399
1594913400000|2020-07-16 15:30:00|26808.4|26806|26787.4|26785|26812.4|26810|26772.9|26770.5|3941
1594913700000|2020-07-16 15:35:00|26787.9|26785.5|26771.4|26769|26794.4|26792|26755.4|26753|2432
1594914000000|2020-07-16 15:40:00|26770.9|26768.5|26737.4|26735|26780.4|26778|26736.4|26734|1477
1594914300000|2020-07-16 15:45:00|26736.9|26734.5|26731.9|26729.5|26748.9|26746.5|26720.9|26718.5|1276
1594914600000|2020-07-16 15:50:00|26732.4|26730|26742.9|26740.5|26748.4|26746|26728.9|26726.5|860
1594914900000|2020-07-16 15:55:00|26743.4|26741|26748.9|26746.5|26759.4|26757|26739.9|26737.5|807
1594915200000|2020-07-16 16:00:00|26748.4|26746|26756.9|26754.5|26756.9|26754.5|26717.4|26715|1228
1594915500000|2020-07-16 16:05:00|26757.9|26755.5|26756.4|26754|26758.9|26756.5|26739.9|26737.5|1475
1594915800000|2020-07-16 16:10:00|26756.9|26754.5|26729.9|26727.5|26758.4|26756|26719.9|26717.5|1204
1594916100000|2020-07-16 16:15:00|26729.4|26727|26703.9|26701.5|26736.4|26734|26690.9|26688.5|1045
1594916400000|2020-07-16 16:20:00|26704.4|26702|26716.9|26714.5|26717.4|26715|26690.4|26688|820
1594916700000|2020-07-16 16:25:00|26717.4|26715|26723.9|26721.5|26731.4|26729|26713.9|26711.5|661
1594917000000|2020-07-16 16:30:00|26724.4|26722|26725.4|26723|26731.4|26729|26721.4|26719|511
1594917300000|2020-07-16 16:35:00|26725.9|26723.5|26723.4|26721|26732.4|26730|26711.9|26709.5|627
1594917600000|2020-07-16 16:40:00|26722.9|26720.5|26737.4|26735|26742.4|26740|26717.9|26715.5|715
1594917900000|2020-07-16 16:45:00|26737.9|26735.5|26725.9|26723.5|26739.4|26737|26713.9|26711.5|531
1594918200000|2020-07-16 16:50:00|26727.4|26725|26722.9|26720.5|26727.9|26725.5|26716.4|26714|553
1594918500000|2020-07-16 16:55:00|26723.4|26721|26687.4|26685|26723.4|26721|26674.9|26672.5|1371
1594918800000|2020-07-16 17:00:00|26684.9|26682.5|26703.4|26701|26712.4|26710|26681.4|26679|1328
1594919100000|2020-07-16 17:05:00|26702.9|26700.5|26721.4|26719|26723.4|26721|26701.4|26699|652
1594919400000|2020-07-16 17:10:00|26721.9|26719.5|26745.4|26743|26749.4|26747|26716.9|26714.5|1384
1594919700000|2020-07-16 17:15:00|26745.9|26743.5|26737.4|26735|26756.9|26754.5|26735.4|26733|869
1594920000000|2020-07-16 17:20:00|26737.9|26735.5|26733.4|26731|26742.4|26740|26729.4|26727|669
1594920300000|2020-07-16 17:25:00|26733.9|26731.5|26736.9|26734.5|26739.4|26737|26722.9|26720.5|1222
1594920600000|2020-07-16 17:30:00|26737.4|26735|26713.9|26711.5|26739.9|26737.5|26709.9|26707.5|989
1594920900000|2020-07-16 17:35:00|26714.4|26712|26705.4|26703|26720.9|26718.5|26690.4|26688|844
1594921200000|2020-07-16 17:40:00|26705.9|26703.5|26707.4|26705|26718.9|26716.5|26691.9|26689.5|770
1594921500000|2020-07-16 17:45:00|26707.9|26705.5|26723.4|26721|26727.9|26725.5|26702.9|26700.5|704
1594921800000|2020-07-16 17:50:00|26723.9|26721.5|26711.9|26709.5|26732.4|26730|26705.9|26703.5|502
1594922100000|2020-07-16 17:55:00|26712.4|26710|26674.9|26672.5|26714.9|26712.5|26668.4|26666|1456
1594922400000|2020-07-16 18:00:00|26675.4|26673|26686.4|26684|26698.4|26696|26668.4|26666|785
1594922700000|2020-07-16 18:05:00|26686.9|26684.5|26705.4|26703|26716.9|26714.5|26680.4|26678|807
1594923000000|2020-07-16 18:10:00|26705.9|26703.5|26713.9|26711.5|26716.4|26714|26693.9|26691.5|955
1594923300000|2020-07-16 18:15:00|26713.4|26711|26697.4|26695|26723.9|26721.5|26694.9|26692.5|642
1594923600000|2020-07-16 18:20:00|26697.9|26695.5|26714.9|26712.5|26718.4|26716|26697.9|26695.5|477
1594923900000|2020-07-16 18:25:00|26715.4|26713|26703.4|26701|26716.4|26714|26696.4|26694|360
1594924200000|2020-07-16 18:30:00|26703.9|26701.5|26692.4|26690|26709.4|26707|26675.4|26673|833
1594924500000|2020-07-16 18:35:00|26692.9|26690.5|26670.9|26668.5|26693.4|26691|26668.4|26666|755
1594924800000|2020-07-16 18:40:00|26673.9|26671.5|26670.4|26668|26694.9|26692.5|26667.9|26665.5|1119
1594925100000|2020-07-16 18:45:00|26669.9|26667.5|26619.9|26617.5|26684.4|26682|26616.9|26614.5|2006
1594925400000|2020-07-16 18:50:00|26620.4|26618|26615.4|26613|26645.9|26643.5|26609.9|26607.5|1498
1594925700000|2020-07-16 18:55:00|26617.4|26615|26602.9|26600.5|26633.9|26631.5|26586.9|26584.5|2068
1594926000000|2020-07-16 19:00:00|26604.4|26602|26613.4|26611|26621.4|26619|26594.4|26592|1412
1594926300000|2020-07-16 19:05:00|26612.9|26610.5|26628.4|26626|26636.4|26634|26605.9|26603.5|926
1594926600000|2020-07-16 19:10:00|26627.9|26625.5|26630.4|26628|26641.9|26639.5|26616.9|26614.5|733
1594926900000|2020-07-16 19:15:00|26630.9|26628.5|26662.4|26660|26667.9|26665.5|26625.4|26623|1242
1594927200000|2020-07-16 19:20:00|26661.9|26659.5|26685.4|26683|26690.9|26688.5|26661.4|26659|1184
1594927500000|2020-07-16 19:25:00|26684.9|26682.5|26725.4|26723|26730.9|26728.5|26675.9|26673.5|1698
1594927800000|2020-07-16 19:30:00|26725.9|26723.5|26737.4|26735|26741.9|26739.5|26700.4|26698|1167
1594928100000|2020-07-16 19:35:00|26736.9|26734.5|26756.7|26754.3|26769.2|26766.8|26728.2|26725.8|1520
1594928400000|2020-07-16 19:40:00|26757.2|26754.8|26732.7|26730.3|26765.2|26762.8|26729.7|26727.3|2233
1594928700000|2020-07-16 19:45:00|26731.7|26729.3|26735.7|26733.3|26757.2|26754.8|26724.2|26721.8|1839
1594929000000|2020-07-16 19:50:00|26736.2|26733.8|26736.2|26733.8|26743.2|26740.8|26703.7|26701.3|2406
1594929300000|2020-07-16 19:55:00|26737.2|26734.8|26739.7|26737.3|26761.7|26759.3|26717.7|26715.3|2736
1594929600000|2020-07-16 20:00:00|26740.2|26737.8|26679.3|26674.5|26762.8|26758|26677.3|26672.5|3297
1594929900000|2020-07-16 20:05:00|26679.8|26675|26681.3|26676.5|26705.8|26701|26672.3|26667.5|1096
1594930200000|2020-07-16 20:10:00|26682.3|26677.5|26677|26667.2|26702.8|26698|26661.3|26656.5|1023
1594930500000|2020-07-16 20:15:00|26676.8|26667|26693.2|26683.4|26693.2|26683.4|26671.9|26662.1|1
1594930800000|2020-07-16 20:20:00|26693.1|26683.3|26697.8|26688|26698.7|26688.9|26690.7|26680.9|0
1594931100000|2020-07-16 20:25:00|26697.9|26688.1|26693.2|26683.4|26704.7|26694.9|26693.2|26683.4|0
1594931400000|2020-07-16 20:30:00|26679.3|26674.5|26698.3|26693.5|26703.3|26698.5|26670.3|26665.5|237
1594931700000|2020-07-16 20:35:00|26697.3|26692.5|26683.3|26678.5|26698.3|26693.5|26683.3|26678.5|77
1594932000000|2020-07-16 20:40:00|26687.3|26682.5|26696.3|26691.5|26703.3|26698.5|26683.3|26678.5|115
1594932300000|2020-07-16 20:45:00|26700.3|26695.5|26694.3|26689.5|26700.3|26695.5|26690.3|26685.5|131
1594932600000|2020-07-16 20:50:00|26695.3|26690.5|26672.3|26667.5|26696.3|26691.5|26672.3|26667.5|147
1594932900000|2020-07-16 20:55:00|26676.3|26671.5|26683.6|26673.8|26690.3|26685.5|26672.3|26667.5|114
1594933200000|2020-07-16 21:00:00|26682.7|26672.9|26681.1|26671.3|26682.7|26672.9|26678|26668.2|0
1594933500000|2020-07-16 21:05:00|26681.9|26672.1|26682.5|26672.7|26682.6|26672.8|26680.4|26670.6|0
1594933800000|2020-07-16 21:10:00|26682.1|26672.3|26684.4|26674.6|26687.5|26677.7|26682.1|26672.3|0
1594934100000|2020-07-16 21:15:00|26684.7|26674.9|26681.6|26671.8|26685.9|26676.1|26679.3|26669.5|0
1594934400000|2020-07-16 21:20:00|26681.4|26671.6|26683.5|26673.7|26685.4|26675.6|26680.6|26670.8|0
1594934700000|2020-07-16 21:25:00|26683.8|26674|26687.6|26677.8|26687.6|26677.8|26683.2|26673.4|0
1594935000000|2020-07-16 21:30:00|26687.5|26677.7|26687.3|26677.5|26692.2|26682.4|26687.3|26677.5|0
1594935300000|2020-07-16 21:35:00|26687.4|26677.6|26690.2|26680.4|26690.2|26680.4|26685.8|26676|0
1594935600000|2020-07-16 21:40:00|26689.5|26679.7|26690.1|26680.3|26691|26681.2|26688|26678.2|0
1594935900000|2020-07-16 21:45:00|26690.2|26680.4|26697|26687.2|26697.2|26687.4|26690.2|26680.4|0
1594936200000|2020-07-16 21:50:00|26697.9|26688.1|26696.9|26687.1|26697.9|26688.1|26694.8|26685|0
1594936500000|2020-07-16 21:55:00|26696.6|26686.8|26698.1|26688.3|26704|26694.2|26694.7|26684.9|0
1594936800000|2020-07-16 22:00:00|26698.3|26693.5|26676.3|26671.5|26704.3|26699.5|26669.3|26664.5|238
1594937100000|2020-07-16 22:05:00|26675.8|26671|26697.8|26693|26707.8|26703|26675.3|26670.5|82
1594937400000|2020-07-16 22:10:00|26698.3|26693.5|26705.8|26701|26706.8|26702|26698.3|26693.5|83
1594937700000|2020-07-16 22:15:00|26706.3|26701.5|26717.8|26713|26723.3|26718.5|26705.8|26701|180
1594938000000|2020-07-16 22:20:00|26717.3|26712.5|26714.3|26709.5|26719.8|26715|26709.8|26705|38
1594938300000|2020-07-16 22:25:00|26714.8|26710|26705.3|26700.5|26716.3|26711.5|26700.8|26696|38
1594938600000|2020-07-16 22:30:00|26707.3|26702.5|26713.8|26709|26722.8|26718|26703.8|26699|68
1594938900000|2020-07-16 22:35:00|26713.3|26708.5|26713.3|26708.5|26714.8|26710|26707.8|26703|23
1594939200000|2020-07-16 22:40:00|26712.3|26707.5|26736.3|26731.5|26736.3|26731.5|26709.3|26704.5|60
1594939500000|2020-07-16 22:45:00|26735.8|26731|26725.8|26721|26735.8|26731|26718.8|26714|96
1594939800000|2020-07-16 22:50:00|26726.3|26721.5|26717.8|26713|26730.3|26725.5|26717.8|26713|52
1594940100000|2020-07-16 22:55:00|26718.3|26713.5|26731.8|26727|26732.3|26727.5|26718.3|26713.5|38
1594940400000|2020-07-16 23:00:00|26732.3|26727.5|26726.8|26722|26734.8|26730|26722.8|26718|52
1594940700000|2020-07-16 23:05:00|26727.3|26722.5|26741.8|26737|26743.8|26739|26723.3|26718.5|65
1594941000000|2020-07-16 23:10:00|26742.3|26737.5|26739.8|26735|26746.8|26742|26736.8|26732|52
1594941300000|2020-07-16 23:15:00|26739.3|26734.5|26737.8|26733|26739.8|26735|26736.3|26731.5|41
1594941600000|2020-07-16 23:20:00|26738.3|26733.5|26734.8|26730|26742.3|26737.5|26733.8|26729|117
1594941900000|2020-07-16 23:25:00|26735.3|26730.5|26741.8|26737|26743.3|26738.5|26734.3|26729.5|46
1594942200000|2020-07-16 23:30:00|26742.3|26737.5|26735.3|26730.5|26742.3|26737.5|26734.3|26729.5|45
1594942500000|2020-07-16 23:35:00|26734.8|26730|26736.8|26732|26739.3|26734.5|26730.8|26726|61
1594942800000|2020-07-16 23:40:00|26736.3|26731.5|26737.8|26733|26739.8|26735|26731.8|26727|38
1594943100000|2020-07-16 23:45:00|26738.3|26733.5|26729.3|26724.5|26738.8|26734|26725.3|26720.5|76
1594943400000|2020-07-16 23:50:00|26729.8|26725|26735.8|26731|26737.3|26732.5|26728.3|26723.5|55
1594943700000|2020-07-16 23:55:00|26736.3|26731.5|26739.8|26735|26744.3|26739.5|26733.3|26728.5|115
1594944000000|2020-07-17 00:00:00|26739.3|26734.5|26762.3|26757.5|26766.8|26762|26731.8|26727|333
1594944300000|2020-07-17 00:05:00|26761.8|26757|26763.8|26759|26767.3|26762.5|26754.3|26749.5|188
1594944600000|2020-07-17 00:10:00|26763.3|26758.5|26759.3|26754.5|26767.8|26763|26753.3|26748.5|425
1594944900000|2020-07-17 00:15:00|26758.8|26754|26745.8|26741|26759.8|26755|26743.8|26739|148
1594945200000|2020-07-17 00:20:00|26745.3|26740.5|26757.3|26752.5|26761.3|26756.5|26744.3|26739.5|109
1594945500000|2020-07-17 00:25:00|26757.8|26753|26750.3|26745.5|26759.3|26754.5|26749.8|26745|88
1594945800000|2020-07-17 00:30:00|26750.8|26746|26749.3|26744.5|26759.3|26754.5|26745.3|26740.5|87
1594946100000|2020-07-17 00:35:00|26747.3|26742.5|26764.3|26759.5|26764.3|26759.5|26740.8|26736|431
1594946400000|2020-07-17 00:40:00|26763.8|26759|26760.3|26755.5|26763.8|26759|26752.3|26747.5|108
1594946700000|2020-07-17 00:45:00|26759.8|26755|26763.8|26759|26764.3|26759.5|26756.3|26751.5|131
1594947000000|2020-07-17 00:50:00|26763.3|26758.5|26754.3|26749.5|26765.3|26760.5|26752.3|26747.5|179
1594947300000|2020-07-17 00:55:00|26753.3|26748.5|26759.8|26755|26761.3|26756.5|26746.8|26742|120
1594947600000|2020-07-17 01:00:00|26759.3|26754.5|26739.3|26734.5|26760.3|26755.5|26737.8|26733|206
1594947900000|2020-07-17 01:05:00|26740.3|26735.5|26723.3|26718.5|26742.8|26738|26714.3|26709.5|371
1594948200000|2020-07-17 01:10:00|26722.8|26718|26715.8|26711|26723.3|26718.5|26707.3|26702.5|344
1594948500000|2020-07-17 01:15:00|26715.3|26710.5|26704.3|26699.5|26723.3|26718.5|26692.8|26688|396
1594948800000|2020-07-17 01:20:00|26703.8|26699|26724.3|26719.5|26726.3|26721.5|26703.8|26699|455
1594949100000|2020-07-17 01:25:00|26724.8|26720|26721.3|26716.5|26726.8|26722|26717.3|26712.5|83
1594949400000|2020-07-17 01:30:00|26721.8|26717|26702.3|26697.5|26737.8|26733|26698.3|26693.5|391
1594949700000|2020-07-17 01:35:00|26701.8|26697|26726.8|26722|26729.3|26724.5|26697.3|26692.5|340
1594950000000|2020-07-17 01:40:00|26726.3|26721.5|26731.8|26727|26737.3|26732.5|26724.3|26719.5|174
1594950300000|2020-07-17 01:45:00|26731.3|26726.5|26726.8|26722|26735.3|26730.5|26716.8|26712|144
1594950600000|2020-07-17 01:50:00|26726.3|26721.5|26723.8|26719|26729.3|26724.5|26718.3|26713.5|205
1594950900000|2020-07-17 01:55:00|26723.3|26718.5|26736.3|26731.5|26740.3|26735.5|26719.3|26714.5|393
1594951200000|2020-07-17 02:00:00|26736.8|26732|26741.3|26736.5|26741.3|26736.5|26727.8|26723|117
1594951500000|2020-07-17 02:05:00|26742.3|26737.5|26740.3|26735.5|26747.8|26743|26732.3|26727.5|99
1594951800000|2020-07-17 02:10:00|26739.8|26735|26746.3|26741.5|26753.8|26749|26738.8|26734|103
1594952100000|2020-07-17 02:15:00|26746.8|26742|26740.8|26736|26746.8|26742|26731.8|26727|107
1594952400000|2020-07-17 02:20:00|26742.3|26737.5|26749.8|26745|26751.8|26747|26741.3|26736.5|196
1594952700000|2020-07-17 02:25:00|26749.3|26744.5|26753.3|26748.5|26758.3|26753.5|26747.3|26742.5|143
1594953000000|2020-07-17 02:30:00|26754.3|26749.5|26767.8|26763|26773.8|26769|26749.3|26744.5|324
1594953300000|2020-07-17 02:35:00|26768.3|26763.5|26760.3|26755.5|26769.3|26764.5|26758.8|26754|95
1594953600000|2020-07-17 02:40:00|26760.8|26756|26741.3|26736.5|26762.8|26758|26731.8|26727|765
1594953900000|2020-07-17 02:45:00|26741.8|26737|26734.8|26730|26742.3|26737.5|26734.3|26729.5|147
1594954200000|2020-07-17 02:50:00|26734.3|26729.5|26729.8|26725|26734.3|26729.5|26718.3|26713.5|180
1594954500000|2020-07-17 02:55:00|26730.3|26725.5|26727.3|26722.5|26739.3|26734.5|26722.3|26717.5|139
1594954800000|2020-07-17 03:00:00|26726.3|26721.5|26722.3|26717.5|26733.3|26728.5|26718.3|26713.5|97
1594955100000|2020-07-17 03:05:00|26722.8|26718|26723.3|26718.5|26724.3|26719.5|26715.3|26710.5|156
1594955400000|2020-07-17 03:10:00|26722.8|26718|26720.3|26715.5|26723.3|26718.5|26715.3|26710.5|103
1594955700000|2020-07-17 03:15:00|26720.8|26716|26728.3|26723.5|26733.8|26729|26717.8|26713|97
1594956000000|2020-07-17 03:20:00|26727.8|26723|26730.3|26725.5|26733.3|26728.5|26722.3|26717.5|93
1594956300000|2020-07-17 03:25:00|26729.8|26725|26720.3|26715.5|26730.8|26726|26708.3|26703.5|137
1594956600000|2020-07-17 03:30:00|26720.8|26716|26711.8|26707|26724.3|26719.5|26710.3|26705.5|107
1594956900000|2020-07-17 03:35:00|26712.3|26707.5|26718.3|26713.5|26722.3|26717.5|26710.3|26705.5|107
1594957200000|2020-07-17 03:40:00|26718.8|26714|26720.3|26715.5|26723.3|26718.5|26717.3|26712.5|37
1594957500000|2020-07-17 03:45:00|26720.8|26716|26723.3|26718.5|26724.3|26719.5|26718.3|26713.5|49
1594957800000|2020-07-17 03:50:00|26723.8|26719|26724.3|26719.5|26732.3|26727.5|26720.8|26716|159
1594958100000|2020-07-17 03:55:00|26723.8|26719|26720.8|26716|26725.8|26721|26715.3|26710.5|155
1594958400000|2020-07-17 04:00:00|26722.3|26717.5|26731.8|26727|26734.3|26729.5|26721.3|26716.5|125
1594958700000|2020-07-17 04:05:00|26732.3|26727.5|26713.3|26708.5|26733.8|26729|26707.3|26702.5|291
1594959000000|2020-07-17 04:10:00|26712.8|26708|26709.3|26704.5|26713.8|26709|26706.3|26701.5|79
1594959300000|2020-07-17 04:15:00|26708.8|26704|26717.3|26712.5|26717.3|26712.5|26707.3|26702.5|56
1594959600000|2020-07-17 04:20:00|26716.8|26712|26713.8|26709|26717.3|26712.5|26709.8|26705|36
1594959900000|2020-07-17 04:25:00|26713.3|26708.5|26720.3|26715.5|26720.3|26715.5|26707.8|26703|43
1594960200000|2020-07-17 04:30:00|26719.8|26715|26714.3|26709.5|26727.8|26723|26707.3|26702.5|503
1594960500000|2020-07-17 04:35:00|26714.8|26710|26717.3|26712.5|26722.3|26717.5|26713.8|26709|93
1594960800000|2020-07-17 04:40:00|26717.8|26713|26714.3|26709.5|26720.8|26716|26714.3|26709.5|91
1594961100000|2020-07-17 04:45:00|26713.8|26709|26701.3|26696.5|26713.8|26709|26695.8|26691|301
1594961400000|2020-07-17 04:50:00|26700.8|26696|26703.8|26699|26708.3|26703.5|26699.3|26694.5|128
1594961700000|2020-07-17 04:55:00|26703.3|26698.5|26708.3|26703.5|26710.8|26706|26702.8|26698|68
1594962000000|2020-07-17 05:00:00|26707.8|26703|26712.8|26708|26712.8|26708|26699.3|26694.5|212
1594962300000|2020-07-17 05:05:00|26712.3|26707.5|26717.3|26712.5|26720.3|26715.5|26710.3|26705.5|172
1594962600000|2020-07-17 05:10:00|26716.8|26712|26709.3|26704.5|26719.3|26714.5|26708.8|26704|106
1594962900000|2020-07-17 05:15:00|26709.8|26705|26702.3|26697.5|26710.8|26706|26698.3|26693.5|115
1594963200000|2020-07-17 05:20:00|26702.8|26698|26708.3|26703.5|26712.8|26708|26701.8|26697|98
1594963500000|2020-07-17 05:25:00|26707.8|26703|26706.3|26701.5|26715.3|26710.5|26703.3|26698.5|75
1594963800000|2020-07-17 05:30:00|26706.8|26702|26693.3|26688.5|26709.3|26704.5|26693.3|26688.5|134
1594964100000|2020-07-17 05:35:00|26693.8|26689|26702.3|26697.5|26707.3|26702.5|26693.8|26689|137
1594964400000|2020-07-17 05:40:00|26701.8|26697|26714.3|26709.5|26718.3|26713.5|26698.3|26693.5|125
1594964700000|2020-07-17 05:45:00|26713.8|26709|26703.3|26698.5|26713.8|26709|26701.3|26696.5|116
1594965000000|2020-07-17 05:50:00|26703.8|26699|26705.3|26700.5|26715.3|26710.5|26700.8|26696|74
1594965300000|2020-07-17 05:55:00|26705.8|26701|26717.3|26712.5|26719.3|26714.5|26701.3|26696.5|101
1594965600000|2020-07-17 06:00:00|26716.7|26713.1|26704.2|26700.6|26725.7|26722.1|26704.2|26700.6|357
1594965900000|2020-07-17 06:05:00|26703.7|26700.1|26714.2|26710.6|26714.7|26711.1|26685.2|26681.6|411
1594966200000|2020-07-17 06:10:00|26714.7|26711.1|26722.7|26719.1|26731.7|26728.1|26714.7|26711.1|313
1594966500000|2020-07-17 06:15:00|26722.2|26718.6|26720.7|26717.1|26724.2|26720.6|26717.7|26714.1|86
1594966800000|2020-07-17 06:20:00|26720.2|26716.6|26733.7|26730.1|26737.7|26734.1|26712.7|26709.1|208
1594967100000|2020-07-17 06:25:00|26734.2|26730.6|26722.7|26719.1|26736.2|26732.6|26716.7|26713.1|127
1594967400000|2020-07-17 06:30:00|26723.7|26720.1|26729.2|26725.6|26731.7|26728.1|26717.7|26714.1|192
1594967700000|2020-07-17 06:35:00|26728.7|26725.1|26719.7|26716.1|26733.7|26730.1|26717.7|26714.1|380
1594968000000|2020-07-17 06:40:00|26720.7|26717.1|26739.7|26736.1|26744.7|26741.1|26717.7|26714.1|356
1594968300000|2020-07-17 06:45:00|26738.2|26734.6|26716.2|26712.6|26738.2|26734.6|26711.7|26708.1|240
1594968600000|2020-07-17 06:50:00|26715.7|26712.1|26722.7|26719.1|26728.7|26725.1|26708.7|26705.1|261
1594968900000|2020-07-17 06:55:00|26722.2|26718.6|26696.2|26692.6|26723.2|26719.6|26694.7|26691.1|380
1594969200000|2020-07-17 07:00:00|26695.7|26692.1|26719.7|26716.1|26723.2|26719.6|26680.7|26677.1|860
1594969500000|2020-07-17 07:05:00|26720.7|26717.1|26680.2|26676.6|26721.2|26717.6|26674.2|26670.6|714
1594969800000|2020-07-17 07:10:00|26678.7|26675.1|26702.7|26699.1|26709.7|26706.1|26678.7|26675.1|431
1594970100000|2020-07-17 07:15:00|26703.2|26699.6|26717.2|26713.6|26717.7|26714.1|26696.7|26693.1|345
1594970400000|2020-07-17 07:20:00|26716.7|26713.1|26703.2|26699.6|26719.2|26715.6|26691.2|26687.6|258
1594970700000|2020-07-17 07:25:00|26702.7|26699.1|26694.2|26690.6|26703.2|26699.6|26687.7|26684.1|275
1594971000000|2020-07-17 07:30:00|26694.7|26691.1|26688.7|26685.1|26696.7|26693.1|26676.7|26673.1|444
1594971300000|2020-07-17 07:35:00|26688.2|26684.6|26702.2|26698.6|26707.7|26704.1|26684.7|26681.1|311
1594971600000|2020-07-17 07:40:00|26702.7|26699.1|26694.2|26690.6|26704.2|26700.6|26688.7|26685.1|316
1594971900000|2020-07-17 07:45:00|26693.7|26690.1|26661.7|26658.1|26695.2|26691.6|26658.7|26655.1|506
1594972200000|2020-07-17 07:50:00|26662.2|26658.6|26665.7|26662.1|26673.7|26670.1|26647.7|26644.1|761
1594972500000|2020-07-17 07:55:00|26665.2|26661.6|26648.7|26645.1|26667.7|26664.1|26647.7|26644.1|391
1594972800000|2020-07-17 08:00:00|26648.2|26644.6|26654.7|26651.1|26660.2|26656.6|26641.7|26638.1|676
1594973100000|2020-07-17 08:05:00|26655.2|26651.6|26663.2|26659.6|26671.7|26668.1|26650.7|26647.1|509
1594973400000|2020-07-17 08:10:00|26662.7|26659.1|26672.7|26669.1|26677.7|26674.1|26659.7|26656.1|283
1594973700000|2020-07-17 08:15:00|26672.2|26668.6|26677.7|26674.1|26687.7|26684.1|26672.2|26668.6|392
1594974000000|2020-07-17 08:20:00|26678.2|26674.6|26672.7|26669.1|26689.7|26686.1|26671.2|26667.6|565
1594974300000|2020-07-17 08:25:00|26673.2|26669.6|26680.7|26677.1|26680.7|26677.1|26667.7|26664.1|271
1594974600000|2020-07-17 08:30:00|26680.2|26676.6|26689.7|26686.1|26690.2|26686.6|26666.7|26663.1|373
1594974900000|2020-07-17 08:35:00|26690.2|26686.6|26698.7|26695.1|26706.7|26703.1|26685.2|26681.6|386
1594975200000|2020-07-17 08:40:00|26698.2|26694.6|26696.2|26692.6|26699.7|26696.1|26692.7|26689.1|193
1594975500000|2020-07-17 08:45:00|26696.7|26693.1|26705.7|26702.1|26708.7|26705.1|26690.7|26687.1|161
1594975800000|2020-07-17 08:50:00|26705.2|26701.6|26700.2|26696.6|26707.7|26704.1|26696.7|26693.1|186
1594976100000|2020-07-17 08:55:00|26699.7|26696.1|26695.2|26691.6|26706.2|26702.6|26690.7|26687.1|167
1594976400000|2020-07-17 09:00:00|26696.7|26693.1|26676.7|26673.1|26697.2|26693.6|26665.7|26662.1|339
1594976700000|2020-07-17 09:05:00|26678.2|26674.6|26671.7|26668.1|26683.2|26679.6|26660.7|26657.1|269
1594977000000|2020-07-17 09:10:00|26671.2|26667.6|26713.7|26710.1|26729.2|26725.6|26670.7|26667.1|555
1594977300000|2020-07-17 09:15:00|26712.7|26709.1|26700.7|26697.1|26714.7|26711.1|26694.7|26691.1|463
1594977600000|2020-07-17 09:20:00|26701.2|26697.6|26711.7|26708.1|26720.7|26717.1|26698.2|26694.6|475
1594977900000|2020-07-17 09:25:00|26711.2|26707.6|26724.2|26720.6|26732.2|26728.6|26703.2|26699.6|443
1594978200000|2020-07-17 09:30:00|26723.7|26720.1|26718.7|26715.1|26728.7|26725.1|26713.2|26709.6|315
1594978500000|2020-07-17 09:35:00|26719.2|26715.6|26721.7|26718.1|26730.2|26726.6|26717.7|26714.1|224
1594978800000|2020-07-17 09:40:00|26721.2|26717.6|26717.7|26714.1|26725.2|26721.6|26709.7|26706.1|220
1594979100000|2020-07-17 09:45:00|26717.2|26713.6|26721.2|26717.6|26737.7|26734.1|26707.7|26704.1|462
1594979400000|2020-07-17 09:50:00|26720.7|26717.1|26709.7|26706.1|26721.2|26717.6|26700.2|26696.6|486
1594979700000|2020-07-17 09:55:00|26710.2|26706.6|26703.2|26699.6|26715.7|26712.1|26695.7|26692.1|344
1594980000000|2020-07-17 10:00:00|26702.7|26699.1|26697.7|26694.1|26707.7|26704.1|26696.2|26692.6|186
1594980300000|2020-07-17 10:05:00|26697.2|26693.6|26706.2|26702.6|26708.2|26704.6|26697.2|26693.6|254
1594980600000|2020-07-17 10:10:00|26706.7|26703.1|26705.7|26702.1|26720.2|26716.6|26705.7|26702.1|291
1594980900000|2020-07-17 10:15:00|26706.2|26702.6|26716.7|26713.1|26718.7|26715.1|26699.7|26696.1|373
1594981200000|2020-07-17 10:20:00|26716.2|26712.6|26737.7|26734.1|26746.7|26743.1|26714.7|26711.1|352
1594981500000|2020-07-17 10:25:00|26738.2|26734.6|26747.7|26744.1|26753.7|26750.1|26737.7|26734.1|402
1594981800000|2020-07-17 10:30:00|26747.2|26743.6|26747.7|26744.1|26754.2|26750.6|26744.2|26740.6|281
1594982100000|2020-07-17 10:35:00|26748.7|26745.1|26746.7|26743.1|26754.7|26751.1|26742.7|26739.1|203
1594982400000|2020-07-17 10:40:00|26744.7|26741.1|26749.7|26746.1|26754.2|26750.6|26744.2|26740.6|139
1594982700000|2020-07-17 10:45:00|26750.2|26746.6|26743.7|26740.1|26751.7|26748.1|26740.7|26737.1|129
1594983000000|2020-07-17 10:50:00|26743.2|26739.6|26744.7|26741.1|26751.7|26748.1|26743.2|26739.6|129
1594983300000|2020-07-17 10:55:00|26745.2|26741.6|26751.7|26748.1|26752.7|26749.1|26743.7|26740.1|162
1594983600000|2020-07-17 11:00:00|26753.2|26749.6|26734.7|26731.1|26753.7|26750.1|26734.2|26730.6|407
1594983900000|2020-07-17 11:05:00|26735.7|26732.1|26731.7|26728.1|26736.7|26733.1|26724.7|26721.1|313
1594984200000|2020-07-17 11:10:00|26731.2|26727.6|26726.2|26722.6|26732.7|26729.1|26722.2|26718.6|193
1594984500000|2020-07-17 11:15:00|26725.7|26722.1|26723.2|26719.6|26729.7|26726.1|26719.7|26716.1|424
1594984800000|2020-07-17 11:20:00|26722.7|26719.1|26725.7|26722.1|26727.2|26723.6|26713.7|26710.1|175
1594985100000|2020-07-17 11:25:00|26726.2|26722.6|26739.7|26736.1|26751.7|26748.1|26725.7|26722.1|488
1594985400000|2020-07-17 11:30:00|26740.2|26736.6|26747.7|26744.1|26752.7|26749.1|26735.7|26732.1|403
1594985700000|2020-07-17 11:35:00|26748.2|26744.6|26736.7|26733.1|26756.7|26753.1|26732.7|26729.1|320
1594986000000|2020-07-17 11:40:00|26737.7|26734.1|26730.7|26727.1|26738.7|26735.1|26726.2|26722.6|303
1594986300000|2020-07-17 11:45:00|26730.2|26726.6|26740.7|26737.1|26742.2|26738.6|26726.7|26723.1|277
1594986600000|2020-07-17 11:50:00|26741.7|26738.1|26752.7|26749.1|26757.7|26754.1|26740.7|26737.1|418
1594986900000|2020-07-17 11:55:00|26753.2|26749.6|26766.7|26763.1|26773.7|26770.1|26748.2|26744.6|402
1594987200000|2020-07-17 12:00:00|26766.2|26762.6|26790.7|26787.1|26796.7|26793.1|26763.2|26759.6|876
1594987500000|2020-07-17 12:05:00|26790.2|26786.6|26779.7|26776.1|26795.2|26791.6|26773.7|26770.1|968
1594987800000|2020-07-17 12:10:00|26780.7|26777.1|26814.7|26811.1|26819.7|26816.1|26779.7|26776.1|841
1594988100000|2020-07-17 12:15:00|26815.2|26811.6|26831.2|26827.6|26833.2|26829.6|26800.7|26797.1|584
1594988400000|2020-07-17 12:20:00|26831.7|26828.1|26822.7|26819.1|26839.2|26835.6|26816.2|26812.6|786
1594988700000|2020-07-17 12:25:00|26822.2|26818.6|26823.2|26819.6|26827.2|26823.6|26816.7|26813.1|524
1594989000000|2020-07-17 12:30:00|26822.7|26819.1|26815.7|26812.1|26825.2|26821.6|26807.2|26803.6|555
1594989300000|2020-07-17 12:35:00|26816.2|26812.6|26811.7|26808.1|26817.2|26813.6|26803.7|26800.1|594
1594989600000|2020-07-17 12:40:00|26814.2|26810.6|26803.7|26800.1|26832.2|26828.6|26791.7|26788.1|821
1594989900000|2020-07-17 12:45:00|26803.2|26799.6|26781.7|26778.1|26804.7|26801.1|26780.7|26777.1|603
1594990200000|2020-07-17 12:50:00|26781.2|26777.6|26779.7|26776.1|26793.2|26789.6|26777.2|26773.6|403
1594990500000|2020-07-17 12:55:00|26779.2|26775.6|26778.2|26774.6|26783.2|26779.6|26773.2|26769.6|320
1594990800000|2020-07-17 13:00:00|26777.7|26774.1|26789.7|26786.1|26791.7|26788.1|26764.7|26761.1|471
1594991100000|2020-07-17 13:05:00|26789.2|26785.6|26779.7|26776.1|26792.2|26788.6|26771.7|26768.1|364
1594991400000|2020-07-17 13:10:00|26779.2|26775.6|26794.7|26791.1|26801.2|26797.6|26776.7|26773.1|491
1594991700000|2020-07-17 13:15:00|26794.2|26790.6|26790.7|26787.1|26796.2|26792.6|26780.2|26776.6|495
1594992000000|2020-07-17 13:20:00|26790.2|26786.6|26811.2|26807.6|26818.7|26815.1|26790.2|26786.6|830
1594992300000|2020-07-17 13:25:00|26811.7|26808.1|26800.2|26796.6|26817.2|26813.6|26783.2|26779.6|1428
1594992600000|2020-07-17 13:30:00|26799.6|26797.2|26742.6|26740.2|26806.6|26804.2|26735.6|26733.2|4200
1594992900000|2020-07-17 13:35:00|26742.1|26739.7|26740.6|26738.2|26767.6|26765.2|26733.1|26730.7|2946
1594993200000|2020-07-17 13:40:00|26736.1|26733.7|26766.1|26763.7|26776.6|26774.2|26720.6|26718.2|3521
1594993500000|2020-07-17 13:45:00|26765.6|26763.2|26774.6|26772.2|26785.1|26782.7|26753.1|26750.7|3203
1594993800000|2020-07-17 13:50:00|26775.1|26772.7|26770.1|26767.7|26806.1|26803.7|26762.1|26759.7|2352
1594994100000|2020-07-17 13:55:00|26769.6|26767.2|26759.1|26756.7|26773.1|26770.7|26735.1|26732.7|1534
1594994400000|2020-07-17 14:00:00|26758.6|26756.2|26721.6|26719.2|26779.1|26776.7|26708.1|26705.7|3608
1594994700000|2020-07-17 14:05:00|26721.1|26718.7|26699.1|26696.7|26738.6|26736.2|26697.6|26695.2|1943
1594995000000|2020-07-17 14:10:00|26698.8|26696.4|26714.8|26712.4|26728.8|26726.4|26685.8|26683.4|1753
1594995300000|2020-07-17 14:15:00|26714.3|26711.9|26702.8|26700.4|26739.8|26737.4|26700.8|26698.4|1683
1594995600000|2020-07-17 14:20:00|26702.3|26699.9|26662.3|26659.9|26709.8|26707.4|26651.8|26649.4|2037
1594995900000|2020-07-17 14:25:00|26661.8|26659.4|26653.3|26650.9|26666.8|26664.4|26637.3|26634.9|2848
1594996200000|2020-07-17 14:30:00|26652.8|26650.4|26636.3|26633.9|26653.3|26650.9|26618.8|26616.4|2670
1594996500000|2020-07-17 14:35:00|26636.8|26634.4|26670.8|26668.4|26679.8|26677.4|26634.8|26632.4|2116
1594996800000|2020-07-17 14:40:00|26670.3|26667.9|26658.8|26656.4|26688.8|26686.4|26658.8|26656.4|1167
1594997100000|2020-07-17 14:45:00|26659.3|26656.9|26678.8|26676.4|26681.3|26678.9|26649.3|26646.9|1061
1594997400000|2020-07-17 14:50:00|26678.3|26675.9|26683.3|26680.9|26697.3|26694.9|26672.8|26670.4|1218
1594997700000|2020-07-17 14:55:00|26683.8|26681.4|26718.3|26715.9|26721.3|26718.9|26683.3|26680.9|1320
1594998000000|2020-07-17 15:00:00|26717.8|26715.4|26720.8|26718.4|26749.3|26746.9|26716.8|26714.4|1619
1594998300000|2020-07-17 15:05:00|26721.8|26719.4|26724.3|26721.9|26731.3|26728.9|26702.8|26700.4|1276
1594998600000|2020-07-17 15:10:00|26725.3|26722.9|26709.8|26707.4|26726.8|26724.4|26701.3|26698.9|922
1594998900000|2020-07-17 15:15:00|26709.3|26706.9|26687.3|26684.9|26723.8|26721.4|26684.8|26682.4|1332
1594999200000|2020-07-17 15:20:00|26686.8|26684.4|26696.8|26694.4|26705.8|26703.4|26684.8|26682.4|739
1594999500000|2020-07-17 15:25:00|26696.3|26693.9|26696.8|26694.4|26706.3|26703.9|26678.3|26675.9|899
1594999800000|2020-07-17 15:30:00|26695.3|26692.9|26685.8|26683.4|26707.3|26704.9|26684.3|26681.9|751
1595000100000|2020-07-17 15:35:00|26685.3|26682.9|26696.8|26694.4|26702.8|26700.4|26681.3|26678.9|508
1595000400000|2020-07-17 15:40:00|26697.3|26694.9|26693.8|26691.4|26705.8|26703.4|26677.8|26675.4|697
1595000700000|2020-07-17 15:45:00|26693.3|26690.9|26672.8|26670.4|26699.3|26696.9|26663.3|26660.9|931
1595001000000|2020-07-17 15:50:00|26673.8|26671.4|26704.8|26702.4|26707.8|26705.4|26663.8|26661.4|874
1595001300000|2020-07-17 15:55:00|26705.3|26702.9|26705.8|26703.4|26721.8|26719.4|26702.3|26699.9|946
1595001600000|2020-07-17 16:00:00|26706.8|26704.4|26715.8|26713.4|26718.3|26715.9|26698.8|26696.4|527
1595001900000|2020-07-17 16:05:00|26716.8|26714.4|26720.3|26717.9|26729.8|26727.4|26712.3|26709.9|959
1595002200000|2020-07-17 16:10:00|26720.8|26718.4|26708.8|26706.4|26721.8|26719.4|26707.8|26705.4|597
1595002500000|2020-07-17 16:15:00|26708.3|26705.9|26712.3|26709.9|26724.3|26721.9|26706.8|26704.4|466
1595002800000|2020-07-17 16:20:00|26712.8|26710.4|26729.8|26727.4|26731.8|26729.4|26711.8|26709.4|524
1595003100000|2020-07-17 16:25:00|26729.3|26726.9|26715.8|26713.4|26731.8|26729.4|26714.8|26712.4|522
1595003400000|2020-07-17 16:30:00|26716.3|26713.9|26714.8|26712.4|26719.8|26717.4|26708.3|26705.9|435
1595003700000|2020-07-17 16:35:00|26715.3|26712.9|26705.8|26703.4|26724.8|26722.4|26704.3|26701.9|524
1595004000000|2020-07-17 16:40:00|26705.2|26702.8|26691.2|26688.8|26708.2|26705.8|26689.2|26686.8|535
1595004300000|2020-07-17 16:45:00|26691.7|26689.3|26699.7|26697.3|26708.2|26705.8|26691.2|26688.8|608
1595004600000|2020-07-17 16:50:00|26700.2|26697.8|26699.2|26696.8|26704.7|26702.3|26690.7|26688.3|314
1595004900000|2020-07-17 16:55:00|26698.7|26696.3|26682.2|26679.8|26699.7|26697.3|26678.2|26675.8|519
1595005200000|2020-07-17 17:00:00|26682.7|26680.3|26688.2|26685.8|26691.2|26688.8|26677.2|26674.8|666
1595005500000|2020-07-17 17:05:00|26687.7|26685.3|26695.2|26692.8|26698.7|26696.3|26686.2|26683.8|875
1595005800000|2020-07-17 17:10:00|26695.7|26693.3|26697.7|26695.3|26706.7|26704.3|26694.7|26692.3|441
1595006100000|2020-07-17 17:15:00|26698.2|26695.8|26677.7|26675.3|26704.2|26701.8|26661.7|26659.3|2800
1595006400000|2020-07-17 17:20:00|26677.2|26674.8|26705.2|26702.8|26711.2|26708.8|26673.2|26670.8|1257
1595006700000|2020-07-17 17:25:00|26705.7|26703.3|26704.2|26701.8|26712.7|26710.3|26693.7|26691.3|1543
1595007000000|2020-07-17 17:30:00|26704.7|26702.3|26680.2|26677.8|26707.2|26704.8|26677.7|26675.3|779
1595007300000|2020-07-17 17:35:00|26679.7|26677.3|26680.2|26677.8|26687.2|26684.8|26673.7|26671.3|467
1595007600000|2020-07-17 17:40:00|26680.7|26678.3|26700.2|26697.8|26700.2|26697.8|26679.7|26677.3|453
1595007900000|2020-07-17 17:45:00|26700.7|26698.3|26697.2|26694.8|26703.7|26701.3|26691.2|26688.8|330
1595008200000|2020-07-17 17:50:00|26696.7|26694.3|26686.2|26683.8|26698.7|26696.3|26677.2|26674.8|958
1595008500000|2020-07-17 17:55:00|26686.7|26684.3|26682.2|26679.8|26692.2|26689.8|26674.2|26671.8|663
1595008800000|2020-07-17 18:00:00|26682.7|26680.3|26703.2|26700.8|26705.7|26703.3|26680.2|26677.8|918
1595009100000|2020-07-17 18:05:00|26703.7|26701.3|26712.2|26709.8|26713.7|26711.3|26693.2|26690.8|595
1595009400000|2020-07-17 18:10:00|26711.7|26709.3|26718.2|26715.8|26726.2|26723.8|26706.7|26704.3|836
1595009700000|2020-07-17 18:15:00|26718.7|26716.3|26730.7|26728.3|26732.7|26730.3|26717.2|26714.8|681
1595010000000|2020-07-17 18:20:00|26730.2|26727.8|26713.2|26710.8|26732.2|26729.8|26710.7|26708.3|659
1595010300000|2020-07-17 18:25:00|26712.7|26710.3|26710.7|26708.3|26718.7|26716.3|26708.2|26705.8|401
1595010600000|2020-07-17 18:30:00|26711.2|26708.8|26697.7|26695.3|26712.7|26710.3|26696.7|26694.3|471
1595010900000|2020-07-17 18:35:00|26698.2|26695.8|26700.7|26698.3|26703.7|26701.3|26689.7|26687.3|803
1595011200000|2020-07-17 18:40:00|26701.2|26698.8|26695.2|26692.8|26707.2|26704.8|26689.7|26687.3|801
1595011500000|2020-07-17 18:45:00|26695.7|26693.3|26691.7|26689.3|26703.2|26700.8|26683.7|26681.3|827
1595011800000|2020-07-17 18:50:00|26692.2|26689.8|26705.2|26702.8|26711.2|26708.8|26689.7|26687.3|796
1595012100000|2020-07-17 18:55:00|26706.2|26703.8|26696.7|26694.3|26711.7|26709.3|26695.7|26693.3|644
1595012400000|2020-07-17 19:00:00|26696.2|26693.8|26690.2|26687.8|26705.7|26703.3|26678.7|26676.3|880
1595012700000|2020-07-17 19:05:00|26690.7|26688.3|26693.2|26690.8|26719.7|26717.3|26679.7|26677.3|923
1595013000000|2020-07-17 19:10:00|26693.7|26691.3|26666.2|26663.8|26694.7|26692.3|26665.2|26662.8|807
1595013300000|2020-07-17 19:15:00|26665.7|26663.3|26674.7|26672.3|26681.2|26678.8|26654.2|26651.8|1199
1595013600000|2020-07-17 19:20:00|26673.5|26671.1|26690|26687.6|26695|26692.6|26666.5|26664.1|858
1595013900000|2020-07-17 19:25:00|26690.5|26688.1|26701.5|26699.1|26702.5|26700.1|26686.5|26684.1|659
1595014200000|2020-07-17 19:30:00|26702|26699.6|26717|26714.6|26718|26715.6|26690.5|26688.1|1204
1595014500000|2020-07-17 19:35:00|26716.5|26714.1|26706|26703.6|26720|26717.6|26700|26697.6|1572
1595014800000|2020-07-17 19:40:00|26706.5|26704.1|26715.5|26713.1|26719.5|26717.1|26699|26696.6|1351
1595015100000|2020-07-17 19:45:00|26716|26713.6|26702|26699.6|26717|26714.6|26687|26684.6|1702
1595015400000|2020-07-17 19:50:00|26700.5|26698.1|26672|26669.6|26700.5|26698.1|26670|26667.6|2784
1595015700000|2020-07-17 19:55:00|26673|26670.6|26675|26672.6|26696.5|26694.1|26669|26666.6|2438
1595016000000|2020-07-17 20:00:00|26676.2|26671.4|26675.7|26670.9|26701.2|26696.4|26658.7|26653.9|1784
1595016300000|2020-07-17 20:05:00|26676.2|26671.4|26674.7|26669.9|26681.7|26676.9|26668.7|26663.9|1055
1595016600000|2020-07-17 20:10:00|26674.2|26669.4|26630.3|26620.5|26675.7|26670.9|26629.7|26620.2|1231
1595016900000|2020-07-17 20:15:00|26630.1|26620.3|26647.4|26637.6|26647.4|26637.6|26630.1|26620.3|0
1595017200000|2020-07-17 20:20:00|26647.7|26637.9|26648.4|26638.6|26652|26642.2|26644.6|26634.8|0
1595017500000|2020-07-17 20:25:00|26648.3|26638.5|26649|26639.2|26649.2|26639.4|26645.3|26635.5|0
1595017800000|2020-07-17 20:30:00|26636.2|26631.4|26648.2|26643.4|26656.2|26651.4|26625.2|26620.4|500
1595018100000|2020-07-17 20:35:00|26647.2|26642.4|26653.2|26648.4|26654.2|26649.4|26639.2|26634.4|172
1595018400000|2020-07-17 20:40:00|26651.2|26646.4|26644.2|26639.4|26654.2|26649.4|26644.2|26639.4|116
1595018700000|2020-07-17 20:45:00|26645.2|26640.4|26648.2|26643.4|26654.2|26649.4|26642.2|26637.4|103
1595019000000|2020-07-17 20:50:00|26646.2|26641.4|26658.2|26653.4|26658.2|26653.4|26646.2|26641.4|133
1595019300000|2020-07-17 20:55:00|26659.2|26654.4|26637.4|26627.6|26659.2|26654.4|26631.2|26626.4|103
1595196000000|2020-07-19 22:00:00|26657.2|26652.4|26646.2|26641.4|26702.2|26697.4|26639.7|26634.9|721
1595196300000|2020-07-19 22:05:00|26646.7|26641.9|26641.2|26636.4|26648.2|26643.4|26622.7|26617.9|323
1595196600000|2020-07-19 22:10:00|26641.7|26636.9|26652.2|26647.4|26664.7|26659.9|26635.7|26630.9|297
1595196900000|2020-07-19 22:15:00|26652.7|26647.9|26662.7|26657.9|26666.2|26661.4|26644.2|26639.4|246
1595197200000|2020-07-19 22:20:00|26662.2|26657.4|26661.2|26656.4|26667.7|26662.9|26655.2|26650.4|169
1595197500000|2020-07-19 22:25:00|26661.7|26656.9|26678.7|26673.9|26683.2|26678.4|26657.2|26652.4|213
1595197800000|2020-07-19 22:30:00|26679.2|26674.4|26669.7|26664.9|26682.7|26677.9|26667.7|26662.9|133
1595198100000|2020-07-19 22:35:00|26670.2|26665.4|26667.2|26662.4|26672.7|26667.9|26659.7|26654.9|105
1595198400000|2020-07-19 22:40:00|26666.7|26661.9|26662.7|26657.9|26676.2|26671.4|26662.7|26657.9|102
1595198700000|2020-07-19 22:45:00|26663.2|26658.4|26664.7|26659.9|26673.2|26668.4|26663.2|26658.4|72
1595199000000|2020-07-19 22:50:00|26665.2|26660.4|26669.7|26664.9|26673.2|26668.4|26663.7|26658.9|64
1595199300000|2020-07-19 22:55:00|26670.2|26665.4|26667.2|26662.4|26677.2|26672.4|26665.7|26660.9|55
1595199600000|2020-07-19 23:00:00|26667.7|26662.9|26664.2|26659.4|26671.2|26666.4|26659.2|26654.4|87
1595199900000|2020-07-19 23:05:00|26664.7|26659.9|26665.2|26660.4|26670.7|26665.9|26659.2|26654.4|149
1595200200000|2020-07-19 23:10:00|26664.7|26659.9|26663.2|26658.4|26667.7|26662.9|26660.2|26655.4|54
1595200500000|2020-07-19 23:15:00|26662.7|26657.9|26675.2|26670.4|26676.7|26671.9|26662.2|26657.4|137
1595200800000|2020-07-19 23:20:00|26674.7|26669.9|26672.2|26667.4|26677.2|26672.4|26671.2|26666.4|38
1595201100000|2020-07-19 23:25:00|26672.7|26667.9|26674.2|26669.4|26675.2|26670.4|26669.7|26664.9|34
1595201400000|2020-07-19 23:30:00|26675.2|26670.4|26673.2|26668.4|26678.7|26673.9|26670.2|26665.4|96
1595201700000|2020-07-19 23:35:00|26673.7|26668.9|26683.2|26678.4|26690.7|26685.9|26673.7|26668.9|112
1595202000000|2020-07-19 23:40:00|26682.7|26677.9|26701.7|26696.9|26706.7|26701.9|26679.2|26674.4|278
1595202300000|2020-07-19 23:45:00|26702.2|26697.4|26710.2|26705.4|26716.2|26711.4|26701.2|26696.4|222
1595202600000|2020-07-19 23:50:00|26709.2|26704.4|26715.7|26710.9|26716.2|26711.4|26704.7|26699.9|98
1595202900000|2020-07-19 23:55:00|26716.2|26711.4|26707.2|26702.4|26718.2|26713.4|26707.2|26702.4|98
1595203200000|2020-07-20 00:00:00|26707.7|26702.9|26696.2|26691.4|26712.2|26707.4|26692.7|26687.9|448
1595203500000|2020-07-20 00:05:00|26695.7|26690.9|26695.2|26690.4|26703.2|26698.4|26683.2|26678.4|197
1595203800000|2020-07-20 00:10:00|26696.7|26691.9|26700.2|26695.4|26703.2|26698.4|26691.2|26686.4|122
1595204100000|2020-07-20 00:15:00|26700.7|26695.9|26686.2|26681.4|26703.2|26698.4|26684.2|26679.4|167
1595204400000|2020-07-20 00:20:00|26685.7|26680.9|26679.2|26674.4|26690.7|26685.9|26677.2|26672.4|108
1595204700000|2020-07-20 00:25:00|26678.7|26673.9|26676.2|26671.4|26685.7|26680.9|26673.7|26668.9|137
1595205000000|2020-07-20 00:30:00|26677.2|26672.4|26696.2|26691.4|26697.7|26692.9|26677.2|26672.4|135
1595205300000|2020-07-20 00:35:00|26695.7|26690.9|26694.7|26689.9|26698.2|26693.4|26686.2|26681.4|95
1595205600000|2020-07-20 00:40:00|26695.7|26690.9|26682.2|26677.4|26701.2|26696.4|26678.7|26673.9|83
1595205900000|2020-07-20 00:45:00|26682.7|26677.9|26677.7|26672.9|26688.2|26683.4|26677.2|26672.4|69
1595206200000|2020-07-20 00:50:00|26677.2|26672.4|26673.2|26668.4|26679.7|26674.9|26666.7|26661.9|293
1595206500000|2020-07-20 00:55:00|26673.7|26668.9|26673.7|26668.9|26676.2|26671.4|26663.2|26658.4|90
1595206800000|2020-07-20 01:00:00|26673.2|26668.4|26605.2|26600.4|26679.2|26674.4|26595.2|26590.4|719
1595207100000|2020-07-20 01:05:00|26604.7|26599.9|26577.2|26572.4|26604.7|26599.9|26561.2|26556.4|1207
1595207400000|2020-07-20 01:10:00|26576.2|26571.4|26545.2|26540.4|26580.2|26575.4|26535.2|26530.4|853
1595207700000|2020-07-20 01:15:00|26544.7|26539.9|26541.2|26536.4|26556.2|26551.4|26530.2|26525.4|614
1595208000000|2020-07-20 01:20:00|26541.7|26536.9|26567.2|26562.4|26569.7|26564.9|26538.2|26533.4|367
1595208300000|2020-07-20 01:25:00|26567.7|26562.9|26559.2|26554.4|26568.7|26563.9|26535.2|26530.4|236
1595208600000|2020-07-20 01:30:00|26559.7|26554.9|26559.7|26554.9|26575.2|26570.4|26549.2|26544.4|307
1595208900000|2020-07-20 01:35:00|26560.2|26555.4|26549.2|26544.4|26563.2|26558.4|26538.2|26533.4|305
1595209200000|2020-07-20 01:40:00|26548.7|26543.9|26539.2|26534.4|26550.7|26545.9|26513.2|26508.4|616
1595209500000|2020-07-20 01:45:00|26538.7|26533.9|26509.7|26504.9|26539.2|26534.4|26509.7|26504.9|336
1595209800000|2020-07-20 01:50:00|26510.2|26505.4|26515.7|26510.9|26515.7|26510.9|26476.2|26471.4|773
1595210100000|2020-07-20 01:55:00|26515.2|26510.4|26511.2|26506.4|26525.2|26520.4|26503.7|26498.9|397
1595210400000|2020-07-20 02:00:00|26510.7|26505.9|26524.7|26519.9|26531.2|26526.4|26497.2|26492.4|371
1595210700000|2020-07-20 02:05:00|26525.2|26520.4|26524.2|26519.4|26534.7|26529.9|26517.2|26512.4|289
1595211000000|2020-07-20 02:10:00|26525.7|26520.9|26526.7|26521.9|26529.2|26524.4|26513.2|26508.4|219
1595211300000|2020-07-20 02:15:00|26527.2|26522.4|26540.2|26535.4|26549.2|26544.4|26527.2|26522.4|262
1595211600000|2020-07-20 02:20:00|26540.7|26535.9|26538.2|26533.4|26549.2|26544.4|26536.2|26531.4|110
1595211900000|2020-07-20 02:25:00|26537.7|26532.9|26529.2|26524.4|26539.2|26534.4|26527.2|26522.4|156
1595212200000|2020-07-20 02:30:00|26528.7|26523.9|26522.2|26517.4|26529.2|26524.4|26509.2|26504.4|318
1595212500000|2020-07-20 02:35:00|26522.7|26517.9|26540.2|26535.4|26541.2|26536.4|26522.7|26517.9|185
1595212800000|2020-07-20 02:40:00|26542.2|26537.4|26531.7|26526.9|26544.7|26539.9|26521.2|26516.4|461
1595213100000|2020-07-20 02:45:00|26531.2|26526.4|26530.7|26525.9|26536.7|26531.9|26528.2|26523.4|84
1595213400000|2020-07-20 02:50:00|26529.2|26524.4|26532.2|26527.4|26541.7|26536.9|26529.2|26524.4|96
1595213700000|2020-07-20 02:55:00|26531.7|26526.9|26520.7|26515.9|26537.2|26532.4|26514.2|26509.4|156
1595214000000|2020-07-20 03:00:00|26521.2|26516.4|26520.2|26515.4|26525.2|26520.4|26517.2|26512.4|94
1595214300000|2020-07-20 03:05:00|26519.7|26514.9|26526.7|26521.9|26538.2|26533.4|26516.2|26511.4|139
1595214600000|2020-07-20 03:10:00|26526.2|26521.4|26532.2|26527.4|26535.2|26530.4|26520.2|26515.4|98
1595214900000|2020-07-20 03:15:00|26531.2|26526.4|26535.2|26530.4|26541.7|26536.9|26531.2|26526.4|80
1595215200000|2020-07-20 03:20:00|26536.2|26531.4|26534.2|26529.4|26537.2|26532.4|26526.2|26521.4|74
1595215500000|2020-07-20 03:25:00|26534.7|26529.9|26547.2|26542.4|26547.7|26542.9|26534.2|26529.4|103
1595215800000|2020-07-20 03:30:00|26546.7|26541.9|26540.2|26535.4|26547.2|26542.4|26535.7|26530.9|197
1595216100000|2020-07-20 03:35:00|26541.2|26536.4|26551.2|26546.4|26553.2|26548.4|26539.7|26534.9|240
1595216400000|2020-07-20 03:40:00|26551.7|26546.9|26568.2|26563.4|26568.7|26563.9|26547.2|26542.4|389
1595216700000|2020-07-20 03:45:00|26568.7|26563.9|26570.2|26565.4|26570.7|26565.9|26562.2|26557.4|316
1595217000000|2020-07-20 03:50:00|26570.7|26565.9|26561.2|26556.4|26575.2|26570.4|26558.2|26553.4|338
1595217300000|2020-07-20 03:55:00|26562.2|26557.4|26559.2|26554.4|26568.7|26563.9|26557.2|26552.4|237
1595217600000|2020-07-20 04:00:00|26558.7|26553.9|26555.2|26550.4|26560.7|26555.9|26547.7|26542.9|186
1595217900000|2020-07-20 04:05:00|26555.7|26550.9|26558.2|26553.4|26563.2|26558.4|26555.2|26550.4|59
1595218200000|2020-07-20 04:10:00|26558.7|26553.9|26547.7|26542.9|26561.2|26556.4|26547.2|26542.4|60
1595218500000|2020-07-20 04:15:00|26547.2|26542.4|26553.2|26548.4|26561.2|26556.4|26545.2|26540.4|110
1595218800000|2020-07-20 04:20:00|26553.7|26548.9|26553.7|26548.9|26558.7|26553.9|26547.2|26542.4|82
1595219100000|2020-07-20 04:25:00|26553.2|26548.4|26551.2|26546.4|26554.2|26549.4|26548.2|26543.4|48
1595219400000|2020-07-20 04:30:00|26550.7|26545.9|26545.2|26540.4|26550.7|26545.9|26542.7|26537.9|112
1595219700000|2020-07-20 04:35:00|26546.2|26541.4|26550.7|26545.9|26552.7|26547.9|26545.2|26540.4|54
1595220000000|2020-07-20 04:40:00|26550.2|26545.4|26538.2|26533.4|26552.2|26547.4|26529.2|26524.4|402
1595220300000|2020-07-20 04:45:00|26537.7|26532.9|26531.2|26526.4|26543.2|26538.4|26531.2|26526.4|292
1595220600000|2020-07-20 04:50:00|26532.2|26527.4|26532.2|26527.4|26533.2|26528.4|26521.2|26516.4|227
1595220900000|2020-07-20 04:55:00|26532.7|26527.9|26538.2|26533.4|26538.2|26533.4|26528.7|26523.9|131
1595221200000|2020-07-20 05:00:00|26538.7|26533.9|26543.2|26538.4|26543.2|26538.4|26525.2|26520.4|289
1595221500000|2020-07-20 05:05:00|26543.7|26538.9|26518.7|26513.9|26544.2|26539.4|26513.2|26508.4|449
1595221800000|2020-07-20 05:10:00|26518.2|26513.4|26513.2|26508.4|26527.2|26522.4|26509.7|26504.9|328
1595222100000|2020-07-20 05:15:00|26512.7|26507.9|26522.2|26517.4|26522.7|26517.9|26512.7|26507.9|114
1595222400000|2020-07-20 05:20:00|26523.2|26518.4|26536.2|26531.4|26539.7|26534.9|26522.2|26517.4|215
1595222700000|2020-07-20 05:25:00|26536.7|26531.9|26531.2|26526.4|26536.7|26531.9|26527.7|26522.9|91
1595223000000|2020-07-20 05:30:00|26530.7|26525.9|26550.7|26545.9|26554.2|26549.4|26529.2|26524.4|212
1595223300000|2020-07-20 05:35:00|26551.2|26546.4|26551.7|26546.9|26553.2|26548.4|26545.2|26540.4|87
1595223600000|2020-07-20 05:40:00|26552.2|26547.4|26550.2|26545.4|26555.7|26550.9|26547.2|26542.4|71
1595223900000|2020-07-20 05:45:00|26550.7|26545.9|26555.7|26550.9|26557.2|26552.4|26546.7|26541.9|110
1595224200000|2020-07-20 05:50:00|26555.2|26550.4|26557.2|26552.4|26560.2|26555.4|26550.2|26545.4|203
1595224500000|2020-07-20 05:55:00|26556.2|26551.4|26555.2|26550.4|26560.7|26555.9|26551.2|26546.4|96
1595224800000|2020-07-20 06:00:00|26554.6|26551|26530.6|26527|26560.6|26557|26524.6|26521|369
1595225100000|2020-07-20 06:05:00|26531.6|26528|26521.6|26518|26535.1|26531.5|26520.6|26517|233
1595225400000|2020-07-20 06:10:00|26522.6|26519|26521.6|26518|26526.6|26523|26520.1|26516.5|140
1595225700000|2020-07-20 06:15:00|26521.1|26517.5|26507.6|26504|26521.6|26518|26478.6|26475|730
1595226000000|2020-07-20 06:20:00|26507.1|26503.5|26530.1|26526.5|26532.6|26529|26505.1|26501.5|268
1595226300000|2020-07-20 06:25:00|26529.6|26526|26524.1|26520.5|26530.6|26527|26516.6|26513|141
1595226600000|2020-07-20 06:30:00|26523.6|26520|26525.6|26522|26530.1|26526.5|26514.6|26511|131
1595226900000|2020-07-20 06:35:00|26526.1|26522.5|26539.1|26535.5|26539.1|26535.5|26522.6|26519|148
1595227200000|2020-07-20 06:40:00|26539.6|26536|26530.1|26526.5|26540.6|26537|26529.1|26525.5|109
1595227500000|2020-07-20 06:45:00|26529.6|26526|26523.6|26520|26529.6|26526|26519.6|26516|121
1595227800000|2020-07-20 06:50:00|26523.1|26519.5|26531.6|26528|26535.1|26531.5|26523.1|26519.5|155
1595228100000|2020-07-20 06:55:00|26531.1|26527.5|26516.6|26513|26531.6|26528|26513.1|26509.5|168
1595228400000|2020-07-20 07:00:00|26515.1|26511.5|26474.6|26471|26517.6|26514|26473.6|26470|815
1595228700000|2020-07-20 07:05:00|26473.6|26470|26474.1|26470.5|26488.1|26484.5|26443.1|26439.5|1287
1595229000000|2020-07-20 07:10:00|26474.6|26471|26478.6|26475|26486.6|26483|26454.1|26450.5|586
1595229300000|2020-07-20 07:15:00|26478.1|26474.5|26470.6|26467|26483.6|26480|26464.6|26461|462
1595229600000|2020-07-20 07:20:00|26467.6|26464|26454.1|26450.5|26476.6|26473|26446.6|26443|382
1595229900000|2020-07-20 07:25:00|26453.6|26450|26477.6|26474|26484.1|26480.5|26448.6|26445|658
1595230200000|2020-07-20 07:30:00|26476.6|26473|26466.6|26463|26481.6|26478|26463.6|26460|373
1595230500000|2020-07-20 07:35:00|26466.1|26462.5|26477.6|26474|26480.6|26477|26460.6|26457|280
1595230800000|2020-07-20 07:40:00|26478.1|26474.5|26493.6|26490|26502.1|26498.5|26470.6|26467|421
1595231100000|2020-07-20 07:45:00|26494.1|26490.5|26490.1|26486.5|26496.6|26493|26479.6|26476|369
1595231400000|2020-07-20 07:50:00|26490.6|26487|26508.1|26504.5|26513.6|26510|26484.6|26481|308
1595231700000|2020-07-20 07:55:00|26507.6|26504|26508.6|26505|26514.6|26511|26502.6|26499|399
1595232000000|2020-07-20 08:00:00|26508.1|26504.5|26505.1|26501.5|26527.1|26523.5|26504.6|26501|416
1595232300000|2020-07-20 08:05:00|26504.6|26501|26495.6|26492|26513.1|26509.5|26494.6|26491|296
1595232600000|2020-07-20 08:10:00|26498.1|26494.5|26492.6|26489|26505.1|26501.5|26484.6|26481|260
1595232900000|2020-07-20 08:15:00|26492.1|26488.5|26505.6|26502|26516.6|26513|26489.1|26485.5|236
1595233200000|2020-07-20 08:20:00|26506.1|26502.5|26504.6|26501|26507.6|26504|26487.1|26483.5|273
1595233500000|2020-07-20 08:25:00|26505.1|26501.5|26511.1|26507.5|26517.1|26513.5|26502.6|26499|276
1595233800000|2020-07-20 08:30:00|26511.6|26508|26523.6|26520|26523.6|26520|26490.6|26487|383
1595234100000|2020-07-20 08:35:00|26524.1|26520.5|26542.6|26539|26545.6|26542|26522.6|26519|505
1595234400000|2020-07-20 08:40:00|26542.1|26538.5|26581.6|26578|26586.6|26583|26541.6|26538|866
1595234700000|2020-07-20 08:45:00|26580.6|26577|26594.6|26591|26596.6|26593|26580.6|26577|753
1595235000000|2020-07-20 08:50:00|26595.6|26592|26596.1|26592.5|26607.6|26604|26585.6|26582|711
1595235300000|2020-07-20 08:55:00|26595.6|26592|26600.6|26597|26606.1|26602.5|26592.6|26589|284
1595235600000|2020-07-20 09:00:00|26600.1|26596.5|26621.6|26618|26647.6|26644|26600.1|26596.5|1216
1595235900000|2020-07-20 09:05:00|26621.1|26617.5|26622.6|26619|26623.6|26620|26613.6|26610|277
1595236200000|2020-07-20 09:10:00|26623.1|26619.5|26648.1|26644.5|26650.6|26647|26620.6|26617|510
1595236500000|2020-07-20 09:15:00|26647.6|26644|26618.6|26615|26653.6|26650|26616.6|26613|423
1595236800000|2020-07-20 09:20:00|26618.1|26614.5|26621.6|26618|26628.1|26624.5|26615.6|26612|272
1595237100000|2020-07-20 09:25:00|26622.6|26619|26616.6|26613|26629.6|26626|26607.6|26604|303
1595237400000|2020-07-20 09:30:00|26616.1|26612.5|26600.6|26597|26620.1|26616.5|26597.1|26593.5|299
1595237700000|2020-07-20 09:35:00|26601.1|26597.5|26616.6|26613|26619.6|26616|26597.1|26593.5|262
1595238000000|2020-07-20 09:40:00|26616.1|26612.5|26626.6|26623|26638.1|26634.5|26609.6|26606|446
1595238300000|2020-07-20 09:45:00|26626.1|26622.5|26612.6|26609|26629.1|26625.5|26602.6|26599|346
1595238600000|2020-07-20 09:50:00|26612.1|26608.5|26610.6|26607|26620.6|26617|26607.6|26604|147
1595238900000|2020-07-20 09:55:00|26611.1|26607.5|26601.6|26598|26618.1|26614.5|26598.1|26594.5|192
1595239200000|2020-07-20 10:00:00|26602.6|26599|26597.1|26593.5|26610.1|26606.5|26595.6|26592|255
1595239500000|2020-07-20 10:05:00|26596.6|26593|26593.6|26590|26600.6|26597|26586.1|26582.5|360
1595239800000|2020-07-20 10:10:00|26593.1|26589.5|26593.6|26590|26602.1|26598.5|26587.6|26584|270
1595240100000|2020-07-20 10:15:00|26593.1|26589.5|26584.6|26581|26595.6|26592|26577.6|26574|271
1595240400000|2020-07-20 10:20:00|26585.1|26581.5|26594.6|26591|26595.1|26591.5|26582.6|26579|231
1595240700000|2020-07-20 10:25:00|26595.1|26591.5|26576.6|26573|26600.6|26597|26575.1|26571.5|398
1595241000000|2020-07-20 10:30:00|26576.1|26572.5|26581.6|26578|26584.6|26581|26568.6|26565|477
1595241300000|2020-07-20 10:35:00|26582.1|26578.5|26586.6|26583|26588.6|26585|26574.6|26571|391
1595241600000|2020-07-20 10:40:00|26587.1|26583.5|26588.6|26585|26591.6|26588|26579.6|26576|290
1595241900000|2020-07-20 10:45:00|26589.1|26585.5|26594.6|26591|26601.1|26597.5|26584.6|26581|243
1595242200000|2020-07-20 10:50:00|26594.1|26590.5|26582.1|26578.5|26599.6|26596|26579.1|26575.5|256
1595242500000|2020-07-20 10:55:00|26582.6|26579|26587.6|26584|26603.1|26599.5|26577.1|26573.5|318
1595242800000|2020-07-20 11:00:00|26589.6|26586|26604.6|26601|26605.1|26601.5|26588.1|26584.5|379
1595243100000|2020-07-20 11:05:00|26605.1|26601.5|26613.1|26609.5|26614.6|26611|26599.6|26596|538
1595243400000|2020-07-20 11:10:00|26612.6|26609|26585.6|26582|26612.6|26609|26580.6|26577|414
1595243700000|2020-07-20 11:15:00|26586.1|26582.5|26602.6|26599|26603.1|26599.5|26583.6|26580|174
1595244000000|2020-07-20 11:20:00|26603.1|26599.5|26626.1|26622.5|26629.1|26625.5|26603.1|26599.5|427
1595244300000|2020-07-20 11:25:00|26626.6|26623|26616.6|26613|26631.1|26627.5|26615.6|26612|276
1595244600000|2020-07-20 11:30:00|26617.1|26613.5|26601.1|26597.5|26617.1|26613.5|26597.6|26594|494
1595244900000|2020-07-20 11:35:00|26600.6|26597|26596.6|26593|26607.1|26603.5|26592.6|26589|298
1595245200000|2020-07-20 11:40:00|26597.1|26593.5|26600.6|26597|26604.6|26601|26588.6|26585|270
1595245500000|2020-07-20 11:45:00|26601.1|26597.5|26615.1|26611.5|26617.6|26614|26598.6|26595|331
1595245800000|2020-07-20 11:50:00|26614.6|26611|26617.1|26613.5|26646.1|26642.5|26611.1|26607.5|623
1595246100000|2020-07-20 11:55:00|26617.6|26614|26609.6|26606|26622.6|26619|26607.1|26603.5|257
1595246400000|2020-07-20 12:00:00|26608.6|26605|26603.6|26600|26612.1|26608.5|26597.1|26593.5|388
1595246700000|2020-07-20 12:05:00|26603.1|26599.5|26586.1|26582.5|26626.1|26622.5|26584.6|26581|440
1595247000000|2020-07-20 12:10:00|26586.6|26583|26586.6|26583|26594.1|26590.5|26574.6|26571|481
1595247300000|2020-07-20 12:15:00|26587.1|26583.5|26592.6|26589|26593.6|26590|26576.1|26572.5|348
1595247600000|2020-07-20 12:20:00|26592.1|26588.5|26592.1|26588.5|26598.1|26594.5|26582.6|26579|431
1595247900000|2020-07-20 12:25:00|26591.6|26588|26582.6|26579|26599.1|26595.5|26580.1|26576.5|219
1595248200000|2020-07-20 12:30:00|26582.1|26578.5|26589.6|26586|26597.1|26593.5|26564.1|26560.5|830
1595248500000|2020-07-20 12:35:00|26590.1|26586.5|26593.6|26590|26600.6|26597|26581.6|26578|384
1595248800000|2020-07-20 12:40:00|26594.1|26590.5|26586.6|26583|26599.6|26596|26571.6|26568|293
1595249100000|2020-07-20 12:45:00|26586.1|26582.5|26616.1|26612.5|26619.1|26615.5|26584.6|26581|916
1595249400000|2020-07-20 12:50:00|26615.6|26612|26639.6|26636|26646.6|26643|26607.6|26604|745
1595249700000|2020-07-20 12:55:00|26640.1|26636.5|26646.6|26643|26661.1|26657.5|26635.6|26632|840
1595250000000|2020-07-20 13:00:00|26647.1|26643.5|26654.6|26651|26665.1|26661.5|26638.6|26635|753
1595250300000|2020-07-20 13:05:00|26654.1|26650.5|26656.6|26653|26661.6|26658|26645.1|26641.5|304
1595250600000|2020-07-20 13:10:00|26657.1|26653.5|26639.6|26636|26660.1|26656.5|26634.6|26631|450
1595250900000|2020-07-20 13:15:00|26640.6|26637|26646.1|26642.5|26649.6|26646|26630.6|26627|475
1595251200000|2020-07-20 13:20:00|26646.6|26643|26644.1|26640.5|26651.1|26647.5|26638.6|26635|286
1595251500000|2020-07-20 13:25:00|26642.6|26639|26632.6|26629|26658.1|26654.5|26632.6|26629|694
1595251800000|2020-07-20 13:30:00|26632|26629.6|26689.5|26687.1|26703|26700.6|26621|26618.6|6070
1595252100000|2020-07-20 13:35:00|26691|26688.6|26663|26660.6|26699|26696.6|26589.5|26587.1|5133
1595252400000|2020-07-20 13:40:00|26662.5|26660.1|26603.5|26601.1|26670.5|26668.1|26582.5|26580.1|3480
1595252700000|2020-07-20 13:45:00|26601.5|26599.1|26530|26527.6|26601.5|26599.1|26529|26526.6|3725
1595253000000|2020-07-20 13:50:00|26529.5|26527.1|26530.5|26528.1|26555.5|26553.1|26521|26518.6|3174
1595253300000|2020-07-20 13:55:00|26529|26526.6|26528|26525.6|26534|26531.6|26503.5|26501.1|3291
1595253600000|2020-07-20 14:00:00|26529|26526.6|26533.5|26531.1|26542|26539.6|26507.5|26505.1|2637
1595253900000|2020-07-20 14:05:00|26534|26531.6|26537.5|26535.1|26560|26557.6|26530|26527.6|2294
1595254200000|2020-07-20 14:10:00|26538.6|26536.2|26544.6|26542.2|26557.6|26555.2|26532.1|26529.7|2141
1595254500000|2020-07-20 14:15:00|26544.1|26541.7|26566.1|26563.7|26569.1|26566.7|26540.6|26538.2|1623
1595254800000|2020-07-20 14:20:00|26565.6|26563.2|26572.6|26570.2|26579.1|26576.7|26554.6|26552.2|1614
1595255100000|2020-07-20 14:25:00|26573.1|26570.7|26611.1|26608.7|26611.1|26608.7|26570.6|26568.2|2303
1595255400000|2020-07-20 14:30:00|26613.1|26610.7|26622.1|26619.7|26627.6|26625.2|26601.1|26598.7|1734
1595255700000|2020-07-20 14:35:00|26621.6|26619.2|26628.1|26625.7|26636.6|26634.2|26617.6|26615.2|1848
1595256000000|2020-07-20 14:40:00|26627.6|26625.2|26629.6|26627.2|26642.1|26639.7|26619.1|26616.7|1402
1595256300000|2020-07-20 14:45:00|26630.1|26627.7|26623.6|26621.2|26637.1|26634.7|26619.1|26616.7|1182
1595256600000|2020-07-20 14:50:00|26623.1|26620.7|26605.1|26602.7|26624.6|26622.2|26600.6|26598.2|1652
1595256900000|2020-07-20 14:55:00|26605.6|26603.2|26608.1|26605.7|26620.1|26617.7|26605.1|26602.7|846
1595257200000|2020-07-20 15:00:00|26608.6|26606.2|26609.1|26606.7|26619.1|26616.7|26599.1|26596.7|1231
1595257500000|2020-07-20 15:05:00|26609.6|26607.2|26603.1|26600.7|26610.1|26607.7|26596.6|26594.2|925
1595257800000|2020-07-20 15:10:00|26603.6|26601.2|26606.6|26604.2|26623.1|26620.7|26599.6|26597.2|1609
1595258100000|2020-07-20 15:15:00|26606.1|26603.7|26621.1|26618.7|26627.1|26624.7|26601.1|26598.7|990
1595258400000|2020-07-20 15:20:00|26622.1|26619.7|26607.6|26605.2|26631.6|26629.2|26599.6|26597.2|876
1595258700000|2020-07-20 15:25:00|26607.1|26604.7|26621.6|26619.2|26627.6|26625.2|26606.1|26603.7|548
1595259000000|2020-07-20 15:30:00|26623.1|26620.7|26621.6|26619.2|26626.6|26624.2|26613.6|26611.2|763
1595259300000|2020-07-20 15:35:00|26621.1|26618.7|26640.1|26637.7|26641.1|26638.7|26608.1|26605.7|1025
1595259600000|2020-07-20 15:40:00|26639.6|26637.2|26634.6|26632.2|26642.1|26639.7|26627.6|26625.2|936
1595259900000|2020-07-20 15:45:00|26634.1|26631.7|26641.6|26639.2|26645.6|26643.2|26630.1|26627.7|653
1595260200000|2020-07-20 15:50:00|26640.6|26638.2|26631.6|26629.2|26649.6|26647.2|26627.1|26624.7|861
1595260500000|2020-07-20 15:55:00|26631.1|26628.7|26614.6|26612.2|26633.6|26631.2|26611.6|26609.2|1865
1595260800000|2020-07-20 16:00:00|26615.1|26612.7|26591.6|26589.2|26620.1|26617.7|26591.1|26588.7|1745
1595261100000|2020-07-20 16:05:00|26591.1|26588.7|26601.6|26599.2|26605.6|26603.2|26590.6|26588.2|1942
1595261400000|2020-07-20 16:10:00|26602.1|26599.7|26625.6|26623.2|26629.6|26627.2|26601.6|26599.2|991
1595261700000|2020-07-20 16:15:00|26626.1|26623.7|26626.1|26623.7|26629.6|26627.2|26618.6|26616.2|548
1595262000000|2020-07-20 16:20:00|26625.6|26623.2|26615.6|26613.2|26630.1|26627.7|26612.6|26610.2|615
1595262300000|2020-07-20 16:25:00|26615.1|26612.7|26601.1|26598.7|26616.1|26613.7|26595.6|26593.2|801
1595262600000|2020-07-20 16:30:00|26601.6|26599.2|26631.1|26628.7|26632.6|26630.2|26599.1|26596.7|910
1595262900000|2020-07-20 16:35:00|26631.6|26629.2|26637.6|26635.2|26640.6|26638.2|26627.6|26625.2|917
1595263200000|2020-07-20 16:40:00|26638.5|26636.1|26628|26625.6|26643.5|26641.1|26624.5|26622.1|701
1595263500000|2020-07-20 16:45:00|26628.5|26626.1|26645|26642.6|26649.5|26647.1|26627.5|26625.1|884
1595263800000|2020-07-20 16:50:00|26645.5|26643.1|26636|26633.6|26646.5|26644.1|26631.5|26629.1|659
1595264100000|2020-07-20 16:55:00|26636.5|26634.1|26642.5|26640.1|26642.5|26640.1|26627|26624.6|868
1595264400000|2020-07-20 17:00:00|26642|26639.6|26636|26633.6|26645.5|26643.1|26627.5|26625.1|806
1595264700000|2020-07-20 17:05:00|26635.5|26633.1|26631|26628.6|26638.5|26636.1|26619|26616.6|476
1595265000000|2020-07-20 17:10:00|26631.5|26629.1|26638.5|26636.1|26641|26638.6|26631|26628.6|452
1595265300000|2020-07-20 17:15:00|26639|26636.6|26658.5|26656.1|26661.5|26659.1|26638.5|26636.1|850
1595265600000|2020-07-20 17:20:00|26658|26655.6|26662|26659.6|26667.5|26665.1|26653.5|26651.1|538
1595265900000|2020-07-20 17:25:00|26662.5|26660.1|26660|26657.6|26663.5|26661.1|26653|26650.6|438
1595266200000|2020-07-20 17:30:00|26659.5|26657.1|26656.5|26654.1|26661.5|26659.1|26651.5|26649.1|498
1595266500000|2020-07-20 17:35:00|26656|26653.6|26662.5|26660.1|26663|26660.6|26655.5|26653.1|629
1595266800000|2020-07-20 17:40:00|26663|26660.6|26701.5|26699.1|26704|26701.6|26663|26660.6|1559
1595267100000|2020-07-20 17:45:00|26702|26699.6|26694.5|26692.1|26703|26700.6|26688.5|26686.1|483
1595267400000|2020-07-20 17:50:00|26695.5|26693.1|26720|26717.6|26724|26721.6|26691|26688.6|1114
1595267700000|2020-07-20 17:55:00|26719.5|26717.1|26725|26722.6|26732|26729.6|26711.5|26709.1|965
1595268000000|2020-07-20 18:00:00|26725.5|26723.1|26711.5|26709.1|26729.5|26727.1|26702.5|26700.1|1140
1595268300000|2020-07-20 18:05:00|26710.5|26708.1|26705.5|26703.1|26716|26713.6|26703|26700.6|639
1595268600000|2020-07-20 18:10:00|26706|26703.6|26701.5|26699.1|26708.5|26706.1|26699|26696.6|586
1595268900000|2020-07-20 18:15:00|26701|26698.6|26693.5|26691.1|26705|26702.6|26688|26685.6|728
1595269200000|2020-07-20 18:20:00|26694|26691.6|26687|26684.6|26701.5|26699.1|26683.5|26681.1|702
1595269500000|2020-07-20 18:25:00|26687.5|26685.1|26700.5|26698.1|26701|26698.6|26687.5|26685.1|563
1595269800000|2020-07-20 18:30:00|26701|26698.6|26703.5|26701.1|26714.5|26712.1|26698|26695.6|963
1595270100000|2020-07-20 18:35:00|26703|26700.6|26693|26690.6|26704|26701.6|26689.5|26687.1|522
1595270400000|2020-07-20 18:40:00|26693.5|26691.1|26695.5|26693.1|26699.5|26697.1|26692.5|26690.1|519
1595270700000|2020-07-20 18:45:00|26696|26693.6|26705|26702.6|26708|26705.6|26689.5|26687.1|1188
1595271000000|2020-07-20 18:50:00|26704.5|26702.1|26700|26697.6|26712.5|26710.1|26697.5|26695.1|795
1595271300000|2020-07-20 18:55:00|26699.5|26697.1|26686|26683.6|26700|26697.6|26683.5|26681.1|592
1595271600000|2020-07-20 19:00:00|26685.5|26683.1|26693.5|26691.1|26701.5|26699.1|26685.5|26683.1|723
1595271900000|2020-07-20 19:05:00|26694|26691.6|26689.5|26687.1|26707.5|26705.1|26687.5|26685.1|574
1595272200000|2020-07-20 19:10:00|26690|26687.6|26684|26681.6|26697.5|26695.1|26673.5|26671.1|1015
1595272500000|2020-07-20 19:15:00|26683.5|26681.1|26721|26718.6|26728.5|26726.1|26681.5|26679.1|1656
1595272800000|2020-07-20 19:20:00|26719.7|26717.3|26716.7|26714.3|26724.2|26721.8|26714.2|26711.8|577
1595273100000|2020-07-20 19:25:00|26716.2|26713.8|26726.7|26724.3|26735.7|26733.3|26714.7|26712.3|1047
1595273400000|2020-07-20 19:30:00|26724.7|26722.3|26755.2|26752.8|26762.2|26759.8|26723.2|26720.8|1692
1595273700000|2020-07-20 19:35:00|26755.7|26753.3|26753.2|26750.8|26768.7|26766.3|26748.7|26746.3|1640
1595274000000|2020-07-20 19:40:00|26753.7|26751.3|26740.2|26737.8|26759.7|26757.3|26737.2|26734.8|1292
1595274300000|2020-07-20 19:45:00|26739.2|26736.8|26745.2|26742.8|26750.2|26747.8|26731.7|26729.3|1525
1595274600000|2020-07-20 19:50:00|26749.2|26746.8|26728.2|26725.8|26755.7|26753.3|26720.7|26718.3|2315
1595274900000|2020-07-20 19:55:00|26727.7|26725.3|26680.2|26677.8|26727.7|26725.3|26676.2|26673.8|3778
1595275200000|2020-07-20 20:00:00|26681.4|26676.6|26681.9|26677.1|26706.9|26702.1|26675.4|26670.6|1582
1595275500000|2020-07-20 20:05:00|26681.4|26676.6|26725.9|26721.1|26730.9|26726.1|26680.9|26676.1|1249
1595275800000|2020-07-20 20:10:00|26725.4|26720.6|26755.5|26745.7|26757|26752.1|26724.9|26720.1|660
1595276100000|2020-07-20 20:15:00|26755.7|26745.9|26748.7|26738.9|26757.7|26747.9|26747.8|26738|2
1595276400000|2020-07-20 20:20:00|26748.9|26739.1|26751.6|26741.8|26751.6|26741.8|26748.6|26738.8|0
1595276700000|2020-07-20 20:25:00|26751.5|26741.7|26751.1|26741.3|26751.8|26742|26750.2|26740.4|0
1595277000000|2020-07-20 20:30:00|26761.9|26757.1|26732.9|26728.1|26761.9|26757.1|26728.9|26724.1|228
1595277300000|2020-07-20 20:35:00|26731.9|26727.1|26737.9|26733.1|26739.9|26735.1|26728.9|26724.1|86
1595277600000|2020-07-20 20:40:00|26734.9|26730.1|26735.9|26731.1|26742.9|26738.1|26734.9|26730.1|77
1595277900000|2020-07-20 20:45:00|26738.9|26734.1|26738.9|26734.1|26742.9|26738.1|26733.9|26729.1|144
1595278200000|2020-07-20 20:50:00|26740.9|26736.1|26742.9|26738.1|26748.9|26744.1|26737.9|26733.1|84
1595278500000|2020-07-20 20:55:00|26741.9|26737.1|26744.3|26734.5|26745.2|26737.1|26735.9|26731.1|86
1595278800000|2020-07-20 21:00:00|26744.5|26734.7|26744.6|26734.8|26746.9|26737.1|26742.8|26733|0
1595279100000|2020-07-20 21:05:00|26744.9|26735.1|26738.4|26728.6|26745.5|26735.7|26738.2|26728.4|0
1595279400000|2020-07-20 21:10:00|26739.3|26729.5|26739.2|26729.4|26744.1|26734.3|26736.5|26726.7|0
1595279700000|2020-07-20 21:15:00|26737.4|26727.6|26738.8|26729|26739.3|26729.5|26737.4|26727.6|0
1595280000000|2020-07-20 21:20:00|26740.8|26731|26739.7|26729.9|26741.5|26731.7|26739.7|26729.9|0
1595280300000|2020-07-20 21:25:00|26739.1|26729.3|26739.5|26729.7|26739.5|26729.7|26735.3|26725.5|0
1595280600000|2020-07-20 21:30:00|26737.2|26727.4|26739.4|26729.6|26739.9|26730.1|26736.6|26726.8|0
1595280900000|2020-07-20 21:35:00|26738.8|26729|26739.2|26729.4|26741.6|26731.8|26738.2|26728.4|0
1595281200000|2020-07-20 21:40:00|26739.3|26729.5|26740|26730.2|26742.1|26732.3|26739.3|26729.5|0
1595281500000|2020-07-20 21:45:00|26740.1|26730.3|26740|26730.2|26742.3|26732.5|26739.5|26729.7|0
1595281800000|2020-07-20 21:50:00|26740.4|26730.6|26741.8|26732|26741.8|26732|26736.5|26726.7|0
1595282100000|2020-07-20 21:55:00|26741.9|26732.1|26737|26727.2|26744.4|26734.6|26735.8|26726|0
1595282400000|2020-07-20 22:00:00|26732.9|26728.1|26724.4|26719.6|26752.4|26747.6|26722.9|26718.1|187
1595282700000|2020-07-20 22:05:00|26729.4|26724.6|26730.4|26725.6|26731.9|26727.1|26716.9|26712.1|172
1595283000000|2020-07-20 22:10:00|26729.9|26725.1|26715.9|26711.1|26730.4|26725.6|26715.9|26711.1|65
1595283300000|2020-07-20 22:15:00|26715.4|26710.6|26725.4|26720.6|26737.4|26732.6|26713.4|26708.6|97
1595283600000|2020-07-20 22:20:00|26724.9|26720.1|26715.4|26710.6|26725.4|26720.6|26710.4|26705.6|106
1595283900000|2020-07-20 22:25:00|26716.9|26712.1|26710.4|26705.6|26716.9|26712.1|26708.4|26703.6|64
1595284200000|2020-07-20 22:30:00|26710.9|26706.1|26710.4|26705.6|26713.9|26709.1|26705.9|26701.1|91
1595284500000|2020-07-20 22:35:00|26710.9|26706.1|26718.4|26713.6|26718.4|26713.6|26706.9|26702.1|55
1595284800000|2020-07-20 22:40:00|26716.4|26711.6|26708.9|26704.1|26719.4|26714.6|26704.9|26700.1|80
1595285100000|2020-07-20 22:45:00|26708.4|26703.6|26709.4|26704.6|26713.9|26709.1|26706.9|26702.1|46
1595285400000|2020-07-20 22:50:00|26708.9|26704.1|26715.4|26710.6|26719.4|26714.6|26708.4|26703.6|30
1595285700000|2020-07-20 22:55:00|26714.9|26710.1|26718.4|26713.6|26718.9|26714.1|26713.4|26708.6|24
1595286000000|2020-07-20 23:00:00|26718.9|26714.1|26718.4|26713.6|26720.4|26715.6|26711.9|26707.1|81
1595286300000|2020-07-20 23:05:00|26719.4|26714.6|26723.4|26718.6|26724.9|26720.1|26715.4|26710.6|95
1595286600000|2020-07-20 23:10:00|26723.9|26719.1|26730.9|26726.1|26731.9|26727.1|26721.9|26717.1|46
1595286900000|2020-07-20 23:15:00|26728.9|26724.1|26725.4|26720.6|26729.4|26724.6|26721.9|26717.1|43
1595287200000|2020-07-20 23:20:00|26725.9|26721.1|26731.4|26726.6|26735.4|26730.6|26725.9|26721.1|30
1595287500000|2020-07-20 23:25:00|26731.9|26727.1|26735.4|26730.6|26735.4|26730.6|26724.4|26719.6|38
1595287800000|2020-07-20 23:30:00|26736.9|26732.1|26730.4|26725.6|26755.9|26751.1|26729.9|26725.1|297
1595288100000|2020-07-20 23:35:00|26729.9|26725.1|26718.9|26714.1|26730.4|26725.6|26716.9|26712.1|116
1595288400000|2020-07-20 23:40:00|26717.9|26713.1|26720.9|26716.1|26723.4|26718.6|26715.4|26710.6|96
1595288700000|2020-07-20 23:45:00|26720.4|26715.6|26720.4|26715.6|26722.9|26718.1|26714.4|26709.6|65
1595289000000|2020-07-20 23:50:00|26719.9|26715.1|26731.9|26727.1|26732.4|26727.6|26719.4|26714.6|131
1595289300000|2020-07-20 23:55:00|26732.4|26727.6|26727.4|26722.6|26733.9|26729.1|26721.9|26717.1|203
1595289600000|2020-07-21 00:00:00|26727.9|26723.1|26732.4|26727.6|26741.9|26737.1|26712.9|26708.1|323
1595289900000|2020-07-21 00:05:00|26731.9|26727.1|26728.4|26723.6|26742.9|26738.1|26726.9|26722.1|145
1595290200000|2020-07-21 00:10:00|26727.9|26723.1|26738.4|26733.6|26750.4|26745.6|26727.9|26723.1|243
1595290500000|2020-07-21 00:15:00|26738.9|26734.1|26730.9|26726.1|26748.4|26743.6|26725.4|26720.6|216
1595290800000|2020-07-21 00:20:00|26731.4|26726.6|26731.9|26727.1|26733.9|26729.1|26726.9|26722.1|64
1595291100000|2020-07-21 00:25:00|26732.4|26727.6|26751.4|26746.6|26751.9|26747.1|26728.9|26724.1|94
1595291400000|2020-07-21 00:30:00|26750.9|26746.1|26757.9|26753.1|26764.9|26760.1|26750.9|26746.1|435
1595291700000|2020-07-21 00:35:00|26758.4|26753.6|26753.9|26749.1|26765.9|26761.1|26753.9|26749.1|208
1595292000000|2020-07-21 00:40:00|26753.4|26748.6|26756.9|26752.1|26767.9|26763.1|26751.9|26747.1|196
1595292300000|2020-07-21 00:45:00|26757.4|26752.6|26762.9|26758.1|26766.9|26762.1|26756.9|26752.1|189
1595292600000|2020-07-21 00:50:00|26762.4|26757.6|26760.9|26756.1|26767.9|26763.1|26750.9|26746.1|191
1595292900000|2020-07-21 00:55:00|26761.4|26756.6|26753.4|26748.6|26771.9|26767.1|26749.9|26745.1|306
1595293200000|2020-07-21 01:00:00|26753.9|26749.1|26768.9|26764.1|26781.9|26777.1|26750.9|26746.1|421
1595293500000|2020-07-21 01:05:00|26768.4|26763.6|26764.9|26760.1|26772.4|26767.6|26756.4|26751.6|175
1595293800000|2020-07-21 01:10:00|26765.9|26761.1|26764.9|26760.1|26765.9|26761.1|26759.9|26755.1|92
1595294100000|2020-07-21 01:15:00|26764.4|26759.6|26771.9|26767.1|26775.9|26771.1|26761.4|26756.6|212
1595294400000|2020-07-21 01:20:00|26771.4|26766.6|26759.9|26755.1|26771.4|26766.6|26754.9|26750.1|346
1595294700000|2020-07-21 01:25:00|26760.9|26756.1|26748.9|26744.1|26761.4|26756.6|26745.9|26741.1|161
1595295000000|2020-07-21 01:30:00|26748.4|26743.6|26761.9|26757.1|26763.9|26759.1|26744.9|26740.1|169
1595295300000|2020-07-21 01:35:00|26762.4|26757.6|26729.9|26725.1|26764.9|26760.1|26729.9|26725.1|353
1595295600000|2020-07-21 01:40:00|26731.4|26726.6|26717.9|26713.1|26742.4|26737.6|26717.9|26713.1|297
1595295900000|2020-07-21 01:45:00|26715.9|26711.1|26720.9|26716.1|26733.9|26729.1|26711.4|26706.6|247
1595296200000|2020-07-21 01:50:00|26721.4|26716.6|26716.9|26712.1|26727.4|26722.6|26711.9|26707.1|169
1595296500000|2020-07-21 01:55:00|26715.4|26710.6|26723.4|26718.6|26727.4|26722.6|26713.4|26708.6|119
1595296800000|2020-07-21 02:00:00|26721.9|26717.1|26725.9|26721.1|26730.9|26726.1|26717.4|26712.6|116
1595297100000|2020-07-21 02:05:00|26726.4|26721.6|26730.9|26726.1|26735.4|26730.6|26725.9|26721.1|80
1595297400000|2020-07-21 02:10:00|26730.4|26725.6|26730.4|26725.6|26734.4|26729.6|26727.9|26723.1|74
1595297700000|2020-07-21 02:15:00|26730.9|26726.1|26730.4|26725.6|26739.9|26735.1|26722.4|26717.6|140
1595298000000|2020-07-21 02:20:00|26730.9|26726.1|26733.9|26729.1|26735.9|26731.1|26724.4|26719.6|39
1595298300000|2020-07-21 02:25:00|26734.4|26729.6|26729.4|26724.6|26735.9|26731.1|26723.9|26719.1|86
1595298600000|2020-07-21 02:30:00|26729.9|26725.1|26727.9|26723.1|26739.9|26735.1|26727.9|26723.1|132
1595298900000|2020-07-21 02:35:00|26728.4|26723.6|26734.9|26730.1|26737.9|26733.1|26726.9|26722.1|125
1595299200000|2020-07-21 02:40:00|26735.4|26730.6|26739.4|26734.6|26745.9|26741.1|26729.9|26725.1|145
1595299500000|2020-07-21 02:45:00|26738.9|26734.1|26741.9|26737.1|26743.9|26739.1|26735.4|26730.6|100
1595299800000|2020-07-21 02:50:00|26741.4|26736.6|26737.9|26733.1|26743.9|26739.1|26733.9|26729.1|145
1595300100000|2020-07-21 02:55:00|26737.4|26732.6|26741.4|26736.6|26746.4|26741.6|26735.9|26731.1|91
1595300400000|2020-07-21 03:00:00|26740.9|26736.1|26727.9|26723.1|26742.9|26738.1|26721.4|26716.6|121
1595300700000|2020-07-21 03:05:00|26727.4|26722.6|26729.9|26725.1|26730.9|26726.1|26721.9|26717.1|203
1595301000000|2020-07-21 03:10:00|26730.4|26725.6|26716.4|26711.6|26733.9|26729.1|26716.4|26711.6|174
1595301300000|2020-07-21 03:15:00|26715.9|26711.1|26726.9|26722.1|26730.9|26726.1|26711.9|26707.1|521
1595301600000|2020-07-21 03:20:00|26726.4|26721.6|26724.9|26720.1|26729.9|26725.1|26723.4|26718.6|90
1595301900000|2020-07-21 03:25:00|26725.4|26720.6|26737.4|26732.6|26740.4|26735.6|26722.9|26718.1|116
1595302200000|2020-07-21 03:30:00|26737.9|26733.1|26736.4|26731.6|26740.4|26735.6|26728.4|26723.6|99
1595302500000|2020-07-21 03:35:00|26735.9|26731.1|26742.9|26738.1|26742.9|26738.1|26729.9|26725.1|153
1595302800000|2020-07-21 03:40:00|26743.4|26738.6|26748.4|26743.6|26749.9|26745.1|26742.9|26738.1|198
1595303100000|2020-07-21 03:45:00|26747.9|26743.1|26752.9|26748.1|26758.4|26753.6|26744.9|26740.1|176
1595303400000|2020-07-21 03:50:00|26753.4|26748.6|26752.9|26748.1|26756.9|26752.1|26748.9|26744.1|188
1595303700000|2020-07-21 03:55:00|26753.4|26748.6|26750.9|26746.1|26754.4|26749.6|26747.4|26742.6|193
1595304000000|2020-07-21 04:00:00|26751.4|26746.6|26760.9|26756.1|26762.9|26758.1|26748.9|26744.1|129
1595304300000|2020-07-21 04:05:00|26761.4|26756.6|26757.9|26753.1|26764.9|26760.1|26755.9|26751.1|141
1595304600000|2020-07-21 04:10:00|26756.9|26752.1|26754.9|26750.1|26759.9|26755.1|26752.9|26748.1|138
1595304900000|2020-07-21 04:15:00|26753.9|26749.1|26749.9|26745.1|26753.9|26749.1|26749.9|26745.1|31
1595305200000|2020-07-21 04:20:00|26750.4|26745.6|26751.9|26747.1|26753.9|26749.1|26749.4|26744.6|65
1595305500000|2020-07-21 04:25:00|26750.9|26746.1|26753.9|26749.1|26757.9|26753.1|26748.4|26743.6|46
1595305800000|2020-07-21 04:30:00|26754.4|26749.6|26757.9|26753.1|26767.9|26763.1|26751.9|26747.1|149
1595306100000|2020-07-21 04:35:00|26758.4|26753.6|26757.4|26752.6|26763.9|26759.1|26753.9|26749.1|98
1595306400000|2020-07-21 04:40:00|26758.4|26753.6|26765.9|26761.1|26771.9|26767.1|26758.4|26753.6|132
1595306700000|2020-07-21 04:45:00|26763.9|26759.1|26777.9|26773.1|26778.9|26774.1|26762.9|26758.1|165
1595307000000|2020-07-21 04:50:00|26777.4|26772.6|26776.4|26771.6|26781.9|26777.1|26775.4|26770.6|165
1595307300000|2020-07-21 04:55:00|26776.9|26772.1|26779.9|26775.1|26781.9|26777.1|26770.9|26766.1|90
1595307600000|2020-07-21 05:00:00|26779.4|26774.6|26782.9|26778.1|26783.9|26779.1|26775.4|26770.6|109
1595307900000|2020-07-21 05:05:00|26783.9|26779.1|26778.9|26774.1|26785.9|26781.1|26777.4|26772.6|144
1595308200000|2020-07-21 05:10:00|26779.9|26775.1|26780.9|26776.1|26782.9|26778.1|26774.9|26770.1|106
1595308500000|2020-07-21 05:15:00|26780.4|26775.6|26778.9|26774.1|26782.4|26777.6|26777.9|26773.1|47
1595308800000|2020-07-21 05:20:00|26779.4|26774.6|26778.9|26774.1|26780.4|26775.6|26767.9|26763.1|254
1595309100000|2020-07-21 05:25:00|26777.9|26773.1|26777.9|26773.1|26788.4|26783.6|26772.9|26768.1|285
1595309400000|2020-07-21 05:30:00|26778.4|26773.6|26779.9|26775.1|26783.4|26778.6|26776.9|26772.1|74
1595309700000|2020-07-21 05:35:00|26779.4|26774.6|26817.9|26813.1|26824.9|26820.1|26778.9|26774.1|614
1595310000000|2020-07-21 05:40:00|26816.9|26812.1|26809.9|26805.1|26819.4|26814.6|26809.9|26805.1|186
1595310300000|2020-07-21 05:45:00|26810.4|26805.6|26863.9|26859.1|26880.4|26875.6|26810.4|26805.6|974
1595310600000|2020-07-21 05:50:00|26863.4|26858.6|26879.4|26874.6|26883.9|26879.1|26854.4|26849.6|700
1595310900000|2020-07-21 05:55:00|26879.9|26875.1|26876.9|26872.1|26884.9|26880.1|26866.9|26862.1|473
1595311200000|2020-07-21 06:00:00|26876.3|26872.7|26901.3|26897.7|26907.3|26903.7|26871.3|26867.7|859
1595311500000|2020-07-21 06:05:00|26900.8|26897.2|26885.8|26882.2|26905.3|26901.7|26884.3|26880.7|367
1595311800000|2020-07-21 06:10:00|26885.3|26881.7|26878.8|26875.2|26890.3|26886.7|26876.8|26873.2|277
1595312100000|2020-07-21 06:15:00|26878.3|26874.7|26863.3|26859.7|26879.8|26876.2|26859.8|26856.2|489
1595312400000|2020-07-21 06:20:00|26863.8|26860.2|26873.3|26869.7|26873.8|26870.2|26862.3|26858.7|278
1595312700000|2020-07-21 06:25:00|26872.8|26869.2|26883.3|26879.7|26892.8|26889.2|26871.8|26868.2|247
1595313000000|2020-07-21 06:30:00|26884.3|26880.7|26877.3|26873.7|26884.3|26880.7|26870.8|26867.2|251
1595313300000|2020-07-21 06:35:00|26876.8|26873.2|26852.3|26848.7|26876.8|26873.2|26851.8|26848.2|366
1595313600000|2020-07-21 06:40:00|26855.8|26852.2|26859.8|26856.2|26865.3|26861.7|26847.8|26844.2|227
1595313900000|2020-07-21 06:45:00|26859.3|26855.7|26856.8|26853.2|26862.3|26858.7|26847.3|26843.7|174
1595314200000|2020-07-21 06:50:00|26856.3|26852.7|26851.3|26847.7|26860.8|26857.2|26848.3|26844.7|238
1595314500000|2020-07-21 06:55:00|26850.8|26847.2|26859.3|26855.7|26870.3|26866.7|26849.3|26845.7|289
1595314800000|2020-07-21 07:00:00|26858.8|26855.2|26846.3|26842.7|26873.3|26869.7|26836.3|26832.7|1353
1595315100000|2020-07-21 07:05:00|26845.3|26841.7|26880.3|26876.7|26892.3|26888.7|26843.3|26839.7|1026
1595315400000|2020-07-21 07:10:00|26879.8|26876.2|26869.3|26865.7|26887.3|26883.7|26866.3|26862.7|613
1595315700000|2020-07-21 07:15:00|26869.8|26866.2|26878.3|26874.7|26887.3|26883.7|26863.3|26859.7|556
1595316000000|2020-07-21 07:20:00|26877.8|26874.2|26874.8|26871.2|26885.3|26881.7|26869.3|26865.7|364
1595316300000|2020-07-21 07:25:00|26875.3|26871.7|26885.3|26881.7|26891.3|26887.7|26872.3|26868.7|385
1595316600000|2020-07-21 07:30:00|26885.8|26882.2|26892.8|26889.2|26897.3|26893.7|26876.3|26872.7|427
1595316900000|2020-07-21 07:35:00|26893.3|26889.7|26872.3|26868.7|26893.8|26890.2|26867.8|26864.2|480
1595317200000|2020-07-21 07:40:00|26871.3|26867.7|26862.3|26858.7|26879.8|26876.2|26856.3|26852.7|325
1595317500000|2020-07-21 07:45:00|26861.8|26858.2|26875.3|26871.7|26878.3|26874.7|26860.3|26856.7|351
1595317800000|2020-07-21 07:50:00|26874.8|26871.2|26883.3|26879.7|26886.3|26882.7|26865.3|26861.7|217
1595318100000|2020-07-21 07:55:00|26883.8|26880.2|26872.3|26868.7|26887.8|26884.2|26865.3|26861.7|305
1595318400000|2020-07-21 08:00:00|26871.8|26868.2|26870.8|26867.2|26872.3|26868.7|26856.8|26853.2|278
1595318700000|2020-07-21 08:05:00|26871.3|26867.7|26885.3|26881.7|26886.3|26882.7|26869.3|26865.7|271
1595319000000|2020-07-21 08:10:00|26888.8|26885.2|26888.3|26884.7|26895.3|26891.7|26884.8|26881.2|318
1595319300000|2020-07-21 08:15:00|26887.8|26884.2|26870.3|26866.7|26891.3|26887.7|26865.3|26861.7|323
1595319600000|2020-07-21 08:20:00|26870.8|26867.2|26903.8|26900.2|26907.3|26903.7|26870.8|26867.2|500
1595319900000|2020-07-21 08:25:00|26904.3|26900.7|26904.8|26901.2|26911.3|26907.7|26898.8|26895.2|384
1595320200000|2020-07-21 08:30:00|26904.3|26900.7|26904.8|26901.2|26913.8|26910.2|26900.3|26896.7|456
1595320500000|2020-07-21 08:35:00|26905.3|26901.7|26903.8|26900.2|26916.3|26912.7|26899.3|26895.7|354
1595320800000|2020-07-21 08:40:00|26903.3|26899.7|26912.3|26908.7|26916.3|26912.7|26901.8|26898.2|241
1595321100000|2020-07-21 08:45:00|26912.8|26909.2|26924.3|26920.7|26927.3|26923.7|26909.3|26905.7|387
1595321400000|2020-07-21 08:50:00|26924.8|26921.2|26913.3|26909.7|26932.3|26928.7|26912.8|26909.2|557
1595321700000|2020-07-21 08:55:00|26912.8|26909.2|26919.3|26915.7|26925.8|26922.2|26903.3|26899.7|415
1595322000000|2020-07-21 09:00:00|26919.8|26916.2|26925.3|26921.7|26928.3|26924.7|26919.3|26915.7|370
1595322300000|2020-07-21 09:05:00|26925.8|26922.2|26925.3|26921.7|26933.8|26930.2|26922.8|26919.2|334
1595322600000|2020-07-21 09:10:00|26926.3|26922.7|26911.8|26908.2|26926.8|26923.2|26911.8|26908.2|304
1595322900000|2020-07-21 09:15:00|26912.3|26908.7|26911.8|26908.2|26915.3|26911.7|26904.8|26901.2|317
1595323200000|2020-07-21 09:20:00|26912.3|26908.7|26911.3|26907.7|26920.3|26916.7|26909.8|26906.2|223
1595323500000|2020-07-21 09:25:00|26910.8|26907.2|26909.3|26905.7|26912.3|26908.7|26899.8|26896.2|200
1595323800000|2020-07-21 09:30:00|26909.8|26906.2|26915.3|26911.7|26917.3|26913.7|26899.3|26895.7|233
1595324100000|2020-07-21 09:35:00|26914.8|26911.2|26915.8|26912.2|26918.3|26914.7|26904.8|26901.2|250
1595324400000|2020-07-21 09:40:00|26915.3|26911.7|26928.3|26924.7|26929.8|26926.2|26913.8|26910.2|226
1595324700000|2020-07-21 09:45:00|26927.8|26924.2|26918.3|26914.7|26930.8|26927.2|26910.3|26906.7|341
1595325000000|2020-07-21 09:50:00|26917.8|26914.2|26913.8|26910.2|26921.3|26917.7|26912.3|26908.7|214
1595325300000|2020-07-21 09:55:00|26913.3|26909.7|26907.3|26903.7|26917.8|26914.2|26907.3|26903.7|157
1595325600000|2020-07-21 10:00:00|26907.8|26904.2|26913.3|26909.7|26922.3|26918.7|26906.8|26903.2|227
1595325900000|2020-07-21 10:05:00|26914.3|26910.7|26911.8|26908.2|26918.8|26915.2|26910.3|26906.7|137
1595326200000|2020-07-21 10:10:00|26911.3|26907.7|26907.3|26903.7|26914.3|26910.7|26901.3|26897.7|301
1595326500000|2020-07-21 10:15:00|26907.8|26904.2|26907.3|26903.7|26910.3|26906.7|26900.3|26896.7|132
1595326800000|2020-07-21 10:20:00|26907.8|26904.2|26903.3|26899.7|26911.8|26908.2|26900.3|26896.7|211
1595327100000|2020-07-21 10:25:00|26902.8|26899.2|26909.3|26905.7|26914.3|26910.7|26902.8|26899.2|180
1595327400000|2020-07-21 10:30:00|26909.8|26906.2|26923.3|26919.7|26923.3|26919.7|26909.8|26906.2|206
1595327700000|2020-07-21 10:35:00|26923.8|26920.2|26925.3|26921.7|26926.3|26922.7|26916.8|26913.2|169
1595328000000|2020-07-21 10:40:00|26925.8|26922.2|26927.8|26924.2|26933.8|26930.2|26921.3|26917.7|440
1595328300000|2020-07-21 10:45:00|26928.3|26924.7|26938.3|26934.7|26943.3|26939.7|26926.3|26922.7|250
1595328600000|2020-07-21 10:50:00|26938.8|26935.2|26929.3|26925.7|26940.8|26937.2|26925.3|26921.7|219
1595328900000|2020-07-21 10:55:00|26930.3|26926.7|26916.3|26912.7|26930.3|26926.7|26907.3|26903.7|297
1595329200000|2020-07-21 11:00:00|26916.8|26913.2|26906.3|26902.7|26916.8|26913.2|26893.3|26889.7|714
1595329500000|2020-07-21 11:05:00|26905.3|26901.7|26903.3|26899.7|26911.3|26907.7|26901.8|26898.2|149
1595329800000|2020-07-21 11:10:00|26902.8|26899.2|26916.3|26912.7|26921.3|26917.7|26901.3|26897.7|279
1595330100000|2020-07-21 11:15:00|26917.3|26913.7|26915.3|26911.7|26918.3|26914.7|26910.8|26907.2|278
1595330400000|2020-07-21 11:20:00|26915.8|26912.2|26926.3|26922.7|26926.8|26923.2|26914.8|26911.2|279
1595330700000|2020-07-21 11:25:00|26926.8|26923.2|26928.3|26924.7|26933.8|26930.2|26923.3|26919.7|277
1595331000000|2020-07-21 11:30:00|26928.8|26925.2|26944.3|26940.7|26956.3|26952.7|26928.8|26925.2|697
1595331300000|2020-07-21 11:35:00|26944.8|26941.2|26937.8|26934.2|26947.8|26944.2|26936.8|26933.2|224
1595331600000|2020-07-21 11:40:00|26938.3|26934.7|26937.3|26933.7|26943.3|26939.7|26928.3|26924.7|237
1595331900000|2020-07-21 11:45:00|26936.8|26933.2|26914.3|26910.7|26950.8|26947.2|26914.3|26910.7|356
1595332200000|2020-07-21 11:50:00|26914.8|26911.2|26910.8|26907.2|26915.3|26911.7|26907.3|26903.7|340
1595332500000|2020-07-21 11:55:00|26910.3|26906.7|26926.8|26923.2|26927.3|26923.7|26908.8|26905.2|197
1595332800000|2020-07-21 12:00:00|26927.3|26923.7|26929.3|26925.7|26936.3|26932.7|26923.8|26920.2|322
1595333100000|2020-07-21 12:05:00|26928.8|26925.2|26925.3|26921.7|26933.8|26930.2|26917.8|26914.2|191
1595333400000|2020-07-21 12:10:00|26924.8|26921.2|26927.8|26924.2|26934.3|26930.7|26924.3|26920.7|180
1595333700000|2020-07-21 12:15:00|26928.3|26924.7|26934.3|26930.7|26939.3|26935.7|26922.3|26918.7|339
1595334000000|2020-07-21 12:20:00|26934.8|26931.2|26934.3|26930.7|26939.8|26936.2|26931.3|26927.7|316
1595334300000|2020-07-21 12:25:00|26933.8|26930.2|26913.3|26909.7|26938.8|26935.2|26906.8|26903.2|375
1595334600000|2020-07-21 12:30:00|26912.8|26909.2|26910.3|26906.7|26915.3|26911.7|26891.3|26887.7|618
1595334900000|2020-07-21 12:35:00|26909.8|26906.2|26915.3|26911.7|26917.3|26913.7|26906.8|26903.2|256
1595335200000|2020-07-21 12:40:00|26914.8|26911.2|26924.8|26921.2|26925.3|26921.7|26909.3|26905.7|211
1595335500000|2020-07-21 12:45:00|26924.3|26920.7|26909.3|26905.7|26925.3|26921.7|26905.3|26901.7|237
1595335800000|2020-07-21 12:50:00|26909.8|26906.2|26908.3|26904.7|26916.8|26913.2|26905.3|26901.7|176
1595336100000|2020-07-21 12:55:00|26907.3|26903.7|26902.3|26898.7|26907.8|26904.2|26892.3|26888.7|284
1595336400000|2020-07-21 13:00:00|26899.8|26896.2|26918.3|26914.7|26921.8|26918.2|26889.3|26885.7|486
1595336700000|2020-07-21 13:05:00|26917.8|26914.2|26904.8|26901.2|26920.8|26917.2|26900.3|26896.7|481
1595337000000|2020-07-21 13:10:00|26905.3|26901.7|26895.3|26891.7|26907.8|26904.2|26891.8|26888.2|434
1595337300000|2020-07-21 13:15:00|26894.8|26891.2|26887.3|26883.7|26897.8|26894.2|26873.3|26869.7|632
1595337600000|2020-07-21 13:20:00|26886.8|26883.2|26899.3|26895.7|26900.3|26896.7|26884.3|26880.7|324
1595337900000|2020-07-21 13:25:00|26899.8|26896.2|26883.8|26880.2|26909.8|26906.2|26879.8|26876.2|743
1595338200000|2020-07-21 13:30:00|26883.2|26880.8|26871.7|26869.3|26892.7|26890.3|26844.7|26842.3|4669
1595338500000|2020-07-21 13:35:00|26870.7|26868.3|26934.7|26932.3|26942.7|26940.3|26863.7|26861.3|4734
1595338800000|2020-07-21 13:40:00|26936.7|26934.3|26955.2|26952.8|26966.7|26964.3|26907.7|26905.3|3660
1595339100000|2020-07-21 13:45:00|26954.7|26952.3|26968.2|26965.8|26973.7|26971.3|26946.2|26943.8|3388
1595339400000|2020-07-21 13:50:00|26967.7|26965.3|27008.2|27005.8|27013.7|27011.3|26956.7|26954.3|2983
1595339700000|2020-07-21 13:55:00|27008.7|27006.3|26997.2|26994.8|27011.7|27009.3|26976.2|26973.8|2435
1595340000000|2020-07-21 14:00:00|26998.7|26996.3|26989.7|26987.3|27007.2|27004.8|26971.2|26968.8|2825
1595340300000|2020-07-21 14:05:00|26989.2|26986.8|26970.7|26968.3|27010.2|27007.8|26968.7|26966.3|2520
1595340600000|2020-07-21 14:10:00|26970.2|26967.8|26970.8|26968.4|27005.8|27003.4|26960.8|26958.4|2129
1595340900000|2020-07-21 14:15:00|26971.8|26969.4|26973.8|26971.4|26983.3|26980.9|26950.3|26947.9|2412
1595341200000|2020-07-21 14:20:00|26973.3|26970.9|26949.8|26947.4|26985.8|26983.4|26946.3|26943.9|1356
1595341500000|2020-07-21 14:25:00|26950.3|26947.9|26901.8|26899.4|26956.3|26953.9|26885.8|26883.4|3669
1595341800000|2020-07-21 14:30:00|26902.8|26900.4|26923.3|26920.9|26935.8|26933.4|26889.8|26887.4|2157
1595342100000|2020-07-21 14:35:00|26922.8|26920.4|26941.3|26938.9|26944.8|26942.4|26897.8|26895.4|1675
1595342400000|2020-07-21 14:40:00|26940.8|26938.4|26893.8|26891.4|26951.8|26949.4|26890.8|26888.4|2021
1595342700000|2020-07-21 14:45:00|26894.3|26891.9|26967.8|26965.4|26970.3|26967.9|26889.3|26886.9|1638
1595343000000|2020-07-21 14:50:00|26967.3|26964.9|26986.3|26983.9|26991.8|26989.4|26961.8|26959.4|1525
1595343300000|2020-07-21 14:55:00|26985.8|26983.4|26983.8|26981.4|26992.8|26990.4|26971.3|26968.9|1215
1595343600000|2020-07-21 15:00:00|26984.3|26981.9|27001.3|26998.9|27007.3|27004.9|26984.3|26981.9|1528
1595343900000|2020-07-21 15:05:00|27001.8|26999.4|26973.3|26970.9|27003.3|27000.9|26967.8|26965.4|1253
1595344200000|2020-07-21 15:10:00|26972.8|26970.4|26980.8|26978.4|26984.3|26981.9|26944.3|26941.9|2198
1595344500000|2020-07-21 15:15:00|26980.3|26977.9|27011.8|27009.4|27021.8|27019.4|26975.3|26972.9|2551
1595344800000|2020-07-21 15:20:00|27010.8|27008.4|27015.8|27013.4|27024.8|27022.4|26998.8|26996.4|1309
1595345100000|2020-07-21 15:25:00|27016.3|27013.9|27009.8|27007.4|27020.8|27018.4|26989.8|26987.4|1384
1595345400000|2020-07-21 15:30:00|27008.8|27006.4|27005.8|27003.4|27029.3|27026.9|26981.3|26978.9|1523
1595345700000|2020-07-21 15:35:00|27006.3|27003.9|26996.3|26993.9|27016.8|27014.4|26989.3|26986.9|1088
1595346000000|2020-07-21 15:40:00|26995.8|26993.4|27009.8|27007.4|27014.3|27011.9|26971.8|26969.4|1462
1595346300000|2020-07-21 15:45:00|27010.3|27007.9|26968.3|26965.9|27016.8|27014.4|26965.8|26963.4|1205
1595346600000|2020-07-21 15:50:00|26967.3|26964.9|26964.8|26962.4|26978.8|26976.4|26955.3|26952.9|1247
1595346900000|2020-07-21 15:55:00|26964.3|26961.9|26995.8|26993.4|27001.8|26999.4|26959.8|26957.4|1290
1595347200000|2020-07-21 16:00:00|26995.3|26992.9|26979.8|26977.4|27003.8|27001.4|26970.8|26968.4|1059
1595347500000|2020-07-21 16:05:00|26978.3|26975.9|26962.3|26959.9|26986.3|26983.9|26958.8|26956.4|988
1595347800000|2020-07-21 16:10:00|26962.8|26960.4|26966.3|26963.9|26973.8|26971.4|26946.3|26943.9|1243
1595348100000|2020-07-21 16:15:00|26965.8|26963.4|26958.8|26956.4|26974.3|26971.9|26947.8|26945.4|993
1595348400000|2020-07-21 16:20:00|26958.3|26955.9|26953.8|26951.4|26973.8|26971.4|26947.8|26945.4|941
1595348700000|2020-07-21 16:25:00|26954.3|26951.9|26987.8|26985.4|26989.3|26986.9|26945.3|26942.9|1033
1595349000000|2020-07-21 16:30:00|26986.8|26984.4|26986.3|26983.9|26992.8|26990.4|26977.8|26975.4|600
1595349300000|2020-07-21 16:35:00|26986.8|26984.4|26968.8|26966.4|26990.3|26987.9|26963.3|26960.9|536
1595349600000|2020-07-21 16:40:00|26969.8|26967.4|26996.3|26993.9|27001.8|26999.4|26964.8|26962.4|743
1595349900000|2020-07-21 16:45:00|26995.8|26993.4|26977.8|26975.4|27002.3|26999.9|26971.8|26969.4|692
1595350200000|2020-07-21 16:50:00|26978.3|26975.9|26976.3|26973.9|26985.3|26982.9|26967.3|26964.9|660
1595350500000|2020-07-21 16:55:00|26976.8|26974.4|26996.8|26994.4|26999.3|26996.9|26972.8|26970.4|808
1595350800000|2020-07-21 17:00:00|26996.3|26993.9|26989.8|26987.4|27000.3|26997.9|26987.8|26985.4|603
1595351100000|2020-07-21 17:05:00|26989.3|26986.9|26997.8|26995.4|26999.8|26997.4|26984.3|26981.9|342
1595351400000|2020-07-21 17:10:00|26998.3|26995.9|26973.8|26971.4|26999.8|26997.4|26973.3|26970.9|339
1595351700000|2020-07-21 17:15:00|26974.3|26971.9|26983.8|26981.4|26991.8|26989.4|26962.3|26959.9|803
1595352000000|2020-07-21 17:20:00|26984.3|26981.9|26978.8|26976.4|26989.3|26986.9|26974.8|26972.4|557
1595352300000|2020-07-21 17:25:00|26979.3|26976.9|26985.8|26983.4|26993.8|26991.4|26969.3|26966.9|536
1595352600000|2020-07-21 17:30:00|26984.3|26981.9|26987.8|26985.4|26995.8|26993.4|26979.8|26977.4|665
1595352900000|2020-07-21 17:35:00|26988.3|26985.9|26991.3|26988.9|26993.3|26990.9|26983.8|26981.4|1466
1595353200000|2020-07-21 17:40:00|26991.8|26989.4|26979.8|26977.4|26992.3|26989.9|26977.8|26975.4|1188
1595353500000|2020-07-21 17:45:00|26980.3|26977.9|26980.8|26978.4|26986.8|26984.4|26971.3|26968.9|655
1595353800000|2020-07-21 17:50:00|26981.3|26978.9|26968.3|26965.9|26982.8|26980.4|26964.8|26962.4|726
1595354100000|2020-07-21 17:55:00|26968.8|26966.4|26968.3|26965.9|26972.3|26969.9|26962.3|26959.9|966
1595354400000|2020-07-21 18:00:00|26967.8|26965.4|26979.8|26977.4|26986.8|26984.4|26965.3|26962.9|615
1595354700000|2020-07-21 18:05:00|26980.3|26977.9|26979.3|26976.9|26988.8|26986.4|26977.3|26974.9|523
1595355000000|2020-07-21 18:10:00|26979.8|26977.4|26968.8|26966.4|26979.8|26977.4|26965.3|26962.9|614
1595355300000|2020-07-21 18:15:00|26968.3|26965.9|26941.3|26938.9|26969.8|26967.4|26940.3|26937.9|922
1595355600000|2020-07-21 18:20:00|26941.8|26939.4|26952.3|26949.9|26954.3|26951.9|26941.3|26938.9|654
1595355900000|2020-07-21 18:25:00|26951.8|26949.4|26955.3|26952.9|26959.3|26956.9|26942.8|26940.4|1406
1595356200000|2020-07-21 18:30:00|26954.8|26952.4|26948.3|26945.9|26958.3|26955.9|26937.3|26934.9|628
1595356500000|2020-07-21 18:35:00|26948.8|26946.4|26945.8|26943.4|26954.8|26952.4|26938.3|26935.9|794
1595356800000|2020-07-21 18:40:00|26946.3|26943.9|26960.8|26958.4|26962.3|26959.9|26944.8|26942.4|675
1595357100000|2020-07-21 18:45:00|26961.3|26958.9|26965.8|26963.4|26967.8|26965.4|26952.3|26949.9|521
1595357400000|2020-07-21 18:50:00|26965.3|26962.9|26971.8|26969.4|26973.3|26970.9|26959.8|26957.4|563
1595357700000|2020-07-21 18:55:00|26972.3|26969.9|26970.8|26968.4|26974.8|26972.4|26959.8|26957.4|478
1595358000000|2020-07-21 19:00:00|26971.3|26968.9|26955.3|26952.9|26971.8|26969.4|26952.8|26950.4|963
1595358300000|2020-07-21 19:05:00|26954.8|26952.4|26938.3|26935.9|26957.3|26954.9|26926.8|26924.4|1930
1595358600000|2020-07-21 19:10:00|26937.8|26935.4|26895.3|26892.9|26946.3|26943.9|26881.3|26878.9|2440
1595358900000|2020-07-21 19:15:00|26895.8|26893.4|26860.8|26858.4|26899.8|26897.4|26847.3|26844.9|2507
1595359200000|2020-07-21 19:20:00|26860.6|26858.2|26857.1|26854.7|26879.1|26876.7|26840.1|26837.7|2374
1595359500000|2020-07-21 19:25:00|26857.6|26855.2|26855.6|26853.2|26889.1|26886.7|26843.6|26841.2|1641
1595359800000|2020-07-21 19:30:00|26856.6|26854.2|26833.1|26830.7|26876.6|26874.2|26829.6|26827.2|2433
1595360100000|2020-07-21 19:35:00|26832.6|26830.2|26821.1|26818.7|26841.6|26839.2|26816.1|26813.7|1795
1595360400000|2020-07-21 19:40:00|26820.6|26818.2|26847.6|26845.2|26850.6|26848.2|26807.6|26805.2|1804
1595360700000|2020-07-21 19:45:00|26848.1|26845.7|26863.6|26861.2|26879.1|26876.7|26841.1|26838.7|1629
1595361000000|2020-07-21 19:50:00|26864.1|26861.7|26809.6|26807.2|26864.1|26861.7|26764.6|26762.2|4354
1595361300000|2020-07-21 19:55:00|26809.1|26806.7|26843.6|26841.2|26847.6|26845.2|26781.1|26778.7|4971
1595361600000|2020-07-21 20:00:00|26844.8|26840|26849.8|26845|26862.8|26858|26830.8|26826|1723
1595361900000|2020-07-21 20:05:00|26849.3|26844.5|26838.8|26834|26849.8|26845|26838.3|26833.5|706
1595362200000|2020-07-21 20:10:00|26838.3|26833.5|26844.6|26834.8|26849.3|26844.5|26830.3|26825.5|672
1595362500000|2020-07-21 20:15:00|26845.5|26835.7|26843.2|26833.4|26846.6|26836.8|26842.1|26832.3|1
1595362800000|2020-07-21 20:20:00|26842.9|26833.1|26844.5|26834.7|26845.7|26835.9|26842.9|26833.1|0
1595363100000|2020-07-21 20:25:00|26844.9|26835.1|26851.3|26841.5|26851.3|26841.5|26844.9|26835.1|0
1595363400000|2020-07-21 20:30:00|26846.8|26842|26831.8|26827|26855.8|26851|26829.8|26825|185
1595363700000|2020-07-21 20:35:00|26832.8|26828|26835.8|26831|26847.8|26843|26830.8|26826|79
1595364000000|2020-07-21 20:40:00|26838.8|26834|26855.8|26851|26855.8|26851|26835.8|26831|137
1595364300000|2020-07-21 20:45:00|26856.8|26852|26853.8|26849|26858.8|26854|26849.8|26845|181
1595364600000|2020-07-21 20:50:00|26854.8|26850|26846.8|26842|26854.8|26850|26841.8|26837|108
1595364900000|2020-07-21 20:55:00|26845.8|26841|26844.2|26834.4|26846.8|26842|26839.8|26834.1|105
1595365200000|2020-07-21 21:00:00|26844.5|26834.7|26845.3|26835.5|26846.4|26836.6|26844.5|26834.7|0
1595365500000|2020-07-21 21:05:00|26845.8|26836|26837|26827.2|26845.8|26836|26837|26827.2|0
1595365800000|2020-07-21 21:10:00|26836.3|26826.5|26836.7|26826.9|26839.4|26829.6|26832.1|26822.3|0
1595366100000|2020-07-21 21:15:00|26837|26827.2|26834.2|26824.4|26837.4|26827.6|26830.8|26821|0
1595366400000|2020-07-21 21:20:00|26834.5|26824.7|26835|26825.2|26835.5|26825.7|26833|26823.2|0
1595366700000|2020-07-21 21:25:00|26834.7|26824.9|26839.9|26830.1|26840|26830.2|26834.7|26824.9|0
1595367000000|2020-07-21 21:30:00|26839.8|26830|26842.8|26833|26842.8|26833|26839.8|26830|0
1595367300000|2020-07-21 21:35:00|26842.6|26832.8|26842.6|26832.8|26842.7|26832.9|26842.4|26832.6|0
1595367600000|2020-07-21 21:40:00|26842.8|26833|26838.6|26828.8|26842.8|26833|26837.3|26827.5|0
1595367900000|2020-07-21 21:45:00|26838.5|26828.7|26843|26833.2|26843|26833.2|26838.5|26828.7|0
1595368200000|2020-07-21 21:50:00|26843.1|26833.3|26838.8|26829|26843.1|26833.3|26837.9|26828.1|0
1595368500000|2020-07-21 21:55:00|26839.1|26829.3|26842.2|26832.4|26844.5|26834.7|26838.1|26828.3|0
1595368800000|2020-07-21 22:00:00|26852|26842.2|26849.3|26844.5|26854.1|26846|26829.8|26825|217
1595369100000|2020-07-21 22:05:00|26849.8|26845|26839.8|26835|26851.3|26846.5|26830.3|26825.5|168
1595369400000|2020-07-21 22:10:00|26843.3|26838.5|26843.8|26839|26846.8|26842|26842.3|26837.5|34
1595369700000|2020-07-21 22:15:00|26844.3|26839.5|26854.3|26849.5|26857.3|26852.5|26840.3|26835.5|62
1595370000000|2020-07-21 22:20:00|26854.8|26850|26859.8|26855|26866.3|26861.5|26852.8|26848|265
1595370300000|2020-07-21 22:25:00|26860.3|26855.5|26857.3|26852.5|26862.3|26857.5|26851.8|26847|71
1595370600000|2020-07-21 22:30:00|26857.8|26853|26862.3|26857.5|26864.8|26860|26854.8|26850|66
1595370900000|2020-07-21 22:35:00|26862.8|26858|26884.8|26880|26889.8|26885|26862.8|26858|340
1595371200000|2020-07-21 22:40:00|26885.8|26881|26887.8|26883|26887.8|26883|26879.3|26874.5|115
1595371500000|2020-07-21 22:45:00|26887.3|26882.5|26896.3|26891.5|26900.3|26895.5|26883.8|26879|304
1595371800000|2020-07-21 22:50:00|26896.8|26892|26899.3|26894.5|26903.8|26899|26893.8|26889|170
1595372100000|2020-07-21 22:55:00|26899.8|26895|26910.8|26906|26919.8|26915|26897.3|26892.5|259
1595372400000|2020-07-21 23:00:00|26911.3|26906.5|26898.8|26894|26913.8|26909|26895.8|26891|180
1595372700000|2020-07-21 23:05:00|26900.8|26896|26897.8|26893|26902.8|26898|26889.8|26885|129
1595373000000|2020-07-21 23:10:00|26896.3|26891.5|26893.3|26888.5|26903.8|26899|26892.8|26888|87
1595373300000|2020-07-21 23:15:00|26892.8|26888|26883.8|26879|26898.3|26893.5|26879.8|26875|198
1595373600000|2020-07-21 23:20:00|26882.8|26878|26884.8|26880|26888.3|26883.5|26881.8|26877|57
1595373900000|2020-07-21 23:25:00|26885.3|26880.5|26880.8|26876|26885.8|26881|26870.8|26866|108
1595374200000|2020-07-21 23:30:00|26880.3|26875.5|26887.8|26883|26894.3|26889.5|26878.3|26873.5|458
1595374500000|2020-07-21 23:35:00|26887.3|26882.5|26880.8|26876|26887.8|26883|26880.8|26876|34
1595374800000|2020-07-21 23:40:00|26881.8|26877|26886.8|26882|26887.3|26882.5|26881.3|26876.5|65
1595375100000|2020-07-21 23:45:00|26886.3|26881.5|26899.3|26894.5|26902.8|26898|26886.3|26881.5|136
1595375400000|2020-07-21 23:50:00|26899.8|26895|26905.8|26901|26917.3|26912.5|26899.8|26895|180
1595375700000|2020-07-21 23:55:00|26906.3|26901.5|26900.8|26896|26907.3|26902.5|26897.8|26893|94
1595376000000|2020-07-22 00:00:00|26901.3|26896.5|26895.8|26891|26917.8|26913|26890.8|26886|406
1595376300000|2020-07-22 00:05:00|26896.3|26891.5|26904.8|26900|26907.8|26903|26888.8|26884|269
1595376600000|2020-07-22 00:10:00|26905.3|26900.5|26917.8|26913|26918.3|26913.5|26884.3|26879.5|295
1595376900000|2020-07-22 00:15:00|26918.3|26913.5|26935.8|26931|26944.8|26940|26916.3|26911.5|499
1595377200000|2020-07-22 00:20:00|26932.8|26928|26927.8|26923|26936.3|26931.5|26924.8|26920|227
1595377500000|2020-07-22 00:25:00|26928.3|26923.5|26926.8|26922|26929.8|26925|26919.8|26915|101
1595377800000|2020-07-22 00:30:00|26926.3|26921.5|26909.8|26905|26927.3|26922.5|26902.3|26897.5|222
1595378100000|2020-07-22 00:35:00|26910.3|26905.5|26914.3|26909.5|26917.3|26912.5|26902.8|26898|83
1595378400000|2020-07-22 00:40:00|26914.8|26910|26910.8|26906|26926.3|26921.5|26907.8|26903|81
1595378700000|2020-07-22 00:45:00|26911.3|26906.5|26918.3|26913.5|26927.3|26922.5|26906.8|26902|109
1595379000000|2020-07-22 00:50:00|26918.8|26914|26913.8|26909|26924.8|26920|26909.8|26905|95
1595379300000|2020-07-22 00:55:00|26913.3|26908.5|26875.8|26871|26913.3|26908.5|26875.8|26871|271
1595379600000|2020-07-22 01:00:00|26876.3|26871.5|26904.8|26900|26920.8|26916|26866.8|26862|406
1595379900000|2020-07-22 01:05:00|26905.3|26900.5|26919.8|26915|26919.8|26915|26905.3|26900.5|79
1595380200000|2020-07-22 01:10:00|26920.8|26916|26925.3|26920.5|26925.3|26920.5|26906.8|26902|180
1595380500000|2020-07-22 01:15:00|26926.3|26921.5|26917.8|26913|26927.8|26923|26908.8|26904|130
1595380800000|2020-07-22 01:20:00|26917.3|26912.5|26925.8|26921|26937.8|26933|26913.8|26909|236
1595381100000|2020-07-22 01:25:00|26926.3|26921.5|26926.8|26922|26930.8|26926|26920.8|26916|156
1595381400000|2020-07-22 01:30:00|26927.3|26922.5|26928.8|26924|26929.8|26925|26916.3|26911.5|87
1595381700000|2020-07-22 01:35:00|26929.3|26924.5|26920.8|26916|26930.8|26926|26917.8|26913|69
1595382000000|2020-07-22 01:40:00|26921.3|26916.5|26913.8|26909|26925.3|26920.5|26913.3|26908.5|151
1595382300000|2020-07-22 01:45:00|26913.3|26908.5|26922.8|26918|26923.8|26919|26908.3|26903.5|90
1595382600000|2020-07-22 01:50:00|26923.3|26918.5|26915.8|26911|26923.3|26918.5|26912.8|26908|92
1595382900000|2020-07-22 01:55:00|26916.8|26912|26925.8|26921|26926.8|26922|26915.3|26910.5|101
1595383200000|2020-07-22 02:00:00|26926.8|26922|26927.3|26922.5|26931.3|26926.5|26915.3|26910.5|624
1595383500000|2020-07-22 02:05:00|26925.8|26921|26927.8|26923|26932.8|26928|26925.8|26921|77
1595383800000|2020-07-22 02:10:00|26925.8|26921|26943.8|26939|26944.8|26940|26925.8|26921|236
1595384100000|2020-07-22 02:15:00|26944.3|26939.5|26961.8|26957|26967.3|26962.5|26943.8|26939|314
1595384400000|2020-07-22 02:20:00|26961.3|26956.5|26966.3|26961.5|26972.8|26968|26959.8|26955|207
1595384700000|2020-07-22 02:25:00|26966.8|26962|26967.3|26962.5|26971.8|26967|26963.8|26959|129
1595385000000|2020-07-22 02:30:00|26966.8|26962|26958.3|26953.5|26967.8|26963|26956.3|26951.5|138
1595385300000|2020-07-22 02:35:00|26957.8|26953|26962.3|26957.5|26963.8|26959|26955.8|26951|130
1595385600000|2020-07-22 02:40:00|26961.8|26957|26960.3|26955.5|26964.3|26959.5|26957.8|26953|101
1595385900000|2020-07-22 02:45:00|26959.8|26955|26956.3|26951.5|26962.3|26957.5|26954.3|26949.5|130
1595386200000|2020-07-22 02:50:00|26956.8|26952|26957.8|26953|26959.8|26955|26952.8|26948|162
1595386500000|2020-07-22 02:55:00|26958.3|26953.5|26957.8|26953|26964.8|26960|26954.3|26949.5|209
1595386800000|2020-07-22 03:00:00|26957.3|26952.5|26954.8|26950|26959.3|26954.5|26948.8|26944|130
1595387100000|2020-07-22 03:05:00|26954.3|26949.5|26954.3|26949.5|26959.8|26955|26952.8|26948|76
1595387400000|2020-07-22 03:10:00|26953.8|26949|26966.8|26962|26972.8|26968|26953.8|26949|482
1595387700000|2020-07-22 03:15:00|26967.3|26962.5|26969.8|26965|26977.8|26973|26966.8|26962|165
1595388000000|2020-07-22 03:20:00|26970.3|26965.5|26967.8|26963|26974.8|26970|26963.3|26958.5|140
1595388300000|2020-07-22 03:25:00|26968.3|26963.5|26963.3|26958.5|26974.3|26969.5|26960.8|26956|190
1595388600000|2020-07-22 03:30:00|26963.8|26959|26961.8|26957|26963.8|26959|26958.8|26954|76
1595388900000|2020-07-22 03:35:00|26962.3|26957.5|26960.8|26956|26964.3|26959.5|26959.3|26954.5|41
1595389200000|2020-07-22 03:40:00|26960.3|26955.5|26960.8|26956|26962.8|26958|26959.8|26955|26
1595389500000|2020-07-22 03:45:00|26960.3|26955.5|26959.8|26955|26962.8|26958|26958.8|26954|23
1595389800000|2020-07-22 03:50:00|26957.8|26953|26954.3|26949.5|26959.8|26955|26952.8|26948|78
1595390100000|2020-07-22 03:55:00|26954.8|26950|26960.3|26955.5|26961.3|26956.5|26954.3|26949.5|52
1595390400000|2020-07-22 04:00:00|26961.3|26956.5|26961.8|26957|26962.3|26957.5|26957.3|26952.5|30
1595390700000|2020-07-22 04:05:00|26961.3|26956.5|26961.8|26957|26961.8|26957|26958.3|26953.5|19
1595391000000|2020-07-22 04:10:00|26961.3|26956.5|26944.8|26940|26961.3|26956.5|26942.8|26938|132
1595391300000|2020-07-22 04:15:00|26944.3|26939.5|26931.8|26927|26945.3|26940.5|26925.8|26921|293
1595391600000|2020-07-22 04:20:00|26932.3|26927.5|26927.8|26923|26933.8|26929|26921.8|26917|126
1595391900000|2020-07-22 04:25:00|26928.3|26923.5|26924.8|26920|26930.3|26925.5|26922.8|26918|65
1595392200000|2020-07-22 04:30:00|26922.8|26918|26890.8|26886|26923.8|26919|26888.8|26884|351
1595392500000|2020-07-22 04:35:00|26887.8|26883|26898.8|26894|26899.3|26894.5|26886.8|26882|266
1595392800000|2020-07-22 04:40:00|26899.3|26894.5|26883.8|26879|26900.8|26896|26875.8|26871|302
1595393100000|2020-07-22 04:45:00|26884.3|26879.5|26875.3|26870.5|26890.3|26885.5|26872.8|26868|135
1595393400000|2020-07-22 04:50:00|26874.8|26870|26853.8|26849|26882.8|26878|26850.8|26846|441
1595393700000|2020-07-22 04:55:00|26854.3|26849.5|26872.8|26868|26874.8|26870|26853.8|26849|195
1595394000000|2020-07-22 05:00:00|26872.3|26867.5|26861.3|26856.5|26872.3|26867.5|26850.8|26846|181
1595394300000|2020-07-22 05:05:00|26860.8|26856|26854.3|26849.5|26861.8|26857|26839.3|26834.5|335
1595394600000|2020-07-22 05:10:00|26854.8|26850|26858.8|26854|26859.3|26854.5|26832.8|26828|393
1595394900000|2020-07-22 05:15:00|26858.3|26853.5|26858.8|26854|26866.8|26862|26851.8|26847|122
1595395200000|2020-07-22 05:20:00|26860.3|26855.5|26866.3|26861.5|26873.3|26868.5|26858.8|26854|154
1595395500000|2020-07-22 05:25:00|26866.8|26862|26869.3|26864.5|26875.8|26871|26861.8|26857|151
1595395800000|2020-07-22 05:30:00|26869.8|26865|26851.8|26847|26871.8|26867|26851.3|26846.5|193
1595396100000|2020-07-22 05:35:00|26852.3|26847.5|26854.3|26849.5|26857.8|26853|26844.3|26839.5|141
1595396400000|2020-07-22 05:40:00|26853.8|26849|26858.8|26854|26861.8|26857|26853.8|26849|83
1595396700000|2020-07-22 05:45:00|26858.3|26853.5|26866.3|26861.5|26866.8|26862|26854.3|26849.5|174
1595397000000|2020-07-22 05:50:00|26866.8|26862|26869.8|26865|26870.8|26866|26862.3|26857.5|116
1595397300000|2020-07-22 05:55:00|26869.3|26864.5|26868.8|26864|26874.8|26870|26864.8|26860|181
1595397600000|2020-07-22 06:00:00|26868.2|26864.6|26876.7|26873.1|26884.2|26880.6|26863.2|26859.6|370
1595397900000|2020-07-22 06:05:00|26876.2|26872.6|26884.2|26880.6|26888.2|26884.6|26875.2|26871.6|180
1595398200000|2020-07-22 06:10:00|26883.7|26880.1|26880.2|26876.6|26885.2|26881.6|26878.2|26874.6|136
1595398500000|2020-07-22 06:15:00|26879.7|26876.1|26869.7|26866.1|26886.2|26882.6|26867.2|26863.6|237
1595398800000|2020-07-22 06:20:00|26869.2|26865.6|26863.2|26859.6|26871.2|26867.6|26862.7|26859.1|154
1595399100000|2020-07-22 06:25:00|26863.7|26860.1|26853.7|26850.1|26864.2|26860.6|26847.2|26843.6|259
1595399400000|2020-07-22 06:30:00|26853.2|26849.6|26849.2|26845.6|26858.2|26854.6|26846.2|26842.6|130
1595399700000|2020-07-22 06:35:00|26848.7|26845.1|26859.2|26855.6|26859.7|26856.1|26846.7|26843.1|118
1595400000000|2020-07-22 06:40:00|26860.2|26856.6|26861.2|26857.6|26868.2|26864.6|26854.2|26850.6|114
1595400300000|2020-07-22 06:45:00|26862.2|26858.6|26865.7|26862.1|26872.2|26868.6|26854.2|26850.6|186
1595400600000|2020-07-22 06:50:00|26866.2|26862.6|26865.7|26862.1|26868.2|26864.6|26855.7|26852.1|98
1595400900000|2020-07-22 06:55:00|26866.2|26862.6|26876.2|26872.6|26879.7|26876.1|26865.7|26862.1|168
1595401200000|2020-07-22 07:00:00|26877.7|26874.1|26864.7|26861.1|26892.2|26888.6|26862.2|26858.6|428
1595401500000|2020-07-22 07:05:00|26864.2|26860.6|26895.7|26892.1|26896.7|26893.1|26861.2|26857.6|410
1595401800000|2020-07-22 07:10:00|26895.2|26891.6|26913.2|26909.6|26913.2|26909.6|26895.2|26891.6|335
1595402100000|2020-07-22 07:15:00|26912.2|26908.6|26897.7|26894.1|26922.2|26918.6|26892.2|26888.6|529
1595402400000|2020-07-22 07:20:00|26897.2|26893.6|26896.2|26892.6|26928.2|26924.6|26893.7|26890.1|510
1595402700000|2020-07-22 07:25:00|26897.2|26893.6|26876.7|26873.1|26899.2|26895.6|26875.2|26871.6|687
1595403000000|2020-07-22 07:30:00|26877.2|26873.6|26839.2|26835.6|26887.2|26883.6|26836.2|26832.6|869
1595403300000|2020-07-22 07:35:00|26839.7|26836.1|26802.2|26798.6|26842.2|26838.6|26787.7|26784.1|1579
1595403600000|2020-07-22 07:40:00|26801.7|26798.1|26810.2|26806.6|26821.7|26818.1|26792.7|26789.1|1156
1595403900000|2020-07-22 07:45:00|26809.7|26806.1|26807.7|26804.1|26816.2|26812.6|26793.2|26789.6|946
1595404200000|2020-07-22 07:50:00|26806.2|26802.6|26807.2|26803.6|26814.2|26810.6|26769.7|26766.1|1069
1595404500000|2020-07-22 07:55:00|26806.7|26803.1|26797.2|26793.6|26810.7|26807.1|26779.2|26775.6|849
1595404800000|2020-07-22 08:00:00|26796.7|26793.1|26789.2|26785.6|26801.7|26798.1|26774.2|26770.6|996
1595405100000|2020-07-22 08:05:00|26788.7|26785.1|26774.2|26770.6|26788.7|26785.1|26760.7|26757.1|1309
1595405400000|2020-07-22 08:10:00|26773.7|26770.1|26783.2|26779.6|26795.2|26791.6|26756.7|26753.1|738
1595405700000|2020-07-22 08:15:00|26782.7|26779.1|26773.2|26769.6|26784.7|26781.1|26764.2|26760.6|346
1595406000000|2020-07-22 08:20:00|26772.7|26769.1|26784.2|26780.6|26791.2|26787.6|26772.2|26768.6|573
1595406300000|2020-07-22 08:25:00|26783.7|26780.1|26780.2|26776.6|26793.2|26789.6|26772.2|26768.6|367
1595406600000|2020-07-22 08:30:00|26779.7|26776.1|26757.2|26753.6|26780.2|26776.6|26744.7|26741.1|788
1595406900000|2020-07-22 08:35:00|26756.7|26753.1|26722.7|26719.1|26757.2|26753.6|26711.2|26707.6|993
1595407200000|2020-07-22 08:40:00|26722.2|26718.6|26703.2|26699.6|26728.2|26724.6|26702.2|26698.6|746
1595407500000|2020-07-22 08:45:00|26702.7|26699.1|26707.2|26703.6|26712.2|26708.6|26678.7|26675.1|1321
1595407800000|2020-07-22 08:50:00|26706.2|26702.6|26716.2|26712.6|26717.2|26713.6|26692.7|26689.1|602
1595408100000|2020-07-22 08:55:00|26716.7|26713.1|26724.2|26720.6|26731.7|26728.1|26711.2|26707.6|573
1595408400000|2020-07-22 09:00:00|26723.7|26720.1|26716.7|26713.1|26723.7|26720.1|26699.2|26695.6|623
1595408700000|2020-07-22 09:05:00|26716.2|26712.6|26663.2|26659.6|26721.2|26717.6|26662.7|26659.1|754
1595409000000|2020-07-22 09:10:00|26662.2|26658.6|26649.2|26645.6|26673.2|26669.6|26640.7|26637.1|887
1595409300000|2020-07-22 09:15:00|26648.2|26644.6|26669.2|26665.6|26677.2|26673.6|26645.2|26641.6|792
1595409600000|2020-07-22 09:20:00|26669.7|26666.1|26682.2|26678.6|26684.7|26681.1|26664.7|26661.1|419
1595409900000|2020-07-22 09:25:00|26682.7|26679.1|26664.2|26660.6|26684.2|26680.6|26659.2|26655.6|421
1595410200000|2020-07-22 09:30:00|26662.7|26659.1|26714.2|26710.6|26714.2|26710.6|26658.2|26654.6|1140
1595410500000|2020-07-22 09:35:00|26716.7|26713.1|26721.2|26717.6|26725.2|26721.6|26700.2|26696.6|481
1595410800000|2020-07-22 09:40:00|26720.7|26717.1|26725.2|26721.6|26731.7|26728.1|26713.2|26709.6|427
1595411100000|2020-07-22 09:45:00|26724.2|26720.6|26735.2|26731.6|26743.7|26740.1|26724.2|26720.6|427
1595411400000|2020-07-22 09:50:00|26736.2|26732.6|26739.2|26735.6|26743.2|26739.6|26731.7|26728.1|280
1595411700000|2020-07-22 09:55:00|26740.2|26736.6|26753.2|26749.6|26763.7|26760.1|26737.7|26734.1|393
1595412000000|2020-07-22 10:00:00|26752.7|26749.1|26745.2|26741.6|26760.2|26756.6|26745.2|26741.6|394
1595412300000|2020-07-22 10:05:00|26744.7|26741.1|26736.7|26733.1|26744.7|26741.1|26726.2|26722.6|655
1595412600000|2020-07-22 10:10:00|26737.2|26733.6|26720.7|26717.1|26740.2|26736.6|26713.2|26709.6|420
1595412900000|2020-07-22 10:15:00|26721.2|26717.6|26724.2|26720.6|26727.7|26724.1|26692.7|26689.1|616
1595413200000|2020-07-22 10:20:00|26724.7|26721.1|26732.7|26729.1|26741.7|26738.1|26722.7|26719.1|704
1595413500000|2020-07-22 10:25:00|26732.2|26728.6|26718.2|26714.6|26733.7|26730.1|26713.2|26709.6|277
1595413800000|2020-07-22 10:30:00|26717.7|26714.1|26732.2|26728.6|26733.7|26730.1|26712.2|26708.6|175
1595414100000|2020-07-22 10:35:00|26731.7|26728.1|26738.7|26735.1|26747.2|26743.6|26728.2|26724.6|360
1595414400000|2020-07-22 10:40:00|26739.2|26735.6|26740.2|26736.6|26754.2|26750.6|26738.2|26734.6|320
1595414700000|2020-07-22 10:45:00|26739.7|26736.1|26750.2|26746.6|26753.7|26750.1|26739.2|26735.6|236
1595415000000|2020-07-22 10:50:00|26750.7|26747.1|26737.2|26733.6|26753.2|26749.6|26715.2|26711.6|383
1595415300000|2020-07-22 10:55:00|26738.2|26734.6|26742.7|26739.1|26764.2|26760.6|26735.2|26731.6|374
1595415600000|2020-07-22 11:00:00|26743.2|26739.6|26778.2|26774.6|26781.7|26778.1|26743.2|26739.6|562
1595415900000|2020-07-22 11:05:00|26777.7|26774.1|26787.2|26783.6|26787.2|26783.6|26765.2|26761.6|314
1595416200000|2020-07-22 11:10:00|26786.2|26782.6|26760.2|26756.6|26786.7|26783.1|26758.2|26754.6|225
1595416500000|2020-07-22 11:15:00|26759.7|26756.1|26779.2|26775.6|26783.2|26779.6|26759.7|26756.1|251
1595416800000|2020-07-22 11:20:00|26782.2|26778.6|26790.2|26786.6|26791.2|26787.6|26775.2|26771.6|268
1595417100000|2020-07-22 11:25:00|26790.7|26787.1|26793.2|26789.6|26804.2|26800.6|26784.7|26781.1|453
1595417400000|2020-07-22 11:30:00|26792.7|26789.1|26775.2|26771.6|26802.7|26799.1|26775.2|26771.6|275
1595417700000|2020-07-22 11:35:00|26775.7|26772.1|26783.2|26779.6|26788.2|26784.6|26773.2|26769.6|231
1595418000000|2020-07-22 11:40:00|26783.7|26780.1|26789.2|26785.6|26799.2|26795.6|26777.7|26774.1|375
1595418300000|2020-07-22 11:45:00|26789.7|26786.1|26795.2|26791.6|26803.2|26799.6|26788.7|26785.1|312
1595418600000|2020-07-22 11:50:00|26795.7|26792.1|26785.7|26782.1|26798.2|26794.6|26782.2|26778.6|311
1595418900000|2020-07-22 11:55:00|26784.7|26781.1|26795.2|26791.6|26804.2|26800.6|26784.2|26780.6|308
1595419200000|2020-07-22 12:00:00|26794.2|26790.6|26784.2|26780.6|26802.2|26798.6|26762.2|26758.6|865
1595419500000|2020-07-22 12:05:00|26784.7|26781.1|26792.7|26789.1|26801.2|26797.6|26772.2|26768.6|491
1595419800000|2020-07-22 12:10:00|26792.2|26788.6|26800.2|26796.6|26812.2|26808.6|26788.7|26785.1|522
1595420100000|2020-07-22 12:15:00|26801.2|26797.6|26793.2|26789.6|26810.2|26806.6|26791.2|26787.6|320
1595420400000|2020-07-22 12:20:00|26792.7|26789.1|26799.7|26796.1|26804.2|26800.6|26786.2|26782.6|367
1595420700000|2020-07-22 12:25:00|26800.2|26796.6|26789.2|26785.6|26803.2|26799.6|26780.2|26776.6|342
1595421000000|2020-07-22 12:30:00|26788.7|26785.1|26776.2|26772.6|26792.7|26789.1|26775.7|26772.1|333
1595421300000|2020-07-22 12:35:00|26775.2|26771.6|26790.2|26786.6|26793.7|26790.1|26763.7|26760.1|583
1595421600000|2020-07-22 12:40:00|26789.7|26786.1|26790.7|26787.1|26790.7|26787.1|26769.2|26765.6|331
1595421900000|2020-07-22 12:45:00|26791.2|26787.6|26805.2|26801.6|26806.2|26802.6|26780.7|26777.1|395
1595422200000|2020-07-22 12:50:00|26805.7|26802.1|26795.2|26791.6|26813.2|26809.6|26792.2|26788.6|337
1595422500000|2020-07-22 12:55:00|26794.7|26791.1|26803.2|26799.6|26808.2|26804.6|26794.7|26791.1|200
1595422800000|2020-07-22 13:00:00|26804.2|26800.6|26787.2|26783.6|26808.2|26804.6|26785.2|26781.6|437
1595423100000|2020-07-22 13:05:00|26786.7|26783.1|26784.2|26780.6|26791.2|26787.6|26782.2|26778.6|333
1595423400000|2020-07-22 13:10:00|26784.7|26781.1|26784.2|26780.6|26800.2|26796.6|26784.2|26780.6|244
1595423700000|2020-07-22 13:15:00|26784.7|26781.1|26773.2|26769.6|26795.7|26792.1|26772.2|26768.6|558
1595424000000|2020-07-22 13:20:00|26772.7|26769.1|26766.2|26762.6|26778.2|26774.6|26755.7|26752.1|726
1595424300000|2020-07-22 13:25:00|26766.7|26763.1|26785.7|26782.1|26791.7|26788.1|26764.2|26760.6|531
1595424600000|2020-07-22 13:30:00|26785.1|26782.7|26828.1|26825.7|26833.1|26830.7|26783.1|26780.7|4249
1595424900000|2020-07-22 13:35:00|26828.6|26826.2|26871.1|26868.7|26881.1|26878.7|26825.6|26823.2|4520
1595425200000|2020-07-22 13:40:00|26874.1|26871.7|26887.6|26885.2|26888.6|26886.2|26863.1|26860.7|2572
1595425500000|2020-07-22 13:45:00|26888.1|26885.7|26882.6|26880.2|26907.6|26905.2|26877.6|26875.2|2236
1595425800000|2020-07-22 13:50:00|26883.1|26880.7|26919.6|26917.2|26927.6|26925.2|26877.1|26874.7|2200
1595426100000|2020-07-22 13:55:00|26919.1|26916.7|26891|26888.6|26931.6|26929.2|26888.5|26886.1|1856
1595426400000|2020-07-22 14:00:00|26891.5|26889.1|26885.5|26883.1|26905|26902.6|26870|26867.6|1743
1595426700000|2020-07-22 14:05:00|26886|26883.6|26889.5|26887.1|26894.5|26892.1|26859|26856.6|1836
1595427000000|2020-07-22 14:10:00|26889|26886.6|26864.5|26862.1|26906|26903.6|26860|26857.6|1469
1595427300000|2020-07-22 14:15:00|26865.5|26863.1|26877.5|26875.1|26883.5|26881.1|26863|26860.6|1033
1595427600000|2020-07-22 14:20:00|26877|26874.6|26884.5|26882.1|26887|26884.6|26864|26861.6|1203
1595427900000|2020-07-22 14:25:00|26884|26881.6|26865.5|26863.1|26891|26888.6|26861.5|26859.1|1299
1595428200000|2020-07-22 14:30:00|26866|26863.6|26895.5|26893.1|26906.5|26904.1|26854.5|26852.1|1952
1595428500000|2020-07-22 14:35:00|26896|26893.6|26912|26909.6|26919.5|26917.1|26887.5|26885.1|1200
1595428800000|2020-07-22 14:40:00|26912.5|26910.1|26921|26918.6|26925|26922.6|26894.5|26892.1|1568
1595429100000|2020-07-22 14:45:00|26921.5|26919.1|26880.5|26878.1|26929|26926.6|26867|26864.6|2117
1595429400000|2020-07-22 14:50:00|26881|26878.6|26874.5|26872.1|26881|26878.6|26860.5|26858.1|1787
1595429700000|2020-07-22 14:55:00|26874|26871.6|26919.5|26917.1|26921|26918.6|26871|26868.6|1836
1595430000000|2020-07-22 15:00:00|26920|26917.6|26933.5|26931.1|26947.5|26945.1|26915|26912.6|1756
1595430300000|2020-07-22 15:05:00|26934|26931.6|26906|26903.6|26942|26939.6|26904|26901.6|1558
1595430600000|2020-07-22 15:10:00|26906.5|26904.1|26882.5|26880.1|26915|26912.6|26879|26876.6|1461
1595430900000|2020-07-22 15:15:00|26883|26880.6|26900.5|26898.1|26919.5|26917.1|26878|26875.6|1289
1595431200000|2020-07-22 15:20:00|26901|26898.6|26916|26913.6|26923|26920.6|26894.5|26892.1|912
1595431500000|2020-07-22 15:25:00|26916.5|26914.1|26922|26919.6|26930|26927.6|26913|26910.6|1201
1595431800000|2020-07-22 15:30:00|26922.5|26920.1|26918.5|26916.1|26933|26930.6|26912.5|26910.1|1107
1595432100000|2020-07-22 15:35:00|26918|26915.6|26931.5|26929.1|26932|26929.6|26913|26910.6|646
1595432400000|2020-07-22 15:40:00|26932|26929.6|26934.5|26932.1|26937.5|26935.1|26922.5|26920.1|915
1595432700000|2020-07-22 15:45:00|26935|26932.6|26922.5|26920.1|26939|26936.6|26918|26915.6|672
1595433000000|2020-07-22 15:50:00|26922|26919.6|26913.5|26911.1|26924|26921.6|26909.5|26907.1|617
1595433300000|2020-07-22 15:55:00|26913|26910.6|26901|26898.6|26913|26910.6|26895.5|26893.1|649
1595433600000|2020-07-22 16:00:00|26901.5|26899.1|26896.5|26894.1|26913|26910.6|26891|26888.6|796
1595433900000|2020-07-22 16:05:00|26897|26894.6|26895|26892.6|26904|26901.6|26885|26882.6|581
1595434200000|2020-07-22 16:10:00|26894.5|26892.1|26943.5|26941.1|26943.5|26941.1|26894.5|26892.1|1251
1595434500000|2020-07-22 16:15:00|26944|26941.6|26936.5|26934.1|26962|26959.6|26936|26933.6|1275
1595434800000|2020-07-22 16:20:00|26937|26934.6|26913|26910.6|26937.5|26935.1|26912|26909.6|1062
1595435100000|2020-07-22 16:25:00|26912|26909.6|26914|26911.6|26926|26923.6|26908|26905.6|563
1595435400000|2020-07-22 16:30:00|26914.5|26912.1|26921|26918.6|26923.5|26921.1|26912|26909.6|447
1595435700000|2020-07-22 16:35:00|26921.5|26919.1|26914.5|26912.1|26924|26921.6|26914|26911.6|492
1595436000000|2020-07-22 16:40:00|26914|26911.6|26910|26907.6|26915|26912.6|26900.5|26898.1|570
1595436300000|2020-07-22 16:45:00|26910.5|26908.1|26915|26912.6|26918|26915.6|26902|26899.6|357
1595436600000|2020-07-22 16:50:00|26916|26913.6|26901.9|26899.5|26921|26918.6|26898.9|26896.5|357
1595436900000|2020-07-22 16:55:00|26901.4|26899|26912.4|26910|26913.9|26911.5|26899.9|26897.5|328
1595437200000|2020-07-22 17:00:00|26911.9|26909.5|26907.4|26905|26917.4|26915|26894.4|26892|537
1595437500000|2020-07-22 17:05:00|26907.9|26905.5|26906.9|26904.5|26913.4|26911|26903.4|26901|459
1595437800000|2020-07-22 17:10:00|26906.4|26904|26911.9|26909.5|26921.9|26919.5|26898.9|26896.5|665
1595438100000|2020-07-22 17:15:00|26911.4|26909|26914.9|26912.5|26916.4|26914|26904.4|26902|474
1595438400000|2020-07-22 17:20:00|26915.4|26913|26913.4|26911|26921.4|26919|26909.4|26907|373
1595438700000|2020-07-22 17:25:00|26912.9|26910.5|26905.9|26903.5|26914.4|26912|26899.4|26897|546
1595439000000|2020-07-22 17:30:00|26905.4|26903|26886.4|26884|26908.9|26906.5|26884.9|26882.5|557
1595439300000|2020-07-22 17:35:00|26886.9|26884.5|26890.4|26888|26895.9|26893.5|26883.4|26881|702
1595439600000|2020-07-22 17:40:00|26889.9|26887.5|26898.9|26896.5|26899.4|26897|26887.4|26885|404
1595439900000|2020-07-22 17:45:00|26899.4|26897|26864.9|26862.5|26899.4|26897|26859.4|26857|1623
1595440200000|2020-07-22 17:50:00|26865.4|26863|26852.4|26850|26869.4|26867|26850.9|26848.5|1255
1595440500000|2020-07-22 17:55:00|26851.4|26849|26832.4|26830|26853.9|26851.5|26831.4|26829|1384
1595440800000|2020-07-22 18:00:00|26829.9|26827.5|26865.4|26863|26871.4|26869|26828.4|26826|1503
1595441100000|2020-07-22 18:05:00|26865.9|26863.5|26878.9|26876.5|26880.4|26878|26860.4|26858|877
1595441400000|2020-07-22 18:10:00|26878.4|26876|26882.4|26880|26886.4|26884|26861.9|26859.5|1290
1595441700000|2020-07-22 18:15:00|26881.9|26879.5|26893.9|26891.5|26896.4|26894|26867.4|26865|1026
1595442000000|2020-07-22 18:20:00|26893.4|26891|26893.4|26891|26897.4|26895|26884.4|26882|794
1595442300000|2020-07-22 18:25:00|26892.9|26890.5|26899.4|26897|26899.9|26897.5|26883.9|26881.5|697
1595442600000|2020-07-22 18:30:00|26899.9|26897.5|26903.4|26901|26907.4|26905|26870.9|26868.5|1195
1595442900000|2020-07-22 18:35:00|26902.9|26900.5|26918.9|26916.5|26920.9|26918.5|26897.4|26895|877
1595443200000|2020-07-22 18:40:00|26918.4|26916|26918.4|26916|26923.9|26921.5|26911.4|26909|515
1595443500000|2020-07-22 18:45:00|26918.9|26916.5|26925.9|26923.5|26930.9|26928.5|26917.9|26915.5|527
1595443800000|2020-07-22 18:50:00|26926.4|26924|26933.4|26931|26934.4|26932|26922.4|26920|507
1595444100000|2020-07-22 18:55:00|26932.9|26930.5|26927.4|26925|26935.4|26933|26921.4|26919|711
1595444400000|2020-07-22 19:00:00|26927.9|26925.5|26922.9|26920.5|26940.4|26938|26918.9|26916.5|1086
1595444700000|2020-07-22 19:05:00|26923.4|26921|26939.9|26937.5|26942.4|26940|26921.4|26919|816
1595445000000|2020-07-22 19:10:00|26940.4|26938|26972.9|26970.5|26978.4|26976|26931.4|26929|1852
1595445300000|2020-07-22 19:15:00|26973.4|26971|26965.4|26963|26983.9|26981.5|26961.9|26959.5|1207
1595445600000|2020-07-22 19:20:00|26964.9|26962.5|26964.3|26961.9|26982.4|26980|26962.4|26960|1399
1595445900000|2020-07-22 19:25:00|26963.8|26961.4|26957.8|26955.4|26973.3|26970.9|26948.8|26946.4|1181
1595446200000|2020-07-22 19:30:00|26957.3|26954.9|26951.3|26948.9|26969.8|26967.4|26947.3|26944.9|1363
1595446500000|2020-07-22 19:35:00|26951.8|26949.4|26967.8|26965.4|26976.3|26973.9|26951.8|26949.4|892
1595446800000|2020-07-22 19:40:00|26968.3|26965.9|26998.8|26996.4|27001.8|26999.4|26966.3|26963.9|1433
1595447100000|2020-07-22 19:45:00|26998.3|26995.9|27023.8|27021.4|27027.3|27024.9|26994.3|26991.9|1816
1595447400000|2020-07-22 19:50:00|27023.3|27020.9|27006.8|27004.4|27038.8|27036.4|27004.8|27002.4|2675
1595447700000|2020-07-22 19:55:00|27006.3|27003.9|27006.8|27004.4|27025.3|27022.9|27000.3|26997.9|2806
1595448000000|2020-07-22 20:00:00|27001.4|26999|27004.6|26999.8|27027.6|27022.8|26984.1|26979.3|3061
1595448300000|2020-07-22 20:05:00|27004.1|26999.3|27006.6|27001.8|27022.6|27017.8|26988.6|26983.8|923
1595448600000|2020-07-22 20:10:00|27006.1|27001.3|27000.4|26990.6|27017.1|27012.3|26988.6|26983.8|992
1595448900000|2020-07-22 20:15:00|27000|26990.2|27005.5|26995.7|27012.2|27002.4|26998.5|26988.7|1
1595449200000|2020-07-22 20:20:00|27005.7|26995.9|27002.4|26992.6|27008.1|26998.3|27000.2|26990.4|0
1595449500000|2020-07-22 20:25:00|27002.9|26993.1|26996.6|26986.8|27004.3|26994.5|26996.6|26986.8|0
1595449800000|2020-07-22 20:30:00|27006.6|27001.8|27009.6|27004.8|27023.6|27018.8|26995.6|26990.8|442
1595450100000|2020-07-22 20:35:00|27007.6|27002.8|26998.6|26993.8|27010.6|27005.8|26995.6|26990.8|117
1595450400000|2020-07-22 20:40:00|26999.6|26994.8|27003.6|26998.8|27006.6|27001.8|26999.6|26994.8|114
1595450700000|2020-07-22 20:45:00|27004.6|26999.8|26996.6|26991.8|27007.6|27002.8|26995.6|26990.8|147
1595451000000|2020-07-22 20:50:00|26998.6|26993.8|26995.6|26990.8|26999.6|26994.8|26991.6|26986.8|78
1595451300000|2020-07-22 20:55:00|26994.6|26989.8|26989.8|26980|26994.6|26989.8|26984.6|26979.8|113
1595451600000|2020-07-22 21:00:00|26989.6|26979.8|26992.3|26982.5|26994.1|26984.3|26989.4|26979.6|0
1595451900000|2020-07-22 21:05:00|26992.4|26982.6|26992.4|26982.6|26994.8|26985|26992.2|26982.4|0
1595452200000|2020-07-22 21:10:00|26992.6|26982.8|26995.4|26985.6|26995.8|26986|26992.5|26982.7|0
1595452500000|2020-07-22 21:15:00|26996.6|26986.8|26992.8|26983|26996.6|26986.8|26992.8|26983|0
1595452800000|2020-07-22 21:20:00|26992.9|26983.1|26992.6|26982.8|26993|26983.2|26990.4|26980.6|0
1595453100000|2020-07-22 21:25:00|26991.7|26981.9|26992.6|26982.8|26993.8|26984|26991.7|26981.9|0
1595453400000|2020-07-22 21:30:00|26992.9|26983.1|26992|26982.2|26994.1|26984.3|26991.9|26982.1|0
1595453700000|2020-07-22 21:35:00|26992.1|26982.3|26986.6|26976.8|26993.9|26984.1|26984.6|26974.8|0
1595454000000|2020-07-22 21:40:00|26986.7|26976.9|26986.8|26977|26987.4|26977.6|26986.5|26976.7|0
1595454300000|2020-07-22 21:45:00|26986.7|26976.9|26988.9|26979.1|26991.3|26981.5|26986.7|26976.9|0
1595454600000|2020-07-22 21:50:00|26988.8|26979|26990.3|26980.5|26991.3|26981.5|26988.7|26978.9|0
1595454900000|2020-07-22 21:55:00|26990.6|26980.8|26990.5|26980.7|26991.4|26981.6|26990.3|26980.5|0
1595455200000|2020-07-22 22:00:00|27000.6|26995.8|26976.6|26971.8|27008.6|27003.8|26965.6|26960.8|598
1595455500000|2020-07-22 22:05:00|26977.1|26972.3|26997.1|26992.3|27002.6|26997.8|26976.6|26971.8|194
1595455800000|2020-07-22 22:10:00|26996.6|26991.8|27005.1|27000.3|27006.1|27001.3|26994.6|26989.8|84
1595456100000|2020-07-22 22:15:00|27005.6|27000.8|27016.6|27011.8|27019.1|27014.3|27004.1|26999.3|179
1595456400000|2020-07-22 22:20:00|27019.6|27014.8|27006.1|27001.3|27020.6|27015.8|27001.6|26996.8|135
1595456700000|2020-07-22 22:25:00|27005.6|27000.8|26999.1|26994.3|27005.6|27000.8|26993.6|26988.8|70
1595457000000|2020-07-22 22:30:00|26999.6|26994.8|26994.1|26989.3|27002.1|26997.3|26986.1|26981.3|131
1595457300000|2020-07-22 22:35:00|26993.6|26988.8|26991.6|26986.8|26994.6|26989.8|26986.6|26981.8|49
1595457600000|2020-07-22 22:40:00|26992.1|26987.3|26988.6|26983.8|26992.6|26987.8|26985.6|26980.8|45
1595457900000|2020-07-22 22:45:00|26989.1|26984.3|26991.1|26986.3|26996.6|26991.8|26988.6|26983.8|58
1595458200000|2020-07-22 22:50:00|26991.6|26986.8|26984.6|26979.8|26997.1|26992.3|26976.1|26971.3|105
1595458500000|2020-07-22 22:55:00|26984.1|26979.3|26988.1|26983.3|26995.1|26990.3|26982.6|26977.8|111
1595458800000|2020-07-22 23:00:00|26989.6|26984.8|26996.1|26991.3|26997.6|26992.8|26989.6|26984.8|57
1595459100000|2020-07-22 23:05:00|26997.1|26992.3|26986.6|26981.8|26998.1|26993.3|26985.1|26980.3|81
1595459400000|2020-07-22 23:10:00|26987.1|26982.3|26979.1|26974.3|26990.6|26985.8|26973.1|26968.3|108
1595459700000|2020-07-22 23:15:00|26978.1|26973.3|26973.6|26968.8|26979.6|26974.8|26971.6|26966.8|68
1595460000000|2020-07-22 23:20:00|26972.6|26967.8|26983.6|26978.8|26984.6|26979.8|26969.6|26964.8|75
1595460300000|2020-07-22 23:25:00|26983.1|26978.3|26984.6|26979.8|26987.6|26982.8|26982.1|26977.3|45
1595460600000|2020-07-22 23:30:00|26985.1|26980.3|26981.6|26976.8|26986.6|26981.8|26980.6|26975.8|49
1595460900000|2020-07-22 23:35:00|26981.1|26976.3|26977.6|26972.8|26981.1|26976.3|26954.1|26949.3|279
1595461200000|2020-07-22 23:40:00|26978.1|26973.3|26972.1|26967.3|26982.6|26977.8|26971.6|26966.8|74
1595461500000|2020-07-22 23:45:00|26971.6|26966.8|26972.6|26967.8|26979.6|26974.8|26965.1|26960.3|72
1595461800000|2020-07-22 23:50:00|26972.1|26967.3|26957.6|26952.8|26973.6|26968.8|26950.1|26945.3|299
1595462100000|2020-07-22 23:55:00|26957.1|26952.3|26946.1|26941.3|26962.6|26957.8|26937.1|26932.3|170
1595462400000|2020-07-23 00:00:00|26946.6|26941.8|26970.6|26965.8|26971.6|26966.8|26945.6|26940.8|267
1595462700000|2020-07-23 00:05:00|26970.1|26965.3|26987.6|26982.8|26988.6|26983.8|26968.6|26963.8|203
1595463000000|2020-07-23 00:10:00|26987.1|26982.3|26985.1|26980.3|26988.6|26983.8|26979.6|26974.8|138
1595463300000|2020-07-23 00:15:00|26985.6|26980.8|26956.6|26951.8|26986.6|26981.8|26951.6|26946.8|315
1595463600000|2020-07-23 00:20:00|26957.1|26952.3|26956.6|26951.8|26960.1|26955.3|26946.1|26941.3|196
1595463900000|2020-07-23 00:25:00|26957.1|26952.3|26935.6|26930.8|26958.6|26953.8|26934.6|26929.8|321
1595464200000|2020-07-23 00:30:00|26935.1|26930.3|26956.6|26951.8|26960.6|26955.8|26934.6|26929.8|216
1595464500000|2020-07-23 00:35:00|26957.1|26952.3|26956.6|26951.8|26958.1|26953.3|26950.1|26945.3|60
1595464800000|2020-07-23 00:40:00|26957.6|26952.8|26969.6|26964.8|26972.6|26967.8|26956.6|26951.8|100
1595465100000|2020-07-23 00:45:00|26970.1|26965.3|26960.1|26955.3|26972.1|26967.3|26952.1|26947.3|224
1595465400000|2020-07-23 00:50:00|26959.6|26954.8|26954.6|26949.8|26967.6|26962.8|26952.1|26947.3|53
1595465700000|2020-07-23 00:55:00|26954.1|26949.3|26948.1|26943.3|26958.6|26953.8|26943.1|26938.3|178
1595466000000|2020-07-23 01:00:00|26948.6|26943.8|26958.6|26953.8|26958.6|26953.8|26929.6|26924.8|268
1595466300000|2020-07-23 01:05:00|26958.1|26953.3|26971.6|26966.8|26977.6|26972.8|26954.6|26949.8|200
1595466600000|2020-07-23 01:10:00|26972.1|26967.3|26979.6|26974.8|26984.6|26979.8|26972.1|26967.3|133
1595466900000|2020-07-23 01:15:00|26980.1|26975.3|26991.6|26986.8|27005.6|27000.8|26969.1|26964.3|347
1595467200000|2020-07-23 01:20:00|26992.1|26987.3|26979.1|26974.3|26992.6|26987.8|26971.6|26966.8|147
1595467500000|2020-07-23 01:25:00|26979.6|26974.8|26979.6|26974.8|26982.6|26977.8|26965.6|26960.8|115
1595467800000|2020-07-23 01:30:00|26978.6|26973.8|26995.6|26990.8|27000.6|26995.8|26978.6|26973.8|256
1595468100000|2020-07-23 01:35:00|26995.1|26990.3|27006.6|27001.8|27006.6|27001.8|26991.1|26986.3|191
1595468400000|2020-07-23 01:40:00|27006.1|27001.3|27005.1|27000.3|27013.6|27008.8|26997.1|26992.3|194
1595468700000|2020-07-23 01:45:00|27004.6|26999.8|26993.6|26988.8|27011.6|27006.8|26992.6|26987.8|119
1595469000000|2020-07-23 01:50:00|26994.1|26989.3|27002.6|26997.8|27007.6|27002.8|26994.1|26989.3|92
1595469300000|2020-07-23 01:55:00|27003.1|26998.3|27001.6|26996.8|27011.6|27006.8|26997.6|26992.8|65
1595469600000|2020-07-23 02:00:00|27002.1|26997.3|26989.6|26984.8|27004.1|26999.3|26986.1|26981.3|97
1595469900000|2020-07-23 02:05:00|26990.1|26985.3|26983.6|26978.8|26991.6|26986.8|26981.6|26976.8|116
1595470200000|2020-07-23 02:10:00|26984.1|26979.3|26985.1|26980.3|26988.6|26983.8|26977.6|26972.8|122
1595470500000|2020-07-23 02:15:00|26985.6|26980.8|26993.6|26988.8|27005.1|27000.3|26984.6|26979.8|138
1595470800000|2020-07-23 02:20:00|26993.1|26988.3|26981.6|26976.8|26994.1|26989.3|26974.1|26969.3|233
1595471100000|2020-07-23 02:25:00|26982.1|26977.3|26980.1|26975.3|26984.6|26979.8|26975.1|26970.3|51
1595471400000|2020-07-23 02:30:00|26980.6|26975.8|26978.6|26973.8|26994.1|26989.3|26976.6|26971.8|95
1595471700000|2020-07-23 02:35:00|26979.1|26974.3|26962.6|26957.8|26979.6|26974.8|26959.6|26954.8|182
1595472000000|2020-07-23 02:40:00|26964.6|26959.8|26962.6|26957.8|26965.6|26960.8|26947.6|26942.8|269
1595472300000|2020-07-23 02:45:00|26962.1|26957.3|26946.1|26941.3|26966.1|26961.3|26944.1|26939.3|205
1595472600000|2020-07-23 02:50:00|26945.6|26940.8|26952.6|26947.8|26956.6|26951.8|26931.6|26926.8|411
1595472900000|2020-07-23 02:55:00|26952.1|26947.3|26949.1|26944.3|26956.6|26951.8|26940.6|26935.8|208
1595473200000|2020-07-23 03:00:00|26948.6|26943.8|26964.6|26959.8|26965.6|26960.8|26947.6|26942.8|176
1595473500000|2020-07-23 03:05:00|26964.1|26959.3|26968.6|26963.8|26981.6|26976.8|26960.1|26955.3|158
1595473800000|2020-07-23 03:10:00|26968.1|26963.3|26979.6|26974.8|26986.6|26981.8|26968.1|26963.3|367
1595474100000|2020-07-23 03:15:00|26979.1|26974.3|26970.6|26965.8|26984.6|26979.8|26966.1|26961.3|171
1595474400000|2020-07-23 03:20:00|26971.1|26966.3|26980.6|26975.8|26985.1|26980.3|26970.6|26965.8|87
1595474700000|2020-07-23 03:25:00|26978.6|26973.8|26986.1|26981.3|26986.6|26981.8|26975.6|26970.8|70
1595475000000|2020-07-23 03:30:00|26986.6|26981.8|27001.1|26996.3|27002.1|26997.3|26982.1|26977.3|135
1595475300000|2020-07-23 03:35:00|27000.6|26995.8|26992.6|26987.8|27000.6|26995.8|26989.6|26984.8|59
1595475600000|2020-07-23 03:40:00|26992.1|26987.3|26992.6|26987.8|26992.6|26987.8|26986.1|26981.3|65
1595475900000|2020-07-23 03:45:00|26993.1|26988.3|26986.6|26981.8|26994.1|26989.3|26984.6|26979.8|58
1595476200000|2020-07-23 03:50:00|26985.1|26980.3|26987.1|26982.3|26992.6|26987.8|26982.6|26977.8|38
1595476500000|2020-07-23 03:55:00|26987.6|26982.8|26987.6|26982.8|26992.6|26987.8|26984.6|26979.8|13
1595476800000|2020-07-23 04:00:00|26989.1|26984.3|26987.6|26982.8|26999.1|26994.3|26984.6|26979.8|136
1595477100000|2020-07-23 04:05:00|26988.1|26983.3|26987.6|26982.8|26992.6|26987.8|26986.1|26981.3|117
1595477400000|2020-07-23 04:10:00|26988.1|26983.3|26980.6|26975.8|26988.1|26983.3|26980.1|26975.3|71
1595477700000|2020-07-23 04:15:00|26981.1|26976.3|26969.1|26964.3|26983.6|26978.8|26969.1|26964.3|204
1595478000000|2020-07-23 04:20:00|26969.6|26964.8|26978.1|26973.3|26980.6|26975.8|26969.1|26964.3|57
1595478300000|2020-07-23 04:25:00|26978.6|26973.8|26994.6|26989.8|26995.6|26990.8|26978.1|26973.3|79
1595478600000|2020-07-23 04:30:00|26994.1|26989.3|27004.1|26999.3|27004.6|26999.8|26991.1|26986.3|89
1595478900000|2020-07-23 04:35:00|27004.6|26999.8|26998.6|26993.8|27005.6|27000.8|26996.6|26991.8|129
1595479200000|2020-07-23 04:40:00|26999.1|26994.3|27002.1|26997.3|27006.6|27001.8|26994.1|26989.3|42
1595479500000|2020-07-23 04:45:00|27002.6|26997.8|26999.6|26994.8|27008.6|27003.8|26996.6|26991.8|134
1595479800000|2020-07-23 04:50:00|26999.1|26994.3|26997.6|26992.8|26999.1|26994.3|26987.6|26982.8|73
1595480100000|2020-07-23 04:55:00|26998.1|26993.3|26994.6|26989.8|26999.6|26994.8|26994.6|26989.8|22
1595480400000|2020-07-23 05:00:00|26995.6|26990.8|26986.1|26981.3|27000.6|26995.8|26984.6|26979.8|69
1595480700000|2020-07-23 05:05:00|26986.6|26981.8|26990.6|26985.8|26992.6|26987.8|26985.6|26980.8|25
1595481000000|2020-07-23 05:10:00|26991.1|26986.3|27000.6|26995.8|27006.6|27001.8|26990.6|26985.8|87
1595481300000|2020-07-23 05:15:00|27001.1|26996.3|27000.1|26995.3|27005.1|27000.3|26994.1|26989.3|46
1595481600000|2020-07-23 05:20:00|27000.6|26995.8|27008.6|27003.8|27008.6|27003.8|27000.1|26995.3|57
1595481900000|2020-07-23 05:25:00|27008.1|27003.3|27004.6|26999.8|27011.6|27006.8|27001.6|26996.8|95
1595482200000|2020-07-23 05:30:00|27005.1|27000.3|26995.6|26990.8|27006.6|27001.8|26994.6|26989.8|83
1595482500000|2020-07-23 05:35:00|26995.1|26990.3|26980.6|26975.8|26997.6|26992.8|26977.1|26972.3|139
1595482800000|2020-07-23 05:40:00|26981.1|26976.3|26987.6|26982.8|26988.6|26983.8|26977.6|26972.8|88
1595483100000|2020-07-23 05:45:00|26987.1|26982.3|26992.1|26987.3|26999.6|26994.8|26986.6|26981.8|121
1595483400000|2020-07-23 05:50:00|26992.6|26987.8|26988.6|26983.8|26994.6|26989.8|26982.1|26977.3|186
1595483700000|2020-07-23 05:55:00|26989.1|26984.3|26990.6|26985.8|26996.1|26991.3|26984.6|26979.8|100
1595484000000|2020-07-23 06:00:00|26990|26986.4|27050|27046.4|27050.5|27046.9|26989|26985.4|1103
1595484300000|2020-07-23 06:05:00|27050.5|27046.9|27063|27059.4|27071.5|27067.9|27045|27041.4|568
1595484600000|2020-07-23 06:10:00|27063.5|27059.9|27056|27052.4|27063.5|27059.9|27051|27047.4|209
1595484900000|2020-07-23 06:15:00|27056.5|27052.9|27048|27044.4|27069|27065.4|27047|27043.4|345
1595485200000|2020-07-23 06:20:00|27047.5|27043.9|27064|27060.4|27069|27065.4|27046.5|27042.9|211
1595485500000|2020-07-23 06:25:00|27063.5|27059.9|27060|27056.4|27067|27063.4|27052|27048.4|196
1595485800000|2020-07-23 06:30:00|27061|27057.4|27046|27042.4|27061|27057.4|27045|27041.4|234
1595486100000|2020-07-23 06:35:00|27046.5|27042.9|27057|27053.4|27059|27055.4|27046|27042.4|110
1595486400000|2020-07-23 06:40:00|27057.5|27053.9|27068|27064.4|27068.5|27064.9|27056.5|27052.9|129
1595486700000|2020-07-23 06:45:00|27067.5|27063.9|27099.5|27095.9|27124|27120.4|27067.5|27063.9|1640
1595487000000|2020-07-23 06:50:00|27099|27095.4|27101.5|27097.9|27109|27105.4|27098|27094.4|254
1595487300000|2020-07-23 06:55:00|27101|27097.4|27094.5|27090.9|27103.5|27099.9|27088.5|27084.9|406
1595487600000|2020-07-23 07:00:00|27094|27090.4|27081|27077.4|27113|27109.4|27075.5|27071.9|749
1595487900000|2020-07-23 07:05:00|27081.5|27077.9|27071|27067.4|27087|27083.4|27051.5|27047.9|938
1595488200000|2020-07-23 07:10:00|27071.5|27067.9|27069.5|27065.9|27075|27071.4|27056|27052.4|548
1595488500000|2020-07-23 07:15:00|27069|27065.4|27069|27065.4|27075|27071.4|27052|27048.4|415
1595488800000|2020-07-23 07:20:00|27068|27064.4|27070|27066.4|27074|27070.4|27056|27052.4|337
1595489100000|2020-07-23 07:25:00|27069.5|27065.9|27064|27060.4|27076.5|27072.9|27054.5|27050.9|286
1595489400000|2020-07-23 07:30:00|27064.5|27060.9|27064|27060.4|27073|27069.4|27053|27049.4|320
1595489700000|2020-07-23 07:35:00|27065.5|27061.9|27080|27076.4|27088|27084.4|27062|27058.4|300
1595490000000|2020-07-23 07:40:00|27080.5|27076.9|27074|27070.4|27087|27083.4|27072|27068.4|241
1595490300000|2020-07-23 07:45:00|27073.5|27069.9|27084|27080.4|27086|27082.4|27065|27061.4|219
1595490600000|2020-07-23 07:50:00|27084.5|27080.9|27091|27087.4|27101|27097.4|27084|27080.4|430
1595490900000|2020-07-23 07:55:00|27091.5|27087.9|27121|27117.4|27126.5|27122.9|27088.5|27084.9|452
1595491200000|2020-07-23 08:00:00|27120.5|27116.9|27108|27104.4|27132.5|27128.9|27105|27101.4|450
1595491500000|2020-07-23 08:05:00|27107.5|27103.9|27141|27137.4|27144.5|27140.9|27104|27100.4|433
1595491800000|2020-07-23 08:10:00|27141.5|27137.9|27136.5|27132.9|27144|27140.4|27124|27120.4|368
1595492100000|2020-07-23 08:15:00|27137|27133.4|27151|27147.4|27157|27153.4|27137|27133.4|519
1595492400000|2020-07-23 08:20:00|27151.5|27147.9|27152|27148.4|27163|27159.4|27150|27146.4|555
1595492700000|2020-07-23 08:25:00|27152.5|27148.9|27155|27151.4|27160.5|27156.9|27147|27143.4|350
1595493000000|2020-07-23 08:30:00|27155.5|27151.9|27149|27145.4|27166|27162.4|27142|27138.4|413
1595493300000|2020-07-23 08:35:00|27149.5|27145.9|27150|27146.4|27153|27149.4|27142|27138.4|202
1595493600000|2020-07-23 08:40:00|27150.5|27146.9|27137|27133.4|27152|27148.4|27134|27130.4|250
1595493900000|2020-07-23 08:45:00|27137.5|27133.9|27106|27102.4|27140|27136.4|27105.5|27101.9|380
1595494200000|2020-07-23 08:50:00|27103.5|27099.9|27111|27107.4|27116|27112.4|27098|27094.4|529
1595494500000|2020-07-23 08:55:00|27110.5|27106.9|27082|27078.4|27112.5|27108.9|27080.5|27076.9|396
1595494800000|2020-07-23 09:00:00|27081.5|27077.9|27087.5|27083.9|27095|27091.4|27077.5|27073.9|507
1595495100000|2020-07-23 09:05:00|27088|27084.4|27104|27100.4|27104.5|27100.9|27087.5|27083.9|247
1595495400000|2020-07-23 09:10:00|27104.5|27100.9|27095|27091.4|27111|27107.4|27094.5|27090.9|482
1595495700000|2020-07-23 09:15:00|27094.5|27090.9|27089|27085.4|27106|27102.4|27084.5|27080.9|193
1595496000000|2020-07-23 09:20:00|27089.5|27085.9|27094|27090.4|27099|27095.4|27085|27081.4|209
1595496300000|2020-07-23 09:25:00|27094.5|27090.9|27102.5|27098.9|27103.5|27099.9|27094|27090.4|189
1595496600000|2020-07-23 09:30:00|27103|27099.4|27109.5|27105.9|27111.5|27107.9|27099|27095.4|151
1595496900000|2020-07-23 09:35:00|27110|27106.4|27105|27101.4|27116|27112.4|27100|27096.4|218
1595497200000|2020-07-23 09:40:00|27105.5|27101.9|27099|27095.4|27111.5|27107.9|27098.5|27094.9|154
1595497500000|2020-07-23 09:45:00|27098.5|27094.9|27099|27095.4|27103|27099.4|27093|27089.4|138
1595497800000|2020-07-23 09:50:00|27098.5|27094.9|27099|27095.4|27101|27097.4|27087|27083.4|188
1595498100000|2020-07-23 09:55:00|27098.5|27094.9|27103.5|27099.9|27104|27100.4|27083|27079.4|192
1595498400000|2020-07-23 10:00:00|27104|27100.4|27130|27126.4|27134|27130.4|27104|27100.4|526
1595498700000|2020-07-23 10:05:00|27129.5|27125.9|27139|27135.4|27141|27137.4|27129|27125.4|244
1595499000000|2020-07-23 10:10:00|27138.5|27134.9|27128.5|27124.9|27140.5|27136.9|27124|27120.4|185
1595499300000|2020-07-23 10:15:00|27129|27125.4|27129|27125.4|27134.5|27130.9|27127|27123.4|126
1595499600000|2020-07-23 10:20:00|27128.5|27124.9|27099|27095.4|27132.5|27128.9|27098.5|27094.9|242
1595499900000|2020-07-23 10:25:00|27098.5|27094.9|27103|27099.4|27115|27111.4|27094|27090.4|310
1595500200000|2020-07-23 10:30:00|27103.5|27099.9|27098|27094.4|27109|27105.4|27097.5|27093.9|260
1595500500000|2020-07-23 10:35:00|27098.5|27094.9|27101|27097.4|27102|27098.4|27083|27079.4|270
1595500800000|2020-07-23 10:40:00|27101.5|27097.9|27088|27084.4|27103|27099.4|27084|27080.4|186
1595501100000|2020-07-23 10:45:00|27088.5|27084.9|27087.5|27083.9|27091|27087.4|27077|27073.4|181
1595501400000|2020-07-23 10:50:00|27088|27084.4|27092|27088.4|27095|27091.4|27084|27080.4|65
1595501700000|2020-07-23 10:55:00|27092.5|27088.9|27090.5|27086.9|27094.5|27090.9|27082.5|27078.9|154
1595502000000|2020-07-23 11:00:00|27091|27087.4|27096|27092.4|27101.5|27097.9|27083.5|27079.9|161
1595502300000|2020-07-23 11:05:00|27095.5|27091.9|27105|27101.4|27106.5|27102.9|27093|27089.4|140
1595502600000|2020-07-23 11:10:00|27105.5|27101.9|27103|27099.4|27108|27104.4|27096|27092.4|145
1595502900000|2020-07-23 11:15:00|27102.5|27098.9|27090|27086.4|27107|27103.4|27086|27082.4|202
1595503200000|2020-07-23 11:20:00|27090.5|27086.9|27096.5|27092.9|27102|27098.4|27086|27082.4|195
1595503500000|2020-07-23 11:25:00|27096|27092.4|27071.5|27067.9|27097|27093.4|27071|27067.4|313
1595503800000|2020-07-23 11:30:00|27072|27068.4|27106|27102.4|27106.5|27102.9|27071|27067.4|382
1595504100000|2020-07-23 11:35:00|27105.5|27101.9|27086.5|27082.9|27106|27102.4|27082|27078.4|257
1595504400000|2020-07-23 11:40:00|27086|27082.4|27084|27080.4|27091|27087.4|27083|27079.4|164
1595504700000|2020-07-23 11:45:00|27084.5|27080.9|27083|27079.4|27092|27088.4|27080.5|27076.9|195
1595505000000|2020-07-23 11:50:00|27083.5|27079.9|27067|27063.4|27083.5|27079.9|27045.5|27041.9|601
1595505300000|2020-07-23 11:55:00|27067.5|27063.9|27087|27083.4|27097|27093.4|27067.5|27063.9|393
1595505600000|2020-07-23 12:00:00|27088|27084.4|27075|27071.4|27088|27084.4|27066.5|27062.9|529
1595505900000|2020-07-23 12:05:00|27074.5|27070.9|27057|27053.4|27074.5|27070.9|27056|27052.4|326
1595506200000|2020-07-23 12:10:00|27056.5|27052.9|27065|27061.4|27065|27061.4|27044|27040.4|554
1595506500000|2020-07-23 12:15:00|27064.5|27060.9|27062.5|27058.9|27066|27062.4|27057|27053.4|245
1595506800000|2020-07-23 12:20:00|27063|27059.4|27059|27055.4|27070|27066.4|27052.5|27048.9|357
1595507100000|2020-07-23 12:25:00|27059.5|27055.9|27072|27068.4|27075|27071.4|27055|27051.4|256
1595507400000|2020-07-23 12:30:00|27063|27059.4|27006|27002.4|27080.5|27076.9|27000.5|26996.9|1785
1595507700000|2020-07-23 12:35:00|27007|27003.4|27014|27010.4|27016.5|27012.9|27000.5|26996.9|881
1595508000000|2020-07-23 12:40:00|27013.5|27009.9|27018|27014.4|27027|27023.4|27009.5|27005.9|452
1595508300000|2020-07-23 12:45:00|27017.5|27013.9|26984.5|26980.9|27017.5|27013.9|26980.5|26976.9|609
1595508600000|2020-07-23 12:50:00|26985|26981.4|26982|26978.4|26989.5|26985.9|26954.5|26950.9|1207
1595508900000|2020-07-23 12:55:00|26981.5|26977.9|26946|26942.4|26981.5|26977.9|26945|26941.4|515
1595509200000|2020-07-23 13:00:00|26943.5|26939.9|26963.5|26959.9|26974|26970.4|26932|26928.4|773
1595509500000|2020-07-23 13:05:00|26964|26960.4|26975|26971.4|26980|26976.4|26960|26956.4|469
1595509800000|2020-07-23 13:10:00|26974.5|26970.9|26990|26986.4|26993.5|26989.9|26974|26970.4|424
1595510100000|2020-07-23 13:15:00|26990.5|26986.9|26975|26971.4|26995.5|26991.9|26973.5|26969.9|349
1595510400000|2020-07-23 13:20:00|26974|26970.4|26956|26952.4|26974|26970.4|26945|26941.4|535
1595510700000|2020-07-23 13:25:00|26956.5|26952.9|26961|26957.4|26962.5|26958.9|26949|26945.4|536
1595511000000|2020-07-23 13:30:00|26960.4|26958|26949.4|26947|26966.4|26964|26920.4|26918|4007
1595511300000|2020-07-23 13:35:00|26950.9|26948.5|26936.4|26934|26972.4|26970|26918.4|26916|3256
1595511600000|2020-07-23 13:40:00|26934.9|26932.5|26929.9|26927.5|26943.4|26941|26897.9|26895.5|3096
1595511900000|2020-07-23 13:45:00|26930.4|26928|26960.4|26958|26963.4|26961|26929.9|26927.5|2019
1595512200000|2020-07-23 13:50:00|26961.4|26959|26967.4|26965|26976.4|26974|26956.4|26954|1701
1595512500000|2020-07-23 13:55:00|26967.9|26965.5|26965.4|26963|26968.4|26966|26938.4|26936|1237
1595512800000|2020-07-23 14:00:00|26961.4|26959|26946.4|26944|26971.4|26969|26926.9|26924.5|1438
1595513100000|2020-07-23 14:05:00|26946.9|26944.5|26936.9|26934.5|26964.4|26962|26936.4|26934|1139
1595513400000|2020-07-23 14:10:00|26937|26934.6|26880.5|26878.1|26942.5|26940.1|26866|26863.6|3228
1595513700000|2020-07-23 14:15:00|26880|26877.6|26843.5|26841.1|26890|26887.6|26840.5|26838.1|2041
1595514000000|2020-07-23 14:20:00|26843|26840.6|26857|26854.6|26859.5|26857.1|26829.5|26827.1|2163
1595514300000|2020-07-23 14:25:00|26857.5|26855.1|26895|26892.6|26897|26894.6|26857|26854.6|2359
1595514600000|2020-07-23 14:30:00|26895.5|26893.1|26896.5|26894.1|26906.5|26904.1|26890.5|26888.1|1384
1595514900000|2020-07-23 14:35:00|26897|26894.6|26902.5|26900.1|26905.5|26903.1|26876.5|26874.1|1259
1595515200000|2020-07-23 14:40:00|26903|26900.6|26913.5|26911.1|26930|26927.6|26901.5|26899.1|1678
1595515500000|2020-07-23 14:45:00|26914|26911.6|26900.5|26898.1|26916.5|26914.1|26890.5|26888.1|1539
1595515800000|2020-07-23 14:50:00|26900|26897.6|26879.5|26877.1|26920.5|26918.1|26878|26875.6|1333
1595516100000|2020-07-23 14:55:00|26880|26877.6|26861.5|26859.1|26889|26886.6|26850|26847.6|972
1595516400000|2020-07-23 15:00:00|26862|26859.6|26862.5|26860.1|26896.5|26894.1|26855|26852.6|1331
1595516700000|2020-07-23 15:05:00|26863.5|26861.1|26876.5|26874.1|26881|26878.6|26833|26830.6|1945
1595517000000|2020-07-23 15:10:00|26877.5|26875.1|26882.5|26880.1|26889|26886.6|26856.5|26854.1|1040
1595517300000|2020-07-23 15:15:00|26885|26882.6|26876.5|26874.1|26889.5|26887.1|26860.5|26858.1|718
1595517600000|2020-07-23 15:20:00|26875.5|26873.1|26872.5|26870.1|26882.5|26880.1|26857.5|26855.1|1221
1595517900000|2020-07-23 15:25:00|26872|26869.6|26903|26900.6|26903.5|26901.1|26871|26868.6|989
1595518200000|2020-07-23 15:30:00|26903.5|26901.1|26921.5|26919.1|26934.5|26932.1|26894.5|26892.1|1767
1595518500000|2020-07-23 15:35:00|26921|26918.6|26934.5|26932.1|26939.5|26937.1|26898.5|26896.1|1166
1595518800000|2020-07-23 15:40:00|26935|26932.6|26917.5|26915.1|26943.5|26941.1|26904|26901.6|1147
1595519100000|2020-07-23 15:45:00|26918|26915.6|26934|26931.6|26947|26944.6|26910.5|26908.1|957
1595519400000|2020-07-23 15:50:00|26933.5|26931.1|26924|26921.6|26941.5|26939.1|26916|26913.6|1084
1595519700000|2020-07-23 15:55:00|26923.5|26921.1|26928.5|26926.1|26940|26937.6|26907|26904.6|1198
1595520000000|2020-07-23 16:00:00|26929.5|26927.1|26883.5|26881.1|26931.5|26929.1|26883.5|26881.1|1207
1595520300000|2020-07-23 16:05:00|26884|26881.6|26861|26858.6|26891|26888.6|26858|26855.6|1817
1595520600000|2020-07-23 16:10:00|26860.5|26858.1|26890.5|26888.1|26893.5|26891.1|26858.5|26856.1|1339
1595520900000|2020-07-23 16:15:00|26890|26887.6|26902|26899.6|26907|26904.6|26877.5|26875.1|1663
1595521200000|2020-07-23 16:20:00|26901.5|26899.1|26920.5|26918.1|26941|26938.6|26899|26896.6|3528
1595521500000|2020-07-23 16:25:00|26921|26918.6|26930.5|26928.1|26938.5|26936.1|26896|26893.6|2384
1595521800000|2020-07-23 16:30:00|26931|26928.6|26930.5|26928.1|26945.5|26943.1|26912.5|26910.1|1197
1595522100000|2020-07-23 16:35:00|26930|26927.6|26910.5|26908.1|26940|26937.6|26904.5|26902.1|1365
1595522400000|2020-07-23 16:40:00|26908.8|26906.4|26928.8|26926.4|26939.8|26937.4|26903.8|26901.4|1015
1595522700000|2020-07-23 16:45:00|26928.3|26925.9|26905.8|26903.4|26934.8|26932.4|26898.8|26896.4|946
1595523000000|2020-07-23 16:50:00|26905.3|26902.9|26902.8|26900.4|26917.3|26914.9|26893.8|26891.4|1550
1595523300000|2020-07-23 16:55:00|26901.8|26899.4|26886.8|26884.4|26912.3|26909.9|26881.3|26878.9|1747
1595523600000|2020-07-23 17:00:00|26886.3|26883.9|26910.8|26908.4|26914.3|26911.9|26879.3|26876.9|872
1595523900000|2020-07-23 17:05:00|26910.3|26907.9|26904.3|26901.9|26922.3|26919.9|26900.3|26897.9|756
1595524200000|2020-07-23 17:10:00|26903.8|26901.4|26905.8|26903.4|26913.8|26911.4|26890.8|26888.4|608
1595524500000|2020-07-23 17:15:00|26905.3|26902.9|26865.8|26863.4|26907.3|26904.9|26856.8|26854.4|1061
1595524800000|2020-07-23 17:20:00|26866.3|26863.9|26835.3|26832.9|26871.8|26869.4|26829.8|26827.4|983
1595525100000|2020-07-23 17:25:00|26834.8|26832.4|26850.3|26847.9|26856.3|26853.9|26833.3|26830.9|730
1595525400000|2020-07-23 17:30:00|26849.8|26847.4|26817.3|26814.9|26853.3|26850.9|26809.8|26807.4|1515
1595525700000|2020-07-23 17:35:00|26816.8|26814.4|26800.8|26798.4|26825.8|26823.4|26799.3|26796.9|1551
1595526000000|2020-07-23 17:40:00|26800.3|26797.9|26749.8|26747.4|26803.3|26800.9|26732.3|26729.9|2411
1595526300000|2020-07-23 17:45:00|26750.3|26747.9|26725.8|26723.4|26767.3|26764.9|26722.8|26720.4|2075
1595526600000|2020-07-23 17:50:00|26724.8|26722.4|26715.8|26713.4|26748.8|26746.4|26712.3|26709.9|2031
1595526900000|2020-07-23 17:55:00|26716.3|26713.9|26734.3|26731.9|26740.3|26737.9|26698.8|26696.4|1968
1595527200000|2020-07-23 18:00:00|26733.8|26731.4|26679.8|26677.4|26740.3|26737.9|26666.8|26664.4|3314
1595527500000|2020-07-23 18:05:00|26679.3|26676.9|26670.3|26667.9|26701.8|26699.4|26659.8|26657.4|2384
1595527800000|2020-07-23 18:10:00|26670.8|26668.4|26627.8|26625.4|26670.8|26668.4|26612.8|26610.4|2985
1595528100000|2020-07-23 18:15:00|26628.3|26625.9|26606.8|26604.4|26630.3|26627.9|26568.8|26566.4|3037
1595528400000|2020-07-23 18:20:00|26607.3|26604.9|26633.3|26630.9|26635.8|26633.4|26573.3|26570.9|2722
1595528700000|2020-07-23 18:25:00|26633.8|26631.4|26627.3|26624.9|26641.8|26639.4|26611.8|26609.4|1790
1595529000000|2020-07-23 18:30:00|26627.8|26625.4|26653.3|26650.9|26669.8|26667.4|26587.3|26584.9|3115
1595529300000|2020-07-23 18:35:00|26656.3|26653.9|26586.3|26583.9|26656.3|26653.9|26581.8|26579.4|2448
1595529600000|2020-07-23 18:40:00|26587.8|26585.4|26628.8|26626.4|26645.8|26643.4|26586.8|26584.4|2404
1595529900000|2020-07-23 18:45:00|26629.3|26626.9|26654.3|26651.9|26658.3|26655.9|26594.8|26592.4|2243
1595530200000|2020-07-23 18:50:00|26654.8|26652.4|26670.3|26667.9|26683.8|26681.4|26649.8|26647.4|1463
1595530500000|2020-07-23 18:55:00|26669.8|26667.4|26658.8|26656.4|26671.3|26668.9|26645.8|26643.4|1178
1595530800000|2020-07-23 19:00:00|26660.3|26657.9|26663.8|26661.4|26678.8|26676.4|26644.8|26642.4|1322
1595531100000|2020-07-23 19:05:00|26664.3|26661.9|26599.3|26596.9|26673.8|26671.4|26597.3|26594.9|1803
1595531400000|2020-07-23 19:10:00|26599.8|26597.4|26614.8|26612.4|26632.3|26629.9|26583.8|26581.4|1293
1595531700000|2020-07-23 19:15:00|26614.3|26611.9|26634.8|26632.4|26646.8|26644.4|26602.3|26599.9|1497
1595532000000|2020-07-23 19:20:00|26635.3|26632.9|26592.8|26590.4|26654.8|26652.4|26592.8|26590.4|1160
1595532300000|2020-07-23 19:25:00|26594.3|26591.9|26611.3|26608.9|26622.8|26620.4|26566.8|26564.4|1783
1595532600000|2020-07-23 19:30:00|26610.8|26608.4|26630.3|26627.9|26645.8|26643.4|26558.3|26555.9|2572
1595532900000|2020-07-23 19:35:00|26631.8|26629.4|26629.8|26627.4|26652.8|26650.4|26598.8|26596.4|3018
1595533200000|2020-07-23 19:40:00|26629.3|26626.9|26634.8|26632.4|26654.3|26651.9|26612.8|26610.4|1465
1595533500000|2020-07-23 19:45:00|26635.8|26633.4|26615.8|26613.4|26657.8|26655.4|26615.8|26613.4|1671
1595533800000|2020-07-23 19:50:00|26616.3|26613.9|26622.9|26620.5|26622.9|26620.5|26558.5|26556.1|2955
1595534100000|2020-07-23 19:55:00|26620.9|26618.5|26662.9|26660.5|26677.9|26675.5|26613.4|26611|3549
1595534400000|2020-07-23 20:00:00|26664.1|26659.3|26611.6|26606.8|26673.1|26668.3|26597.6|26592.8|1553
1595534700000|2020-07-23 20:05:00|26611.1|26606.3|26656.1|26651.3|26657.6|26652.8|26595.6|26590.8|1244
1595535000000|2020-07-23 20:10:00|26657.1|26652.3|26648.2|26638.4|26664.1|26659.3|26641.1|26636.3|700
1595535300000|2020-07-23 20:15:00|26647.9|26638.1|26641.1|26631.3|26647.9|26638.1|26639|26629.2|0
1595535600000|2020-07-23 20:20:00|26640.5|26630.7|26643.5|26633.7|26644.4|26634.6|26639.5|26629.7|0
1595535900000|2020-07-23 20:25:00|26643.6|26633.8|26644.6|26634.8|26645.5|26635.7|26639.9|26630.1|0
1595536200000|2020-07-23 20:30:00|26640.1|26635.3|26651.1|26646.3|26657.1|26652.3|26640.1|26635.3|265
1595536500000|2020-07-23 20:35:00|26653.1|26648.3|26644.1|26639.3|26655.1|26650.3|26636.1|26631.3|94
1595536800000|2020-07-23 20:40:00|26646.1|26641.3|26643.1|26638.3|26653.1|26648.3|26642.1|26637.3|70
1595537100000|2020-07-23 20:45:00|26642.1|26637.3|26644.1|26639.3|26650.1|26645.3|26642.1|26637.3|61
1595537400000|2020-07-23 20:50:00|26646.1|26641.3|26638.1|26633.3|26648.1|26643.3|26638.1|26633.3|62
1595537700000|2020-07-23 20:55:00|26643.1|26638.3|26660.6|26650.8|26662.7|26654.3|26641.1|26636.3|104
1595538000000|2020-07-23 21:00:00|26660.8|26651|26651.1|26641.3|26661.5|26651.7|26651.1|26641.3|0
1595538300000|2020-07-23 21:05:00|26651|26641.2|26644|26634.2|26651|26641.2|26643.4|26633.6|0
1595538600000|2020-07-23 21:10:00|26644.3|26634.5|26644.2|26634.4|26645.4|26635.6|26643.3|26633.5|0
1595538900000|2020-07-23 21:15:00|26643.6|26633.8|26637.5|26627.7|26643.7|26633.9|26635.2|26625.4|0
1595539200000|2020-07-23 21:20:00|26637.8|26628|26642.1|26632.3|26643|26633.2|26636.3|26626.5|0
1595539500000|2020-07-23 21:25:00|26642.5|26632.7|26647.9|26638.1|26648.2|26638.4|26641.9|26632.1|0
1595539800000|2020-07-23 21:30:00|26647.7|26637.9|26645.4|26635.6|26648.1|26638.3|26645.4|26635.6|0
1595540100000|2020-07-23 21:35:00|26645.5|26635.7|26643.6|26633.8|26645.5|26635.7|26642.1|26632.3|0
1595540400000|2020-07-23 21:40:00|26643.7|26633.9|26643.5|26633.7|26644.1|26634.3|26641.2|26631.4|0
1595540700000|2020-07-23 21:45:00|26643.6|26633.8|26641.8|26632|26643.6|26633.8|26640.4|26630.6|0
1595541000000|2020-07-23 21:50:00|26641.6|26631.8|26640.8|26631|26641.6|26631.8|26639|26629.2|0
1595541300000|2020-07-23 21:55:00|26640.2|26630.4|26642.7|26632.9|26643.8|26634|26639.9|26630.1|0
1595541600000|2020-07-23 22:00:00|26648.1|26643.3|26676.1|26671.3|26686.1|26681.3|26642.1|26637.3|316
1595541900000|2020-07-23 22:05:00|26677.1|26672.3|26694.6|26689.8|26695.1|26690.3|26671.6|26666.8|99
1595542200000|2020-07-23 22:10:00|26693.1|26688.3|26693.6|26688.8|26695.6|26690.8|26687.6|26682.8|67
1595542500000|2020-07-23 22:15:00|26693.1|26688.3|26679.6|26674.8|26695.6|26690.8|26679.1|26674.3|158
1595542800000|2020-07-23 22:20:00|26680.1|26675.3|26679.6|26674.8|26681.1|26676.3|26675.6|26670.8|59
1595543100000|2020-07-23 22:25:00|26680.6|26675.8|26693.6|26688.8|26694.1|26689.3|26675.1|26670.3|58
1595543400000|2020-07-23 22:30:00|26693.1|26688.3|26696.6|26691.8|26698.1|26693.3|26690.1|26685.3|81
1595543700000|2020-07-23 22:35:00|26696.1|26691.3|26693.1|26688.3|26698.6|26693.8|26692.6|26687.8|48
1595544000000|2020-07-23 22:40:00|26692.6|26687.8|26693.6|26688.8|26698.6|26693.8|26688.6|26683.8|69
1595544300000|2020-07-23 22:45:00|26693.1|26688.3|26695.1|26690.3|26696.6|26691.8|26693.1|26688.3|26
1595544600000|2020-07-23 22:50:00|26695.6|26690.8|26695.1|26690.3|26699.1|26694.3|26692.6|26687.8|48
1595544900000|2020-07-23 22:55:00|26694.6|26689.8|26708.6|26703.8|26709.1|26704.3|26687.6|26682.8|128
1595545200000|2020-07-23 23:00:00|26709.1|26704.3|26680.6|26675.8|26711.6|26706.8|26676.6|26671.8|155
1595545500000|2020-07-23 23:05:00|26679.6|26674.8|26668.1|26663.3|26685.1|26680.3|26668.1|26663.3|137
1595545800000|2020-07-23 23:10:00|26667.6|26662.8|26651.1|26646.3|26668.1|26663.3|26641.6|26636.8|388
1595546100000|2020-07-23 23:15:00|26650.6|26645.8|26661.1|26656.3|26661.6|26656.8|26650.1|26645.3|64
1595546400000|2020-07-23 23:20:00|26660.6|26655.8|26668.6|26663.8|26670.6|26665.8|26655.1|26650.3|89
1595546700000|2020-07-23 23:25:00|26669.1|26664.3|26679.6|26674.8|26679.6|26674.8|26663.6|26658.8|63
1595547000000|2020-07-23 23:30:00|26681.6|26676.8|26663.6|26658.8|26690.1|26685.3|26659.6|26654.8|131
1595547300000|2020-07-23 23:35:00|26661.1|26656.3|26665.6|26660.8|26665.6|26660.8|26644.6|26639.8|115
1595547600000|2020-07-23 23:40:00|26665.1|26660.3|26667.6|26662.8|26680.1|26675.3|26657.6|26652.8|94
1595547900000|2020-07-23 23:45:00|26665.6|26660.8|26664.6|26659.8|26674.1|26669.3|26662.1|26657.3|50
1595548200000|2020-07-23 23:50:00|26664.1|26659.3|26656.1|26651.3|26665.6|26660.8|26636.1|26631.3|272
1595548500000|2020-07-23 23:55:00|26655.6|26650.8|26664.1|26659.3|26673.6|26668.8|26654.1|26649.3|197
1595548800000|2020-07-24 00:00:00|26663.6|26658.8|26667.1|26662.3|26670.1|26665.3|26656.1|26651.3|149
1595549100000|2020-07-24 00:05:00|26666.6|26661.8|26680.1|26675.3|26686.1|26681.3|26658.1|26653.3|351
1595549400000|2020-07-24 00:10:00|26681.1|26676.3|26672.1|26667.3|26683.1|26678.3|26670.6|26665.8|92
1595549700000|2020-07-24 00:15:00|26672.6|26667.8|26679.1|26674.3|26683.6|26678.8|26668.6|26663.8|222
1595550000000|2020-07-24 00:20:00|26678.6|26673.8|26672.6|26667.8|26678.6|26673.8|26663.6|26658.8|58
1595550300000|2020-07-24 00:25:00|26673.1|26668.3|26677.6|26672.8|26693.6|26688.8|26672.1|26667.3|227
1595550600000|2020-07-24 00:30:00|26678.1|26673.3|26671.6|26666.8|26685.1|26680.3|26667.1|26662.3|36
1595550900000|2020-07-24 00:35:00|26671.1|26666.3|26671.1|26666.3|26676.6|26671.8|26666.1|26661.3|34
1595551200000|2020-07-24 00:40:00|26671.6|26666.8|26663.6|26658.8|26671.6|26666.8|26659.1|26654.3|73
1595551500000|2020-07-24 00:45:00|26663.1|26658.3|26669.6|26664.8|26675.6|26670.8|26661.6|26656.8|76
1595551800000|2020-07-24 00:50:00|26670.1|26665.3|26679.6|26674.8|26680.6|26675.8|26669.6|26664.8|20
1595552100000|2020-07-24 00:55:00|26679.1|26674.3|26719.6|26714.8|26723.6|26718.8|26679.1|26674.3|292
1595552400000|2020-07-24 01:00:00|26720.6|26715.8|26720.1|26715.3|26723.1|26718.3|26712.6|26707.8|159
1595552700000|2020-07-24 01:05:00|26720.6|26715.8|26708.1|26703.3|26721.1|26716.3|26706.6|26701.8|100
1595553000000|2020-07-24 01:10:00|26708.6|26703.8|26698.6|26693.8|26708.6|26703.8|26693.1|26688.3|95
1595553300000|2020-07-24 01:15:00|26699.1|26694.3|26698.6|26693.8|26700.1|26695.3|26688.1|26683.3|70
1595553600000|2020-07-24 01:20:00|26699.1|26694.3|26691.6|26686.8|26701.1|26696.3|26691.6|26686.8|62
1595553900000|2020-07-24 01:25:00|26691.1|26686.3|26698.6|26693.8|26703.6|26698.8|26690.1|26685.3|110
1595554200000|2020-07-24 01:30:00|26699.1|26694.3|26705.1|26700.3|26707.6|26702.8|26693.6|26688.8|87
1595554500000|2020-07-24 01:35:00|26706.6|26701.8|26691.6|26686.8|26706.6|26701.8|26686.6|26681.8|251
1595554800000|2020-07-24 01:40:00|26692.1|26687.3|26682.6|26677.8|26696.1|26691.3|26682.6|26677.8|54
1595555100000|2020-07-24 01:45:00|26683.1|26678.3|26659.6|26654.8|26683.6|26678.8|26641.6|26636.8|464
1595555400000|2020-07-24 01:50:00|26657.6|26652.8|26664.6|26659.8|26668.6|26663.8|26655.1|26650.3|123
1595555700000|2020-07-24 01:55:00|26664.1|26659.3|26676.6|26671.8|26678.1|26673.3|26660.6|26655.8|130
1595556000000|2020-07-24 02:00:00|26676.1|26671.3|26653.6|26648.8|26676.6|26671.8|26653.6|26648.8|85
1595556300000|2020-07-24 02:05:00|26654.1|26649.3|26666.6|26661.8|26668.1|26663.3|26648.6|26643.8|61
1595556600000|2020-07-24 02:10:00|26666.1|26661.3|26668.6|26663.8|26670.6|26665.8|26657.1|26652.3|88
1595556900000|2020-07-24 02:15:00|26669.1|26664.3|26665.1|26660.3|26671.1|26666.3|26661.6|26656.8|34
1595557200000|2020-07-24 02:20:00|26664.1|26659.3|26660.1|26655.3|26667.1|26662.3|26660.1|26655.3|29
1595557500000|2020-07-24 02:25:00|26659.6|26654.8|26655.1|26650.3|26661.6|26656.8|26642.1|26637.3|134
1595557800000|2020-07-24 02:30:00|26654.1|26649.3|26642.1|26637.3|26654.6|26649.8|26640.6|26635.8|117
1595558100000|2020-07-24 02:35:00|26640.6|26635.8|26652.1|26647.3|26655.6|26650.8|26636.1|26631.3|100
1595558400000|2020-07-24 02:40:00|26652.6|26647.8|26655.6|26650.8|26659.1|26654.3|26650.6|26645.8|72
1595558700000|2020-07-24 02:45:00|26655.1|26650.3|26647.1|26642.3|26655.6|26650.8|26646.1|26641.3|291
1595559000000|2020-07-24 02:50:00|26646.6|26641.8|26639.1|26634.3|26648.6|26643.8|26634.1|26629.3|223
1595559300000|2020-07-24 02:55:00|26638.6|26633.8|26655.1|26650.3|26655.6|26650.8|26638.6|26633.8|98
1595559600000|2020-07-24 03:00:00|26654.6|26649.8|26638.6|26633.8|26655.6|26650.8|26628.6|26623.8|82
1595559900000|2020-07-24 03:05:00|26638.1|26633.3|26640.6|26635.8|26641.6|26636.8|26623.1|26618.3|198
1595560200000|2020-07-24 03:10:00|26640.1|26635.3|26637.6|26632.8|26640.1|26635.3|26624.1|26619.3|166
1595560500000|2020-07-24 03:15:00|26637.1|26632.3|26627.1|26622.3|26637.6|26632.8|26624.1|26619.3|66
1595560800000|2020-07-24 03:20:00|26626.6|26621.8|26602.1|26597.3|26628.1|26623.3|26601.1|26596.3|334
1595561100000|2020-07-24 03:25:00|26601.6|26596.8|26604.1|26599.3|26612.6|26607.8|26587.1|26582.3|283
1595561400000|2020-07-24 03:30:00|26603.6|26598.8|26596.1|26591.3|26605.1|26600.3|26581.6|26576.8|401
1595561700000|2020-07-24 03:35:00|26595.6|26590.8|26591.1|26586.3|26597.1|26592.3|26584.1|26579.3|259
1595562000000|2020-07-24 03:40:00|26590.6|26585.8|26573.1|26568.3|26591.1|26586.3|26563.1|26558.3|692
1595562300000|2020-07-24 03:45:00|26573.6|26568.8|26550.1|26545.3|26573.6|26568.8|26529.1|26524.3|1021
1595562600000|2020-07-24 03:50:00|26551.1|26546.3|26532.6|26527.8|26556.1|26551.3|26530.6|26525.8|360
1595562900000|2020-07-24 03:55:00|26532.1|26527.3|26547.1|26542.3|26556.6|26551.8|26531.1|26526.3|284
1595563200000|2020-07-24 04:00:00|26546.1|26541.3|26542.1|26537.3|26553.6|26548.8|26540.1|26535.3|230
1595563500000|2020-07-24 04:05:00|26541.6|26536.8|26541.1|26536.3|26548.1|26543.3|26513.1|26508.3|550
1595563800000|2020-07-24 04:10:00|26540.6|26535.8|26529.1|26524.3|26548.6|26543.8|26525.6|26520.8|234
1595564100000|2020-07-24 04:15:00|26527.6|26522.8|26523.1|26518.3|26536.6|26531.8|26514.6|26509.8|205
1595564400000|2020-07-24 04:20:00|26523.6|26518.8|26529.1|26524.3|26535.1|26530.3|26508.6|26503.8|201
1595564700000|2020-07-24 04:25:00|26529.6|26524.8|26529.1|26524.3|26538.1|26533.3|26526.6|26521.8|121
1595565000000|2020-07-24 04:30:00|26528.6|26523.8|26541.6|26536.8|26554.1|26549.3|26522.1|26517.3|321
1595565300000|2020-07-24 04:35:00|26541.1|26536.3|26551.1|26546.3|26558.1|26553.3|26540.6|26535.8|365
1595565600000|2020-07-24 04:40:00|26553.1|26548.3|26570.1|26565.3|26578.1|26573.3|26551.1|26546.3|369
1595565900000|2020-07-24 04:45:00|26570.6|26565.8|26561.1|26556.3|26572.1|26567.3|26557.1|26552.3|191
1595566200000|2020-07-24 04:50:00|26560.6|26555.8|26558.1|26553.3|26562.6|26557.8|26550.1|26545.3|269
1595566500000|2020-07-24 04:55:00|26558.6|26553.8|26552.1|26547.3|26564.1|26559.3|26545.1|26540.3|97
1595566800000|2020-07-24 05:00:00|26551.6|26546.8|26537.1|26532.3|26554.1|26549.3|26524.1|26519.3|352
1595567100000|2020-07-24 05:05:00|26536.6|26531.8|26547.1|26542.3|26556.6|26551.8|26536.6|26531.8|225
1595567400000|2020-07-24 05:10:00|26546.6|26541.8|26549.6|26544.8|26556.1|26551.3|26533.6|26528.8|162
1595567700000|2020-07-24 05:15:00|26549.1|26544.3|26549.6|26544.8|26551.6|26546.8|26537.1|26532.3|271
1595568000000|2020-07-24 05:20:00|26549.1|26544.3|26541.1|26536.3|26549.6|26544.8|26522.6|26517.8|189
1595568300000|2020-07-24 05:25:00|26541.6|26536.8|26529.1|26524.3|26549.1|26544.3|26527.1|26522.3|98
1595568600000|2020-07-24 05:30:00|26528.6|26523.8|26531.6|26526.8|26541.1|26536.3|26513.1|26508.3|251
1595568900000|2020-07-24 05:35:00|26531.1|26526.3|26519.1|26514.3|26539.1|26534.3|26512.6|26507.8|299
1595569200000|2020-07-24 05:40:00|26519.6|26514.8|26520.1|26515.3|26533.1|26528.3|26501.6|26496.8|289
1595569500000|2020-07-24 05:45:00|26520.6|26515.8|26500.1|26495.3|26521.1|26516.3|26485.1|26480.3|344
1595569800000|2020-07-24 05:50:00|26501.1|26496.3|26512.6|26507.8|26515.1|26510.3|26493.1|26488.3|305
1595570100000|2020-07-24 05:55:00|26513.1|26508.3|26515.6|26510.8|26523.1|26518.3|26508.6|26503.8|172
1595570400000|2020-07-24 06:00:00|26515|26511.4|26537|26533.4|26550|26546.4|26496.5|26492.9|654
1595570700000|2020-07-24 06:05:00|26536.5|26532.9|26546.5|26542.9|26554|26550.4|26536.5|26532.9|295
1595571000000|2020-07-24 06:10:00|26546|26542.4|26563|26559.4|26581.5|26577.9|26545|26541.4|317
1595571300000|2020-07-24 06:15:00|26563.5|26559.9|26540.5|26536.9|26570|26566.4|26536.5|26532.9|362
1595571600000|2020-07-24 06:20:00|26540|26536.4|26550|26546.4|26563.5|26559.9|26540|26536.4|152
1595571900000|2020-07-24 06:25:00|26549.5|26545.9|26568|26564.4|26580|26576.4|26542.5|26538.9|242
1595572200000|2020-07-24 06:30:00|26567.5|26563.9|26554.5|26550.9|26574|26570.4|26546.5|26542.9|192
1595572500000|2020-07-24 06:35:00|26554|26550.4|26533|26529.4|26554.5|26550.9|26525|26521.4|183
1595572800000|2020-07-24 06:40:00|26532.5|26528.9|26523.5|26519.9|26548.5|26544.9|26522|26518.4|133
1595573100000|2020-07-24 06:45:00|26524|26520.4|26518|26514.4|26539|26535.4|26496|26492.4|502
1595573400000|2020-07-24 06:50:00|26518.5|26514.9|26505|26501.4|26528|26524.4|26492.5|26488.9|444
1595573700000|2020-07-24 06:55:00|26504.5|26500.9|26474|26470.4|26508|26504.4|26469|26465.4|628
1595574000000|2020-07-24 07:00:00|26474.5|26470.9|26467|26463.4|26497|26493.4|26452.5|26448.9|1145
1595574300000|2020-07-24 07:05:00|26463.5|26459.9|26449|26445.4|26479.5|26475.9|26446|26442.4|676
1595574600000|2020-07-24 07:10:00|26448.5|26444.9|26443.5|26439.9|26460|26456.4|26437|26433.4|739
1595574900000|2020-07-24 07:15:00|26454.5|26450.9|26430.5|26426.9|26460.5|26456.9|26418.5|26414.9|1511
1595575200000|2020-07-24 07:20:00|26431.5|26427.9|26453.5|26449.9|26455|26451.4|26423.5|26419.9|805
1595575500000|2020-07-24 07:25:00|26453|26449.4|26450|26446.4|26458.5|26454.9|26441.5|26437.9|584
1595575800000|2020-07-24 07:30:00|26451.5|26447.9|26410|26406.4|26466.5|26462.9|26402|26398.4|1282
1595576100000|2020-07-24 07:35:00|26410.5|26406.9|26443.5|26439.9|26449|26445.4|26405.5|26401.9|697
1595576400000|2020-07-24 07:40:00|26444|26440.4|26451.5|26447.9|26470|26466.4|26434.5|26430.9|585
1595576700000|2020-07-24 07:45:00|26452|26448.4|26456|26452.4|26472|26468.4|26449.5|26445.9|333
1595577000000|2020-07-24 07:50:00|26456.5|26452.9|26456|26452.4|26466.5|26462.9|26441.5|26437.9|341
1595577300000|2020-07-24 07:55:00|26455.5|26451.9|26453.5|26449.9|26458|26454.4|26435.5|26431.9|357
1595577600000|2020-07-24 08:00:00|26454.5|26450.9|26482.5|26478.9|26483.5|26479.9|26442.5|26438.9|476
1595577900000|2020-07-24 08:05:00|26483|26479.4|26454.5|26450.9|26495.5|26491.9|26452|26448.4|603
1595578200000|2020-07-24 08:10:00|26454|26450.4|26516|26512.4|26525|26521.4|26451.5|26447.9|771
1595578500000|2020-07-24 08:15:00|26515.5|26511.9|26504.5|26500.9|26520.5|26516.9|26493|26489.4|491
1595578800000|2020-07-24 08:20:00|26504|26500.4|26494|26490.4|26505|26501.4|26482|26478.4|262
1595579100000|2020-07-24 08:25:00|26494.5|26490.9|26497|26493.4|26499.5|26495.9|26476|26472.4|230
1595579400000|2020-07-24 08:30:00|26496.5|26492.9|26521.5|26517.9|26533.5|26529.9|26494|26490.4|447
1595579700000|2020-07-24 08:35:00|26522|26518.4|26526|26522.4|26539.5|26535.9|26496.5|26492.9|414
1595580000000|2020-07-24 08:40:00|26527|26523.4|26519.5|26515.9|26530.5|26526.9|26511.5|26507.9|200
1595580300000|2020-07-24 08:45:00|26520|26516.4|26508.5|26504.9|26520|26516.4|26501|26497.4|266
1595580600000|2020-07-24 08:50:00|26509|26505.4|26539.5|26535.9|26542|26538.4|26506.5|26502.9|244
1595580900000|2020-07-24 08:55:00|26539|26535.4|26549.5|26545.9|26549.5|26545.9|26527.5|26523.9|422
1595581200000|2020-07-24 09:00:00|26550|26546.4|26539.5|26535.9|26553|26549.4|26537|26533.4|476
1595581500000|2020-07-24 09:05:00|26540|26536.4|26547.5|26543.9|26547.5|26543.9|26528.5|26524.9|277
1595581800000|2020-07-24 09:10:00|26547|26543.4|26557|26553.4|26565|26561.4|26544.5|26540.9|416
1595582100000|2020-07-24 09:15:00|26557.5|26553.9|26551|26547.4|26563.5|26559.9|26548.5|26544.9|168
1595582400000|2020-07-24 09:20:00|26551.5|26547.9|26544.5|26540.9|26563.5|26559.9|26540|26536.4|253
1595582700000|2020-07-24 09:25:00|26544|26540.4|26556.5|26552.9|26559|26555.4|26537|26533.4|138
1595583000000|2020-07-24 09:30:00|26557|26553.4|26560.5|26556.9|26571.5|26567.9|26552.5|26548.9|436
1595583300000|2020-07-24 09:35:00|26558.5|26554.9|26557.5|26553.9|26569.5|26565.9|26551|26547.4|249
1595583600000|2020-07-24 09:40:00|26558|26554.4|26574.5|26570.9|26583.5|26579.9|26554.5|26550.9|377
1595583900000|2020-07-24 09:45:00|26574|26570.4|26573.5|26569.9|26581|26577.4|26569.5|26565.9|337
1595584200000|2020-07-24 09:50:00|26574|26570.4|26601.5|26597.9|26603.5|26599.9|26574|26570.4|526
1595584500000|2020-07-24 09:55:00|26602|26598.4|26599.5|26595.9|26620.5|26616.9|26598|26594.4|554
1595584800000|2020-07-24 10:00:00|26600|26596.4|26604.5|26600.9|26612.5|26608.9|26592.5|26588.9|482
1595585100000|2020-07-24 10:05:00|26604|26600.4|26627.5|26623.9|26636.5|26632.9|26601.5|26597.9|484
1595585400000|2020-07-24 10:10:00|26628.5|26624.9|26611.5|26607.9|26633|26629.4|26606.5|26602.9|405
1595585700000|2020-07-24 10:15:00|26612|26608.4|26597.5|26593.9|26613.5|26609.9|26596|26592.4|330
1595586000000|2020-07-24 10:20:00|26598|26594.4|26640.5|26636.9|26645.5|26641.9|26597.5|26593.9|714
1595586300000|2020-07-24 10:25:00|26640|26636.4|26627|26623.4|26642.5|26638.9|26619.5|26615.9|341
1595586600000|2020-07-24 10:30:00|26627.5|26623.9|26597|26593.4|26635.5|26631.9|26596|26592.4|526
1595586900000|2020-07-24 10:35:00|26597.5|26593.9|26597.5|26593.9|26601.5|26597.9|26586|26582.4|468
1595587200000|2020-07-24 10:40:00|26596.5|26592.9|26584.5|26580.9|26599|26595.4|26581.5|26577.9|350
1595587500000|2020-07-24 10:45:00|26586.5|26582.9|26581|26577.4|26600|26596.4|26577.5|26573.9|226
1595587800000|2020-07-24 10:50:00|26580.5|26576.9|26587.5|26583.9|26606.5|26602.9|26576.5|26572.9|401
1595588100000|2020-07-24 10:55:00|26587|26583.4|26595.5|26591.9|26600|26596.4|26581.5|26577.9|244
1595588400000|2020-07-24 11:00:00|26596|26592.4|26613.5|26609.9|26619.5|26615.9|26591|26587.4|755
1595588700000|2020-07-24 11:05:00|26613|26609.4|26628|26624.4|26630.5|26626.9|26600.5|26596.9|341
1595589000000|2020-07-24 11:10:00|26627.5|26623.9|26590.5|26586.9|26631|26627.4|26590.5|26586.9|394
1595589300000|2020-07-24 11:15:00|26589.5|26585.9|26570.5|26566.9|26600|26596.4|26570.5|26566.9|827
1595589600000|2020-07-24 11:20:00|26571|26567.4|26584.5|26580.9|26586.5|26582.9|26569|26565.4|550
1595589900000|2020-07-24 11:25:00|26584|26580.4|26573.5|26569.9|26584.5|26580.9|26561|26557.4|339
1595590200000|2020-07-24 11:30:00|26574|26570.4|26551|26547.4|26578.5|26574.9|26549|26545.4|404
1595590500000|2020-07-24 11:35:00|26551.5|26547.9|26543.5|26539.9|26555.5|26551.9|26534|26530.4|650
1595590800000|2020-07-24 11:40:00|26541.5|26537.9|26553.5|26549.9|26557.5|26553.9|26536.5|26532.9|429
1595591100000|2020-07-24 11:45:00|26553|26549.4|26545.5|26541.9|26558|26554.4|26523|26519.4|854
1595591400000|2020-07-24 11:50:00|26545|26541.4|26551|26547.4|26565|26561.4|26543.5|26539.9|479
1595591700000|2020-07-24 11:55:00|26550.5|26546.9|26559|26555.4|26563.5|26559.9|26546|26542.4|311
1595592000000|2020-07-24 12:00:00|26558.5|26554.9|26562.5|26558.9|26569.5|26565.9|26549.5|26545.9|392
1595592300000|2020-07-24 12:05:00|26563|26559.4|26571.5|26567.9|26584.5|26580.9|26562.5|26558.9|566
1595592600000|2020-07-24 12:10:00|26572|26568.4|26575.5|26571.9|26580|26576.4|26562|26558.4|336
1595592900000|2020-07-24 12:15:00|26576|26572.4|26567|26563.4|26581.5|26577.9|26563.5|26559.9|174
1595593200000|2020-07-24 12:20:00|26568.5|26564.9|26557.5|26553.9|26583|26579.4|26554.5|26550.9|395
1595593500000|2020-07-24 12:25:00|26560|26556.4|26576.5|26572.9|26580.5|26576.9|26560|26556.4|269
1595593800000|2020-07-24 12:30:00|26577|26573.4|26560.5|26556.9|26579|26575.4|26554|26550.4|334
1595594100000|2020-07-24 12:35:00|26560|26556.4|26553|26549.4|26570.5|26566.9|26553|26549.4|246
1595594400000|2020-07-24 12:40:00|26554.5|26550.9|26580.5|26576.9|26587.5|26583.9|26553.5|26549.9|625
1595594700000|2020-07-24 12:45:00|26581|26577.4|26594.5|26590.9|26596|26592.4|26571.5|26567.9|367
1595595000000|2020-07-24 12:50:00|26594|26590.4|26581.5|26577.9|26595|26591.4|26573.5|26569.9|329
1595595300000|2020-07-24 12:55:00|26581|26577.4|26563.5|26559.9|26585.5|26581.9|26560.5|26556.9|398
1595595600000|2020-07-24 13:00:00|26563|26559.4|26557.5|26553.9|26571|26567.4|26548.5|26544.9|538
1595595900000|2020-07-24 13:05:00|26558|26554.4|26533.5|26529.9|26564|26560.4|26531.5|26527.9|621
1595596200000|2020-07-24 13:10:00|26533|26529.4|26531.5|26527.9|26544.5|26540.9|26528.5|26524.9|569
1595596500000|2020-07-24 13:15:00|26532|26528.4|26505.5|26501.9|26533.5|26529.9|26501.5|26497.9|1043
1595596800000|2020-07-24 13:20:00|26507|26503.4|26517.5|26513.9|26521|26517.4|26497.5|26493.9|827
1595597100000|2020-07-24 13:25:00|26517|26513.4|26512|26508.4|26520|26516.4|26499.5|26495.9|784
1595597400000|2020-07-24 13:30:00|26511.4|26509|26509.9|26507.5|26529.9|26527.5|26491.4|26489|5555
1595597700000|2020-07-24 13:35:00|26510.4|26508|26490.4|26488|26523.4|26521|26465.9|26463.5|4606
1595598000000|2020-07-24 13:40:00|26490.9|26488.5|26501.9|26499.5|26543.9|26541.5|26484.9|26482.5|4382
1595598300000|2020-07-24 13:45:00|26495.4|26493|26520.9|26518.5|26555.4|26553|26490.4|26488|3473
1595598600000|2020-07-24 13:50:00|26521.9|26519.5|26510.4|26508|26548.9|26546.5|26505.9|26503.5|2522
1595598900000|2020-07-24 13:55:00|26510.9|26508.5|26543.9|26541.5|26550.4|26548|26509.4|26507|1827
1595599200000|2020-07-24 14:00:00|26544.4|26542|26543.9|26541.5|26572.9|26570.5|26530.4|26528|2519
1595599500000|2020-07-24 14:05:00|26545.9|26543.5|26557.9|26555.5|26563.4|26561|26528.4|26526|2142
1595599800000|2020-07-24 14:10:00|26556.5|26554.1|26574|26571.6|26581|26578.6|26553|26550.6|1879
1595600100000|2020-07-24 14:15:00|26573.5|26571.1|26586.5|26584.1|26605.5|26603.1|26564|26561.6|1609
1595600400000|2020-07-24 14:20:00|26587|26584.6|26591|26588.6|26595.5|26593.1|26572.5|26570.1|1373
1595600700000|2020-07-24 14:25:00|26591.5|26589.1|26575|26572.6|26609|26606.6|26574|26571.6|1760
1595601000000|2020-07-24 14:30:00|26575.5|26573.1|26520|26517.6|26588|26585.6|26511.5|26509.1|2507
1595601300000|2020-07-24 14:35:00|26521.5|26519.1|26529.5|26527.1|26548.5|26546.1|26507|26504.6|1938
1595601600000|2020-07-24 14:40:00|26529|26526.6|26573.5|26571.1|26585|26582.6|26527|26524.6|1649
1595601900000|2020-07-24 14:45:00|26574|26571.6|26572.5|26570.1|26587|26584.6|26547|26544.6|1215
1595602200000|2020-07-24 14:50:00|26573.5|26571.1|26582.5|26580.1|26588|26585.6|26560.5|26558.1|965
1595602500000|2020-07-24 14:55:00|26581.5|26579.1|26605|26602.6|26611|26608.6|26571.5|26569.1|1385
1595602800000|2020-07-24 15:00:00|26604.5|26602.1|26593|26590.6|26629|26626.6|26591|26588.6|1524
1595603100000|2020-07-24 15:05:00|26592.5|26590.1|26577|26574.6|26595.5|26593.1|26575|26572.6|1406
1595603400000|2020-07-24 15:10:00|26576.5|26574.1|26564|26561.6|26587.5|26585.1|26562.5|26560.1|1016
1595603700000|2020-07-24 15:15:00|26563.5|26561.1|26544.5|26542.1|26577|26574.6|26537|26534.6|1260
1595604000000|2020-07-24 15:20:00|26544|26541.6|26545.5|26543.1|26564|26561.6|26520.5|26518.1|1725
1595604300000|2020-07-24 15:25:00|26544.5|26542.1|26547.5|26545.1|26557|26554.6|26537|26534.6|1349
1595604600000|2020-07-24 15:30:00|26546.5|26544.1|26519.5|26517.1|26553|26550.6|26513|26510.6|1379
1595604900000|2020-07-24 15:35:00|26520.5|26518.1|26509.5|26507.1|26535.5|26533.1|26493|26490.6|1376
1595605200000|2020-07-24 15:40:00|26510|26507.6|26531.5|26529.1|26534|26531.6|26505.5|26503.1|1029
1595605500000|2020-07-24 15:45:00|26532|26529.6|26505.5|26503.1|26536.5|26534.1|26497.5|26495.1|1182
1595605800000|2020-07-24 15:50:00|26505|26502.6|26521.5|26519.1|26530.5|26528.1|26505|26502.6|613
1595606100000|2020-07-24 15:55:00|26521|26518.6|26527|26524.6|26531.5|26529.1|26494|26491.6|1220
1595606400000|2020-07-24 16:00:00|26526.5|26524.1|26489.5|26487.1|26537|26534.6|26487|26484.6|1590
1595606700000|2020-07-24 16:05:00|26490|26487.6|26491.5|26489.1|26495|26492.6|26473|26470.6|1680
1595607000000|2020-07-24 16:10:00|26492|26489.6|26511|26508.6|26518|26515.6|26489|26486.6|939
1595607300000|2020-07-24 16:15:00|26511.5|26509.1|26512.5|26510.1|26529|26526.6|26507|26504.6|1411
1595607600000|2020-07-24 16:20:00|26513|26510.6|26513.5|26511.1|26534|26531.6|26504|26501.6|1163
1595607900000|2020-07-24 16:25:00|26513|26510.6|26523|26520.6|26538.5|26536.1|26512.5|26510.1|1383
1595608200000|2020-07-24 16:30:00|26523.5|26521.1|26514.5|26512.1|26539|26536.6|26507.5|26505.1|1070
1595608500000|2020-07-24 16:35:00|26515|26512.6|26510.5|26508.1|26529|26526.6|26504|26501.6|838
1595608800000|2020-07-24 16:40:00|26510|26507.6|26487.5|26485.1|26512|26509.6|26486|26483.6|758
1595609100000|2020-07-24 16:45:00|26487|26484.6|26491|26488.6|26497.5|26495.1|26484|26481.6|571
1595609400000|2020-07-24 16:50:00|26490.5|26488.1|26492|26489.6|26509|26506.6|26486|26483.6|1118
1595609700000|2020-07-24 16:55:00|26492.5|26490.1|26495.5|26493.1|26503|26500.6|26475.5|26473.1|1208
1595610000000|2020-07-24 17:00:00|26495|26492.6|26493|26490.6|26519|26516.6|26488|26485.6|985
1595610300000|2020-07-24 17:05:00|26492.5|26490.1|26456.5|26454.1|26498|26495.6|26444|26441.6|1868
1595610600000|2020-07-24 17:10:00|26455.5|26453.1|26434|26431.6|26470.5|26468.1|26432.5|26430.1|1513
1595610900000|2020-07-24 17:15:00|26433.5|26431.1|26442|26439.6|26446.5|26444.1|26421.5|26419.1|1195
1595611200000|2020-07-24 17:20:00|26441.5|26439.1|26463|26460.6|26466.5|26464.1|26441.5|26439.1|1025
1595611500000|2020-07-24 17:25:00|26462.5|26460.1|26482|26479.6|26485|26482.6|26461|26458.6|1157
1595611800000|2020-07-24 17:30:00|26482.5|26480.1|26451.5|26449.1|26483.5|26481.1|26449.5|26447.1|720
1595612100000|2020-07-24 17:35:00|26451|26448.6|26455|26452.6|26469.5|26467.1|26446|26443.6|690
1595612400000|2020-07-24 17:40:00|26455.5|26453.1|26462|26459.6|26464.5|26462.1|26449.5|26447.1|884
1595612700000|2020-07-24 17:45:00|26461.5|26459.1|26484|26481.6|26485|26482.6|26457|26454.6|1284
1595613000000|2020-07-24 17:50:00|26483.5|26481.1|26481|26478.6|26490|26487.6|26465|26462.6|823
1595613300000|2020-07-24 17:55:00|26481.5|26479.1|26474|26471.6|26483|26480.6|26463|26460.6|743
1595613600000|2020-07-24 18:00:00|26475|26472.6|26479|26476.6|26492|26489.6|26463|26460.6|1050
1595613900000|2020-07-24 18:05:00|26479.5|26477.1|26501.5|26499.1|26512|26509.6|26471.5|26469.1|766
1595614200000|2020-07-24 18:10:00|26502|26499.6|26497|26494.6|26513.5|26511.1|26485.5|26483.1|843
1595614500000|2020-07-24 18:15:00|26495|26492.6|26490.5|26488.1|26504|26501.6|26483.5|26481.1|875
1595614800000|2020-07-24 18:20:00|26492|26489.6|26509.5|26507.1|26512.5|26510.1|26485.5|26483.1|1189
1595615100000|2020-07-24 18:25:00|26510|26507.6|26528|26525.6|26529.5|26527.1|26504|26501.6|1158
1595615400000|2020-07-24 18:30:00|26528.5|26526.1|26502.5|26500.1|26528.5|26526.1|26500.5|26498.1|955
1595615700000|2020-07-24 18:35:00|26502|26499.6|26514|26511.6|26516|26513.6|26484|26481.6|1104
1595616000000|2020-07-24 18:40:00|26514.5|26512.1|26501|26498.6|26528.5|26526.1|26499.5|26497.1|657
1595616300000|2020-07-24 18:45:00|26501.5|26499.1|26493|26490.6|26517|26514.6|26492|26489.6|665
1595616600000|2020-07-24 18:50:00|26493.5|26491.1|26471|26468.6|26501|26498.6|26468.5|26466.1|817
1595616900000|2020-07-24 18:55:00|26470.5|26468.1|26477|26474.6|26481.5|26479.1|26458|26455.6|689
1595617200000|2020-07-24 19:00:00|26476|26473.6|26505.5|26503.1|26509.5|26507.1|26467|26464.6|1005
1595617500000|2020-07-24 19:05:00|26505|26502.6|26505|26502.6|26515.5|26513.1|26496.5|26494.1|746
1595617800000|2020-07-24 19:10:00|26505.5|26503.1|26515.5|26513.1|26537|26534.6|26501|26498.6|1122
1595618100000|2020-07-24 19:15:00|26515|26512.6|26461|26458.6|26517.5|26515.1|26458|26455.6|1287
1595618400000|2020-07-24 19:20:00|26461.3|26458.9|26454.8|26452.4|26481.8|26479.4|26452.3|26449.9|1141
1595618700000|2020-07-24 19:25:00|26455.3|26452.9|26436.3|26433.9|26468.3|26465.9|26425.3|26422.9|1422
1595619000000|2020-07-24 19:30:00|26435.8|26433.4|26409.3|26406.9|26449.8|26447.4|26401.8|26399.4|2086
1595619300000|2020-07-24 19:35:00|26408.8|26406.4|26469.8|26467.4|26480.8|26478.4|26408.8|26406.4|2104
1595619600000|2020-07-24 19:40:00|26470.3|26467.9|26457.3|26454.9|26488.8|26486.4|26454.3|26451.9|1215
1595619900000|2020-07-24 19:45:00|26457.8|26455.4|26461.3|26458.9|26472.3|26469.9|26438.3|26435.9|1226
1595620200000|2020-07-24 19:50:00|26459.3|26456.9|26468.3|26465.9|26495.3|26492.9|26435.3|26432.9|2247
1595620500000|2020-07-24 19:55:00|26469.3|26466.9|26475.3|26472.9|26482.8|26480.4|26439.3|26436.9|3183
1595620800000|2020-07-24 20:00:00|26476.5|26471.7|26472.5|26467.7|26488.5|26483.7|26466.5|26461.7|1416
1595621100000|2020-07-24 20:05:00|26473|26468.2|26469.5|26464.7|26475.5|26470.7|26460|26455.2|716
1595621400000|2020-07-24 20:10:00|26469|26464.2|26431.4|26421.6|26469.5|26464.7|26423|26418.2|915
1595621700000|2020-07-24 20:15:00|26431.3|26421.5|26437.7|26427.9|26442.4|26432.6|26430|26420.2|7
1595622000000|2020-07-24 20:20:00|26437.6|26427.8|26442.2|26432.4|26445.1|26435.3|26437.6|26427.8|0
1595622300000|2020-07-24 20:25:00|26441.6|26431.8|26441.7|26431.9|26441.9|26432.1|26438.3|26428.5|0
1595622600000|2020-07-24 20:30:00|26439.5|26434.7|26450.5|26445.7|26452.5|26447.7|26436.5|26431.7|151
1595622900000|2020-07-24 20:35:00|26449.5|26444.7|26442.5|26437.7|26452.5|26447.7|26442.5|26437.7|81
1595623200000|2020-07-24 20:40:00|26445.5|26440.7|26439.5|26434.7|26445.5|26440.7|26435.5|26430.7|116
1595623500000|2020-07-24 20:45:00|26438.5|26433.7|26440.5|26435.7|26450.5|26445.7|26432.5|26427.7|110
1595623800000|2020-07-24 20:50:00|26441.5|26436.7|26444.5|26439.7|26449.5|26444.7|26441.5|26436.7|56
1595624100000|2020-07-24 20:55:00|26442.5|26437.7|26439.3|26429.5|26448.5|26443.7|26436.8|26427|50
1595800800000|2020-07-26 22:00:00|26448.5|26443.7|26428.5|26423.7|26481.5|26476.7|26416.5|26411.7|973
1595801100000|2020-07-26 22:05:00|26428|26423.2|26422|26417.2|26445.5|26440.7|26420|26415.2|352
1595801400000|2020-07-26 22:10:00|26421|26416.2|26418|26413.2|26434|26429.2|26401|26396.2|227
1595801700000|2020-07-26 22:15:00|26418.5|26413.7|26387|26382.2|26427|26422.2|26376.5|26371.7|274
1595802000000|2020-07-26 22:20:00|26386.5|26381.7|26386.5|26381.7|26409.5|26404.7|26370.5|26365.7|508
1595802300000|2020-07-26 22:25:00|26386|26381.2|26412.5|26407.7|26417.5|26412.7|26385.5|26380.7|321
1595802600000|2020-07-26 22:30:00|26413|26408.2|26416.5|26411.7|26422.5|26417.7|26405.5|26400.7|278
1595802900000|2020-07-26 22:35:00|26417|26412.2|26430.5|26425.7|26433|26428.2|26416|26411.2|322
1595803200000|2020-07-26 22:40:00|26432|26427.2|26422.5|26417.7|26432|26427.2|26415|26410.2|167
1595803500000|2020-07-26 22:45:00|26422|26417.2|26406.5|26401.7|26422.5|26417.7|26391|26386.2|277
1595803800000|2020-07-26 22:50:00|26405.5|26400.7|26399.5|26394.7|26417.5|26412.7|26390.5|26385.7|188
1595804100000|2020-07-26 22:55:00|26399|26394.2|26397.5|26392.7|26403|26398.2|26379.5|26374.7|280
1595804400000|2020-07-26 23:00:00|26399.5|26394.7|26376.5|26371.7|26415.5|26410.7|26354.5|26349.7|910
1595804700000|2020-07-26 23:05:00|26378.5|26373.7|26367|26362.2|26378.5|26373.7|26352|26347.2|567
1595805000000|2020-07-26 23:10:00|26366.5|26361.7|26354|26349.2|26373|26368.2|26352|26347.2|166
1595805300000|2020-07-26 23:15:00|26354.5|26349.7|26378|26373.2|26383.5|26378.7|26341.5|26336.7|567
1595805600000|2020-07-26 23:20:00|26378.5|26373.7|26371.5|26366.7|26387.5|26382.7|26365.5|26360.7|218
1595805900000|2020-07-26 23:25:00|26371|26366.2|26363.5|26358.7|26389.5|26384.7|26361.5|26356.7|187
1595806200000|2020-07-26 23:30:00|26366|26361.2|26385.5|26380.7|26396.5|26391.7|26365.5|26360.7|344
1595806500000|2020-07-26 23:35:00|26386|26381.2|26409|26404.2|26416|26411.2|26384|26379.2|402
1595806800000|2020-07-26 23:40:00|26408.5|26403.7|26427|26422.2|26439|26434.2|26402|26397.2|457
1595807100000|2020-07-26 23:45:00|26427.5|26422.7|26439.5|26434.7|26447.5|26442.7|26424.5|26419.7|327
1595807400000|2020-07-26 23:50:00|26440|26435.2|26420|26415.2|26453.5|26448.7|26412.5|26407.7|490
1595807700000|2020-07-26 23:55:00|26419.5|26414.7|26414|26409.2|26431.5|26426.7|26411.5|26406.7|189
1595808000000|2020-07-27 00:00:00|26414.5|26409.7|26446.5|26441.7|26447.5|26442.7|26397.5|26392.7|468
1595808300000|2020-07-27 00:05:00|26446|26441.2|26463.5|26458.7|26466.5|26461.7|26431|26426.2|314
1595808600000|2020-07-27 00:10:00|26464|26459.2|26489|26484.2|26495.5|26490.7|26456|26451.2|715
1595808900000|2020-07-27 00:15:00|26489.5|26484.7|26502.5|26497.7|26506|26501.2|26485.5|26480.7|301
1595809200000|2020-07-27 00:20:00|26500.5|26495.7|26502.5|26497.7|26512|26507.2|26491.5|26486.7|360
1595809500000|2020-07-27 00:25:00|26503|26498.2|26534.5|26529.7|26537.5|26532.7|26495.5|26490.7|646
1595809800000|2020-07-27 00:30:00|26534|26529.2|26504.5|26499.7|26556.5|26551.7|26504.5|26499.7|789
1595810100000|2020-07-27 00:35:00|26504|26499.2|26512|26507.2|26518|26513.2|26498.5|26493.7|248
1595810400000|2020-07-27 00:40:00|26512.5|26507.7|26514.5|26509.7|26518.5|26513.7|26488.5|26483.7|266
1595810700000|2020-07-27 00:45:00|26515|26510.2|26522|26517.2|26527.5|26522.7|26514|26509.2|148
1595811000000|2020-07-27 00:50:00|26521.5|26516.7|26514|26509.2|26530.5|26525.7|26511|26506.2|389
1595811300000|2020-07-27 00:55:00|26513.5|26508.7|26512.5|26507.7|26523|26518.2|26505.5|26500.7|192
1595811600000|2020-07-27 01:00:00|26513|26508.2|26531|26526.2|26540|26535.2|26495|26490.2|431
1595811900000|2020-07-27 01:05:00|26530.5|26525.7|26533|26528.2|26557|26552.2|26530.5|26525.7|441
1595812200000|2020-07-27 01:10:00|26532.5|26527.7|26531.5|26526.7|26538.5|26533.7|26519|26514.2|332
1595812500000|2020-07-27 01:15:00|26531|26526.2|26533.5|26528.7|26535.5|26530.7|26517|26512.2|211
1595812800000|2020-07-27 01:20:00|26533|26528.2|26543.5|26538.7|26546.5|26541.7|26531.5|26526.7|388
1595813100000|2020-07-27 01:25:00|26544|26539.2|26551|26546.2|26561.5|26556.7|26532|26527.2|336
1595813400000|2020-07-27 01:30:00|26552|26547.2|26533.5|26528.7|26563.5|26558.7|26523|26518.2|532
1595813700000|2020-07-27 01:35:00|26533|26528.2|26549.5|26544.7|26559.5|26554.7|26531|26526.2|239
1595814000000|2020-07-27 01:40:00|26549|26544.2|26534|26529.2|26552.5|26547.7|26527|26522.2|236
1595814300000|2020-07-27 01:45:00|26533.5|26528.7|26545.5|26540.7|26547.5|26542.7|26532.5|26527.7|153
1595814600000|2020-07-27 01:50:00|26546|26541.2|26554.5|26549.7|26559.5|26554.7|26537.5|26532.7|274
1595814900000|2020-07-27 01:55:00|26554|26549.2|26549|26544.2|26571.5|26566.7|26542.5|26537.7|327
1595815200000|2020-07-27 02:00:00|26550.5|26545.7|26542.5|26537.7|26557.5|26552.7|26540|26535.2|167
1595815500000|2020-07-27 02:05:00|26543|26538.2|26551|26546.2|26558|26553.2|26539.5|26534.7|98
1595815800000|2020-07-27 02:10:00|26550.5|26545.7|26545.5|26540.7|26558|26553.2|26544.5|26539.7|111
1595816100000|2020-07-27 02:15:00|26546|26541.2|26540|26535.2|26548|26543.2|26532|26527.2|112
1595816400000|2020-07-27 02:20:00|26539.5|26534.7|26528.5|26523.7|26544|26539.2|26523.5|26518.7|228
1595816700000|2020-07-27 02:25:00|26527.5|26522.7|26512|26507.2|26533|26528.2|26504.5|26499.7|279
1595817000000|2020-07-27 02:30:00|26513.5|26508.7|26540.5|26535.7|26545|26540.2|26512.5|26507.7|298
1595817300000|2020-07-27 02:35:00|26540|26535.2|26543|26538.2|26549|26544.2|26533.5|26528.7|72
1595817600000|2020-07-27 02:40:00|26543.5|26538.7|26563.5|26558.7|26563.5|26558.7|26535.5|26530.7|267
1595817900000|2020-07-27 02:45:00|26564|26559.2|26582.5|26577.7|26605.5|26600.7|26564|26559.2|650
1595818200000|2020-07-27 02:50:00|26583|26578.2|26586.5|26581.7|26593|26588.2|26583|26578.2|155
1595818500000|2020-07-27 02:55:00|26587|26582.2|26588.5|26583.7|26594.5|26589.7|26583|26578.2|76
1595818800000|2020-07-27 03:00:00|26589|26584.2|26590.5|26585.7|26596|26591.2|26581|26576.2|89
1595819100000|2020-07-27 03:05:00|26591|26586.2|26585.5|26580.7|26598|26593.2|26578|26573.2|140
1595819400000|2020-07-27 03:10:00|26586|26581.2|26589.5|26584.7|26590.5|26585.7|26581|26576.2|65
1595819700000|2020-07-27 03:15:00|26590|26585.2|26583.5|26578.7|26608|26603.2|26579.5|26574.7|238
1595820000000|2020-07-27 03:20:00|26584|26579.2|26595|26590.2|26597|26592.2|26581.5|26576.7|86
1595820300000|2020-07-27 03:25:00|26594.5|26589.7|26583|26578.2|26595.5|26590.7|26580.5|26575.7|72
1595820600000|2020-07-27 03:30:00|26583.5|26578.7|26591|26586.2|26595|26590.2|26581|26576.2|173
1595820900000|2020-07-27 03:35:00|26590.5|26585.7|26567|26562.2|26598|26593.2|26567|26562.2|363
1595821200000|2020-07-27 03:40:00|26567.5|26562.7|26564.5|26559.7|26570|26565.2|26559.5|26554.7|277
1595821500000|2020-07-27 03:45:00|26565|26560.2|26558.5|26553.7|26565.5|26560.7|26550|26545.2|96
1595821800000|2020-07-27 03:50:00|26559|26554.2|26559.5|26554.7|26564.5|26559.7|26555|26550.2|115
1595822100000|2020-07-27 03:55:00|26560|26555.2|26565|26560.2|26571.5|26566.7|26560|26555.2|202
1595822400000|2020-07-27 04:00:00|26564.5|26559.7|26562|26557.2|26572|26567.2|26557|26552.2|56
1595822700000|2020-07-27 04:05:00|26561.5|26556.7|26570|26565.2|26576.5|26571.7|26558.5|26553.7|61
1595823000000|2020-07-27 04:10:00|26569.5|26564.7|26558.5|26553.7|26572.5|26567.7|26557.5|26552.7|36
1595823300000|2020-07-27 04:15:00|26558|26553.2|26561|26556.2|26561|26556.2|26553|26548.2|62
1595823600000|2020-07-27 04:20:00|26561.5|26556.7|26561.5|26556.7|26564|26559.2|26557|26552.2|59
1595823900000|2020-07-27 04:25:00|26561|26556.2|26570|26565.2|26570|26565.2|26559|26554.2|39
1595824200000|2020-07-27 04:30:00|26569.5|26564.7|26574|26569.2|26574|26569.2|26565.5|26560.7|54
1595824500000|2020-07-27 04:35:00|26573.5|26568.7|26572.5|26567.7|26579|26574.2|26572.5|26567.7|73
1595824800000|2020-07-27 04:40:00|26572|26567.2|26573|26568.2|26575.5|26570.7|26568|26563.2|32
1595825100000|2020-07-27 04:45:00|26572.5|26567.7|26571|26566.2|26577|26572.2|26566|26561.2|44
1595825400000|2020-07-27 04:50:00|26571.5|26566.7|26565|26560.2|26578.5|26573.7|26565|26560.2|50
1595825700000|2020-07-27 04:55:00|26565.5|26560.7|26555.5|26550.7|26565.5|26560.7|26555|26550.2|131
1595826000000|2020-07-27 05:00:00|26556|26551.2|26556.5|26551.7|26561|26556.2|26543.5|26538.7|204
1595826300000|2020-07-27 05:05:00|26556|26551.2|26543|26538.2|26556|26551.2|26534|26529.2|148
1595826600000|2020-07-27 05:10:00|26542.5|26537.7|26530.5|26525.7|26545.5|26540.7|26528.5|26523.7|160
1595826900000|2020-07-27 05:15:00|26530|26525.2|26536.5|26531.7|26541|26536.2|26526.5|26521.7|156
1595827200000|2020-07-27 05:20:00|26536|26531.2|26543.5|26538.7|26547|26542.2|26528.5|26523.7|202
1595827500000|2020-07-27 05:25:00|26544|26539.2|26542|26537.2|26548|26543.2|26540.5|26535.7|80
1595827800000|2020-07-27 05:30:00|26542.5|26537.7|26548|26543.2|26557|26552.2|26542|26537.2|90
1595828100000|2020-07-27 05:35:00|26549|26544.2|26537|26532.2|26550.5|26545.7|26530.5|26525.7|75
1595828400000|2020-07-27 05:40:00|26536.5|26531.7|26535|26530.2|26542|26537.2|26531|26526.2|53
1595828700000|2020-07-27 05:45:00|26533.5|26528.7|26545|26540.2|26551.5|26546.7|26533|26528.2|83
1595829000000|2020-07-27 05:50:00|26544.5|26539.7|26534|26529.2|26544.5|26539.7|26527.5|26522.7|75
1595829300000|2020-07-27 05:55:00|26534.5|26529.7|26524|26519.2|26545.5|26540.7|26522.5|26517.7|250
1595829600000|2020-07-27 06:00:00|26523.4|26519.8|26537.4|26533.8|26546.9|26543.3|26517.9|26514.3|398
1595829900000|2020-07-27 06:05:00|26536.9|26533.3|26519.4|26515.8|26536.9|26533.3|26507.9|26504.3|241
1595830200000|2020-07-27 06:10:00|26519.9|26516.3|26507.4|26503.8|26520.9|26517.3|26500.9|26497.3|170
1595830500000|2020-07-27 06:15:00|26506.9|26503.3|26516.9|26513.3|26521.4|26517.8|26506.9|26503.3|142
1595830800000|2020-07-27 06:20:00|26517.9|26514.3|26505.9|26502.3|26521.4|26517.8|26501.9|26498.3|92
1595831100000|2020-07-27 06:25:00|26505.4|26501.8|26501.4|26497.8|26512.9|26509.3|26499.9|26496.3|90
1595831400000|2020-07-27 06:30:00|26501.9|26498.3|26522.9|26519.3|26530.4|26526.8|26497.4|26493.8|273
1595831700000|2020-07-27 06:35:00|26523.4|26519.8|26520.9|26517.3|26525.9|26522.3|26515.4|26511.8|79
1595832000000|2020-07-27 06:40:00|26521.4|26517.8|26535.9|26532.3|26535.9|26532.3|26520.4|26516.8|139
1595832300000|2020-07-27 06:45:00|26535.4|26531.8|26530.9|26527.3|26542.9|26539.3|26523.9|26520.3|127
1595832600000|2020-07-27 06:50:00|26530.4|26526.8|26542.4|26538.8|26542.9|26539.3|26530.4|26526.8|108
1595832900000|2020-07-27 06:55:00|26541.9|26538.3|26523.4|26519.8|26545.4|26541.8|26520.9|26517.3|114
1595833200000|2020-07-27 07:00:00|26522.9|26519.3|26534.9|26531.3|26547.4|26543.8|26498.9|26495.3|521
1595833500000|2020-07-27 07:05:00|26535.4|26531.8|26525.4|26521.8|26550.4|26546.8|26522.4|26518.8|325
1595833800000|2020-07-27 07:10:00|26525.9|26522.3|26521.4|26517.8|26543.9|26540.3|26518.9|26515.3|233
1595834100000|2020-07-27 07:15:00|26521.9|26518.3|26499.4|26495.8|26525.9|26522.3|26491.4|26487.8|373
1595834400000|2020-07-27 07:20:00|26498.9|26495.3|26503.9|26500.3|26507.9|26504.3|26486.9|26483.3|259
1595834700000|2020-07-27 07:25:00|26502.9|26499.3|26488.4|26484.8|26503.9|26500.3|26481.9|26478.3|284
1595835000000|2020-07-27 07:30:00|26488.9|26485.3|26474.9|26471.3|26490.4|26486.8|26459.9|26456.3|619
1595835300000|2020-07-27 07:35:00|26474.4|26470.8|26472.9|26469.3|26486.9|26483.3|26452.9|26449.3|694
1595835600000|2020-07-27 07:40:00|26471.9|26468.3|26487.4|26483.8|26494.4|26490.8|26470.9|26467.3|377
1595835900000|2020-07-27 07:45:00|26486.9|26483.3|26484.4|26480.8|26505.9|26502.3|26480.9|26477.3|310
1595836200000|2020-07-27 07:50:00|26484.9|26481.3|26488.9|26485.3|26497.4|26493.8|26482.4|26478.8|373
1595836500000|2020-07-27 07:55:00|26488.4|26484.8|26505.9|26502.3|26505.9|26502.3|26475.4|26471.8|245
1595836800000|2020-07-27 08:00:00|26504.9|26501.3|26526.9|26523.3|26539.9|26536.3|26504.4|26500.8|407
1595837100000|2020-07-27 08:05:00|26527.4|26523.8|26523.9|26520.3|26536.4|26532.8|26520.4|26516.8|259
1595837400000|2020-07-27 08:10:00|26523.4|26519.8|26542.9|26539.3|26546.9|26543.3|26522.4|26518.8|234
1595837700000|2020-07-27 08:15:00|26543.4|26539.8|26540.4|26536.8|26548.9|26545.3|26536.9|26533.3|185
1595838000000|2020-07-27 08:20:00|26539.9|26536.3|26533.9|26530.3|26542.9|26539.3|26523.9|26520.3|235
1595838300000|2020-07-27 08:25:00|26533.4|26529.8|26523.9|26520.3|26536.9|26533.3|26517.4|26513.8|180
1595838600000|2020-07-27 08:30:00|26524.4|26520.8|26540.4|26536.8|26545.4|26541.8|26518.9|26515.3|164
1595838900000|2020-07-27 08:35:00|26540.9|26537.3|26536.9|26533.3|26554.4|26550.8|26529.4|26525.8|214
1595839200000|2020-07-27 08:40:00|26537.4|26533.8|26524.4|26520.8|26546.9|26543.3|26521.4|26517.8|132
1595839500000|2020-07-27 08:45:00|26524.9|26521.3|26505.9|26502.3|26534.9|26531.3|26504.4|26500.8|348
1595839800000|2020-07-27 08:50:00|26506.4|26502.8|26516.9|26513.3|26519.9|26516.3|26504.9|26501.3|146
1595840100000|2020-07-27 08:55:00|26516.4|26512.8|26505.9|26502.3|26516.4|26512.8|26502.4|26498.8|170
1595840400000|2020-07-27 09:00:00|26506.4|26502.8|26501.9|26498.3|26520.4|26516.8|26495.4|26491.8|240
1595840700000|2020-07-27 09:05:00|26499.9|26496.3|26507.9|26504.3|26514.4|26510.8|26499.9|26496.3|134
1595841000000|2020-07-27 09:10:00|26509.9|26506.3|26507.9|26504.3|26524.4|26520.8|26503.9|26500.3|200
1595841300000|2020-07-27 09:15:00|26508.4|26504.8|26536.9|26533.3|26539.4|26535.8|26507.9|26504.3|231
1595841600000|2020-07-27 09:20:00|26536.4|26532.8|26537.4|26533.8|26549.4|26545.8|26531.9|26528.3|208
1595841900000|2020-07-27 09:25:00|26537.9|26534.3|26564.9|26561.3|26564.9|26561.3|26532.9|26529.3|194
1595842200000|2020-07-27 09:30:00|26565.9|26562.3|26559.9|26556.3|26567.9|26564.3|26552.4|26548.8|207
1595842500000|2020-07-27 09:35:00|26560.4|26556.8|26561.9|26558.3|26568.9|26565.3|26557.9|26554.3|189
1595842800000|2020-07-27 09:40:00|26561.4|26557.8|26555.9|26552.3|26565.9|26562.3|26554.4|26550.8|99
1595843100000|2020-07-27 09:45:00|26556.4|26552.8|26541.4|26537.8|26557.4|26553.8|26538.9|26535.3|150
1595843400000|2020-07-27 09:50:00|26540.9|26537.3|26550.9|26547.3|26550.9|26547.3|26529.9|26526.3|174
1595843700000|2020-07-27 09:55:00|26550.4|26546.8|26553.9|26550.3|26559.4|26555.8|26546.4|26542.8|119
1595844000000|2020-07-27 10:00:00|26553.4|26549.8|26555.9|26552.3|26560.9|26557.3|26547.4|26543.8|88
1595844300000|2020-07-27 10:05:00|26556.4|26552.8|26539.9|26536.3|26556.4|26552.8|26537.9|26534.3|165
1595844600000|2020-07-27 10:10:00|26540.4|26536.8|26534.9|26531.3|26541.4|26537.8|26527.9|26524.3|172
1595844900000|2020-07-27 10:15:00|26535.4|26531.8|26556.9|26553.3|26556.9|26553.3|26534.9|26531.3|103
1595845200000|2020-07-27 10:20:00|26556.4|26552.8|26555.9|26552.3|26564.9|26561.3|26550.4|26546.8|166
1595845500000|2020-07-27 10:25:00|26555.4|26551.8|26565.9|26562.3|26565.9|26562.3|26544.9|26541.3|389
1595845800000|2020-07-27 10:30:00|26564.9|26561.3|26562.4|26558.8|26567.4|26563.8|26551.9|26548.3|233
1595846100000|2020-07-27 10:35:00|26562.9|26559.3|26557.9|26554.3|26568.4|26564.8|26553.9|26550.3|179
1595846400000|2020-07-27 10:40:00|26557.4|26553.8|26542.9|26539.3|26558.9|26555.3|26538.9|26535.3|278
1595846700000|2020-07-27 10:45:00|26543.4|26539.8|26540.9|26537.3|26544.9|26541.3|26533.9|26530.3|240
1595847000000|2020-07-27 10:50:00|26540.4|26536.8|26548.9|26545.3|26551.9|26548.3|26534.4|26530.8|141
1595847300000|2020-07-27 10:55:00|26548.4|26544.8|26538.4|26534.8|26548.4|26544.8|26527.4|26523.8|304
1595847600000|2020-07-27 11:00:00|26527.9|26524.3|26510.9|26507.3|26537.9|26534.3|26510.9|26507.3|336
1595847900000|2020-07-27 11:05:00|26511.4|26507.8|26505.9|26502.3|26517.9|26514.3|26498.9|26495.3|334
1595848200000|2020-07-27 11:10:00|26505.4|26501.8|26509.9|26506.3|26509.9|26506.3|26490.9|26487.3|224
1595848500000|2020-07-27 11:15:00|26509.4|26505.8|26513.9|26510.3|26515.9|26512.3|26506.9|26503.3|236
1595848800000|2020-07-27 11:20:00|26513.4|26509.8|26514.9|26511.3|26521.9|26518.3|26509.9|26506.3|176
1595849100000|2020-07-27 11:25:00|26515.4|26511.8|26525.9|26522.3|26529.9|26526.3|26514.4|26510.8|183
1595849400000|2020-07-27 11:30:00|26526.4|26522.8|26552.9|26549.3|26552.9|26549.3|26524.9|26521.3|666
1595849700000|2020-07-27 11:35:00|26553.4|26549.8|26539.4|26535.8|26553.4|26549.8|26536.9|26533.3|115
1595850000000|2020-07-27 11:40:00|26538.9|26535.3|26548.9|26545.3|26551.4|26547.8|26533.9|26530.3|226
1595850300000|2020-07-27 11:45:00|26548.4|26544.8|26550.4|26546.8|26553.9|26550.3|26537.9|26534.3|387
1595850600000|2020-07-27 11:50:00|26550.9|26547.3|26564.4|26560.8|26567.9|26564.3|26550.9|26547.3|435
1595850900000|2020-07-27 11:55:00|26564.9|26561.3|26562.9|26559.3|26565.9|26562.3|26552.9|26549.3|263
1595851200000|2020-07-27 12:00:00|26562.4|26558.8|26549.4|26545.8|26564.9|26561.3|26544.4|26540.8|271
1595851500000|2020-07-27 12:05:00|26549.9|26546.3|26549.9|26546.3|26555.9|26552.3|26544.4|26540.8|235
1595851800000|2020-07-27 12:10:00|26550.9|26547.3|26559.4|26555.8|26561.9|26558.3|26548.9|26545.3|229
1595852100000|2020-07-27 12:15:00|26559.9|26556.3|26556.4|26552.8|26565.4|26561.8|26550.9|26547.3|301
1595852400000|2020-07-27 12:20:00|26556.9|26553.3|26545.9|26542.3|26569.9|26566.3|26539.9|26536.3|617
1595852700000|2020-07-27 12:25:00|26545.4|26541.8|26550.4|26546.8|26552.9|26549.3|26535.4|26531.8|219
1595853000000|2020-07-27 12:30:00|26549.9|26546.3|26498.9|26495.3|26549.9|26546.3|26498.4|26494.8|781
1595853300000|2020-07-27 12:35:00|26496.9|26493.3|26513.4|26509.8|26517.9|26514.3|26496.9|26493.3|361
1595853600000|2020-07-27 12:40:00|26512.9|26509.3|26495.9|26492.3|26520.9|26517.3|26490.4|26486.8|415
1595853900000|2020-07-27 12:45:00|26495.4|26491.8|26496.9|26493.3|26499.9|26496.3|26478.4|26474.8|801
1595854200000|2020-07-27 12:50:00|26496.4|26492.8|26500.9|26497.3|26502.4|26498.8|26473.9|26470.3|412
1595854500000|2020-07-27 12:55:00|26501.4|26497.8|26508.4|26504.8|26511.9|26508.3|26497.4|26493.8|229
1595854800000|2020-07-27 13:00:00|26505.9|26502.3|26513.9|26510.3|26514.9|26511.3|26495.9|26492.3|476
1595855100000|2020-07-27 13:05:00|26513.4|26509.8|26507.4|26503.8|26517.9|26514.3|26501.9|26498.3|306
1595855400000|2020-07-27 13:10:00|26505.4|26501.8|26511.9|26508.3|26514.9|26511.3|26500.9|26497.3|203
1595855700000|2020-07-27 13:15:00|26512.4|26508.8|26511.9|26508.3|26513.9|26510.3|26504.9|26501.3|190
1595856000000|2020-07-27 13:20:00|26512.4|26508.8|26504.4|26500.8|26517.4|26513.8|26497.9|26494.3|306
1595856300000|2020-07-27 13:25:00|26504.9|26501.3|26473.9|26470.3|26512.9|26509.3|26468.4|26464.8|893
1595856600000|2020-07-27 13:30:00|26473.3|26470.9|26458.3|26455.9|26485.3|26482.9|26437.3|26434.9|5690
1595856900000|2020-07-27 13:35:00|26457.8|26455.4|26447.3|26444.9|26476.3|26473.9|26428.8|26426.4|3217
1595857200000|2020-07-27 13:40:00|26438.8|26436.4|26498.3|26495.9|26506.3|26503.9|26438.8|26436.4|3174
1595857500000|2020-07-27 13:45:00|26496.3|26493.9|26522.8|26520.4|26533.8|26531.4|26488.8|26486.4|2197
1595857800000|2020-07-27 13:50:00|26523.8|26521.4|26568.3|26565.9|26577.8|26575.4|26514.8|26512.4|2303
1595858100000|2020-07-27 13:55:00|26567.8|26565.4|26579.3|26576.9|26588.8|26586.4|26556.8|26554.4|1973
1595858400000|2020-07-27 14:00:00|26580.3|26577.9|26562.3|26559.9|26582.8|26580.4|26543.3|26540.9|1797
1595858700000|2020-07-27 14:05:00|26562.8|26560.4|26573.8|26571.4|26581.8|26579.4|26555.8|26553.4|1462
1595859000000|2020-07-27 14:10:00|26572.8|26570.4|26580.8|26578.4|26584.8|26582.4|26562.8|26560.4|1125
1595859300000|2020-07-27 14:15:00|26581.3|26578.9|26600.8|26598.4|26607.8|26605.4|26578.3|26575.9|1744
1595859600000|2020-07-27 14:20:00|26601.3|26598.9|26601.8|26599.4|26618.8|26616.4|26587.8|26585.4|1820
1595859900000|2020-07-27 14:25:00|26602.3|26599.9|26600.3|26597.9|26605.3|26602.9|26591.3|26588.9|1094
1595860200000|2020-07-27 14:30:00|26600.8|26598.4|26578.8|26576.4|26603.8|26601.4|26574.8|26572.4|1175
1595860500000|2020-07-27 14:35:00|26579.3|26576.9|26625.8|26623.4|26625.8|26623.4|26572.8|26570.4|1756
1595860800000|2020-07-27 14:40:00|26627.8|26625.4|26596.5|26594.1|26628.8|26626.4|26596|26593.6|1219
1595861100000|2020-07-27 14:45:00|26597|26594.6|26603.5|26601.1|26609.5|26607.1|26590|26587.6|804
1595861400000|2020-07-27 14:50:00|26603|26600.6|26602.5|26600.1|26613|26610.6|26594.5|26592.1|875
1595861700000|2020-07-27 14:55:00|26602|26599.6|26590.5|26588.1|26607|26604.6|26587.5|26585.1|951
1595862000000|2020-07-27 15:00:00|26590|26587.6|26584.5|26582.1|26596.5|26594.1|26574|26571.6|1382
1595862300000|2020-07-27 15:05:00|26584|26581.6|26581|26578.6|26591|26588.6|26574.5|26572.1|745
1595862600000|2020-07-27 15:10:00|26581.5|26579.1|26569|26566.6|26583.5|26581.1|26569|26566.6|666
1595862900000|2020-07-27 15:15:00|26569.5|26567.1|26567.5|26565.1|26574.5|26572.1|26558|26555.6|1009
1595863200000|2020-07-27 15:20:00|26568|26565.6|26536|26533.6|26568|26565.6|26535|26532.6|1008
1595863500000|2020-07-27 15:25:00|26536.5|26534.1|26532|26529.6|26548|26545.6|26523.5|26521.1|1326
1595863800000|2020-07-27 15:30:00|26531.5|26529.1|26531.5|26529.1|26544.5|26542.1|26523.5|26521.1|1190
1595864100000|2020-07-27 15:35:00|26532|26529.6|26517.5|26515.1|26532.5|26530.1|26493.5|26491.1|2149
1595864400000|2020-07-27 15:40:00|26517|26514.6|26531.5|26529.1|26537|26534.6|26513|26510.6|1195
1595864700000|2020-07-27 15:45:00|26530.5|26528.1|26541|26538.6|26546|26543.6|26523.5|26521.1|1029
1595865000000|2020-07-27 15:50:00|26540.5|26538.1|26552.5|26550.1|26552.5|26550.1|26540|26537.6|885
1595865300000|2020-07-27 15:55:00|26553|26550.6|26542.5|26540.1|26558|26555.6|26542.5|26540.1|622
1595865600000|2020-07-27 16:00:00|26543|26540.6|26545.5|26543.1|26552|26549.6|26532.5|26530.1|699
1595865900000|2020-07-27 16:05:00|26545|26542.6|26558.5|26556.1|26560|26557.6|26542|26539.6|555
1595866200000|2020-07-27 16:10:00|26558|26555.6|26543.5|26541.1|26564.5|26562.1|26542.5|26540.1|576
1595866500000|2020-07-27 16:15:00|26544|26541.6|26541.5|26539.1|26559|26556.6|26539.5|26537.1|500
1595866800000|2020-07-27 16:20:00|26541|26538.6|26542.5|26540.1|26556.5|26554.1|26538|26535.6|493
1595867100000|2020-07-27 16:25:00|26543|26540.6|26561.5|26559.1|26566|26563.6|26539|26536.6|757
1595867400000|2020-07-27 16:30:00|26561|26558.6|26558.5|26556.1|26567|26564.6|26555|26552.6|458
1595867700000|2020-07-27 16:35:00|26559|26556.6|26559.5|26557.1|26568.5|26566.1|26554|26551.6|527
1595868000000|2020-07-27 16:40:00|26560.6|26558.2|26565.1|26562.7|26568.6|26566.2|26557.1|26554.7|356
1595868300000|2020-07-27 16:45:00|26565.6|26563.2|26567.1|26564.7|26571.1|26568.7|26559.1|26556.7|349
1595868600000|2020-07-27 16:50:00|26567.6|26565.2|26568.6|26566.2|26575.6|26573.2|26562.6|26560.2|390
1595868900000|2020-07-27 16:55:00|26569.1|26566.7|26566.6|26564.2|26574.6|26572.2|26562.6|26560.2|358
1595869200000|2020-07-27 17:00:00|26567.6|26565.2|26565.1|26562.7|26576.1|26573.7|26564.6|26562.2|235
1595869500000|2020-07-27 17:05:00|26564.6|26562.2|26543.6|26541.2|26565.6|26563.2|26542.6|26540.2|740
1595869800000|2020-07-27 17:10:00|26543.1|26540.7|26552.6|26550.2|26553.6|26551.2|26539.6|26537.2|395
1595870100000|2020-07-27 17:15:00|26552.1|26549.7|26542.6|26540.2|26555.1|26552.7|26542.1|26539.7|377
1595870400000|2020-07-27 17:20:00|26542.1|26539.7|26546.6|26544.2|26551.1|26548.7|26537.1|26534.7|326
1595870700000|2020-07-27 17:25:00|26546.1|26543.7|26549.6|26547.2|26551.1|26548.7|26542.6|26540.2|363
1595871000000|2020-07-27 17:30:00|26549.1|26546.7|26556.1|26553.7|26557.1|26554.7|26547.1|26544.7|407
1595871300000|2020-07-27 17:35:00|26556.6|26554.2|26561.6|26559.2|26563.1|26560.7|26548.1|26545.7|465
1595871600000|2020-07-27 17:40:00|26561.1|26558.7|26546.6|26544.2|26563.1|26560.7|26542.1|26539.7|728
1595871900000|2020-07-27 17:45:00|26547.1|26544.7|26543.6|26541.2|26557.1|26554.7|26541.6|26539.2|370
1595872200000|2020-07-27 17:50:00|26544.1|26541.7|26544.6|26542.2|26548.6|26546.2|26540.6|26538.2|375
1595872500000|2020-07-27 17:55:00|26545.1|26542.7|26543.1|26540.7|26553.6|26551.2|26540.6|26538.2|250
1595872800000|2020-07-27 18:00:00|26542.6|26540.2|26541.6|26539.2|26547.1|26544.7|26532.1|26529.7|599
1595873100000|2020-07-27 18:05:00|26541.1|26538.7|26540.1|26537.7|26545.6|26543.2|26533.1|26530.7|511
1595873400000|2020-07-27 18:10:00|26540.6|26538.2|26518.6|26516.2|26541.6|26539.2|26514.6|26512.2|455
1595873700000|2020-07-27 18:15:00|26519.1|26516.7|26519.6|26517.2|26523.1|26520.7|26508.1|26505.7|622
1595874000000|2020-07-27 18:20:00|26520.1|26517.7|26542.1|26539.7|26544.6|26542.2|26519.1|26516.7|860
1595874300000|2020-07-27 18:25:00|26541.6|26539.2|26542.1|26539.7|26543.1|26540.7|26533.1|26530.7|601
1595874600000|2020-07-27 18:30:00|26542.6|26540.2|26539.1|26536.7|26546.6|26544.2|26538.6|26536.2|460
1595874900000|2020-07-27 18:35:00|26538.6|26536.2|26545.1|26542.7|26546.1|26543.7|26536.1|26533.7|538
1595875200000|2020-07-27 18:40:00|26546.1|26543.7|26539.6|26537.2|26548.1|26545.7|26535.1|26532.7|867
1595875500000|2020-07-27 18:45:00|26540.1|26537.7|26510.6|26508.2|26541.1|26538.7|26509.1|26506.7|928
1595875800000|2020-07-27 18:50:00|26510.1|26507.7|26512.6|26510.2|26523.1|26520.7|26503.1|26500.7|879
1595876100000|2020-07-27 18:55:00|26513.1|26510.7|26502.1|26499.7|26513.1|26510.7|26484.1|26481.7|1032
1595876400000|2020-07-27 19:00:00|26500.1|26497.7|26528.1|26525.7|26533.6|26531.2|26500.1|26497.7|2104
1595876700000|2020-07-27 19:05:00|26528.6|26526.2|26541.1|26538.7|26545.6|26543.2|26527.1|26524.7|886
1595877000000|2020-07-27 19:10:00|26541.6|26539.2|26537.6|26535.2|26547.1|26544.7|26532.1|26529.7|1611
1595877300000|2020-07-27 19:15:00|26537.1|26534.7|26540.1|26537.7|26551.6|26549.2|26531.1|26528.7|1811
1595877600000|2020-07-27 19:20:00|26539.9|26537.5|26557.9|26555.5|26573.4|26571|26537.4|26535|1709
1595877900000|2020-07-27 19:25:00|26558.4|26556|26566.4|26564|26577.4|26575|26558.4|26556|1451
1595878200000|2020-07-27 19:30:00|26565.9|26563.5|26582.9|26580.5|26594.4|26592|26565.4|26563|1489
1595878500000|2020-07-27 19:35:00|26581.9|26579.5|26567.4|26565|26588.9|26586.5|26564.9|26562.5|1712
1595878800000|2020-07-27 19:40:00|26567.9|26565.5|26581.9|26579.5|26587.9|26585.5|26567.4|26565|1483
1595879100000|2020-07-27 19:45:00|26577.9|26575.5|26594.4|26592|26595.4|26593|26564.9|26562.5|1244
1595879400000|2020-07-27 19:50:00|26577.4|26575|26577.4|26575|26589.4|26587|26564.4|26562|1769
1595879700000|2020-07-27 19:55:00|26578.9|26576.5|26588.4|26586|26596.4|26594|26567.4|26565|2730
1595880000000|2020-07-27 20:00:00|26589.6|26584.8|26587.1|26582.3|26597.1|26592.3|26577.1|26572.3|1167
1595880300000|2020-07-27 20:05:00|26587.6|26582.8|26594.6|26589.8|26597.1|26592.3|26586.6|26581.8|472
1595880600000|2020-07-27 20:10:00|26593.1|26588.3|26596.4|26586.6|26596.6|26591.8|26583.6|26578.8|407
1595880900000|2020-07-27 20:15:00|26595.5|26585.7|26591.2|26581.4|26595.5|26585.7|26589.1|26579.3|0
1595881200000|2020-07-27 20:20:00|26590.9|26581.1|26603.3|26593.5|26603.3|26593.5|26590.9|26581.1|0
1595881500000|2020-07-27 20:25:00|26603.5|26593.7|26595.5|26585.7|26603.8|26594|26595.5|26585.7|0
1595881800000|2020-07-27 20:30:00|26596.6|26591.8|26593.6|26588.8|26599.6|26594.8|26590.6|26585.8|93
1595882100000|2020-07-27 20:35:00|26592.6|26587.8|26596.6|26591.8|26599.6|26594.8|26591.6|26586.8|121
1595882400000|2020-07-27 20:40:00|26595.6|26590.8|26607.6|26602.8|26610.6|26605.8|26595.6|26590.8|159
1595882700000|2020-07-27 20:45:00|26606.6|26601.8|26606.6|26601.8|26611.6|26606.8|26604.6|26599.8|53
1595883000000|2020-07-27 20:50:00|26607.6|26602.8|26621.6|26616.8|26621.6|26616.8|26606.6|26601.8|93
1595883300000|2020-07-27 20:55:00|26619.6|26614.8|26618.9|26609.1|26622.6|26617.8|26612.6|26607.8|103
1595883600000|2020-07-27 21:00:00|26619.1|26609.3|26618.1|26608.3|26619.7|26609.9|26616.1|26606.3|0
1595883900000|2020-07-27 21:05:00|26618|26608.2|26619.1|26609.3|26620.4|26610.6|26617.7|26607.9|0
1595884200000|2020-07-27 21:10:00|26619.4|26609.6|26619.5|26609.7|26620.3|26610.5|26618|26608.2|0
1595884500000|2020-07-27 21:15:00|26619.7|26609.9|26622.1|26612.3|26624.4|26614.6|26619.6|26609.8|0
1595884800000|2020-07-27 21:20:00|26622.2|26612.4|26626.3|26616.5|26626.8|26617|26620|26610.2|0
1595885100000|2020-07-27 21:25:00|26626.2|26616.4|26626.7|26616.9|26626.9|26617.1|26623.8|26614|0
1595885400000|2020-07-27 21:30:00|26626.8|26617|26626.1|26616.3|26626.8|26617|26626.1|26616.3|0
1595885700000|2020-07-27 21:35:00|26626.2|26616.4|26629.7|26619.9|26629.8|26620|26619.6|26609.8|0
1595886000000|2020-07-27 21:40:00|26629.9|26620.1|26631|26621.2|26631|26621.2|26627.8|26618|0
1595886300000|2020-07-27 21:45:00|26630.4|26620.6|26631.6|26621.8|26632.8|26623|26630.4|26620.6|0
1595886600000|2020-07-27 21:50:00|26631.8|26622|26631.9|26622.1|26632.7|26622.9|26631|26621.2|0
1595886900000|2020-07-27 21:55:00|26632|26622.2|26633.4|26623.6|26635.7|26625.9|26631|26621.2|0
1595887200000|2020-07-27 22:00:00|26618.6|26613.8|26634.6|26629.8|26645.1|26640.3|26617.6|26612.8|411
1595887500000|2020-07-27 22:05:00|26635.1|26630.3|26631.6|26626.8|26639.6|26634.8|26626.6|26621.8|102
1595887800000|2020-07-27 22:10:00|26631.1|26626.3|26632.6|26627.8|26635.1|26630.3|26630.1|26625.3|55
1595888100000|2020-07-27 22:15:00|26631.6|26626.8|26625.1|26620.3|26634.1|26629.3|26625.1|26620.3|61
1595888400000|2020-07-27 22:20:00|26624.6|26619.8|26625.1|26620.3|26626.1|26621.3|26621.6|26616.8|38
1595888700000|2020-07-27 22:25:00|26625.6|26620.8|26627.1|26622.3|26630.1|26625.3|26624.6|26619.8|30
1595889000000|2020-07-27 22:30:00|26627.6|26622.8|26635.6|26630.8|26638.1|26633.3|26627.6|26622.8|83
1595889300000|2020-07-27 22:35:00|26636.1|26631.3|26632.6|26627.8|26639.1|26634.3|26630.6|26625.8|56
1595889600000|2020-07-27 22:40:00|26632.1|26627.3|26632.1|26627.3|26634.6|26629.8|26628.1|26623.3|76
1595889900000|2020-07-27 22:45:00|26631.6|26626.8|26644.6|26639.8|26647.1|26642.3|26631.1|26626.3|93
1595890200000|2020-07-27 22:50:00|26645.1|26640.3|26637.6|26632.8|26645.6|26640.8|26636.6|26631.8|84
1595890500000|2020-07-27 22:55:00|26638.1|26633.3|26621.6|26616.8|26638.6|26633.8|26613.1|26608.3|175
1595890800000|2020-07-27 23:00:00|26622.6|26617.8|26629.6|26624.8|26638.1|26633.3|26622.1|26617.3|158
1595891100000|2020-07-27 23:05:00|26630.1|26625.3|26620.6|26615.8|26631.6|26626.8|26618.6|26613.8|111
1595891400000|2020-07-27 23:10:00|26621.1|26616.3|26618.6|26613.8|26624.1|26619.3|26615.6|26610.8|78
1595891700000|2020-07-27 23:15:00|26618.1|26613.3|26611.6|26606.8|26618.6|26613.8|26609.6|26604.8|74
1595892000000|2020-07-27 23:20:00|26611.1|26606.3|26613.6|26608.8|26616.6|26611.8|26602.6|26597.8|171
1595892300000|2020-07-27 23:25:00|26613.1|26608.3|26596.6|26591.8|26613.1|26608.3|26593.6|26588.8|131
1595892600000|2020-07-27 23:30:00|26597.1|26592.3|26608.6|26603.8|26608.6|26603.8|26593.6|26588.8|135
1595892900000|2020-07-27 23:35:00|26608.1|26603.3|26615.6|26610.8|26618.6|26613.8|26608.1|26603.3|96
1595893200000|2020-07-27 23:40:00|26616.1|26611.3|26599.6|26594.8|26617.1|26612.3|26598.1|26593.3|122
1595893500000|2020-07-27 23:45:00|26600.1|26595.3|26613.6|26608.8|26613.6|26608.8|26596.6|26591.8|242
1595893800000|2020-07-27 23:50:00|26613.1|26608.3|26620.6|26615.8|26631.1|26626.3|26610.6|26605.8|248
1595894100000|2020-07-27 23:55:00|26621.6|26616.8|26625.6|26620.8|26634.1|26629.3|26621.6|26616.8|146
1595894400000|2020-07-28 00:00:00|26626.1|26621.3|26648.1|26643.3|26659.1|26654.3|26617.1|26612.3|649
1595894700000|2020-07-28 00:05:00|26648.6|26643.8|26639.1|26634.3|26660.1|26655.3|26636.1|26631.3|342
1595895000000|2020-07-28 00:10:00|26638.6|26633.8|26635.6|26630.8|26641.6|26636.8|26629.6|26624.8|159
1595895300000|2020-07-28 00:15:00|26635.1|26630.3|26635.6|26630.8|26642.6|26637.8|26629.6|26624.8|286
1595895600000|2020-07-28 00:20:00|26636.1|26631.3|26630.1|26625.3|26640.6|26635.8|26625.1|26620.3|301
1595895900000|2020-07-28 00:25:00|26629.6|26624.8|26639.1|26634.3|26639.1|26634.3|26623.1|26618.3|80
1595896200000|2020-07-28 00:30:00|26639.6|26634.8|26627.6|26622.8|26642.1|26637.3|26620.6|26615.8|108
1595896500000|2020-07-28 00:35:00|26627.1|26622.3|26631.6|26626.8|26634.1|26629.3|26626.6|26621.8|79
1595896800000|2020-07-28 00:40:00|26632.1|26627.3|26642.6|26637.8|26644.6|26639.8|26632.1|26627.3|86
1595897100000|2020-07-28 00:45:00|26643.1|26638.3|26653.6|26648.8|26654.6|26649.8|26636.6|26631.8|112
1595897400000|2020-07-28 00:50:00|26654.1|26649.3|26658.6|26653.8|26662.1|26657.3|26647.6|26642.8|137
1595897700000|2020-07-28 00:55:00|26658.1|26653.3|26661.6|26656.8|26667.6|26662.8|26653.6|26648.8|335
1595898000000|2020-07-28 01:00:00|26662.6|26657.8|26674.6|26669.8|26689.1|26684.3|26662.6|26657.8|665
1595898300000|2020-07-28 01:05:00|26674.1|26669.3|26690.6|26685.8|26691.6|26686.8|26673.6|26668.8|221
1595898600000|2020-07-28 01:10:00|26690.1|26685.3|26695.6|26690.8|26697.6|26692.8|26685.1|26680.3|283
1595898900000|2020-07-28 01:15:00|26695.1|26690.3|26698.6|26693.8|26702.6|26697.8|26688.6|26683.8|280
1595899200000|2020-07-28 01:20:00|26699.6|26694.8|26698.6|26693.8|26706.1|26701.3|26695.6|26690.8|276
1595899500000|2020-07-28 01:25:00|26699.6|26694.8|26686.6|26681.8|26703.1|26698.3|26685.6|26680.8|181
1595899800000|2020-07-28 01:30:00|26687.1|26682.3|26682.1|26677.3|26689.6|26684.8|26675.6|26670.8|371
1595900100000|2020-07-28 01:35:00|26681.6|26676.8|26676.6|26671.8|26685.1|26680.3|26666.6|26661.8|345
1595900400000|2020-07-28 01:40:00|26678.6|26673.8|26675.6|26670.8|26688.1|26683.3|26675.1|26670.3|201
1595900700000|2020-07-28 01:45:00|26675.1|26670.3|26668.1|26663.3|26682.1|26677.3|26665.1|26660.3|177
1595901000000|2020-07-28 01:50:00|26669.1|26664.3|26673.6|26668.8|26676.6|26671.8|26662.6|26657.8|268
1595901300000|2020-07-28 01:55:00|26673.1|26668.3|26663.1|26658.3|26673.6|26668.8|26659.6|26654.8|178
1595901600000|2020-07-28 02:00:00|26663.6|26658.8|26659.6|26654.8|26680.6|26675.8|26653.6|26648.8|229
1595901900000|2020-07-28 02:05:00|26658.1|26653.3|26660.6|26655.8|26663.6|26658.8|26655.1|26650.3|115
1595902200000|2020-07-28 02:10:00|26660.1|26655.3|26664.1|26659.3|26666.6|26661.8|26650.6|26645.8|177
1595902500000|2020-07-28 02:15:00|26663.6|26658.8|26677.6|26672.8|26679.6|26674.8|26662.6|26657.8|112
1595902800000|2020-07-28 02:20:00|26678.1|26673.3|26667.6|26662.8|26681.1|26676.3|26661.1|26656.3|308
1595903100000|2020-07-28 02:25:00|26668.1|26663.3|26681.6|26676.8|26681.6|26676.8|26666.6|26661.8|78
1595903400000|2020-07-28 02:30:00|26682.1|26677.3|26690.6|26685.8|26692.6|26687.8|26680.6|26675.8|140
1595903700000|2020-07-28 02:35:00|26691.1|26686.3|26678.6|26673.8|26694.6|26689.8|26675.6|26670.8|288
1595904000000|2020-07-28 02:40:00|26678.1|26673.3|26670.1|26665.3|26678.1|26673.3|26664.1|26659.3|92
1595904300000|2020-07-28 02:45:00|26670.6|26665.8|26668.6|26663.8|26672.6|26667.8|26662.6|26657.8|78
1595904600000|2020-07-28 02:50:00|26669.1|26664.3|26661.6|26656.8|26671.6|26666.8|26657.6|26652.8|78
1595904900000|2020-07-28 02:55:00|26660.6|26655.8|26659.1|26654.3|26666.6|26661.8|26653.6|26648.8|111
1595905200000|2020-07-28 03:00:00|26659.6|26654.8|26646.6|26641.8|26662.1|26657.3|26644.6|26639.8|157
1595905500000|2020-07-28 03:05:00|26647.6|26642.8|26635.6|26630.8|26652.6|26647.8|26623.6|26618.8|528
1595905800000|2020-07-28 03:10:00|26633.6|26628.8|26630.6|26625.8|26640.1|26635.3|26623.1|26618.3|238
1595906100000|2020-07-28 03:15:00|26631.1|26626.3|26612.6|26607.8|26631.1|26626.3|26593.6|26588.8|732
1595906400000|2020-07-28 03:20:00|26612.1|26607.3|26607.6|26602.8|26617.6|26612.8|26602.1|26597.3|198
1595906700000|2020-07-28 03:25:00|26608.1|26603.3|26623.6|26618.8|26626.6|26621.8|26606.6|26601.8|447
1595907000000|2020-07-28 03:30:00|26623.1|26618.3|26628.6|26623.8|26633.1|26628.3|26615.6|26610.8|225
1595907300000|2020-07-28 03:35:00|26629.6|26624.8|26619.6|26614.8|26640.6|26635.8|26619.6|26614.8|283
1595907600000|2020-07-28 03:40:00|26620.6|26615.8|26606.6|26601.8|26623.6|26618.8|26606.6|26601.8|143
1595907900000|2020-07-28 03:45:00|26606.1|26601.3|26610.1|26605.3|26617.1|26612.3|26600.6|26595.8|192
1595908200000|2020-07-28 03:50:00|26609.6|26604.8|26592.6|26587.8|26617.1|26612.3|26591.6|26586.8|280
1595908500000|2020-07-28 03:55:00|26592.1|26587.3|26597.6|26592.8|26603.1|26598.3|26571.6|26566.8|506
1595908800000|2020-07-28 04:00:00|26598.1|26593.3|26603.6|26598.8|26609.6|26604.8|26590.6|26585.8|208
1595909100000|2020-07-28 04:05:00|26604.1|26599.3|26598.6|26593.8|26605.6|26600.8|26596.6|26591.8|118
1595909400000|2020-07-28 04:10:00|26599.1|26594.3|26587.6|26582.8|26599.6|26594.8|26584.1|26579.3|198
1595909700000|2020-07-28 04:15:00|26588.1|26583.3|26577.1|26572.3|26593.6|26588.8|26570.6|26565.8|181
1595910000000|2020-07-28 04:20:00|26576.6|26571.8|26592.6|26587.8|26594.6|26589.8|26575.6|26570.8|291
1595910300000|2020-07-28 04:25:00|26593.1|26588.3|26595.6|26590.8|26601.1|26596.3|26587.6|26582.8|118
1595910600000|2020-07-28 04:30:00|26595.1|26590.3|26604.6|26599.8|26606.1|26601.3|26594.6|26589.8|133
1595910900000|2020-07-28 04:35:00|26605.1|26600.3|26598.6|26593.8|26609.6|26604.8|26593.6|26588.8|334
1595911200000|2020-07-28 04:40:00|26599.1|26594.3|26593.1|26588.3|26599.6|26594.8|26586.6|26581.8|143
1595911500000|2020-07-28 04:45:00|26592.6|26587.8|26608.1|26603.3|26610.6|26605.8|26592.6|26587.8|106
1595911800000|2020-07-28 04:50:00|26608.6|26603.8|26608.6|26603.8|26614.6|26609.8|26604.6|26599.8|131
1595912100000|2020-07-28 04:55:00|26608.1|26603.3|26599.1|26594.3|26611.6|26606.8|26599.1|26594.3|69
1595912400000|2020-07-28 05:00:00|26599.6|26594.8|26591.6|26586.8|26602.6|26597.8|26587.6|26582.8|206
1595912700000|2020-07-28 05:05:00|26592.1|26587.3|26589.6|26584.8|26592.1|26587.3|26575.6|26570.8|218
1595913000000|2020-07-28 05:10:00|26590.1|26585.3|26596.6|26591.8|26608.1|26603.3|26590.1|26585.3|339
1595913300000|2020-07-28 05:15:00|26595.1|26590.3|26604.6|26599.8|26607.6|26602.8|26590.6|26585.8|117
1595913600000|2020-07-28 05:20:00|26605.1|26600.3|26585.6|26580.8|26605.1|26600.3|26581.1|26576.3|205
1595913900000|2020-07-28 05:25:00|26586.1|26581.3|26581.6|26576.8|26591.6|26586.8|26580.1|26575.3|143
1595914200000|2020-07-28 05:30:00|26581.1|26576.3|26593.1|26588.3|26595.6|26590.8|26576.1|26571.3|227
1595914500000|2020-07-28 05:35:00|26593.6|26588.8|26591.6|26586.8|26597.1|26592.3|26588.6|26583.8|168
1595914800000|2020-07-28 05:40:00|26592.1|26587.3|26586.6|26581.8|26598.6|26593.8|26579.6|26574.8|139
1595915100000|2020-07-28 05:45:00|26586.1|26581.3|26588.6|26583.8|26592.1|26587.3|26583.1|26578.3|204
1595915400000|2020-07-28 05:50:00|26588.1|26583.3|26596.6|26591.8|26602.6|26597.8|26580.6|26575.8|181
1595915700000|2020-07-28 05:55:00|26596.1|26591.3|26601.6|26596.8|26602.6|26597.8|26588.6|26583.8|93
1595916000000|2020-07-28 06:00:00|26601|26597.4|26605|26601.4|26606|26602.4|26585.5|26581.9|241
1595916300000|2020-07-28 06:05:00|26604.5|26600.9|26607|26603.4|26611|26607.4|26597|26593.4|144
1595916600000|2020-07-28 06:10:00|26607.5|26603.9|26603|26599.4|26613|26609.4|26600.5|26596.9|165
1595916900000|2020-07-28 06:15:00|26603.5|26599.9|26605.5|26601.9|26609|26605.4|26599.5|26595.9|102
1595917200000|2020-07-28 06:20:00|26606|26602.4|26590.5|26586.9|26606|26602.4|26589.5|26585.9|122
1595917500000|2020-07-28 06:25:00|26591|26587.4|26587|26583.4|26591.5|26587.9|26581|26577.4|174
1595917800000|2020-07-28 06:30:00|26586.5|26582.9|26592|26588.4|26600.5|26596.9|26586|26582.4|152
1595918100000|2020-07-28 06:35:00|26591.5|26587.9|26590|26586.4|26597|26593.4|26587|26583.4|129
1595918400000|2020-07-28 06:40:00|26589.5|26585.9|26605|26601.4|26605.5|26601.9|26589.5|26585.9|123
1595918700000|2020-07-28 06:45:00|26604.5|26600.9|26606.5|26602.9|26612|26608.4|26601|26597.4|147
1595919000000|2020-07-28 06:50:00|26606|26602.4|26600|26596.4|26609|26605.4|26598|26594.4|100
1595919300000|2020-07-28 06:55:00|26599.5|26595.9|26579|26575.4|26599.5|26595.9|26579|26575.4|171
1595919600000|2020-07-28 07:00:00|26576.5|26572.9|26583.5|26579.9|26590|26586.4|26576.5|26572.9|422
1595919900000|2020-07-28 07:05:00|26583|26579.4|26624.5|26620.9|26635|26631.4|26582.5|26578.9|645
1595920200000|2020-07-28 07:10:00|26623.5|26619.9|26624.5|26620.9|26635.5|26631.9|26618|26614.4|321
1595920500000|2020-07-28 07:15:00|26625|26621.4|26615|26611.4|26630.5|26626.9|26613.5|26609.9|283
1595920800000|2020-07-28 07:20:00|26616|26612.4|26591|26587.4|26616.5|26612.9|26586|26582.4|545
1595921100000|2020-07-28 07:25:00|26590.5|26586.9|26599.5|26595.9|26605.5|26601.9|26588|26584.4|318
1595921400000|2020-07-28 07:30:00|26600|26596.4|26580|26576.4|26601|26597.4|26565|26561.4|556
1595921700000|2020-07-28 07:35:00|26580.5|26576.9|26591.5|26587.9|26594|26590.4|26567|26563.4|469
1595922000000|2020-07-28 07:40:00|26592|26588.4|26608.5|26604.9|26610|26606.4|26586|26582.4|296
1595922300000|2020-07-28 07:45:00|26608|26604.4|26607|26603.4|26613|26609.4|26599.5|26595.9|200
1595922600000|2020-07-28 07:50:00|26606.5|26602.9|26586|26582.4|26609|26605.4|26582.5|26578.9|267
1595922900000|2020-07-28 07:55:00|26585|26581.4|26586|26582.4|26596|26592.4|26581.5|26577.9|270
1595923200000|2020-07-28 08:00:00|26588|26584.4|26593|26589.4|26598|26594.4|26582.5|26578.9|288
1595923500000|2020-07-28 08:05:00|26592.5|26588.9|26573|26569.4|26599|26595.4|26573|26569.4|241
1595923800000|2020-07-28 08:10:00|26573.5|26569.9|26576|26572.4|26582|26578.4|26570|26566.4|203
1595924100000|2020-07-28 08:15:00|26575.5|26571.9|26575.5|26571.9|26583|26579.4|26571|26567.4|192
1595924400000|2020-07-28 08:20:00|26575|26571.4|26561|26557.4|26579|26575.4|26558.5|26554.9|370
1595924700000|2020-07-28 08:25:00|26561.5|26557.9|26573|26569.4|26583|26579.4|26560.5|26556.9|501
1595925000000|2020-07-28 08:30:00|26572.5|26568.9|26592|26588.4|26594|26590.4|26571|26567.4|269
1595925300000|2020-07-28 08:35:00|26592.5|26588.9|26594.5|26590.9|26597.5|26593.9|26588.5|26584.9|226
1595925600000|2020-07-28 08:40:00|26595|26591.4|26583|26579.4|26595.5|26591.9|26580|26576.4|257
1595925900000|2020-07-28 08:45:00|26582.5|26578.9|26589|26585.4|26592|26588.4|26576|26572.4|155
1595926200000|2020-07-28 08:50:00|26591|26587.4|26596|26592.4|26599.5|26595.9|26591|26587.4|156
1595926500000|2020-07-28 08:55:00|26596.5|26592.9|26607|26603.4|26607|26603.4|26593|26589.4|146
1595926800000|2020-07-28 09:00:00|26606.5|26602.9|26604|26600.4|26611|26607.4|26600|26596.4|215
1595927100000|2020-07-28 09:05:00|26604.5|26600.9|26600.5|26596.9|26609|26605.4|26597.5|26593.9|190
1595927400000|2020-07-28 09:10:00|26601|26597.4|26604|26600.4|26608.5|26604.9|26600.5|26596.9|139
1595927700000|2020-07-28 09:15:00|26605|26601.4|26595|26591.4|26608|26604.4|26593.5|26589.9|156
1595928000000|2020-07-28 09:20:00|26594.5|26590.9|26572|26568.4|26595.5|26591.9|26565|26561.4|544
1595928300000|2020-07-28 09:25:00|26572.5|26568.9|26579|26575.4|26582.5|26578.9|26570.5|26566.9|218
1595928600000|2020-07-28 09:30:00|26578.5|26574.9|26576.5|26572.9|26582|26578.4|26568|26564.4|288
1595928900000|2020-07-28 09:35:00|26577|26573.4|26577|26573.4|26588|26584.4|26576|26572.4|135
1595929200000|2020-07-28 09:40:00|26576.5|26572.9|26568|26564.4|26582.5|26578.9|26565|26561.4|222
1595929500000|2020-07-28 09:45:00|26568.5|26564.9|26560|26556.4|26575.5|26571.9|26558|26554.4|246
1595929800000|2020-07-28 09:50:00|26560.5|26556.9|26520|26516.4|26567|26563.4|26512|26508.4|1020
1595930100000|2020-07-28 09:55:00|26519.5|26515.9|26519|26515.4|26524|26520.4|26493|26489.4|820
1595930400000|2020-07-28 10:00:00|26518|26514.4|26504|26500.4|26519|26515.4|26502.5|26498.9|429
1595930700000|2020-07-28 10:05:00|26503.5|26499.9|26471.5|26467.9|26504|26500.4|26456|26452.4|985
1595931000000|2020-07-28 10:10:00|26471|26467.4|26482|26478.4|26485|26481.4|26451|26447.4|502
1595931300000|2020-07-28 10:15:00|26481.5|26477.9|26492.5|26488.9|26492.5|26488.9|26470.5|26466.9|261
1595931600000|2020-07-28 10:20:00|26492|26488.4|26496|26492.4|26500.5|26496.9|26486|26482.4|322
1595931900000|2020-07-28 10:25:00|26496.5|26492.9|26500|26496.4|26505|26501.4|26489|26485.4|315
1595932200000|2020-07-28 10:30:00|26499.5|26495.9|26499.5|26495.9|26503|26499.4|26490.5|26486.9|376
1595932500000|2020-07-28 10:35:00|26500|26496.4|26504|26500.4|26506.5|26502.9|26492|26488.4|233
1595932800000|2020-07-28 10:40:00|26504.5|26500.9|26509|26505.4|26513.5|26509.9|26503.5|26499.9|308
1595933100000|2020-07-28 10:45:00|26508.5|26504.9|26525.5|26521.9|26525.5|26521.9|26504.5|26500.9|486
1595933400000|2020-07-28 10:50:00|26525|26521.4|26522.5|26518.9|26525.5|26521.9|26516|26512.4|157
1595933700000|2020-07-28 10:55:00|26527|26523.4|26519|26515.4|26530|26526.4|26516.5|26512.9|551
1595934000000|2020-07-28 11:00:00|26519.5|26515.9|26514|26510.4|26524|26520.4|26503.5|26499.9|614
1595934300000|2020-07-28 11:05:00|26514.5|26510.9|26514|26510.4|26527.5|26523.9|26510|26506.4|228
1595934600000|2020-07-28 11:10:00|26513|26509.4|26496.5|26492.9|26514.5|26510.9|26487.5|26483.9|340
1595934900000|2020-07-28 11:15:00|26496|26492.4|26457|26453.4|26497|26493.4|26455|26451.4|487
1595935200000|2020-07-28 11:20:00|26456.5|26452.9|26480|26476.4|26480|26476.4|26452|26448.4|460
1595935500000|2020-07-28 11:25:00|26479.5|26475.9|26465|26461.4|26483|26479.4|26463|26459.4|385
1595935800000|2020-07-28 11:30:00|26464.5|26460.9|26450.5|26446.9|26469|26465.4|26443.5|26439.9|712
1595936100000|2020-07-28 11:35:00|26451|26447.4|26437|26433.4|26452.5|26448.9|26413|26409.4|1494
1595936400000|2020-07-28 11:40:00|26436.5|26432.9|26456|26452.4|26458.5|26454.9|26431.5|26427.9|420
1595936700000|2020-07-28 11:45:00|26455.5|26451.9|26463.5|26459.9|26468|26464.4|26446|26442.4|314
1595937000000|2020-07-28 11:50:00|26463|26459.4|26454|26450.4|26466|26462.4|26453.5|26449.9|241
1595937300000|2020-07-28 11:55:00|26454.5|26450.9|26459|26455.4|26466|26462.4|26451|26447.4|308
1595937600000|2020-07-28 12:00:00|26460|26456.4|26462.5|26458.9|26471|26467.4|26451.5|26447.9|341
1595937900000|2020-07-28 12:05:00|26461|26457.4|26465|26461.4|26470.5|26466.9|26435|26431.4|470
1595938200000|2020-07-28 12:10:00|26465.5|26461.9|26466|26462.4|26469|26465.4|26455|26451.4|260
1595938500000|2020-07-28 12:15:00|26465.5|26461.9|26452.5|26448.9|26466|26462.4|26444.5|26440.9|377
1595938800000|2020-07-28 12:20:00|26453.5|26449.9|26456|26452.4|26460|26456.4|26449|26445.4|208
1595939100000|2020-07-28 12:25:00|26456.5|26452.9|26467|26463.4|26471|26467.4|26447|26443.4|346
1595939400000|2020-07-28 12:30:00|26466.5|26462.9|26473|26469.4|26477|26473.4|26463.5|26459.9|293
1595939700000|2020-07-28 12:35:00|26473.5|26469.9|26456|26452.4|26475|26471.4|26453.5|26449.9|231
1595940000000|2020-07-28 12:40:00|26455.5|26451.9|26487|26483.4|26496|26492.4|26455|26451.4|449
1595940300000|2020-07-28 12:45:00|26486.5|26482.9|26489.5|26485.9|26492.5|26488.9|26482|26478.4|385
1595940600000|2020-07-28 12:50:00|26489|26485.4|26491|26487.4|26504.5|26500.9|26487.5|26483.9|368
1595940900000|2020-07-28 12:55:00|26491.5|26487.9|26509.5|26505.9|26512|26508.4|26483|26479.4|401
1595941200000|2020-07-28 13:00:00|26506.5|26502.9|26496|26492.4|26509|26505.4|26488.5|26484.9|459
1595941500000|2020-07-28 13:05:00|26495.5|26491.9|26500|26496.4|26503.5|26499.9|26493|26489.4|246
1595941800000|2020-07-28 13:10:00|26500.5|26496.9|26482.5|26478.9|26500.5|26496.9|26479|26475.4|363
1595942100000|2020-07-28 13:15:00|26483|26479.4|26497.5|26493.9|26501|26497.4|26483|26479.4|286
1595942400000|2020-07-28 13:20:00|26497|26493.4|26500|26496.4|26507.5|26503.9|26493|26489.4|322
1595942700000|2020-07-28 13:25:00|26499.5|26495.9|26492.5|26488.9|26505.5|26501.9|26484.5|26480.9|546
1595943000000|2020-07-28 13:30:00|26491.9|26489.5|26507.4|26505|26546.4|26544|26482.9|26480.5|6218
1595943300000|2020-07-28 13:35:00|26506.9|26504.5|26487.4|26485|26518.9|26516.5|26449.9|26447.5|3906
1595943600000|2020-07-28 13:40:00|26485.4|26483|26467.9|26465.5|26494.9|26492.5|26440.4|26438|2333
1595943900000|2020-07-28 13:45:00|26465.9|26463.5|26426.9|26424.5|26480.9|26478.5|26426.9|26424.5|1902
1595944200000|2020-07-28 13:50:00|26427.4|26425|26391.4|26389|26427.4|26425|26388.4|26386|3242
1595944500000|2020-07-28 13:55:00|26391.9|26389.5|26416.4|26414|26418.4|26416|26382.4|26380|2112
1595944800000|2020-07-28 14:00:00|26415.4|26413|26459.9|26457.5|26460.4|26458|26404.9|26402.5|2300
1595945100000|2020-07-28 14:05:00|26460.4|26458|26475.4|26473|26485.9|26483.5|26447.9|26445.5|2010
1595945400000|2020-07-28 14:10:00|26476.9|26474.5|26487.6|26485.2|26508.9|26506.5|26464.1|26461.7|2600
1595945700000|2020-07-28 14:15:00|26488.1|26485.7|26504.6|26502.2|26522.1|26519.7|26484.6|26482.2|2131
1595946000000|2020-07-28 14:20:00|26504.1|26501.7|26492.8|26490.4|26517.1|26514.7|26483.3|26480.9|1238
1595946300000|2020-07-28 14:25:00|26493.3|26490.9|26472.8|26470.4|26498.8|26496.4|26456.8|26454.4|1542
1595946600000|2020-07-28 14:30:00|26473.3|26470.9|26436.3|26433.9|26494.3|26491.9|26434.8|26432.4|1756
1595946900000|2020-07-28 14:35:00|26435.8|26433.4|26445.8|26443.4|26455.8|26453.4|26425.8|26423.4|1475
1595947200000|2020-07-28 14:40:00|26446.3|26443.9|26417.3|26414.9|26454.3|26451.9|26416.8|26414.4|1175
1595947500000|2020-07-28 14:45:00|26416.8|26414.4|26441.3|26438.9|26442.8|26440.4|26406.8|26404.4|1240
1595947800000|2020-07-28 14:50:00|26441.8|26439.4|26448.8|26446.4|26455.3|26452.9|26432.3|26429.9|1263
1595948100000|2020-07-28 14:55:00|26449.3|26446.9|26462.3|26459.9|26485.3|26482.9|26446.3|26443.9|1519
1595948400000|2020-07-28 15:00:00|26463.3|26460.9|26435.8|26433.4|26471.3|26468.9|26435.8|26433.4|1134
1595948700000|2020-07-28 15:05:00|26435.3|26432.9|26437.8|26435.4|26440.8|26438.4|26408.3|26405.9|1398
1595949000000|2020-07-28 15:10:00|26438.3|26435.9|26499.3|26496.9|26510.8|26508.4|26437.3|26434.9|1659
1595949300000|2020-07-28 15:15:00|26498.8|26496.4|26478.8|26476.4|26509.3|26506.9|26475.8|26473.4|1222
1595949600000|2020-07-28 15:20:00|26478.3|26475.9|26487.8|26485.4|26490.3|26487.9|26474.8|26472.4|805
1595949900000|2020-07-28 15:25:00|26487.3|26484.9|26497.8|26495.4|26505.3|26502.9|26481.3|26478.9|1180
1595950200000|2020-07-28 15:30:00|26497.3|26494.9|26506.8|26504.4|26514.8|26512.4|26487.8|26485.4|1097
1595950500000|2020-07-28 15:35:00|26507.3|26504.9|26525.8|26523.4|26532.3|26529.9|26496.3|26493.9|1115
1595950800000|2020-07-28 15:40:00|26526.3|26523.9|26513.3|26510.9|26536.3|26533.9|26512.8|26510.4|1160
1595951100000|2020-07-28 15:45:00|26513.8|26511.4|26523.3|26520.9|26528.3|26525.9|26509.8|26507.4|602
1595951400000|2020-07-28 15:50:00|26522.8|26520.4|26505.8|26503.4|26523.8|26521.4|26499.8|26497.4|619
1595951700000|2020-07-28 15:55:00|26505.3|26502.9|26500.3|26497.9|26512.8|26510.4|26492.3|26489.9|610
1595952000000|2020-07-28 16:00:00|26500.8|26498.4|26493.8|26491.4|26506.8|26504.4|26487.3|26484.9|571
1595952300000|2020-07-28 16:05:00|26494.3|26491.9|26488.8|26486.4|26499.3|26496.9|26482.3|26479.9|796
1595952600000|2020-07-28 16:10:00|26488.3|26485.9|26486.8|26484.4|26500.8|26498.4|26473.3|26470.9|1329
1595952900000|2020-07-28 16:15:00|26486.3|26483.9|26474.8|26472.4|26505.8|26503.4|26474.3|26471.9|746
1595953200000|2020-07-28 16:20:00|26474.3|26471.9|26482.3|26479.9|26485.8|26483.4|26468.8|26466.4|535
1595953500000|2020-07-28 16:25:00|26482.8|26480.4|26474.3|26471.9|26489.3|26486.9|26464.3|26461.9|513
1595953800000|2020-07-28 16:30:00|26474.8|26472.4|26474.3|26471.9|26479.8|26477.4|26459.8|26457.4|511
1595954100000|2020-07-28 16:35:00|26474.8|26472.4|26484.3|26481.9|26487.8|26485.4|26470.3|26467.9|565
1595954400000|2020-07-28 16:40:00|26483.8|26481.4|26462.7|26460.3|26484.3|26481.9|26461.2|26458.8|366
1595954700000|2020-07-28 16:45:00|26463.2|26460.8|26469.7|26467.3|26477.2|26474.8|26461.7|26459.3|529
1595955000000|2020-07-28 16:50:00|26469.2|26466.8|26487.7|26485.3|26488.7|26486.3|26468.2|26465.8|357
1595955300000|2020-07-28 16:55:00|26488.2|26485.8|26492.7|26490.3|26494.2|26491.8|26479.7|26477.3|512
1595955600000|2020-07-28 17:00:00|26492.2|26489.8|26491.7|26489.3|26502.7|26500.3|26482.7|26480.3|702
1595955900000|2020-07-28 17:05:00|26491.2|26488.8|26505.7|26503.3|26512.2|26509.8|26486.7|26484.3|652
1595956200000|2020-07-28 17:10:00|26506.2|26503.8|26478.7|26476.3|26507.2|26504.8|26478.7|26476.3|528
1595956500000|2020-07-28 17:15:00|26478.2|26475.8|26488.7|26486.3|26491.7|26489.3|26475.7|26473.3|389
1595956800000|2020-07-28 17:20:00|26489.2|26486.8|26502.7|26500.3|26506.7|26504.3|26487.7|26485.3|648
1595957100000|2020-07-28 17:25:00|26503.2|26500.8|26496.2|26493.8|26503.7|26501.3|26486.7|26484.3|443
1595957400000|2020-07-28 17:30:00|26496.7|26494.3|26508.7|26506.3|26511.7|26509.3|26493.7|26491.3|437
1595957700000|2020-07-28 17:35:00|26508.2|26505.8|26514.2|26511.8|26517.2|26514.8|26504.2|26501.8|437
1595958000000|2020-07-28 17:40:00|26514.7|26512.3|26508.7|26506.3|26516.2|26513.8|26503.2|26500.8|367
1595958300000|2020-07-28 17:45:00|26509.2|26506.8|26525.7|26523.3|26527.7|26525.3|26508.7|26506.3|447
1595958600000|2020-07-28 17:50:00|26525.2|26522.8|26540.2|26537.8|26544.2|26541.8|26524.2|26521.8|968
1595958900000|2020-07-28 17:55:00|26540.7|26538.3|26540.7|26538.3|26547.2|26544.8|26533.7|26531.3|991
1595959200000|2020-07-28 18:00:00|26541.2|26538.8|26552.2|26549.8|26556.2|26553.8|26533.7|26531.3|971
1595959500000|2020-07-28 18:05:00|26553.2|26550.8|26545.7|26543.3|26553.7|26551.3|26537.2|26534.8|485
1595959800000|2020-07-28 18:10:00|26545.2|26542.8|26535.2|26532.8|26560.7|26558.3|26532.7|26530.3|1010
1595960100000|2020-07-28 18:15:00|26535.7|26533.3|26531.7|26529.3|26542.7|26540.3|26526.7|26524.3|623
1595960400000|2020-07-28 18:20:00|26531.2|26528.8|26529.7|26527.3|26537.2|26534.8|26519.7|26517.3|497
1595960700000|2020-07-28 18:25:00|26530.2|26527.8|26513.7|26511.3|26530.7|26528.3|26511.7|26509.3|500
1595961000000|2020-07-28 18:30:00|26514.2|26511.8|26524.2|26521.8|26529.7|26527.3|26513.2|26510.8|479
1595961300000|2020-07-28 18:35:00|26524.7|26522.3|26539.7|26537.3|26540.7|26538.3|26516.7|26514.3|372
1595961600000|2020-07-28 18:40:00|26539.2|26536.8|26529.2|26526.8|26542.7|26540.3|26521.2|26518.8|446
1595961900000|2020-07-28 18:45:00|26531.2|26528.8|26519.7|26517.3|26545.2|26542.8|26519.7|26517.3|626
1595962200000|2020-07-28 18:50:00|26519.2|26516.8|26534.7|26532.3|26540.2|26537.8|26515.7|26513.3|667
1595962500000|2020-07-28 18:55:00|26534.2|26531.8|26522.7|26520.3|26550.2|26547.8|26517.7|26515.3|782
1595962800000|2020-07-28 19:00:00|26522.2|26519.8|26493.7|26491.3|26528.7|26526.3|26492.7|26490.3|772
1595963100000|2020-07-28 19:05:00|26493.2|26490.8|26494.7|26492.3|26507.7|26505.3|26488.2|26485.8|790
1595963400000|2020-07-28 19:10:00|26495.2|26492.8|26489.7|26487.3|26508.7|26506.3|26484.7|26482.3|725
1595963700000|2020-07-28 19:15:00|26491.7|26489.3|26496.7|26494.3|26498.7|26496.3|26471.2|26468.8|969
1595964000000|2020-07-28 19:20:00|26497|26494.6|26487|26484.6|26505|26502.6|26481.5|26479.1|1039
1595964300000|2020-07-28 19:25:00|26487.5|26485.1|26457.5|26455.1|26495|26492.6|26454.5|26452.1|1115
1595964600000|2020-07-28 19:30:00|26458|26455.6|26442|26439.6|26489.5|26487.1|26437|26434.6|1663
1595964900000|2020-07-28 19:35:00|26442.5|26440.1|26434|26431.6|26459|26456.6|26428.5|26426.1|1282
1595965200000|2020-07-28 19:40:00|26434.5|26432.1|26422|26419.6|26443|26440.6|26413|26410.6|1223
1595965500000|2020-07-28 19:45:00|26422.5|26420.1|26403|26400.6|26445|26442.6|26402|26399.6|2076
1595965800000|2020-07-28 19:50:00|26391|26388.6|26387|26384.6|26399.5|26397.1|26372|26369.6|3109
1595966100000|2020-07-28 19:55:00|26388|26385.6|26389|26386.6|26413.5|26411.1|26361.5|26359.1|3507
1595966400000|2020-07-28 20:00:00|26390.2|26385.4|26384.2|26379.4|26402.7|26397.9|26378.2|26373.4|1425
1595966700000|2020-07-28 20:05:00|26384.7|26379.9|26403.2|26398.4|26403.7|26398.9|26383.2|26378.4|583
1595967000000|2020-07-28 20:10:00|26402.7|26397.9|26402.5|26392.7|26414.2|26409.4|26391.7|26386.9|791
1595967300000|2020-07-28 20:15:00|26402.3|26392.5|26398.9|26389.1|26403.3|26393.5|26396|26386.2|0
1595967600000|2020-07-28 20:20:00|26399.2|26389.4|26402.3|26392.5|26404.2|26394.4|26398.9|26389.1|0
1595967900000|2020-07-28 20:25:00|26402.4|26392.6|26398.6|26388.8|26402.4|26392.6|26398.6|26388.8|0
1595968200000|2020-07-28 20:30:00|26377.2|26372.4|26382.2|26377.4|26389.2|26384.4|26374.2|26369.4|250
1595968500000|2020-07-28 20:35:00|26384.2|26379.4|26380.2|26375.4|26385.2|26380.4|26379.2|26374.4|99
1595968800000|2020-07-28 20:40:00|26379.2|26374.4|26376.2|26371.4|26386.2|26381.4|26375.2|26370.4|138
1595969100000|2020-07-28 20:45:00|26377.2|26372.4|26380.2|26375.4|26389.2|26384.4|26377.2|26372.4|158
1595969400000|2020-07-28 20:50:00|26378.2|26373.4|26386.2|26381.4|26390.2|26385.4|26378.2|26373.4|59
1595969700000|2020-07-28 20:55:00|26387.2|26382.4|26389.5|26379.7|26393.2|26388.4|26385.2|26377.9|78
1595970000000|2020-07-28 21:00:00|26389.6|26379.8|26393.2|26383.4|26393.5|26383.7|26387.8|26378|0
1595970300000|2020-07-28 21:05:00|26394.7|26384.9|26393.9|26384.1|26397.5|26387.7|26393.4|26383.6|0
1595970600000|2020-07-28 21:10:00|26394|26384.2|26392.7|26382.9|26394.3|26384.5|26392.3|26382.5|0
1595970900000|2020-07-28 21:15:00|26392.6|26382.8|26391.8|26382|26392.6|26382.8|26391.6|26381.8|0
1595971200000|2020-07-28 21:20:00|26391.2|26381.4|26391.3|26381.5|26394.3|26384.5|26391|26381.2|0
1595971500000|2020-07-28 21:25:00|26391.4|26381.6|26389.8|26380|26391.4|26381.6|26389.5|26379.7|0
1595971800000|2020-07-28 21:30:00|26389.9|26380.1|26383.3|26373.5|26390|26380.2|26383.3|26373.5|0
1595972100000|2020-07-28 21:35:00|26386.6|26376.8|26388.2|26378.4|26388.2|26378.4|26383.3|26373.5|0
1595972400000|2020-07-28 21:40:00|26388.3|26378.5|26388.7|26378.9|26388.9|26379.1|26388.3|26378.5|0
1595972700000|2020-07-28 21:45:00|26388.6|26378.8|26390.5|26380.7|26391.6|26381.8|26388.4|26378.6|0
1595973000000|2020-07-28 21:50:00|26390.7|26380.9|26394.1|26384.3|26394.3|26384.5|26390.7|26380.9|0
1595973300000|2020-07-28 21:55:00|26394.2|26384.4|26398.7|26388.9|26398.9|26389.1|26393.8|26384|0
1595973600000|2020-07-28 22:00:00|26397.2|26392.4|26415.7|26410.9|26421.7|26416.9|26391.2|26386.4|248
1595973900000|2020-07-28 22:05:00|26415.2|26410.4|26411.2|26406.4|26425.2|26420.4|26408.7|26403.9|144
1595974200000|2020-07-28 22:10:00|26411.7|26406.9|26411.2|26406.4|26413.7|26408.9|26405.2|26400.4|34
1595974500000|2020-07-28 22:15:00|26411.7|26406.9|26420.2|26415.4|26420.2|26415.4|26411.7|26406.9|10
1595974800000|2020-07-28 22:20:00|26419.7|26414.9|26414.7|26409.9|26421.2|26416.4|26413.2|26408.4|52
1595975100000|2020-07-28 22:25:00|26414.2|26409.4|26399.7|26394.9|26414.2|26409.4|26395.2|26390.4|57
1595975400000|2020-07-28 22:30:00|26399.2|26394.4|26400.7|26395.9|26404.2|26399.4|26390.7|26385.9|81
1595975700000|2020-07-28 22:35:00|26402.2|26397.4|26412.2|26407.4|26414.2|26409.4|26402.2|26397.4|52
1595976000000|2020-07-28 22:40:00|26412.7|26407.9|26407.7|26402.9|26415.2|26410.4|26406.7|26401.9|21
1595976300000|2020-07-28 22:45:00|26407.2|26402.4|26417.2|26412.4|26417.7|26412.9|26407.2|26402.4|51
1595976600000|2020-07-28 22:50:00|26416.2|26411.4|26415.2|26410.4|26421.2|26416.4|26414.2|26409.4|61
1595976900000|2020-07-28 22:55:00|26415.7|26410.9|26415.2|26410.4|26422.7|26417.9|26411.7|26406.9|41
1595977200000|2020-07-28 23:00:00|26418.2|26413.4|26409.2|26404.4|26420.2|26415.4|26406.7|26401.9|85
1595977500000|2020-07-28 23:05:00|26409.7|26404.9|26405.2|26400.4|26410.7|26405.9|26401.2|26396.4|65
1595977800000|2020-07-28 23:10:00|26405.7|26400.9|26401.2|26396.4|26408.7|26403.9|26401.2|26396.4|53
1595978100000|2020-07-28 23:15:00|26402.2|26397.4|26404.2|26399.4|26407.7|26402.9|26401.2|26396.4|36
1595978400000|2020-07-28 23:20:00|26404.7|26399.9|26410.2|26405.4|26411.2|26406.4|26383.2|26378.4|215
1595978700000|2020-07-28 23:25:00|26409.7|26404.9|26408.2|26403.4|26416.7|26411.9|26407.2|26402.4|83
1595979000000|2020-07-28 23:30:00|26408.7|26403.9|26417.2|26412.4|26421.2|26416.4|26407.2|26402.4|155
1595979300000|2020-07-28 23:35:00|26415.7|26410.9|26419.7|26414.9|26420.2|26415.4|26412.7|26407.9|55
1595979600000|2020-07-28 23:40:00|26420.2|26415.4|26413.2|26408.4|26421.2|26416.4|26408.2|26403.4|100
1595979900000|2020-07-28 23:45:00|26413.7|26408.9|26417.7|26412.9|26418.2|26413.4|26411.2|26406.4|44
1595980200000|2020-07-28 23:50:00|26417.2|26412.4|26419.2|26414.4|26424.2|26419.4|26410.2|26405.4|220
1595980500000|2020-07-28 23:55:00|26418.7|26413.9|26425.2|26420.4|26429.7|26424.9|26415.7|26410.9|254
1595980800000|2020-07-29 00:00:00|26426.2|26421.4|26430.2|26425.4|26439.2|26434.4|26408.7|26403.9|452
1595981100000|2020-07-29 00:05:00|26431.2|26426.4|26407.2|26402.4|26432.2|26427.4|26403.2|26398.4|509
1595981400000|2020-07-29 00:10:00|26406.7|26401.9|26408.7|26403.9|26415.2|26410.4|26391.7|26386.9|231
1595981700000|2020-07-29 00:15:00|26408.2|26403.4|26430.2|26425.4|26433.2|26428.4|26404.7|26399.9|409
1595982000000|2020-07-29 00:20:00|26430.7|26425.9|26437.7|26432.9|26442.2|26437.4|26425.2|26420.4|206
1595982300000|2020-07-29 00:25:00|26437.2|26432.4|26435.2|26430.4|26442.7|26437.9|26432.2|26427.4|227
1595982600000|2020-07-29 00:30:00|26435.7|26430.9|26423.2|26418.4|26446.2|26441.4|26420.7|26415.9|242
1595982900000|2020-07-29 00:35:00|26423.7|26418.9|26422.2|26417.4|26429.2|26424.4|26415.2|26410.4|96
1595983200000|2020-07-29 00:40:00|26422.7|26417.9|26420.2|26415.4|26426.7|26421.9|26417.2|26412.4|60
1595983500000|2020-07-29 00:45:00|26419.7|26414.9|26441.2|26436.4|26444.7|26439.9|26414.7|26409.9|163
1595983800000|2020-07-29 00:50:00|26439.2|26434.4|26438.2|26433.4|26443.7|26438.9|26433.7|26428.9|95
1595984100000|2020-07-29 00:55:00|26437.7|26432.9|26431.2|26426.4|26439.2|26434.4|26429.2|26424.4|65
1595984400000|2020-07-29 01:00:00|26430.7|26425.9|26431.2|26426.4|26438.2|26433.4|26417.7|26412.9|112
1595984700000|2020-07-29 01:05:00|26431.7|26426.9|26423.2|26418.4|26432.2|26427.4|26415.2|26410.4|78
1595985000000|2020-07-29 01:10:00|26422.7|26417.9|26412.2|26407.4|26431.7|26426.9|26412.2|26407.4|103
1595985300000|2020-07-29 01:15:00|26412.7|26407.9|26414.7|26409.9|26430.2|26425.4|26409.7|26404.9|193
1595985600000|2020-07-29 01:20:00|26415.2|26410.4|26413.2|26408.4|26419.2|26414.4|26412.2|26407.4|37
1595985900000|2020-07-29 01:25:00|26414.7|26409.9|26391.2|26386.4|26414.7|26409.9|26390.2|26385.4|194
1595986200000|2020-07-29 01:30:00|26390.7|26385.9|26381.2|26376.4|26393.2|26388.4|26376.7|26371.9|470
1595986500000|2020-07-29 01:35:00|26382.2|26377.4|26373.2|26368.4|26385.7|26380.9|26353.2|26348.4|434
1595986800000|2020-07-29 01:40:00|26373.7|26368.9|26373.7|26368.9|26375.2|26370.4|26354.7|26349.9|368
1595987100000|2020-07-29 01:45:00|26373.2|26368.4|26382.2|26377.4|26389.2|26384.4|26362.7|26357.9|341
1595987400000|2020-07-29 01:50:00|26382.7|26377.9|26383.7|26378.9|26390.7|26385.9|26380.2|26375.4|107
1595987700000|2020-07-29 01:55:00|26384.2|26379.4|26393.2|26388.4|26393.7|26388.9|26380.2|26375.4|83
1595988000000|2020-07-29 02:00:00|26392.7|26387.9|26389.7|26384.9|26395.2|26390.4|26381.2|26376.4|137
1595988300000|2020-07-29 02:05:00|26390.2|26385.4|26385.7|26380.9|26398.2|26393.4|26385.2|26380.4|115
1595988600000|2020-07-29 02:10:00|26385.2|26380.4|26392.2|26387.4|26396.2|26391.4|26385.2|26380.4|105
1595988900000|2020-07-29 02:15:00|26392.7|26387.9|26386.2|26381.4|26397.7|26392.9|26384.2|26379.4|99
1595989200000|2020-07-29 02:20:00|26386.7|26381.9|26387.2|26382.4|26393.2|26388.4|26378.7|26373.9|87
1595989500000|2020-07-29 02:25:00|26386.2|26381.4|26387.7|26382.9|26394.7|26389.9|26382.2|26377.4|74
1595989800000|2020-07-29 02:30:00|26387.2|26382.4|26387.2|26382.4|26393.2|26388.4|26386.7|26381.9|98
1595990100000|2020-07-29 02:35:00|26386.7|26381.9|26379.2|26374.4|26389.2|26384.4|26378.2|26373.4|109
1595990400000|2020-07-29 02:40:00|26378.7|26373.9|26371.2|26366.4|26379.2|26374.4|26366.2|26361.4|202
1595990700000|2020-07-29 02:45:00|26371.7|26366.9|26367.2|26362.4|26375.7|26370.9|26363.7|26358.9|103
1595991000000|2020-07-29 02:50:00|26366.7|26361.9|26362.2|26357.4|26371.2|26366.4|26357.7|26352.9|199
1595991300000|2020-07-29 02:55:00|26362.7|26357.9|26365.7|26360.9|26366.7|26361.9|26361.2|26356.4|69
1595991600000|2020-07-29 03:00:00|26365.2|26360.4|26376.2|26371.4|26379.7|26374.9|26364.2|26359.4|145
1595991900000|2020-07-29 03:05:00|26375.7|26370.9|26378.7|26373.9|26381.7|26376.9|26374.2|26369.4|96
1595992200000|2020-07-29 03:10:00|26379.2|26374.4|26375.2|26370.4|26386.2|26381.4|26366.2|26361.4|511
1595992500000|2020-07-29 03:15:00|26375.7|26370.9|26377.2|26372.4|26382.2|26377.4|26371.2|26366.4|96
1595992800000|2020-07-29 03:20:00|26377.7|26372.9|26380.2|26375.4|26383.7|26378.9|26372.2|26367.4|110
1595993100000|2020-07-29 03:25:00|26379.7|26374.9|26365.2|26360.4|26382.7|26377.9|26363.7|26358.9|155
1595993400000|2020-07-29 03:30:00|26364.7|26359.9|26366.2|26361.4|26370.2|26365.4|26363.7|26358.9|71
1595993700000|2020-07-29 03:35:00|26366.7|26361.9|26361.2|26356.4|26369.7|26364.9|26360.7|26355.9|72
1595994000000|2020-07-29 03:40:00|26361.7|26356.9|26326.2|26321.4|26364.2|26359.4|26323.2|26318.4|600
1595994300000|2020-07-29 03:45:00|26326.7|26321.9|26340.2|26335.4|26341.7|26336.9|26324.7|26319.9|169
1595994600000|2020-07-29 03:50:00|26340.7|26335.9|26336.2|26331.4|26345.2|26340.4|26335.2|26330.4|127
1595994900000|2020-07-29 03:55:00|26335.7|26330.9|26349.2|26344.4|26351.7|26346.9|26335.2|26330.4|94
1595995200000|2020-07-29 04:00:00|26349.7|26344.9|26350.2|26345.4|26354.2|26349.4|26348.2|26343.4|88
1595995500000|2020-07-29 04:05:00|26349.7|26344.9|26347.7|26342.9|26352.7|26347.9|26346.2|26341.4|67
1595995800000|2020-07-29 04:10:00|26348.2|26343.4|26344.2|26339.4|26349.2|26344.4|26343.2|26338.4|54
1595996100000|2020-07-29 04:15:00|26343.7|26338.9|26335.7|26330.9|26348.2|26343.4|26334.7|26329.9|102
1595996400000|2020-07-29 04:20:00|26336.2|26331.4|26335.2|26330.4|26340.7|26335.9|26335.2|26330.4|58
1595996700000|2020-07-29 04:25:00|26334.7|26329.9|26339.2|26334.4|26339.2|26334.4|26330.2|26325.4|134
1595997000000|2020-07-29 04:30:00|26338.7|26333.9|26332.7|26327.9|26342.7|26337.9|26330.2|26325.4|115
1595997300000|2020-07-29 04:35:00|26332.2|26327.4|26334.2|26329.4|26334.2|26329.4|26324.2|26319.4|218
1595997600000|2020-07-29 04:40:00|26334.7|26329.9|26334.2|26329.4|26336.2|26331.4|26329.2|26324.4|77
1595997900000|2020-07-29 04:45:00|26333.7|26328.9|26300.2|26295.4|26333.7|26328.9|26295.7|26290.9|481
1595998200000|2020-07-29 04:50:00|26300.7|26295.9|26297.2|26292.4|26308.7|26303.9|26296.2|26291.4|275
1595998500000|2020-07-29 04:55:00|26296.7|26291.9|26307.2|26302.4|26307.2|26302.4|26295.7|26290.9|118
1595998800000|2020-07-29 05:00:00|26306.7|26301.9|26303.2|26298.4|26307.2|26302.4|26294.7|26289.9|187
1595999100000|2020-07-29 05:05:00|26304.2|26299.4|26313.2|26308.4|26315.7|26310.9|26300.2|26295.4|538
1595999400000|2020-07-29 05:10:00|26313.7|26308.9|26312.2|26307.4|26315.2|26310.4|26304.2|26299.4|215
1595999700000|2020-07-29 05:15:00|26312.7|26307.9|26315.7|26310.9|26317.2|26312.4|26307.2|26302.4|185
1596000000000|2020-07-29 05:20:00|26316.2|26311.4|26324.2|26319.4|26328.2|26323.4|26315.7|26310.9|245
1596000300000|2020-07-29 05:25:00|26324.7|26319.9|26321.2|26316.4|26326.7|26321.9|26318.7|26313.9|101
1596000600000|2020-07-29 05:30:00|26320.7|26315.9|26327.2|26322.4|26330.2|26325.4|26318.2|26313.4|120
1596000900000|2020-07-29 05:35:00|26327.7|26322.9|26323.2|26318.4|26330.7|26325.9|26320.7|26315.9|97
1596001200000|2020-07-29 05:40:00|26322.7|26317.9|26314.7|26309.9|26326.2|26321.4|26307.7|26302.9|292
1596001500000|2020-07-29 05:45:00|26314.2|26309.4|26325.2|26320.4|26325.7|26320.9|26314.2|26309.4|86
1596001800000|2020-07-29 05:50:00|26324.7|26319.9|26339.2|26334.4|26346.2|26341.4|26321.2|26316.4|258
1596002100000|2020-07-29 05:55:00|26338.2|26333.4|26341.2|26336.4|26342.2|26337.4|26334.7|26329.9|133
1596002400000|2020-07-29 06:00:00|26340.6|26337|26352.6|26349|26353.6|26350|26338.1|26334.5|234
1596002700000|2020-07-29 06:05:00|26353.1|26349.5|26363.6|26360|26363.6|26360|26350.6|26347|221
1596003000000|2020-07-29 06:10:00|26364.1|26360.5|26362.6|26359|26370.1|26366.5|26354.6|26351|378
1596003300000|2020-07-29 06:15:00|26363.1|26359.5|26380.6|26377|26384.6|26381|26362.6|26359|392
1596003600000|2020-07-29 06:20:00|26381.1|26377.5|26383.6|26380|26388.1|26384.5|26380.1|26376.5|181
1596003900000|2020-07-29 06:25:00|26385.1|26381.5|26403.6|26400|26405.1|26401.5|26385.1|26381.5|343
1596004200000|2020-07-29 06:30:00|26404.1|26400.5|26395.6|26392|26408.6|26405|26393.6|26390|161
1596004500000|2020-07-29 06:35:00|26396.1|26392.5|26390.6|26387|26405.6|26402|26389.6|26386|313
1596004800000|2020-07-29 06:40:00|26390.1|26386.5|26393.1|26389.5|26400.6|26397|26390.1|26386.5|111
1596005100000|2020-07-29 06:45:00|26393.6|26390|26400.6|26397|26401.6|26398|26393.6|26390|186
1596005400000|2020-07-29 06:50:00|26400.1|26396.5|26396.6|26393|26404.6|26401|26394.1|26390.5|131
1596005700000|2020-07-29 06:55:00|26396.1|26392.5|26409.1|26405.5|26412.6|26409|26394.1|26390.5|246
1596006000000|2020-07-29 07:00:00|26408.6|26405|26430.6|26427|26434.1|26430.5|26406.6|26403|733
1596006300000|2020-07-29 07:05:00|26430.1|26426.5|26428.6|26425|26430.6|26427|26417.6|26414|424
1596006600000|2020-07-29 07:10:00|26428.1|26424.5|26430.6|26427|26440.1|26436.5|26426.1|26422.5|320
1596006900000|2020-07-29 07:15:00|26431.1|26427.5|26407.6|26404|26432.6|26429|26407.1|26403.5|313
1596007200000|2020-07-29 07:20:00|26407.1|26403.5|26400.6|26397|26409.1|26405.5|26398.1|26394.5|329
1596007500000|2020-07-29 07:25:00|26399.6|26396|26394.1|26390.5|26408.1|26404.5|26393.6|26390|315
1596007800000|2020-07-29 07:30:00|26393.6|26390|26398.6|26395|26402.6|26399|26391.1|26387.5|279
1596008100000|2020-07-29 07:35:00|26399.1|26395.5|26416.6|26413|26421.1|26417.5|26398.6|26395|477
1596008400000|2020-07-29 07:40:00|26416.1|26412.5|26436.6|26433|26449.6|26446|26415.6|26412|584
1596008700000|2020-07-29 07:45:00|26437.1|26433.5|26436.6|26433|26445.6|26442|26421.6|26418|422
1596009000000|2020-07-29 07:50:00|26436.1|26432.5|26445.1|26441.5|26460.6|26457|26435.6|26432|332
1596009300000|2020-07-29 07:55:00|26444.6|26441|26425.1|26421.5|26446.1|26442.5|26424.1|26420.5|290
1596009600000|2020-07-29 08:00:00|26424.6|26421|26406.6|26403|26432.6|26429|26403.6|26400|359
1596009900000|2020-07-29 08:05:00|26405.6|26402|26401.6|26398|26419.6|26416|26398.6|26395|273
1596010200000|2020-07-29 08:10:00|26401.1|26397.5|26409.6|26406|26418.1|26414.5|26395.6|26392|234
1596010500000|2020-07-29 08:15:00|26409.1|26405.5|26418.1|26414.5|26425.1|26421.5|26403.1|26399.5|181
1596010800000|2020-07-29 08:20:00|26418.6|26415|26431.6|26428|26432.1|26428.5|26414.1|26410.5|202
1596011100000|2020-07-29 08:25:00|26431.1|26427.5|26441.1|26437.5|26442.6|26439|26426.6|26423|207
1596011400000|2020-07-29 08:30:00|26441.6|26438|26430.6|26427|26448.6|26445|26427.1|26423.5|216
1596011700000|2020-07-29 08:35:00|26430.1|26426.5|26412.6|26409|26439.1|26435.5|26412.6|26409|202
1596012000000|2020-07-29 08:40:00|26413.1|26409.5|26412.6|26409|26423.6|26420|26412.1|26408.5|150
1596012300000|2020-07-29 08:45:00|26412.1|26408.5|26409.6|26406|26420.6|26417|26403.6|26400|301
1596012600000|2020-07-29 08:50:00|26410.1|26406.5|26402.6|26399|26417.1|26413.5|26395.1|26391.5|353
1596012900000|2020-07-29 08:55:00|26402.1|26398.5|26413.6|26410|26414.6|26411|26398.6|26395|141
1596013200000|2020-07-29 09:00:00|26415.1|26411.5|26413.6|26410|26424.1|26420.5|26411.1|26407.5|139
1596013500000|2020-07-29 09:05:00|26413.1|26409.5|26382.6|26379|26414.6|26411|26381.6|26378|227
1596013800000|2020-07-29 09:10:00|26382.1|26378.5|26409.6|26406|26411.1|26407.5|26381.6|26378|240
1596014100000|2020-07-29 09:15:00|26409.1|26405.5|26414.6|26411|26421.1|26417.5|26407.1|26403.5|250
1596014400000|2020-07-29 09:20:00|26414.1|26410.5|26418.6|26415|26422.6|26419|26413.6|26410|97
1596014700000|2020-07-29 09:25:00|26419.1|26415.5|26416.6|26413|26423.1|26419.5|26406.6|26403|125
1596015000000|2020-07-29 09:30:00|26417.1|26413.5|26402.6|26399|26419.1|26415.5|26399.1|26395.5|138
1596015300000|2020-07-29 09:35:00|26403.1|26399.5|26409.1|26405.5|26415.6|26412|26402.6|26399|61
1596015600000|2020-07-29 09:40:00|26409.6|26406|26418.6|26415|26425.6|26422|26407.6|26404|166
1596015900000|2020-07-29 09:45:00|26417.6|26414|26413.6|26410|26419.1|26415.5|26405.1|26401.5|100
1596016200000|2020-07-29 09:50:00|26413.1|26409.5|26410.1|26406.5|26418.6|26415|26409.6|26406|101
1596016500000|2020-07-29 09:55:00|26409.6|26406|26413.6|26410|26423.1|26419.5|26409.6|26406|106
1596016800000|2020-07-29 10:00:00|26414.1|26410.5|26414.6|26411|26432.6|26429|26409.6|26406|180
1596017100000|2020-07-29 10:05:00|26415.1|26411.5|26427.1|26423.5|26434.6|26431|26413.6|26410|217
1596017400000|2020-07-29 10:10:00|26426.6|26423|26418.1|26414.5|26430.6|26427|26416.1|26412.5|118
1596017700000|2020-07-29 10:15:00|26418.6|26415|26416.1|26412.5|26420.6|26417|26411.1|26407.5|114
1596018000000|2020-07-29 10:20:00|26416.6|26413|26417.6|26414|26422.1|26418.5|26412.6|26409|74
1596018300000|2020-07-29 10:25:00|26417.1|26413.5|26423.6|26420|26430.6|26427|26415.6|26412|75
1596018600000|2020-07-29 10:30:00|26424.1|26420.5|26424.6|26421|26429.1|26425.5|26421.1|26417.5|106
1596018900000|2020-07-29 10:35:00|26424.1|26420.5|26429.6|26426|26433.6|26430|26423.6|26420|117
1596019200000|2020-07-29 10:40:00|26428.6|26425|26423.1|26419.5|26435.6|26432|26423.1|26419.5|136
1596019500000|2020-07-29 10:45:00|26423.6|26420|26425.6|26422|26429.6|26426|26423.1|26419.5|94
1596019800000|2020-07-29 10:50:00|26424.6|26421|26413.1|26409.5|26427.1|26423.5|26409.1|26405.5|143
1596020100000|2020-07-29 10:55:00|26412.6|26409|26407.6|26404|26412.6|26409|26397.6|26394|170
1596020400000|2020-07-29 11:00:00|26407.1|26403.5|26402.6|26399|26412.6|26409|26401.6|26398|162
1596020700000|2020-07-29 11:05:00|26402.1|26398.5|26418.6|26415|26418.6|26415|26401.1|26397.5|105
1596021000000|2020-07-29 11:10:00|26419.1|26415.5|26420.6|26417|26424.6|26421|26418.6|26415|105
1596021300000|2020-07-29 11:15:00|26420.1|26416.5|26409.6|26406|26421.6|26418|26400.6|26397|175
1596021600000|2020-07-29 11:20:00|26409.1|26405.5|26411.1|26407.5|26415.6|26412|26407.6|26404|118
1596021900000|2020-07-29 11:25:00|26411.6|26408|26419.1|26415.5|26421.6|26418|26409.6|26406|138
1596022200000|2020-07-29 11:30:00|26419.6|26416|26407.1|26403.5|26424.1|26420.5|26375.6|26372|2138
1596022500000|2020-07-29 11:35:00|26406.1|26402.5|26420.1|26416.5|26424.6|26421|26406.1|26402.5|336
1596022800000|2020-07-29 11:40:00|26420.6|26417|26419.6|26416|26432.6|26429|26417.1|26413.5|353
1596023100000|2020-07-29 11:45:00|26420.1|26416.5|26442.1|26438.5|26443.6|26440|26418.1|26414.5|282
1596023400000|2020-07-29 11:50:00|26441.6|26438|26440.6|26437|26443.6|26440|26426.6|26423|298
1596023700000|2020-07-29 11:55:00|26440.1|26436.5|26433.6|26430|26442.6|26439|26431.1|26427.5|153
1596024000000|2020-07-29 12:00:00|26433.1|26429.5|26425.6|26422|26437.6|26434|26420.1|26416.5|272
1596024300000|2020-07-29 12:05:00|26426.1|26422.5|26459.6|26456|26462.6|26459|26422.6|26419|548
1596024600000|2020-07-29 12:10:00|26460.1|26456.5|26480.6|26477|26481.6|26478|26449.6|26446|577
1596024900000|2020-07-29 12:15:00|26480.1|26476.5|26467.6|26464|26483.1|26479.5|26463.6|26460|336
1596025200000|2020-07-29 12:20:00|26467.1|26463.5|26463.1|26459.5|26469.1|26465.5|26460.1|26456.5|233
1596025500000|2020-07-29 12:25:00|26462.6|26459|26458.6|26455|26466.6|26463|26455.1|26451.5|251
1596025800000|2020-07-29 12:30:00|26459.1|26455.5|26450.1|26446.5|26461.6|26458|26448.6|26445|192
1596026100000|2020-07-29 12:35:00|26450.6|26447|26438.6|26435|26455.1|26451.5|26435.1|26431.5|379
1596026400000|2020-07-29 12:40:00|26439.1|26435.5|26442.6|26439|26448.6|26445|26437.1|26433.5|227
1596026700000|2020-07-29 12:45:00|26442.1|26438.5|26442.6|26439|26452.6|26449|26441.1|26437.5|273
1596027000000|2020-07-29 12:50:00|26443.1|26439.5|26441.6|26438|26446.1|26442.5|26437.6|26434|150
1596027300000|2020-07-29 12:55:00|26441.1|26437.5|26446.6|26443|26449.6|26446|26424.6|26421|436
1596027600000|2020-07-29 13:00:00|26446.1|26442.5|26445.1|26441.5|26451.1|26447.5|26443.6|26440|300
1596027900000|2020-07-29 13:05:00|26444.6|26441|26437.6|26434|26448.1|26444.5|26433.6|26430|262
1596028200000|2020-07-29 13:10:00|26437.1|26433.5|26448.1|26444.5|26453.1|26449.5|26436.6|26433|308
1596028500000|2020-07-29 13:15:00|26446.6|26443|26436.6|26433|26447.6|26444|26434.6|26431|293
1596028800000|2020-07-29 13:20:00|26437.1|26433.5|26430.6|26427|26440.6|26437|26425.1|26421.5|286
1596029100000|2020-07-29 13:25:00|26429.1|26425.5|26414.6|26411|26433.6|26430|26414.1|26410.5|614
1596029400000|2020-07-29 13:30:00|26415.6|26412|26418|26415.6|26428.5|26426.1|26395.5|26393.1|3878
1596029700000|2020-07-29 13:35:00|26417.5|26415.1|26377.5|26375.1|26427|26424.6|26377|26374.6|3035
1596030000000|2020-07-29 13:40:00|26376.5|26374.1|26402.5|26400.1|26411.5|26409.1|26375.5|26373.1|2207
1596030300000|2020-07-29 13:45:00|26403|26400.6|26388|26385.6|26408.5|26406.1|26378|26375.6|1909
1596030600000|2020-07-29 13:50:00|26387.5|26385.1|26426|26423.6|26426.5|26424.1|26382.5|26380.1|1807
1596030900000|2020-07-29 13:55:00|26427|26424.6|26423|26420.6|26444|26441.6|26416.5|26414.1|1882
1596031200000|2020-07-29 14:00:00|26422|26419.6|26429|26426.6|26443|26440.6|26411|26408.6|1489
1596031500000|2020-07-29 14:05:00|26428.5|26426.1|26446.5|26444.1|26450|26447.6|26416.5|26414.1|1561
1596031800000|2020-07-29 14:10:00|26448.3|26445.9|26455.3|26452.9|26465.8|26463.4|26440.8|26438.4|1297
1596032100000|2020-07-29 14:15:00|26456.3|26453.9|26449.8|26447.4|26464.3|26461.9|26448.3|26445.9|964
1596032400000|2020-07-29 14:20:00|26450.3|26447.9|26441.8|26439.4|26452.3|26449.9|26432.3|26429.9|1439
1596032700000|2020-07-29 14:25:00|26442.3|26439.9|26419.8|26417.4|26442.3|26439.9|26417.3|26414.9|1004
1596033000000|2020-07-29 14:30:00|26420.3|26417.9|26415.3|26412.9|26434.8|26432.4|26412.3|26409.9|1132
1596033300000|2020-07-29 14:35:00|26414.8|26412.4|26420.3|26417.9|26423.3|26420.9|26407.3|26404.9|1283
1596033600000|2020-07-29 14:40:00|26420.8|26418.4|26439.3|26436.9|26444.3|26441.9|26418.8|26416.4|1465
1596033900000|2020-07-29 14:45:00|26438.8|26436.4|26453.3|26450.9|26455.3|26452.9|26436.8|26434.4|1407
1596034200000|2020-07-29 14:50:00|26452.8|26450.4|26453.3|26450.9|26462.3|26459.9|26444.3|26441.9|1187
1596034500000|2020-07-29 14:55:00|26452.3|26449.9|26466.8|26464.4|26469.8|26467.4|26450.3|26447.9|849
1596034800000|2020-07-29 15:00:00|26467.3|26464.9|26450.3|26447.9|26469.3|26466.9|26450.3|26447.9|898
1596035100000|2020-07-29 15:05:00|26449.8|26447.4|26448.3|26445.9|26452.8|26450.4|26441.8|26439.4|1061
1596035400000|2020-07-29 15:10:00|26448.8|26446.4|26441.8|26439.4|26450.3|26447.9|26435.3|26432.9|751
1596035700000|2020-07-29 15:15:00|26442.3|26439.9|26436.8|26434.4|26448.3|26445.9|26434.3|26431.9|645
1596036000000|2020-07-29 15:20:00|26436.3|26433.9|26431.8|26429.4|26444.3|26441.9|26424.8|26422.4|734
1596036300000|2020-07-29 15:25:00|26432.3|26429.9|26466.3|26463.9|26466.8|26464.4|26427.8|26425.4|1021
1596036600000|2020-07-29 15:30:00|26465.8|26463.4|26464.3|26461.9|26474.3|26471.9|26457.3|26454.9|1185
1596036900000|2020-07-29 15:35:00|26464.8|26462.4|26461.3|26458.9|26471.3|26468.9|26460.3|26457.9|875
1596037200000|2020-07-29 15:40:00|26460.3|26457.9|26457.3|26454.9|26465.3|26462.9|26455.8|26453.4|587
1596037500000|2020-07-29 15:45:00|26457.8|26455.4|26447.8|26445.4|26461.3|26458.9|26447.8|26445.4|600
1596037800000|2020-07-29 15:50:00|26447.3|26444.9|26447.3|26444.9|26456.3|26453.9|26446.3|26443.9|303
1596038100000|2020-07-29 15:55:00|26446.8|26444.4|26453.3|26450.9|26456.3|26453.9|26443.3|26440.9|314
1596038400000|2020-07-29 16:00:00|26453.8|26451.4|26449.3|26446.9|26455.8|26453.4|26445.3|26442.9|527
1596038700000|2020-07-29 16:05:00|26449.8|26447.4|26443.3|26440.9|26460.8|26458.4|26438.3|26435.9|1193
1596039000000|2020-07-29 16:10:00|26442.8|26440.4|26446.3|26443.9|26458.3|26455.9|26440.8|26438.4|1035
1596039300000|2020-07-29 16:15:00|26446.8|26444.4|26461.8|26459.4|26461.8|26459.4|26442.3|26439.9|639
1596039600000|2020-07-29 16:20:00|26461.3|26458.9|26469.2|26466.8|26473.3|26470.9|26461.3|26458.9|931
1596039900000|2020-07-29 16:25:00|26468.7|26466.3|26467.2|26464.8|26479.2|26476.8|26464.7|26462.3|594
1596040200000|2020-07-29 16:30:00|26467.7|26465.3|26474.2|26471.8|26477.7|26475.3|26461.7|26459.3|542
1596040500000|2020-07-29 16:35:00|26474.7|26472.3|26476.7|26474.3|26486.2|26483.8|26466.7|26464.3|992
1596040800000|2020-07-29 16:40:00|26476|26473.6|26479.5|26477.1|26484|26481.6|26470.5|26468.1|806
1596041100000|2020-07-29 16:45:00|26480|26477.6|26473.5|26471.1|26480.5|26478.1|26468.5|26466.1|281
1596041400000|2020-07-29 16:50:00|26474|26471.6|26475|26472.6|26478|26475.6|26470|26467.6|333
1596041700000|2020-07-29 16:55:00|26474.5|26472.1|26471.5|26469.1|26478|26475.6|26467|26464.6|536
1596042000000|2020-07-29 17:00:00|26471|26468.6|26471|26468.6|26479.5|26477.1|26468.5|26466.1|813
1596042300000|2020-07-29 17:05:00|26471.5|26469.1|26479.5|26477.1|26481|26478.6|26470|26467.6|496
1596042600000|2020-07-29 17:10:00|26479|26476.6|26485|26482.6|26492.5|26490.1|26478.5|26476.1|752
1596042900000|2020-07-29 17:15:00|26485.5|26483.1|26490.5|26488.1|26500.5|26498.1|26482|26479.6|747
1596043200000|2020-07-29 17:20:00|26491|26488.6|26497.5|26495.1|26500|26497.6|26490|26487.6|455
1596043500000|2020-07-29 17:25:00|26498|26495.6|26492|26489.6|26500|26497.6|26491|26488.6|511
1596043800000|2020-07-29 17:30:00|26492.5|26490.1|26486|26483.6|26496|26493.6|26483.5|26481.1|372
1596044100000|2020-07-29 17:35:00|26485.5|26483.1|26478.5|26476.1|26491.5|26489.1|26477.5|26475.1|349
1596044400000|2020-07-29 17:40:00|26479|26476.6|26476|26473.6|26482.5|26480.1|26472|26469.6|367
1596044700000|2020-07-29 17:45:00|26475.5|26473.1|26481.5|26479.1|26482|26479.6|26467|26464.6|410
1596045000000|2020-07-29 17:50:00|26482|26479.6|26483|26480.6|26484.5|26482.1|26477.5|26475.1|296
1596045300000|2020-07-29 17:55:00|26482.5|26480.1|26468.5|26466.1|26482.5|26480.1|26460|26457.6|559
1596045600000|2020-07-29 18:00:00|26471|26468.6|26460.5|26458.1|26510.5|26508.1|26445.5|26443.1|3542
1596045900000|2020-07-29 18:05:00|26462|26459.6|26487|26484.6|26487|26484.6|26458.5|26456.1|824
1596046200000|2020-07-29 18:10:00|26487.5|26485.1|26475.5|26473.1|26495.5|26493.1|26471|26468.6|775
1596046500000|2020-07-29 18:15:00|26476|26473.6|26479|26476.6|26492|26489.6|26471.5|26469.1|610
1596046800000|2020-07-29 18:20:00|26479.5|26477.1|26493.5|26491.1|26496|26493.6|26477.5|26475.1|454
1596047100000|2020-07-29 18:25:00|26493|26490.6|26483.5|26481.1|26495|26492.6|26482.5|26480.1|581
1596047400000|2020-07-29 18:30:00|26484|26481.6|26511.5|26509.1|26522|26519.6|26483.5|26481.1|1523
1596047700000|2020-07-29 18:35:00|26512|26509.6|26531|26528.6|26537.5|26535.1|26511.5|26509.1|940
1596048000000|2020-07-29 18:40:00|26531.5|26529.1|26554.5|26552.1|26561|26558.6|26523.5|26521.1|2255
1596048300000|2020-07-29 18:45:00|26556|26553.6|26543|26540.6|26556|26553.6|26540.5|26538.1|1123
1596048600000|2020-07-29 18:50:00|26542.5|26540.1|26544|26541.6|26553|26550.6|26539|26536.6|1160
1596048900000|2020-07-29 18:55:00|26544.5|26542.1|26504|26501.6|26546|26543.6|26500.5|26498.1|1297
1596049200000|2020-07-29 19:00:00|26505|26502.6|26463.5|26461.1|26517.5|26515.1|26456.5|26454.1|1874
1596049500000|2020-07-29 19:05:00|26464|26461.6|26491.5|26489.1|26494|26491.6|26450.5|26448.1|1833
1596049800000|2020-07-29 19:10:00|26492|26489.6|26513.5|26511.1|26525|26522.6|26489|26486.6|2166
1596050100000|2020-07-29 19:15:00|26512.5|26510.1|26541.5|26539.1|26542|26539.6|26503.5|26501.1|2067
1596050400000|2020-07-29 19:20:00|26541|26538.6|26560|26557.6|26574.5|26572.1|26540.5|26538.1|2409
1596050700000|2020-07-29 19:25:00|26559.5|26557.1|26553|26550.6|26569|26566.6|26521.5|26519.1|1664
1596051000000|2020-07-29 19:30:00|26553.5|26551.1|26581.1|26578.7|26600.1|26597.7|26542.1|26539.7|2770
1596051300000|2020-07-29 19:35:00|26580.6|26578.2|26596.6|26594.2|26607.1|26604.7|26575.6|26573.2|1886
1596051600000|2020-07-29 19:40:00|26596.1|26593.7|26571.1|26568.7|26601.1|26598.7|26562.6|26560.2|1374
1596051900000|2020-07-29 19:45:00|26570.6|26568.2|26564.6|26562.2|26579.1|26576.7|26535.1|26532.7|2654
1596052200000|2020-07-29 19:50:00|26565.1|26562.7|26520.1|26517.7|26565.1|26562.7|26520.1|26517.7|2279
1596052500000|2020-07-29 19:55:00|26520.6|26518.2|26544.6|26542.2|26549.1|26546.7|26511.6|26509.2|3002
1596052800000|2020-07-29 20:00:00|26541.9|26539.5|26523.1|26518.3|26543.1|26539.5|26508.1|26503.3|1301
1596053100000|2020-07-29 20:05:00|26523.6|26518.8|26543.1|26538.3|26549.6|26544.8|26519.1|26514.3|564
1596053400000|2020-07-29 20:10:00|26542.6|26537.8|26551.6|26541.8|26557.1|26552.3|26526.1|26521.3|469
1596053700000|2020-07-29 20:15:00|26551.9|26542.1|26556.1|26546.3|26559.4|26549.6|26551.9|26542.1|0
1596054000000|2020-07-29 20:20:00|26556.7|26546.9|26553.7|26543.9|26559.3|26549.5|26553.7|26543.9|0
1596054300000|2020-07-29 20:25:00|26553.2|26543.4|26556.8|26547|26556.9|26547.1|26553.2|26543.4|0
1596054600000|2020-07-29 20:30:00|26552.1|26547.3|26547.1|26542.3|26562.1|26557.3|26542.1|26537.3|177
1596054900000|2020-07-29 20:35:00|26546.1|26541.3|26554.1|26549.3|26554.1|26549.3|26542.1|26537.3|72
1596055200000|2020-07-29 20:40:00|26553.1|26548.3|26574.1|26569.3|26574.1|26569.3|26553.1|26548.3|137
1596055500000|2020-07-29 20:45:00|26576.1|26571.3|26569.1|26564.3|26577.1|26572.3|26567.1|26562.3|189
1596055800000|2020-07-29 20:50:00|26573.1|26568.3|26573.1|26568.3|26576.1|26571.3|26565.1|26560.3|82
1596056100000|2020-07-29 20:55:00|26570.1|26565.3|26576.4|26566.6|26578.6|26572.3|26567.1|26562.3|51
1596056400000|2020-07-29 21:00:00|26576.5|26566.7|26572.5|26562.7|26576.5|26566.7|26571.5|26561.7|0
1596056700000|2020-07-29 21:05:00|26572.4|26562.6|26573.7|26563.9|26579.1|26569.3|26571.7|26561.9|0
1596057000000|2020-07-29 21:10:00|26572.2|26562.4|26572.7|26562.9|26575.4|26565.6|26571.6|26561.8|0
1596057300000|2020-07-29 21:15:00|26572.6|26562.8|26575.2|26565.4|26575.2|26565.4|26571|26561.2|0
1596057600000|2020-07-29 21:20:00|26574.3|26564.5|26571.8|26562|26574.3|26564.5|26571.7|26561.9|0
1596057900000|2020-07-29 21:25:00|26572.4|26562.6|26573.6|26563.8|26574.1|26564.3|26572.3|26562.5|0
1596058200000|2020-07-29 21:30:00|26573.3|26563.5|26573.7|26563.9|26575|26565.2|26571|26561.2|0
1596058500000|2020-07-29 21:35:00|26573.3|26563.5|26572.9|26563.1|26574.1|26564.3|26571.7|26561.9|0
1596058800000|2020-07-29 21:40:00|26572.8|26563|26570.4|26560.6|26573.9|26564.1|26570.3|26560.5|0
1596059100000|2020-07-29 21:45:00|26570.6|26560.8|26569.9|26560.1|26571.8|26562|26569.9|26560.1|0
1596059400000|2020-07-29 21:50:00|26569.5|26559.7|26571.4|26561.6|26572.7|26562.9|26569.5|26559.7|0
1596059700000|2020-07-29 21:55:00|26572.3|26562.5|26571.4|26561.6|26574.9|26565.1|26570.8|26561|0
1596060000000|2020-07-29 22:00:00|26572.1|26567.3|26564.1|26559.3|26578.1|26573.3|26561.1|26556.3|201
1596060300000|2020-07-29 22:05:00|26563.6|26558.8|26560.1|26555.3|26563.6|26558.8|26557.6|26552.8|55
1596060600000|2020-07-29 22:10:00|26559.6|26554.8|26563.1|26558.3|26563.1|26558.3|26559.6|26554.8|15
1596060900000|2020-07-29 22:15:00|26563.6|26558.8|26559.1|26554.3|26563.6|26558.8|26556.1|26551.3|31
1596061200000|2020-07-29 22:20:00|26558.6|26553.8|26555.6|26550.8|26562.1|26557.3|26555.6|26550.8|25
1596061500000|2020-07-29 22:25:00|26554.6|26549.8|26553.6|26548.8|26556.6|26551.8|26548.1|26543.3|42
1596061800000|2020-07-29 22:30:00|26554.1|26549.3|26559.6|26554.8|26560.1|26555.3|26554.1|26549.3|39
1596062100000|2020-07-29 22:35:00|26560.1|26555.3|26565.1|26560.3|26565.6|26560.8|26559.1|26554.3|38
1596062400000|2020-07-29 22:40:00|26565.6|26560.8|26563.6|26558.8|26566.6|26561.8|26559.1|26554.3|45
1596062700000|2020-07-29 22:45:00|26564.1|26559.3|26554.1|26549.3|26564.6|26559.8|26553.1|26548.3|44
1596063000000|2020-07-29 22:50:00|26554.6|26549.8|26550.1|26545.3|26557.1|26552.3|26549.6|26544.8|47
1596063300000|2020-07-29 22:55:00|26549.6|26544.8|26544.1|26539.3|26550.1|26545.3|26541.1|26536.3|85
1596063600000|2020-07-29 23:00:00|26544.6|26539.8|26539.1|26534.3|26567.6|26562.8|26538.1|26533.3|136
1596063900000|2020-07-29 23:05:00|26538.6|26533.8|26536.1|26531.3|26547.1|26542.3|26535.1|26530.3|53
1596064200000|2020-07-29 23:10:00|26535.6|26530.8|26541.1|26536.3|26543.1|26538.3|26524.1|26519.3|246
1596064500000|2020-07-29 23:15:00|26542.1|26537.3|26537.1|26532.3|26542.6|26537.8|26534.1|26529.3|54
1596064800000|2020-07-29 23:20:00|26536.6|26531.8|26542.1|26537.3|26552.1|26547.3|26533.6|26528.8|149
1596065100000|2020-07-29 23:25:00|26542.6|26537.8|26538.1|26533.3|26544.1|26539.3|26535.6|26530.8|46
1596065400000|2020-07-29 23:30:00|26538.6|26533.8|26543.6|26538.8|26545.6|26540.8|26528.1|26523.3|144
1596065700000|2020-07-29 23:35:00|26543.1|26538.3|26535.6|26530.8|26543.6|26538.8|26535.6|26530.8|51
1596066000000|2020-07-29 23:40:00|26535.1|26530.3|26539.1|26534.3|26540.1|26535.3|26533.1|26528.3|70
1596066300000|2020-07-29 23:45:00|26540.1|26535.3|26536.1|26531.3|26540.6|26535.8|26531.1|26526.3|66
1596066600000|2020-07-29 23:50:00|26535.6|26530.8|26536.6|26531.8|26538.1|26533.3|26526.6|26521.8|136
1596066900000|2020-07-29 23:55:00|26537.1|26532.3|26530.1|26525.3|26538.1|26533.3|26527.1|26522.3|59
1596067200000|2020-07-30 00:00:00|26531.1|26526.3|26505.1|26500.3|26533.1|26528.3|26498.1|26493.3|585
1596067500000|2020-07-30 00:05:00|26504.1|26499.3|26507.6|26502.8|26519.1|26514.3|26502.1|26497.3|199
1596067800000|2020-07-30 00:10:00|26506.6|26501.8|26512.1|26507.3|26521.6|26516.8|26498.6|26493.8|185
1596068100000|2020-07-30 00:15:00|26512.6|26507.8|26507.6|26502.8|26515.1|26510.3|26500.1|26495.3|308
1596068400000|2020-07-30 00:20:00|26508.1|26503.3|26509.1|26504.3|26521.1|26516.3|26499.1|26494.3|324
1596068700000|2020-07-30 00:25:00|26509.6|26504.8|26502.6|26497.8|26513.6|26508.8|26500.1|26495.3|94
1596069000000|2020-07-30 00:30:00|26502.1|26497.3|26511.1|26506.3|26512.1|26507.3|26501.1|26496.3|117
1596069300000|2020-07-30 00:35:00|26510.6|26505.8|26510.1|26505.3|26519.1|26514.3|26504.1|26499.3|95
1596069600000|2020-07-30 00:40:00|26509.6|26504.8|26513.1|26508.3|26516.1|26511.3|26506.1|26501.3|51
1596069900000|2020-07-30 00:45:00|26513.6|26508.8|26512.1|26507.3|26515.1|26510.3|26499.1|26494.3|108
1596070200000|2020-07-30 00:50:00|26511.6|26506.8|26513.1|26508.3|26517.6|26512.8|26501.1|26496.3|80
1596070500000|2020-07-30 00:55:00|26512.6|26507.8|26523.1|26518.3|26524.6|26519.8|26508.1|26503.3|139
1596070800000|2020-07-30 01:00:00|26522.6|26517.8|26525.6|26520.8|26536.1|26531.3|26520.1|26515.3|272
1596071100000|2020-07-30 01:05:00|26526.1|26521.3|26523.1|26518.3|26531.1|26526.3|26523.1|26518.3|89
1596071400000|2020-07-30 01:10:00|26522.6|26517.8|26517.1|26512.3|26528.1|26523.3|26509.1|26504.3|136
1596071700000|2020-07-30 01:15:00|26517.6|26512.8|26519.1|26514.3|26525.1|26520.3|26512.6|26507.8|118
1596072000000|2020-07-30 01:20:00|26518.6|26513.8|26525.1|26520.3|26530.1|26525.3|26518.6|26513.8|111
1596072300000|2020-07-30 01:25:00|26524.6|26519.8|26518.6|26513.8|26529.1|26524.3|26514.6|26509.8|72
1596072600000|2020-07-30 01:30:00|26519.1|26514.3|26521.6|26516.8|26530.1|26525.3|26514.1|26509.3|125
1596072900000|2020-07-30 01:35:00|26522.1|26517.3|26514.1|26509.3|26531.6|26526.8|26510.6|26505.8|211
1596073200000|2020-07-30 01:40:00|26513.6|26508.8|26516.6|26511.8|26522.1|26517.3|26496.1|26491.3|310
1596073500000|2020-07-30 01:45:00|26516.1|26511.3|26513.1|26508.3|26520.1|26515.3|26507.6|26502.8|97
1596073800000|2020-07-30 01:50:00|26513.6|26508.8|26516.1|26511.3|26520.6|26515.8|26512.1|26507.3|40
1596074100000|2020-07-30 01:55:00|26515.6|26510.8|26512.6|26507.8|26518.6|26513.8|26506.6|26501.8|85
1596074400000|2020-07-30 02:00:00|26513.1|26508.3|26515.1|26510.3|26519.1|26514.3|26510.6|26505.8|46
1596074700000|2020-07-30 02:05:00|26514.6|26509.8|26503.1|26498.3|26514.6|26509.8|26495.1|26490.3|131
1596075000000|2020-07-30 02:10:00|26502.6|26497.8|26500.6|26495.8|26506.1|26501.3|26495.6|26490.8|143
1596075300000|2020-07-30 02:15:00|26500.1|26495.3|26503.1|26498.3|26504.1|26499.3|26496.1|26491.3|91
1596075600000|2020-07-30 02:20:00|26503.6|26498.8|26496.6|26491.8|26504.1|26499.3|26495.1|26490.3|113
1596075900000|2020-07-30 02:25:00|26496.1|26491.3|26501.1|26496.3|26506.1|26501.3|26488.1|26483.3|140
1596076200000|2020-07-30 02:30:00|26500.6|26495.8|26506.1|26501.3|26510.1|26505.3|26497.1|26492.3|74
1596076500000|2020-07-30 02:35:00|26505.6|26500.8|26505.1|26500.3|26506.1|26501.3|26499.1|26494.3|53
1596076800000|2020-07-30 02:40:00|26504.6|26499.8|26507.1|26502.3|26511.1|26506.3|26498.6|26493.8|115
1596077100000|2020-07-30 02:45:00|26506.6|26501.8|26519.1|26514.3|26522.6|26517.8|26504.1|26499.3|163
1596077400000|2020-07-30 02:50:00|26519.6|26514.8|26515.6|26510.8|26520.6|26515.8|26515.1|26510.3|77
1596077700000|2020-07-30 02:55:00|26515.1|26510.3|26521.1|26516.3|26522.1|26517.3|26513.6|26508.8|88
1596078000000|2020-07-30 03:00:00|26520.6|26515.8|26532.1|26527.3|26533.1|26528.3|26518.6|26513.8|155
1596078300000|2020-07-30 03:05:00|26533.1|26528.3|26531.1|26526.3|26533.6|26528.8|26527.6|26522.8|77
1596078600000|2020-07-30 03:10:00|26530.6|26525.8|26532.1|26527.3|26535.1|26530.3|26528.1|26523.3|66
1596078900000|2020-07-30 03:15:00|26532.6|26527.8|26533.1|26528.3|26539.6|26534.8|26532.6|26527.8|78
1596079200000|2020-07-30 03:20:00|26534.6|26529.8|26539.1|26534.3|26541.6|26536.8|26532.1|26527.3|163
1596079500000|2020-07-30 03:25:00|26538.6|26533.8|26525.6|26520.8|26540.6|26535.8|26522.1|26517.3|90
1596079800000|2020-07-30 03:30:00|26526.6|26521.8|26512.1|26507.3|26529.1|26524.3|26506.1|26501.3|153
1596080100000|2020-07-30 03:35:00|26511.6|26506.8|26516.1|26511.3|26519.1|26514.3|26511.1|26506.3|62
1596080400000|2020-07-30 03:40:00|26515.6|26510.8|26518.6|26513.8|26522.1|26517.3|26515.1|26510.3|46
1596080700000|2020-07-30 03:45:00|26518.1|26513.3|26517.1|26512.3|26520.1|26515.3|26509.1|26504.3|38
1596081000000|2020-07-30 03:50:00|26517.6|26512.8|26519.1|26514.3|26523.1|26518.3|26516.6|26511.8|40
1596081300000|2020-07-30 03:55:00|26518.6|26513.8|26517.1|26512.3|26519.1|26514.3|26512.1|26507.3|118
1596081600000|2020-07-30 04:00:00|26517.6|26512.8|26510.6|26505.8|26528.6|26523.8|26507.1|26502.3|303
1596081900000|2020-07-30 04:05:00|26512.1|26507.3|26513.6|26508.8|26515.1|26510.3|26499.6|26494.8|178
1596082200000|2020-07-30 04:10:00|26513.1|26508.3|26503.1|26498.3|26515.1|26510.3|26502.6|26497.8|56
1596082500000|2020-07-30 04:15:00|26503.6|26498.8|26502.1|26497.3|26504.6|26499.8|26498.1|26493.3|66
1596082800000|2020-07-30 04:20:00|26502.6|26497.8|26507.1|26502.3|26511.6|26506.8|26502.6|26497.8|48
1596083100000|2020-07-30 04:25:00|26507.6|26502.8|26510.1|26505.3|26513.1|26508.3|26507.6|26502.8|33
1596083400000|2020-07-30 04:30:00|26509.6|26504.8|26516.1|26511.3|26517.1|26512.3|26509.1|26504.3|81
1596083700000|2020-07-30 04:35:00|26516.6|26511.8|26514.1|26509.3|26522.1|26517.3|26511.6|26506.8|90
1596084000000|2020-07-30 04:40:00|26514.6|26509.8|26515.1|26510.3|26519.6|26514.8|26513.1|26508.3|52
1596084300000|2020-07-30 04:45:00|26515.6|26510.8|26517.1|26512.3|26520.6|26515.8|26515.6|26510.8|50
1596084600000|2020-07-30 04:50:00|26517.6|26512.8|26520.1|26515.3|26521.6|26516.8|26517.1|26512.3|46
1596084900000|2020-07-30 04:55:00|26519.6|26514.8|26506.1|26501.3|26519.6|26514.8|26505.6|26500.8|110
1596085200000|2020-07-30 05:00:00|26507.1|26502.3|26504.1|26499.3|26508.1|26503.3|26499.1|26494.3|134
1596085500000|2020-07-30 05:05:00|26504.6|26499.8|26505.1|26500.3|26509.6|26504.8|26503.6|26498.8|44
1596085800000|2020-07-30 05:10:00|26504.6|26499.8|26503.1|26498.3|26506.1|26501.3|26498.6|26493.8|75
1596086100000|2020-07-30 05:15:00|26503.6|26498.8|26484.1|26479.3|26504.1|26499.3|26482.6|26477.8|199
1596086400000|2020-07-30 05:20:00|26484.6|26479.8|26492.1|26487.3|26494.1|26489.3|26482.6|26477.8|182
1596086700000|2020-07-30 05:25:00|26492.6|26487.8|26481.6|26476.8|26493.6|26488.8|26476.6|26471.8|145
1596087000000|2020-07-30 05:30:00|26481.1|26476.3|26477.6|26472.8|26485.1|26480.3|26475.6|26470.8|129
1596087300000|2020-07-30 05:35:00|26478.1|26473.3|26494.1|26489.3|26495.1|26490.3|26470.1|26465.3|150
1596087600000|2020-07-30 05:40:00|26495.1|26490.3|26486.1|26481.3|26495.6|26490.8|26486.1|26481.3|76
1596087900000|2020-07-30 05:45:00|26485.6|26480.8|26485.1|26480.3|26491.1|26486.3|26476.1|26471.3|67
1596088200000|2020-07-30 05:50:00|26484.6|26479.8|26495.1|26490.3|26496.1|26491.3|26484.1|26479.3|78
1596088500000|2020-07-30 05:55:00|26495.6|26490.8|26490.1|26485.3|26499.1|26494.3|26488.1|26483.3|89
1596088800000|2020-07-30 06:00:00|26489.5|26485.9|26492.5|26488.9|26501|26497.4|26483|26479.4|184
1596089100000|2020-07-30 06:05:00|26493|26489.4|26499.5|26495.9|26503.5|26499.9|26493|26489.4|124
1596089400000|2020-07-30 06:10:00|26500.5|26496.9|26488.5|26484.9|26504|26500.4|26478.5|26474.9|362
1596089700000|2020-07-30 06:15:00|26487.5|26483.9|26478.5|26474.9|26494.5|26490.9|26478.5|26474.9|255
1596090000000|2020-07-30 06:20:00|26475.5|26471.9|26483.5|26479.9|26486|26482.4|26469.5|26465.9|190
1596090300000|2020-07-30 06:25:00|26484|26480.4|26479.5|26475.9|26484|26480.4|26468|26464.4|224
1596090600000|2020-07-30 06:30:00|26480|26476.4|26483.5|26479.9|26484.5|26480.9|26466|26462.4|202
1596090900000|2020-07-30 06:35:00|26483|26479.4|26478.5|26474.9|26487.5|26483.9|26474.5|26470.9|194
1596091200000|2020-07-30 06:40:00|26479.5|26475.9|26477|26473.4|26479.5|26475.9|26470.5|26466.9|130
1596091500000|2020-07-30 06:45:00|26476.5|26472.9|26465.5|26461.9|26476.5|26472.9|26457.5|26453.9|248
1596091800000|2020-07-30 06:50:00|26466|26462.4|26467|26463.4|26468|26464.4|26459.5|26455.9|116
1596092100000|2020-07-30 06:55:00|26466.5|26462.9|26451.5|26447.9|26467|26463.4|26450.5|26446.9|280
1596092400000|2020-07-30 07:00:00|26451|26447.4|26439.5|26435.9|26454.5|26450.9|26433.5|26429.9|787
1596092700000|2020-07-30 07:05:00|26439|26435.4|26413|26409.4|26439|26435.4|26393.5|26389.9|1290
1596093000000|2020-07-30 07:10:00|26412.5|26408.9|26399.5|26395.9|26413|26409.4|26378|26374.4|1114
1596093300000|2020-07-30 07:15:00|26399|26395.4|26391|26387.4|26405|26401.4|26375.5|26371.9|765
1596093600000|2020-07-30 07:20:00|26390.5|26386.9|26386.5|26382.9|26403|26399.4|26373.5|26369.9|811
1596093900000|2020-07-30 07:25:00|26387|26383.4|26394|26390.4|26400.5|26396.9|26380.5|26376.9|524
1596094200000|2020-07-30 07:30:00|26393.5|26389.9|26344|26340.4|26395|26391.4|26338|26334.4|1250
1596094500000|2020-07-30 07:35:00|26343.5|26339.9|26364|26360.4|26365.5|26361.9|26336|26332.4|705
1596094800000|2020-07-30 07:40:00|26364.5|26360.9|26368.5|26364.9|26371.5|26367.9|26351.5|26347.9|560
1596095100000|2020-07-30 07:45:00|26368|26364.4|26373.5|26369.9|26377|26373.4|26355.5|26351.9|388
1596095400000|2020-07-30 07:50:00|26373|26369.4|26368.5|26364.9|26373.5|26369.9|26350.5|26346.9|347
1596095700000|2020-07-30 07:55:00|26370|26366.4|26370.5|26366.9|26370.5|26366.9|26354|26350.4|310
1596096000000|2020-07-30 08:00:00|26371|26367.4|26388|26384.4|26389.5|26385.9|26362.5|26358.9|455
1596096300000|2020-07-30 08:05:00|26387.5|26383.9|26367.5|26363.9|26388|26384.4|26358|26354.4|562
1596096600000|2020-07-30 08:10:00|26367|26363.4|26379.5|26375.9|26379.5|26375.9|26357|26353.4|289
1596096900000|2020-07-30 08:15:00|26380|26376.4|26372.5|26368.9|26382.5|26378.9|26357.5|26353.9|297
1596097200000|2020-07-30 08:20:00|26372|26368.4|26370.5|26366.9|26372.5|26368.9|26361|26357.4|197
1596097500000|2020-07-30 08:25:00|26370|26366.4|26340.5|26336.9|26370|26366.4|26330|26326.4|558
1596097800000|2020-07-30 08:30:00|26341|26337.4|26336.5|26332.9|26352|26348.4|26332|26328.4|337
1596098100000|2020-07-30 08:35:00|26337|26333.4|26330.5|26326.9|26344.5|26340.9|26330|26326.4|245
1596098400000|2020-07-30 08:40:00|26330|26326.4|26314.5|26310.9|26331.5|26327.9|26313.5|26309.9|641
1596098700000|2020-07-30 08:45:00|26314|26310.4|26324.5|26320.9|26329|26325.4|26311|26307.4|295
1596099000000|2020-07-30 08:50:00|26324|26320.4|26312.5|26308.9|26324.5|26320.9|26310|26306.4|363
1596099300000|2020-07-30 08:55:00|26312|26308.4|26270.5|26266.9|26312.5|26308.9|26263.5|26259.9|1725
1596099600000|2020-07-30 09:00:00|26269|26265.4|26274.5|26270.9|26290|26286.4|26253.5|26249.9|1353
1596099900000|2020-07-30 09:05:00|26275|26271.4|26282.5|26278.9|26292|26288.4|26268.5|26264.9|662
1596100200000|2020-07-30 09:10:00|26282|26278.4|26305.5|26301.9|26310.5|26306.9|26267|26263.4|952
1596100500000|2020-07-30 09:15:00|26305|26301.4|26306|26302.4|26309.5|26305.9|26292.5|26288.9|247
1596100800000|2020-07-30 09:20:00|26305|26301.4|26325.5|26321.9|26329|26325.4|26296.5|26292.9|317
1596101100000|2020-07-30 09:25:00|26325|26321.4|26314.5|26310.9|26326.5|26322.9|26311.5|26307.9|309
1596101400000|2020-07-30 09:30:00|26315|26311.4|26351.5|26347.9|26354.5|26350.9|26314.5|26310.9|751
1596101700000|2020-07-30 09:35:00|26352|26348.4|26355.5|26351.9|26359.5|26355.9|26345.5|26341.9|322
1596102000000|2020-07-30 09:40:00|26354.5|26350.9|26355.5|26351.9|26371|26367.4|26352.5|26348.9|383
1596102300000|2020-07-30 09:45:00|26356.5|26352.9|26362.5|26358.9|26362.5|26358.9|26349|26345.4|259
1596102600000|2020-07-30 09:50:00|26362|26358.4|26350.5|26346.9|26363|26359.4|26345.5|26341.9|268
1596102900000|2020-07-30 09:55:00|26351|26347.4|26327.5|26323.9|26354|26350.4|26326.5|26322.9|448
1596103200000|2020-07-30 10:00:00|26328|26324.4|26313.5|26309.9|26333.5|26329.9|26302.5|26298.9|441
1596103500000|2020-07-30 10:05:00|26314|26310.4|26316|26312.4|26326.5|26322.9|26302.5|26298.9|523
1596103800000|2020-07-30 10:10:00|26316.5|26312.9|26337.5|26333.9|26337.5|26333.9|26313|26309.4|316
1596104100000|2020-07-30 10:15:00|26337|26333.4|26331.5|26327.9|26344|26340.4|26317.5|26313.9|682
1596104400000|2020-07-30 10:20:00|26331|26327.4|26334.5|26330.9|26340|26336.4|26321.5|26317.9|252
1596104700000|2020-07-30 10:25:00|26333.5|26329.9|26319.5|26315.9|26335.5|26331.9|26313.5|26309.9|328
1596105000000|2020-07-30 10:30:00|26319|26315.4|26323.5|26319.9|26326.5|26322.9|26306.5|26302.9|340
1596105300000|2020-07-30 10:35:00|26324|26320.4|26308.5|26304.9|26324|26320.4|26305.5|26301.9|262
1596105600000|2020-07-30 10:40:00|26309|26305.4|26296.5|26292.9|26309|26305.4|26292|26288.4|473
1596105900000|2020-07-30 10:45:00|26296|26292.4|26268.5|26264.9|26296|26292.4|26268.5|26264.9|570
1596106200000|2020-07-30 10:50:00|26269|26265.4|26258.5|26254.9|26270.5|26266.9|26252.5|26248.9|994
1596106500000|2020-07-30 10:55:00|26259|26255.4|26267.5|26263.9|26269|26265.4|26230|26226.4|1267
1596106800000|2020-07-30 11:00:00|26268.5|26264.9|26307.5|26303.9|26310.5|26306.9|26264|26260.4|1056
1596107100000|2020-07-30 11:05:00|26308|26304.4|26289.5|26285.9|26314|26310.4|26289.5|26285.9|605
1596107400000|2020-07-30 11:10:00|26289|26285.4|26312.5|26308.9|26317.5|26313.9|26285.5|26281.9|421
1596107700000|2020-07-30 11:15:00|26312|26308.4|26323.5|26319.9|26334|26330.4|26304.5|26300.9|616
1596108000000|2020-07-30 11:20:00|26324|26320.4|26313.5|26309.9|26326.5|26322.9|26305|26301.4|379
1596108300000|2020-07-30 11:25:00|26314|26310.4|26309.5|26305.9|26315.5|26311.9|26308|26304.4|135
1596108600000|2020-07-30 11:30:00|26309|26305.4|26306.5|26302.9|26321.5|26317.9|26305.5|26301.9|461
1596108900000|2020-07-30 11:35:00|26307|26303.4|26308.5|26304.9|26316|26312.4|26302.5|26298.9|283
1596109200000|2020-07-30 11:40:00|26308|26304.4|26333.5|26329.9|26335.5|26331.9|26307|26303.4|442
1596109500000|2020-07-30 11:45:00|26332|26328.4|26335.5|26331.9|26339.5|26335.9|26327.5|26323.9|381
1596109800000|2020-07-30 11:50:00|26336|26332.4|26353.5|26349.9|26361|26357.4|26335.5|26331.9|890
1596110100000|2020-07-30 11:55:00|26354|26350.4|26351.5|26347.9|26357.5|26353.9|26345.5|26341.9|256
1596110400000|2020-07-30 12:00:00|26351|26347.4|26340.5|26336.9|26351.5|26347.9|26332.5|26328.9|460
1596110700000|2020-07-30 12:05:00|26341|26337.4|26327.5|26323.9|26342.5|26338.9|26325.5|26321.9|321
1596111000000|2020-07-30 12:10:00|26328|26324.4|26315|26311.4|26330.5|26326.9|26308.5|26304.9|450
1596111300000|2020-07-30 12:15:00|26315.5|26311.9|26328.5|26324.9|26332.5|26328.9|26305|26301.4|338
1596111600000|2020-07-30 12:20:00|26324.5|26320.9|26324.5|26320.9|26333|26329.4|26317.5|26313.9|398
1596111900000|2020-07-30 12:25:00|26324|26320.4|26324|26320.4|26328|26324.4|26311|26307.4|329
1596112200000|2020-07-30 12:30:00|26323.5|26319.9|26307.5|26303.9|26342|26338.4|26296.5|26292.9|966
1596112500000|2020-07-30 12:35:00|26308|26304.4|26323.5|26319.9|26346|26342.4|26301|26297.4|848
1596112800000|2020-07-30 12:40:00|26323|26319.4|26300|26296.4|26325.5|26321.9|26298|26294.4|417
1596113100000|2020-07-30 12:45:00|26299|26295.4|26299.5|26295.9|26320.5|26316.9|26291.5|26287.9|765
1596113400000|2020-07-30 12:50:00|26299|26295.4|26246.5|26242.9|26299|26295.4|26240|26236.4|1440
1596113700000|2020-07-30 12:55:00|26247|26243.4|26210|26206.4|26257|26253.4|26210|26206.4|1963
1596114000000|2020-07-30 13:00:00|26211.5|26207.9|26223.5|26219.9|26231|26227.4|26171.5|26167.9|2330
1596114300000|2020-07-30 13:05:00|26223|26219.4|26234.5|26230.9|26240|26236.4|26218.5|26214.9|900
1596114600000|2020-07-30 13:10:00|26235|26231.4|26239.5|26235.9|26243.5|26239.9|26217.5|26213.9|788
1596114900000|2020-07-30 13:15:00|26240|26236.4|26254.5|26250.9|26258|26254.4|26226.5|26222.9|718
1596115200000|2020-07-30 13:20:00|26254|26250.4|26242.5|26238.9|26255.5|26251.9|26236|26232.4|548
1596115500000|2020-07-30 13:25:00|26243|26239.4|26249.5|26245.9|26253|26249.4|26233.5|26229.9|619
1596115800000|2020-07-30 13:30:00|26248.9|26246.5|26232.9|26230.5|26260.4|26258|26196.9|26194.5|4568
1596116100000|2020-07-30 13:35:00|26233.4|26231|26180.9|26178.5|26234.4|26232|26159.9|26157.5|3568
1596116400000|2020-07-30 13:40:00|26179.9|26177.5|26132.9|26130.5|26204.4|26202|26117.4|26115|3954
1596116700000|2020-07-30 13:45:00|26131.4|26129|26160.9|26158.5|26165.9|26163.5|26128.4|26126|2326
1596117000000|2020-07-30 13:50:00|26160.4|26158|26068.9|26066.5|26160.4|26158|26067.9|26065.5|3722
1596117300000|2020-07-30 13:55:00|26067.9|26065.5|26019.9|26017.5|26069.9|26067.5|26016.9|26014.5|3768
1596117600000|2020-07-30 14:00:00|26021.9|26019.5|26051.4|26049|26058.4|26056|25986.9|25984.5|4373
1596117900000|2020-07-30 14:05:00|26051.9|26049.5|26076.9|26074.5|26080.9|26078.5|26002.4|26000|3229
1596118200000|2020-07-30 14:10:00|26076.4|26074|26051.9|26049.5|26076.4|26074|26039.9|26037.5|1881
1596118500000|2020-07-30 14:15:00|26052.4|26050|26045.4|26043|26074.9|26072.5|26030.4|26028|2819
1596118800000|2020-07-30 14:20:00|26045.9|26043.5|26076.9|26074.5|26084.4|26082|26007.9|26005.5|3334
1596119100000|2020-07-30 14:25:00|26077.4|26075|26090.5|26088.1|26092|26089.6|26059.4|26057|1994
1596119400000|2020-07-30 14:30:00|26091|26088.6|26126.1|26123.7|26129.6|26127.2|26077.1|26074.7|2255
1596119700000|2020-07-30 14:35:00|26125.6|26123.2|26141|26138.6|26147|26144.6|26106.5|26104.1|2274
1596120000000|2020-07-30 14:40:00|26141.5|26139.1|26112|26109.6|26143.5|26141.1|26109.5|26107.1|1545
1596120300000|2020-07-30 14:45:00|26112.5|26110.1|26082|26079.6|26120|26117.6|26082|26079.6|1358
1596120600000|2020-07-30 14:50:00|26082.5|26080.1|26087.5|26085.1|26092.5|26090.1|26065.5|26063.1|2084
1596120900000|2020-07-30 14:55:00|26087|26084.6|26141|26138.6|26143|26140.6|26087|26084.6|1950
1596121200000|2020-07-30 15:00:00|26141.5|26139.1|26202.5|26200.1|26204.5|26202.1|26126.5|26124.1|3362
1596121500000|2020-07-30 15:05:00|26202|26199.6|26189|26186.6|26204|26201.6|26186|26183.6|1325
1596121800000|2020-07-30 15:10:00|26189.5|26187.1|26200.5|26198.1|26220.5|26218.1|26184|26181.6|2154
1596122100000|2020-07-30 15:15:00|26201.5|26199.1|26235.5|26233.1|26241|26238.6|26192|26189.6|2001
1596122400000|2020-07-30 15:20:00|26236.5|26234.1|26231.5|26229.1|26254|26251.6|26230|26227.6|2633
1596122700000|2020-07-30 15:25:00|26232|26229.6|26207.5|26205.1|26247.5|26245.1|26200|26197.6|2035
1596123000000|2020-07-30 15:30:00|26207|26204.6|26243|26240.6|26246|26243.6|26194.5|26192.1|1758
1596123300000|2020-07-30 15:35:00|26243.5|26241.1|26239.5|26237.1|26260.5|26258.1|26229.5|26227.1|1680
1596123600000|2020-07-30 15:40:00|26240|26237.6|26255.5|26253.1|26272.5|26270.1|26237.5|26235.1|1616
1596123900000|2020-07-30 15:45:00|26256|26253.6|26247.5|26245.1|26260|26257.6|26237.5|26235.1|930
1596124200000|2020-07-30 15:50:00|26248|26245.6|26248.5|26246.1|26253|26250.6|26231|26228.6|831
1596124500000|2020-07-30 15:55:00|26248|26245.6|26236|26233.6|26260.5|26258.1|26221.5|26219.1|1284
1596124800000|2020-07-30 16:00:00|26237|26234.6|26234|26231.6|26260.5|26258.1|26229.5|26227.1|1446
1596125100000|2020-07-30 16:05:00|26234.5|26232.1|26218|26215.6|26242.5|26240.1|26216.5|26214.1|1273
1596125400000|2020-07-30 16:10:00|26218.5|26216.1|26242.5|26240.1|26244.5|26242.1|26214.5|26212.1|967
1596125700000|2020-07-30 16:15:00|26243|26240.6|26328.5|26326.1|26348.5|26346.1|26242|26239.6|4182
1596126000000|2020-07-30 16:20:00|26329|26326.6|26311|26308.6|26336|26333.6|26305.5|26303.1|2204
1596126300000|2020-07-30 16:25:00|26310.5|26308.1|26300.5|26298.1|26313|26310.6|26290|26287.6|687
1596126600000|2020-07-30 16:30:00|26301.5|26299.1|26308.5|26306.1|26325|26322.6|26301.5|26299.1|1189
1596126900000|2020-07-30 16:35:00|26308|26305.6|26305.5|26303.1|26318|26315.6|26299|26296.6|945
1596127200000|2020-07-30 16:40:00|26305|26302.6|26302.5|26300.1|26315|26312.6|26298.5|26296.1|885
1596127500000|2020-07-30 16:45:00|26302|26299.6|26303.3|26300.9|26314.5|26312.1|26294.2|26291.8|765
1596127800000|2020-07-30 16:50:00|26303.8|26301.4|26292.3|26289.9|26309.8|26307.4|26290.8|26288.4|908
1596128100000|2020-07-30 16:55:00|26292.8|26290.4|26300.8|26298.4|26308.8|26306.4|26291.8|26289.4|789
1596128400000|2020-07-30 17:00:00|26301.3|26298.9|26321.3|26318.9|26322.3|26319.9|26292.3|26289.9|902
1596128700000|2020-07-30 17:05:00|26321.8|26319.4|26332.3|26329.9|26341.8|26339.4|26320.3|26317.9|945
1596129000000|2020-07-30 17:10:00|26331.8|26329.4|26361.3|26358.9|26362.8|26360.4|26330.8|26328.4|1397
1596129300000|2020-07-30 17:15:00|26360.8|26358.4|26366.3|26363.9|26379.3|26376.9|26355.3|26352.9|1175
1596129600000|2020-07-30 17:20:00|26366.8|26364.4|26331.3|26328.9|26370.3|26367.9|26329.8|26327.4|972
1596129900000|2020-07-30 17:25:00|26331.8|26329.4|26303.8|26301.4|26332.8|26330.4|26301.3|26298.9|1043
1596130200000|2020-07-30 17:30:00|26302.8|26300.4|26276.8|26274.4|26305.3|26302.9|26266.8|26264.4|1240
1596130500000|2020-07-30 17:35:00|26277.8|26275.4|26265.3|26262.9|26289.3|26286.9|26260.8|26258.4|1197
1596130800000|2020-07-30 17:40:00|26265.8|26263.4|26278.3|26275.9|26279.3|26276.9|26265.8|26263.4|843
1596131100000|2020-07-30 17:45:00|26277.8|26275.4|26264.8|26262.4|26280.3|26277.9|26260.3|26257.9|1317
1596131400000|2020-07-30 17:50:00|26265.3|26262.9|26290.3|26287.9|26293.8|26291.4|26262.3|26259.9|972
1596131700000|2020-07-30 17:55:00|26289.8|26287.4|26285.3|26282.9|26295.8|26293.4|26275.3|26272.9|1078
1596132000000|2020-07-30 18:00:00|26284.8|26282.4|26284.3|26281.9|26301.3|26298.9|26267.3|26264.9|1046
1596132300000|2020-07-30 18:05:00|26285.3|26282.9|26313.8|26311.4|26321.8|26319.4|26283.8|26281.4|1472
1596132600000|2020-07-30 18:10:00|26313.3|26310.9|26284.8|26282.4|26313.3|26310.9|26282.3|26279.9|1630
1596132900000|2020-07-30 18:15:00|26285.3|26282.9|26290.3|26287.9|26309.3|26306.9|26275.8|26273.4|1678
1596133200000|2020-07-30 18:20:00|26290.8|26288.4|26311.8|26309.4|26321.3|26318.9|26275.8|26273.4|2686
1596133500000|2020-07-30 18:25:00|26312.3|26309.9|26294.8|26292.4|26313.3|26310.9|26277.3|26274.9|1707
1596133800000|2020-07-30 18:30:00|26294.3|26291.9|26311.3|26308.9|26320.3|26317.9|26292.3|26289.9|1382
1596134100000|2020-07-30 18:35:00|26311.8|26309.4|26325.3|26322.9|26329.3|26326.9|26308.3|26305.9|723
1596134400000|2020-07-30 18:40:00|26324.8|26322.4|26346.3|26343.9|26349.3|26346.9|26324.8|26322.4|1146
1596134700000|2020-07-30 18:45:00|26346.8|26344.4|26346.3|26343.9|26363.8|26361.4|26339.3|26336.9|2672
1596135000000|2020-07-30 18:50:00|26346.8|26344.4|26318.3|26315.9|26352.8|26350.4|26314.3|26311.9|1868
1596135300000|2020-07-30 18:55:00|26318.8|26316.4|26327.3|26324.9|26332.8|26330.4|26314.8|26312.4|1483
1596135600000|2020-07-30 19:00:00|26328.3|26325.9|26307.3|26304.9|26354.8|26352.4|26303.8|26301.4|1893
1596135900000|2020-07-30 19:05:00|26307.8|26305.4|26284.3|26281.9|26309.3|26306.9|26276.3|26273.9|2640
1596136200000|2020-07-30 19:10:00|26283.8|26281.4|26301.3|26298.9|26306.8|26304.4|26272.8|26270.4|3410
1596136500000|2020-07-30 19:15:00|26302.8|26300.4|26336.3|26333.9|26342.3|26339.9|26281.3|26278.9|2086
1596136800000|2020-07-30 19:20:00|26336.5|26334.1|26337.5|26335.1|26348|26345.6|26317|26314.6|2192
1596137100000|2020-07-30 19:25:00|26338|26335.6|26337.5|26335.1|26346|26343.6|26317.5|26315.1|887
1596137400000|2020-07-30 19:30:00|26336.5|26334.1|26335.5|26333.1|26358.5|26356.1|26322|26319.6|1405
1596137700000|2020-07-30 19:35:00|26336|26333.6|26317|26314.6|26343.5|26341.1|26316.5|26314.1|1018
1596138000000|2020-07-30 19:40:00|26316.5|26314.1|26307.5|26305.1|26329.5|26327.1|26302|26299.6|931
1596138300000|2020-07-30 19:45:00|26307|26304.6|26298|26295.6|26314.5|26312.1|26290.5|26288.1|1089
1596138600000|2020-07-30 19:50:00|26298.5|26296.1|26300.5|26298.1|26325.5|26323.1|26286.5|26284.1|1895
1596138900000|2020-07-30 19:55:00|26301|26298.6|26318|26315.6|26324.5|26322.1|26290.5|26288.1|2558
1596139200000|2020-07-30 20:00:00|26319.2|26314.4|26312.7|26307.9|26334.7|26329.9|26307.2|26302.4|1148
1596139500000|2020-07-30 20:05:00|26310.7|26305.9|26337.7|26332.9|26337.7|26332.9|26295.7|26290.9|2103
1596139800000|2020-07-30 20:10:00|26337.2|26332.4|26325|26315.2|26351.7|26346.9|26317.7|26312.9|1178
1596140100000|2020-07-30 20:15:00|26324.7|26314.9|26329.3|26319.5|26336.1|26326.3|26311|26301.2|0
1596140400000|2020-07-30 20:20:00|26330.4|26320.6|26382.2|26372.4|26382.4|26372.6|26330.4|26320.6|0
1596140700000|2020-07-30 20:25:00|26382.6|26372.8|26357.4|26347.6|26388.1|26378.3|26355.9|26346.1|0
1596141000000|2020-07-30 20:30:00|26357.7|26352.9|26497.7|26492.9|26504.7|26499.9|26335.7|26330.9|1527
1596141300000|2020-07-30 20:35:00|26499.7|26494.9|26497.7|26492.9|26509.7|26504.9|26471.7|26466.9|765
1596141600000|2020-07-30 20:40:00|26498.7|26493.9|26492.7|26487.9|26504.7|26499.9|26486.7|26481.9|201
1596141900000|2020-07-30 20:45:00|26490.7|26485.9|26513.7|26508.9|26521.7|26516.9|26489.7|26484.9|257
1596142200000|2020-07-30 20:50:00|26516.7|26511.9|26513.7|26508.9|26521.7|26516.9|26501.7|26496.9|91
1596142500000|2020-07-30 20:55:00|26509.7|26504.9|26514.1|26504.3|26519.7|26514.9|26503.7|26498.9|124
1596142800000|2020-07-30 21:00:00|26513.8|26504|26499.2|26489.4|26513.8|26504|26497|26487.2|0
1596143100000|2020-07-30 21:05:00|26502.5|26492.7|26493.4|26483.6|26502.6|26492.8|26490|26480.2|0
1596143400000|2020-07-30 21:10:00|26492.2|26482.4|26493.4|26483.6|26493.4|26483.6|26485.3|26475.5|0
1596143700000|2020-07-30 21:15:00|26489|26479.2|26492.4|26482.6|26493.7|26483.9|26489|26479.2|0
1596144000000|2020-07-30 21:20:00|26490.6|26480.8|26480.8|26471|26490.6|26480.8|26479.4|26469.6|0
1596144300000|2020-07-30 21:25:00|26480.9|26471.1|26483.2|26473.4|26483.9|26474.1|26477.7|26467.9|0
1596144600000|2020-07-30 21:30:00|26483.5|26473.7|26485.4|26475.6|26486|26476.2|26480.9|26471.1|0
1596144900000|2020-07-30 21:35:00|26485|26475.2|26495.8|26486|26495.8|26486|26484.4|26474.6|0
1596145200000|2020-07-30 21:40:00|26495.7|26485.9|26495.5|26485.7|26497.3|26487.5|26488.7|26478.9|0
1596145500000|2020-07-30 21:45:00|26495.4|26485.6|26491.8|26482|26495.6|26485.8|26490.5|26480.7|0
1596145800000|2020-07-30 21:50:00|26492.1|26482.3|26492.8|26483|26493.2|26483.4|26487.4|26477.6|0
1596146100000|2020-07-30 21:55:00|26492.9|26483.1|26511.9|26502.1|26512.5|26502.7|26492.9|26483.1|0
1596146400000|2020-07-30 22:00:00|26525.7|26520.9|26528.7|26523.9|26563.7|26558.9|26524.2|26519.4|351
1596146700000|2020-07-30 22:05:00|26531.2|26526.4|26497.7|26492.9|26534.2|26529.4|26490.7|26485.9|182
1596147000000|2020-07-30 22:10:00|26498.2|26493.4|26490.2|26485.4|26509.7|26504.9|26488.7|26483.9|174
1596147300000|2020-07-30 22:15:00|26490.7|26485.9|26484.7|26479.9|26491.2|26486.4|26480.7|26475.9|114
1596147600000|2020-07-30 22:20:00|26485.2|26480.4|26489.2|26484.4|26489.7|26484.9|26477.7|26472.9|50
1596147900000|2020-07-30 22:25:00|26489.7|26484.9|26486.2|26481.4|26496.2|26491.4|26485.2|26480.4|48
1596148200000|2020-07-30 22:30:00|26485.7|26480.9|26474.7|26469.9|26487.2|26482.4|26461.2|26456.4|256
1596148500000|2020-07-30 22:35:00|26474.2|26469.4|26494.2|26489.4|26495.2|26490.4|26474.2|26469.4|89
1596148800000|2020-07-30 22:40:00|26494.7|26489.9|26494.7|26489.9|26503.2|26498.4|26484.7|26479.9|105
1596149100000|2020-07-30 22:45:00|26495.2|26490.4|26498.7|26493.9|26500.7|26495.9|26491.7|26486.9|84
1596149400000|2020-07-30 22:50:00|26498.2|26493.4|26497.7|26492.9|26498.2|26493.4|26488.2|26483.4|38
1596149700000|2020-07-30 22:55:00|26498.2|26493.4|26500.7|26495.9|26502.2|26497.4|26492.7|26487.9|38
1596150000000|2020-07-30 23:00:00|26504.2|26499.4|26501.2|26496.4|26526.2|26521.4|26495.7|26490.9|274
1596150300000|2020-07-30 23:05:00|26501.7|26496.9|26506.2|26501.4|26512.2|26507.4|26500.7|26495.9|136
1596150600000|2020-07-30 23:10:00|26506.7|26501.9|26513.7|26508.9|26520.2|26515.4|26500.7|26495.9|280
1596150900000|2020-07-30 23:15:00|26514.2|26509.4|26527.2|26522.4|26536.7|26531.9|26513.7|26508.9|236
1596151200000|2020-07-30 23:20:00|26526.7|26521.9|26530.7|26525.9|26535.7|26530.9|26519.7|26514.9|128
1596151500000|2020-07-30 23:25:00|26530.2|26525.4|26532.7|26527.9|26537.2|26532.4|26524.7|26519.9|99
1596151800000|2020-07-30 23:30:00|26533.2|26528.4|26516.7|26511.9|26537.7|26532.9|26516.7|26511.9|494
1596152100000|2020-07-30 23:35:00|26516.2|26511.4|26511.7|26506.9|26520.7|26515.9|26499.7|26494.9|283
1596152400000|2020-07-30 23:40:00|26511.2|26506.4|26510.7|26505.9|26520.2|26515.4|26508.7|26503.9|120
1596152700000|2020-07-30 23:45:00|26511.2|26506.4|26518.7|26513.9|26528.2|26523.4|26510.2|26505.4|155
1596153000000|2020-07-30 23:50:00|26519.2|26514.4|26533.2|26528.4|26535.2|26530.4|26513.7|26508.9|219
1596153300000|2020-07-30 23:55:00|26532.7|26527.9|26513.2|26508.4|26532.7|26527.9|26508.7|26503.9|176
1596153600000|2020-07-31 00:00:00|26511.2|26506.4|26479.2|26474.4|26535.2|26530.4|26472.7|26467.9|665
1596153900000|2020-07-31 00:05:00|26478.7|26473.9|26484.7|26479.9|26492.7|26487.9|26466.2|26461.4|246
1596154200000|2020-07-31 00:10:00|26485.2|26480.4|26474.7|26469.9|26489.7|26484.9|26471.2|26466.4|231
1596154500000|2020-07-31 00:15:00|26475.7|26470.9|26463.2|26458.4|26476.2|26471.4|26441.2|26436.4|695
1596154800000|2020-07-31 00:20:00|26463.7|26458.9|26432.7|26427.9|26464.7|26459.9|26430.7|26425.9|289
1596155100000|2020-07-31 00:25:00|26433.2|26428.4|26431.7|26426.9|26438.7|26433.9|26421.7|26416.9|293
1596155400000|2020-07-31 00:30:00|26431.2|26426.4|26406.7|26401.9|26436.7|26431.9|26406.2|26401.4|409
1596155700000|2020-07-31 00:35:00|26405.7|26400.9|26410.7|26405.9|26417.7|26412.9|26398.2|26393.4|317
1596156000000|2020-07-31 00:40:00|26411.2|26406.4|26410.2|26405.4|26414.7|26409.9|26402.7|26397.9|275
1596156300000|2020-07-31 00:45:00|26409.7|26404.9|26428.7|26423.9|26430.2|26425.4|26401.7|26396.9|224
1596156600000|2020-07-31 00:50:00|26428.2|26423.4|26417.7|26412.9|26429.7|26424.9|26411.2|26406.4|186
1596156900000|2020-07-31 00:55:00|26418.2|26413.4|26388.7|26383.9|26419.2|26414.4|26388.2|26383.4|298
1596157200000|2020-07-31 01:00:00|26390.7|26385.9|26415.7|26410.9|26420.2|26415.4|26376.7|26371.9|598
1596157500000|2020-07-31 01:05:00|26417.2|26412.4|26420.7|26415.9|26435.2|26430.4|26411.7|26406.9|254
1596157800000|2020-07-31 01:10:00|26421.2|26416.4|26429.7|26424.9|26431.7|26426.9|26413.7|26408.9|102
1596158100000|2020-07-31 01:15:00|26430.7|26425.9|26452.7|26447.9|26456.7|26451.9|26423.7|26418.9|631
1596158400000|2020-07-31 01:20:00|26453.2|26448.4|26438.7|26433.9|26454.2|26449.4|26424.7|26419.9|450
1596158700000|2020-07-31 01:25:00|26438.2|26433.4|26455.2|26450.4|26463.7|26458.9|26437.7|26432.9|299
1596159000000|2020-07-31 01:30:00|26455.7|26450.9|26456.2|26451.4|26467.7|26462.9|26451.7|26446.9|218
1596159300000|2020-07-31 01:35:00|26455.7|26450.9|26480.7|26475.9|26481.7|26476.9|26454.7|26449.9|204
1596159600000|2020-07-31 01:40:00|26481.7|26476.9|26467.2|26462.4|26484.7|26479.9|26466.7|26461.9|216
1596159900000|2020-07-31 01:45:00|26467.7|26462.9|26483.7|26478.9|26486.7|26481.9|26467.7|26462.9|172
1596160200000|2020-07-31 01:50:00|26484.7|26479.9|26480.7|26475.9|26494.7|26489.9|26478.7|26473.9|142
1596160500000|2020-07-31 01:55:00|26480.2|26475.4|26478.7|26473.9|26487.2|26482.4|26477.2|26472.4|101
1596160800000|2020-07-31 02:00:00|26479.2|26474.4|26469.2|26464.4|26481.2|26476.4|26459.2|26454.4|270
1596161100000|2020-07-31 02:05:00|26469.7|26464.9|26453.7|26448.9|26469.7|26464.9|26450.2|26445.4|387
1596161400000|2020-07-31 02:10:00|26454.2|26449.4|26454.7|26449.9|26459.2|26454.4|26442.2|26437.4|138
1596161700000|2020-07-31 02:15:00|26454.2|26449.4|26447.7|26442.9|26459.7|26454.9|26441.7|26436.9|154
1596162000000|2020-07-31 02:20:00|26444.7|26439.9|26430.7|26425.9|26445.7|26440.9|26429.7|26424.9|142
1596162300000|2020-07-31 02:25:00|26431.2|26426.4|26445.7|26440.9|26452.7|26447.9|26430.7|26425.9|179
1596162600000|2020-07-31 02:30:00|26446.2|26441.4|26432.7|26427.9|26446.2|26441.4|26428.2|26423.4|183
1596162900000|2020-07-31 02:35:00|26432.2|26427.4|26410.7|26405.9|26439.7|26434.9|26408.2|26403.4|253
1596163200000|2020-07-31 02:40:00|26411.2|26406.4|26412.7|26407.9|26428.7|26423.9|26409.2|26404.4|134
1596163500000|2020-07-31 02:45:00|26413.2|26408.4|26422.2|26417.4|26423.7|26418.9|26400.7|26395.9|163
1596163800000|2020-07-31 02:50:00|26422.7|26417.9|26426.7|26421.9|26429.7|26424.9|26417.7|26412.9|106
1596164100000|2020-07-31 02:55:00|26426.2|26421.4|26397.7|26392.9|26428.7|26423.9|26395.7|26390.9|167
1596164400000|2020-07-31 03:00:00|26398.2|26393.4|26395.7|26390.9|26405.7|26400.9|26391.2|26386.4|224
1596164700000|2020-07-31 03:05:00|26395.2|26390.4|26392.2|26387.4|26403.7|26398.9|26389.2|26384.4|144
1596165000000|2020-07-31 03:10:00|26392.7|26387.9|26403.7|26398.9|26406.7|26401.9|26384.7|26379.9|192
1596165300000|2020-07-31 03:15:00|26404.2|26399.4|26417.7|26412.9|26417.7|26412.9|26397.7|26392.9|124
1596165600000|2020-07-31 03:20:00|26418.2|26413.4|26418.2|26413.4|26423.7|26418.9|26412.7|26407.9|107
1596165900000|2020-07-31 03:25:00|26417.2|26412.4|26414.7|26409.9|26420.7|26415.9|26407.2|26402.4|112
1596166200000|2020-07-31 03:30:00|26416.2|26411.4|26415.2|26410.4|26418.2|26413.4|26393.7|26388.9|160
1596166500000|2020-07-31 03:35:00|26415.7|26410.9|26415.7|26410.9|26424.2|26419.4|26414.7|26409.9|129
1596166800000|2020-07-31 03:40:00|26415.2|26410.4|26407.2|26402.4|26416.2|26411.4|26403.2|26398.4|85
1596167100000|2020-07-31 03:45:00|26406.7|26401.9|26403.7|26398.9|26407.7|26402.9|26391.2|26386.4|149
1596167400000|2020-07-31 03:50:00|26403.2|26398.4|26408.2|26403.4|26411.7|26406.9|26398.7|26393.9|112
1596167700000|2020-07-31 03:55:00|26408.7|26403.9|26405.7|26400.9|26410.7|26405.9|26400.7|26395.9|63
1596168000000|2020-07-31 04:00:00|26406.2|26401.4|26360.7|26355.9|26407.7|26402.9|26349.7|26344.9|827
1596168300000|2020-07-31 04:05:00|26361.2|26356.4|26364.7|26359.9|26368.7|26363.9|26347.7|26342.9|224
1596168600000|2020-07-31 04:10:00|26364.2|26359.4|26366.2|26361.4|26373.7|26368.9|26359.2|26354.4|115
1596168900000|2020-07-31 04:15:00|26365.7|26360.9|26372.2|26367.4|26372.7|26367.9|26357.2|26352.4|155
1596169200000|2020-07-31 04:20:00|26372.7|26367.9|26378.7|26373.9|26381.7|26376.9|26366.2|26361.4|148
1596169500000|2020-07-31 04:25:00|26378.2|26373.4|26355.7|26350.9|26383.7|26378.9|26350.7|26345.9|208
1596169800000|2020-07-31 04:30:00|26356.2|26351.4|26355.7|26350.9|26368.7|26363.9|26348.7|26343.9|149
1596170100000|2020-07-31 04:35:00|26355.2|26350.4|26354.7|26349.9|26360.7|26355.9|26343.2|26338.4|230
1596170400000|2020-07-31 04:40:00|26355.2|26350.4|26350.7|26345.9|26359.7|26354.9|26337.7|26332.9|173
1596170700000|2020-07-31 04:45:00|26351.2|26346.4|26352.2|26347.4|26353.7|26348.9|26341.2|26336.4|113
1596171000000|2020-07-31 04:50:00|26351.7|26346.9|26363.7|26358.9|26369.2|26364.4|26350.7|26345.9|151
1596171300000|2020-07-31 04:55:00|26364.2|26359.4|26357.2|26352.4|26372.7|26367.9|26349.2|26344.4|139
1596171600000|2020-07-31 05:00:00|26358.7|26353.9|26355.7|26350.9|26366.2|26361.4|26348.7|26343.9|209
1596171900000|2020-07-31 05:05:00|26357.2|26352.4|26356.2|26351.4|26365.7|26360.9|26351.7|26346.9|107
1596172200000|2020-07-31 05:10:00|26356.7|26351.9|26361.7|26356.9|26366.2|26361.4|26354.7|26349.9|109
1596172500000|2020-07-31 05:15:00|26362.7|26357.9|26346.2|26341.4|26366.7|26361.9|26336.7|26331.9|158
1596172800000|2020-07-31 05:20:00|26346.7|26341.9|26341.7|26336.9|26350.7|26345.9|26339.2|26334.4|109
1596173100000|2020-07-31 05:25:00|26342.2|26337.4|26334.7|26329.9|26346.7|26341.9|26331.7|26326.9|191
1596173400000|2020-07-31 05:30:00|26335.7|26330.9|26321.7|26316.9|26339.2|26334.4|26317.7|26312.9|239
1596173700000|2020-07-31 05:35:00|26322.2|26317.4|26311.2|26306.4|26324.2|26319.4|26310.2|26305.4|204
1596174000000|2020-07-31 05:40:00|26310.7|26305.9|26301.7|26296.9|26311.2|26306.4|26295.7|26290.9|374
1596174300000|2020-07-31 05:45:00|26301.2|26296.4|26300.7|26295.9|26309.7|26304.9|26297.7|26292.9|177
1596174600000|2020-07-31 05:50:00|26301.2|26296.4|26300.7|26295.9|26312.7|26307.9|26297.7|26292.9|164
1596174900000|2020-07-31 05:55:00|26301.2|26296.4|26291.2|26286.4|26310.2|26305.4|26285.2|26280.4|259
1596175200000|2020-07-31 06:00:00|26290.6|26287|26322.1|26318.5|26323.1|26319.5|26290.6|26287|404
1596175500000|2020-07-31 06:05:00|26322.6|26319|26333.6|26330|26350.6|26347|26322.1|26318.5|555
1596175800000|2020-07-31 06:10:00|26334.1|26330.5|26347.6|26344|26353.1|26349.5|26334.1|26330.5|224
1596176100000|2020-07-31 06:15:00|26348.1|26344.5|26362.1|26358.5|26364.1|26360.5|26336.1|26332.5|345
1596176400000|2020-07-31 06:20:00|26362.6|26359|26369.1|26365.5|26377.1|26373.5|26350.1|26346.5|489
1596176700000|2020-07-31 06:25:00|26368.6|26365|26359.1|26355.5|26372.6|26369|26357.6|26354|185
1596177000000|2020-07-31 06:30:00|26359.6|26356|26377.1|26373.5|26379.1|26375.5|26359.1|26355.5|283
1596177300000|2020-07-31 06:35:00|26377.6|26374|26385.6|26382|26397.1|26393.5|26374.1|26370.5|512
1596177600000|2020-07-31 06:40:00|26386.1|26382.5|26375.1|26371.5|26389.6|26386|26375.1|26371.5|207
1596177900000|2020-07-31 06:45:00|26375.6|26372|26363.6|26360|26379.1|26375.5|26360.1|26356.5|219
1596178200000|2020-07-31 06:50:00|26363.1|26359.5|26364.1|26360.5|26375.1|26371.5|26360.1|26356.5|97
1596178500000|2020-07-31 06:55:00|26364.6|26361|26364.6|26361|26374.6|26371|26352.1|26348.5|291
1596178800000|2020-07-31 07:00:00|26363.1|26359.5|26353.1|26349.5|26389.6|26386|26348.1|26344.5|726
1596179100000|2020-07-31 07:05:00|26353.6|26350|26349.1|26345.5|26384.1|26380.5|26339.1|26335.5|555
1596179400000|2020-07-31 07:10:00|26349.6|26346|26350.6|26347|26364.1|26360.5|26330.1|26326.5|349
1596179700000|2020-07-31 07:15:00|26350.1|26346.5|26342.6|26339|26352.6|26349|26323.1|26319.5|406
1596180000000|2020-07-31 07:20:00|26342.1|26338.5|26382.1|26378.5|26385.1|26381.5|26335.1|26331.5|540
1596180300000|2020-07-31 07:25:00|26381.6|26378|26397.1|26393.5|26418.1|26414.5|26366.1|26362.5|701
1596180600000|2020-07-31 07:30:00|26396.1|26392.5|26398.6|26395|26418.1|26414.5|26387.1|26383.5|622
1596180900000|2020-07-31 07:35:00|26398.1|26394.5|26404.1|26400.5|26425.1|26421.5|26385.6|26382|578
1596181200000|2020-07-31 07:40:00|26405.1|26401.5|26405.1|26401.5|26423.1|26419.5|26391.1|26387.5|504
1596181500000|2020-07-31 07:45:00|26404.6|26401|26393.1|26389.5|26419.1|26415.5|26388.1|26384.5|421
1596181800000|2020-07-31 07:50:00|26393.6|26390|26378.1|26374.5|26397.1|26393.5|26375.1|26371.5|365
1596182100000|2020-07-31 07:55:00|26377.6|26374|26374.6|26371|26382.6|26379|26363.1|26359.5|422
1596182400000|2020-07-31 08:00:00|26375.1|26371.5|26382.1|26378.5|26390.1|26386.5|26365.6|26362|278
1596182700000|2020-07-31 08:05:00|26381.6|26378|26393.1|26389.5|26408.1|26404.5|26377.6|26374|332
1596183000000|2020-07-31 08:10:00|26393.6|26390|26393.6|26390|26403.1|26399.5|26379.6|26376|302
1596183300000|2020-07-31 08:15:00|26396.1|26392.5|26397.1|26393.5|26406.1|26402.5|26388.6|26385|390
1596183600000|2020-07-31 08:20:00|26396.6|26393|26395.1|26391.5|26410.6|26407|26390.6|26387|268
1596183900000|2020-07-31 08:25:00|26395.6|26392|26385.1|26381.5|26427.1|26423.5|26385.1|26381.5|360
1596184200000|2020-07-31 08:30:00|26384.6|26381|26391.1|26387.5|26399.6|26396|26383.6|26380|194
1596184500000|2020-07-31 08:35:00|26390.6|26387|26424.1|26420.5|26445.1|26441.5|26388.1|26384.5|785
1596184800000|2020-07-31 08:40:00|26423.1|26419.5|26409.1|26405.5|26429.1|26425.5|26407.6|26404|305
1596185100000|2020-07-31 08:45:00|26408.6|26405|26398.1|26394.5|26417.1|26413.5|26391.1|26387.5|401
1596185400000|2020-07-31 08:50:00|26397.6|26394|26389.1|26385.5|26401.1|26397.5|26385.1|26381.5|250
1596185700000|2020-07-31 08:55:00|26389.6|26386|26393.1|26389.5|26400.1|26396.5|26380.6|26377|180
1596186000000|2020-07-31 09:00:00|26390.6|26387|26362.1|26358.5|26391.6|26388|26359.6|26356|362
1596186300000|2020-07-31 09:05:00|26361.6|26358|26384.1|26380.5|26394.1|26390.5|26359.1|26355.5|321
1596186600000|2020-07-31 09:10:00|26384.6|26381|26394.1|26390.5|26402.6|26399|26374.1|26370.5|345
1596186900000|2020-07-31 09:15:00|26394.6|26391|26368.6|26365|26398.6|26395|26358.6|26355|421
1596187200000|2020-07-31 09:20:00|26369.1|26365.5|26366.1|26362.5|26376.1|26372.5|26359.6|26356|442
1596187500000|2020-07-31 09:25:00|26365.6|26362|26368.1|26364.5|26373.1|26369.5|26355.1|26351.5|301
1596187800000|2020-07-31 09:30:00|26367.6|26364|26370.6|26367|26382.1|26378.5|26350.1|26346.5|440
1596188100000|2020-07-31 09:35:00|26371.1|26367.5|26365.6|26362|26377.1|26373.5|26359.6|26356|256
1596188400000|2020-07-31 09:40:00|26366.1|26362.5|26359.1|26355.5|26371.1|26367.5|26349.6|26346|289
1596188700000|2020-07-31 09:45:00|26358.1|26354.5|26369.1|26365.5|26371.1|26367.5|26355.6|26352|134
1596189000000|2020-07-31 09:50:00|26368.6|26365|26334.6|26331|26368.6|26365|26333.1|26329.5|376
1596189300000|2020-07-31 09:55:00|26334.1|26330.5|26324.1|26320.5|26343.6|26340|26318.6|26315|516
1596189600000|2020-07-31 10:00:00|26325.1|26321.5|26339.1|26335.5|26346.1|26342.5|26317.1|26313.5|753
1596189900000|2020-07-31 10:05:00|26339.6|26336|26359.1|26355.5|26360.1|26356.5|26339.1|26335.5|390
1596190200000|2020-07-31 10:10:00|26358.6|26355|26345.1|26341.5|26367.6|26364|26344.1|26340.5|231
1596190500000|2020-07-31 10:15:00|26345.6|26342|26345.1|26341.5|26348.6|26345|26319.1|26315.5|385
1596190800000|2020-07-31 10:20:00|26344.6|26341|26356.6|26353|26359.1|26355.5|26343.1|26339.5|220
1596191100000|2020-07-31 10:25:00|26356.1|26352.5|26367.1|26363.5|26375.1|26371.5|26353.1|26349.5|261
1596191400000|2020-07-31 10:30:00|26366.6|26363|26372.1|26368.5|26377.1|26373.5|26363.1|26359.5|222
1596191700000|2020-07-31 10:35:00|26371.6|26368|26365.6|26362|26377.6|26374|26360.1|26356.5|275
1596192000000|2020-07-31 10:40:00|26366.1|26362.5|26376.1|26372.5|26383.6|26380|26365.6|26362|174
1596192300000|2020-07-31 10:45:00|26375.6|26372|26377.1|26373.5|26380.1|26376.5|26357.1|26353.5|426
1596192600000|2020-07-31 10:50:00|26377.6|26374|26377.1|26373.5|26381.1|26377.5|26371.6|26368|99
1596192900000|2020-07-31 10:55:00|26376.6|26373|26362.1|26358.5|26389.1|26385.5|26354.1|26350.5|285
1596193200000|2020-07-31 11:00:00|26367.6|26364|26368.1|26364.5|26380.1|26376.5|26356.1|26352.5|551
1596193500000|2020-07-31 11:05:00|26368.6|26365|26366.1|26362.5|26378.1|26374.5|26360.1|26356.5|304
1596193800000|2020-07-31 11:10:00|26366.6|26363|26386.1|26382.5|26386.1|26382.5|26361.1|26357.5|247
1596194100000|2020-07-31 11:15:00|26386.6|26383|26400.1|26396.5|26401.1|26397.5|26379.1|26375.5|299
1596194400000|2020-07-31 11:20:00|26399.1|26395.5|26413.6|26410|26415.1|26411.5|26399.1|26395.5|316
1596194700000|2020-07-31 11:25:00|26414.1|26410.5|26395.1|26391.5|26414.1|26410.5|26394.6|26391|226
1596195000000|2020-07-31 11:30:00|26395.6|26392|26399.1|26395.5|26404.6|26401|26389.6|26386|240
1596195300000|2020-07-31 11:35:00|26398.6|26395|26399.6|26396|26404.1|26400.5|26391.1|26387.5|200
1596195600000|2020-07-31 11:40:00|26399.1|26395.5|26388.1|26384.5|26412.1|26408.5|26385.1|26381.5|252
1596195900000|2020-07-31 11:45:00|26388.6|26385|26385.1|26381.5|26402.1|26398.5|26385.1|26381.5|141
1596196200000|2020-07-31 11:50:00|26385.6|26382|26392.1|26388.5|26398.1|26394.5|26383.1|26379.5|129
1596196500000|2020-07-31 11:55:00|26392.6|26389|26404.6|26401|26408.1|26404.5|26392.6|26389|247
1596196800000|2020-07-31 12:00:00|26404.1|26400.5|26393.1|26389.5|26411.1|26407.5|26392.1|26388.5|339
1596197100000|2020-07-31 12:05:00|26393.6|26390|26368.6|26365|26397.1|26393.5|26366.1|26362.5|399
1596197400000|2020-07-31 12:10:00|26369.6|26366|26371.6|26368|26375.6|26372|26362.6|26359|365
1596197700000|2020-07-31 12:15:00|26371.1|26367.5|26387.1|26383.5|26389.1|26385.5|26365.1|26361.5|376
1596198000000|2020-07-31 12:20:00|26390.1|26386.5|26383.1|26379.5|26391.1|26387.5|26379.6|26376|403
1596198300000|2020-07-31 12:25:00|26383.6|26380|26369.1|26365.5|26384.1|26380.5|26368.6|26365|258
1596198600000|2020-07-31 12:30:00|26370.6|26367|26362.1|26358.5|26376.1|26372.5|26361.1|26357.5|277
1596198900000|2020-07-31 12:35:00|26361.6|26358|26363.1|26359.5|26374.1|26370.5|26357.6|26354|286
1596199200000|2020-07-31 12:40:00|26362.6|26359|26372.1|26368.5|26378.1|26374.5|26360.1|26356.5|293
1596199500000|2020-07-31 12:45:00|26372.6|26369|26378.1|26374.5|26382.1|26378.5|26372.6|26369|260
1596199800000|2020-07-31 12:50:00|26377.6|26374|26393.1|26389.5|26394.1|26390.5|26377.1|26373.5|228
1596200100000|2020-07-31 12:55:00|26393.6|26390|26374.1|26370.5|26394.6|26391|26372.1|26368.5|342
1596200400000|2020-07-31 13:00:00|26373.6|26370|26363.6|26360|26379.1|26375.5|26359.6|26356|522
1596200700000|2020-07-31 13:05:00|26363.1|26359.5|26383.6|26380|26384.1|26380.5|26361.1|26357.5|343
1596201000000|2020-07-31 13:10:00|26383.1|26379.5|26398.6|26395|26404.6|26401|26381.1|26377.5|518
1596201300000|2020-07-31 13:15:00|26398.1|26394.5|26390.1|26386.5|26398.1|26394.5|26386.6|26383|401
1596201600000|2020-07-31 13:20:00|26389.6|26386|26389.1|26385.5|26395.1|26391.5|26382.1|26378.5|388
1596201900000|2020-07-31 13:25:00|26388.6|26385|26368.6|26365|26389.1|26385.5|26366.6|26363|655
1596202200000|2020-07-31 13:30:00|26368|26365.6|26353.5|26351.1|26389.5|26387.1|26311.5|26309.1|6317
1596202500000|2020-07-31 13:35:00|26352.5|26350.1|26310.5|26308.1|26361|26358.6|26303.5|26301.1|3912
1596202800000|2020-07-31 13:40:00|26311|26308.6|26301|26298.6|26334|26331.6|26291|26288.6|2792
1596203100000|2020-07-31 13:45:00|26300.5|26298.1|26297.5|26295.1|26324|26321.6|26290.5|26288.1|2760
1596203400000|2020-07-31 13:50:00|26298|26295.6|26299.5|26297.1|26303.5|26301.1|26258|26255.6|3143
1596203700000|2020-07-31 13:55:00|26300.5|26298.1|26293.5|26291.1|26304|26301.6|26272.5|26270.1|1740
1596204000000|2020-07-31 14:00:00|26294|26291.6|26260.5|26258.1|26308.5|26306.1|26245|26242.6|3234
1596204300000|2020-07-31 14:05:00|26261|26258.6|26232|26229.6|26263|26260.6|26229.5|26227.1|2420
1596204600000|2020-07-31 14:10:00|26233|26230.6|26201.5|26199.1|26239.5|26237.1|26189|26186.6|3250
1596204900000|2020-07-31 14:15:00|26201|26198.6|26158.5|26156.1|26208|26205.6|26157|26154.6|3259
1596205200000|2020-07-31 14:20:00|26157.5|26155.1|26190.5|26188.1|26198.5|26196.1|26132|26129.6|3064
1596205500000|2020-07-31 14:25:00|26190|26187.6|26138.5|26136.1|26190|26187.6|26137|26134.6|2352
1596205800000|2020-07-31 14:30:00|26138|26135.6|26152.5|26150.1|26169|26166.6|26131.5|26129.1|2601
1596206100000|2020-07-31 14:35:00|26153|26150.6|26178.5|26176.1|26179.5|26177.1|26138.5|26136.1|1961
1596206400000|2020-07-31 14:40:00|26177.5|26175.1|26155.5|26153.1|26177.5|26175.1|26138|26135.6|1857
1596206700000|2020-07-31 14:45:00|26156|26153.6|26164|26161.6|26167.5|26165.1|26116|26113.6|2644
1596207000000|2020-07-31 14:50:00|26163.5|26161.1|26133.5|26131.1|26167|26164.6|26119|26116.6|2222
1596207300000|2020-07-31 14:55:00|26133|26130.6|26168.5|26166.1|26170|26167.6|26115|26112.6|2320
1596207600000|2020-07-31 15:00:00|26170.5|26168.1|26184|26181.6|26197|26194.6|26154.5|26152.1|2056
1596207900000|2020-07-31 15:05:00|26183.5|26181.1|26155.5|26153.1|26183.5|26181.1|26155.5|26153.1|1457
1596208200000|2020-07-31 15:10:00|26156|26153.6|26196.5|26194.1|26201|26198.6|26149|26146.6|1451
1596208500000|2020-07-31 15:15:00|26196|26193.6|26245|26242.6|26245.5|26243.1|26184|26181.6|2123
1596208800000|2020-07-31 15:20:00|26245.5|26243.1|26224.5|26222.1|26250.5|26248.1|26223.5|26221.1|1553
1596209100000|2020-07-31 15:25:00|26225|26222.6|26233.5|26231.1|26248.5|26246.1|26222.5|26220.1|1557
1596209400000|2020-07-31 15:30:00|26234.5|26232.1|26200.5|26198.1|26251|26248.6|26195.5|26193.1|1970
1596209700000|2020-07-31 15:35:00|26200|26197.6|26201|26198.6|26205.5|26203.1|26175.5|26173.1|2124
1596210000000|2020-07-31 15:40:00|26201.5|26199.1|26180|26177.6|26219|26216.6|26180|26177.6|2330
1596210300000|2020-07-31 15:45:00|26178|26175.6|26210.5|26208.1|26215|26212.6|26175.5|26173.1|2412
1596210600000|2020-07-31 15:50:00|26211|26208.6|26179.5|26177.1|26215|26212.6|26174|26171.6|3248
1596210900000|2020-07-31 15:55:00|26180|26177.6|26153.5|26151.1|26184|26181.6|26142.5|26140.1|3027
1596211200000|2020-07-31 16:00:00|26152|26149.6|26128|26125.6|26159|26156.6|26113.5|26111.1|3155
1596211500000|2020-07-31 16:05:00|26128.5|26126.1|26103|26100.6|26146.5|26144.1|26093|26090.6|4293
1596211800000|2020-07-31 16:10:00|26104|26101.6|26117|26114.6|26138|26135.6|26102|26099.6|3990
1596212100000|2020-07-31 16:15:00|26117.5|26115.1|26086.5|26084.1|26128|26125.6|26070|26067.6|3459
1596212400000|2020-07-31 16:20:00|26087|26084.6|26106|26103.6|26114|26111.6|26083.5|26081.1|2865
1596212700000|2020-07-31 16:25:00|26105.5|26103.1|26122|26119.6|26129.5|26127.1|26095.5|26093.1|2024
1596213000000|2020-07-31 16:30:00|26121.5|26119.1|26063|26060.6|26121.5|26119.1|26063|26060.6|1752
1596213300000|2020-07-31 16:35:00|26063.5|26061.1|26032|26029.6|26064|26061.6|26024.5|26022.1|2683
1596213600000|2020-07-31 16:40:00|26032.5|26030.1|26050|26047.6|26060|26057.6|26030.5|26028.1|1360
1596213900000|2020-07-31 16:45:00|26049.5|26047.1|26042.5|26040.1|26057.5|26055.1|26027|26024.6|1532
1596214200000|2020-07-31 16:50:00|26042|26039.6|26029.5|26027.1|26063|26060.6|26022|26019.6|2097
1596214500000|2020-07-31 16:55:00|26030|26027.6|26039.5|26037.1|26044|26041.6|26012.5|26010.1|2501
1596214800000|2020-07-31 17:00:00|26039|26036.6|26045.5|26043.1|26057.5|26055.1|26027|26024.6|1785
1596215100000|2020-07-31 17:05:00|26045|26042.6|26055.5|26053.1|26071|26068.6|26041.5|26039.1|1777
1596215400000|2020-07-31 17:10:00|26054.5|26052.1|26050.5|26048.1|26074|26071.6|26047|26044.6|1685
1596215700000|2020-07-31 17:15:00|26051|26048.6|26054|26051.6|26058|26055.6|26030|26027.6|1253
1596216000000|2020-07-31 17:20:00|26053.5|26051.1|26088.5|26086.1|26090|26087.6|26053.5|26051.1|2788
1596216300000|2020-07-31 17:25:00|26089|26086.6|26101.5|26099.1|26109|26106.6|26089|26086.6|1344
1596216600000|2020-07-31 17:30:00|26100|26097.6|26074.5|26072.1|26114|26111.6|26074|26071.6|1302
1596216900000|2020-07-31 17:35:00|26075|26072.6|26081|26078.6|26091|26088.6|26074.5|26072.1|969
1596217200000|2020-07-31 17:40:00|26080.5|26078.1|26101|26098.6|26113|26110.6|26080.5|26078.1|934
1596217500000|2020-07-31 17:45:00|26100.5|26098.1|26126.5|26124.1|26128|26125.6|26091.5|26089.1|1027
1596217800000|2020-07-31 17:50:00|26127.5|26125.1|26129.5|26127.1|26141.5|26139.1|26119|26116.6|1113
1596218100000|2020-07-31 17:55:00|26129|26126.6|26112.5|26110.1|26137|26134.6|26106.5|26104.1|1260
1596218400000|2020-07-31 18:00:00|26112|26109.6|26134.7|26132.3|26145.1|26142.7|26108|26105.6|1716
1596218700000|2020-07-31 18:05:00|26135.2|26132.8|26093.2|26090.8|26135.7|26133.3|26093.2|26090.8|2094
1596219000000|2020-07-31 18:10:00|26092.7|26090.3|26090.2|26087.8|26106.2|26103.8|26085.2|26082.8|1472
1596219300000|2020-07-31 18:15:00|26089.7|26087.3|26093.2|26090.8|26109.2|26106.8|26084.2|26081.8|938
1596219600000|2020-07-31 18:20:00|26093.7|26091.3|26109.7|26107.3|26121.2|26118.8|26093.7|26091.3|1097
1596219900000|2020-07-31 18:25:00|26109.2|26106.8|26126.2|26123.8|26128.2|26125.8|26106.2|26103.8|858
1596220200000|2020-07-31 18:30:00|26127.7|26125.3|26136.7|26134.3|26145.7|26143.3|26121.2|26118.8|1215
1596220500000|2020-07-31 18:35:00|26137.2|26134.8|26148.2|26145.8|26168.7|26166.3|26127.2|26124.8|1553
1596220800000|2020-07-31 18:40:00|26147.7|26145.3|26176.2|26173.8|26180.7|26178.3|26134.2|26131.8|1767
1596221100000|2020-07-31 18:45:00|26175.7|26173.3|26174.7|26172.3|26191.2|26188.8|26167.2|26164.8|1911
1596221400000|2020-07-31 18:50:00|26174.2|26171.8|26212.7|26210.3|26220.2|26217.8|26171.2|26168.8|1835
1596221700000|2020-07-31 18:55:00|26213.2|26210.8|26230.7|26228.3|26234.2|26231.8|26209.2|26206.8|1545
1596222000000|2020-07-31 19:00:00|26231.2|26228.8|26258.2|26255.8|26274.2|26271.8|26223.2|26220.8|2673
1596222300000|2020-07-31 19:05:00|26259.7|26257.3|26266.2|26263.8|26272.2|26269.8|26245.2|26242.8|1826
1596222600000|2020-07-31 19:10:00|26267.2|26264.8|26251.2|26248.8|26267.7|26265.3|26238.7|26236.3|1540
1596222900000|2020-07-31 19:15:00|26250.7|26248.3|26267.2|26264.8|26271.2|26268.8|26225.7|26223.3|2893
1596223200000|2020-07-31 19:20:00|26267.1|26264.7|26296.1|26293.7|26303.1|26300.7|26265.1|26262.7|2349
1596223500000|2020-07-31 19:25:00|26295.6|26293.2|26281.6|26279.2|26300.6|26298.2|26270.1|26267.7|2024
1596223800000|2020-07-31 19:30:00|26281.1|26278.7|26284.1|26281.7|26307.1|26304.7|26277.1|26274.7|2475
1596224100000|2020-07-31 19:35:00|26284.6|26282.2|26283.6|26281.2|26317.6|26315.2|26283.6|26281.2|2470
1596224400000|2020-07-31 19:40:00|26283.1|26280.7|26292.6|26290.2|26306.1|26303.7|26276.1|26273.7|2325
1596224700000|2020-07-31 19:45:00|26294.1|26291.7|26352.1|26349.7|26355.6|26353.2|26294.1|26291.7|3755
1596225000000|2020-07-31 19:50:00|26351.6|26349.2|26350.6|26348.2|26363.6|26361.2|26320.1|26317.7|3216
1596225300000|2020-07-31 19:55:00|26351.6|26349.2|26431.6|26429.2|26442.1|26439.7|26349.6|26347.2|4949
1596225600000|2020-07-31 20:00:00|26432.8|26428|26444.8|26440|26449.3|26444.5|26408.3|26403.5|3014
1596225900000|2020-07-31 20:05:00|26445.3|26440.5|26439.8|26435|26458.3|26453.5|26434.3|26429.5|967
1596226200000|2020-07-31 20:10:00|26439.3|26434.5|26447.2|26437.4|26449.3|26444.5|26423.8|26419|714
1596226500000|2020-07-31 20:15:00|26446.3|26436.5|26442|26432.2|26448.1|26438.3|26440.2|26430.4|0
1596226800000|2020-07-31 20:20:00|26441.5|26431.7|26445|26435.2|26446.2|26436.4|26439.3|26429.5|0
1596227100000|2020-07-31 20:25:00|26444.7|26434.9|26428.2|26418.4|26444.8|26435|26424.1|26414.3|0
1596227400000|2020-07-31 20:30:00|26435.8|26431|26432.8|26428|26443.8|26439|26424.8|26420|190
1596227700000|2020-07-31 20:35:00|26434.8|26430|26440.8|26436|26442.8|26438|26434.8|26430|90
1596228000000|2020-07-31 20:40:00|26441.8|26437|26453.8|26449|26454.8|26450|26438.8|26434|146
1596228300000|2020-07-31 20:45:00|26452.8|26448|26458.8|26454|26458.8|26454|26449.8|26445|138
1596228600000|2020-07-31 20:50:00|26455.8|26451|26483.8|26479|26485.8|26481|26455.8|26451|266
1596228900000|2020-07-31 20:55:00|26485.8|26481|26492.9|26483.1|26493.5|26488|26477.8|26473|233
1596405600000|2020-08-02 22:00:00|26494.8|26490|26452.3|26447.5|26494.8|26490|26435.3|26430.5|398
1596405900000|2020-08-02 22:05:00|26453.8|26449|26426.3|26421.5|26457.8|26453|26417.3|26412.5|257
1596406200000|2020-08-02 22:10:00|26426.8|26422|26419.3|26414.5|26441.8|26437|26413.8|26409|124
1596406500000|2020-08-02 22:15:00|26419.8|26415|26422.3|26417.5|26428.3|26423.5|26407.3|26402.5|303
1596406800000|2020-08-02 22:20:00|26421.8|26417|26426.8|26422|26436.8|26432|26420.3|26415.5|99
1596407100000|2020-08-02 22:25:00|26426.3|26421.5|26422.3|26417.5|26436.8|26432|26410.3|26405.5|168
1596407400000|2020-08-02 22:30:00|26422.8|26418|26402.8|26398|26427.3|26422.5|26393.8|26389|135
1596407700000|2020-08-02 22:35:00|26403.3|26398.5|26411.3|26406.5|26415.3|26410.5|26389.8|26385|78
1596408000000|2020-08-02 22:40:00|26410.8|26406|26415.3|26410.5|26415.8|26411|26403.3|26398.5|76
1596408300000|2020-08-02 22:45:00|26414.8|26410|26405.8|26401|26421.8|26417|26402.8|26398|103
1596408600000|2020-08-02 22:50:00|26406.3|26401.5|26408.8|26404|26414.8|26410|26400.3|26395.5|98
1596408900000|2020-08-02 22:55:00|26408.3|26403.5|26413.3|26408.5|26420.3|26415.5|26406.8|26402|35
1596409200000|2020-08-02 23:00:00|26414.3|26409.5|26425.8|26421|26431.3|26426.5|26405.8|26401|135
1596409500000|2020-08-02 23:05:00|26425.3|26420.5|26378.3|26373.5|26427.8|26423|26376.8|26372|243
1596409800000|2020-08-02 23:10:00|26377.8|26373|26378.3|26373.5|26384.3|26379.5|26366.8|26362|272
1596410100000|2020-08-02 23:15:00|26377.8|26373|26386.3|26381.5|26389.8|26385|26374.8|26370|65
1596410400000|2020-08-02 23:20:00|26386.8|26382|26387.8|26383|26393.3|26388.5|26371.8|26367|94
1596410700000|2020-08-02 23:25:00|26386.8|26382|26364.3|26359.5|26397.8|26393|26364.3|26359.5|240
1596411000000|2020-08-02 23:30:00|26364.8|26360|26390.8|26386|26391.3|26386.5|26360.8|26356|154
1596411300000|2020-08-02 23:35:00|26389.3|26384.5|26391.3|26386.5|26394.3|26389.5|26387.3|26382.5|69
1596411600000|2020-08-02 23:40:00|26391.8|26387|26390.3|26385.5|26395.8|26391|26384.3|26379.5|77
1596411900000|2020-08-02 23:45:00|26390.8|26386|26401.3|26396.5|26407.8|26403|26379.8|26375|137
1596412200000|2020-08-02 23:50:00|26401.8|26397|26410.3|26405.5|26416.8|26412|26401.3|26396.5|87
1596412500000|2020-08-02 23:55:00|26409.8|26405|26431.3|26426.5|26441.8|26437|26406.8|26402|320
1596412800000|2020-08-03 00:00:00|26429.8|26425|26424.8|26420|26456.3|26451.5|26420.8|26416|248
1596413100000|2020-08-03 00:05:00|26424.3|26419.5|26431.3|26426.5|26447.3|26442.5|26410.3|26405.5|178
1596413400000|2020-08-03 00:10:00|26431.8|26427|26420.3|26415.5|26436.8|26432|26399.3|26394.5|408
1596413700000|2020-08-03 00:15:00|26420.8|26416|26424.3|26419.5|26437.3|26432.5|26404.8|26400|300
1596414000000|2020-08-03 00:20:00|26424.8|26420|26387.3|26382.5|26426.3|26421.5|26386.8|26382|231
1596414300000|2020-08-03 00:25:00|26387.8|26383|26414.8|26410|26418.3|26413.5|26383.3|26378.5|156
1596414600000|2020-08-03 00:30:00|26414.3|26409.5|26446.3|26441.5|26449.8|26445|26414.3|26409.5|375
1596414900000|2020-08-03 00:35:00|26447.3|26442.5|26433.8|26429|26449.8|26445|26428.8|26424|465
1596415200000|2020-08-03 00:40:00|26433.3|26428.5|26421.3|26416.5|26438.3|26433.5|26419.3|26414.5|343
1596415500000|2020-08-03 00:45:00|26420.8|26416|26413.8|26409|26432.8|26428|26413.3|26408.5|185
1596415800000|2020-08-03 00:50:00|26414.3|26409.5|26405.8|26401|26418.3|26413.5|26393.8|26389|350
1596416100000|2020-08-03 00:55:00|26406.3|26401.5|26413.8|26409|26414.3|26409.5|26396.3|26391.5|317
1596416400000|2020-08-03 01:00:00|26414.3|26409.5|26403.3|26398.5|26433.8|26429|26398.8|26394|322
1596416700000|2020-08-03 01:05:00|26403.8|26399|26412.3|26407.5|26415.3|26410.5|26398.3|26393.5|110
1596417000000|2020-08-03 01:10:00|26411.8|26407|26428.3|26423.5|26436.3|26431.5|26411.3|26406.5|223
1596417300000|2020-08-03 01:15:00|26428.8|26424|26424.3|26419.5|26432.8|26428|26412.3|26407.5|191
1596417600000|2020-08-03 01:20:00|26423.8|26419|26417.8|26413|26430.8|26426|26411.8|26407|173
1596417900000|2020-08-03 01:25:00|26417.3|26412.5|26435.3|26430.5|26436.8|26432|26411.8|26407|205
1596418200000|2020-08-03 01:30:00|26435.8|26431|26416.3|26411.5|26452.8|26448|26410.3|26405.5|375
1596418500000|2020-08-03 01:35:00|26416.8|26412|26420.8|26416|26426.8|26422|26409.3|26404.5|253
1596418800000|2020-08-03 01:40:00|26425.3|26420.5|26429.8|26425|26439.3|26434.5|26421.3|26416.5|226
1596419100000|2020-08-03 01:45:00|26442.3|26437.5|26414.8|26410|26446.3|26441.5|26414.8|26410|318
1596419400000|2020-08-03 01:50:00|26415.3|26410.5|26429.3|26424.5|26432.8|26428|26414.8|26410|153
1596419700000|2020-08-03 01:55:00|26427.8|26423|26423.3|26418.5|26428.8|26424|26418.8|26414|109
1596420000000|2020-08-03 02:00:00|26423.8|26419|26406.3|26401.5|26426.3|26421.5|26405.8|26401|152
1596420300000|2020-08-03 02:05:00|26405.8|26401|26392.3|26387.5|26411.3|26406.5|26391.8|26387|194
1596420600000|2020-08-03 02:10:00|26390.3|26385.5|26388.8|26384|26391.3|26386.5|26381.3|26376.5|193
1596420900000|2020-08-03 02:15:00|26388.3|26383.5|26384.8|26380|26388.8|26384|26374.8|26370|175
1596421200000|2020-08-03 02:20:00|26385.3|26380.5|26373.3|26368.5|26389.8|26385|26373.3|26368.5|134
1596421500000|2020-08-03 02:25:00|26372.8|26368|26366.8|26362|26378.8|26374|26366.8|26362|218
1596421800000|2020-08-03 02:30:00|26367.3|26362.5|26363.8|26359|26367.8|26363|26353.8|26349|342
1596422100000|2020-08-03 02:35:00|26363.3|26358.5|26373.8|26369|26377.8|26373|26359.8|26355|255
1596422400000|2020-08-03 02:40:00|26374.3|26369.5|26367.8|26363|26378.8|26374|26366.3|26361.5|138
1596422700000|2020-08-03 02:45:00|26367.3|26362.5|26373.3|26368.5|26376.3|26371.5|26364.8|26360|146
1596423000000|2020-08-03 02:50:00|26372.8|26368|26363.3|26358.5|26372.8|26368|26358.8|26354|187
1596423300000|2020-08-03 02:55:00|26362.8|26358|26363.8|26359|26368.3|26363.5|26359.3|26354.5|122
1596423600000|2020-08-03 03:00:00|26364.3|26359.5|26372.3|26367.5|26375.3|26370.5|26363.8|26359|99
1596423900000|2020-08-03 03:05:00|26372.8|26368|26375.3|26370.5|26376.3|26371.5|26368.8|26364|66
1596424200000|2020-08-03 03:10:00|26374.8|26370|26381.3|26376.5|26386.3|26381.5|26374.8|26370|83
1596424500000|2020-08-03 03:15:00|26380.8|26376|26364.3|26359.5|26381.3|26376.5|26360.3|26355.5|88
1596424800000|2020-08-03 03:20:00|26365.3|26360.5|26356.3|26351.5|26366.3|26361.5|26350.3|26345.5|110
1596425100000|2020-08-03 03:25:00|26355.3|26350.5|26357.8|26353|26361.3|26356.5|26354.3|26349.5|75
1596425400000|2020-08-03 03:30:00|26358.3|26353.5|26367.3|26362.5|26370.3|26365.5|26357.8|26353|55
1596425700000|2020-08-03 03:35:00|26365.3|26360.5|26361.8|26357|26371.3|26366.5|26357.3|26352.5|75
1596426000000|2020-08-03 03:40:00|26360.8|26356|26375.8|26371|26375.8|26371|26360.8|26356|68
1596426300000|2020-08-03 03:45:00|26376.3|26371.5|26362.3|26357.5|26376.3|26371.5|26360.3|26355.5|40
1596426600000|2020-08-03 03:50:00|26361.8|26357|26358.3|26353.5|26364.3|26359.5|26354.3|26349.5|45
1596426900000|2020-08-03 03:55:00|26357.8|26353|26360.8|26356|26360.8|26356|26349.8|26345|91
1596427200000|2020-08-03 04:00:00|26361.3|26356.5|26348.8|26344|26367.3|26362.5|26340.3|26335.5|404
1596427500000|2020-08-03 04:05:00|26347.8|26343|26347.3|26342.5|26350.3|26345.5|26339.8|26335|98
1596427800000|2020-08-03 04:10:00|26347.8|26343|26349.3|26344.5|26352.3|26347.5|26346.3|26341.5|81
1596428100000|2020-08-03 04:15:00|26349.8|26345|26343.3|26338.5|26350.8|26346|26341.3|26336.5|55
1596428400000|2020-08-03 04:20:00|26343.8|26339|26347.8|26343|26348.3|26343.5|26343.3|26338.5|14
1596428700000|2020-08-03 04:25:00|26348.3|26343.5|26358.3|26353.5|26361.3|26356.5|26347.3|26342.5|64
1596429000000|2020-08-03 04:30:00|26358.8|26354|26359.3|26354.5|26361.3|26356.5|26353.8|26349|59
1596429300000|2020-08-03 04:35:00|26358.8|26354|26369.3|26364.5|26371.3|26366.5|26357.3|26352.5|71
1596429600000|2020-08-03 04:40:00|26369.8|26365|26359.3|26354.5|26369.8|26365|26355.3|26350.5|48
1596429900000|2020-08-03 04:45:00|26359.8|26355|26360.8|26356|26362.8|26358|26357.3|26352.5|28
1596430200000|2020-08-03 04:50:00|26360.3|26355.5|26368.8|26364|26370.8|26366|26356.8|26352|42
1596430500000|2020-08-03 04:55:00|26371.3|26366.5|26374.3|26369.5|26374.8|26370|26368.3|26363.5|55
1596430800000|2020-08-03 05:00:00|26374.8|26370|26368.8|26364|26377.3|26372.5|26364.3|26359.5|100
1596431100000|2020-08-03 05:05:00|26366.8|26362|26368.3|26363.5|26374.3|26369.5|26359.8|26355|87
1596431400000|2020-08-03 05:10:00|26368.8|26364|26371.8|26367|26374.8|26370|26364.3|26359.5|47
1596431700000|2020-08-03 05:15:00|26371.3|26366.5|26377.3|26372.5|26377.3|26372.5|26370.3|26365.5|51
1596432000000|2020-08-03 05:20:00|26376.8|26372|26379.8|26375|26381.3|26376.5|26370.3|26365.5|114
1596432300000|2020-08-03 05:25:00|26380.3|26375.5|26387.8|26383|26397.3|26392.5|26380.3|26375.5|237
1596432600000|2020-08-03 05:30:00|26388.3|26383.5|26390.3|26385.5|26395.3|26390.5|26382.3|26377.5|183
1596432900000|2020-08-03 05:35:00|26390.8|26386|26393.3|26388.5|26397.3|26392.5|26389.3|26384.5|61
1596433200000|2020-08-03 05:40:00|26395.3|26390.5|26400.8|26396|26401.3|26396.5|26392.3|26387.5|44
1596433500000|2020-08-03 05:45:00|26401.3|26396.5|26405.3|26400.5|26413.3|26408.5|26397.3|26392.5|99
1596433800000|2020-08-03 05:50:00|26402.3|26397.5|26392.8|26388|26402.3|26397.5|26392.8|26388|89
1596434100000|2020-08-03 05:55:00|26393.3|26388.5|26387.3|26382.5|26395.3|26390.5|26382.3|26377.5|75
1596434400000|2020-08-03 06:00:00|26386.7|26383.1|26363.7|26360.1|26390.7|26387.1|26361.2|26357.6|224
1596434700000|2020-08-03 06:05:00|26364.7|26361.1|26362.2|26358.6|26372.2|26368.6|26360.2|26356.6|96
1596435000000|2020-08-03 06:10:00|26361.7|26358.1|26349.2|26345.6|26363.2|26359.6|26347.2|26343.6|175
1596435300000|2020-08-03 06:15:00|26349.7|26346.1|26349.7|26346.1|26351.2|26347.6|26342.2|26338.6|181
1596435600000|2020-08-03 06:20:00|26350.2|26346.6|26345.2|26341.6|26354.7|26351.1|26341.2|26337.6|163
1596435900000|2020-08-03 06:25:00|26345.7|26342.1|26382.2|26378.6|26382.2|26378.6|26345.7|26342.1|227
1596436200000|2020-08-03 06:30:00|26382.7|26379.1|26380.7|26377.1|26385.7|26382.1|26370.7|26367.1|166
1596436500000|2020-08-03 06:35:00|26380.2|26376.6|26368.7|26365.1|26382.2|26378.6|26366.2|26362.6|96
1596436800000|2020-08-03 06:40:00|26367.7|26364.1|26366.2|26362.6|26369.2|26365.6|26352.2|26348.6|174
1596437100000|2020-08-03 06:45:00|26365.2|26361.6|26373.7|26370.1|26380.2|26376.6|26359.7|26356.1|298
1596437400000|2020-08-03 06:50:00|26374.7|26371.1|26366.7|26363.1|26377.7|26374.1|26357.2|26353.6|146
1596437700000|2020-08-03 06:55:00|26367.2|26363.6|26362.2|26358.6|26369.7|26366.1|26360.2|26356.6|88
1596438000000|2020-08-03 07:00:00|26363.2|26359.6|26377.2|26373.6|26382.7|26379.1|26347.2|26343.6|331
1596438300000|2020-08-03 07:05:00|26377.7|26374.1|26358.7|26355.1|26387.7|26384.1|26354.2|26350.6|358
1596438600000|2020-08-03 07:10:00|26363.2|26359.6|26347.2|26343.6|26363.2|26359.6|26343.7|26340.1|262
1596438900000|2020-08-03 07:15:00|26347.7|26344.1|26351.7|26348.1|26360.2|26356.6|26343.2|26339.6|176
1596439200000|2020-08-03 07:20:00|26352.2|26348.6|26354.7|26351.1|26358.7|26355.1|26346.2|26342.6|157
1596439500000|2020-08-03 07:25:00|26353.7|26350.1|26314.7|26311.1|26355.7|26352.1|26308.7|26305.1|461
1596439800000|2020-08-03 07:30:00|26315.2|26311.6|26330.7|26327.1|26337.7|26334.1|26309.7|26306.1|359
1596440100000|2020-08-03 07:35:00|26330.2|26326.6|26323.7|26320.1|26336.2|26332.6|26314.2|26310.6|158
1596440400000|2020-08-03 07:40:00|26324.7|26321.1|26320.7|26317.1|26330.7|26327.1|26316.7|26313.1|138
1596440700000|2020-08-03 07:45:00|26318.7|26315.1|26331.7|26328.1|26335.2|26331.6|26313.2|26309.6|210
1596441000000|2020-08-03 07:50:00|26332.2|26328.6|26361.2|26357.6|26366.2|26362.6|26330.7|26327.1|338
1596441300000|2020-08-03 07:55:00|26360.7|26357.1|26375.7|26372.1|26379.2|26375.6|26357.7|26354.1|336
1596441600000|2020-08-03 08:00:00|26375.2|26371.6|26399.7|26396.1|26404.7|26401.1|26363.7|26360.1|650
1596441900000|2020-08-03 08:05:00|26400.2|26396.6|26391.7|26388.1|26405.7|26402.1|26378.7|26375.1|327
1596442200000|2020-08-03 08:10:00|26392.2|26388.6|26389.7|26386.1|26402.2|26398.6|26382.2|26378.6|203
1596442500000|2020-08-03 08:15:00|26390.2|26386.6|26375.7|26372.1|26398.7|26395.1|26366.2|26362.6|309
1596442800000|2020-08-03 08:20:00|26376.2|26372.6|26372.2|26368.6|26385.7|26382.1|26368.2|26364.6|150
1596443100000|2020-08-03 08:25:00|26371.7|26368.1|26375.7|26372.1|26376.2|26372.6|26367.2|26363.6|168
1596443400000|2020-08-03 08:30:00|26375.2|26371.6|26359.2|26355.6|26378.2|26374.6|26355.7|26352.1|324
1596443700000|2020-08-03 08:35:00|26359.7|26356.1|26349.7|26346.1|26368.2|26364.6|26346.7|26343.1|256
1596444000000|2020-08-03 08:40:00|26349.2|26345.6|26365.2|26361.6|26365.7|26362.1|26333.2|26329.6|387
1596444300000|2020-08-03 08:45:00|26364.7|26361.1|26351.2|26347.6|26369.7|26366.1|26347.7|26344.1|250
1596444600000|2020-08-03 08:50:00|26353.7|26350.1|26365.2|26361.6|26369.7|26366.1|26353.2|26349.6|107
1596444900000|2020-08-03 08:55:00|26364.7|26361.1|26360.2|26356.6|26371.7|26368.1|26353.7|26350.1|98
1596445200000|2020-08-03 09:00:00|26359.7|26356.1|26375.7|26372.1|26378.2|26374.6|26354.2|26350.6|213
1596445500000|2020-08-03 09:05:00|26375.2|26371.6|26362.7|26359.1|26381.7|26378.1|26356.2|26352.6|261
1596445800000|2020-08-03 09:10:00|26362.2|26358.6|26358.7|26355.1|26371.7|26368.1|26353.2|26349.6|180
1596446100000|2020-08-03 09:15:00|26359.2|26355.6|26366.7|26363.1|26369.7|26366.1|26354.2|26350.6|158
1596446400000|2020-08-03 09:20:00|26366.2|26362.6|26390.2|26386.6|26392.7|26389.1|26360.2|26356.6|289
1596446700000|2020-08-03 09:25:00|26390.7|26387.1|26387.2|26383.6|26399.2|26395.6|26383.2|26379.6|193
1596447000000|2020-08-03 09:30:00|26387.7|26384.1|26392.2|26388.6|26397.7|26394.1|26387.7|26384.1|171
1596447300000|2020-08-03 09:35:00|26392.7|26389.1|26403.7|26400.1|26405.2|26401.6|26389.7|26386.1|178
1596447600000|2020-08-03 09:40:00|26404.7|26401.1|26404.7|26401.1|26406.7|26403.1|26386.7|26383.1|239
1596447900000|2020-08-03 09:45:00|26405.2|26401.6|26406.7|26403.1|26413.2|26409.6|26400.2|26396.6|165
1596448200000|2020-08-03 09:50:00|26407.2|26403.6|26409.7|26406.1|26416.2|26412.6|26404.7|26401.1|141
1596448500000|2020-08-03 09:55:00|26409.2|26405.6|26424.2|26420.6|26426.7|26423.1|26409.2|26405.6|170
1596448800000|2020-08-03 10:00:00|26423.2|26419.6|26416.2|26412.6|26425.2|26421.6|26413.2|26409.6|212
1596449100000|2020-08-03 10:05:00|26416.7|26413.1|26415.7|26412.1|26427.2|26423.6|26413.7|26410.1|267
1596449400000|2020-08-03 10:10:00|26415.2|26411.6|26426.2|26422.6|26429.2|26425.6|26414.7|26411.1|142
1596449700000|2020-08-03 10:15:00|26425.7|26422.1|26412.7|26409.1|26426.7|26423.1|26410.2|26406.6|155
1596450000000|2020-08-03 10:20:00|26412.2|26408.6|26445.7|26442.1|26451.7|26448.1|26412.2|26408.6|777
1596450300000|2020-08-03 10:25:00|26446.2|26442.6|26448.7|26445.1|26454.7|26451.1|26442.2|26438.6|226
1596450600000|2020-08-03 10:30:00|26449.2|26445.6|26450.7|26447.1|26461.2|26457.6|26444.2|26440.6|317
1596450900000|2020-08-03 10:35:00|26451.2|26447.6|26494.2|26490.6|26505.2|26501.6|26451.2|26447.6|732
1596451200000|2020-08-03 10:40:00|26493.7|26490.1|26500.7|26497.1|26507.2|26503.6|26489.2|26485.6|249
1596451500000|2020-08-03 10:45:00|26501.2|26497.6|26506.2|26502.6|26509.2|26505.6|26498.2|26494.6|201
1596451800000|2020-08-03 10:50:00|26506.7|26503.1|26517.2|26513.6|26525.2|26521.6|26504.7|26501.1|383
1596452100000|2020-08-03 10:55:00|26516.7|26513.1|26522.2|26518.6|26531.2|26527.6|26513.2|26509.6|293
1596452400000|2020-08-03 11:00:00|26523.2|26519.6|26519.2|26515.6|26527.2|26523.6|26509.2|26505.6|488
1596452700000|2020-08-03 11:05:00|26518.7|26515.1|26514.2|26510.6|26523.2|26519.6|26511.2|26507.6|281
1596453000000|2020-08-03 11:10:00|26513.7|26510.1|26525.2|26521.6|26526.7|26523.1|26513.7|26510.1|196
1596453300000|2020-08-03 11:15:00|26524.7|26521.1|26508.2|26504.6|26527.2|26523.6|26505.7|26502.1|274
1596453600000|2020-08-03 11:20:00|26507.7|26504.1|26504.2|26500.6|26514.7|26511.1|26502.7|26499.1|327
1596453900000|2020-08-03 11:25:00|26503.7|26500.1|26510.2|26506.6|26513.2|26509.6|26501.2|26497.6|204
1596454200000|2020-08-03 11:30:00|26509.7|26506.1|26530.7|26527.1|26530.7|26527.1|26509.7|26506.1|497
1596454500000|2020-08-03 11:35:00|26531.7|26528.1|26534.2|26530.6|26540.7|26537.1|26527.7|26524.1|413
1596454800000|2020-08-03 11:40:00|26533.2|26529.6|26534.7|26531.1|26551.7|26548.1|26529.2|26525.6|386
1596455100000|2020-08-03 11:45:00|26535.2|26531.6|26539.2|26535.6|26539.7|26536.1|26531.2|26527.6|222
1596455400000|2020-08-03 11:50:00|26539.7|26536.1|26567.2|26563.6|26572.2|26568.6|26539.7|26536.1|609
1596455700000|2020-08-03 11:55:00|26567.7|26564.1|26583.2|26579.6|26584.2|26580.6|26565.7|26562.1|427
1596456000000|2020-08-03 12:00:00|26584.2|26580.6|26589.7|26586.1|26596.2|26592.6|26570.2|26566.6|1009
1596456300000|2020-08-03 12:05:00|26590.2|26586.6|26585.2|26581.6|26592.2|26588.6|26573.2|26569.6|482
1596456600000|2020-08-03 12:10:00|26585.7|26582.1|26568.2|26564.6|26587.7|26584.1|26567.7|26564.1|302
1596456900000|2020-08-03 12:15:00|26568.7|26565.1|26561.2|26557.6|26571.7|26568.1|26556.7|26553.1|406
1596457200000|2020-08-03 12:20:00|26561.7|26558.1|26562.2|26558.6|26567.7|26564.1|26556.2|26552.6|324
1596457500000|2020-08-03 12:25:00|26562.7|26559.1|26562.2|26558.6|26569.2|26565.6|26560.7|26557.1|178
1596457800000|2020-08-03 12:30:00|26562.7|26559.1|26554.2|26550.6|26569.2|26565.6|26554.2|26550.6|194
1596458100000|2020-08-03 12:35:00|26554.7|26551.1|26562.2|26558.6|26563.7|26560.1|26551.2|26547.6|267
1596458400000|2020-08-03 12:40:00|26561.7|26558.1|26563.2|26559.6|26571.2|26567.6|26561.2|26557.6|258
1596458700000|2020-08-03 12:45:00|26563.7|26560.1|26576.2|26572.6|26577.7|26574.1|26563.7|26560.1|259
1596459000000|2020-08-03 12:50:00|26575.7|26572.1|26584.2|26580.6|26588.2|26584.6|26574.7|26571.1|350
1596459300000|2020-08-03 12:55:00|26584.7|26581.1|26572.2|26568.6|26594.7|26591.1|26571.2|26567.6|408
1596459600000|2020-08-03 13:00:00|26571.2|26567.6|26574.2|26570.6|26584.2|26580.6|26571.2|26567.6|326
1596459900000|2020-08-03 13:05:00|26575.2|26571.6|26563.2|26559.6|26579.2|26575.6|26556.7|26553.1|497
1596460200000|2020-08-03 13:10:00|26563.7|26560.1|26567.2|26563.6|26571.2|26567.6|26557.7|26554.1|484
1596460500000|2020-08-03 13:15:00|26566.7|26563.1|26563.2|26559.6|26569.2|26565.6|26561.7|26558.1|198
1596460800000|2020-08-03 13:20:00|26562.7|26559.1|26554.2|26550.6|26569.2|26565.6|26550.7|26547.1|374
1596461100000|2020-08-03 13:25:00|26553.7|26550.1|26553.2|26549.6|26567.2|26563.6|26553.2|26549.6|513
1596461400000|2020-08-03 13:30:00|26552.1|26549.7|26542.6|26540.2|26579.6|26577.2|26532.6|26530.2|3712
1596461700000|2020-08-03 13:35:00|26541.6|26539.2|26540.6|26538.2|26576.6|26574.2|26535.6|26533.2|2571
1596462000000|2020-08-03 13:40:00|26541.1|26538.7|26550.6|26548.2|26555.6|26553.2|26532.6|26530.2|1886
1596462300000|2020-08-03 13:45:00|26552.1|26549.7|26550.6|26548.2|26579.1|26576.7|26543.6|26541.2|1988
1596462600000|2020-08-03 13:50:00|26550.1|26547.7|26550.6|26548.2|26571.1|26568.7|26536.1|26533.7|1533
1596462900000|2020-08-03 13:55:00|26551.1|26548.7|26563.6|26561.2|26567.6|26565.2|26541.6|26539.2|1020
1596463200000|2020-08-03 14:00:00|26563.1|26560.7|26640.6|26638.2|26661.1|26658.7|26562.6|26560.2|4681
1596463500000|2020-08-03 14:05:00|26640.1|26637.7|26654.6|26652.2|26657.6|26655.2|26630.6|26628.2|2248
1596463800000|2020-08-03 14:10:00|26655.9|26653.5|26660.4|26658|26669.4|26667|26650.4|26648|1763
1596464100000|2020-08-03 14:15:00|26660.9|26658.5|26657.4|26655|26672.4|26670|26648.9|26646.5|1457
1596464400000|2020-08-03 14:20:00|26657.9|26655.5|26622.9|26620.5|26664.9|26662.5|26613.4|26611|1657
1596464700000|2020-08-03 14:25:00|26623.4|26621|26610.9|26608.5|26632.4|26630|26608.9|26606.5|1319
1596465000000|2020-08-03 14:30:00|26611.4|26609|26629.4|26627|26631.9|26629.5|26601.9|26599.5|1273
1596465300000|2020-08-03 14:35:00|26628.9|26626.5|26636.9|26634.5|26643.9|26641.5|26625.9|26623.5|1184
1596465600000|2020-08-03 14:40:00|26637.4|26635|26600.4|26598|26654.9|26652.5|26599.4|26597|2140
1596465900000|2020-08-03 14:45:00|26599.9|26597.5|26554.4|26552|26605.9|26603.5|26550.9|26548.5|2438
1596466200000|2020-08-03 14:50:00|26553.9|26551.5|26568.4|26566|26573.4|26571|26553.4|26551|1388
1596466500000|2020-08-03 14:55:00|26568.9|26566.5|26574.9|26572.5|26582.4|26580|26554.4|26552|1707
1596466800000|2020-08-03 15:00:00|26575.9|26573.5|26609.4|26607|26609.4|26607|26571.4|26569|2529
1596467100000|2020-08-03 15:05:00|26609.9|26607.5|26612.4|26610|26617.4|26615|26602.4|26600|1529
1596467400000|2020-08-03 15:10:00|26612.9|26610.5|26635.4|26633|26637.4|26635|26609.4|26607|1145
1596467700000|2020-08-03 15:15:00|26635.9|26633.5|26656.4|26654|26656.4|26654|26634.4|26632|1246
1596468000000|2020-08-03 15:20:00|26656.9|26654.5|26667.9|26665.5|26678.9|26676.5|26653.4|26651|1556
1596468300000|2020-08-03 15:25:00|26667.4|26665|26671.4|26669|26678.4|26676|26660.4|26658|1110
1596468600000|2020-08-03 15:30:00|26672.4|26670|26671.9|26669.5|26688.9|26686.5|26668.4|26666|1182
1596468900000|2020-08-03 15:35:00|26671.4|26669|26690.4|26688|26692.4|26690|26664.4|26662|1371
1596469200000|2020-08-03 15:40:00|26691.4|26689|26706.9|26704.5|26711.4|26709|26688.9|26686.5|1707
1596469500000|2020-08-03 15:45:00|26707.4|26705|26687.4|26685|26709.9|26707.5|26683.4|26681|943
1596469800000|2020-08-03 15:50:00|26687.9|26685.5|26689.9|26687.5|26692.4|26690|26676.9|26674.5|926
1596470100000|2020-08-03 15:55:00|26690.4|26688|26674.4|26672|26690.4|26688|26673.4|26671|712
1596470400000|2020-08-03 16:00:00|26674.9|26672.5|26667.9|26665.5|26685.9|26683.5|26658.4|26656|828
1596470700000|2020-08-03 16:05:00|26667.4|26665|26673.4|26671|26675.4|26673|26664.9|26662.5|635
1596471000000|2020-08-03 16:10:00|26673.9|26671.5|26684.4|26682|26687.4|26685|26660.9|26658.5|701
1596471300000|2020-08-03 16:15:00|26684.9|26682.5|26672.4|26670|26686.4|26684|26670.4|26668|646
1596471600000|2020-08-03 16:20:00|26671.9|26669.5|26675.4|26673|26685.9|26683.5|26664.4|26662|581
1596471900000|2020-08-03 16:25:00|26675.9|26673.5|26653.4|26651|26676.4|26674|26648.9|26646.5|975
1596472200000|2020-08-03 16:30:00|26652.9|26650.5|26645.4|26643|26659.4|26657|26644.9|26642.5|664
1596472500000|2020-08-03 16:35:00|26644.9|26642.5|26647.4|26645|26651.9|26649.5|26638.9|26636.5|674
1596472800000|2020-08-03 16:40:00|26646.4|26644|26633.4|26631|26648.9|26646.5|26630.4|26628|498
1596473100000|2020-08-03 16:45:00|26633.9|26631.5|26655.4|26653|26658.4|26656|26631.9|26629.5|895
1596473400000|2020-08-03 16:50:00|26656.4|26654|26657.4|26655|26660.9|26658.5|26640.9|26638.5|761
1596473700000|2020-08-03 16:55:00|26656.9|26654.5|26649.4|26647|26659.4|26657|26643.4|26641|732
1596474000000|2020-08-03 17:00:00|26649.9|26647.5|26647.9|26645.5|26654.9|26652.5|26641.9|26639.5|719
1596474300000|2020-08-03 17:05:00|26648.4|26646|26649.4|26647|26654.4|26652|26638.9|26636.5|633
1596474600000|2020-08-03 17:10:00|26648.9|26646.5|26641.4|26639|26655.4|26653|26639.9|26637.5|506
1596474900000|2020-08-03 17:15:00|26640.9|26638.5|26650.9|26648.5|26658.4|26656|26639.4|26637|612
1596475200000|2020-08-03 17:20:00|26651.4|26649|26673.4|26671|26673.4|26671|26650.9|26648.5|597
1596475500000|2020-08-03 17:25:00|26672.9|26670.5|26674.4|26672|26685.4|26683|26668.4|26666|698
1596475800000|2020-08-03 17:30:00|26674.9|26672.5|26677.9|26675.5|26679.9|26677.5|26667.4|26665|591
1596476100000|2020-08-03 17:35:00|26677.4|26675|26670.9|26668.5|26680.9|26678.5|26667.9|26665.5|410
1596476400000|2020-08-03 17:40:00|26671.4|26669|26654.4|26652|26673.9|26671.5|26642.9|26640.5|875
1596476700000|2020-08-03 17:45:00|26653.9|26651.5|26644.9|26642.5|26657.4|26655|26642.9|26640.5|468
1596477000000|2020-08-03 17:50:00|26645.4|26643|26658.4|26656|26659.4|26657|26643.4|26641|569
1596477300000|2020-08-03 17:55:00|26657.9|26655.5|26669.4|26667|26671.4|26669|26657.4|26655|521
1596477600000|2020-08-03 18:00:00|26668.9|26666.5|26666.4|26664|26677.9|26675.5|26659.4|26657|1215
1596477900000|2020-08-03 18:05:00|26666.9|26664.5|26655.9|26653.5|26667.9|26665.5|26650.9|26648.5|719
1596478200000|2020-08-03 18:10:00|26656.4|26654|26677.4|26675|26678.4|26676|26654.4|26652|822
1596478500000|2020-08-03 18:15:00|26677.9|26675.5|26684.9|26682.5|26690.4|26688|26676.9|26674.5|618
1596478800000|2020-08-03 18:20:00|26684.4|26682|26692.4|26690|26699.4|26697|26683.4|26681|655
1596479100000|2020-08-03 18:25:00|26691.4|26689|26693.9|26691.5|26698.4|26696|26686.4|26684|634
1596479400000|2020-08-03 18:30:00|26694.4|26692|26685.4|26683|26698.9|26696.5|26683.4|26681|543
1596479700000|2020-08-03 18:35:00|26686.4|26684|26698.9|26696.5|26704.4|26702|26682.9|26680.5|605
1596480000000|2020-08-03 18:40:00|26698.4|26696|26694.4|26692|26699.4|26697|26687.9|26685.5|450
1596480300000|2020-08-03 18:45:00|26693.9|26691.5|26689.9|26687.5|26696.4|26694|26686.4|26684|679
1596480600000|2020-08-03 18:50:00|26689.4|26687|26690.4|26688|26694.4|26692|26681.9|26679.5|799
1596480900000|2020-08-03 18:55:00|26690.9|26688.5|26699.4|26697|26704.4|26702|26685.9|26683.5|852
1596481200000|2020-08-03 19:00:00|26698.4|26696|26685.9|26683.5|26706.9|26704.5|26680.9|26678.5|881
1596481500000|2020-08-03 19:05:00|26686.4|26684|26687.9|26685.5|26691.9|26689.5|26677.9|26675.5|729
1596481800000|2020-08-03 19:10:00|26687.4|26685|26675.4|26673|26692.9|26690.5|26670.4|26668|1059
1596482100000|2020-08-03 19:15:00|26675.9|26673.5|26666.9|26664.5|26683.9|26681.5|26642.4|26640|1620
1596482400000|2020-08-03 19:20:00|26668.8|26666.4|26682.8|26680.4|26684.3|26681.9|26659.3|26656.9|856
1596482700000|2020-08-03 19:25:00|26683.3|26680.9|26670.8|26668.4|26687.8|26685.4|26669.3|26666.9|697
1596483000000|2020-08-03 19:30:00|26671.3|26668.9|26639.8|26637.4|26688.8|26686.4|26620.3|26617.9|3021
1596483300000|2020-08-03 19:35:00|26640.3|26637.9|26668.8|26666.4|26670.8|26668.4|26636.3|26633.9|1447
1596483600000|2020-08-03 19:40:00|26668.3|26665.9|26683.8|26681.4|26691.8|26689.4|26657.8|26655.4|1726
1596483900000|2020-08-03 19:45:00|26684.3|26681.9|26678.8|26676.4|26696.3|26693.9|26673.3|26670.9|1261
1596484200000|2020-08-03 19:50:00|26679.3|26676.9|26678.3|26675.9|26679.3|26676.9|26644.3|26641.9|2702
1596484500000|2020-08-03 19:55:00|26677.8|26675.4|26663.8|26661.4|26681.3|26678.9|26651.8|26649.4|2781
1596484800000|2020-08-03 20:00:00|26665|26660.2|26656|26651.2|26665|26660.2|26646|26641.2|1445
1596485100000|2020-08-03 20:05:00|26654.5|26649.7|26653|26648.2|26666|26661.2|26636|26631.2|555
1596485400000|2020-08-03 20:10:00|26651|26646.2|26672.6|26662.8|26683.5|26678.7|26648.5|26643.7|382
1596485700000|2020-08-03 20:15:00|26672.4|26662.6|26666.6|26656.8|26672.4|26662.6|26665.7|26655.9|0
1596486000000|2020-08-03 20:20:00|26665.9|26656.1|26665.5|26655.7|26669.3|26659.5|26665.1|26655.3|0
1596486300000|2020-08-03 20:25:00|26665|26655.2|26668|26658.2|26668|26658.2|26664.7|26654.9|0
1596486600000|2020-08-03 20:30:00|26674|26669.2|26663|26658.2|26686|26681.2|26656|26651.2|146
1596486900000|2020-08-03 20:35:00|26664|26659.2|26663|26658.2|26665|26660.2|26660|26655.2|14
1596487200000|2020-08-03 20:40:00|26667|26662.2|26684|26679.2|26688|26683.2|26661|26656.2|55
1596487500000|2020-08-03 20:45:00|26687|26682.2|26688|26683.2|26690|26685.2|26678|26673.2|47
1596487800000|2020-08-03 20:50:00|26689|26684.2|26679|26674.2|26690|26685.2|26677|26672.2|71
1596488100000|2020-08-03 20:55:00|26682|26677.2|26674.7|26664.9|26686|26681.2|26669|26664.2|75
1596488400000|2020-08-03 21:00:00|26674.1|26664.3|26669.5|26659.7|26674.1|26664.3|26663.5|26653.7|0
1596488700000|2020-08-03 21:05:00|26664.5|26654.7|26668|26658.2|26669.3|26659.5|26664.5|26654.7|0
1596489000000|2020-08-03 21:10:00|26668.1|26658.3|26667|26657.2|26668.5|26658.7|26665.6|26655.8|0
1596489300000|2020-08-03 21:15:00|26667.1|26657.3|26667|26657.2|26668.7|26658.9|26666.9|26657.1|0
1596489600000|2020-08-03 21:20:00|26667.1|26657.3|26667|26657.2|26668.3|26658.5|26666.4|26656.6|0
1596489900000|2020-08-03 21:25:00|26665.6|26655.8|26665.5|26655.7|26665.6|26655.8|26663.7|26653.9|0
1596490200000|2020-08-03 21:30:00|26665.7|26655.9|26667.1|26657.3|26667.1|26657.3|26665.7|26655.9|0
1596490500000|2020-08-03 21:35:00|26667.2|26657.4|26670.2|26660.4|26670.2|26660.4|26665.6|26655.8|0
1596490800000|2020-08-03 21:40:00|26670.7|26660.9|26675.5|26665.7|26675.5|26665.7|26670.7|26660.9|0
1596491100000|2020-08-03 21:45:00|26677.4|26667.6|26678.4|26668.6|26679.1|26669.3|26677|26667.2|0
1596491400000|2020-08-03 21:50:00|26678|26668.2|26676.7|26666.9|26678.5|26668.7|26673.4|26663.6|0
1596491700000|2020-08-03 21:55:00|26677.3|26667.5|26682.1|26672.3|26686|26676.2|26677.3|26667.5|0
1596492000000|2020-08-03 22:00:00|26681|26676.2|26667|26662.2|26681|26676.2|26648.5|26643.7|106
1596492300000|2020-08-03 22:05:00|26666.5|26661.7|26664.5|26659.7|26667|26662.2|26658.5|26653.7|46
1596492600000|2020-08-03 22:10:00|26665|26660.2|26663.5|26658.7|26669.5|26664.7|26661.5|26656.7|12
1596492900000|2020-08-03 22:15:00|26664.5|26659.7|26669.5|26664.7|26669.5|26664.7|26664|26659.2|10
1596493200000|2020-08-03 22:20:00|26671|26666.2|26669.5|26664.7|26671.5|26666.7|26662.5|26657.7|14
1596493500000|2020-08-03 22:25:00|26669|26664.2|26663.5|26658.7|26669|26664.2|26662|26657.2|13
1596493800000|2020-08-03 22:30:00|26663|26658.2|26658|26653.2|26665|26660.2|26658|26653.2|48
1596494100000|2020-08-03 22:35:00|26660.5|26655.7|26665.5|26660.7|26667.5|26662.7|26660|26655.2|15
1596494400000|2020-08-03 22:40:00|26665|26660.2|26666|26661.2|26668.5|26663.7|26663|26658.2|10
1596494700000|2020-08-03 22:45:00|26665|26660.2|26662.5|26657.7|26665|26660.2|26660|26655.2|3
1596495000000|2020-08-03 22:50:00|26665|26660.2|26664|26659.2|26665.5|26660.7|26659|26654.2|6
1596495300000|2020-08-03 22:55:00|26664.5|26659.7|26664.5|26659.7|26668|26663.2|26663.5|26658.7|4
1596495600000|2020-08-03 23:00:00|26664|26659.2|26667.5|26662.7|26668|26663.2|26658|26653.2|50
1596495900000|2020-08-03 23:05:00|26666|26661.2|26662.5|26657.7|26667|26662.2|26662|26657.2|21
1596496200000|2020-08-03 23:10:00|26663|26658.2|26670.5|26665.7|26675|26670.2|26658.5|26653.7|129
1596496500000|2020-08-03 23:15:00|26670|26665.2|26672|26667.2|26674.5|26669.7|26669|26664.2|11
1596496800000|2020-08-03 23:20:00|26672.5|26667.7|26677.5|26672.7|26678|26673.2|26672|26667.2|33
1596497100000|2020-08-03 23:25:00|26676.5|26671.7|26671.5|26666.7|26677.5|26672.7|26671|26666.2|25
1596497400000|2020-08-03 23:30:00|26673|26668.2|26690.5|26685.7|26690.5|26685.7|26673|26668.2|248
1596497700000|2020-08-03 23:35:00|26690|26685.2|26687.5|26682.7|26694.5|26689.7|26683.5|26678.7|133
1596498000000|2020-08-03 23:40:00|26687|26682.2|26669.5|26664.7|26687.5|26682.7|26667.5|26662.7|201
1596498300000|2020-08-03 23:45:00|26670|26665.2|26686|26681.2|26686.5|26681.7|26665.5|26660.7|276
1596498600000|2020-08-03 23:50:00|26683|26678.2|26681|26676.2|26684|26679.2|26668|26663.2|233
1596498900000|2020-08-03 23:55:00|26680.5|26675.7|26679|26674.2|26688|26683.2|26671.5|26666.7|104
1596499200000|2020-08-04 00:00:00|26679.5|26674.7|26671|26666.2|26684|26679.2|26664|26659.2|403
1596499500000|2020-08-04 00:05:00|26669.5|26664.7|26658|26653.2|26669.5|26664.7|26654.5|26649.7|269
1596499800000|2020-08-04 00:10:00|26656.5|26651.7|26648|26643.2|26663.5|26658.7|26642|26637.2|194
1596500100000|2020-08-04 00:15:00|26647.5|26642.7|26657|26652.2|26664|26659.2|26647.5|26642.7|253
1596500400000|2020-08-04 00:20:00|26656.5|26651.7|26661|26656.2|26665.5|26660.7|26654.5|26649.7|60
1596500700000|2020-08-04 00:25:00|26661.5|26656.7|26672|26667.2|26678|26673.2|26661.5|26656.7|118
1596501000000|2020-08-04 00:30:00|26671.5|26666.7|26684|26679.2|26685|26680.2|26669.5|26664.7|148
1596501300000|2020-08-04 00:35:00|26684.5|26679.7|26677.5|26672.7|26689.5|26684.7|26672.5|26667.7|153
1596501600000|2020-08-04 00:40:00|26676.5|26671.7|26682|26677.2|26691.5|26686.7|26676.5|26671.7|90
1596501900000|2020-08-04 00:45:00|26681.5|26676.7|26685|26680.2|26690|26685.2|26676.5|26671.7|109
1596502200000|2020-08-04 00:50:00|26685.5|26680.7|26682|26677.2|26692|26687.2|26678|26673.2|125
1596502500000|2020-08-04 00:55:00|26682.5|26677.7|26674|26669.2|26684|26679.2|26671|26666.2|90
1596502800000|2020-08-04 01:00:00|26674.5|26669.7|26690|26685.2|26690.5|26685.7|26665|26660.2|205
1596503100000|2020-08-04 01:05:00|26690.5|26685.7|26695.5|26690.7|26700.5|26695.7|26688|26683.2|148
1596503400000|2020-08-04 01:10:00|26696|26691.2|26722|26717.2|26733|26728.2|26686|26681.2|671
1596503700000|2020-08-04 01:15:00|26722.5|26717.7|26720|26715.2|26732|26727.2|26708.5|26703.7|425
1596504000000|2020-08-04 01:20:00|26720.5|26715.7|26711.5|26706.7|26723.5|26718.7|26709.5|26704.7|212
1596504300000|2020-08-04 01:25:00|26712|26707.2|26707|26702.2|26714|26709.2|26693.5|26688.7|289
1596504600000|2020-08-04 01:30:00|26707.5|26702.7|26696.5|26691.7|26708|26703.2|26695.5|26690.7|344
1596504900000|2020-08-04 01:35:00|26697|26692.2|26699|26694.2|26705|26700.2|26691.5|26686.7|128
1596505200000|2020-08-04 01:40:00|26699.5|26694.7|26688.5|26683.7|26701.5|26696.7|26687.5|26682.7|72
1596505500000|2020-08-04 01:45:00|26689|26684.2|26695.5|26690.7|26698.5|26693.7|26685|26680.2|167
1596505800000|2020-08-04 01:50:00|26696|26691.2|26690|26685.2|26697.5|26692.7|26676|26671.2|439
1596506100000|2020-08-04 01:55:00|26689.5|26684.7|26691|26686.2|26692|26687.2|26685|26680.2|58
1596506400000|2020-08-04 02:00:00|26691.5|26686.7|26698|26693.2|26705.5|26700.7|26683.5|26678.7|91
1596506700000|2020-08-04 02:05:00|26698.5|26693.7|26706|26701.2|26707|26702.2|26696.5|26691.7|60
1596507000000|2020-08-04 02:10:00|26706.5|26701.7|26714|26709.2|26715|26710.2|26705|26700.2|76
1596507300000|2020-08-04 02:15:00|26713.5|26708.7|26696.5|26691.7|26714|26709.2|26696.5|26691.7|179
1596507600000|2020-08-04 02:20:00|26696|26691.2|26688|26683.2|26696|26691.2|26686|26681.2|354
1596507900000|2020-08-04 02:25:00|26687.5|26682.7|26690|26685.2|26693|26688.2|26684|26679.2|98
1596508200000|2020-08-04 02:30:00|26690.5|26685.7|26687|26682.2|26693|26688.2|26680.5|26675.7|123
1596508500000|2020-08-04 02:35:00|26687.5|26682.7|26685.5|26680.7|26687.5|26682.7|26677.5|26672.7|108
1596508800000|2020-08-04 02:40:00|26685|26680.2|26683|26678.2|26688.5|26683.7|26673.5|26668.7|158
1596509100000|2020-08-04 02:45:00|26682.5|26677.7|26688|26683.2|26689|26684.2|26682|26677.2|79
1596509400000|2020-08-04 02:50:00|26688.5|26683.7|26691.5|26686.7|26696|26691.2|26687.5|26682.7|92
1596509700000|2020-08-04 02:55:00|26692|26687.2|26688|26683.2|26693|26688.2|26685|26680.2|47
1596510000000|2020-08-04 03:00:00|26689.5|26684.7|26684|26679.2|26696|26691.2|26684|26679.2|118
1596510300000|2020-08-04 03:05:00|26684.5|26679.7|26679.5|26674.7|26688|26683.2|26674.5|26669.7|133
1596510600000|2020-08-04 03:10:00|26680|26675.2|26677|26672.2|26685|26680.2|26674|26669.2|57
1596510900000|2020-08-04 03:15:00|26676.5|26671.7|26672|26667.2|26680.5|26675.7|26663|26658.2|281
1596511200000|2020-08-04 03:20:00|26671.5|26666.7|26675.5|26670.7|26679.5|26674.7|26671|26666.2|75
1596511500000|2020-08-04 03:25:00|26676|26671.2|26673.5|26668.7|26680.5|26675.7|26673|26668.2|91
1596511800000|2020-08-04 03:30:00|26672.5|26667.7|26679|26674.2|26682|26677.2|26669.5|26664.7|84
1596512100000|2020-08-04 03:35:00|26678|26673.2|26682|26677.2|26684.5|26679.7|26678|26673.2|69
1596512400000|2020-08-04 03:40:00|26681.5|26676.7|26680|26675.2|26689|26684.2|26679|26674.2|94
1596512700000|2020-08-04 03:45:00|26680.5|26675.7|26680|26675.2|26682|26677.2|26676.5|26671.7|72
1596513000000|2020-08-04 03:50:00|26679.5|26674.7|26672|26667.2|26681|26676.2|26670|26665.2|51
1596513300000|2020-08-04 03:55:00|26673.5|26668.7|26671.5|26666.7|26674|26669.2|26667|26662.2|55
1596513600000|2020-08-04 04:00:00|26669.5|26664.7|26671|26666.2|26671.5|26666.7|26663|26658.2|67
1596513900000|2020-08-04 04:05:00|26671.5|26666.7|26673|26668.2|26675|26670.2|26668.5|26663.7|59
1596514200000|2020-08-04 04:10:00|26672.5|26667.7|26670.5|26665.7|26675.5|26670.7|26665.5|26660.7|80
1596514500000|2020-08-04 04:15:00|26670|26665.2|26673|26668.2|26675|26670.2|26667.5|26662.7|38
1596514800000|2020-08-04 04:20:00|26672.5|26667.7|26673|26668.2|26677|26672.2|26670.5|26665.7|41
1596515100000|2020-08-04 04:25:00|26672.5|26667.7|26674.5|26669.7|26676|26671.2|26672.5|26667.7|32
1596515400000|2020-08-04 04:30:00|26674|26669.2|26689|26684.2|26693|26688.2|26673|26668.2|124
1596515700000|2020-08-04 04:35:00|26689.5|26684.7|26681|26676.2|26690|26685.2|26681|26676.2|95
1596516000000|2020-08-04 04:40:00|26681.5|26676.7|26686|26681.2|26687|26682.2|26681.5|26676.7|38
1596516300000|2020-08-04 04:45:00|26686.5|26681.7|26685.5|26680.7|26688|26683.2|26681.5|26676.7|32
1596516600000|2020-08-04 04:50:00|26686.5|26681.7|26677.5|26672.7|26687|26682.2|26677.5|26672.7|52
1596516900000|2020-08-04 04:55:00|26677|26672.2|26685|26680.2|26686.5|26681.7|26677|26672.2|29
1596517200000|2020-08-04 05:00:00|26686.5|26681.7|26679|26674.2|26688|26683.2|26677.5|26672.7|94
1596517500000|2020-08-04 05:05:00|26678.5|26673.7|26686|26681.2|26689|26684.2|26673.5|26668.7|161
1596517800000|2020-08-04 05:10:00|26685.5|26680.7|26676.5|26671.7|26686|26681.2|26674|26669.2|46
1596518100000|2020-08-04 05:15:00|26676|26671.2|26674.5|26669.7|26678|26673.2|26673|26668.2|75
1596518400000|2020-08-04 05:20:00|26674|26669.2|26679.5|26674.7|26683|26678.2|26670|26665.2|78
1596518700000|2020-08-04 05:25:00|26679|26674.2|26681.5|26676.7|26689|26684.2|26679|26674.2|86
1596519000000|2020-08-04 05:30:00|26681|26676.2|26689.5|26684.7|26690|26685.2|26676.5|26671.7|80
1596519300000|2020-08-04 05:35:00|26690|26685.2|26694|26689.2|26695|26690.2|26684.5|26679.7|94
1596519600000|2020-08-04 05:40:00|26693.5|26688.7|26690|26685.2|26695|26690.2|26688|26683.2|70
1596519900000|2020-08-04 05:45:00|26689.5|26684.7|26703|26698.2|26704|26699.2|26689|26684.2|170
1596520200000|2020-08-04 05:50:00|26703.5|26698.7|26705|26700.2|26707|26702.2|26700|26695.2|150
1596520500000|2020-08-04 05:55:00|26705.5|26700.7|26717|26712.2|26720|26715.2|26705.5|26700.7|236
1596520800000|2020-08-04 06:00:00|26716.4|26712.8|26687.4|26683.8|26723.4|26719.8|26685.4|26681.8|319
1596521100000|2020-08-04 06:05:00|26686.4|26682.8|26683.4|26679.8|26686.4|26682.8|26668.4|26664.8|359
1596521400000|2020-08-04 06:10:00|26681.4|26677.8|26702.4|26698.8|26703.9|26700.3|26669.4|26665.8|362
1596521700000|2020-08-04 06:15:00|26702.9|26699.3|26703.4|26699.8|26708.9|26705.3|26701.9|26698.3|215
1596522000000|2020-08-04 06:20:00|26702.9|26699.3|26708.4|26704.8|26708.4|26704.8|26697.9|26694.3|152
1596522300000|2020-08-04 06:25:00|26709.4|26705.8|26715.4|26711.8|26716.9|26713.3|26705.4|26701.8|155
1596522600000|2020-08-04 06:30:00|26714.9|26711.3|26714.4|26710.8|26715.9|26712.3|26706.9|26703.3|142
1596522900000|2020-08-04 06:35:00|26714.9|26711.3|26764.4|26760.8|26773.9|26770.3|26714.4|26710.8|1045
1596523200000|2020-08-04 06:40:00|26765.4|26761.8|26765.4|26761.8|26777.4|26773.8|26755.9|26752.3|604
1596523500000|2020-08-04 06:45:00|26764.9|26761.3|26747.4|26743.8|26765.9|26762.3|26741.4|26737.8|540
1596523800000|2020-08-04 06:50:00|26745.4|26741.8|26758.4|26754.8|26759.4|26755.8|26742.4|26738.8|184
1596524100000|2020-08-04 06:55:00|26757.9|26754.3|26754.4|26750.8|26770.4|26766.8|26749.4|26745.8|557
1596524400000|2020-08-04 07:00:00|26752.4|26748.8|26777.4|26773.8|26790.9|26787.3|26741.4|26737.8|910
1596524700000|2020-08-04 07:05:00|26777.9|26774.3|26770.4|26766.8|26782.9|26779.3|26754.9|26751.3|777
1596525000000|2020-08-04 07:10:00|26770.9|26767.3|26763.4|26759.8|26786.4|26782.8|26758.4|26754.8|542
1596525300000|2020-08-04 07:15:00|26762.4|26758.8|26764.9|26761.3|26775.4|26771.8|26754.4|26750.8|307
1596525600000|2020-08-04 07:20:00|26765.4|26761.8|26733.4|26729.8|26768.4|26764.8|26720.9|26717.3|777
1596525900000|2020-08-04 07:25:00|26732.9|26729.3|26720.4|26716.8|26740.9|26737.3|26711.4|26707.8|693
1596526200000|2020-08-04 07:30:00|26720.9|26717.3|26733.9|26730.3|26737.4|26733.8|26708.9|26705.3|653
1596526500000|2020-08-04 07:35:00|26734.9|26731.3|26733.9|26730.3|26746.4|26742.8|26724.4|26720.8|467
1596526800000|2020-08-04 07:40:00|26733.4|26729.8|26713.4|26709.8|26736.9|26733.3|26711.4|26707.8|377
1596527100000|2020-08-04 07:45:00|26712.9|26709.3|26705.4|26701.8|26718.9|26715.3|26698.4|26694.8|685
1596527400000|2020-08-04 07:50:00|26704.4|26700.8|26659.4|26655.8|26706.4|26702.8|26656.9|26653.3|951
1596527700000|2020-08-04 07:55:00|26658.9|26655.3|26637.4|26633.8|26663.4|26659.8|26630.9|26627.3|963
1596528000000|2020-08-04 08:00:00|26636.9|26633.3|26622.9|26619.3|26638.9|26635.3|26605.4|26601.8|814
1596528300000|2020-08-04 08:05:00|26623.4|26619.8|26595.9|26592.3|26625.4|26621.8|26575.9|26572.3|1248
1596528600000|2020-08-04 08:10:00|26593.4|26589.8|26618.9|26615.3|26620.4|26616.8|26590.9|26587.3|811
1596528900000|2020-08-04 08:15:00|26618.4|26614.8|26621.9|26618.3|26633.4|26629.8|26613.4|26609.8|672
1596529200000|2020-08-04 08:20:00|26620.4|26616.8|26627.9|26624.3|26634.4|26630.8|26609.9|26606.3|590
1596529500000|2020-08-04 08:25:00|26628.4|26624.8|26645.9|26642.3|26652.4|26648.8|26623.4|26619.8|396
1596529800000|2020-08-04 08:30:00|26647.4|26643.8|26628.4|26624.8|26658.4|26654.8|26611.4|26607.8|654
1596530100000|2020-08-04 08:35:00|26627.9|26624.3|26621.4|26617.8|26631.4|26627.8|26609.9|26606.3|500
1596530400000|2020-08-04 08:40:00|26621.9|26618.3|26616.9|26613.3|26638.9|26635.3|26608.9|26605.3|493
1596530700000|2020-08-04 08:45:00|26617.4|26613.8|26620.4|26616.8|26634.9|26631.3|26616.4|26612.8|218
1596531000000|2020-08-04 08:50:00|26619.9|26616.3|26631.4|26627.8|26641.4|26637.8|26613.4|26609.8|480
1596531300000|2020-08-04 08:55:00|26631.9|26628.3|26638.4|26634.8|26641.4|26637.8|26624.4|26620.8|191
1596531600000|2020-08-04 09:00:00|26637.9|26634.3|26641.9|26638.3|26643.4|26639.8|26625.9|26622.3|365
1596531900000|2020-08-04 09:05:00|26642.4|26638.8|26651.4|26647.8|26660.4|26656.8|26639.4|26635.8|452
1596532200000|2020-08-04 09:10:00|26648.4|26644.8|26648.4|26644.8|26658.4|26654.8|26643.4|26639.8|291
1596532500000|2020-08-04 09:15:00|26647.9|26644.3|26633.4|26629.8|26654.4|26650.8|26630.4|26626.8|253
1596532800000|2020-08-04 09:20:00|26632.9|26629.3|26636.9|26633.3|26641.4|26637.8|26626.4|26622.8|281
1596533100000|2020-08-04 09:25:00|26636.4|26632.8|26628.4|26624.8|26639.4|26635.8|26624.4|26620.8|186
1596533400000|2020-08-04 09:30:00|26627.9|26624.3|26645.4|26641.8|26657.4|26653.8|26623.4|26619.8|332
1596533700000|2020-08-04 09:35:00|26645.9|26642.3|26624.9|26621.3|26652.4|26648.8|26607.9|26604.3|320
1596534000000|2020-08-04 09:40:00|26624.4|26620.8|26627.4|26623.8|26639.4|26635.8|26618.9|26615.3|275
1596534300000|2020-08-04 09:45:00|26627.9|26624.3|26640.4|26636.8|26650.9|26647.3|26623.4|26619.8|397
1596534600000|2020-08-04 09:50:00|26640.9|26637.3|26647.9|26644.3|26656.4|26652.8|26635.4|26631.8|302
1596534900000|2020-08-04 09:55:00|26648.4|26644.8|26638.4|26634.8|26648.4|26644.8|26637.4|26633.8|176
1596535200000|2020-08-04 10:00:00|26638.9|26635.3|26631.9|26628.3|26661.4|26657.8|26628.4|26624.8|311
1596535500000|2020-08-04 10:05:00|26632.4|26628.8|26621.4|26617.8|26635.4|26631.8|26619.4|26615.8|230
1596535800000|2020-08-04 10:10:00|26621.9|26618.3|26618.4|26614.8|26625.4|26621.8|26615.4|26611.8|190
1596536100000|2020-08-04 10:15:00|26618.9|26615.3|26637.4|26633.8|26638.4|26634.8|26611.9|26608.3|227
1596536400000|2020-08-04 10:20:00|26636.9|26633.3|26634.4|26630.8|26643.4|26639.8|26630.9|26627.3|160
1596536700000|2020-08-04 10:25:00|26634.9|26631.3|26614.4|26610.8|26635.4|26631.8|26612.9|26609.3|139
1596537000000|2020-08-04 10:30:00|26614.9|26611.3|26619.4|26615.8|26631.4|26627.8|26613.4|26609.8|132
1596537300000|2020-08-04 10:35:00|26618.9|26615.3|26615.4|26611.8|26632.4|26628.8|26614.4|26610.8|181
1596537600000|2020-08-04 10:40:00|26615.9|26612.3|26623.4|26619.8|26628.4|26624.8|26615.4|26611.8|118
1596537900000|2020-08-04 10:45:00|26622.9|26619.3|26637.4|26633.8|26639.4|26635.8|26618.4|26614.8|173
1596538200000|2020-08-04 10:50:00|26637.9|26634.3|26643.4|26639.8|26648.9|26645.3|26626.4|26622.8|222
1596538500000|2020-08-04 10:55:00|26642.9|26639.3|26639.4|26635.8|26651.4|26647.8|26635.4|26631.8|246
1596538800000|2020-08-04 11:00:00|26639.9|26636.3|26648.4|26644.8|26661.9|26658.3|26638.9|26635.3|385
1596539100000|2020-08-04 11:05:00|26647.9|26644.3|26647.4|26643.8|26651.4|26647.8|26638.4|26634.8|159
1596539400000|2020-08-04 11:10:00|26647.9|26644.3|26636.4|26632.8|26651.9|26648.3|26635.9|26632.3|166
1596539700000|2020-08-04 11:15:00|26635.9|26632.3|26616.4|26612.8|26637.4|26633.8|26611.4|26607.8|421
1596540000000|2020-08-04 11:20:00|26615.9|26612.3|26622.9|26619.3|26626.9|26623.3|26613.4|26609.8|182
1596540300000|2020-08-04 11:25:00|26623.4|26619.8|26623.4|26619.8|26626.4|26622.8|26615.9|26612.3|189
1596540600000|2020-08-04 11:30:00|26622.9|26619.3|26600.4|26596.8|26625.9|26622.3|26586.4|26582.8|818
1596540900000|2020-08-04 11:35:00|26599.9|26596.3|26579.4|26575.8|26603.9|26600.3|26575.4|26571.8|574
1596541200000|2020-08-04 11:40:00|26579.9|26576.3|26585.4|26581.8|26592.4|26588.8|26573.4|26569.8|347
1596541500000|2020-08-04 11:45:00|26584.9|26581.3|26583.9|26580.3|26592.4|26588.8|26581.9|26578.3|150
1596541800000|2020-08-04 11:50:00|26583.4|26579.8|26580.4|26576.8|26584.9|26581.3|26561.4|26557.8|491
1596542100000|2020-08-04 11:55:00|26580.9|26577.3|26578.9|26575.3|26584.9|26581.3|26575.4|26571.8|220
1596542400000|2020-08-04 12:00:00|26579.4|26575.8|26564.9|26561.3|26579.4|26575.8|26551.9|26548.3|626
1596542700000|2020-08-04 12:05:00|26565.4|26561.8|26584.4|26580.8|26585.9|26582.3|26563.4|26559.8|339
1596543000000|2020-08-04 12:10:00|26583.9|26580.3|26589.4|26585.8|26593.4|26589.8|26581.9|26578.3|261
1596543300000|2020-08-04 12:15:00|26588.9|26585.3|26594.4|26590.8|26600.4|26596.8|26587.9|26584.3|245
1596543600000|2020-08-04 12:20:00|26593.9|26590.3|26600.4|26596.8|26602.4|26598.8|26587.9|26584.3|218
1596543900000|2020-08-04 12:25:00|26599.9|26596.3|26604.4|26600.8|26606.9|26603.3|26595.9|26592.3|219
1596544200000|2020-08-04 12:30:00|26603.9|26600.3|26608.4|26604.8|26608.9|26605.3|26594.9|26591.3|296
1596544500000|2020-08-04 12:35:00|26607.9|26604.3|26602.4|26598.8|26610.9|26607.3|26587.9|26584.3|490
1596544800000|2020-08-04 12:40:00|26601.9|26598.3|26608.4|26604.8|26614.4|26610.8|26589.9|26586.3|406
1596545100000|2020-08-04 12:45:00|26607.9|26604.3|26620.4|26616.8|26621.9|26618.3|26606.4|26602.8|480
1596545400000|2020-08-04 12:50:00|26619.9|26616.3|26601.9|26598.3|26628.9|26625.3|26597.9|26594.3|532
1596545700000|2020-08-04 12:55:00|26601.4|26597.8|26605.4|26601.8|26609.9|26606.3|26596.9|26593.3|451
1596546000000|2020-08-04 13:00:00|26604.4|26600.8|26626.4|26622.8|26632.4|26628.8|26592.4|26588.8|1333
1596546300000|2020-08-04 13:05:00|26625.9|26622.3|26617.4|26613.8|26626.4|26622.8|26613.9|26610.3|547
1596546600000|2020-08-04 13:10:00|26616.9|26613.3|26628.4|26624.8|26628.9|26625.3|26613.4|26609.8|497
1596546900000|2020-08-04 13:15:00|26627.9|26624.3|26627.4|26623.8|26632.9|26629.3|26622.9|26619.3|286
1596547200000|2020-08-04 13:20:00|26627.9|26624.3|26631.4|26627.8|26636.9|26633.3|26625.4|26621.8|266
1596547500000|2020-08-04 13:25:00|26630.9|26627.3|26625.4|26621.8|26638.4|26634.8|26621.9|26618.3|594
1596547800000|2020-08-04 13:30:00|26624.8|26622.4|26676.8|26674.4|26691.3|26688.9|26624.8|26622.4|5205
1596548100000|2020-08-04 13:35:00|26677.3|26674.9|26626.8|26624.4|26677.8|26675.4|26614.8|26612.4|3088
1596548400000|2020-08-04 13:40:00|26629.8|26627.4|26626.8|26624.4|26634.3|26631.9|26601.3|26598.9|1986
1596548700000|2020-08-04 13:45:00|26627.3|26624.9|26629.8|26627.4|26650.8|26648.4|26626.3|26623.9|1592
1596549000000|2020-08-04 13:50:00|26628.8|26626.4|26635.3|26632.9|26646.3|26643.9|26627.8|26625.4|1168
1596549300000|2020-08-04 13:55:00|26636.8|26634.4|26644.3|26641.9|26655.3|26652.9|26634.8|26632.4|1035
1596549600000|2020-08-04 14:00:00|26644.8|26642.4|26662.8|26660.4|26679.8|26677.4|26634.3|26631.9|1784
1596549900000|2020-08-04 14:05:00|26662.3|26659.9|26682.8|26680.4|26682.8|26680.4|26644.3|26641.9|1455
1596550200000|2020-08-04 14:10:00|26682.2|26679.8|26691.2|26688.8|26698.2|26695.8|26677.7|26675.3|1404
1596550500000|2020-08-04 14:15:00|26690.7|26688.3|26682.2|26679.8|26701.2|26698.8|26676.7|26674.3|1392
1596550800000|2020-08-04 14:20:00|26681.7|26679.3|26676.7|26674.3|26682.7|26680.3|26664.7|26662.3|1101
1596551100000|2020-08-04 14:25:00|26676.2|26673.8|26671.2|26668.8|26687.7|26685.3|26664.2|26661.8|1180
1596551400000|2020-08-04 14:30:00|26671.7|26669.3|26668.2|26665.8|26684.7|26682.3|26664.7|26662.3|1314
1596551700000|2020-08-04 14:35:00|26667.2|26664.8|26691.2|26688.8|26691.7|26689.3|26662.2|26659.8|1075
1596552000000|2020-08-04 14:40:00|26690.7|26688.3|26712.7|26710.3|26721.2|26718.8|26690.2|26687.8|1720
1596552300000|2020-08-04 14:45:00|26713.2|26710.8|26736.2|26733.8|26740.2|26737.8|26710.2|26707.8|1635
1596552600000|2020-08-04 14:50:00|26735.7|26733.3|26762.7|26760.3|26768.2|26765.8|26735.7|26733.3|1457
1596552900000|2020-08-04 14:55:00|26762.2|26759.8|26751.2|26748.8|26766.2|26763.8|26748.2|26745.8|1381
1596553200000|2020-08-04 15:00:00|26751.7|26749.3|26753.2|26750.8|26768.2|26765.8|26747.7|26745.3|1488
1596553500000|2020-08-04 15:05:00|26753.7|26751.3|26748.7|26746.3|26760.7|26758.3|26741.2|26738.8|1307
1596553800000|2020-08-04 15:10:00|26748.2|26745.8|26787.2|26784.8|26799.2|26796.8|26743.7|26741.3|2359
1596554100000|2020-08-04 15:15:00|26787.7|26785.3|26787.7|26785.3|26791.7|26789.3|26774.7|26772.3|1101
1596554400000|2020-08-04 15:20:00|26787.2|26784.8|26770.2|26767.8|26796.2|26793.8|26769.2|26766.8|1510
1596554700000|2020-08-04 15:25:00|26769.7|26767.3|26787.7|26785.3|26804.7|26802.3|26769.7|26767.3|1603
1596555000000|2020-08-04 15:30:00|26788.2|26785.8|26778.2|26775.8|26793.7|26791.3|26767.7|26765.3|1157
1596555300000|2020-08-04 15:35:00|26779.2|26776.8|26782.7|26780.3|26797.7|26795.3|26778.2|26775.8|940
1596555600000|2020-08-04 15:40:00|26783.2|26780.8|26809.7|26807.3|26815.2|26812.8|26781.7|26779.3|1405
1596555900000|2020-08-04 15:45:00|26810.2|26807.8|26795.7|26793.3|26810.7|26808.3|26795.2|26792.8|878
1596556200000|2020-08-04 15:50:00|26796.2|26793.8|26803.7|26801.3|26809.7|26807.3|26796.2|26793.8|641
1596556500000|2020-08-04 15:55:00|26804.2|26801.8|26792.7|26790.3|26804.7|26802.3|26791.2|26788.8|716
1596556800000|2020-08-04 16:00:00|26792.2|26789.8|26784.7|26782.3|26797.7|26795.3|26781.7|26779.3|969
1596557100000|2020-08-04 16:05:00|26784.2|26781.8|26762.7|26760.3|26784.7|26782.3|26754.7|26752.3|1645
1596557400000|2020-08-04 16:10:00|26762.2|26759.8|26759.2|26756.8|26773.2|26770.8|26752.2|26749.8|1026
1596557700000|2020-08-04 16:15:00|26759.7|26757.3|26754.7|26752.3|26763.7|26761.3|26751.7|26749.3|840
1596558000000|2020-08-04 16:20:00|26755.2|26752.8|26765.7|26763.3|26767.7|26765.3|26752.7|26750.3|640
1596558300000|2020-08-04 16:25:00|26765.2|26762.8|26771.7|26769.3|26772.7|26770.3|26764.7|26762.3|440
1596558600000|2020-08-04 16:30:00|26772.2|26769.8|26776.2|26773.8|26778.2|26775.8|26764.2|26761.8|580
1596558900000|2020-08-04 16:35:00|26775.7|26773.3|26761.7|26759.3|26777.2|26774.8|26760.2|26757.8|389
1596559200000|2020-08-04 16:40:00|26762.2|26759.8|26765.2|26762.8|26766.7|26764.3|26757.2|26754.8|456
1596559500000|2020-08-04 16:45:00|26765.7|26763.3|26769.2|26766.8|26782.2|26779.8|26765.7|26763.3|677
1596559800000|2020-08-04 16:50:00|26768.7|26766.3|26757.2|26754.8|26774.2|26771.8|26753.7|26751.3|555
1596560100000|2020-08-04 16:55:00|26756.7|26754.3|26751.7|26749.3|26763.2|26760.8|26744.7|26742.3|792
1596560400000|2020-08-04 17:00:00|26751.2|26748.8|26740.7|26738.3|26757.2|26754.8|26737.2|26734.8|945
1596560700000|2020-08-04 17:05:00|26739.7|26737.3|26742.7|26740.3|26749.7|26747.3|26738.7|26736.3|684
1596561000000|2020-08-04 17:10:00|26742.2|26739.8|26763.7|26761.3|26764.7|26762.3|26740.2|26737.8|958
1596561300000|2020-08-04 17:15:00|26764.2|26761.8|26772.7|26770.3|26777.7|26775.3|26759.7|26757.3|595
1596561600000|2020-08-04 17:20:00|26773.2|26770.8|26764.7|26762.3|26777.7|26775.3|26758.7|26756.3|579
1596561900000|2020-08-04 17:25:00|26765.2|26762.8|26754.2|26751.8|26767.2|26764.8|26753.7|26751.3|445
1596562200000|2020-08-04 17:30:00|26754.7|26752.3|26749.2|26746.8|26762.7|26760.3|26749.2|26746.8|479
1596562500000|2020-08-04 17:35:00|26749.7|26747.3|26756.2|26753.8|26758.7|26756.3|26746.2|26743.8|442
1596562800000|2020-08-04 17:40:00|26755.7|26753.3|26749.2|26746.8|26760.7|26758.3|26743.7|26741.3|591
1596563100000|2020-08-04 17:45:00|26749.7|26747.3|26744.7|26742.3|26758.7|26756.3|26740.2|26737.8|665
1596563400000|2020-08-04 17:50:00|26744.2|26741.8|26765.2|26762.8|26765.2|26762.8|26743.7|26741.3|562
1596563700000|2020-08-04 17:55:00|26764.7|26762.3|26767.2|26764.8|26769.7|26767.3|26761.7|26759.3|364
1596564000000|2020-08-04 18:00:00|26767.7|26765.3|26778.7|26776.3|26778.7|26776.3|26765.7|26763.3|593
1596564300000|2020-08-04 18:05:00|26779.2|26776.8|26767.7|26765.3|26779.7|26777.3|26764.7|26762.3|921
1596564600000|2020-08-04 18:10:00|26768.7|26766.3|26767.7|26765.3|26774.7|26772.3|26760.7|26758.3|654
1596564900000|2020-08-04 18:15:00|26768.2|26765.8|26768.7|26766.3|26778.2|26775.8|26764.2|26761.8|724
1596565200000|2020-08-04 18:20:00|26768.2|26765.8|26757.2|26754.8|26769.7|26767.3|26750.2|26747.8|1086
1596565500000|2020-08-04 18:25:00|26757.7|26755.3|26730.2|26727.8|26762.2|26759.8|26729.7|26727.3|939
1596565800000|2020-08-04 18:30:00|26729.7|26727.3|26693.7|26691.3|26730.7|26728.3|26688.7|26686.3|2380
1596566100000|2020-08-04 18:35:00|26692.7|26690.3|26678.7|26676.3|26699.7|26697.3|26673.7|26671.3|1244
1596566400000|2020-08-04 18:40:00|26678.2|26675.8|26701.2|26698.8|26703.7|26701.3|26673.2|26670.8|1585
1596566700000|2020-08-04 18:45:00|26700.7|26698.3|26710.2|26707.8|26713.2|26710.8|26695.7|26693.3|1380
1596567000000|2020-08-04 18:50:00|26709.7|26707.3|26725.2|26722.8|26732.2|26729.8|26708.2|26705.8|1275
1596567300000|2020-08-04 18:55:00|26725.7|26723.3|26753.7|26751.3|26757.2|26754.8|26723.7|26721.3|1003
1596567600000|2020-08-04 19:00:00|26752.2|26749.8|26754.7|26752.3|26763.7|26761.3|26748.7|26746.3|964
1596567900000|2020-08-04 19:05:00|26754.2|26751.8|26755.7|26753.3|26762.2|26759.8|26745.2|26742.8|847
1596568200000|2020-08-04 19:10:00|26756.7|26754.3|26764.2|26761.8|26773.7|26771.3|26751.7|26749.3|1313
1596568500000|2020-08-04 19:15:00|26763.7|26761.3|26766.7|26764.3|26772.7|26770.3|26750.7|26748.3|854
1596568800000|2020-08-04 19:20:00|26765.1|26762.7|26782.1|26779.7|26783.1|26780.7|26757.1|26754.7|1059
1596569100000|2020-08-04 19:25:00|26779.6|26777.2|26772.1|26769.7|26788.6|26786.2|26767.6|26765.2|1029
1596569400000|2020-08-04 19:30:00|26772.6|26770.2|26767.6|26765.2|26780.1|26777.7|26744.1|26741.7|1303
1596569700000|2020-08-04 19:35:00|26768.1|26765.7|26783.1|26780.7|26784.6|26782.2|26758.1|26755.7|948
1596570000000|2020-08-04 19:40:00|26783.6|26781.2|26776.6|26774.2|26785.6|26783.2|26767.1|26764.7|833
1596570300000|2020-08-04 19:45:00|26777.1|26774.7|26785.6|26783.2|26789.1|26786.7|26769.1|26766.7|1252
1596570600000|2020-08-04 19:50:00|26782.1|26779.7|26789.1|26786.7|26808.1|26805.7|26773.1|26770.7|2266
1596570900000|2020-08-04 19:55:00|26791.6|26789.2|26834.6|26832.2|26837.1|26834.7|26789.1|26786.7|3158
1596571200000|2020-08-04 20:00:00|26835.8|26831|26819.3|26814.5|26836.3|26831.5|26811.8|26807|1332
1596571500000|2020-08-04 20:05:00|26819.8|26815|26822.8|26818|26828.3|26823.5|26807.3|26802.5|724
1596571800000|2020-08-04 20:10:00|26823.3|26818.5|26824.6|26814.8|26828.8|26824|26813.3|26808.5|818
1596572100000|2020-08-04 20:15:00|26824.4|26814.6|26804.6|26794.8|26827.7|26817.9|26801|26791.2|0
1596572400000|2020-08-04 20:20:00|26804.7|26794.9|26804.3|26794.5|26814.3|26804.5|26803.7|26793.9|0
1596572700000|2020-08-04 20:25:00|26802.4|26792.6|26804.8|26795|26807.1|26797.3|26802.4|26792.6|0
1596573000000|2020-08-04 20:30:00|26821.8|26817|26810.8|26806|26821.8|26817|26800.8|26796|241
1596573300000|2020-08-04 20:35:00|26809.8|26805|26813.8|26809|26814.8|26810|26805.8|26801|161
1596573600000|2020-08-04 20:40:00|26812.8|26808|26804.8|26800|26813.8|26809|26804.8|26800|106
1596573900000|2020-08-04 20:45:00|26807.8|26803|26830.8|26826|26835.8|26831|26806.8|26802|265
1596574200000|2020-08-04 20:50:00|26831.8|26827|26839.8|26835|26852.8|26848|26829.8|26825|211
1596574500000|2020-08-04 20:55:00|26840.8|26836|26843.6|26833.8|26843.8|26838|26831.8|26827|106
1596574800000|2020-08-04 21:00:00|26839.2|26829.4|26838.6|26828.8|26842|26832.2|26834.3|26824.5|0
1596575100000|2020-08-04 21:05:00|26841.6|26831.8|26847.1|26837.3|26849|26839.2|26841.6|26831.8|0
1596575400000|2020-08-04 21:10:00|26846.8|26837|26849.9|26840.1|26849.9|26840.1|26845.9|26836.1|0
1596575700000|2020-08-04 21:15:00|26849.6|26839.8|26852.1|26842.3|26852.1|26842.3|26848.5|26838.7|0
1596576000000|2020-08-04 21:20:00|26851.9|26842.1|26852.3|26842.5|26854.1|26844.3|26850.8|26841|0
1596576300000|2020-08-04 21:25:00|26852.2|26842.4|26852.5|26842.7|26853.6|26843.8|26851.8|26842|0
1596576600000|2020-08-04 21:30:00|26852.2|26842.4|26855.7|26845.9|26856.8|26847|26851.8|26842|0
1596576900000|2020-08-04 21:35:00|26855.8|26846|26861.1|26851.3|26862.4|26852.6|26855.5|26845.7|0
1596577200000|2020-08-04 21:40:00|26861.4|26851.6|26864.3|26854.5|26864.3|26854.5|26861.3|26851.5|0
1596577500000|2020-08-04 21:45:00|26864.1|26854.3|26862.6|26852.8|26864.4|26854.6|26862.5|26852.7|0
1596577800000|2020-08-04 21:50:00|26862.5|26852.7|26861.6|26851.8|26862.8|26853|26861.2|26851.4|0
1596578100000|2020-08-04 21:55:00|26861.1|26851.3|26859.1|26849.3|26861.6|26851.8|26858.2|26848.4|0
1596578400000|2020-08-04 22:00:00|26857.8|26853|26845.3|26840.5|26857.8|26853|26835.8|26831|298
1596578700000|2020-08-04 22:05:00|26845.8|26841|26841.8|26837|26847.8|26843|26833.8|26829|77
1596579000000|2020-08-04 22:10:00|26842.3|26837.5|26840.3|26835.5|26843.3|26838.5|26835.3|26830.5|50
1596579300000|2020-08-04 22:15:00|26839.8|26835|26845.8|26841|26849.3|26844.5|26839.8|26835|84
1596579600000|2020-08-04 22:20:00|26846.3|26841.5|26841.8|26837|26848.8|26844|26841.8|26837|34
1596579900000|2020-08-04 22:25:00|26841.3|26836.5|26844.8|26840|26848.8|26844|26839.3|26834.5|83
1596580200000|2020-08-04 22:30:00|26845.3|26840.5|26847.8|26843|26847.8|26843|26841.8|26837|49
1596580500000|2020-08-04 22:35:00|26848.3|26843.5|26838.8|26834|26848.8|26844|26837.8|26833|59
1596580800000|2020-08-04 22:40:00|26838.3|26833.5|26842.3|26837.5|26844.8|26840|26837.8|26833|43
1596581100000|2020-08-04 22:45:00|26841.8|26837|26844.8|26840|26849.8|26845|26840.8|26836|68
1596581400000|2020-08-04 22:50:00|26845.3|26840.5|26849.8|26845|26851.8|26847|26845.3|26840.5|43
1596581700000|2020-08-04 22:55:00|26849.3|26844.5|26845.3|26840.5|26849.3|26844.5|26844.3|26839.5|41
1596582000000|2020-08-04 23:00:00|26845.8|26841|26841.8|26837|26847.3|26842.5|26840.8|26836|77
1596582300000|2020-08-04 23:05:00|26842.3|26837.5|26843.8|26839|26845.8|26841|26841.8|26837|30
1596582600000|2020-08-04 23:10:00|26842.8|26838|26843.8|26839|26845.8|26841|26842.3|26837.5|29
1596582900000|2020-08-04 23:15:00|26843.3|26838.5|26841.8|26837|26843.8|26839|26838.3|26833.5|30
1596583200000|2020-08-04 23:20:00|26841.3|26836.5|26838.8|26834|26843.8|26839|26837.8|26833|41
1596583500000|2020-08-04 23:25:00|26838.3|26833.5|26847.3|26842.5|26851.3|26846.5|26838.3|26833.5|108
1596583800000|2020-08-04 23:30:00|26847.8|26843|26844.3|26839.5|26850.8|26846|26843.8|26839|99
1596584100000|2020-08-04 23:35:00|26843.3|26838.5|26849.8|26845|26849.8|26845|26843.3|26838.5|47
1596584400000|2020-08-04 23:40:00|26848.8|26844|26843.8|26839|26849.3|26844.5|26840.3|26835.5|54
1596584700000|2020-08-04 23:45:00|26844.3|26839.5|26845.8|26841|26847.3|26842.5|26837.8|26833|64
1596585000000|2020-08-04 23:50:00|26845.3|26840.5|26843.8|26839|26845.8|26841|26839.8|26835|44
1596585300000|2020-08-04 23:55:00|26844.3|26839.5|26835.8|26831|26847.8|26843|26835.8|26831|87
1596585600000|2020-08-05 00:00:00|26835.3|26830.5|26820.8|26816|26847.3|26842.5|26817.3|26812.5|391
1596585900000|2020-08-05 00:05:00|26820.3|26815.5|26810.8|26806|26825.8|26821|26806.8|26802|269
1596586200000|2020-08-05 00:10:00|26809.8|26805|26806.8|26802|26819.3|26814.5|26803.3|26798.5|229
1596586500000|2020-08-05 00:15:00|26806.3|26801.5|26807.8|26803|26816.3|26811.5|26805.8|26801|195
1596586800000|2020-08-05 00:20:00|26807.3|26802.5|26808.8|26804|26815.8|26811|26790.3|26785.5|327
1596587100000|2020-08-05 00:25:00|26808.3|26803.5|26823.3|26818.5|26824.8|26820|26806.8|26802|333
1596587400000|2020-08-05 00:30:00|26823.8|26819|26821.8|26817|26827.8|26823|26812.8|26808|323
1596587700000|2020-08-05 00:35:00|26822.3|26817.5|26821.8|26817|26829.8|26825|26816.8|26812|158
1596588000000|2020-08-05 00:40:00|26822.3|26817.5|26824.3|26819.5|26825.8|26821|26819.8|26815|69
1596588300000|2020-08-05 00:45:00|26824.8|26820|26811.8|26807|26827.8|26823|26811.8|26807|93
1596588600000|2020-08-05 00:50:00|26812.3|26807.5|26809.3|26804.5|26817.8|26813|26807.8|26803|89
1596588900000|2020-08-05 00:55:00|26809.8|26805|26806.8|26802|26811.3|26806.5|26796.8|26792|248
1596589200000|2020-08-05 01:00:00|26807.3|26802.5|26809.8|26805|26812.8|26808|26797.8|26793|198
1596589500000|2020-08-05 01:05:00|26810.8|26806|26804.3|26799.5|26815.8|26811|26801.8|26797|196
1596589800000|2020-08-05 01:10:00|26804.8|26800|26799.8|26795|26804.8|26800|26790.3|26785.5|227
1596590100000|2020-08-05 01:15:00|26800.3|26795.5|26811.8|26807|26812.8|26808|26795.3|26790.5|279
1596590400000|2020-08-05 01:20:00|26812.3|26807.5|26807.3|26802.5|26815.3|26810.5|26801.8|26797|331
1596590700000|2020-08-05 01:25:00|26806.8|26802|26808.3|26803.5|26811.8|26807|26804.8|26800|59
1596591000000|2020-08-05 01:30:00|26807.8|26803|26790.8|26786|26812.8|26808|26787.3|26782.5|347
1596591300000|2020-08-05 01:35:00|26791.3|26786.5|26787.3|26782.5|26793.3|26788.5|26775.3|26770.5|313
1596591600000|2020-08-05 01:40:00|26787.8|26783|26796.8|26792|26797.8|26793|26782.8|26778|282
1596591900000|2020-08-05 01:45:00|26796.3|26791.5|26795.8|26791|26797.3|26792.5|26783.8|26779|284
1596592200000|2020-08-05 01:50:00|26794.8|26790|26794.8|26790|26800.8|26796|26789.8|26785|80
1596592500000|2020-08-05 01:55:00|26795.3|26790.5|26797.8|26793|26800.3|26795.5|26793.3|26788.5|64
1596592800000|2020-08-05 02:00:00|26798.3|26793.5|26800.8|26796|26802.8|26798|26794.8|26790|59
1596593100000|2020-08-05 02:05:00|26800.3|26795.5|26815.8|26811|26816.8|26812|26798.8|26794|160
1596593400000|2020-08-05 02:10:00|26815.3|26810.5|26821.3|26816.5|26826.8|26822|26814.8|26810|157
1596593700000|2020-08-05 02:15:00|26821.8|26817|26822.3|26817.5|26825.8|26821|26815.3|26810.5|275
1596594000000|2020-08-05 02:20:00|26821.8|26817|26825.8|26821|26828.8|26824|26821.8|26817|92
1596594300000|2020-08-05 02:25:00|26826.3|26821.5|26824.8|26820|26829.3|26824.5|26819.8|26815|258
1596594600000|2020-08-05 02:30:00|26825.3|26820.5|26816.8|26812|26827.3|26822.5|26816.8|26812|74
1596594900000|2020-08-05 02:35:00|26817.3|26812.5|26829.8|26825|26832.8|26828|26811.8|26807|146
1596595200000|2020-08-05 02:40:00|26829.3|26824.5|26842.8|26838|26844.3|26839.5|26828.3|26823.5|142
1596595500000|2020-08-05 02:45:00|26842.3|26837.5|26847.3|26842.5|26850.3|26845.5|26841.8|26837|375
1596595800000|2020-08-05 02:50:00|26847.8|26843|26851.3|26846.5|26853.3|26848.5|26846.3|26841.5|144
1596596100000|2020-08-05 02:55:00|26852.3|26847.5|26852.8|26848|26854.3|26849.5|26845.8|26841|393
1596596400000|2020-08-05 03:00:00|26853.8|26849|26852.3|26847.5|26854.8|26850|26847.8|26843|81
1596596700000|2020-08-05 03:05:00|26852.8|26848|26851.8|26847|26855.3|26850.5|26848.8|26844|74
1596597000000|2020-08-05 03:10:00|26851.3|26846.5|26849.8|26845|26854.8|26850|26846.3|26841.5|78
1596597300000|2020-08-05 03:15:00|26850.3|26845.5|26852.8|26848|26852.8|26848|26846.8|26842|51
1596597600000|2020-08-05 03:20:00|26853.3|26848.5|26852.8|26848|26858.3|26853.5|26848.8|26844|89
1596597900000|2020-08-05 03:25:00|26853.3|26848.5|26859.8|26855|26863.3|26858.5|26851.8|26847|315
1596598200000|2020-08-05 03:30:00|26860.3|26855.5|26877.8|26873|26883.3|26878.5|26860.3|26855.5|563
1596598500000|2020-08-05 03:35:00|26877.3|26872.5|26868.3|26863.5|26880.3|26875.5|26866.3|26861.5|81
1596598800000|2020-08-05 03:40:00|26868.8|26864|26868.8|26864|26874.8|26870|26864.3|26859.5|72
1596599100000|2020-08-05 03:45:00|26869.3|26864.5|26863.8|26859|26873.3|26868.5|26863.3|26858.5|65
1596599400000|2020-08-05 03:50:00|26864.3|26859.5|26865.8|26861|26867.8|26863|26863.8|26859|53
1596599700000|2020-08-05 03:55:00|26866.3|26861.5|26870.8|26866|26870.8|26866|26860.8|26856|68
1596600000000|2020-08-05 04:00:00|26871.3|26866.5|26866.3|26861.5|26873.3|26868.5|26865.8|26861|60
1596600300000|2020-08-05 04:05:00|26866.8|26862|26866.3|26861.5|26867.8|26863|26861.8|26857|156
1596600600000|2020-08-05 04:10:00|26865.8|26861|26863.8|26859|26867.3|26862.5|26859.8|26855|61
1596600900000|2020-08-05 04:15:00|26864.3|26859.5|26862.8|26858|26865.8|26861|26859.8|26855|91
1596601200000|2020-08-05 04:20:00|26862.3|26857.5|26860.8|26856|26863.3|26858.5|26859.8|26855|42
1596601500000|2020-08-05 04:25:00|26860.3|26855.5|26862.8|26858|26862.8|26858|26857.3|26852.5|39
1596601800000|2020-08-05 04:30:00|26862.3|26857.5|26854.8|26850|26863.3|26858.5|26853.8|26849|211
1596602100000|2020-08-05 04:35:00|26855.3|26850.5|26859.3|26854.5|26861.3|26856.5|26854.8|26850|57
1596602400000|2020-08-05 04:40:00|26858.8|26854|26861.8|26857|26862.3|26857.5|26857.8|26853|51
1596602700000|2020-08-05 04:45:00|26862.3|26857.5|26869.3|26864.5|26870.8|26866|26860.8|26856|52
1596603000000|2020-08-05 04:50:00|26869.8|26865|26857.3|26852.5|26870.8|26866|26855.8|26851|84
1596603300000|2020-08-05 04:55:00|26857.8|26853|26850.8|26846|26858.8|26854|26844.3|26839.5|140
1596603600000|2020-08-05 05:00:00|26850.3|26845.5|26852.3|26847.5|26854.8|26850|26844.8|26840|105
1596603900000|2020-08-05 05:05:00|26851.8|26847|26857.8|26853|26859.8|26855|26845.8|26841|134
1596604200000|2020-08-05 05:10:00|26858.3|26853.5|26868.8|26864|26869.3|26864.5|26857.8|26853|86
1596604500000|2020-08-05 05:15:00|26869.8|26865|26871.8|26867|26872.8|26868|26861.3|26856.5|221
1596604800000|2020-08-05 05:20:00|26871.3|26866.5|26869.8|26865|26873.8|26869|26868.8|26864|48
1596605100000|2020-08-05 05:25:00|26870.3|26865.5|26870.8|26866|26873.8|26869|26863.8|26859|32
1596605400000|2020-08-05 05:30:00|26871.3|26866.5|26866.8|26862|26871.8|26867|26862.8|26858|71
1596605700000|2020-08-05 05:35:00|26867.3|26862.5|26875.8|26871|26876.8|26872|26865.8|26861|53
1596606000000|2020-08-05 05:40:00|26875.3|26870.5|26902.8|26898|26903.3|26898.5|26874.3|26869.5|408
1596606300000|2020-08-05 05:45:00|26903.3|26898.5|26900.8|26896|26905.3|26900.5|26897.8|26893|188
1596606600000|2020-08-05 05:50:00|26899.8|26895|26898.3|26893.5|26904.8|26900|26896.3|26891.5|100
1596606900000|2020-08-05 05:55:00|26897.8|26893|26886.8|26882|26900.8|26896|26885.8|26881|194
1596607200000|2020-08-05 06:00:00|26886.2|26882.6|26897.2|26893.6|26898.7|26895.1|26878.7|26875.1|187
1596607500000|2020-08-05 06:05:00|26896.7|26893.1|26902.2|26898.6|26913.2|26909.6|26896.2|26892.6|280
1596607800000|2020-08-05 06:10:00|26902.7|26899.1|26892.2|26888.6|26905.2|26901.6|26884.2|26880.6|132
1596608100000|2020-08-05 06:15:00|26892.7|26889.1|26893.2|26889.6|26899.7|26896.1|26889.7|26886.1|101
1596608400000|2020-08-05 06:20:00|26893.7|26890.1|26911.2|26907.6|26912.2|26908.6|26890.7|26887.1|153
1596608700000|2020-08-05 06:25:00|26910.7|26907.1|26903.2|26899.6|26911.7|26908.1|26897.2|26893.6|104
1596609000000|2020-08-05 06:30:00|26904.7|26901.1|26916.2|26912.6|26919.7|26916.1|26903.2|26899.6|231
1596609300000|2020-08-05 06:35:00|26915.7|26912.1|26918.2|26914.6|26918.2|26914.6|26905.2|26901.6|74
1596609600000|2020-08-05 06:40:00|26918.7|26915.1|26925.2|26921.6|26926.2|26922.6|26909.2|26905.6|223
1596609900000|2020-08-05 06:45:00|26925.7|26922.1|26930.2|26926.6|26946.7|26943.1|26925.7|26922.1|635
1596610200000|2020-08-05 06:50:00|26930.7|26927.1|26951.2|26947.6|26951.2|26947.6|26930.2|26926.6|353
1596610500000|2020-08-05 06:55:00|26951.7|26948.1|26949.2|26945.6|26951.7|26948.1|26944.7|26941.1|183
1596610800000|2020-08-05 07:00:00|26950.2|26946.6|26947.7|26944.1|26957.2|26953.6|26942.2|26938.6|755
1596611100000|2020-08-05 07:05:00|26948.2|26944.6|26948.2|26944.6|26961.2|26957.6|26935.2|26931.6|542
1596611400000|2020-08-05 07:10:00|26948.7|26945.1|26958.2|26954.6|26975.7|26972.1|26948.7|26945.1|808
1596611700000|2020-08-05 07:15:00|26958.7|26955.1|26966.2|26962.6|26974.2|26970.6|26955.2|26951.6|476
1596612000000|2020-08-05 07:20:00|26967.2|26963.6|26974.7|26971.1|26981.2|26977.6|26964.7|26961.1|367
1596612300000|2020-08-05 07:25:00|26975.2|26971.6|26969.2|26965.6|26977.7|26974.1|26967.2|26963.6|304
1596612600000|2020-08-05 07:30:00|26968.7|26965.1|26995.7|26992.1|26997.7|26994.1|26968.7|26965.1|498
1596612900000|2020-08-05 07:35:00|26996.2|26992.6|27014.2|27010.6|27014.7|27011.1|26994.7|26991.1|791
1596613200000|2020-08-05 07:40:00|27013.7|27010.1|27010.2|27006.6|27021.7|27018.1|27003.2|26999.6|423
1596613500000|2020-08-05 07:45:00|27009.7|27006.1|27025.2|27021.6|27025.2|27021.6|27009.2|27005.6|493
1596613800000|2020-08-05 07:50:00|27024.7|27021.1|27020.2|27016.6|27032.2|27028.6|27016.7|27013.1|352
1596614100000|2020-08-05 07:55:00|27019.2|27015.6|27017.2|27013.6|27023.2|27019.6|27008.2|27004.6|312
1596614400000|2020-08-05 08:00:00|27016.2|27012.6|26996.2|26992.6|27020.2|27016.6|26993.2|26989.6|531
1596614700000|2020-08-05 08:05:00|26995.7|26992.1|26983.2|26979.6|27003.2|26999.6|26977.2|26973.6|791
1596615000000|2020-08-05 08:10:00|26983.7|26980.1|26987.2|26983.6|26994.7|26991.1|26983.2|26979.6|203
1596615300000|2020-08-05 08:15:00|26987.7|26984.1|26972.2|26968.6|26994.7|26991.1|26971.2|26967.6|342
1596615600000|2020-08-05 08:20:00|26973.2|26969.6|26943.2|26939.6|26978.7|26975.1|26942.2|26938.6|532
1596615900000|2020-08-05 08:25:00|26942.7|26939.1|26947.2|26943.6|26958.2|26954.6|26941.2|26937.6|431
1596616200000|2020-08-05 08:30:00|26946.7|26943.1|26940.2|26936.6|26949.7|26946.1|26931.2|26927.6|561
1596616500000|2020-08-05 08:35:00|26941.2|26937.6|26949.2|26945.6|26952.7|26949.1|26938.2|26934.6|328
1596616800000|2020-08-05 08:40:00|26949.7|26946.1|26961.7|26958.1|26965.2|26961.6|26949.7|26946.1|447
1596617100000|2020-08-05 08:45:00|26962.2|26958.6|26994.2|26990.6|26999.7|26996.1|26961.7|26958.1|644
1596617400000|2020-08-05 08:50:00|26993.7|26990.1|27007.2|27003.6|27013.2|27009.6|26993.7|26990.1|371
1596617700000|2020-08-05 08:55:00|27006.7|27003.1|27009.2|27005.6|27010.7|27007.1|27001.2|26997.6|234
1596618000000|2020-08-05 09:00:00|27009.7|27006.1|26999.2|26995.6|27014.2|27010.6|26997.7|26994.1|362
1596618300000|2020-08-05 09:05:00|26999.7|26996.1|27004.7|27001.1|27010.2|27006.6|26999.7|26996.1|201
1596618600000|2020-08-05 09:10:00|27005.2|27001.6|27001.2|26997.6|27009.7|27006.1|26996.7|26993.1|187
1596618900000|2020-08-05 09:15:00|27000.7|26997.1|26994.7|26991.1|27021.2|27017.6|26993.2|26989.6|480
1596619200000|2020-08-05 09:20:00|26995.2|26991.6|26992.2|26988.6|26999.2|26995.6|26987.2|26983.6|256
1596619500000|2020-08-05 09:25:00|26991.7|26988.1|27000.2|26996.6|27009.7|27006.1|26990.2|26986.6|244
1596619800000|2020-08-05 09:30:00|27000.7|26997.1|26976.7|26973.1|27003.2|26999.6|26975.7|26972.1|234
1596620100000|2020-08-05 09:35:00|26977.2|26973.6|26995.2|26991.6|26999.2|26995.6|26977.2|26973.6|220
1596620400000|2020-08-05 09:40:00|26994.7|26991.1|27012.2|27008.6|27012.7|27009.1|26991.2|26987.6|277
1596620700000|2020-08-05 09:45:00|27012.7|27009.1|27018.2|27014.6|27021.7|27018.1|27011.2|27007.6|293
1596621000000|2020-08-05 09:50:00|27017.7|27014.1|27010.2|27006.6|27025.2|27021.6|27004.2|27000.6|233
1596621300000|2020-08-05 09:55:00|27009.7|27006.1|27018.2|27014.6|27023.2|27019.6|27006.2|27002.6|153
1596621600000|2020-08-05 10:00:00|27018.7|27015.1|27012.2|27008.6|27035.2|27031.6|27008.7|27005.1|404
1596621900000|2020-08-05 10:05:00|27011.7|27008.1|27006.2|27002.6|27018.2|27014.6|27003.7|27000.1|291
1596622200000|2020-08-05 10:10:00|27005.7|27002.1|27011.2|27007.6|27015.2|27011.6|27003.7|27000.1|134
1596622500000|2020-08-05 10:15:00|27011.7|27008.1|27012.7|27009.1|27029.2|27025.6|27006.2|27002.6|311
1596622800000|2020-08-05 10:20:00|27012.2|27008.6|27008.2|27004.6|27015.2|27011.6|27004.7|27001.1|108
1596623100000|2020-08-05 10:25:00|27007.7|27004.1|27015.7|27012.1|27019.7|27016.1|27007.2|27003.6|141
1596623400000|2020-08-05 10:30:00|27015.2|27011.6|27008.2|27004.6|27016.7|27013.1|27005.2|27001.6|148
1596623700000|2020-08-05 10:35:00|27008.7|27005.1|27013.2|27009.6|27015.2|27011.6|27000.7|26997.1|157
1596624000000|2020-08-05 10:40:00|27013.7|27010.1|27014.7|27011.1|27024.2|27020.6|27010.2|27006.6|153
1596624300000|2020-08-05 10:45:00|27014.2|27010.6|27006.2|27002.6|27018.7|27015.1|27002.7|26999.1|151
1596624600000|2020-08-05 10:50:00|27006.7|27003.1|27010.2|27006.6|27017.2|27013.6|26999.2|26995.6|192
1596624900000|2020-08-05 10:55:00|27011.2|27007.6|27021.7|27018.1|27028.2|27024.6|27010.2|27006.6|185
1596625200000|2020-08-05 11:00:00|27020.7|27017.1|27009.2|27005.6|27020.7|27017.1|27001.2|26997.6|308
1596625500000|2020-08-05 11:05:00|27009.7|27006.1|27015.2|27011.6|27019.2|27015.6|27004.2|27000.6|131
1596625800000|2020-08-05 11:10:00|27014.7|27011.1|27017.2|27013.6|27018.2|27014.6|27006.7|27003.1|167
1596626100000|2020-08-05 11:15:00|27017.7|27014.1|27013.2|27009.6|27026.7|27023.1|27012.2|27008.6|216
1596626400000|2020-08-05 11:20:00|27013.7|27010.1|27010.2|27006.6|27013.7|27010.1|27006.2|27002.6|153
1596626700000|2020-08-05 11:25:00|27010.7|27007.1|27005.7|27002.1|27015.7|27012.1|27004.7|27001.1|226
1596627000000|2020-08-05 11:30:00|27006.2|27002.6|27020.2|27016.6|27020.7|27017.1|27004.7|27001.1|169
1596627300000|2020-08-05 11:35:00|27019.7|27016.1|27016.2|27012.6|27025.2|27021.6|27014.2|27010.6|229
1596627600000|2020-08-05 11:40:00|27016.7|27013.1|27021.7|27018.1|27023.2|27019.6|27012.2|27008.6|164
1596627900000|2020-08-05 11:45:00|27022.2|27018.6|27015.7|27012.1|27030.2|27026.6|27005.2|27001.6|330
1596628200000|2020-08-05 11:50:00|27015.2|27011.6|27031.7|27028.1|27039.7|27036.1|27011.2|27007.6|322
1596628500000|2020-08-05 11:55:00|27032.2|27028.6|27056.2|27052.6|27056.2|27052.6|27030.7|27027.1|428
1596628800000|2020-08-05 12:00:00|27050.2|27046.6|27013.2|27009.6|27053.7|27050.1|27012.2|27008.6|538
1596629100000|2020-08-05 12:05:00|27014.7|27011.1|27024.2|27020.6|27027.2|27023.6|27013.2|27009.6|286
1596629400000|2020-08-05 12:10:00|27023.7|27020.1|27012.7|27009.1|27027.2|27023.6|27009.7|27006.1|278
1596629700000|2020-08-05 12:15:00|27002.2|26998.6|26981.2|26977.6|27002.2|26998.6|26954.2|26950.6|1871
1596630000000|2020-08-05 12:20:00|26980.2|26976.6|27003.2|26999.6|27009.7|27006.1|26977.2|26973.6|723
1596630300000|2020-08-05 12:25:00|27002.7|26999.1|27004.2|27000.6|27007.2|27003.6|26997.2|26993.6|433
1596630600000|2020-08-05 12:30:00|27006.2|27002.6|27017.2|27013.6|27020.2|27016.6|27003.2|26999.6|686
1596630900000|2020-08-05 12:35:00|27016.7|27013.1|27023.2|27019.6|27024.2|27020.6|27007.7|27004.1|679
1596631200000|2020-08-05 12:40:00|27023.7|27020.1|27033.7|27030.1|27041.2|27037.6|27017.7|27014.1|555
1596631500000|2020-08-05 12:45:00|27034.2|27030.6|27021.2|27017.6|27040.2|27036.6|27014.2|27010.6|454
1596631800000|2020-08-05 12:50:00|27020.7|27017.1|27012.2|27008.6|27023.7|27020.1|27007.2|27003.6|243
1596632100000|2020-08-05 12:55:00|27012.7|27009.1|27013.2|27009.6|27019.7|27016.1|27008.2|27004.6|221
1596632400000|2020-08-05 13:00:00|27011.7|27008.1|27013.2|27009.6|27017.2|27013.6|26996.7|26993.1|396
1596632700000|2020-08-05 13:05:00|27012.7|27009.1|27003.2|26999.6|27018.7|27015.1|27000.2|26996.6|259
1596633000000|2020-08-05 13:10:00|27002.7|26999.1|26997.2|26993.6|27010.2|27006.6|26995.7|26992.1|258
1596633300000|2020-08-05 13:15:00|26996.7|26993.1|27004.7|27001.1|27008.7|27005.1|26994.7|26991.1|384
1596633600000|2020-08-05 13:20:00|27004.2|27000.6|27002.7|26999.1|27008.7|27005.1|26991.2|26987.6|360
1596633900000|2020-08-05 13:25:00|27002.2|26998.6|26995.2|26991.6|27008.7|27005.1|26990.2|26986.6|599
1596634200000|2020-08-05 13:30:00|26994.6|26992.2|27024.6|27022.2|27037.6|27035.2|26985.6|26983.2|3972
1596634500000|2020-08-05 13:35:00|27024.1|27021.7|27064.6|27062.2|27071.6|27069.2|27014.1|27011.7|3050
1596634800000|2020-08-05 13:40:00|27064.1|27061.7|27066.6|27064.2|27078.6|27076.2|27054.6|27052.2|2292
1596635100000|2020-08-05 13:45:00|27066.1|27063.7|27071.1|27068.7|27076.1|27073.7|27058.1|27055.7|1893
1596635400000|2020-08-05 13:50:00|27070.6|27068.2|27092.1|27089.7|27103.1|27100.7|27068.6|27066.2|2633
1596635700000|2020-08-05 13:55:00|27092.6|27090.2|27098.1|27095.7|27108.1|27105.7|27092.6|27090.2|1533
1596636000000|2020-08-05 14:00:00|27110.1|27107.7|27088.6|27086.2|27111.1|27108.7|27076.6|27074.2|2499
1596636300000|2020-08-05 14:05:00|27089.1|27086.7|27099.1|27096.7|27101.1|27098.7|27078.1|27075.7|1994
1596636600000|2020-08-05 14:10:00|27098.7|27096.3|27086.2|27083.8|27105.2|27102.8|27077.2|27074.8|1892
1596636900000|2020-08-05 14:15:00|27086.7|27084.3|27103.7|27101.3|27108.7|27106.3|27079.7|27077.3|1335
1596637200000|2020-08-05 14:20:00|27104.7|27102.3|27115.7|27113.3|27124.2|27121.8|27099.2|27096.8|1576
1596637500000|2020-08-05 14:25:00|27116.2|27113.8|27112.7|27110.3|27122.7|27120.3|27098.7|27096.3|1592
1596637800000|2020-08-05 14:30:00|27112.2|27109.8|27106.7|27104.3|27121.7|27119.3|27105.7|27103.3|1714
1596638100000|2020-08-05 14:35:00|27107.2|27104.8|27097.7|27095.3|27118.2|27115.8|27090.7|27088.3|1867
1596638400000|2020-08-05 14:40:00|27098.2|27095.8|27135.2|27132.8|27143.7|27141.3|27095.7|27093.3|2412
1596638700000|2020-08-05 14:45:00|27134.7|27132.3|27136.2|27133.8|27146.7|27144.3|27128.7|27126.3|2042
1596639000000|2020-08-05 14:50:00|27136.7|27134.3|27125.7|27123.3|27141.7|27139.3|27118.7|27116.3|1784
1596639300000|2020-08-05 14:55:00|27126.2|27123.8|27122.2|27119.8|27127.7|27125.3|27110.2|27107.8|1592
1596639600000|2020-08-05 15:00:00|27121.7|27119.3|27153.7|27151.3|27159.2|27156.8|27121.7|27119.3|2776
1596639900000|2020-08-05 15:05:00|27154.2|27151.8|27164.7|27162.3|27174.2|27171.8|27153.7|27151.3|2010
1596640200000|2020-08-05 15:10:00|27165.2|27162.8|27162.2|27159.8|27171.7|27169.3|27154.2|27151.8|1458
1596640500000|2020-08-05 15:15:00|27162.7|27160.3|27163.2|27160.8|27172.7|27170.3|27153.2|27150.8|1013
1596640800000|2020-08-05 15:20:00|27162.7|27160.3|27159.7|27157.3|27169.2|27166.8|27156.7|27154.3|746
1596641100000|2020-08-05 15:25:00|27159.2|27156.8|27160.2|27157.8|27171.7|27169.3|27156.7|27154.3|1242
1596641400000|2020-08-05 15:30:00|27159.7|27157.3|27189.2|27186.8|27191.7|27189.3|27154.7|27152.3|2319
1596641700000|2020-08-05 15:35:00|27189.7|27187.3|27184.7|27182.3|27193.7|27191.3|27172.2|27169.8|1491
1596642000000|2020-08-05 15:40:00|27184.2|27181.8|27159.7|27157.3|27189.7|27187.3|27143.7|27141.3|2471
1596642300000|2020-08-05 15:45:00|27159.2|27156.8|27158.7|27156.3|27168.2|27165.8|27155.2|27152.8|1235
1596642600000|2020-08-05 15:50:00|27159.2|27156.8|27160.2|27157.8|27168.2|27165.8|27143.2|27140.8|1471
1596642900000|2020-08-05 15:55:00|27159.7|27157.3|27141.2|27138.8|27164.2|27161.8|27137.7|27135.3|1169
1596643200000|2020-08-05 16:00:00|27140.7|27138.3|27145.7|27143.3|27156.2|27153.8|27138.7|27136.3|778
1596643500000|2020-08-05 16:05:00|27145.2|27142.8|27149.7|27147.3|27152.7|27150.3|27134.7|27132.3|1406
1596643800000|2020-08-05 16:10:00|27149.2|27146.8|27142.2|27139.8|27150.7|27148.3|27133.7|27131.3|828
1596644100000|2020-08-05 16:15:00|27142.7|27140.3|27129.7|27127.3|27146.7|27144.3|27128.7|27126.3|620
1596644400000|2020-08-05 16:20:00|27129.2|27126.8|27119.2|27116.8|27135.2|27132.8|27115.7|27113.3|1100
1596644700000|2020-08-05 16:25:00|27118.7|27116.3|27101.2|27098.8|27118.7|27116.3|27096.7|27094.3|1246
1596645000000|2020-08-05 16:30:00|27100.7|27098.3|27111.7|27109.3|27113.7|27111.3|27092.2|27089.8|1122
1596645300000|2020-08-05 16:35:00|27112.2|27109.8|27125.2|27122.8|27126.7|27124.3|27097.2|27094.8|1207
1596645600000|2020-08-05 16:40:00|27124.6|27122.2|27118.1|27115.7|27133.6|27131.2|27116.6|27114.2|1268
1596645900000|2020-08-05 16:45:00|27119.1|27116.7|27131.1|27128.7|27137.1|27134.7|27119.1|27116.7|697
1596646200000|2020-08-05 16:50:00|27130.6|27128.2|27145.1|27142.7|27147.1|27144.7|27128.6|27126.2|628
1596646500000|2020-08-05 16:55:00|27145.6|27143.2|27133.6|27131.2|27146.6|27144.2|27131.1|27128.7|782
1596646800000|2020-08-05 17:00:00|27134.1|27131.7|27125.6|27123.2|27138.6|27136.2|27120.1|27117.7|576
1596647100000|2020-08-05 17:05:00|27125.1|27122.7|27126.6|27124.2|27135.1|27132.7|27121.1|27118.7|472
1596647400000|2020-08-05 17:10:00|27127.1|27124.7|27126.6|27124.2|27131.6|27129.2|27115.6|27113.2|695
1596647700000|2020-08-05 17:15:00|27127.1|27124.7|27133.1|27130.7|27137.1|27134.7|27125.1|27122.7|475
1596648000000|2020-08-05 17:20:00|27132.6|27130.2|27134.1|27131.7|27134.1|27131.7|27123.1|27120.7|665
1596648300000|2020-08-05 17:25:00|27133.6|27131.2|27130.1|27127.7|27136.6|27134.2|27123.6|27121.2|629
1596648600000|2020-08-05 17:30:00|27130.6|27128.2|27124.6|27122.2|27135.1|27132.7|27119.1|27116.7|1016
1596648900000|2020-08-05 17:35:00|27125.1|27122.7|27121.6|27119.2|27128.6|27126.2|27110.1|27107.7|865
1596649200000|2020-08-05 17:40:00|27121.1|27118.7|27117.1|27114.7|27129.6|27127.2|27113.1|27110.7|780
1596649500000|2020-08-05 17:45:00|27116.6|27114.2|27111.6|27109.2|27120.1|27117.7|27107.1|27104.7|629
1596649800000|2020-08-05 17:50:00|27112.1|27109.7|27110.6|27108.2|27118.6|27116.2|27105.1|27102.7|697
1596650100000|2020-08-05 17:55:00|27110.1|27107.7|27112.6|27110.2|27121.6|27119.2|27109.1|27106.7|602
1596650400000|2020-08-05 18:00:00|27112.1|27109.7|27121.1|27118.7|27128.6|27126.2|27111.6|27109.2|967
1596650700000|2020-08-05 18:05:00|27120.1|27117.7|27115.6|27113.2|27124.1|27121.7|27115.1|27112.7|627
1596651000000|2020-08-05 18:10:00|27115.1|27112.7|27121.1|27118.7|27128.1|27125.7|27111.1|27108.7|673
1596651300000|2020-08-05 18:15:00|27121.6|27119.2|27126.1|27123.7|27129.6|27127.2|27119.6|27117.2|617
1596651600000|2020-08-05 18:20:00|27125.6|27123.2|27129.6|27127.2|27133.6|27131.2|27125.1|27122.7|507
1596651900000|2020-08-05 18:25:00|27129.1|27126.7|27140.1|27137.7|27141.1|27138.7|27129.1|27126.7|550
1596652200000|2020-08-05 18:30:00|27139.6|27137.2|27143.6|27141.2|27146.1|27143.7|27138.1|27135.7|589
1596652500000|2020-08-05 18:35:00|27144.1|27141.7|27151.6|27149.2|27152.6|27150.2|27140.6|27138.2|594
1596652800000|2020-08-05 18:40:00|27151.1|27148.7|27149.1|27146.7|27160.6|27158.2|27146.1|27143.7|1054
1596653100000|2020-08-05 18:45:00|27149.6|27147.2|27135.6|27133.2|27152.6|27150.2|27133.1|27130.7|1227
1596653400000|2020-08-05 18:50:00|27136.1|27133.7|27132.6|27130.2|27142.1|27139.7|27129.1|27126.7|1182
1596653700000|2020-08-05 18:55:00|27133.1|27130.7|27135.1|27132.7|27139.1|27136.7|27128.1|27125.7|1179
1596654000000|2020-08-05 19:00:00|27134.6|27132.2|27155.6|27153.2|27158.1|27155.7|27132.1|27129.7|1243
1596654300000|2020-08-05 19:05:00|27155.1|27152.7|27135.1|27132.7|27164.1|27161.7|27134.1|27131.7|1608
1596654600000|2020-08-05 19:10:00|27135.6|27133.2|27137.1|27134.7|27145.1|27142.7|27127.1|27124.7|1393
1596654900000|2020-08-05 19:15:00|27136.1|27133.7|27145.6|27143.2|27147.1|27144.7|27131.1|27128.7|588
1596655200000|2020-08-05 19:20:00|27147.5|27145.1|27151|27148.6|27155|27152.6|27143|27140.6|593
1596655500000|2020-08-05 19:25:00|27150.5|27148.1|27145.5|27143.1|27156.5|27154.1|27143|27140.6|654
1596655800000|2020-08-05 19:30:00|27145|27142.6|27175|27172.6|27176|27173.6|27144|27141.6|902
1596656100000|2020-08-05 19:35:00|27175.5|27173.1|27166|27163.6|27188|27185.6|27164.5|27162.1|1269
1596656400000|2020-08-05 19:40:00|27166.5|27164.1|27143|27140.6|27171|27168.6|27128|27125.6|1909
1596656700000|2020-08-05 19:45:00|27142.5|27140.1|27131.5|27129.1|27161|27158.6|27131|27128.6|1464
1596657000000|2020-08-05 19:50:00|27128|27125.6|27190|27187.6|27193.5|27191.1|27124|27121.6|3011
1596657300000|2020-08-05 19:55:00|27188|27185.6|27201|27198.6|27221|27218.6|27182|27179.6|4061
1596657600000|2020-08-05 20:00:00|27198.8|27196.4|27184|27179.2|27200|27196.4|27184|27179.2|1381
1596657900000|2020-08-05 20:05:00|27184.5|27179.7|27185.5|27180.7|27193|27188.2|27178|27173.2|495
1596658200000|2020-08-05 20:10:00|27185|27180.2|27158.6|27148.8|27192|27187.2|27157.5|27148.6|827
1596658500000|2020-08-05 20:15:00|27159.3|27149.5|27163.9|27154.1|27164.7|27154.9|27157.4|27147.6|3
1596658800000|2020-08-05 20:20:00|27164.1|27154.3|27169.1|27159.3|27169.1|27159.3|27163|27153.2|0
1596659100000|2020-08-05 20:25:00|27169.9|27160.1|27172.7|27162.9|27172.7|27162.9|27169.9|27160.1|0
1596659400000|2020-08-05 20:30:00|27162.5|27157.7|27168.5|27163.7|27173.5|27168.7|27159.5|27154.7|257
1596659700000|2020-08-05 20:35:00|27169.5|27164.7|27163.5|27158.7|27169.5|27164.7|27162.5|27157.7|123
1596660000000|2020-08-05 20:40:00|27165.5|27160.7|27169.5|27164.7|27170.5|27165.7|27162.5|27157.7|62
1596660300000|2020-08-05 20:45:00|27166.5|27161.7|27170.5|27165.7|27170.5|27165.7|27160.5|27155.7|116
1596660600000|2020-08-05 20:50:00|27172.5|27167.7|27170.5|27165.7|27175.5|27170.7|27168.5|27163.7|153
1596660900000|2020-08-05 20:55:00|27168.5|27163.7|27178.9|27169.1|27180.5|27175.7|27168.5|27163.7|101
1596661200000|2020-08-05 21:00:00|27178|27168.2|27179.3|27169.5|27180.1|27170.3|27177.1|27167.3|0
1596661500000|2020-08-05 21:05:00|27179|27169.2|27174.5|27164.7|27179.3|27169.5|27174.5|27164.7|0
1596661800000|2020-08-05 21:10:00|27176.5|27166.7|27179.7|27169.9|27179.7|27169.9|27176.5|27166.7|0
1596662100000|2020-08-05 21:15:00|27179.5|27169.7|27178.7|27168.9|27179.6|27169.8|27178.2|27168.4|0
1596662400000|2020-08-05 21:20:00|27178.9|27169.1|27180.6|27170.8|27180.9|27171.1|27175.9|27166.1|0
1596662700000|2020-08-05 21:25:00|27180.7|27170.9|27181.8|27172|27182.8|27173|27179.8|27170|0
1596663000000|2020-08-05 21:30:00|27182.5|27172.7|27184|27174.2|27184|27174.2|27181.9|27172.1|0
1596663300000|2020-08-05 21:35:00|27184.1|27174.3|27185.3|27175.5|27186.9|27177.1|27184.1|27174.3|0
1596663600000|2020-08-05 21:40:00|27185.2|27175.4|27183.6|27173.8|27185.2|27175.4|27183.6|27173.8|0
1596663900000|2020-08-05 21:45:00|27183.4|27173.6|27182.4|27172.6|27184|27174.2|27182.4|27172.6|0
1596664200000|2020-08-05 21:50:00|27183.9|27174.1|27181.5|27171.7|27183.9|27174.1|27181.5|27171.7|0
1596664500000|2020-08-05 21:55:00|27181.2|27171.4|27181.1|27171.3|27183.6|27173.8|27181.1|27171.3|0
1596664800000|2020-08-05 22:00:00|27165.5|27160.7|27159|27154.2|27168.5|27163.7|27152|27147.2|116
1596665100000|2020-08-05 22:05:00|27159.5|27154.7|27158.5|27153.7|27166.5|27161.7|27158|27153.2|81
1596665400000|2020-08-05 22:10:00|27159|27154.2|27170|27165.2|27170.5|27165.7|27159|27154.2|92
1596665700000|2020-08-05 22:15:00|27169.5|27164.7|27174|27169.2|27185|27180.2|27167.5|27162.7|178
1596666000000|2020-08-05 22:20:00|27174.5|27169.7|27184|27179.2|27188.5|27183.7|27173|27168.2|283
1596666300000|2020-08-05 22:25:00|27183.5|27178.7|27196.5|27191.7|27196.5|27191.7|27182.5|27177.7|203
1596666600000|2020-08-05 22:30:00|27197.5|27192.7|27197|27192.2|27201.5|27196.7|27192|27187.2|122
1596666900000|2020-08-05 22:35:00|27197.5|27192.7|27193.5|27188.7|27203|27198.2|27190|27185.2|95
1596667200000|2020-08-05 22:40:00|27193|27188.2|27189|27184.2|27194|27189.2|27185|27180.2|48
1596667500000|2020-08-05 22:45:00|27188.5|27183.7|27191.5|27186.7|27191.5|27186.7|27184.5|27179.7|44
1596667800000|2020-08-05 22:50:00|27192|27187.2|27203.5|27198.7|27204|27199.2|27192|27187.2|56
1596668100000|2020-08-05 22:55:00|27204|27199.2|27198.5|27193.7|27205|27200.2|27198.5|27193.7|102
1596668400000|2020-08-05 23:00:00|27199.5|27194.7|27195.5|27190.7|27214.5|27209.7|27190|27185.2|287
1596668700000|2020-08-05 23:05:00|27196|27191.2|27196|27191.2|27197.5|27192.7|27191.5|27186.7|68
1596669000000|2020-08-05 23:10:00|27195.5|27190.7|27209|27204.2|27210.5|27205.7|27193|27188.2|124
1596669300000|2020-08-05 23:15:00|27208.5|27203.7|27206|27201.2|27213|27208.2|27191.5|27186.7|201
1596669600000|2020-08-05 23:20:00|27206.5|27201.7|27206.5|27201.7|27211.5|27206.7|27197.5|27192.7|118
1596669900000|2020-08-05 23:25:00|27207|27202.2|27212.5|27207.7|27221.5|27216.7|27205.5|27200.7|247
1596670200000|2020-08-05 23:30:00|27212|27207.2|27204.5|27199.7|27219|27214.2|27204|27199.2|198
1596670500000|2020-08-05 23:35:00|27206|27201.2|27207.5|27202.7|27213|27208.2|27203|27198.2|130
1596670800000|2020-08-05 23:40:00|27208|27203.2|27203.5|27198.7|27208.5|27203.7|27201|27196.2|35
1596671100000|2020-08-05 23:45:00|27203|27198.2|27202.5|27197.7|27207.5|27202.7|27194.5|27189.7|169
1596671400000|2020-08-05 23:50:00|27201.5|27196.7|27201.5|27196.7|27208.5|27203.7|27196|27191.2|244
1596671700000|2020-08-05 23:55:00|27200.5|27195.7|27196.5|27191.7|27206.5|27201.7|27195.5|27190.7|104
1596672000000|2020-08-06 00:00:00|27196|27191.2|27192.5|27187.7|27203|27198.2|27189.5|27184.7|181
1596672300000|2020-08-06 00:05:00|27193|27188.2|27192.5|27187.7|27200.5|27195.7|27189|27184.2|305
1596672600000|2020-08-06 00:10:00|27193|27188.2|27199|27194.2|27200.5|27195.7|27189.5|27184.7|225
1596672900000|2020-08-06 00:15:00|27198.5|27193.7|27214.5|27209.7|27216|27211.2|27198|27193.2|109
1596673200000|2020-08-06 00:20:00|27215|27210.2|27252.5|27247.7|27260.5|27255.7|27212.5|27207.7|666
1596673500000|2020-08-06 00:25:00|27253|27248.2|27271.5|27266.7|27272.5|27267.7|27247|27242.2|277
1596673800000|2020-08-06 00:30:00|27272|27267.2|27266.5|27261.7|27274.5|27269.7|27262.5|27257.7|274
1596674100000|2020-08-06 00:35:00|27265.5|27260.7|27262.5|27257.7|27268.5|27263.7|27261|27256.2|72
1596674400000|2020-08-06 00:40:00|27263|27258.2|27265.5|27260.7|27271.5|27266.7|27258.5|27253.7|304
1596674700000|2020-08-06 00:45:00|27265|27260.2|27268.5|27263.7|27274.5|27269.7|27261.5|27256.7|161
1596675000000|2020-08-06 00:50:00|27270|27265.2|27267.5|27262.7|27272|27267.2|27261.5|27256.7|131
1596675300000|2020-08-06 00:55:00|27267|27262.2|27271|27266.2|27273.5|27268.7|27263.5|27258.7|101
1596675600000|2020-08-06 01:00:00|27271.5|27266.7|27259.5|27254.7|27276.5|27271.7|27257.5|27252.7|347
1596675900000|2020-08-06 01:05:00|27260|27255.2|27261.5|27256.7|27266.5|27261.7|27258.5|27253.7|104
1596676200000|2020-08-06 01:10:00|27261|27256.2|27260.5|27255.7|27267|27262.2|27248|27243.2|197
1596676500000|2020-08-06 01:15:00|27260|27255.2|27263.5|27258.7|27268.5|27263.7|27258.5|27253.7|104
1596676800000|2020-08-06 01:20:00|27264|27259.2|27284|27279.2|27286.5|27281.7|27261.5|27256.7|331
1596677100000|2020-08-06 01:25:00|27284.5|27279.7|27283.5|27278.7|27288.5|27283.7|27275|27270.2|265
1596677400000|2020-08-06 01:30:00|27283|27278.2|27283.5|27278.7|27284|27279.2|27273.5|27268.7|203
1596677700000|2020-08-06 01:35:00|27284|27279.2|27274.5|27269.7|27290|27285.2|27272|27267.2|156
1596678000000|2020-08-06 01:40:00|27274|27269.2|27268.5|27263.7|27280.5|27275.7|27266.5|27261.7|101
1596678300000|2020-08-06 01:45:00|27268|27263.2|27269|27264.2|27272|27267.2|27259|27254.2|184
1596678600000|2020-08-06 01:50:00|27269.5|27264.7|27256.5|27251.7|27271|27266.2|27255|27250.2|175
1596678900000|2020-08-06 01:55:00|27256|27251.2|27262.5|27257.7|27263|27258.2|27251|27246.2|148
1596679200000|2020-08-06 02:00:00|27262|27257.2|27255.5|27250.7|27266|27261.2|27251.5|27246.7|106
1596679500000|2020-08-06 02:05:00|27255|27250.2|27232|27227.2|27255|27250.2|27225|27220.2|357
1596679800000|2020-08-06 02:10:00|27231.5|27226.7|27226.5|27221.7|27236|27231.2|27217.5|27212.7|261
1596680100000|2020-08-06 02:15:00|27226|27221.2|27237.5|27232.7|27243.5|27238.7|27223|27218.2|183
1596680400000|2020-08-06 02:20:00|27238|27233.2|27241.5|27236.7|27241.5|27236.7|27231.5|27226.7|202
1596680700000|2020-08-06 02:25:00|27242|27237.2|27225.5|27220.7|27242.5|27237.7|27224.5|27219.7|246
1596681000000|2020-08-06 02:30:00|27225|27220.2|27222.5|27217.7|27225|27220.2|27206|27201.2|317
1596681300000|2020-08-06 02:35:00|27222|27217.2|27219.5|27214.7|27222.5|27217.7|27208.5|27203.7|126
1596681600000|2020-08-06 02:40:00|27220|27215.2|27205|27200.2|27220.5|27215.7|27204|27199.2|170
1596681900000|2020-08-06 02:45:00|27205.5|27200.7|27208.5|27203.7|27209|27204.2|27190.5|27185.7|297
1596682200000|2020-08-06 02:50:00|27208|27203.2|27205|27200.2|27214.5|27209.7|27202.5|27197.7|141
1596682500000|2020-08-06 02:55:00|27204.5|27199.7|27190.5|27185.7|27210.5|27205.7|27188.5|27183.7|239
1596682800000|2020-08-06 03:00:00|27190|27185.2|27202|27197.2|27204|27199.2|27188.5|27183.7|216
1596683100000|2020-08-06 03:05:00|27202.5|27197.7|27205.5|27200.7|27208|27203.2|27198.5|27193.7|105
1596683400000|2020-08-06 03:10:00|27206|27201.2|27210|27205.2|27211.5|27206.7|27202|27197.2|65
1596683700000|2020-08-06 03:15:00|27209.5|27204.7|27218|27213.2|27223.5|27218.7|27208|27203.2|179
1596684000000|2020-08-06 03:20:00|27217.5|27212.7|27213.5|27208.7|27219|27214.2|27209.5|27204.7|204
1596684300000|2020-08-06 03:25:00|27213|27208.2|27205|27200.2|27223.5|27218.7|27201.5|27196.7|281
1596684600000|2020-08-06 03:30:00|27204.5|27199.7|27218.5|27213.7|27221|27216.2|27200|27195.2|141
1596684900000|2020-08-06 03:35:00|27219|27214.2|27214.5|27209.7|27225|27220.2|27209.5|27204.7|112
1596685200000|2020-08-06 03:40:00|27215|27210.2|27216.5|27211.7|27220|27215.2|27209.5|27204.7|50
1596685500000|2020-08-06 03:45:00|27216|27211.2|27210|27205.2|27218.5|27213.7|27202.5|27197.7|120
1596685800000|2020-08-06 03:50:00|27210.5|27205.7|27203.5|27198.7|27212.5|27207.7|27203.5|27198.7|70
1596686100000|2020-08-06 03:55:00|27204.5|27199.7|27198|27193.2|27205.5|27200.7|27195.5|27190.7|91
1596686400000|2020-08-06 04:00:00|27197.5|27192.7|27201.5|27196.7|27202|27197.2|27195.5|27190.7|46
1596686700000|2020-08-06 04:05:00|27202|27197.2|27210|27205.2|27210.5|27205.7|27201.5|27196.7|58
1596687000000|2020-08-06 04:10:00|27210.5|27205.7|27193|27188.2|27212|27207.2|27191.5|27186.7|143
1596687300000|2020-08-06 04:15:00|27193.5|27188.7|27181|27176.2|27196.5|27191.7|27176|27171.2|246
1596687600000|2020-08-06 04:20:00|27181.5|27176.7|27177.5|27172.7|27190|27185.2|27170|27165.2|154
1596687900000|2020-08-06 04:25:00|27178|27173.2|27191.5|27186.7|27191.5|27186.7|27177.5|27172.7|118
1596688200000|2020-08-06 04:30:00|27191|27186.2|27194.5|27189.7|27195.5|27190.7|27182.5|27177.7|80
1596688500000|2020-08-06 04:35:00|27194|27189.2|27196|27191.2|27200|27195.2|27192.5|27187.7|93
1596688800000|2020-08-06 04:40:00|27196.5|27191.7|27197.5|27192.7|27199.5|27194.7|27191|27186.2|176
1596689100000|2020-08-06 04:45:00|27196|27191.2|27201.5|27196.7|27204|27199.2|27194.5|27189.7|64
1596689400000|2020-08-06 04:50:00|27202|27197.2|27199.5|27194.7|27206.5|27201.7|27199.5|27194.7|163
1596689700000|2020-08-06 04:55:00|27199|27194.2|27201.5|27196.7|27203.5|27198.7|27196|27191.2|32
1596690000000|2020-08-06 05:00:00|27201|27196.2|27206.5|27201.7|27212.5|27207.7|27197.5|27192.7|148
1596690300000|2020-08-06 05:05:00|27205.5|27200.7|27224.5|27219.7|27225|27220.2|27203.5|27198.7|361
1596690600000|2020-08-06 05:10:00|27224|27219.2|27232.5|27227.7|27232.5|27227.7|27220.5|27215.7|182
1596690900000|2020-08-06 05:15:00|27233|27228.2|27225.5|27220.7|27235|27230.2|27219.5|27214.7|149
1596691200000|2020-08-06 05:20:00|27226|27221.2|27225.5|27220.7|27236.5|27231.7|27223.5|27218.7|147
1596691500000|2020-08-06 05:25:00|27225|27220.2|27235.5|27230.7|27237|27232.2|27223.5|27218.7|113
1596691800000|2020-08-06 05:30:00|27235|27230.2|27231.5|27226.7|27244.5|27239.7|27231.5|27226.7|148
1596692100000|2020-08-06 05:35:00|27232|27227.2|27231.5|27226.7|27234.5|27229.7|27223.5|27218.7|111
1596692400000|2020-08-06 05:40:00|27232|27227.2|27221.5|27216.7|27233.5|27228.7|27214.5|27209.7|169
1596692700000|2020-08-06 05:45:00|27221|27216.2|27238.5|27233.7|27239.5|27234.7|27220.5|27215.7|213
1596693000000|2020-08-06 05:50:00|27239|27234.2|27229.5|27224.7|27240|27235.2|27228.5|27223.7|122
1596693300000|2020-08-06 05:55:00|27230|27225.2|27219|27214.2|27233|27228.2|27211.5|27206.7|203
1596693600000|2020-08-06 06:00:00|27217.5|27212.7|27246.9|27243.3|27251.4|27247.8|27216.9|27212.7|342
1596693900000|2020-08-06 06:05:00|27247.4|27243.8|27247.9|27244.3|27252.9|27249.3|27238.9|27235.3|320
1596694200000|2020-08-06 06:10:00|27247.4|27243.8|27240.4|27236.8|27251.9|27248.3|27228.9|27225.3|208
1596694500000|2020-08-06 06:15:00|27241.4|27237.8|27249.9|27246.3|27250.9|27247.3|27238.9|27235.3|105
1596694800000|2020-08-06 06:20:00|27250.9|27247.3|27243.9|27240.3|27251.9|27248.3|27236.9|27233.3|148
1596695100000|2020-08-06 06:25:00|27244.4|27240.8|27247.9|27244.3|27252.9|27249.3|27242.9|27239.3|90
1596695400000|2020-08-06 06:30:00|27248.4|27244.8|27247.9|27244.3|27253.9|27250.3|27241.9|27238.3|151
1596695700000|2020-08-06 06:35:00|27248.4|27244.8|27234.9|27231.3|27253.9|27250.3|27231.4|27227.8|207
1596696000000|2020-08-06 06:40:00|27235.4|27231.8|27229.9|27226.3|27242.9|27239.3|27220.9|27217.3|346
1596696300000|2020-08-06 06:45:00|27229.4|27225.8|27239.4|27235.8|27244.9|27241.3|27224.9|27221.3|150
1596696600000|2020-08-06 06:50:00|27238.9|27235.3|27228.9|27225.3|27244.9|27241.3|27226.9|27223.3|146
1596696900000|2020-08-06 06:55:00|27229.4|27225.8|27252.9|27249.3|27252.9|27249.3|27225.9|27222.3|269
1596697200000|2020-08-06 07:00:00|27248.9|27245.3|27218.4|27214.8|27253.4|27249.8|27215.4|27211.8|721
1596697500000|2020-08-06 07:05:00|27218.9|27215.3|27204.4|27200.8|27225.4|27221.8|27199.9|27196.3|632
1596697800000|2020-08-06 07:10:00|27204.9|27201.3|27233.9|27230.3|27250.9|27247.3|27194.9|27191.3|601
1596698100000|2020-08-06 07:15:00|27234.9|27231.3|27253.4|27249.8|27265.9|27262.3|27233.9|27230.3|439
1596698400000|2020-08-06 07:20:00|27252.9|27249.3|27257.9|27254.3|27265.9|27262.3|27252.9|27249.3|335
1596698700000|2020-08-06 07:25:00|27257.4|27253.8|27260.9|27257.3|27272.9|27269.3|27251.4|27247.8|373
1596699000000|2020-08-06 07:30:00|27260.4|27256.8|27281.9|27278.3|27299.9|27296.3|27259.9|27256.3|924
1596699300000|2020-08-06 07:35:00|27282.4|27278.8|27289.4|27285.8|27297.4|27293.8|27276.4|27272.8|467
1596699600000|2020-08-06 07:40:00|27289.9|27286.3|27285.4|27281.8|27292.9|27289.3|27281.9|27278.3|254
1596699900000|2020-08-06 07:45:00|27284.9|27281.3|27277.9|27274.3|27298.9|27295.3|27276.9|27273.3|403
1596700200000|2020-08-06 07:50:00|27277.4|27273.8|27263.9|27260.3|27280.4|27276.8|27256.4|27252.8|369
1596700500000|2020-08-06 07:55:00|27263.4|27259.8|27252.9|27249.3|27268.4|27264.8|27245.9|27242.3|343
1596700800000|2020-08-06 08:00:00|27253.9|27250.3|27228.9|27225.3|27253.9|27250.3|27221.4|27217.8|698
1596701100000|2020-08-06 08:05:00|27229.4|27225.8|27220.9|27217.3|27232.4|27228.8|27215.4|27211.8|340
1596701400000|2020-08-06 08:10:00|27221.4|27217.8|27216.4|27212.8|27226.9|27223.3|27214.4|27210.8|314
1596701700000|2020-08-06 08:15:00|27215.9|27212.3|27219.9|27216.3|27220.4|27216.8|27191.9|27188.3|604
1596702000000|2020-08-06 08:20:00|27220.4|27216.8|27213.9|27210.3|27221.9|27218.3|27206.4|27202.8|388
1596702300000|2020-08-06 08:25:00|27213.4|27209.8|27215.9|27212.3|27222.4|27218.8|27209.9|27206.3|192
1596702600000|2020-08-06 08:30:00|27215.4|27211.8|27204.9|27201.3|27226.9|27223.3|27202.9|27199.3|282
1596702900000|2020-08-06 08:35:00|27203.9|27200.3|27198.9|27195.3|27213.9|27210.3|27186.4|27182.8|455
1596703200000|2020-08-06 08:40:00|27198.4|27194.8|27189.9|27186.3|27198.4|27194.8|27182.9|27179.3|376
1596703500000|2020-08-06 08:45:00|27189.4|27185.8|27189.9|27186.3|27197.4|27193.8|27185.4|27181.8|222
1596703800000|2020-08-06 08:50:00|27189.4|27185.8|27207.9|27204.3|27208.9|27205.3|27179.9|27176.3|277
1596704100000|2020-08-06 08:55:00|27207.4|27203.8|27198.9|27195.3|27209.9|27206.3|27191.4|27187.8|211
1596704400000|2020-08-06 09:00:00|27199.4|27195.8|27204.9|27201.3|27215.9|27212.3|27189.9|27186.3|481
1596704700000|2020-08-06 09:05:00|27205.4|27201.8|27213.9|27210.3|27215.9|27212.3|27200.9|27197.3|259
1596705000000|2020-08-06 09:10:00|27213.4|27209.8|27203.4|27199.8|27217.9|27214.3|27202.4|27198.8|203
1596705300000|2020-08-06 09:15:00|27203.9|27200.3|27199.9|27196.3|27211.9|27208.3|27191.4|27187.8|278
1596705600000|2020-08-06 09:20:00|27199.4|27195.8|27215.4|27211.8|27216.4|27212.8|27194.4|27190.8|277
1596705900000|2020-08-06 09:25:00|27214.9|27211.3|27207.4|27203.8|27218.4|27214.8|27200.9|27197.3|169
1596706200000|2020-08-06 09:30:00|27206.9|27203.3|27202.9|27199.3|27210.4|27206.8|27200.9|27197.3|134
1596706500000|2020-08-06 09:35:00|27203.4|27199.8|27215.4|27211.8|27222.4|27218.8|27201.9|27198.3|138
1596706800000|2020-08-06 09:40:00|27214.9|27211.3|27214.9|27211.3|27219.9|27216.3|27205.9|27202.3|153
1596707100000|2020-08-06 09:45:00|27215.9|27212.3|27211.4|27207.8|27224.4|27220.8|27207.4|27203.8|195
1596707400000|2020-08-06 09:50:00|27210.4|27206.8|27215.9|27212.3|27222.9|27219.3|27208.9|27205.3|150
1596707700000|2020-08-06 09:55:00|27216.4|27212.8|27226.9|27223.3|27227.9|27224.3|27215.9|27212.3|118
1596708000000|2020-08-06 10:00:00|27226.4|27222.8|27226.4|27222.8|27226.9|27223.3|27212.9|27209.3|215
1596708300000|2020-08-06 10:05:00|27225.9|27222.3|27218.9|27215.3|27226.4|27222.8|27210.4|27206.8|143
1596708600000|2020-08-06 10:10:00|27218.4|27214.8|27211.4|27207.8|27219.9|27216.3|27205.9|27202.3|177
1596708900000|2020-08-06 10:15:00|27211.9|27208.3|27206.9|27203.3|27216.9|27213.3|27203.9|27200.3|172
1596709200000|2020-08-06 10:20:00|27207.4|27203.8|27198.9|27195.3|27218.4|27214.8|27197.9|27194.3|228
1596709500000|2020-08-06 10:25:00|27197.9|27194.3|27190.4|27186.8|27203.9|27200.3|27183.9|27180.3|209
1596709800000|2020-08-06 10:30:00|27189.9|27186.3|27177.9|27174.3|27189.9|27186.3|27168.9|27165.3|518
1596710100000|2020-08-06 10:35:00|27177.4|27173.8|27158.9|27155.3|27177.4|27173.8|27158.9|27155.3|430
1596710400000|2020-08-06 10:40:00|27158.4|27154.8|27144.9|27141.3|27158.9|27155.3|27132.9|27129.3|1227
1596710700000|2020-08-06 10:45:00|27145.4|27141.8|27133.4|27129.8|27149.9|27146.3|27123.4|27119.8|569
1596711000000|2020-08-06 10:50:00|27132.9|27129.3|27070.9|27067.3|27133.4|27129.8|27070.9|27067.3|1246
1596711300000|2020-08-06 10:55:00|27071.4|27067.8|27088.9|27085.3|27090.9|27087.3|27069.4|27065.8|690
1596711600000|2020-08-06 11:00:00|27087.9|27084.3|27086.9|27083.3|27098.9|27095.3|27078.9|27075.3|670
1596711900000|2020-08-06 11:05:00|27087.4|27083.8|27095.9|27092.3|27100.9|27097.3|27073.4|27069.8|443
1596712200000|2020-08-06 11:10:00|27095.4|27091.8|27115.4|27111.8|27120.4|27116.8|27090.9|27087.3|578
1596712500000|2020-08-06 11:15:00|27115.9|27112.3|27122.4|27118.8|27124.9|27121.3|27107.4|27103.8|284
1596712800000|2020-08-06 11:20:00|27121.9|27118.3|27108.9|27105.3|27123.4|27119.8|27108.4|27104.8|289
1596713100000|2020-08-06 11:25:00|27107.9|27104.3|27119.9|27116.3|27120.4|27116.8|27097.4|27093.8|337
1596713400000|2020-08-06 11:30:00|27119.4|27115.8|27126.9|27123.3|27131.4|27127.8|27115.9|27112.3|376
1596713700000|2020-08-06 11:35:00|27128.4|27124.8|27122.9|27119.3|27130.4|27126.8|27113.4|27109.8|239
1596714000000|2020-08-06 11:40:00|27122.4|27118.8|27097.9|27094.3|27126.9|27123.3|27095.4|27091.8|301
1596714300000|2020-08-06 11:45:00|27096.9|27093.3|27034.9|27031.3|27101.4|27097.8|27033.4|27029.8|1030
1596714600000|2020-08-06 11:50:00|27034.4|27030.8|27059.9|27056.3|27061.9|27058.3|27034.4|27030.8|792
1596714900000|2020-08-06 11:55:00|27059.4|27055.8|27065.9|27062.3|27080.9|27077.3|27053.4|27049.8|958
1596715200000|2020-08-06 12:00:00|27066.4|27062.8|27045.4|27041.8|27067.9|27064.3|27044.9|27041.3|752
1596715500000|2020-08-06 12:05:00|27044.9|27041.3|27063.4|27059.8|27065.9|27062.3|27032.4|27028.8|529
1596715800000|2020-08-06 12:10:00|27062.9|27059.3|27077.9|27074.3|27077.9|27074.3|27054.9|27051.3|276
1596716100000|2020-08-06 12:15:00|27077.4|27073.8|27081.9|27078.3|27083.4|27079.8|27059.9|27056.3|407
1596716400000|2020-08-06 12:20:00|27081.4|27077.8|27079.4|27075.8|27088.9|27085.3|27078.9|27075.3|399
1596716700000|2020-08-06 12:25:00|27079.9|27076.3|27088.4|27084.8|27092.4|27088.8|27073.4|27069.8|331
1596717000000|2020-08-06 12:30:00|27087.9|27084.3|27174.9|27171.3|27181.4|27177.8|27087.9|27084.3|2570
1596717300000|2020-08-06 12:35:00|27175.4|27171.8|27169.9|27166.3|27180.9|27177.3|27160.4|27156.8|801
1596717600000|2020-08-06 12:40:00|27170.4|27166.8|27202.9|27199.3|27206.4|27202.8|27169.9|27166.3|1019
1596717900000|2020-08-06 12:45:00|27203.4|27199.8|27187.9|27184.3|27207.9|27204.3|27186.9|27183.3|618
1596718200000|2020-08-06 12:50:00|27187.4|27183.8|27200.4|27196.8|27208.4|27204.8|27187.4|27183.8|467
1596718500000|2020-08-06 12:55:00|27200.9|27197.3|27193.9|27190.3|27208.9|27205.3|27186.9|27183.3|567
1596718800000|2020-08-06 13:00:00|27193.4|27189.8|27175.9|27172.3|27195.9|27192.3|27175.4|27171.8|506
1596719100000|2020-08-06 13:05:00|27175.4|27171.8|27169.9|27166.3|27186.9|27183.3|27168.4|27164.8|583
1596719400000|2020-08-06 13:10:00|27170.4|27166.8|27170.4|27166.8|27173.9|27170.3|27161.9|27158.3|666
1596719700000|2020-08-06 13:15:00|27169.9|27166.3|27170.4|27166.8|27188.9|27185.3|27166.9|27163.3|468
1596720000000|2020-08-06 13:20:00|27170.9|27167.3|27162.9|27159.3|27171.9|27168.3|27161.9|27158.3|319
1596720300000|2020-08-06 13:25:00|27162.4|27158.8|27161.4|27157.8|27176.4|27172.8|27161.4|27157.8|622
1596720600000|2020-08-06 13:30:00|27160.8|27158.4|27209.3|27206.9|27212.8|27210.4|27146.3|27143.9|4024
1596720900000|2020-08-06 13:35:00|27210.8|27208.4|27163.3|27160.9|27211.3|27208.9|27160.8|27158.4|3087
1596721200000|2020-08-06 13:40:00|27163.8|27161.4|27184.8|27182.4|27196.8|27194.4|27162.3|27159.9|2556
1596721500000|2020-08-06 13:45:00|27184.3|27181.9|27220.8|27218.4|27229.3|27226.9|27176.8|27174.4|2619
1596721800000|2020-08-06 13:50:00|27219.8|27217.4|27232.3|27229.9|27240.3|27237.9|27198.8|27196.4|2549
1596722100000|2020-08-06 13:55:00|27231.8|27229.4|27259.8|27257.4|27265.8|27263.4|27224.8|27222.4|3028
1596722400000|2020-08-06 14:00:00|27260.8|27258.4|27248.8|27246.4|27269.3|27266.9|27246.8|27244.4|2129
1596722700000|2020-08-06 14:05:00|27249.3|27246.9|27252.8|27250.4|27266.3|27263.9|27239.8|27237.4|2119
1596723000000|2020-08-06 14:10:00|27253.5|27251.1|27252.5|27250.1|27280|27277.6|27246|27243.6|2463
1596723300000|2020-08-06 14:15:00|27251.5|27249.1|27251.5|27249.1|27260.5|27258.1|27242|27239.6|2037
1596723600000|2020-08-06 14:20:00|27252|27249.6|27269.5|27267.1|27278|27275.6|27245.5|27243.1|1200
1596723900000|2020-08-06 14:25:00|27269|27266.6|27268.5|27266.1|27278|27275.6|27262|27259.6|1227
1596724200000|2020-08-06 14:30:00|27269|27266.6|27273.5|27271.1|27288.5|27286.1|27266.5|27264.1|1384
1596724500000|2020-08-06 14:35:00|27273|27270.6|27217.5|27215.1|27278.5|27276.1|27215.5|27213.1|2180
1596724800000|2020-08-06 14:40:00|27217|27214.6|27169.5|27167.1|27217.5|27215.1|27157.5|27155.1|3308
1596725100000|2020-08-06 14:45:00|27169|27166.6|27181|27178.6|27193.5|27191.1|27168|27165.6|1761
1596725400000|2020-08-06 14:50:00|27179.5|27177.1|27198.5|27196.1|27198.5|27196.1|27152.5|27150.1|1743
1596725700000|2020-08-06 14:55:00|27199|27196.6|27213.5|27211.1|27225|27222.6|27195.5|27193.1|1843
1596726000000|2020-08-06 15:00:00|27214|27211.6|27212.5|27210.1|27220|27217.6|27190.5|27188.1|1662
1596726300000|2020-08-06 15:05:00|27213.5|27211.1|27228|27225.6|27230.5|27228.1|27210|27207.6|1399
1596726600000|2020-08-06 15:10:00|27227.5|27225.1|27201|27198.6|27232.5|27230.1|27196|27193.6|1536
1596726900000|2020-08-06 15:15:00|27200.5|27198.1|27218.5|27216.1|27224.5|27222.1|27200|27197.6|1123
1596727200000|2020-08-06 15:20:00|27219.5|27217.1|27222.5|27220.1|27232.5|27230.1|27216.5|27214.1|1277
1596727500000|2020-08-06 15:25:00|27222|27219.6|27212.5|27210.1|27228.5|27226.1|27193|27190.6|2112
1596727800000|2020-08-06 15:30:00|27211.5|27209.1|27207|27204.6|27222.5|27220.1|27187.5|27185.1|2063
1596728100000|2020-08-06 15:35:00|27206.5|27204.1|27192|27189.6|27215|27212.6|27191.5|27189.1|1128
1596728400000|2020-08-06 15:40:00|27192.5|27190.1|27177.5|27175.1|27198.5|27196.1|27163.5|27161.1|1705
1596728700000|2020-08-06 15:45:00|27177|27174.6|27202.5|27200.1|27206|27203.6|27168.5|27166.1|2031
1596729000000|2020-08-06 15:50:00|27202|27199.6|27201.5|27199.1|27209.5|27207.1|27186.5|27184.1|1578
1596729300000|2020-08-06 15:55:00|27202|27199.6|27211|27208.6|27217.5|27215.1|27196.5|27194.1|1913
1596729600000|2020-08-06 16:00:00|27210.5|27208.1|27231|27228.6|27238.5|27236.1|27207|27204.6|2243
1596729900000|2020-08-06 16:05:00|27230.5|27228.1|27221|27218.6|27240.5|27238.1|27218|27215.6|1283
1596730200000|2020-08-06 16:10:00|27221.5|27219.1|27243.5|27241.1|27249|27246.6|27214|27211.6|1715
1596730500000|2020-08-06 16:15:00|27244|27241.6|27226.5|27224.1|27248.5|27246.1|27221|27218.6|839
1596730800000|2020-08-06 16:20:00|27226|27223.6|27219.5|27217.1|27235.5|27233.1|27210.5|27208.1|1655
1596731100000|2020-08-06 16:25:00|27220|27217.6|27220.5|27218.1|27225.5|27223.1|27212|27209.6|861
1596731400000|2020-08-06 16:30:00|27221|27218.6|27217|27214.6|27223.5|27221.1|27211.5|27209.1|923
1596731700000|2020-08-06 16:35:00|27216.5|27214.1|27223|27220.6|27232|27229.6|27212.5|27210.1|674
1596732000000|2020-08-06 16:40:00|27224|27221.6|27233.5|27231.1|27234|27231.6|27216.5|27214.1|664
1596732300000|2020-08-06 16:45:00|27233|27230.6|27224.5|27222.1|27237|27234.6|27221.5|27219.1|702
1596732600000|2020-08-06 16:50:00|27225|27222.6|27232|27229.6|27242.5|27240.1|27222.5|27220.1|1002
1596732900000|2020-08-06 16:55:00|27232.5|27230.1|27251.5|27249.1|27252.5|27250.1|27226|27223.6|739
1596733200000|2020-08-06 17:00:00|27251|27248.6|27253|27250.6|27258.5|27256.1|27247.5|27245.1|742
1596733500000|2020-08-06 17:05:00|27253.5|27251.1|27242|27239.6|27254.5|27252.1|27240.5|27238.1|476
1596733800000|2020-08-06 17:10:00|27241.5|27239.1|27235|27232.6|27247|27244.6|27234.5|27232.1|410
1596734100000|2020-08-06 17:15:00|27234.5|27232.1|27231.5|27229.1|27238|27235.6|27223.5|27221.1|603
1596734400000|2020-08-06 17:20:00|27232|27229.6|27238|27235.6|27241|27238.6|27230|27227.6|745
1596734700000|2020-08-06 17:25:00|27237.5|27235.1|27236.5|27234.1|27241.5|27239.1|27232|27229.6|498
1596735000000|2020-08-06 17:30:00|27237|27234.6|27225|27222.6|27238.5|27236.1|27221.5|27219.1|666
1596735300000|2020-08-06 17:35:00|27224.5|27222.1|27233.5|27231.1|27233.5|27231.1|27223.5|27221.1|411
1596735600000|2020-08-06 17:40:00|27234.5|27232.1|27243.5|27241.1|27243.5|27241.1|27230.5|27228.1|488
1596735900000|2020-08-06 17:45:00|27243|27240.6|27256|27253.6|27256.5|27254.1|27239|27236.6|800
1596736200000|2020-08-06 17:50:00|27257.5|27255.1|27256.5|27254.1|27264.5|27262.1|27251.5|27249.1|816
1596736500000|2020-08-06 17:55:00|27256|27253.6|27254|27251.6|27258|27255.6|27244.5|27242.1|624
1596736800000|2020-08-06 18:00:00|27254.5|27252.1|27285|27282.6|27294|27291.6|27251.5|27249.1|2809
1596737100000|2020-08-06 18:05:00|27285.5|27283.1|27290|27287.6|27290.5|27288.1|27271.5|27269.1|1255
1596737400000|2020-08-06 18:10:00|27289.5|27287.1|27309.5|27307.1|27313.5|27311.1|27278.5|27276.1|1612
1596737700000|2020-08-06 18:15:00|27310|27307.6|27307|27304.6|27318.5|27316.1|27305|27302.6|963
1596738000000|2020-08-06 18:20:00|27306.5|27304.1|27321.5|27319.1|27333.5|27331.1|27306.5|27304.1|1085
1596738300000|2020-08-06 18:25:00|27321|27318.6|27328.5|27326.1|27333.5|27331.1|27314.5|27312.1|927
1596738600000|2020-08-06 18:30:00|27328|27325.6|27340.5|27338.1|27356|27353.6|27327|27324.6|1325
1596738900000|2020-08-06 18:35:00|27341|27338.6|27347.5|27345.1|27348.5|27346.1|27334.5|27332.1|623
1596739200000|2020-08-06 18:40:00|27346.5|27344.1|27368|27365.6|27370.5|27368.1|27341.5|27339.1|990
1596739500000|2020-08-06 18:45:00|27368.5|27366.1|27361.5|27359.1|27368.5|27366.1|27352.5|27350.1|1199
1596739800000|2020-08-06 18:50:00|27362|27359.6|27366|27363.6|27379.5|27377.1|27362|27359.6|1107
1596740100000|2020-08-06 18:55:00|27365.5|27363.1|27358.5|27356.1|27372.5|27370.1|27357.5|27355.1|836
1596740400000|2020-08-06 19:00:00|27359.5|27357.1|27360|27357.6|27368.5|27366.1|27350|27347.6|1418
1596740700000|2020-08-06 19:05:00|27359.5|27357.1|27356|27353.6|27365|27362.6|27348.5|27346.1|972
1596741000000|2020-08-06 19:10:00|27356.5|27354.1|27349.5|27347.1|27366.5|27364.1|27343|27340.6|1064
1596741300000|2020-08-06 19:15:00|27350.5|27348.1|27389.5|27387.1|27392.5|27390.1|27347.5|27345.1|1805
1596741600000|2020-08-06 19:20:00|27390.2|27387.8|27356.2|27353.8|27394.2|27391.8|27356.2|27353.8|1442
1596741900000|2020-08-06 19:25:00|27354.2|27351.8|27365.2|27362.8|27366.2|27363.8|27342.2|27339.8|1500
1596742200000|2020-08-06 19:30:00|27366.2|27363.8|27363.7|27361.3|27383.2|27380.8|27355.2|27352.8|2009
1596742500000|2020-08-06 19:35:00|27363.2|27360.8|27370.7|27368.3|27380.7|27378.3|27354.2|27351.8|1654
1596742800000|2020-08-06 19:40:00|27370.2|27367.8|27362.2|27359.8|27376.7|27374.3|27355.2|27352.8|1834
1596743100000|2020-08-06 19:45:00|27361.7|27359.3|27348.7|27346.3|27371.2|27368.8|27347.2|27344.8|1590
1596743400000|2020-08-06 19:50:00|27346.7|27344.3|27391.2|27388.8|27391.2|27388.8|27345.2|27342.8|2194
1596743700000|2020-08-06 19:55:00|27390.7|27388.3|27390.2|27387.8|27395.2|27392.8|27365.7|27363.3|3873
1596744000000|2020-08-06 20:00:00|27373.4|27371|27376.1|27371.3|27387.6|27382.8|27366.6|27361.8|1457
1596744300000|2020-08-06 20:05:00|27376.6|27371.8|27379.6|27374.8|27390.6|27385.8|27374.6|27369.8|778
1596744600000|2020-08-06 20:10:00|27380.1|27375.3|27382.5|27372.7|27385.6|27380.8|27373.6|27368.8|907
1596744900000|2020-08-06 20:15:00|27383|27373.2|27373.8|27364|27383|27373.2|27373.4|27363.6|3
1596745200000|2020-08-06 20:20:00|27374.1|27364.3|27372.1|27362.3|27375.2|27365.4|27370.8|27361|0
1596745500000|2020-08-06 20:25:00|27372|27362.2|27379.7|27369.9|27379.7|27369.9|27372|27362.2|0
1596745800000|2020-08-06 20:30:00|27380|27370.2|27386.1|27381.3|27386.1|27381.3|27367.1|27362.3|268
1596746100000|2020-08-06 20:35:00|27383.1|27378.3|27391.1|27386.3|27392.1|27387.3|27382.1|27377.3|103
1596746400000|2020-08-06 20:40:00|27392.1|27387.3|27382.1|27377.3|27392.1|27387.3|27381.1|27376.3|86
1596746700000|2020-08-06 20:45:00|27383.1|27378.3|27384.1|27379.3|27385.1|27380.3|27379.1|27374.3|171
1596747000000|2020-08-06 20:50:00|27383.1|27378.3|27383.1|27378.3|27385.1|27380.3|27381.1|27376.3|61
1596747300000|2020-08-06 20:55:00|27382.1|27377.3|27378.9|27369.1|27382.1|27377.3|27373.1|27366.8|110
1596747600000|2020-08-06 21:00:00|27378.3|27368.5|27378.3|27368.5|27380|27370.2|27375.2|27365.4|0
1596747900000|2020-08-06 21:05:00|27378.5|27368.7|27377|27367.2|27379.8|27370|27377|27367.2|0
1596748200000|2020-08-06 21:10:00|27377.1|27367.3|27369.6|27359.8|27377.1|27367.3|27368.6|27358.8|0
1596748500000|2020-08-06 21:15:00|27369.8|27360|27368.7|27358.9|27369.9|27360.1|27368.7|27358.9|0
1596748800000|2020-08-06 21:20:00|27368.9|27359.1|27367.4|27357.6|27369.3|27359.5|27367.2|27357.4|0
1596749100000|2020-08-06 21:25:00|27368|27358.2|27370.5|27360.7|27372.9|27363.1|27366.9|27357.1|0
1596749400000|2020-08-06 21:30:00|27369.9|27360.1|27369.7|27359.9|27370|27360.2|27367.7|27357.9|0
1596749700000|2020-08-06 21:35:00|27371.3|27361.5|27372.1|27362.3|27372.9|27363.1|27371.3|27361.5|0
1596750000000|2020-08-06 21:40:00|27372.2|27362.4|27372.8|27363|27373.1|27363.3|27372.2|27362.4|0
1596750300000|2020-08-06 21:45:00|27372.5|27362.7|27371|27361.2|27372.5|27362.7|27370.8|27361|0
1596750600000|2020-08-06 21:50:00|27370.9|27361.1|27371.2|27361.4|27372.7|27362.9|27370.9|27361.1|0
1596750900000|2020-08-06 21:55:00|27371.1|27361.3|27369.9|27360.1|27371.1|27361.3|27369|27359.2|0
1596751200000|2020-08-06 22:00:00|27385.1|27380.3|27370.1|27365.3|27388.1|27383.3|27359.6|27354.8|352
1596751500000|2020-08-06 22:05:00|27371.1|27366.3|27365.1|27360.3|27374.1|27369.3|27364.1|27359.3|79
1596751800000|2020-08-06 22:10:00|27365.6|27360.8|27358.1|27353.3|27366.1|27361.3|27353.6|27348.8|179
1596752100000|2020-08-06 22:15:00|27359.1|27354.3|27349.1|27344.3|27360.1|27355.3|27349.1|27344.3|144
1596752400000|2020-08-06 22:20:00|27349.6|27344.8|27359.1|27354.3|27362.1|27357.3|27349.6|27344.8|95
1596752700000|2020-08-06 22:25:00|27359.6|27354.8|27358.1|27353.3|27362.6|27357.8|27357.6|27352.8|37
1596753000000|2020-08-06 22:30:00|27358.6|27353.8|27365.6|27360.8|27368.6|27363.8|27356.6|27351.8|118
1596753300000|2020-08-06 22:35:00|27366.1|27361.3|27360.1|27355.3|27367.6|27362.8|27358.1|27353.3|146
1596753600000|2020-08-06 22:40:00|27360.6|27355.8|27366.6|27361.8|27375.6|27370.8|27358.1|27353.3|155
1596753900000|2020-08-06 22:45:00|27367.1|27362.3|27364.6|27359.8|27369.1|27364.3|27360.1|27355.3|153
1596754200000|2020-08-06 22:50:00|27365.1|27360.3|27364.6|27359.8|27368.6|27363.8|27362.1|27357.3|124
1596754500000|2020-08-06 22:55:00|27364.1|27359.3|27359.1|27354.3|27365.1|27360.3|27357.1|27352.3|62
1596754800000|2020-08-06 23:00:00|27358.6|27353.8|27357.1|27352.3|27365.6|27360.8|27355.1|27350.3|197
1596755100000|2020-08-06 23:05:00|27357.6|27352.8|27358.1|27353.3|27363.6|27358.8|27354.6|27349.8|112
1596755400000|2020-08-06 23:10:00|27357.1|27352.3|27361.1|27356.3|27362.6|27357.8|27356.6|27351.8|55
1596755700000|2020-08-06 23:15:00|27361.6|27356.8|27359.6|27354.8|27362.6|27357.8|27359.1|27354.3|34
1596756000000|2020-08-06 23:20:00|27359.1|27354.3|27355.1|27350.3|27360.1|27355.3|27354.6|27349.8|153
1596756300000|2020-08-06 23:25:00|27354.6|27349.8|27358.1|27353.3|27359.1|27354.3|27354.6|27349.8|27
1596756600000|2020-08-06 23:30:00|27358.6|27353.8|27358.1|27353.3|27360.1|27355.3|27354.6|27349.8|133
1596756900000|2020-08-06 23:35:00|27357.1|27352.3|27355.1|27350.3|27358.6|27353.8|27351.6|27346.8|152
1596757200000|2020-08-06 23:40:00|27355.6|27350.8|27355.1|27350.3|27356.6|27351.8|27353.6|27348.8|31
1596757500000|2020-08-06 23:45:00|27355.6|27350.8|27352.1|27347.3|27356.6|27351.8|27349.1|27344.3|175
1596757800000|2020-08-06 23:50:00|27352.6|27347.8|27351.1|27346.3|27358.6|27353.8|27344.1|27339.3|278
1596758100000|2020-08-06 23:55:00|27349.6|27344.8|27349.1|27344.3|27357.6|27352.8|27348.1|27343.3|59
1596758400000|2020-08-07 00:00:00|27348.6|27343.8|27341.6|27336.8|27353.6|27348.8|27335.1|27330.3|421
1596758700000|2020-08-07 00:05:00|27342.1|27337.3|27340.1|27335.3|27347.1|27342.3|27337.1|27332.3|179
1596759000000|2020-08-07 00:10:00|27340.6|27335.8|27335.1|27330.3|27341.1|27336.3|27322.6|27317.8|273
1596759300000|2020-08-07 00:15:00|27334.6|27329.8|27340.1|27335.3|27344.1|27339.3|27324.1|27319.3|220
1596759600000|2020-08-07 00:20:00|27340.6|27335.8|27380.1|27375.3|27381.6|27376.8|27339.1|27334.3|409
1596759900000|2020-08-07 00:25:00|27379.6|27374.8|27367.6|27362.8|27398.1|27393.3|27356.1|27351.3|606
1596760200000|2020-08-07 00:30:00|27368.1|27363.3|27381.1|27376.3|27382.1|27377.3|27360.1|27355.3|345
1596760500000|2020-08-07 00:35:00|27381.6|27376.8|27366.1|27361.3|27381.6|27376.8|27357.1|27352.3|250
1596760800000|2020-08-07 00:40:00|27365.6|27360.8|27365.1|27360.3|27371.1|27366.3|27359.1|27354.3|86
1596761100000|2020-08-07 00:45:00|27364.6|27359.8|27359.6|27354.8|27366.6|27361.8|27356.1|27351.3|93
1596761400000|2020-08-07 00:50:00|27360.1|27355.3|27354.1|27349.3|27360.1|27355.3|27350.6|27345.8|102
1596761700000|2020-08-07 00:55:00|27353.1|27348.3|27358.1|27353.3|27361.1|27356.3|27350.1|27345.3|166
1596762000000|2020-08-07 01:00:00|27357.6|27352.8|27333.6|27328.8|27361.6|27356.8|27323.1|27318.3|432
1596762300000|2020-08-07 01:05:00|27337.1|27332.3|27322.6|27317.8|27343.1|27338.3|27319.1|27314.3|166
1596762600000|2020-08-07 01:10:00|27322.1|27317.3|27347.1|27342.3|27350.1|27345.3|27322.1|27317.3|166
1596762900000|2020-08-07 01:15:00|27346.6|27341.8|27348.1|27343.3|27355.1|27350.3|27326.1|27321.3|187
1596763200000|2020-08-07 01:20:00|27348.6|27343.8|27341.1|27336.3|27352.6|27347.8|27339.1|27334.3|65
1596763500000|2020-08-07 01:25:00|27341.6|27336.8|27326.1|27321.3|27342.6|27337.8|27319.6|27314.8|198
1596763800000|2020-08-07 01:30:00|27325.6|27320.8|27323.1|27318.3|27330.1|27325.3|27317.1|27312.3|212
1596764100000|2020-08-07 01:35:00|27322.6|27317.8|27332.1|27327.3|27342.1|27337.3|27318.1|27313.3|253
1596764400000|2020-08-07 01:40:00|27331.6|27326.8|27329.6|27324.8|27340.1|27335.3|27326.1|27321.3|171
1596764700000|2020-08-07 01:45:00|27330.1|27325.3|27351.1|27346.3|27352.1|27347.3|27330.1|27325.3|215
1596765000000|2020-08-07 01:50:00|27351.6|27346.8|27349.1|27344.3|27356.1|27351.3|27345.6|27340.8|139
1596765300000|2020-08-07 01:55:00|27349.6|27344.8|27348.6|27343.8|27352.6|27347.8|27344.1|27339.3|107
1596765600000|2020-08-07 02:00:00|27349.1|27344.3|27339.1|27334.3|27354.6|27349.8|27336.1|27331.3|293
1596765900000|2020-08-07 02:05:00|27339.6|27334.8|27334.1|27329.3|27348.1|27343.3|27334.1|27329.3|404
1596766200000|2020-08-07 02:10:00|27333.6|27328.8|27327.1|27322.3|27338.1|27333.3|27324.6|27319.8|177
1596766500000|2020-08-07 02:15:00|27327.6|27322.8|27306.1|27301.3|27330.1|27325.3|27303.1|27298.3|289
1596766800000|2020-08-07 02:20:00|27307.1|27302.3|27312.1|27307.3|27316.1|27311.3|27302.1|27297.3|154
1596767100000|2020-08-07 02:25:00|27310.6|27305.8|27269.6|27264.8|27310.6|27305.8|27268.1|27263.3|521
1596767400000|2020-08-07 02:30:00|27269.1|27264.3|27278.6|27273.8|27279.1|27274.3|27261.1|27256.3|639
1596767700000|2020-08-07 02:35:00|27278.1|27273.3|27286.6|27281.8|27292.1|27287.3|27276.1|27271.3|218
1596768000000|2020-08-07 02:40:00|27286.1|27281.3|27284.6|27279.8|27286.6|27281.8|27277.1|27272.3|115
1596768300000|2020-08-07 02:45:00|27285.1|27280.3|27287.1|27282.3|27290.1|27285.3|27280.1|27275.3|131
1596768600000|2020-08-07 02:50:00|27287.6|27282.8|27281.1|27276.3|27293.1|27288.3|27279.1|27274.3|106
1596768900000|2020-08-07 02:55:00|27281.6|27276.8|27285.1|27280.3|27286.6|27281.8|27271.6|27266.8|242
1596769200000|2020-08-07 03:00:00|27284.1|27279.3|27285.1|27280.3|27288.1|27283.3|27275.6|27270.8|139
1596769500000|2020-08-07 03:05:00|27285.6|27280.8|27274.1|27269.3|27286.6|27281.8|27270.6|27265.8|155
1596769800000|2020-08-07 03:10:00|27273.6|27268.8|27271.1|27266.3|27274.1|27269.3|27256.1|27251.3|268
1596770100000|2020-08-07 03:15:00|27270.6|27265.8|27285.1|27280.3|27289.6|27284.8|27269.1|27264.3|146
1596770400000|2020-08-07 03:20:00|27284.6|27279.8|27280.6|27275.8|27287.1|27282.3|27271.1|27266.3|68
1596770700000|2020-08-07 03:25:00|27280.1|27275.3|27252.6|27247.8|27282.1|27277.3|27248.1|27243.3|343
1596771000000|2020-08-07 03:30:00|27252.1|27247.3|27254.6|27249.8|27259.6|27254.8|27244.1|27239.3|496
1596771300000|2020-08-07 03:35:00|27254.1|27249.3|27243.6|27238.8|27258.1|27253.3|27243.6|27238.8|134
1596771600000|2020-08-07 03:40:00|27243.1|27238.3|27244.6|27239.8|27249.1|27244.3|27234.6|27229.8|276
1596771900000|2020-08-07 03:45:00|27245.1|27240.3|27255.6|27250.8|27257.1|27252.3|27240.6|27235.8|142
1596772200000|2020-08-07 03:50:00|27255.1|27250.3|27244.6|27239.8|27256.1|27251.3|27242.1|27237.3|139
1596772500000|2020-08-07 03:55:00|27244.1|27239.3|27243.1|27238.3|27250.1|27245.3|27229.1|27224.3|377
1596772800000|2020-08-07 04:00:00|27242.6|27237.8|27242.6|27237.8|27247.1|27242.3|27223.6|27218.8|277
1596773100000|2020-08-07 04:05:00|27242.1|27237.3|27253.1|27248.3|27255.1|27250.3|27239.1|27234.3|392
1596773400000|2020-08-07 04:10:00|27253.6|27248.8|27262.1|27257.3|27265.1|27260.3|27251.6|27246.8|228
1596773700000|2020-08-07 04:15:00|27261.1|27256.3|27260.1|27255.3|27261.6|27256.8|27253.6|27248.8|76
1596774000000|2020-08-07 04:20:00|27260.6|27255.8|27269.6|27264.8|27270.1|27265.3|27256.6|27251.8|69
1596774300000|2020-08-07 04:25:00|27269.1|27264.3|27262.1|27257.3|27269.6|27264.8|27260.6|27255.8|59
1596774600000|2020-08-07 04:30:00|27261.6|27256.8|27265.1|27260.3|27272.1|27267.3|27254.6|27249.8|188
1596774900000|2020-08-07 04:35:00|27265.6|27260.8|27279.1|27274.3|27281.1|27276.3|27265.1|27260.3|137
1596775200000|2020-08-07 04:40:00|27279.6|27274.8|27281.1|27276.3|27282.6|27277.8|27276.6|27271.8|105
1596775500000|2020-08-07 04:45:00|27282.1|27277.3|27269.1|27264.3|27283.1|27278.3|27269.1|27264.3|100
1596775800000|2020-08-07 04:50:00|27269.6|27264.8|27275.6|27270.8|27279.1|27274.3|27268.6|27263.8|71
1596776100000|2020-08-07 04:55:00|27274.6|27269.8|27275.6|27270.8|27280.1|27275.3|27266.1|27261.3|116
1596776400000|2020-08-07 05:00:00|27275.1|27270.3|27255.1|27250.3|27284.1|27279.3|27253.1|27248.3|240
1596776700000|2020-08-07 05:05:00|27255.6|27250.8|27247.6|27242.8|27262.1|27257.3|27246.1|27241.3|255
1596777000000|2020-08-07 05:10:00|27248.1|27243.3|27253.1|27248.3|27257.1|27252.3|27247.1|27242.3|154
1596777300000|2020-08-07 05:15:00|27252.1|27247.3|27247.6|27242.8|27254.6|27249.8|27245.1|27240.3|102
1596777600000|2020-08-07 05:20:00|27248.1|27243.3|27251.1|27246.3|27254.1|27249.3|27246.1|27241.3|107
1596777900000|2020-08-07 05:25:00|27250.6|27245.8|27249.1|27244.3|27254.6|27249.8|27243.6|27238.8|112
1596778200000|2020-08-07 05:30:00|27248.6|27243.8|27266.1|27261.3|27269.1|27264.3|27248.6|27243.8|274
1596778500000|2020-08-07 05:35:00|27265.6|27260.8|27296.1|27291.3|27297.1|27292.3|27261.1|27256.3|344
1596778800000|2020-08-07 05:40:00|27297.6|27292.8|27296.1|27291.3|27300.1|27295.3|27284.1|27279.3|145
1596779100000|2020-08-07 05:45:00|27295.1|27290.3|27302.1|27297.3|27316.1|27311.3|27295.1|27290.3|386
1596779400000|2020-08-07 05:50:00|27301.6|27296.8|27309.6|27304.8|27315.1|27310.3|27297.6|27292.8|200
1596779700000|2020-08-07 05:55:00|27309.1|27304.3|27309.1|27304.3|27315.6|27310.8|27306.1|27301.3|120
1596780000000|2020-08-07 06:00:00|27308.5|27304.9|27316.5|27312.9|27322|27318.4|27307|27303.4|308
1596780300000|2020-08-07 06:05:00|27317|27313.4|27313.5|27309.9|27331.5|27327.9|27313.5|27309.9|200
1596780600000|2020-08-07 06:10:00|27312|27308.4|27305.5|27301.9|27314|27310.4|27293|27289.4|288
1596780900000|2020-08-07 06:15:00|27306|27302.4|27334.5|27330.9|27340|27336.4|27306|27302.4|265
1596781200000|2020-08-07 06:20:00|27335|27331.4|27314.5|27310.9|27335.5|27331.9|27313.5|27309.9|129
1596781500000|2020-08-07 06:25:00|27316.5|27312.9|27328.5|27324.9|27333.5|27329.9|27307.5|27303.9|155
1596781800000|2020-08-07 06:30:00|27329|27325.4|27318.5|27314.9|27336.5|27332.9|27314.5|27310.9|196
1596782100000|2020-08-07 06:35:00|27318|27314.4|27310.5|27306.9|27326|27322.4|27307|27303.4|147
1596782400000|2020-08-07 06:40:00|27311|27307.4|27301.5|27297.9|27311|27307.4|27299|27295.4|152
1596782700000|2020-08-07 06:45:00|27302|27298.4|27300|27296.4|27305|27301.4|27294|27290.4|174
1596783000000|2020-08-07 06:50:00|27300.5|27296.9|27296.5|27292.9|27305.5|27301.9|27291.5|27287.9|128
1596783300000|2020-08-07 06:55:00|27297|27293.4|27278.5|27274.9|27301.5|27297.9|27274.5|27270.9|309
1596783600000|2020-08-07 07:00:00|27275.5|27271.9|27304.5|27300.9|27319.5|27315.9|27269.5|27265.9|703
1596783900000|2020-08-07 07:05:00|27302.5|27298.9|27274.5|27270.9|27307|27303.4|27271|27267.4|480
1596784200000|2020-08-07 07:10:00|27274|27270.4|27280|27276.4|27281|27277.4|27252.5|27248.9|450
1596784500000|2020-08-07 07:15:00|27280.5|27276.9|27297.5|27293.9|27302|27298.4|27275.5|27271.9|276
1596784800000|2020-08-07 07:20:00|27298|27294.4|27311.5|27307.9|27322.5|27318.9|27288.5|27284.9|451
1596785100000|2020-08-07 07:25:00|27311|27307.4|27305.5|27301.9|27315.5|27311.9|27299.5|27295.9|231
1596785400000|2020-08-07 07:30:00|27305|27301.4|27306.5|27302.9|27317|27313.4|27298.5|27294.9|226
1596785700000|2020-08-07 07:35:00|27306|27302.4|27290.5|27286.9|27313.5|27309.9|27290|27286.4|305
1596786000000|2020-08-07 07:40:00|27291|27287.4|27301|27297.4|27313|27309.4|27288.5|27284.9|188
1596786300000|2020-08-07 07:45:00|27300|27296.4|27302.5|27298.9|27314|27310.4|27293|27289.4|229
1596786600000|2020-08-07 07:50:00|27303.5|27299.9|27288|27284.4|27315.5|27311.9|27283.5|27279.9|246
1596786900000|2020-08-07 07:55:00|27289.5|27285.9|27329.5|27325.9|27331.5|27327.9|27283.5|27279.9|377
1596787200000|2020-08-07 08:00:00|27330|27326.4|27323.5|27319.9|27344.5|27340.9|27319.5|27315.9|551
1596787500000|2020-08-07 08:05:00|27323|27319.4|27299.5|27295.9|27323.5|27319.9|27297.5|27293.9|401
1596787800000|2020-08-07 08:10:00|27299|27295.4|27306.5|27302.9|27309|27305.4|27291|27287.4|285
1596788100000|2020-08-07 08:15:00|27307|27303.4|27311.5|27307.9|27315.5|27311.9|27296.5|27292.9|228
1596788400000|2020-08-07 08:20:00|27311|27307.4|27291|27287.4|27311|27307.4|27284.5|27280.9|251
1596788700000|2020-08-07 08:25:00|27290.5|27286.9|27268|27264.4|27292.5|27288.9|27268|27264.4|342
1596789000000|2020-08-07 08:30:00|27268.5|27264.9|27267.5|27263.9|27281|27277.4|27260|27256.4|441
1596789300000|2020-08-07 08:35:00|27267|27263.4|27258.5|27254.9|27271.5|27267.9|27252.5|27248.9|505
1596789600000|2020-08-07 08:40:00|27258|27254.4|27251.5|27247.9|27260.5|27256.9|27248.5|27244.9|405
1596789900000|2020-08-07 08:45:00|27251|27247.4|27264.5|27260.9|27264.5|27260.9|27248.5|27244.9|287
1596790200000|2020-08-07 08:50:00|27264|27260.4|27266|27262.4|27268.5|27264.9|27257.5|27253.9|181
1596790500000|2020-08-07 08:55:00|27266.5|27262.9|27265.5|27261.9|27269.5|27265.9|27261.5|27257.9|167
1596790800000|2020-08-07 09:00:00|27266|27262.4|27240|27236.4|27269.5|27265.9|27240|27236.4|371
1596791100000|2020-08-07 09:05:00|27240.5|27236.9|27237|27233.4|27242.5|27238.9|27221|27217.4|797
1596791400000|2020-08-07 09:10:00|27236.5|27232.9|27212|27208.4|27238.5|27234.9|27209.5|27205.9|582
1596791700000|2020-08-07 09:15:00|27211.5|27207.9|27224.5|27220.9|27230.5|27226.9|27202|27198.4|714
1596792000000|2020-08-07 09:20:00|27225|27221.4|27226|27222.4|27227.5|27223.9|27212|27208.4|208
1596792300000|2020-08-07 09:25:00|27225.5|27221.9|27213.5|27209.9|27225.5|27221.9|27202|27198.4|251
1596792600000|2020-08-07 09:30:00|27211.5|27207.9|27207|27203.4|27222|27218.4|27198|27194.4|328
1596792900000|2020-08-07 09:35:00|27207.5|27203.9|27216|27212.4|27222.5|27218.9|27201.5|27197.9|243
1596793200000|2020-08-07 09:40:00|27216.5|27212.9|27228|27224.4|27229.5|27225.9|27215|27211.4|342
1596793500000|2020-08-07 09:45:00|27228.5|27224.9|27230.5|27226.9|27236.5|27232.9|27224|27220.4|281
1596793800000|2020-08-07 09:50:00|27233|27229.4|27242.5|27238.9|27246|27242.4|27225.5|27221.9|325
1596794100000|2020-08-07 09:55:00|27242|27238.4|27234.5|27230.9|27243.5|27239.9|27229.5|27225.9|275
1596794400000|2020-08-07 10:00:00|27233.5|27229.9|27238.5|27234.9|27240.5|27236.9|27225.5|27221.9|204
1596794700000|2020-08-07 10:05:00|27238|27234.4|27222|27218.4|27243.5|27239.9|27217.5|27213.9|302
1596795000000|2020-08-07 10:10:00|27221.5|27217.9|27228.5|27224.9|27231.5|27227.9|27215|27211.4|220
1596795300000|2020-08-07 10:15:00|27228|27224.4|27225.5|27221.9|27238.5|27234.9|27225.5|27221.9|225
1596795600000|2020-08-07 10:20:00|27224.5|27220.9|27239|27235.4|27243.5|27239.9|27222|27218.4|161
1596795900000|2020-08-07 10:25:00|27239.5|27235.9|27238.5|27234.9|27244|27240.4|27237|27233.4|126
1596796200000|2020-08-07 10:30:00|27238|27234.4|27235|27231.4|27241|27237.4|27229|27225.4|155
1596796500000|2020-08-07 10:35:00|27235.5|27231.9|27240.5|27236.9|27248|27244.4|27234.5|27230.9|267
1596796800000|2020-08-07 10:40:00|27240|27236.4|27249.5|27245.9|27256.5|27252.9|27240|27236.4|373
1596797100000|2020-08-07 10:45:00|27250|27246.4|27263|27259.4|27263|27259.4|27248.5|27244.9|205
1596797400000|2020-08-07 10:50:00|27261|27257.4|27266.5|27262.9|27268.5|27264.9|27256.5|27252.9|190
1596797700000|2020-08-07 10:55:00|27267|27263.4|27268.5|27264.9|27269|27265.4|27258|27254.4|139
1596798000000|2020-08-07 11:00:00|27269.5|27265.9|27272|27268.4|27284.5|27280.9|27269|27265.4|378
1596798300000|2020-08-07 11:05:00|27271.5|27267.9|27266.5|27262.9|27274.5|27270.9|27264.5|27260.9|167
1596798600000|2020-08-07 11:10:00|27266|27262.4|27275|27271.4|27280.5|27276.9|27264.5|27260.9|154
1596798900000|2020-08-07 11:15:00|27274.5|27270.9|27264.5|27260.9|27276.5|27272.9|27264|27260.4|147
1596799200000|2020-08-07 11:20:00|27265|27261.4|27260|27256.4|27278|27274.4|27256.5|27252.9|223
1596799500000|2020-08-07 11:25:00|27259.5|27255.9|27269.5|27265.9|27272|27268.4|27259.5|27255.9|134
1596799800000|2020-08-07 11:30:00|27269|27265.4|27267.5|27263.9|27279|27275.4|27264.5|27260.9|168
1596800100000|2020-08-07 11:35:00|27268|27264.4|27249.5|27245.9|27269|27265.4|27247.5|27243.9|241
1596800400000|2020-08-07 11:40:00|27250|27246.4|27254|27250.4|27256|27252.4|27243.5|27239.9|242
1596800700000|2020-08-07 11:45:00|27253.5|27249.9|27255.5|27251.9|27257.5|27253.9|27246.5|27242.9|162
1596801000000|2020-08-07 11:50:00|27256|27252.4|27247|27243.4|27256.5|27252.9|27245|27241.4|102
1596801300000|2020-08-07 11:55:00|27247.5|27243.9|27251.5|27247.9|27251.5|27247.9|27247|27243.4|86
1596801600000|2020-08-07 12:00:00|27250.5|27246.9|27229.5|27225.9|27253|27249.4|27226|27222.4|481
1596801900000|2020-08-07 12:05:00|27229|27225.4|27223.5|27219.9|27233.5|27229.9|27223|27219.4|190
1596802200000|2020-08-07 12:10:00|27224|27220.4|27238.5|27234.9|27240.5|27236.9|27218|27214.4|215
1596802500000|2020-08-07 12:15:00|27239.5|27235.9|27260.5|27256.9|27262|27258.4|27232.5|27228.9|294
1596802800000|2020-08-07 12:20:00|27261.5|27257.9|27273.5|27269.9|27284.5|27280.9|27258|27254.4|501
1596803100000|2020-08-07 12:25:00|27274|27270.4|27270|27266.4|27294|27290.4|27259.5|27255.9|688
1596803400000|2020-08-07 12:30:00|27290.5|27286.9|27361.5|27357.9|27410|27406.4|27290.5|27286.9|4973
1596803700000|2020-08-07 12:35:00|27362.5|27358.9|27339|27335.4|27365.5|27361.9|27337.5|27333.9|1311
1596804000000|2020-08-07 12:40:00|27338.5|27334.9|27317.5|27313.9|27347|27343.4|27310.5|27306.9|1046
1596804300000|2020-08-07 12:45:00|27317|27313.4|27328.5|27324.9|27335.5|27331.9|27309.5|27305.9|670
1596804600000|2020-08-07 12:50:00|27327.5|27323.9|27329.5|27325.9|27331.5|27327.9|27308|27304.4|487
1596804900000|2020-08-07 12:55:00|27329|27325.4|27308.5|27304.9|27330.5|27326.9|27300.5|27296.9|415
1596805200000|2020-08-07 13:00:00|27305.5|27301.9|27309.5|27305.9|27314.5|27310.9|27291.5|27287.9|534
1596805500000|2020-08-07 13:05:00|27310|27306.4|27301|27297.4|27313.5|27309.9|27289.5|27285.9|499
1596805800000|2020-08-07 13:10:00|27301.5|27297.9|27294.5|27290.9|27304|27300.4|27280.5|27276.9|594
1596806100000|2020-08-07 13:15:00|27294|27290.4|27291.5|27287.9|27302.5|27298.9|27279.5|27275.9|664
1596806400000|2020-08-07 13:20:00|27291|27287.4|27293.5|27289.9|27297.5|27293.9|27286.5|27282.9|376
1596806700000|2020-08-07 13:25:00|27293|27289.4|27304.5|27300.9|27308|27304.4|27282.5|27278.9|765
1596807000000|2020-08-07 13:30:00|27303.9|27301.5|27308.4|27306|27318.9|27316.5|27272.9|27270.5|4219
1596807300000|2020-08-07 13:35:00|27307.4|27305|27250.4|27248|27314.4|27312|27248.4|27246|3336
1596807600000|2020-08-07 13:40:00|27250.9|27248.5|27274.4|27272|27297.9|27295.5|27224.9|27222.5|3647
1596807900000|2020-08-07 13:45:00|27275.4|27273|27316.9|27314.5|27318.4|27316|27275.4|27273|1977
1596808200000|2020-08-07 13:50:00|27317.4|27315|27307.4|27305|27321.9|27319.5|27302.9|27300.5|1283
1596808500000|2020-08-07 13:55:00|27306.9|27304.5|27297.9|27295.5|27317.4|27315|27293.9|27291.5|1344
1596808800000|2020-08-07 14:00:00|27295.9|27293.5|27282.4|27280|27307.9|27305.5|27280.9|27278.5|1922
1596809100000|2020-08-07 14:05:00|27282.9|27280.5|27285.4|27283|27290.4|27288|27265.4|27263|1920
1596809400000|2020-08-07 14:10:00|27287.1|27284.7|27308.1|27305.7|27316.6|27314.2|27283.6|27281.2|1976
1596809700000|2020-08-07 14:15:00|27307.1|27304.7|27261.1|27258.7|27311.6|27309.2|27260.1|27257.7|1794
1596810000000|2020-08-07 14:20:00|27261.6|27259.2|27239.1|27236.7|27262.6|27260.2|27224.1|27221.7|2209
1596810300000|2020-08-07 14:25:00|27238.1|27235.7|27272.6|27270.2|27273.1|27270.7|27235.1|27232.7|1524
1596810600000|2020-08-07 14:30:00|27273.1|27270.7|27323.1|27320.7|27326.1|27323.7|27271.1|27268.7|3019
1596810900000|2020-08-07 14:35:00|27323.6|27321.2|27325.6|27323.2|27330.1|27327.7|27310.1|27307.7|1430
1596811200000|2020-08-07 14:40:00|27325.1|27322.7|27334.1|27331.7|27346.1|27343.7|27324.1|27321.7|2198
1596811500000|2020-08-07 14:45:00|27334.6|27332.2|27335.1|27332.7|27342.1|27339.7|27326.1|27323.7|1305
1596811800000|2020-08-07 14:50:00|27334.6|27332.2|27352.1|27349.7|27352.1|27349.7|27331.6|27329.2|2115
1596812100000|2020-08-07 14:55:00|27351.6|27349.2|27336.6|27334.2|27360.1|27357.7|27320.6|27318.2|2287
1596812400000|2020-08-07 15:00:00|27337.1|27334.7|27346.6|27344.2|27356.1|27353.7|27334.1|27331.7|1601
1596812700000|2020-08-07 15:05:00|27346.1|27343.7|27367.6|27365.2|27371.1|27368.7|27340.1|27337.7|2073
1596813000000|2020-08-07 15:10:00|27368.1|27365.7|27342.1|27339.7|27374.6|27372.2|27341.1|27338.7|1368
1596813300000|2020-08-07 15:15:00|27342.6|27340.2|27311.6|27309.2|27344.1|27341.7|27310.1|27307.7|2223
1596813600000|2020-08-07 15:20:00|27312.1|27309.7|27325.1|27322.7|27332.1|27329.7|27311.1|27308.7|1433
1596813900000|2020-08-07 15:25:00|27325.6|27323.2|27299.1|27296.7|27327.1|27324.7|27294.1|27291.7|1545
1596814200000|2020-08-07 15:30:00|27299.6|27297.2|27312.1|27309.7|27318.1|27315.7|27295.1|27292.7|1700
1596814500000|2020-08-07 15:35:00|27312.6|27310.2|27312.1|27309.7|27328.1|27325.7|27302.1|27299.7|1394
1596814800000|2020-08-07 15:40:00|27312.6|27310.2|27329.1|27326.7|27330.1|27327.7|27311.6|27309.2|759
1596815100000|2020-08-07 15:45:00|27329.6|27327.2|27324.1|27321.7|27334.6|27332.2|27321.1|27318.7|693
1596815400000|2020-08-07 15:50:00|27323.1|27320.7|27296.6|27294.2|27323.6|27321.2|27288.1|27285.7|1039
1596815700000|2020-08-07 15:55:00|27297.1|27294.7|27280.6|27278.2|27301.1|27298.7|27278.1|27275.7|982
1596816000000|2020-08-07 16:00:00|27281.6|27279.2|27293.6|27291.2|27296.6|27294.2|27268.1|27265.7|1369
1596816300000|2020-08-07 16:05:00|27293.1|27290.7|27289.1|27286.7|27301.1|27298.7|27280.6|27278.2|1136
1596816600000|2020-08-07 16:10:00|27288.1|27285.7|27304.1|27301.7|27308.1|27305.7|27288.1|27285.7|1110
1596816900000|2020-08-07 16:15:00|27303.6|27301.2|27299.6|27297.2|27315.6|27313.2|27295.6|27293.2|765
1596817200000|2020-08-07 16:20:00|27300.1|27297.7|27319.1|27316.7|27323.1|27320.7|27294.1|27291.7|687
1596817500000|2020-08-07 16:25:00|27319.6|27317.2|27345.1|27342.7|27349.6|27347.2|27318.1|27315.7|940
1596817800000|2020-08-07 16:30:00|27345.6|27343.2|27351.6|27349.2|27352.1|27349.7|27334.6|27332.2|883
1596818100000|2020-08-07 16:35:00|27351.1|27348.7|27363.6|27361.2|27366.1|27363.7|27348.6|27346.2|1271
1596818400000|2020-08-07 16:40:00|27362.4|27360|27361.9|27359.5|27367.9|27365.5|27354.9|27352.5|576
1596818700000|2020-08-07 16:45:00|27361.4|27359|27350.4|27348|27378.4|27376|27349.9|27347.5|1509
1596819000000|2020-08-07 16:50:00|27350.9|27348.5|27340.4|27338|27360.9|27358.5|27334.4|27332|1459
1596819300000|2020-08-07 16:55:00|27340.9|27338.5|27338.4|27336|27349.4|27347|27334.9|27332.5|1301
1596819600000|2020-08-07 17:00:00|27337.9|27335.5|27328.4|27326|27342.9|27340.5|27324.9|27322.5|1205
1596819900000|2020-08-07 17:05:00|27327.9|27325.5|27289.9|27287.5|27332.4|27330|27284.9|27282.5|1687
1596820200000|2020-08-07 17:10:00|27289.4|27287|27302.4|27300|27311.4|27309|27271.4|27269|1886
1596820500000|2020-08-07 17:15:00|27301.9|27299.5|27317.9|27315.5|27327.9|27325.5|27294.4|27292|1439
1596820800000|2020-08-07 17:20:00|27316.4|27314|27325.4|27323|27332.4|27330|27311.4|27309|1184
1596821100000|2020-08-07 17:25:00|27324.9|27322.5|27357.9|27355.5|27359.9|27357.5|27320.4|27318|1327
1596821400000|2020-08-07 17:30:00|27358.4|27356|27361.9|27359.5|27371.9|27369.5|27348.4|27346|1043
1596821700000|2020-08-07 17:35:00|27362.4|27360|27374.9|27372.5|27383.9|27381.5|27362.4|27360|931
1596822000000|2020-08-07 17:40:00|27374.4|27372|27367.9|27365.5|27376.4|27374|27362.4|27360|860
1596822300000|2020-08-07 17:45:00|27367.4|27365|27342.4|27340|27372.4|27370|27336.9|27334.5|1655
1596822600000|2020-08-07 17:50:00|27341.4|27339|27315.4|27313|27343.9|27341.5|27310.9|27308.5|1590
1596822900000|2020-08-07 17:55:00|27315.9|27313.5|27311.9|27309.5|27339.4|27337|27305.4|27303|1294
1596823200000|2020-08-07 18:00:00|27311.4|27309|27335.9|27333.5|27351.4|27349|27310.4|27308|1634
1596823500000|2020-08-07 18:05:00|27335.4|27333|27292.4|27290|27338.9|27336.5|27278.9|27276.5|2413
1596823800000|2020-08-07 18:10:00|27293.4|27291|27314.9|27312.5|27326.9|27324.5|27290.9|27288.5|1489
1596824100000|2020-08-07 18:15:00|27314.4|27312|27281.9|27279.5|27315.9|27313.5|27280.4|27278|1326
1596824400000|2020-08-07 18:20:00|27282.9|27280.5|27262.4|27260|27294.4|27292|27257.4|27255|1777
1596824700000|2020-08-07 18:25:00|27262.9|27260.5|27276.4|27274|27284.9|27282.5|27256.9|27254.5|1099
1596825000000|2020-08-07 18:30:00|27275.4|27273|27311.4|27309|27311.9|27309.5|27260.4|27258|1734
1596825300000|2020-08-07 18:35:00|27310.9|27308.5|27310.9|27308.5|27321.9|27319.5|27301.9|27299.5|1402
1596825600000|2020-08-07 18:40:00|27310.4|27308|27317.4|27315|27320.4|27318|27288.4|27286|1085
1596825900000|2020-08-07 18:45:00|27316.9|27314.5|27318.4|27316|27338.9|27336.5|27295.9|27293.5|1533
1596826200000|2020-08-07 18:50:00|27318.9|27316.5|27313.9|27311.5|27325.9|27323.5|27303.4|27301|2044
1596826500000|2020-08-07 18:55:00|27313.4|27311|27336.9|27334.5|27342.4|27340|27309.9|27307.5|1370
1596826800000|2020-08-07 19:00:00|27337.4|27335|27365.9|27363.5|27370.9|27368.5|27327.9|27325.5|1201
1596827100000|2020-08-07 19:05:00|27367.9|27365.5|27367.4|27365|27372.4|27370|27348.4|27346|1441
1596827400000|2020-08-07 19:10:00|27366.9|27364.5|27307.9|27305.5|27371.4|27369|27297.4|27295|4813
1596827700000|2020-08-07 19:15:00|27308.4|27306|27346.4|27344|27352.9|27350.5|27308.4|27306|1536
1596828000000|2020-08-07 19:20:00|27346.7|27344.3|27348.7|27346.3|27367.2|27364.8|27334.7|27332.3|1176
1596828300000|2020-08-07 19:25:00|27348.2|27345.8|27332.7|27330.3|27369.7|27367.3|27328.2|27325.8|1894
1596828600000|2020-08-07 19:30:00|27332.2|27329.8|27351.7|27349.3|27367.2|27364.8|27314.7|27312.3|2008
1596828900000|2020-08-07 19:35:00|27349.7|27347.3|27377.7|27375.3|27380.7|27378.3|27338.7|27336.3|1472
1596829200000|2020-08-07 19:40:00|27378.2|27375.8|27415.7|27413.3|27418.2|27415.8|27367.2|27364.8|2078
1596829500000|2020-08-07 19:45:00|27416.2|27413.8|27454.2|27451.8|27457.2|27454.8|27410.7|27408.3|2684
1596829800000|2020-08-07 19:50:00|27461.2|27458.8|27428.7|27426.3|27461.2|27458.8|27415.7|27413.3|3092
1596830100000|2020-08-07 19:55:00|27430.7|27428.3|27436.7|27434.3|27442.7|27440.3|27410.2|27407.8|3217
1596830400000|2020-08-07 20:00:00|27437.9|27433.1|27420.9|27416.1|27453.4|27448.6|27414.9|27410.1|1247
1596830700000|2020-08-07 20:05:00|27420.4|27415.6|27427.9|27423.1|27434.9|27430.1|27417.9|27413.1|685
1596831000000|2020-08-07 20:10:00|27427.4|27422.6|27429.4|27419.6|27431.9|27426.1|27415.9|27411.1|996
1596831300000|2020-08-07 20:15:00|27430|27420.2|27431.5|27421.7|27433.2|27423.4|27428.7|27418.9|3
1596831600000|2020-08-07 20:20:00|27431.6|27421.8|27431.2|27421.4|27432.3|27422.5|27430.2|27420.4|0
1596831900000|2020-08-07 20:25:00|27431.3|27421.5|27430.3|27420.5|27431.5|27421.7|27429.7|27419.9|0
1596832200000|2020-08-07 20:30:00|27430.8|27421|27444.9|27440.1|27446.9|27442.1|27424.9|27420.1|301
1596832500000|2020-08-07 20:35:00|27443.9|27439.1|27448.9|27444.1|27451.9|27447.1|27441.9|27437.1|69
1596832800000|2020-08-07 20:40:00|27451.9|27447.1|27446.9|27442.1|27452.9|27448.1|27444.9|27440.1|59
1596833100000|2020-08-07 20:45:00|27448.9|27444.1|27442.9|27438.1|27448.9|27444.1|27441.9|27437.1|79
1596833400000|2020-08-07 20:50:00|27446.9|27442.1|27451.9|27447.1|27453.9|27449.1|27442.9|27438.1|101
1596833700000|2020-08-07 20:55:00|27447.9|27443.1|27451.6|27441.8|27451.9|27447.1|27442.9|27438.1|105
1597010400000|2020-08-09 22:00:00|27423.9|27419.1|27402.4|27397.6|27430.4|27425.6|27385.4|27380.6|493
1597010700000|2020-08-09 22:05:00|27402.9|27398.1|27408.9|27404.1|27413.4|27408.6|27395.4|27390.6|177
1597011000000|2020-08-09 22:10:00|27409.4|27404.6|27415.9|27411.1|27420.4|27415.6|27407.4|27402.6|210
1597011300000|2020-08-09 22:15:00|27416.9|27412.1|27410.4|27405.6|27435.9|27431.1|27400.4|27395.6|434
1597011600000|2020-08-09 22:20:00|27409.9|27405.1|27373.4|27368.6|27411.4|27406.6|27352.9|27348.1|518
1597011900000|2020-08-09 22:25:00|27372.9|27368.1|27372.4|27367.6|27379.9|27375.1|27358.9|27354.1|214
1597012200000|2020-08-09 22:30:00|27371.9|27367.1|27379.4|27374.6|27389.9|27385.1|27371.9|27367.1|216
1597012500000|2020-08-09 22:35:00|27378.9|27374.1|27375.4|27370.6|27390.4|27385.6|27371.9|27367.1|246
1597012800000|2020-08-09 22:40:00|27374.9|27370.1|27388.9|27384.1|27394.4|27389.6|27373.9|27369.1|152
1597013100000|2020-08-09 22:45:00|27389.4|27384.6|27384.9|27380.1|27393.4|27388.6|27375.9|27371.1|93
1597013400000|2020-08-09 22:50:00|27385.4|27380.6|27378.4|27373.6|27390.4|27385.6|27377.4|27372.6|208
1597013700000|2020-08-09 22:55:00|27378.9|27374.1|27372.4|27367.6|27384.9|27380.1|27371.9|27367.1|123
1597014000000|2020-08-09 23:00:00|27372.9|27368.1|27372.9|27368.1|27386.9|27382.1|27368.9|27364.1|345
1597014300000|2020-08-09 23:05:00|27373.4|27368.6|27385.9|27381.1|27387.9|27383.1|27373.4|27368.6|347
1597014600000|2020-08-09 23:10:00|27386.4|27381.6|27389.9|27385.1|27390.4|27385.6|27383.9|27379.1|51
1597014900000|2020-08-09 23:15:00|27390.4|27385.6|27388.4|27383.6|27392.4|27387.6|27383.9|27379.1|177
1597015200000|2020-08-09 23:20:00|27387.9|27383.1|27382.4|27377.6|27388.9|27384.1|27381.9|27377.1|217
1597015500000|2020-08-09 23:25:00|27381.9|27377.1|27378.9|27374.1|27384.9|27380.1|27372.9|27368.1|78
1597015800000|2020-08-09 23:30:00|27379.4|27374.6|27393.9|27389.1|27395.9|27391.1|27378.4|27373.6|113
1597016100000|2020-08-09 23:35:00|27393.4|27388.6|27402.4|27397.6|27405.4|27400.6|27386.9|27382.1|527
1597016400000|2020-08-09 23:40:00|27402.9|27398.1|27405.9|27401.1|27410.4|27405.6|27400.4|27395.6|125
1597016700000|2020-08-09 23:45:00|27406.4|27401.6|27403.4|27398.6|27410.9|27406.1|27401.4|27396.6|206
1597017000000|2020-08-09 23:50:00|27403.9|27399.1|27406.9|27402.1|27413.9|27409.1|27398.9|27394.1|335
1597017300000|2020-08-09 23:55:00|27406.4|27401.6|27407.9|27403.1|27412.4|27407.6|27402.9|27398.1|86
1597017600000|2020-08-10 00:00:00|27409.4|27404.6|27411.9|27407.1|27411.9|27407.1|27394.4|27389.6|152
1597017900000|2020-08-10 00:05:00|27412.4|27407.6|27412.9|27408.1|27417.4|27412.6|27404.9|27400.1|107
1597018200000|2020-08-10 00:10:00|27412.4|27407.6|27422.9|27418.1|27430.4|27425.6|27410.9|27406.1|140
1597018500000|2020-08-10 00:15:00|27422.4|27417.6|27428.9|27424.1|27437.9|27433.1|27422.4|27417.6|157
1597018800000|2020-08-10 00:20:00|27429.4|27424.6|27416.9|27412.1|27430.9|27426.1|27412.9|27408.1|169
1597019100000|2020-08-10 00:25:00|27417.4|27412.6|27414.9|27410.1|27420.4|27415.6|27411.9|27407.1|246
1597019400000|2020-08-10 00:30:00|27415.4|27410.6|27408.9|27404.1|27418.4|27413.6|27407.4|27402.6|114
1597019700000|2020-08-10 00:35:00|27408.4|27403.6|27389.9|27385.1|27410.9|27406.1|27388.9|27384.1|522
1597020000000|2020-08-10 00:40:00|27389.4|27384.6|27399.9|27395.1|27406.4|27401.6|27387.4|27382.6|429
1597020300000|2020-08-10 00:45:00|27399.4|27394.6|27412.9|27408.1|27414.9|27410.1|27397.4|27392.6|215
1597020600000|2020-08-10 00:50:00|27413.4|27408.6|27414.9|27410.1|27427.9|27423.1|27413.4|27408.6|436
1597020900000|2020-08-10 00:55:00|27415.4|27410.6|27402.9|27398.1|27417.4|27412.6|27402.4|27397.6|154
1597021200000|2020-08-10 01:00:00|27402.4|27397.6|27388.9|27384.1|27402.4|27397.6|27386.9|27382.1|256
1597021500000|2020-08-10 01:05:00|27388.4|27383.6|27395.4|27390.6|27399.9|27395.1|27387.9|27383.1|187
1597021800000|2020-08-10 01:10:00|27394.9|27390.1|27408.9|27404.1|27417.9|27413.1|27389.9|27385.1|199
1597022100000|2020-08-10 01:15:00|27409.4|27404.6|27405.9|27401.1|27418.9|27414.1|27404.4|27399.6|136
1597022400000|2020-08-10 01:20:00|27405.4|27400.6|27404.9|27400.1|27406.9|27402.1|27398.4|27393.6|95
1597022700000|2020-08-10 01:25:00|27405.9|27401.1|27413.4|27408.6|27419.9|27415.1|27405.9|27401.1|129
1597023000000|2020-08-10 01:30:00|27413.9|27409.1|27428.4|27423.6|27429.9|27425.1|27406.9|27402.1|179
1597023300000|2020-08-10 01:35:00|27428.9|27424.1|27439.4|27434.6|27448.9|27444.1|27426.9|27422.1|346
1597023600000|2020-08-10 01:40:00|27439.9|27435.1|27439.9|27435.1|27442.4|27437.6|27433.9|27429.1|79
1597023900000|2020-08-10 01:45:00|27440.4|27435.6|27436.4|27431.6|27440.4|27435.6|27422.9|27418.1|188
1597024200000|2020-08-10 01:50:00|27435.9|27431.1|27427.9|27423.1|27441.4|27436.6|27423.9|27419.1|153
1597024500000|2020-08-10 01:55:00|27428.4|27423.6|27430.9|27426.1|27444.4|27439.6|27426.9|27422.1|144
1597024800000|2020-08-10 02:00:00|27432.9|27428.1|27441.4|27436.6|27445.9|27441.1|27424.9|27420.1|297
1597025100000|2020-08-10 02:05:00|27441.9|27437.1|27463.9|27459.1|27468.4|27463.6|27438.9|27434.1|855
1597025400000|2020-08-10 02:10:00|27463.4|27458.6|27474.9|27470.1|27478.4|27473.6|27462.9|27458.1|235
1597025700000|2020-08-10 02:15:00|27475.4|27470.6|27471.9|27467.1|27481.9|27477.1|27468.4|27463.6|249
1597026000000|2020-08-10 02:20:00|27471.4|27466.6|27469.9|27465.1|27479.4|27474.6|27468.9|27464.1|187
1597026300000|2020-08-10 02:25:00|27470.4|27465.6|27471.9|27467.1|27473.9|27469.1|27465.9|27461.1|77
1597026600000|2020-08-10 02:30:00|27473.4|27468.6|27471.9|27467.1|27480.9|27476.1|27467.9|27463.1|325
1597026900000|2020-08-10 02:35:00|27472.4|27467.6|27469.9|27465.1|27472.9|27468.1|27462.9|27458.1|135
1597027200000|2020-08-10 02:40:00|27469.4|27464.6|27468.9|27464.1|27478.9|27474.1|27467.9|27463.1|98
1597027500000|2020-08-10 02:45:00|27469.4|27464.6|27470.9|27466.1|27473.4|27468.6|27462.9|27458.1|145
1597027800000|2020-08-10 02:50:00|27470.4|27465.6|27478.4|27473.6|27486.9|27482.1|27469.4|27464.6|229
1597028100000|2020-08-10 02:55:00|27477.9|27473.1|27484.4|27479.6|27489.4|27484.6|27477.9|27473.1|94
1597028400000|2020-08-10 03:00:00|27485.9|27481.1|27483.9|27479.1|27491.9|27487.1|27481.4|27476.6|156
1597028700000|2020-08-10 03:05:00|27483.4|27478.6|27482.9|27478.1|27485.9|27481.1|27479.9|27475.1|45
1597029000000|2020-08-10 03:10:00|27482.4|27477.6|27481.9|27477.1|27487.9|27483.1|27476.9|27472.1|104
1597029300000|2020-08-10 03:15:00|27483.4|27478.6|27483.9|27479.1|27486.9|27482.1|27480.9|27476.1|59
1597029600000|2020-08-10 03:20:00|27486.4|27481.6|27491.4|27486.6|27495.4|27490.6|27482.9|27478.1|184
1597029900000|2020-08-10 03:25:00|27490.9|27486.1|27490.9|27486.1|27491.9|27487.1|27487.9|27483.1|52
1597030200000|2020-08-10 03:30:00|27491.9|27487.1|27492.9|27488.1|27497.4|27492.6|27488.9|27484.1|80
1597030500000|2020-08-10 03:35:00|27492.4|27487.6|27488.4|27483.6|27494.9|27490.1|27487.9|27483.1|40
1597030800000|2020-08-10 03:40:00|27488.9|27484.1|27493.9|27489.1|27493.9|27489.1|27486.4|27481.6|39
1597031100000|2020-08-10 03:45:00|27494.9|27490.1|27495.9|27491.1|27497.9|27493.1|27490.4|27485.6|62
1597031400000|2020-08-10 03:50:00|27496.4|27491.6|27502.9|27498.1|27504.9|27500.1|27496.4|27491.6|81
1597031700000|2020-08-10 03:55:00|27503.4|27498.6|27497.9|27493.1|27503.9|27499.1|27497.9|27493.1|37
1597032000000|2020-08-10 04:00:00|27499.4|27494.6|27503.9|27499.1|27505.9|27501.1|27497.9|27493.1|77
1597032300000|2020-08-10 04:05:00|27503.4|27498.6|27501.9|27497.1|27508.4|27503.6|27501.4|27496.6|62
1597032600000|2020-08-10 04:10:00|27502.4|27497.6|27501.9|27497.1|27504.4|27499.6|27500.9|27496.1|50
1597032900000|2020-08-10 04:15:00|27502.9|27498.1|27502.4|27497.6|27506.4|27501.6|27501.9|27497.1|27
1597033200000|2020-08-10 04:20:00|27503.9|27499.1|27514.9|27510.1|27517.4|27512.6|27502.9|27498.1|149
1597033500000|2020-08-10 04:25:00|27514.4|27509.6|27515.9|27511.1|27519.4|27514.6|27512.9|27508.1|111
1597033800000|2020-08-10 04:30:00|27515.4|27510.6|27517.9|27513.1|27521.9|27517.1|27514.9|27510.1|102
1597034100000|2020-08-10 04:35:00|27517.4|27512.6|27519.9|27515.1|27520.9|27516.1|27514.9|27510.1|56
1597034400000|2020-08-10 04:40:00|27520.4|27515.6|27517.9|27513.1|27523.4|27518.6|27516.4|27511.6|62
1597034700000|2020-08-10 04:45:00|27516.9|27512.1|27512.9|27508.1|27518.4|27513.6|27511.4|27506.6|53
1597035000000|2020-08-10 04:50:00|27512.4|27507.6|27513.4|27508.6|27515.9|27511.1|27508.9|27504.1|48
1597035300000|2020-08-10 04:55:00|27512.9|27508.1|27512.9|27508.1|27513.9|27509.1|27509.9|27505.1|25
1597035600000|2020-08-10 05:00:00|27513.4|27508.6|27516.9|27512.1|27524.9|27520.1|27511.9|27507.1|127
1597035900000|2020-08-10 05:05:00|27518.4|27513.6|27519.9|27515.1|27523.4|27518.6|27517.9|27513.1|70
1597036200000|2020-08-10 05:10:00|27520.4|27515.6|27533.9|27529.1|27533.9|27529.1|27520.4|27515.6|167
1597036500000|2020-08-10 05:15:00|27533.4|27528.6|27538.9|27534.1|27540.9|27536.1|27527.4|27522.6|224
1597036800000|2020-08-10 05:20:00|27538.4|27533.6|27542.9|27538.1|27548.9|27544.1|27537.9|27533.1|195
1597037100000|2020-08-10 05:25:00|27542.4|27537.6|27531.9|27527.1|27542.4|27537.6|27529.4|27524.6|168
1597037400000|2020-08-10 05:30:00|27532.4|27527.6|27537.9|27533.1|27538.9|27534.1|27532.4|27527.6|75
1597037700000|2020-08-10 05:35:00|27538.4|27533.6|27551.9|27547.1|27556.4|27551.6|27536.9|27532.1|244
1597038000000|2020-08-10 05:40:00|27551.4|27546.6|27551.9|27547.1|27556.4|27551.6|27547.4|27542.6|194
1597038300000|2020-08-10 05:45:00|27552.9|27548.1|27543.9|27539.1|27555.9|27551.1|27537.4|27532.6|213
1597038600000|2020-08-10 05:50:00|27544.4|27539.6|27554.9|27550.1|27554.9|27550.1|27540.9|27536.1|105
1597038900000|2020-08-10 05:55:00|27554.4|27549.6|27556.9|27552.1|27561.4|27556.6|27552.9|27548.1|113
1597039200000|2020-08-10 06:00:00|27556.3|27552.7|27533.8|27530.2|27556.8|27553.2|27520.8|27517.2|526
1597039500000|2020-08-10 06:05:00|27534.8|27531.2|27536.3|27532.7|27539.8|27536.2|27522.3|27518.7|195
1597039800000|2020-08-10 06:10:00|27536.8|27533.2|27528.3|27524.7|27538.3|27534.7|27524.3|27520.7|179
1597040100000|2020-08-10 06:15:00|27528.8|27525.2|27531.3|27527.7|27534.3|27530.7|27519.8|27516.2|174
1597040400000|2020-08-10 06:20:00|27531.8|27528.2|27536.3|27532.7|27537.8|27534.2|27528.3|27524.7|209
1597040700000|2020-08-10 06:25:00|27535.8|27532.2|27529.8|27526.2|27535.8|27532.2|27522.3|27518.7|157
1597041000000|2020-08-10 06:30:00|27530.3|27526.7|27524.3|27520.7|27535.3|27531.7|27523.3|27519.7|142
1597041300000|2020-08-10 06:35:00|27523.8|27520.2|27529.3|27525.7|27529.8|27526.2|27523.8|27520.2|103
1597041600000|2020-08-10 06:40:00|27528.3|27524.7|27530.8|27527.2|27531.3|27527.7|27523.8|27520.2|158
1597041900000|2020-08-10 06:45:00|27530.3|27526.7|27523.8|27520.2|27530.3|27526.7|27521.8|27518.2|167
1597042200000|2020-08-10 06:50:00|27523.3|27519.7|27523.3|27519.7|27527.3|27523.7|27521.8|27518.2|192
1597042500000|2020-08-10 06:55:00|27522.8|27519.2|27522.8|27519.2|27526.3|27522.7|27519.8|27516.2|320
1597042800000|2020-08-10 07:00:00|27521.3|27517.7|27497.3|27493.7|27526.3|27522.7|27476.8|27473.2|979
1597043100000|2020-08-10 07:05:00|27495.8|27492.2|27499.8|27496.2|27507.8|27504.2|27485.8|27482.2|454
1597043400000|2020-08-10 07:10:00|27498.3|27494.7|27507.3|27503.7|27516.3|27512.7|27497.8|27494.2|391
1597043700000|2020-08-10 07:15:00|27506.8|27503.2|27535.3|27531.7|27538.8|27535.2|27495.3|27491.7|374
1597044000000|2020-08-10 07:20:00|27534.3|27530.7|27548.3|27544.7|27563.3|27559.7|27532.8|27529.2|410
1597044300000|2020-08-10 07:25:00|27548.8|27545.2|27542.3|27538.7|27554.3|27550.7|27529.3|27525.7|338
1597044600000|2020-08-10 07:30:00|27543.3|27539.7|27543.3|27539.7|27553.8|27550.2|27534.8|27531.2|241
1597044900000|2020-08-10 07:35:00|27542.8|27539.2|27530.8|27527.2|27546.3|27542.7|27525.8|27522.2|219
1597045200000|2020-08-10 07:40:00|27530.3|27526.7|27521.3|27517.7|27535.8|27532.2|27513.8|27510.2|312
1597045500000|2020-08-10 07:45:00|27522.3|27518.7|27523.3|27519.7|27526.3|27522.7|27507.3|27503.7|246
1597045800000|2020-08-10 07:50:00|27523.8|27520.2|27510.3|27506.7|27533.8|27530.2|27498.8|27495.2|307
1597046100000|2020-08-10 07:55:00|27509.8|27506.2|27522.3|27518.7|27522.8|27519.2|27499.8|27496.2|277
1597046400000|2020-08-10 08:00:00|27522.8|27519.2|27511.8|27508.2|27525.3|27521.7|27505.8|27502.2|203
1597046700000|2020-08-10 08:05:00|27512.3|27508.7|27486.3|27482.7|27516.8|27513.2|27473.3|27469.7|616
1597047000000|2020-08-10 08:10:00|27484.3|27480.7|27474.3|27470.7|27485.8|27482.2|27460.8|27457.2|668
1597047300000|2020-08-10 08:15:00|27474.8|27471.2|27490.8|27487.2|27492.3|27488.7|27465.3|27461.7|511
1597047600000|2020-08-10 08:20:00|27491.3|27487.7|27482.3|27478.7|27500.3|27496.7|27473.8|27470.2|511
1597047900000|2020-08-10 08:25:00|27481.8|27478.2|27481.3|27477.7|27486.3|27482.7|27473.8|27470.2|280
1597048200000|2020-08-10 08:30:00|27481.8|27478.2|27496.3|27492.7|27500.3|27496.7|27472.3|27468.7|423
1597048500000|2020-08-10 08:35:00|27495.8|27492.2|27496.3|27492.7|27507.3|27503.7|27488.8|27485.2|330
1597048800000|2020-08-10 08:40:00|27495.8|27492.2|27476.3|27472.7|27503.3|27499.7|27465.3|27461.7|291
1597049100000|2020-08-10 08:45:00|27476.8|27473.2|27499.8|27496.2|27503.3|27499.7|27473.3|27469.7|240
1597049400000|2020-08-10 08:50:00|27500.3|27496.7|27515.3|27511.7|27520.8|27517.2|27495.8|27492.2|327
1597049700000|2020-08-10 08:55:00|27514.8|27511.2|27526.3|27522.7|27527.8|27524.2|27510.8|27507.2|241
1597050000000|2020-08-10 09:00:00|27526.8|27523.2|27523.3|27519.7|27528.3|27524.7|27512.3|27508.7|316
1597050300000|2020-08-10 09:05:00|27522.8|27519.2|27536.8|27533.2|27538.3|27534.7|27518.3|27514.7|341
1597050600000|2020-08-10 09:10:00|27537.3|27533.7|27545.8|27542.2|27550.8|27547.2|27534.3|27530.7|262
1597050900000|2020-08-10 09:15:00|27545.3|27541.7|27539.3|27535.7|27554.8|27551.2|27533.8|27530.2|248
1597051200000|2020-08-10 09:20:00|27539.8|27536.2|27537.8|27534.2|27546.3|27542.7|27534.3|27530.7|221
1597051500000|2020-08-10 09:25:00|27538.3|27534.7|27531.8|27528.2|27549.3|27545.7|27526.3|27522.7|238
1597051800000|2020-08-10 09:30:00|27532.3|27528.7|27518.3|27514.7|27533.8|27530.2|27515.3|27511.7|191
1597052100000|2020-08-10 09:35:00|27517.8|27514.2|27521.3|27517.7|27523.3|27519.7|27515.8|27512.2|208
1597052400000|2020-08-10 09:40:00|27521.8|27518.2|27514.8|27511.2|27531.3|27527.7|27514.3|27510.7|176
1597052700000|2020-08-10 09:45:00|27514.3|27510.7|27535.3|27531.7|27535.3|27531.7|27513.8|27510.2|148
1597053000000|2020-08-10 09:50:00|27534.8|27531.2|27536.3|27532.7|27542.3|27538.7|27529.3|27525.7|169
1597053300000|2020-08-10 09:55:00|27536.8|27533.2|27535.8|27532.2|27537.8|27534.2|27529.3|27525.7|107
1597053600000|2020-08-10 10:00:00|27536.3|27532.7|27534.3|27530.7|27542.3|27538.7|27528.8|27525.2|226
1597053900000|2020-08-10 10:05:00|27533.3|27529.7|27533.8|27530.2|27535.3|27531.7|27519.3|27515.7|149
1597054200000|2020-08-10 10:10:00|27533.3|27529.7|27526.3|27522.7|27534.3|27530.7|27524.3|27520.7|50
1597054500000|2020-08-10 10:15:00|27526.8|27523.2|27524.3|27520.7|27529.3|27525.7|27517.8|27514.2|113
1597054800000|2020-08-10 10:20:00|27524.8|27521.2|27521.3|27517.7|27531.8|27528.2|27518.3|27514.7|83
1597055100000|2020-08-10 10:25:00|27521.8|27518.2|27529.8|27526.2|27535.3|27531.7|27518.8|27515.2|105
1597055400000|2020-08-10 10:30:00|27530.3|27526.7|27535.3|27531.7|27546.3|27542.7|27528.8|27525.2|251
1597055700000|2020-08-10 10:35:00|27534.8|27531.2|27528.3|27524.7|27539.3|27535.7|27524.3|27520.7|123
1597056000000|2020-08-10 10:40:00|27527.8|27524.2|27523.3|27519.7|27529.8|27526.2|27518.3|27514.7|104
1597056300000|2020-08-10 10:45:00|27522.8|27519.2|27517.8|27514.2|27528.3|27524.7|27516.3|27512.7|143
1597056600000|2020-08-10 10:50:00|27517.3|27513.7|27526.8|27523.2|27532.3|27528.7|27517.3|27513.7|215
1597056900000|2020-08-10 10:55:00|27527.3|27523.7|27527.3|27523.7|27529.3|27525.7|27522.3|27518.7|65
1597057200000|2020-08-10 11:00:00|27526.3|27522.7|27522.3|27518.7|27527.3|27523.7|27520.8|27517.2|167
1597057500000|2020-08-10 11:05:00|27522.8|27519.2|27503.3|27499.7|27522.8|27519.2|27501.8|27498.2|300
1597057800000|2020-08-10 11:10:00|27502.8|27499.2|27502.8|27499.2|27504.8|27501.2|27495.8|27492.2|230
1597058100000|2020-08-10 11:15:00|27501.8|27498.2|27502.8|27499.2|27505.3|27501.7|27494.8|27491.2|135
1597058400000|2020-08-10 11:20:00|27503.3|27499.7|27505.3|27501.7|27511.3|27507.7|27499.8|27496.2|194
1597058700000|2020-08-10 11:25:00|27504.8|27501.2|27501.3|27497.7|27505.3|27501.7|27499.8|27496.2|105
1597059000000|2020-08-10 11:30:00|27500.8|27497.2|27500.3|27496.7|27508.3|27504.7|27497.8|27494.2|230
1597059300000|2020-08-10 11:35:00|27499.8|27496.2|27508.8|27505.2|27510.8|27507.2|27494.3|27490.7|260
1597059600000|2020-08-10 11:40:00|27508.3|27504.7|27515.8|27512.2|27518.8|27515.2|27507.3|27503.7|165
1597059900000|2020-08-10 11:45:00|27516.3|27512.7|27519.8|27516.2|27526.3|27522.7|27512.3|27508.7|230
1597060200000|2020-08-10 11:50:00|27520.3|27516.7|27524.8|27521.2|27527.8|27524.2|27518.8|27515.2|251
1597060500000|2020-08-10 11:55:00|27523.8|27520.2|27525.3|27521.7|27528.3|27524.7|27521.3|27517.7|120
1597060800000|2020-08-10 12:00:00|27525.8|27522.2|27524.3|27520.7|27526.8|27523.2|27516.8|27513.2|163
1597061100000|2020-08-10 12:05:00|27523.8|27520.2|27522.3|27518.7|27528.3|27524.7|27516.8|27513.2|175
1597061400000|2020-08-10 12:10:00|27522.8|27519.2|27519.3|27515.7|27524.3|27520.7|27516.3|27512.7|161
1597061700000|2020-08-10 12:15:00|27518.3|27514.7|27519.3|27515.7|27523.3|27519.7|27515.3|27511.7|161
1597062000000|2020-08-10 12:20:00|27518.8|27515.2|27520.3|27516.7|27523.8|27520.2|27515.8|27512.2|127
1597062300000|2020-08-10 12:25:00|27519.8|27516.2|27514.3|27510.7|27520.3|27516.7|27513.3|27509.7|78
1597062600000|2020-08-10 12:30:00|27513.8|27510.2|27518.3|27514.7|27520.3|27516.7|27504.8|27501.2|186
1597062900000|2020-08-10 12:35:00|27519.3|27515.7|27524.8|27521.2|27525.8|27522.2|27519.3|27515.7|200
1597063200000|2020-08-10 12:40:00|27524.3|27520.7|27524.3|27520.7|27531.8|27528.2|27521.3|27517.7|300
1597063500000|2020-08-10 12:45:00|27523.8|27520.2|27524.3|27520.7|27531.8|27528.2|27523.8|27520.2|185
1597063800000|2020-08-10 12:50:00|27524.8|27521.2|27532.3|27528.7|27535.3|27531.7|27524.8|27521.2|176
1597064100000|2020-08-10 12:55:00|27532.8|27529.2|27529.3|27525.7|27538.8|27535.2|27527.3|27523.7|305
1597064400000|2020-08-10 13:00:00|27528.8|27525.2|27511.3|27507.7|27533.8|27530.2|27510.8|27507.2|349
1597064700000|2020-08-10 13:05:00|27510.8|27507.2|27499.8|27496.2|27520.3|27516.7|27497.3|27493.7|399
1597065000000|2020-08-10 13:10:00|27500.3|27496.7|27505.8|27502.2|27509.8|27506.2|27500.3|27496.7|320
1597065300000|2020-08-10 13:15:00|27505.3|27501.7|27514.3|27510.7|27515.3|27511.7|27501.3|27497.7|332
1597065600000|2020-08-10 13:20:00|27514.8|27511.2|27525.3|27521.7|27526.3|27522.7|27514.3|27510.7|316
1597065900000|2020-08-10 13:25:00|27526.8|27523.2|27532.3|27528.7|27540.8|27537.2|27526.3|27522.7|611
1597066200000|2020-08-10 13:30:00|27531.7|27529.3|27599.2|27596.8|27599.7|27597.3|27527.7|27525.3|3944
1597066500000|2020-08-10 13:35:00|27598.2|27595.8|27591.2|27588.8|27602.2|27599.8|27572.7|27570.3|3050
1597066800000|2020-08-10 13:40:00|27591.7|27589.3|27643.2|27640.8|27644.7|27642.3|27588.7|27586.3|3001
1597067100000|2020-08-10 13:45:00|27643.7|27641.3|27662.7|27660.3|27663.2|27660.8|27625.2|27622.8|3652
1597067400000|2020-08-10 13:50:00|27663.2|27660.8|27652.7|27650.3|27675.2|27672.8|27649.2|27646.8|2827
1597067700000|2020-08-10 13:55:00|27653.2|27650.8|27671.7|27669.3|27675.2|27672.8|27652.7|27650.3|2473
1597068000000|2020-08-10 14:00:00|27672.7|27670.3|27648.7|27646.3|27672.7|27670.3|27639.7|27637.3|3053
1597068300000|2020-08-10 14:05:00|27648.2|27645.8|27655.7|27653.3|27666.7|27664.3|27637.2|27634.8|2467
1597068600000|2020-08-10 14:10:00|27655.5|27653.1|27690.5|27688.1|27696|27693.6|27655|27652.6|2710
1597068900000|2020-08-10 14:15:00|27690.5|27688.1|27701|27698.6|27701|27698.6|27682|27679.6|1843
1597069200000|2020-08-10 14:20:00|27701.5|27699.1|27682|27679.6|27702|27699.6|27672.5|27670.1|1774
1597069500000|2020-08-10 14:25:00|27683|27680.6|27692.5|27690.1|27700|27697.6|27681|27678.6|1397
1597069800000|2020-08-10 14:30:00|27692|27689.6|27704|27701.6|27705|27702.6|27680|27677.6|1856
1597070100000|2020-08-10 14:35:00|27703|27700.6|27699|27696.6|27717|27714.6|27697|27694.6|2055
1597070400000|2020-08-10 14:40:00|27699.5|27697.1|27696.5|27694.1|27706|27703.6|27680|27677.6|2460
1597070700000|2020-08-10 14:45:00|27696|27693.6|27648|27645.6|27698.5|27696.1|27637|27634.6|3821
1597071000000|2020-08-10 14:50:00|27646|27643.6|27634.5|27632.1|27646|27643.6|27612|27609.6|3301
1597071300000|2020-08-10 14:55:00|27634|27631.6|27564|27561.6|27642.5|27640.1|27563.5|27561.1|3577
1597071600000|2020-08-10 15:00:00|27565|27562.6|27591.5|27589.1|27598|27595.6|27548|27545.6|3417
1597071900000|2020-08-10 15:05:00|27591|27588.6|27614|27611.6|27617|27614.6|27585|27582.6|1927
1597072200000|2020-08-10 15:10:00|27613|27610.6|27628.5|27626.1|27631|27628.6|27607|27604.6|1447
1597072500000|2020-08-10 15:15:00|27628.5|27626.1|27656|27653.6|27656.5|27654.1|27628.5|27626.1|2255
1597072800000|2020-08-10 15:20:00|27656.5|27654.1|27647.5|27645.1|27658|27655.6|27628.5|27626.1|1466
1597073100000|2020-08-10 15:25:00|27647|27644.6|27657.5|27655.1|27664.5|27662.1|27637|27634.6|1166
1597073400000|2020-08-10 15:30:00|27658|27655.6|27673|27670.6|27676|27673.6|27653|27650.6|1632
1597073700000|2020-08-10 15:35:00|27674|27671.6|27658.5|27656.1|27679|27676.6|27658|27655.6|1326
1597074000000|2020-08-10 15:40:00|27658|27655.6|27675|27672.6|27681|27678.6|27658|27655.6|1584
1597074300000|2020-08-10 15:45:00|27674.5|27672.1|27679.5|27677.1|27684.5|27682.1|27661|27658.6|1501
1597074600000|2020-08-10 15:50:00|27680.5|27678.1|27705|27702.6|27706|27703.6|27674|27671.6|2304
1597074900000|2020-08-10 15:55:00|27704.5|27702.1|27722.5|27720.1|27732|27729.6|27699|27696.6|2170
1597075200000|2020-08-10 16:00:00|27723|27720.6|27713|27710.6|27729.5|27727.1|27707|27704.6|1394
1597075500000|2020-08-10 16:05:00|27713.5|27711.1|27707.5|27705.1|27724|27721.6|27703|27700.6|1117
1597075800000|2020-08-10 16:10:00|27708|27705.6|27702|27699.6|27712.5|27710.1|27697|27694.6|1194
1597076100000|2020-08-10 16:15:00|27703|27700.6|27693.5|27691.1|27709|27706.6|27689|27686.6|1024
1597076400000|2020-08-10 16:20:00|27694|27691.6|27698.5|27696.1|27710.5|27708.1|27694|27691.6|1153
1597076700000|2020-08-10 16:25:00|27699|27696.6|27687.5|27685.1|27710|27707.6|27684.5|27682.1|968
1597077000000|2020-08-10 16:30:00|27687|27684.6|27690|27687.6|27690.5|27688.1|27677.5|27675.1|942
1597077300000|2020-08-10 16:35:00|27690.5|27688.1|27698|27695.6|27705.5|27703.1|27688|27685.6|1145
1597077600000|2020-08-10 16:40:00|27697.7|27695.3|27719.7|27717.3|27721.7|27719.3|27691.7|27689.3|1392
1597077900000|2020-08-10 16:45:00|27719.2|27716.8|27706.7|27704.3|27722.7|27720.3|27705.2|27702.8|802
1597078200000|2020-08-10 16:50:00|27707.7|27705.3|27704.7|27702.3|27707.7|27705.3|27693.7|27691.3|898
1597078500000|2020-08-10 16:55:00|27705.2|27702.8|27704.7|27702.3|27714.7|27712.3|27698.2|27695.8|907
1597078800000|2020-08-10 17:00:00|27705.2|27702.8|27713.7|27711.3|27715.7|27713.3|27702.7|27700.3|728
1597079100000|2020-08-10 17:05:00|27714.2|27711.8|27711.2|27708.8|27725.2|27722.8|27708.7|27706.3|1043
1597079400000|2020-08-10 17:10:00|27710.7|27708.3|27678.7|27676.3|27710.7|27708.3|27674.7|27672.3|1346
1597079700000|2020-08-10 17:15:00|27679.2|27676.8|27685.7|27683.3|27695.7|27693.3|27677.7|27675.3|1344
1597080000000|2020-08-10 17:20:00|27686.2|27683.8|27697.2|27694.8|27700.2|27697.8|27676.2|27673.8|850
1597080300000|2020-08-10 17:25:00|27697.7|27695.3|27695.7|27693.3|27698.2|27695.8|27683.7|27681.3|464
1597080600000|2020-08-10 17:30:00|27696.7|27694.3|27693.7|27691.3|27701.7|27699.3|27688.2|27685.8|549
1597080900000|2020-08-10 17:35:00|27693.2|27690.8|27712.2|27709.8|27714.7|27712.3|27691.2|27688.8|853
1597081200000|2020-08-10 17:40:00|27711.7|27709.3|27706.2|27703.8|27717.7|27715.3|27703.7|27701.3|858
1597081500000|2020-08-10 17:45:00|27706.7|27704.3|27702.7|27700.3|27709.7|27707.3|27696.7|27694.3|607
1597081800000|2020-08-10 17:50:00|27703.2|27700.8|27719.2|27716.8|27720.7|27718.3|27700.7|27698.3|681
1597082100000|2020-08-10 17:55:00|27718.7|27716.3|27720.2|27717.8|27723.7|27721.3|27702.2|27699.8|955
1597082400000|2020-08-10 18:00:00|27719.7|27717.3|27737.7|27735.3|27753.2|27750.8|27717.7|27715.3|1906
1597082700000|2020-08-10 18:05:00|27738.7|27736.3|27722.7|27720.3|27740.7|27738.3|27721.7|27719.3|777
1597083000000|2020-08-10 18:10:00|27723.2|27720.8|27722.7|27720.3|27728.2|27725.8|27711.7|27709.3|727
1597083300000|2020-08-10 18:15:00|27723.2|27720.8|27733.2|27730.8|27733.7|27731.3|27716.7|27714.3|475
1597083600000|2020-08-10 18:20:00|27733.7|27731.3|27737.2|27734.8|27741.7|27739.3|27721.7|27719.3|518
1597083900000|2020-08-10 18:25:00|27736.7|27734.3|27753.7|27751.3|27758.2|27755.8|27728.7|27726.3|1001
1597084200000|2020-08-10 18:30:00|27754.2|27751.8|27758.7|27756.3|27759.2|27756.8|27747.2|27744.8|731
1597084500000|2020-08-10 18:35:00|27759.7|27757.3|27743.7|27741.3|27763.2|27760.8|27742.2|27739.8|700
1597084800000|2020-08-10 18:40:00|27743.2|27740.8|27732.7|27730.3|27746.7|27744.3|27729.7|27727.3|520
1597085100000|2020-08-10 18:45:00|27731.7|27729.3|27747.7|27745.3|27749.2|27746.8|27724.2|27721.8|761
1597085400000|2020-08-10 18:50:00|27747.2|27744.8|27776.2|27773.8|27777.2|27774.8|27746.7|27744.3|1342
1597085700000|2020-08-10 18:55:00|27776.7|27774.3|27778.7|27776.3|27789.2|27786.8|27771.2|27768.8|1174
1597086000000|2020-08-10 19:00:00|27777.7|27775.3|27792.7|27790.3|27794.7|27792.3|27767.2|27764.8|1310
1597086300000|2020-08-10 19:05:00|27792.2|27789.8|27779.2|27776.8|27797.7|27795.3|27775.2|27772.8|1071
1597086600000|2020-08-10 19:10:00|27779.7|27777.3|27780.2|27777.8|27789.7|27787.3|27767.7|27765.3|2088
1597086900000|2020-08-10 19:15:00|27779.7|27777.3|27784.2|27781.8|27784.7|27782.3|27764.2|27761.8|2196
1597087200000|2020-08-10 19:20:00|27783.9|27781.5|27795.4|27793|27803.9|27801.5|27779.4|27777|1463
1597087500000|2020-08-10 19:25:00|27795.9|27793.5|27787.4|27785|27805.4|27803|27777.4|27775|1112
1597087800000|2020-08-10 19:30:00|27787.9|27785.5|27782.9|27780.5|27799.4|27797|27776.4|27774|1391
1597088100000|2020-08-10 19:35:00|27783.4|27781|27775.4|27773|27792.4|27790|27760.9|27758.5|959
1597088400000|2020-08-10 19:40:00|27776.4|27774|27773.9|27771.5|27782.9|27780.5|27764.4|27762|1025
1597088700000|2020-08-10 19:45:00|27774.3|27771.9|27762.8|27760.4|27788.8|27786.4|27758.3|27755.9|1488
1597089000000|2020-08-10 19:50:00|27763.3|27760.9|27793.3|27790.9|27793.8|27791.4|27755.8|27753.4|2290
1597089300000|2020-08-10 19:55:00|27793.8|27791.4|27795.8|27793.4|27803.3|27800.9|27773.8|27771.4|3489
1597089600000|2020-08-10 20:00:00|27797.1|27792.3|27775.6|27770.8|27801.6|27796.8|27775.6|27770.8|1146
1597089900000|2020-08-10 20:05:00|27776.1|27771.3|27772.1|27767.3|27783.1|27778.3|27770.1|27765.3|551
1597090200000|2020-08-10 20:10:00|27772.6|27767.8|27772.9|27763.1|27777.6|27772.8|27756.6|27751.8|888
1597090500000|2020-08-10 20:15:00|27774|27764.2|27774.6|27764.8|27774.9|27765.1|27769.1|27759.3|2
1597090800000|2020-08-10 20:20:00|27774.7|27764.9|27774.2|27764.4|27774.7|27764.9|27773.9|27764.1|0
1597091100000|2020-08-10 20:25:00|27776.2|27766.4|27783.1|27773.3|27783.3|27773.5|27776.2|27766.4|0
1597091400000|2020-08-10 20:30:00|27774.1|27769.3|27779.1|27774.3|27783.1|27778.3|27772.1|27767.3|171
1597091700000|2020-08-10 20:35:00|27781.1|27776.3|27783.1|27778.3|27786.1|27781.3|27778.1|27773.3|89
1597092000000|2020-08-10 20:40:00|27782.1|27777.3|27779.1|27774.3|27783.1|27778.3|27776.1|27771.3|126
1597092300000|2020-08-10 20:45:00|27780.1|27775.3|27780.1|27775.3|27783.1|27778.3|27778.1|27773.3|84
1597092600000|2020-08-10 20:50:00|27781.1|27776.3|27787.1|27782.3|27787.1|27782.3|27778.1|27773.3|157
1597092900000|2020-08-10 20:55:00|27785.1|27780.3|27782.6|27772.8|27786.1|27781.3|27777.1|27771.7|89
1597093200000|2020-08-10 21:00:00|27782.7|27772.9|27783.5|27773.7|27783.5|27773.7|27782.7|27772.9|0
1597093500000|2020-08-10 21:05:00|27783.4|27773.6|27783.7|27773.9|27784|27774.2|27782.5|27772.7|0
1597093800000|2020-08-10 21:10:00|27783.3|27773.5|27779.1|27769.3|27783.3|27773.5|27779.1|27769.3|0
1597094100000|2020-08-10 21:15:00|27779.3|27769.5|27779.3|27769.5|27780.1|27770.3|27779|27769.2|0
1597094400000|2020-08-10 21:20:00|27778.9|27769.1|27786.2|27776.4|27786.8|27777|27778.7|27768.9|0
1597094700000|2020-08-10 21:25:00|27787.4|27777.6|27784.4|27774.6|27789|27779.2|27783.9|27774.1|0
1597095000000|2020-08-10 21:30:00|27784.6|27774.8|27787.3|27777.5|27787.8|27778|27784.6|27774.8|0
1597095300000|2020-08-10 21:35:00|27787.4|27777.6|27786.8|27777|27787.4|27777.6|27786.7|27776.9|0
1597095600000|2020-08-10 21:40:00|27786.2|27776.4|27784.5|27774.7|27786.5|27776.7|27784.5|27774.7|0
1597095900000|2020-08-10 21:45:00|27784.4|27774.6|27782.9|27773.1|27784.7|27774.9|27782|27772.2|0
1597096200000|2020-08-10 21:50:00|27782.4|27772.6|27771.7|27761.9|27782.9|27773.1|27771.4|27761.6|0
1597096500000|2020-08-10 21:55:00|27770.8|27761|27759.2|27749.4|27771.8|27762|27759|27749.2|0
1597096800000|2020-08-10 22:00:00|27764.1|27759.3|27765.1|27760.3|27773.6|27768.8|27754.1|27749.3|352
1597097100000|2020-08-10 22:05:00|27765.6|27760.8|27766.6|27761.8|27769.6|27764.8|27764.1|27759.3|62
1597097400000|2020-08-10 22:10:00|27767.1|27762.3|27760.1|27755.3|27767.1|27762.3|27756.1|27751.3|141
1597097700000|2020-08-10 22:15:00|27759.1|27754.3|27764.6|27759.8|27766.6|27761.8|27754.1|27749.3|328
1597098000000|2020-08-10 22:20:00|27765.1|27760.3|27763.1|27758.3|27768.1|27763.3|27760.1|27755.3|59
1597098300000|2020-08-10 22:25:00|27764.6|27759.8|27769.6|27764.8|27771.1|27766.3|27763.1|27758.3|177
1597098600000|2020-08-10 22:30:00|27770.1|27765.3|27764.1|27759.3|27771.1|27766.3|27763.1|27758.3|65
1597098900000|2020-08-10 22:35:00|27763.6|27758.8|27771.1|27766.3|27776.6|27771.8|27763.1|27758.3|116
1597099200000|2020-08-10 22:40:00|27770.6|27765.8|27757.6|27752.8|27770.6|27765.8|27754.6|27749.8|156
1597099500000|2020-08-10 22:45:00|27758.1|27753.3|27754.1|27749.3|27760.1|27755.3|27746.1|27741.3|218
1597099800000|2020-08-10 22:50:00|27754.6|27749.8|27745.1|27740.3|27755.6|27750.8|27742.1|27737.3|195
1597100100000|2020-08-10 22:55:00|27744.6|27739.8|27743.6|27738.8|27746.1|27741.3|27738.1|27733.3|78
1597100400000|2020-08-10 23:00:00|27743.1|27738.3|27747.1|27742.3|27747.6|27742.8|27732.1|27727.3|176
1597100700000|2020-08-10 23:05:00|27747.6|27742.8|27745.6|27740.8|27751.1|27746.3|27737.1|27732.3|162
1597101000000|2020-08-10 23:10:00|27746.6|27741.8|27743.1|27738.3|27747.1|27742.3|27739.1|27734.3|23
1597101300000|2020-08-10 23:15:00|27742.6|27737.8|27742.1|27737.3|27749.6|27744.8|27737.1|27732.3|214
1597101600000|2020-08-10 23:20:00|27742.6|27737.8|27751.1|27746.3|27758.6|27753.8|27742.6|27737.8|186
1597101900000|2020-08-10 23:25:00|27751.6|27746.8|27745.6|27740.8|27753.1|27748.3|27745.1|27740.3|34
1597102200000|2020-08-10 23:30:00|27746.1|27741.3|27763.6|27758.8|27764.1|27759.3|27742.1|27737.3|212
1597102500000|2020-08-10 23:35:00|27763.1|27758.3|27773.1|27768.3|27779.1|27774.3|27761.6|27756.8|194
1597102800000|2020-08-10 23:40:00|27774.1|27769.3|27788.6|27783.8|27788.6|27783.8|27768.1|27763.3|283
1597103100000|2020-08-10 23:45:00|27789.1|27784.3|27780.1|27775.3|27789.1|27784.3|27777.1|27772.3|275
1597103400000|2020-08-10 23:50:00|27779.6|27774.8|27787.1|27782.3|27787.6|27782.8|27777.1|27772.3|255
1597103700000|2020-08-10 23:55:00|27786.6|27781.8|27780.6|27775.8|27788.6|27783.8|27778.6|27773.8|159
1597104000000|2020-08-11 00:00:00|27780.1|27775.3|27775.6|27770.8|27785.6|27780.8|27768.1|27763.3|311
1597104300000|2020-08-11 00:05:00|27777.1|27772.3|27763.1|27758.3|27782.1|27777.3|27761.6|27756.8|236
1597104600000|2020-08-11 00:10:00|27765.1|27760.3|27760.1|27755.3|27770.1|27765.3|27757.1|27752.3|150
1597104900000|2020-08-11 00:15:00|27759.6|27754.8|27762.6|27757.8|27771.6|27766.8|27754.6|27749.8|247
1597105200000|2020-08-11 00:20:00|27763.1|27758.3|27763.6|27758.8|27764.6|27759.8|27757.1|27752.3|64
1597105500000|2020-08-11 00:25:00|27764.1|27759.3|27763.1|27758.3|27767.1|27762.3|27748.1|27743.3|198
1597105800000|2020-08-11 00:30:00|27763.6|27758.8|27792.6|27787.8|27796.1|27791.3|27763.6|27758.8|311
1597106100000|2020-08-11 00:35:00|27792.1|27787.3|27793.6|27788.8|27801.1|27796.3|27789.1|27784.3|143
1597106400000|2020-08-11 00:40:00|27794.1|27789.3|27788.6|27783.8|27809.1|27804.3|27788.6|27783.8|287
1597106700000|2020-08-11 00:45:00|27788.1|27783.3|27790.1|27785.3|27794.6|27789.8|27770.6|27765.8|520
1597107000000|2020-08-11 00:50:00|27789.6|27784.8|27797.1|27792.3|27798.1|27793.3|27786.6|27781.8|71
1597107300000|2020-08-11 00:55:00|27796.6|27791.8|27796.6|27791.8|27802.6|27797.8|27794.1|27789.3|80
1597107600000|2020-08-11 01:00:00|27796.1|27791.3|27783.6|27778.8|27804.1|27799.3|27782.1|27777.3|160
1597107900000|2020-08-11 01:05:00|27784.1|27779.3|27794.1|27789.3|27796.6|27791.8|27782.1|27777.3|107
1597108200000|2020-08-11 01:10:00|27794.6|27789.8|27794.1|27789.3|27798.1|27793.3|27789.1|27784.3|100
1597108500000|2020-08-11 01:15:00|27794.6|27789.8|27814.1|27809.3|27819.1|27814.3|27793.6|27788.8|241
1597108800000|2020-08-11 01:20:00|27814.6|27809.8|27808.1|27803.3|27816.6|27811.8|27798.1|27793.3|449
1597109100000|2020-08-11 01:25:00|27808.6|27803.8|27811.6|27806.8|27818.1|27813.3|27806.1|27801.3|198
1597109400000|2020-08-11 01:30:00|27812.1|27807.3|27817.1|27812.3|27827.1|27822.3|27812.1|27807.3|231
1597109700000|2020-08-11 01:35:00|27816.6|27811.8|27822.1|27817.3|27827.1|27822.3|27816.1|27811.3|253
1597110000000|2020-08-11 01:40:00|27822.6|27817.8|27821.1|27816.3|27829.1|27824.3|27820.1|27815.3|211
1597110300000|2020-08-11 01:45:00|27822.1|27817.3|27834.1|27829.3|27836.6|27831.8|27822.1|27817.3|151
1597110600000|2020-08-11 01:50:00|27835.1|27830.3|27833.1|27828.3|27839.1|27834.3|27832.1|27827.3|149
1597110900000|2020-08-11 01:55:00|27833.6|27828.8|27833.1|27828.3|27839.1|27834.3|27831.6|27826.8|103
1597111200000|2020-08-11 02:00:00|27832.6|27827.8|27851.6|27846.8|27854.1|27849.3|27832.6|27827.8|269
1597111500000|2020-08-11 02:05:00|27852.1|27847.3|27860.1|27855.3|27865.6|27860.8|27849.6|27844.8|297
1597111800000|2020-08-11 02:10:00|27859.1|27854.3|27862.6|27857.8|27865.6|27860.8|27859.1|27854.3|221
1597112100000|2020-08-11 02:15:00|27863.1|27858.3|27853.1|27848.3|27864.6|27859.8|27853.1|27848.3|120
1597112400000|2020-08-11 02:20:00|27852.6|27847.8|27853.1|27848.3|27859.1|27854.3|27849.6|27844.8|127
1597112700000|2020-08-11 02:25:00|27852.6|27847.8|27848.1|27843.3|27854.1|27849.3|27847.6|27842.8|101
1597113000000|2020-08-11 02:30:00|27848.6|27843.8|27859.1|27854.3|27860.6|27855.8|27848.6|27843.8|110
1597113300000|2020-08-11 02:35:00|27858.1|27853.3|27852.1|27847.3|27863.6|27858.8|27852.1|27847.3|97
1597113600000|2020-08-11 02:40:00|27849.1|27844.3|27854.1|27849.3|27855.1|27850.3|27845.1|27840.3|117
1597113900000|2020-08-11 02:45:00|27853.6|27848.8|27854.1|27849.3|27861.1|27856.3|27853.1|27848.3|84
1597114200000|2020-08-11 02:50:00|27853.6|27848.8|27857.1|27852.3|27859.1|27854.3|27849.1|27844.3|91
1597114500000|2020-08-11 02:55:00|27856.6|27851.8|27855.1|27850.3|27858.6|27853.8|27854.1|27849.3|62
1597114800000|2020-08-11 03:00:00|27859.1|27854.3|27868.1|27863.3|27868.6|27863.8|27857.1|27852.3|206
1597115100000|2020-08-11 03:05:00|27869.1|27864.3|27864.1|27859.3|27872.6|27867.8|27863.1|27858.3|112
1597115400000|2020-08-11 03:10:00|27863.6|27858.8|27863.6|27858.8|27865.6|27860.8|27862.1|27857.3|82
1597115700000|2020-08-11 03:15:00|27864.1|27859.3|27859.1|27854.3|27868.1|27863.3|27856.1|27851.3|93
1597116000000|2020-08-11 03:20:00|27858.6|27853.8|27867.6|27862.8|27867.6|27862.8|27857.1|27852.3|112
1597116300000|2020-08-11 03:25:00|27866.1|27861.3|27869.6|27864.8|27871.1|27866.3|27864.1|27859.3|65
1597116600000|2020-08-11 03:30:00|27869.1|27864.3|27866.1|27861.3|27871.1|27866.3|27865.1|27860.3|79
1597116900000|2020-08-11 03:35:00|27866.6|27861.8|27875.1|27870.3|27875.6|27870.8|27866.6|27861.8|137
1597117200000|2020-08-11 03:40:00|27875.6|27870.8|27875.1|27870.3|27876.6|27871.8|27873.1|27868.3|65
1597117500000|2020-08-11 03:45:00|27875.6|27870.8|27877.1|27872.3|27878.1|27873.3|27873.6|27868.8|63
1597117800000|2020-08-11 03:50:00|27876.6|27871.8|27875.6|27870.8|27877.6|27872.8|27874.6|27869.8|54
1597118100000|2020-08-11 03:55:00|27876.1|27871.3|27872.1|27867.3|27876.1|27871.3|27871.6|27866.8|43
1597118400000|2020-08-11 04:00:00|27870.1|27865.3|27873.6|27868.8|27874.1|27869.3|27868.1|27863.3|64
1597118700000|2020-08-11 04:05:00|27874.1|27869.3|27877.6|27872.8|27885.1|27880.3|27874.1|27869.3|150
1597119000000|2020-08-11 04:10:00|27877.1|27872.3|27869.6|27864.8|27877.1|27872.3|27864.1|27859.3|170
1597119300000|2020-08-11 04:15:00|27870.1|27865.3|27870.6|27865.8|27872.1|27867.3|27866.6|27861.8|72
1597119600000|2020-08-11 04:20:00|27871.1|27866.3|27868.1|27863.3|27873.1|27868.3|27866.6|27861.8|65
1597119900000|2020-08-11 04:25:00|27868.6|27863.8|27876.1|27871.3|27876.1|27871.3|27866.6|27861.8|52
1597120200000|2020-08-11 04:30:00|27875.6|27870.8|27869.1|27864.3|27876.1|27871.3|27869.1|27864.3|67
1597120500000|2020-08-11 04:35:00|27868.6|27863.8|27860.1|27855.3|27870.1|27865.3|27854.1|27849.3|126
1597120800000|2020-08-11 04:40:00|27859.1|27854.3|27866.1|27861.3|27870.6|27865.8|27857.1|27852.3|118
1597121100000|2020-08-11 04:45:00|27865.6|27860.8|27860.6|27855.8|27866.1|27861.3|27858.1|27853.3|36
1597121400000|2020-08-11 04:50:00|27861.1|27856.3|27856.1|27851.3|27863.1|27858.3|27853.6|27848.8|55
1597121700000|2020-08-11 04:55:00|27855.6|27850.8|27854.1|27849.3|27858.1|27853.3|27853.6|27848.8|68
1597122000000|2020-08-11 05:00:00|27853.6|27848.8|27858.1|27853.3|27859.6|27854.8|27851.6|27846.8|121
1597122300000|2020-08-11 05:05:00|27857.6|27852.8|27872.6|27867.8|27873.6|27868.8|27856.6|27851.8|97
1597122600000|2020-08-11 05:10:00|27872.1|27867.3|27873.6|27868.8|27875.1|27870.3|27868.6|27863.8|77
1597122900000|2020-08-11 05:15:00|27874.1|27869.3|27875.1|27870.3|27875.6|27870.8|27872.1|27867.3|44
1597123200000|2020-08-11 05:20:00|27875.6|27870.8|27879.1|27874.3|27885.1|27880.3|27874.1|27869.3|148
1597123500000|2020-08-11 05:25:00|27878.6|27873.8|27874.1|27869.3|27882.1|27877.3|27872.1|27867.3|75
1597123800000|2020-08-11 05:30:00|27873.6|27868.8|27869.6|27864.8|27882.6|27877.8|27866.1|27861.3|311
1597124100000|2020-08-11 05:35:00|27869.1|27864.3|27862.6|27857.8|27870.6|27865.8|27861.6|27856.8|79
1597124400000|2020-08-11 05:40:00|27863.1|27858.3|27861.6|27856.8|27866.1|27861.3|27857.6|27852.8|89
1597124700000|2020-08-11 05:45:00|27861.1|27856.3|27870.1|27865.3|27870.6|27865.8|27855.1|27850.3|122
1597125000000|2020-08-11 05:50:00|27870.6|27865.8|27881.1|27876.3|27881.1|27876.3|27870.6|27865.8|126
1597125300000|2020-08-11 05:55:00|27880.6|27875.8|27877.1|27872.3|27882.1|27877.3|27869.6|27864.8|112
1597125600000|2020-08-11 06:00:00|27876.5|27872.9|27933.5|27929.9|27936|27932.4|27875.5|27871.9|943
1597125900000|2020-08-11 06:05:00|27934|27930.4|27915.5|27911.9|27934.5|27930.9|27914.5|27910.9|524
1597126200000|2020-08-11 06:10:00|27916|27912.4|27900.5|27896.9|27925.5|27921.9|27899.5|27895.9|317
1597126500000|2020-08-11 06:15:00|27901|27897.4|27885|27881.4|27901.5|27897.9|27882|27878.4|301
1597126800000|2020-08-11 06:20:00|27884.5|27880.9|27865.5|27861.9|27886|27882.4|27860.5|27856.9|391
1597127100000|2020-08-11 06:25:00|27866|27862.4|27863|27859.4|27871.5|27867.9|27854|27850.4|222
1597127400000|2020-08-11 06:30:00|27863.5|27859.9|27859.5|27855.9|27865|27861.4|27853.5|27849.9|256
1597127700000|2020-08-11 06:35:00|27859|27855.4|27863.5|27859.9|27867.5|27863.9|27848.5|27844.9|377
1597128000000|2020-08-11 06:40:00|27864|27860.4|27866.5|27862.9|27872|27868.4|27856.5|27852.9|230
1597128300000|2020-08-11 06:45:00|27865.5|27861.9|27857.5|27853.9|27868.5|27864.9|27851.5|27847.9|204
1597128600000|2020-08-11 06:50:00|27857|27853.4|27851.5|27847.9|27859.5|27855.9|27844|27840.4|288
1597128900000|2020-08-11 06:55:00|27851|27847.4|27861.5|27857.9|27867|27863.4|27848.5|27844.9|232
1597129200000|2020-08-11 07:00:00|27861|27857.4|27889.5|27885.9|27901|27897.4|27859.5|27855.9|788
1597129500000|2020-08-11 07:05:00|27887.5|27883.9|27873.5|27869.9|27894.5|27890.9|27873|27869.4|483
1597129800000|2020-08-11 07:10:00|27874|27870.4|27896.5|27892.9|27896.5|27892.9|27874|27870.4|282
1597130100000|2020-08-11 07:15:00|27897|27893.4|27917.5|27913.9|27932|27928.4|27897|27893.4|642
1597130400000|2020-08-11 07:20:00|27918|27914.4|27930.5|27926.9|27952.5|27948.9|27918|27914.4|935
1597130700000|2020-08-11 07:25:00|27930|27926.4|27928.5|27924.9|27944|27940.4|27926.5|27922.9|419
1597131000000|2020-08-11 07:30:00|27929|27925.4|27950.5|27946.9|27953.5|27949.9|27929|27925.4|646
1597131300000|2020-08-11 07:35:00|27954.5|27950.9|27934.5|27930.9|27964.5|27960.9|27931.5|27927.9|583
1597131600000|2020-08-11 07:40:00|27935|27931.4|27961.5|27957.9|27968.5|27964.9|27935|27931.4|404
1597131900000|2020-08-11 07:45:00|27962|27958.4|27948|27944.4|27965|27961.4|27947.5|27943.9|415
1597132200000|2020-08-11 07:50:00|27948.5|27944.9|27960.5|27956.9|27963|27959.4|27948.5|27944.9|273
1597132500000|2020-08-11 07:55:00|27960|27956.4|27966|27962.4|27968.5|27964.9|27954|27950.4|217
1597132800000|2020-08-11 08:00:00|27965.5|27961.9|27952|27948.4|27976.5|27972.9|27951.5|27947.9|526
1597133100000|2020-08-11 08:05:00|27952.5|27948.9|27957|27953.4|27969.5|27965.9|27951.5|27947.9|375
1597133400000|2020-08-11 08:10:00|27956.5|27952.9|27965.5|27961.9|27983.5|27979.9|27955.5|27951.9|477
1597133700000|2020-08-11 08:15:00|27966|27962.4|27960|27956.4|27980|27976.4|27959|27955.4|299
1597134000000|2020-08-11 08:20:00|27959.5|27955.9|27980.5|27976.9|27998.5|27994.9|27957|27953.4|511
1597134300000|2020-08-11 08:25:00|27981|27977.4|27989.5|27985.9|27992|27988.4|27976.5|27972.9|248
1597134600000|2020-08-11 08:30:00|27990|27986.4|28010.5|28006.9|28012|28008.4|27987|27983.4|662
1597134900000|2020-08-11 08:35:00|28010|28006.4|28025.5|28021.9|28035.5|28031.9|28003|27999.4|887
1597135200000|2020-08-11 08:40:00|28026|28022.4|28033.5|28029.9|28040.5|28036.9|28023.5|28019.9|338
1597135500000|2020-08-11 08:45:00|28034|28030.4|28047.5|28043.9|28050|28046.4|28027|28023.4|501
1597135800000|2020-08-11 08:50:00|28048|28044.4|28050.5|28046.9|28061.5|28057.9|28046.5|28042.9|792
1597136100000|2020-08-11 08:55:00|28050|28046.4|28061.5|28057.9|28064.5|28060.9|28048.5|28044.9|378
1597136400000|2020-08-11 09:00:00|28061|28057.4|28042.5|28038.9|28066.5|28062.9|28041|28037.4|470
1597136700000|2020-08-11 09:05:00|28043|28039.4|28050.5|28046.9|28058.5|28054.9|28037|28033.4|487
1597137000000|2020-08-11 09:10:00|28051|28047.4|28064.5|28060.9|28070.5|28066.9|28047.5|28043.9|335
1597137300000|2020-08-11 09:15:00|28063.5|28059.9|28057.5|28053.9|28068.5|28064.9|28051.5|28047.9|329
1597137600000|2020-08-11 09:20:00|28058|28054.4|28050.5|28046.9|28066|28062.4|28050|28046.4|254
1597137900000|2020-08-11 09:25:00|28050|28046.4|28059.5|28055.9|28068|28064.4|28047|28043.4|347
1597138200000|2020-08-11 09:30:00|28060|28056.4|28072.5|28068.9|28080|28076.4|28053|28049.4|433
1597138500000|2020-08-11 09:35:00|28072|28068.4|28057.5|28053.9|28080|28076.4|28056.5|28052.9|304
1597138800000|2020-08-11 09:40:00|28056.5|28052.9|28057|28053.4|28064.5|28060.9|28054.5|28050.9|270
1597139100000|2020-08-11 09:45:00|28057.5|28053.9|28072.5|28068.9|28076.5|28072.9|28055.5|28051.9|311
1597139400000|2020-08-11 09:50:00|28073|28069.4|28053|28049.4|28075|28071.4|28051.5|28047.9|279
1597139700000|2020-08-11 09:55:00|28053.5|28049.9|28049|28045.4|28065|28061.4|28048|28044.4|229
1597140000000|2020-08-11 10:00:00|28048.5|28044.9|28043.5|28039.9|28052.5|28048.9|28038|28034.4|448
1597140300000|2020-08-11 10:05:00|28044|28040.4|28048.5|28044.9|28060.5|28056.9|28044|28040.4|242
1597140600000|2020-08-11 10:10:00|28049|28045.4|28048.5|28044.9|28053.5|28049.9|28043.5|28039.9|263
1597140900000|2020-08-11 10:15:00|28049|28045.4|28048.5|28044.9|28069|28065.4|28048|28044.4|423
1597141200000|2020-08-11 10:20:00|28048|28044.4|28055.5|28051.9|28061.5|28057.9|28046|28042.4|194
1597141500000|2020-08-11 10:25:00|28056|28052.4|28063.5|28059.9|28066|28062.4|28055.5|28051.9|133
1597141800000|2020-08-11 10:30:00|28063|28059.4|28051.5|28047.9|28063.5|28059.9|28043.5|28039.9|357
1597142100000|2020-08-11 10:35:00|28051|28047.4|28053.5|28049.9|28058.5|28054.9|28049.5|28045.9|199
1597142400000|2020-08-11 10:40:00|28053|28049.4|28051.5|28047.9|28059|28055.4|28044.5|28040.9|176
1597142700000|2020-08-11 10:45:00|28051|28047.4|28040.5|28036.9|28052.5|28048.9|28039.5|28035.9|212
1597143000000|2020-08-11 10:50:00|28040|28036.4|28031|28027.4|28047.5|28043.9|28028|28024.4|503
1597143300000|2020-08-11 10:55:00|28031.5|28027.9|28025.5|28021.9|28032.5|28028.9|28020|28016.4|362
1597143600000|2020-08-11 11:00:00|28024.5|28020.9|28028.5|28024.9|28031|28027.4|28012.5|28008.9|311
1597143900000|2020-08-11 11:05:00|28029|28025.4|28058.5|28054.9|28059.5|28055.9|28028.5|28024.9|463
1597144200000|2020-08-11 11:10:00|28058|28054.4|28036.5|28032.9|28064.5|28060.9|28035|28031.4|498
1597144500000|2020-08-11 11:15:00|28037|28033.4|28044|28040.4|28050|28046.4|28036.5|28032.9|237
1597144800000|2020-08-11 11:20:00|28044.5|28040.9|28024|28020.4|28045.5|28041.9|28018.5|28014.9|460
1597145100000|2020-08-11 11:25:00|28025.5|28021.9|28037.5|28033.9|28039.5|28035.9|28025.5|28021.9|304
1597145400000|2020-08-11 11:30:00|28037|28033.4|28051.5|28047.9|28052|28048.4|28035.5|28031.9|348
1597145700000|2020-08-11 11:35:00|28051|28047.4|28044.5|28040.9|28051.5|28047.9|28035|28031.4|309
1597146000000|2020-08-11 11:40:00|28044|28040.4|28037|28033.4|28049|28045.4|28033.5|28029.9|337
1597146300000|2020-08-11 11:45:00|28036.5|28032.9|28051.5|28047.9|28052|28048.4|28031|28027.4|373
1597146600000|2020-08-11 11:50:00|28052.5|28048.9|28048|28044.4|28062|28058.4|28047.5|28043.9|296
1597146900000|2020-08-11 11:55:00|28047.5|28043.9|28044.5|28040.9|28048.5|28044.9|28031.5|28027.9|366
1597147200000|2020-08-11 12:00:00|28045.5|28041.9|28061.5|28057.9|28065|28061.4|28044|28040.4|436
1597147500000|2020-08-11 12:05:00|28062|28058.4|28063.5|28059.9|28068|28064.4|28056|28052.4|303
1597147800000|2020-08-11 12:10:00|28064|28060.4|28063.5|28059.9|28066|28062.4|28051|28047.4|267
1597148100000|2020-08-11 12:15:00|28064|28060.4|28084|28080.4|28087|28083.4|28059.5|28055.9|624
1597148400000|2020-08-11 12:20:00|28084.5|28080.9|28088.5|28084.9|28089.5|28085.9|28066.5|28062.9|616
1597148700000|2020-08-11 12:25:00|28088|28084.4|28088|28084.4|28092|28088.4|28081.5|28077.9|329
1597149000000|2020-08-11 12:30:00|28087.5|28083.9|28090.5|28086.9|28095.5|28091.9|28078.5|28074.9|750
1597149300000|2020-08-11 12:35:00|28090|28086.4|28114.5|28110.9|28117.5|28113.9|28083|28079.4|912
1597149600000|2020-08-11 12:40:00|28114|28110.4|28121.5|28117.9|28122.5|28118.9|28112|28108.4|510
1597149900000|2020-08-11 12:45:00|28121|28117.4|28127.5|28123.9|28136|28132.4|28104.5|28100.9|1657
1597150200000|2020-08-11 12:50:00|28127|28123.4|28121.5|28117.9|28129.5|28125.9|28112|28108.4|586
1597150500000|2020-08-11 12:55:00|28121|28117.4|28121.5|28117.9|28134.5|28130.9|28116|28112.4|639
1597150800000|2020-08-11 13:00:00|28121|28117.4|28124|28120.4|28136.5|28132.9|28114|28110.4|619
1597151100000|2020-08-11 13:05:00|28124.5|28120.9|28108.5|28104.9|28129|28125.4|28108.5|28104.9|565
1597151400000|2020-08-11 13:10:00|28108|28104.4|28086|28082.4|28114.5|28110.9|28085.5|28081.9|687
1597151700000|2020-08-11 13:15:00|28087|28083.4|28095.5|28091.9|28102.5|28098.9|28082|28078.4|533
1597152000000|2020-08-11 13:20:00|28095|28091.4|28095.5|28091.9|28099.5|28095.9|28088.5|28084.9|332
1597152300000|2020-08-11 13:25:00|28095|28091.4|28073.5|28069.9|28097.5|28093.9|28067|28063.4|824
1597152600000|2020-08-11 13:30:00|28072.3|28069.9|28102.3|28099.9|28133.8|28131.4|28066.8|28064.4|5336
1597152900000|2020-08-11 13:35:00|28101.8|28099.4|28131.8|28129.4|28137.3|28134.9|28095.3|28092.9|3637
1597153200000|2020-08-11 13:40:00|28132.8|28130.4|28131.3|28128.9|28153.8|28151.4|28111.3|28108.9|3216
1597153500000|2020-08-11 13:45:00|28132.3|28129.9|28134.3|28131.9|28157.3|28154.9|28130.3|28127.9|3124
1597153800000|2020-08-11 13:50:00|28134.8|28132.4|28113.8|28111.4|28145.3|28142.9|28100.3|28097.9|3299
1597154100000|2020-08-11 13:55:00|28114.3|28111.9|28088.3|28085.9|28130.3|28127.9|28080.3|28077.9|3384
1597154400000|2020-08-11 14:00:00|28087.3|28084.9|28101.3|28098.9|28107.3|28104.9|28072.3|28069.9|3669
1597154700000|2020-08-11 14:05:00|28100.3|28097.9|28041.3|28038.9|28109.3|28106.9|28037.3|28034.9|4880
1597155000000|2020-08-11 14:10:00|28040.2|28037.8|28053.7|28051.3|28078.2|28075.8|28040.2|28037.8|4729
1597155300000|2020-08-11 14:15:00|28054.2|28051.8|28121.2|28118.8|28122.2|28119.8|28045.2|28042.8|3648
1597155600000|2020-08-11 14:20:00|28120.7|28118.3|28080.2|28077.8|28125.2|28122.8|28076.2|28073.8|2710
1597155900000|2020-08-11 14:25:00|28080.7|28078.3|28114.2|28111.8|28117.7|28115.3|28080.7|28078.3|2175
1597156200000|2020-08-11 14:30:00|28113.2|28110.8|28101.2|28098.8|28120.2|28117.8|28094.2|28091.8|2066
1597156500000|2020-08-11 14:35:00|28102.2|28099.8|28124.2|28121.8|28131.7|28129.3|28097.2|28094.8|2248
1597156800000|2020-08-11 14:40:00|28123.7|28121.3|28117.2|28114.8|28135.2|28132.8|28114.7|28112.3|1555
1597157100000|2020-08-11 14:45:00|28116.7|28114.3|28107.2|28104.8|28145.7|28143.3|28099.2|28096.8|2462
1597157400000|2020-08-11 14:50:00|28108.7|28106.3|28110.2|28107.8|28119.7|28117.3|28102.7|28100.3|1644
1597157700000|2020-08-11 14:55:00|28109.7|28107.3|28107.7|28105.3|28125.7|28123.3|28101.2|28098.8|1251
1597158000000|2020-08-11 15:00:00|28108.2|28105.8|28111.7|28109.3|28133.2|28130.8|28105.2|28102.8|1740
1597158300000|2020-08-11 15:05:00|28111.2|28108.8|28115.2|28112.8|28127.2|28124.8|28111.2|28108.8|1407
1597158600000|2020-08-11 15:10:00|28115.7|28113.3|28094.7|28092.3|28121.2|28118.8|28087.7|28085.3|1594
1597158900000|2020-08-11 15:15:00|28095.2|28092.8|28123.2|28120.8|28125.2|28122.8|28090.2|28087.8|1717
1597159200000|2020-08-11 15:20:00|28123.7|28121.3|28101.2|28098.8|28132.2|28129.8|28098.2|28095.8|1755
1597159500000|2020-08-11 15:25:00|28102.2|28099.8|28085.7|28083.3|28105.2|28102.8|28076.2|28073.8|2226
1597159800000|2020-08-11 15:30:00|28084.7|28082.3|28077.7|28075.3|28092.2|28089.8|28060.2|28057.8|2216
1597160100000|2020-08-11 15:35:00|28077.2|28074.8|28062.2|28059.8|28090.7|28088.3|28060.2|28057.8|1859
1597160400000|2020-08-11 15:40:00|28061.2|28058.8|28061.7|28059.3|28077.7|28075.3|28057.7|28055.3|1344
1597160700000|2020-08-11 15:45:00|28061.2|28058.8|28046.2|28043.8|28068.2|28065.8|28046.2|28043.8|1226
1597161000000|2020-08-11 15:50:00|28045.7|28043.3|28037.2|28034.8|28050.7|28048.3|28028.2|28025.8|1519
1597161300000|2020-08-11 15:55:00|28036.7|28034.3|28063.2|28060.8|28063.2|28060.8|28035.2|28032.8|1662
1597161600000|2020-08-11 16:00:00|28064.2|28061.8|28030.2|28027.8|28071.2|28068.8|28030.2|28027.8|2969
1597161900000|2020-08-11 16:05:00|28028.2|28025.8|28057.2|28054.8|28066.2|28063.8|28025.7|28023.3|1777
1597162200000|2020-08-11 16:10:00|28056.7|28054.3|28059.7|28057.3|28067.2|28064.8|28052.2|28049.8|773
1597162500000|2020-08-11 16:15:00|28060.2|28057.8|28056.7|28054.3|28065.7|28063.3|28055.7|28053.3|702
1597162800000|2020-08-11 16:20:00|28056.2|28053.8|28062.2|28059.8|28070.2|28067.8|28054.2|28051.8|839
1597163100000|2020-08-11 16:25:00|28062.7|28060.3|28081.2|28078.8|28082.7|28080.3|28059.2|28056.8|1164
1597163400000|2020-08-11 16:30:00|28080.7|28078.3|28072.2|28069.8|28083.2|28080.8|28065.7|28063.3|1229
1597163700000|2020-08-11 16:35:00|28071.2|28068.8|28070.7|28068.3|28075.2|28072.8|28057.7|28055.3|614
1597164000000|2020-08-11 16:40:00|28069|28066.6|28060|28057.6|28072.5|28070.1|28049.5|28047.1|721
1597164300000|2020-08-11 16:45:00|28060.5|28058.1|28057|28054.6|28066|28063.6|28055.5|28053.1|795
1597164600000|2020-08-11 16:50:00|28057.5|28055.1|28041|28038.6|28058.5|28056.1|28041|28038.6|1707
1597164900000|2020-08-11 16:55:00|28040.5|28038.1|28044|28041.6|28045.5|28043.1|28023.5|28021.1|1161
1597165200000|2020-08-11 17:00:00|28044.5|28042.1|28039|28036.6|28052.5|28050.1|28031.5|28029.1|830
1597165500000|2020-08-11 17:05:00|28038.5|28036.1|28055.5|28053.1|28057.5|28055.1|28031.5|28029.1|707
1597165800000|2020-08-11 17:10:00|28056|28053.6|28052.5|28050.1|28061.5|28059.1|28049.5|28047.1|785
1597166100000|2020-08-11 17:15:00|28051.5|28049.1|28072.5|28070.1|28072.5|28070.1|28043|28040.6|924
1597166400000|2020-08-11 17:20:00|28072|28069.6|28100.5|28098.1|28102.5|28100.1|28062.5|28060.1|1911
1597166700000|2020-08-11 17:25:00|28101|28098.6|28092.5|28090.1|28105|28102.6|28091.5|28089.1|1049
1597167000000|2020-08-11 17:30:00|28093|28090.6|28087|28084.6|28096.5|28094.1|28085.5|28083.1|1324
1597167300000|2020-08-11 17:35:00|28086.5|28084.1|28096.5|28094.1|28101|28098.6|28083.5|28081.1|1315
1597167600000|2020-08-11 17:40:00|28096|28093.6|28102.5|28100.1|28103.5|28101.1|28091.5|28089.1|1202
1597167900000|2020-08-11 17:45:00|28103|28100.6|28082|28079.6|28103.5|28101.1|28076|28073.6|1250
1597168200000|2020-08-11 17:50:00|28082.5|28080.1|28094.5|28092.1|28099|28096.6|28078.5|28076.1|1203
1597168500000|2020-08-11 17:55:00|28094|28091.6|28108|28105.6|28109.5|28107.1|28086.5|28084.1|996
1597168800000|2020-08-11 18:00:00|28108.5|28106.1|28120|28117.6|28121.5|28119.1|28105.5|28103.1|1014
1597169100000|2020-08-11 18:05:00|28119.5|28117.1|28118|28115.6|28121.5|28119.1|28110|28107.6|626
1597169400000|2020-08-11 18:10:00|28117.5|28115.1|28084|28081.6|28118|28115.6|28084|28081.6|1162
1597169700000|2020-08-11 18:15:00|28083.5|28081.1|28080.5|28078.1|28094.5|28092.1|28059.5|28057.1|1987
1597170000000|2020-08-11 18:20:00|28081|28078.6|28045.5|28043.1|28086|28083.6|28044.5|28042.1|1731
1597170300000|2020-08-11 18:25:00|28045|28042.6|28025.5|28023.1|28056.5|28054.1|28020.5|28018.1|2240
1597170600000|2020-08-11 18:30:00|28026|28023.6|28022.5|28020.1|28031|28028.6|28010|28007.6|1554
1597170900000|2020-08-11 18:35:00|28022|28019.6|27986|27983.6|28025|28022.6|27970.5|27968.1|2269
1597171200000|2020-08-11 18:40:00|27985.5|27983.1|27997.5|27995.1|28015|28012.6|27982.5|27980.1|2025
1597171500000|2020-08-11 18:45:00|27998|27995.6|27970|27967.6|27999|27996.6|27966.5|27964.1|2458
1597171800000|2020-08-11 18:50:00|27969.5|27967.1|27997.5|27995.1|28001.5|27999.1|27956.5|27954.1|1938
1597172100000|2020-08-11 18:55:00|27997|27994.6|28010|28007.6|28011.5|28009.1|27989.5|27987.1|1157
1597172400000|2020-08-11 19:00:00|28011.5|28009.1|27965|27962.6|28014|28011.6|27961.5|27959.1|2224
1597172700000|2020-08-11 19:05:00|27965.5|27963.1|27957.5|27955.1|27987|27984.6|27954|27951.6|2208
1597173000000|2020-08-11 19:10:00|27958|27955.6|27936|27933.6|27997|27994.6|27936|27933.6|3012
1597173300000|2020-08-11 19:15:00|27934|27931.6|27783|27780.6|27944.5|27942.1|27761.5|27759.1|7326
1597173600000|2020-08-11 19:20:00|27784.5|27782.1|27758.5|27756.1|27825.5|27823.1|27755|27752.6|4989
1597173900000|2020-08-11 19:25:00|27759|27756.6|27854.5|27852.1|27861.5|27859.1|27759|27756.6|3777
1597174200000|2020-08-11 19:30:00|27855|27852.6|27756|27753.6|27863|27860.6|27755.5|27753.1|3564
1597174500000|2020-08-11 19:35:00|27756.5|27754.1|27793.5|27791.1|27821.5|27819.1|27756.5|27754.1|3282
1597174800000|2020-08-11 19:40:00|27798.5|27796.1|27759|27756.6|27815.5|27813.1|27741.5|27739.1|4206
1597175100000|2020-08-11 19:45:00|27759.5|27757.1|27718.5|27716.1|27762|27759.6|27697.5|27695.1|4475
1597175400000|2020-08-11 19:50:00|27719|27716.6|27654.1|27651.7|27719|27716.6|27624.1|27621.7|6757
1597175700000|2020-08-11 19:55:00|27655.1|27652.7|27692.6|27690.2|27702.1|27699.7|27648.1|27645.7|6693
1597176000000|2020-08-11 20:00:00|27694.1|27691.7|27660.3|27655.5|27695.3|27691.7|27631.8|27627|2431
1597176300000|2020-08-11 20:05:00|27659.8|27655|27709.3|27704.5|27716.8|27712|27657.3|27652.5|904
1597176600000|2020-08-11 20:10:00|27709.8|27705|27699.6|27689.8|27715.8|27711|27690.8|27686|834
1597176900000|2020-08-11 20:15:00|27701.6|27691.8|27733.8|27724|27735.6|27725.8|27692.7|27682.9|0
1597177200000|2020-08-11 20:20:00|27733.9|27724.1|27736|27726.2|27736.2|27726.4|27723.9|27714.1|0
1597177500000|2020-08-11 20:25:00|27735.7|27725.9|27724|27714.2|27746.9|27737.1|27721.4|27711.6|0
1597177800000|2020-08-11 20:30:00|27718.3|27713.5|27754.3|27749.5|27772.3|27767.5|27713.3|27708.5|699
1597178100000|2020-08-11 20:35:00|27757.3|27752.5|27753.3|27748.5|27763.3|27758.5|27749.3|27744.5|131
1597178400000|2020-08-11 20:40:00|27751.3|27746.5|27748.3|27743.5|27757.3|27752.5|27744.3|27739.5|187
1597178700000|2020-08-11 20:45:00|27747.3|27742.5|27746.3|27741.5|27748.3|27743.5|27741.3|27736.5|69
1597179000000|2020-08-11 20:50:00|27749.3|27744.5|27756.3|27751.5|27756.3|27751.5|27742.3|27737.5|95
1597179300000|2020-08-11 20:55:00|27755.3|27750.5|27754.4|27744.6|27759.3|27754.5|27742.3|27737.5|111
1597179600000|2020-08-11 21:00:00|27754.6|27744.8|27759|27749.2|27759|27749.2|27753.4|27743.6|0
1597179900000|2020-08-11 21:05:00|27756.9|27747.1|27756.5|27746.7|27760.4|27750.6|27753.3|27743.5|0
1597180200000|2020-08-11 21:10:00|27756.3|27746.5|27757.3|27747.5|27759.6|27749.8|27751.7|27741.9|0
1597180500000|2020-08-11 21:15:00|27758.4|27748.6|27762.2|27752.4|27768.5|27758.7|27757.2|27747.4|0
1597180800000|2020-08-11 21:20:00|27763.4|27753.6|27757.4|27747.6|27764.9|27755.1|27754.7|27744.9|0
1597181100000|2020-08-11 21:25:00|27757.7|27747.9|27754|27744.2|27761|27751.2|27754|27744.2|0
1597181400000|2020-08-11 21:30:00|27754.1|27744.3|27740.3|27730.5|27754.3|27744.5|27740.3|27730.5|0
1597181700000|2020-08-11 21:35:00|27740.2|27730.4|27738.8|27729|27740.2|27730.4|27738.2|27728.4|0
1597182000000|2020-08-11 21:40:00|27738.9|27729.1|27732.5|27722.7|27739.8|27730|27728.1|27718.3|0
1597182300000|2020-08-11 21:45:00|27731|27721.2|27729.9|27720.1|27732|27722.2|27728.7|27718.9|0
1597182600000|2020-08-11 21:50:00|27730.3|27720.5|27736.6|27726.8|27736.9|27727.1|27729|27719.2|0
1597182900000|2020-08-11 21:55:00|27736.8|27727|27766.7|27756.9|27770.9|27761.1|27736|27726.2|0
1597183200000|2020-08-11 22:00:00|27775.3|27770.5|27771.8|27767|27781.3|27776.5|27758.8|27754|245
1597183500000|2020-08-11 22:05:00|27772.3|27767.5|27780.3|27775.5|27781.3|27776.5|27769.8|27765|77
1597183800000|2020-08-11 22:10:00|27780.8|27776|27764.3|27759.5|27780.8|27776|27758.8|27754|221
1597184100000|2020-08-11 22:15:00|27763.8|27759|27769.3|27764.5|27774.8|27770|27757.3|27752.5|250
1597184400000|2020-08-11 22:20:00|27769.8|27765|27758.3|27753.5|27772.3|27767.5|27756.3|27751.5|286
1597184700000|2020-08-11 22:25:00|27759.3|27754.5|27738.3|27733.5|27762.3|27757.5|27728.8|27724|352
1597185000000|2020-08-11 22:30:00|27737.8|27733|27761.8|27757|27762.8|27758|27737.8|27733|291
1597185300000|2020-08-11 22:35:00|27762.3|27757.5|27753.8|27749|27765.3|27760.5|27746.8|27742|117
1597185600000|2020-08-11 22:40:00|27753.3|27748.5|27736.8|27732|27753.8|27749|27733.3|27728.5|101
1597185900000|2020-08-11 22:45:00|27735.8|27731|27735.3|27730.5|27735.8|27731|27723.3|27718.5|183
1597186200000|2020-08-11 22:50:00|27735.8|27731|27749.8|27745|27752.8|27748|27735.8|27731|144
1597186500000|2020-08-11 22:55:00|27749.3|27744.5|27745.8|27741|27751.8|27747|27743.8|27739|44
1597186800000|2020-08-11 23:00:00|27745.3|27740.5|27736.3|27731.5|27748.8|27744|27736.3|27731.5|39
1597187100000|2020-08-11 23:05:00|27736.8|27732|27719.3|27714.5|27740.8|27736|27716.8|27712|184
1597187400000|2020-08-11 23:10:00|27719.8|27715|27728.3|27723.5|27735.8|27731|27719.3|27714.5|182
1597187700000|2020-08-11 23:15:00|27727.8|27723|27728.3|27723.5|27731.3|27726.5|27714.3|27709.5|151
1597188000000|2020-08-11 23:20:00|27727.8|27723|27727.8|27723|27731.8|27727|27719.8|27715|165
1597188300000|2020-08-11 23:25:00|27728.3|27723.5|27734.8|27730|27740.3|27735.5|27722.3|27717.5|149
1597188600000|2020-08-11 23:30:00|27735.3|27730.5|27766.3|27761.5|27766.8|27762|27735.3|27730.5|255
1597188900000|2020-08-11 23:35:00|27766.8|27762|27775.3|27770.5|27775.8|27771|27759.3|27754.5|206
1597189200000|2020-08-11 23:40:00|27774.3|27769.5|27777.3|27772.5|27777.8|27773|27760.3|27755.5|218
1597189500000|2020-08-11 23:45:00|27776.8|27772|27758.3|27753.5|27776.8|27772|27756.3|27751.5|282
1597189800000|2020-08-11 23:50:00|27758.8|27754|27756.3|27751.5|27767.3|27762.5|27755.3|27750.5|112
1597190100000|2020-08-11 23:55:00|27756.8|27752|27748.3|27743.5|27766.3|27761.5|27747.8|27743|135
1597190400000|2020-08-12 00:00:00|27749.8|27745|27778.8|27774|27781.3|27776.5|27745.3|27740.5|596
1597190700000|2020-08-12 00:05:00|27778.3|27773.5|27787.3|27782.5|27806.3|27801.5|27774.3|27769.5|381
1597191000000|2020-08-12 00:10:00|27786.3|27781.5|27780.3|27775.5|27790.8|27786|27775.3|27770.5|148
1597191300000|2020-08-12 00:15:00|27779.8|27775|27811.8|27807|27817.8|27813|27779.3|27774.5|380
1597191600000|2020-08-12 00:20:00|27812.3|27807.5|27821.3|27816.5|27823.3|27818.5|27808.3|27803.5|209
1597191900000|2020-08-12 00:25:00|27820.8|27816|27796.3|27791.5|27823.3|27818.5|27793.8|27789|181
1597192200000|2020-08-12 00:30:00|27796.8|27792|27784.8|27780|27800.3|27795.5|27778.8|27774|224
1597192500000|2020-08-12 00:35:00|27784.3|27779.5|27748.3|27743.5|27784.3|27779.5|27747.3|27742.5|390
1597192800000|2020-08-12 00:40:00|27747.8|27743|27756.8|27752|27761.8|27757|27742.8|27738|260
1597193100000|2020-08-12 00:45:00|27757.3|27752.5|27759.3|27754.5|27765.3|27760.5|27732.3|27727.5|426
1597193400000|2020-08-12 00:50:00|27758.3|27753.5|27730.8|27726|27766.3|27761.5|27725.3|27720.5|290
1597193700000|2020-08-12 00:55:00|27732.3|27727.5|27721.8|27717|27740.3|27735.5|27700.3|27695.5|465
1597194000000|2020-08-12 01:00:00|27720.3|27715.5|27742.8|27738|27754.3|27749.5|27710.3|27705.5|317
1597194300000|2020-08-12 01:05:00|27743.3|27738.5|27760.3|27755.5|27765.3|27760.5|27738.3|27733.5|217
1597194600000|2020-08-12 01:10:00|27760.8|27756|27766.8|27762|27771.8|27767|27754.8|27750|199
1597194900000|2020-08-12 01:15:00|27767.3|27762.5|27773.3|27768.5|27780.3|27775.5|27751.8|27747|258
1597195200000|2020-08-12 01:20:00|27772.8|27768|27745.3|27740.5|27773.3|27768.5|27743.3|27738.5|227
1597195500000|2020-08-12 01:25:00|27744.8|27740|27768.8|27764|27774.8|27770|27743.3|27738.5|182
1597195800000|2020-08-12 01:30:00|27769.3|27764.5|27764.8|27760|27782.3|27777.5|27764.3|27759.5|169
1597196100000|2020-08-12 01:35:00|27765.3|27760.5|27778.3|27773.5|27779.3|27774.5|27765.3|27760.5|148
1597196400000|2020-08-12 01:40:00|27775.3|27770.5|27754.3|27749.5|27779.8|27775|27750.3|27745.5|158
1597196700000|2020-08-12 01:45:00|27754.8|27750|27743.3|27738.5|27765.3|27760.5|27741.3|27736.5|323
1597197000000|2020-08-12 01:50:00|27742.8|27738|27758.3|27753.5|27759.3|27754.5|27736.3|27731.5|263
1597197300000|2020-08-12 01:55:00|27757.8|27753|27773.3|27768.5|27773.8|27769|27751.3|27746.5|179
1597197600000|2020-08-12 02:00:00|27772.8|27768|27759.8|27755|27772.8|27768|27751.3|27746.5|203
1597197900000|2020-08-12 02:05:00|27759.3|27754.5|27760.3|27755.5|27785.8|27781|27752.3|27747.5|285
1597198200000|2020-08-12 02:10:00|27760.8|27756|27739.3|27734.5|27761.8|27757|27739.3|27734.5|280
1597198500000|2020-08-12 02:15:00|27738.8|27734|27705.3|27700.5|27744.3|27739.5|27702.3|27697.5|419
1597198800000|2020-08-12 02:20:00|27707.3|27702.5|27728.3|27723.5|27731.8|27727|27699.8|27695|242
1597199100000|2020-08-12 02:25:00|27728.8|27724|27738.3|27733.5|27748.3|27743.5|27727.3|27722.5|183
1597199400000|2020-08-12 02:30:00|27738.8|27734|27743.8|27739|27747.3|27742.5|27724.3|27719.5|154
1597199700000|2020-08-12 02:35:00|27743.3|27738.5|27753.3|27748.5|27753.3|27748.5|27736.3|27731.5|95
1597200000000|2020-08-12 02:40:00|27753.8|27749|27758.3|27753.5|27771.3|27766.5|27746.3|27741.5|229
1597200300000|2020-08-12 02:45:00|27758.8|27754|27744.3|27739.5|27759.3|27754.5|27744.3|27739.5|154
1597200600000|2020-08-12 02:50:00|27744.8|27740|27744.8|27740|27751.3|27746.5|27733.3|27728.5|165
1597200900000|2020-08-12 02:55:00|27745.3|27740.5|27741.8|27737|27754.3|27749.5|27739.3|27734.5|106
1597201200000|2020-08-12 03:00:00|27741.3|27736.5|27760.3|27755.5|27764.8|27760|27739.3|27734.5|184
1597201500000|2020-08-12 03:05:00|27759.8|27755|27734.8|27730|27764.3|27759.5|27732.3|27727.5|161
1597201800000|2020-08-12 03:10:00|27734.3|27729.5|27746.3|27741.5|27752.8|27748|27733.3|27728.5|113
1597202100000|2020-08-12 03:15:00|27744.8|27740|27735.8|27731|27749.3|27744.5|27733.8|27729|160
1597202400000|2020-08-12 03:20:00|27736.3|27731.5|27746.3|27741.5|27756.3|27751.5|27736.3|27731.5|131
1597202700000|2020-08-12 03:25:00|27746.8|27742|27727.8|27723|27747.3|27742.5|27723.8|27719|278
1597203000000|2020-08-12 03:30:00|27728.3|27723.5|27743.3|27738.5|27749.8|27745|27724.3|27719.5|227
1597203300000|2020-08-12 03:35:00|27742.8|27738|27744.3|27739.5|27752.3|27747.5|27741.3|27736.5|175
1597203600000|2020-08-12 03:40:00|27743.8|27739|27749.8|27745|27753.3|27748.5|27741.3|27736.5|69
1597203900000|2020-08-12 03:45:00|27749.3|27744.5|27735.3|27730.5|27755.3|27750.5|27729.8|27725|168
1597204200000|2020-08-12 03:50:00|27735.8|27731|27744.3|27739.5|27750.8|27746|27733.8|27729|102
1597204500000|2020-08-12 03:55:00|27743.8|27739|27756.3|27751.5|27759.8|27755|27743.3|27738.5|146
1597204800000|2020-08-12 04:00:00|27755.8|27751|27754.8|27750|27763.3|27758.5|27750.8|27746|103
1597205100000|2020-08-12 04:05:00|27754.3|27749.5|27751.3|27746.5|27756.3|27751.5|27749.8|27745|22
1597205400000|2020-08-12 04:10:00|27751.8|27747|27761.3|27756.5|27762.8|27758|27751.8|27747|37
1597205700000|2020-08-12 04:15:00|27761.8|27757|27764.3|27759.5|27766.3|27761.5|27759.8|27755|88
1597206000000|2020-08-12 04:20:00|27763.8|27759|27757.3|27752.5|27763.8|27759|27753.3|27748.5|28
1597206300000|2020-08-12 04:25:00|27756.8|27752|27746.3|27741.5|27758.3|27753.5|27736.8|27732|92
1597206600000|2020-08-12 04:30:00|27745.8|27741|27745.8|27741|27751.3|27746.5|27742.3|27737.5|64
1597206900000|2020-08-12 04:35:00|27746.3|27741.5|27749.3|27744.5|27754.3|27749.5|27746.3|27741.5|47
1597207200000|2020-08-12 04:40:00|27749.8|27745|27752.3|27747.5|27754.3|27749.5|27749.3|27744.5|37
1597207500000|2020-08-12 04:45:00|27751.8|27747|27755.8|27751|27764.3|27759.5|27750.3|27745.5|108
1597207800000|2020-08-12 04:50:00|27756.3|27751.5|27735.3|27730.5|27756.8|27752|27729.3|27724.5|313
1597208100000|2020-08-12 04:55:00|27735.8|27731|27729.3|27724.5|27739.3|27734.5|27725.8|27721|225
1597208400000|2020-08-12 05:00:00|27728.8|27724|27722.8|27718|27730.3|27725.5|27709.3|27704.5|268
1597208700000|2020-08-12 05:05:00|27722.3|27717.5|27731.3|27726.5|27733.3|27728.5|27718.8|27714|133
1597209000000|2020-08-12 05:10:00|27731.8|27727|27725.3|27720.5|27732.8|27728|27719.3|27714.5|117
1597209300000|2020-08-12 05:15:00|27725.8|27721|27726.3|27721.5|27732.3|27727.5|27717.3|27712.5|220
1597209600000|2020-08-12 05:20:00|27725.8|27721|27740.3|27735.5|27746.8|27742|27722.3|27717.5|148
1597209900000|2020-08-12 05:25:00|27739.8|27735|27751.8|27747|27755.3|27750.5|27739.8|27735|112
1597210200000|2020-08-12 05:30:00|27751.3|27746.5|27752.3|27747.5|27754.3|27749.5|27743.3|27738.5|104
1597210500000|2020-08-12 05:35:00|27752.8|27748|27759.3|27754.5|27759.3|27754.5|27750.3|27745.5|69
1597210800000|2020-08-12 05:40:00|27759.8|27755|27780.3|27775.5|27780.3|27775.5|27755.3|27750.5|266
1597211100000|2020-08-12 05:45:00|27781.8|27777|27770.8|27766|27785.8|27781|27769.3|27764.5|182
1597211400000|2020-08-12 05:50:00|27770.3|27765.5|27758.3|27753.5|27774.3|27769.5|27758.3|27753.5|163
1597211700000|2020-08-12 05:55:00|27757.8|27753|27766.3|27761.5|27777.3|27772.5|27754.3|27749.5|161
1597212000000|2020-08-12 06:00:00|27765.7|27762.1|27804.7|27801.1|27808.7|27805.1|27764.7|27761.1|396
1597212300000|2020-08-12 06:05:00|27805.2|27801.6|27857.2|27853.6|27858.7|27855.1|27801.7|27798.1|920
1597212600000|2020-08-12 06:10:00|27856.7|27853.1|27848.7|27845.1|27859.2|27855.6|27837.7|27834.1|470
1597212900000|2020-08-12 06:15:00|27848.2|27844.6|27873.7|27870.1|27883.2|27879.6|27846.7|27843.1|707
1597213200000|2020-08-12 06:20:00|27874.7|27871.1|27869.7|27866.1|27878.2|27874.6|27862.7|27859.1|335
1597213500000|2020-08-12 06:25:00|27870.2|27866.6|27857.2|27853.6|27872.7|27869.1|27851.2|27847.6|235
1597213800000|2020-08-12 06:30:00|27857.7|27854.1|27859.7|27856.1|27866.2|27862.6|27852.2|27848.6|202
1597214100000|2020-08-12 06:35:00|27860.2|27856.6|27871.7|27868.1|27879.2|27875.6|27859.7|27856.1|341
1597214400000|2020-08-12 06:40:00|27872.2|27868.6|27884.7|27881.1|27897.7|27894.1|27871.7|27868.1|626
1597214700000|2020-08-12 06:45:00|27884.2|27880.6|27901.7|27898.1|27908.2|27904.6|27882.7|27879.1|444
1597215000000|2020-08-12 06:50:00|27900.7|27897.1|27894.2|27890.6|27904.2|27900.6|27891.7|27888.1|326
1597215300000|2020-08-12 06:55:00|27893.7|27890.1|27883.7|27880.1|27903.2|27899.6|27880.2|27876.6|406
1597215600000|2020-08-12 07:00:00|27884.7|27881.1|27900.7|27897.1|27916.2|27912.6|27869.7|27866.1|1051
1597215900000|2020-08-12 07:05:00|27900.2|27896.6|27919.2|27915.6|27931.7|27928.1|27900.2|27896.6|772
1597216200000|2020-08-12 07:10:00|27920.2|27916.6|27906.2|27902.6|27930.2|27926.6|27905.7|27902.1|757
1597216500000|2020-08-12 07:15:00|27906.7|27903.1|27937.7|27934.1|27941.7|27938.1|27906.7|27903.1|662
1597216800000|2020-08-12 07:20:00|27939.7|27936.1|27953.7|27950.1|27969.2|27965.6|27935.7|27932.1|860
1597217100000|2020-08-12 07:25:00|27954.2|27950.6|27947.7|27944.1|27963.7|27960.1|27943.7|27940.1|551
1597217400000|2020-08-12 07:30:00|27948.2|27944.6|27926.2|27922.6|27956.2|27952.6|27926.2|27922.6|553
1597217700000|2020-08-12 07:35:00|27924.7|27921.1|27933.7|27930.1|27950.7|27947.1|27923.2|27919.6|565
1597218000000|2020-08-12 07:40:00|27934.2|27930.6|27930.7|27927.1|27940.2|27936.6|27928.2|27924.6|286
1597218300000|2020-08-12 07:45:00|27930.2|27926.6|27943.7|27940.1|27950.7|27947.1|27922.7|27919.1|264
1597218600000|2020-08-12 07:50:00|27944.2|27940.6|27952.2|27948.6|27956.2|27952.6|27933.2|27929.6|283
1597218900000|2020-08-12 07:55:00|27951.7|27948.1|27975.7|27972.1|27982.7|27979.1|27948.7|27945.1|447
1597219200000|2020-08-12 08:00:00|27974.7|27971.1|27955.7|27952.1|27983.2|27979.6|27954.7|27951.1|338
1597219500000|2020-08-12 08:05:00|27956.2|27952.6|27940.2|27936.6|27959.7|27956.1|27939.2|27935.6|366
1597219800000|2020-08-12 08:10:00|27940.7|27937.1|27934.7|27931.1|27955.7|27952.1|27931.2|27927.6|480
1597220100000|2020-08-12 08:15:00|27934.2|27930.6|27955.2|27951.6|27957.7|27954.1|27934.2|27930.6|278
1597220400000|2020-08-12 08:20:00|27955.7|27952.1|27952.7|27949.1|27969.7|27966.1|27952.2|27948.6|294
1597220700000|2020-08-12 08:25:00|27953.2|27949.6|27935.7|27932.1|27957.7|27954.1|27935.2|27931.6|295
1597221000000|2020-08-12 08:30:00|27936.2|27932.6|27930.7|27927.1|27946.2|27942.6|27930.7|27927.1|329
1597221300000|2020-08-12 08:35:00|27931.2|27927.6|27945.7|27942.1|27946.2|27942.6|27925.7|27922.1|285
1597221600000|2020-08-12 08:40:00|27946.7|27943.1|27937.7|27934.1|27954.2|27950.6|27937.7|27934.1|182
1597221900000|2020-08-12 08:45:00|27938.2|27934.6|27943.7|27940.1|27947.7|27944.1|27933.7|27930.1|182
1597222200000|2020-08-12 08:50:00|27944.2|27940.6|27928.7|27925.1|27949.7|27946.1|27925.2|27921.6|207
1597222500000|2020-08-12 08:55:00|27928.2|27924.6|27940.7|27937.1|27942.7|27939.1|27926.7|27923.1|178
1597222800000|2020-08-12 09:00:00|27941.2|27937.6|27954.7|27951.1|27954.7|27951.1|27930.7|27927.1|209
1597223100000|2020-08-12 09:05:00|27954.2|27950.6|27947.7|27944.1|27956.7|27953.1|27936.7|27933.1|186
1597223400000|2020-08-12 09:10:00|27948.2|27944.6|27962.7|27959.1|27964.7|27961.1|27945.7|27942.1|142
1597223700000|2020-08-12 09:15:00|27963.2|27959.6|27964.7|27961.1|27966.7|27963.1|27956.2|27952.6|187
1597224000000|2020-08-12 09:20:00|27964.2|27960.6|27970.7|27967.1|27972.7|27969.1|27955.7|27952.1|155
1597224300000|2020-08-12 09:25:00|27971.7|27968.1|27963.7|27960.1|27974.2|27970.6|27956.2|27952.6|185
1597224600000|2020-08-12 09:30:00|27963.2|27959.6|27974.7|27971.1|27977.7|27974.1|27953.7|27950.1|207
1597224900000|2020-08-12 09:35:00|27973.7|27970.1|27953.7|27950.1|27974.2|27970.6|27951.7|27948.1|125
1597225200000|2020-08-12 09:40:00|27955.7|27952.1|27942.7|27939.1|27956.7|27953.1|27939.7|27936.1|186
1597225500000|2020-08-12 09:45:00|27943.2|27939.6|27949.7|27946.1|27952.2|27948.6|27941.2|27937.6|163
1597225800000|2020-08-12 09:50:00|27949.2|27945.6|27946.7|27943.1|27956.7|27953.1|27945.7|27942.1|138
1597226100000|2020-08-12 09:55:00|27947.2|27943.6|27939.7|27936.1|27949.7|27946.1|27937.2|27933.6|147
1597226400000|2020-08-12 10:00:00|27938.7|27935.1|27945.2|27941.6|27952.7|27949.1|27938.7|27935.1|153
1597226700000|2020-08-12 10:05:00|27945.7|27942.1|27958.2|27954.6|27959.2|27955.6|27945.2|27941.6|149
1597227000000|2020-08-12 10:10:00|27957.7|27954.1|27989.7|27986.1|28001.7|27998.1|27956.7|27953.1|523
1597227300000|2020-08-12 10:15:00|27990.2|27986.6|27993.2|27989.6|27994.7|27991.1|27985.7|27982.1|253
1597227600000|2020-08-12 10:20:00|27992.7|27989.1|27983.7|27980.1|27995.2|27991.6|27982.7|27979.1|137
1597227900000|2020-08-12 10:25:00|27984.2|27980.6|27976.7|27973.1|27986.7|27983.1|27972.7|27969.1|199
1597228200000|2020-08-12 10:30:00|27976.2|27972.6|27969.7|27966.1|27980.2|27976.6|27968.2|27964.6|233
1597228500000|2020-08-12 10:35:00|27970.2|27966.6|27971.7|27968.1|27977.2|27973.6|27965.2|27961.6|165
1597228800000|2020-08-12 10:40:00|27972.2|27968.6|27965.7|27962.1|27973.7|27970.1|27963.2|27959.6|121
1597229100000|2020-08-12 10:45:00|27966.2|27962.6|27960.7|27957.1|27970.2|27966.6|27958.2|27954.6|163
1597229400000|2020-08-12 10:50:00|27960.2|27956.6|27958.7|27955.1|27962.7|27959.1|27954.2|27950.6|124
1597229700000|2020-08-12 10:55:00|27958.2|27954.6|27961.7|27958.1|27966.7|27963.1|27957.7|27954.1|182
1597230000000|2020-08-12 11:00:00|27961.2|27957.6|27947.7|27944.1|27961.7|27958.1|27946.7|27943.1|277
1597230300000|2020-08-12 11:05:00|27948.2|27944.6|27951.2|27947.6|27953.7|27950.1|27946.7|27943.1|163
1597230600000|2020-08-12 11:10:00|27950.7|27947.1|27948.7|27945.1|27953.7|27950.1|27940.7|27937.1|152
1597230900000|2020-08-12 11:15:00|27949.2|27945.6|27956.7|27953.1|27962.7|27959.1|27949.2|27945.6|195
1597231200000|2020-08-12 11:20:00|27956.2|27952.6|27936.7|27933.1|27959.7|27956.1|27934.7|27931.1|267
1597231500000|2020-08-12 11:25:00|27937.2|27933.6|27941.7|27938.1|27947.2|27943.6|27926.7|27923.1|292
1597231800000|2020-08-12 11:30:00|27942.2|27938.6|27952.7|27949.1|27958.7|27955.1|27941.2|27937.6|373
1597232100000|2020-08-12 11:35:00|27953.2|27949.6|27943.7|27940.1|27957.7|27954.1|27940.7|27937.1|332
1597232400000|2020-08-12 11:40:00|27943.2|27939.6|27934.2|27930.6|27950.7|27947.1|27929.7|27926.1|260
1597232700000|2020-08-12 11:45:00|27934.7|27931.1|27951.2|27947.6|27952.7|27949.1|27932.2|27928.6|173
1597233000000|2020-08-12 11:50:00|27950.7|27947.1|27952.7|27949.1|27955.7|27952.1|27945.2|27941.6|131
1597233300000|2020-08-12 11:55:00|27953.2|27949.6|27954.2|27950.6|27960.2|27956.6|27939.2|27935.6|260
1597233600000|2020-08-12 12:00:00|27955.2|27951.6|27952.7|27949.1|27959.7|27956.1|27940.7|27937.1|316
1597233900000|2020-08-12 12:05:00|27953.2|27949.6|27948.7|27945.1|27964.7|27961.1|27944.2|27940.6|387
1597234200000|2020-08-12 12:10:00|27949.2|27945.6|27952.2|27948.6|27958.2|27954.6|27949.2|27945.6|191
1597234500000|2020-08-12 12:15:00|27952.7|27949.1|27947.7|27944.1|27954.7|27951.1|27940.2|27936.6|300
1597234800000|2020-08-12 12:20:00|27948.2|27944.6|27948.7|27945.1|27958.2|27954.6|27938.2|27934.6|451
1597235100000|2020-08-12 12:25:00|27949.7|27946.1|27940.7|27937.1|27950.2|27946.6|27939.2|27935.6|330
1597235400000|2020-08-12 12:30:00|27941.2|27937.6|27945.2|27941.6|27950.7|27947.1|27910.7|27907.1|1077
1597235700000|2020-08-12 12:35:00|27944.7|27941.1|27984.2|27980.6|27991.2|27987.6|27943.2|27939.6|726
1597236000000|2020-08-12 12:40:00|27983.7|27980.1|27989.2|27985.6|27996.2|27992.6|27977.7|27974.1|607
1597236300000|2020-08-12 12:45:00|27989.7|27986.1|27991.7|27988.1|28002.7|27999.1|27986.2|27982.6|822
1597236600000|2020-08-12 12:50:00|27991.2|27987.6|27990.7|27987.1|27994.7|27991.1|27983.7|27980.1|579
1597236900000|2020-08-12 12:55:00|27991.2|27987.6|27993.7|27990.1|27995.2|27991.6|27974.7|27971.1|317
1597237200000|2020-08-12 13:00:00|27991.7|27988.1|27993.7|27990.1|28014.7|28011.1|27991.7|27988.1|690
1597237500000|2020-08-12 13:05:00|27993.2|27989.6|27981.7|27978.1|28004.7|28001.1|27981.7|27978.1|338
1597237800000|2020-08-12 13:10:00|27981.2|27977.6|27985.7|27982.1|27996.7|27993.1|27980.7|27977.1|623
1597238100000|2020-08-12 13:15:00|27986.2|27982.6|27989.2|27985.6|27993.2|27989.6|27978.2|27974.6|282
1597238400000|2020-08-12 13:20:00|27989.7|27986.1|27982.7|27979.1|27995.2|27991.6|27979.7|27976.1|291
1597238700000|2020-08-12 13:25:00|27982.2|27978.6|27962.7|27959.1|27986.7|27983.1|27962.2|27958.6|724
1597239000000|2020-08-12 13:30:00|27962.1|27959.7|27947.1|27944.7|27990.1|27987.7|27942.1|27939.7|4825
1597239300000|2020-08-12 13:35:00|27946.6|27944.2|27949.6|27947.2|27979.6|27977.2|27941.1|27938.7|2766
1597239600000|2020-08-12 13:40:00|27949.1|27946.7|27930.6|27928.2|27954.6|27952.2|27921.6|27919.2|2303
1597239900000|2020-08-12 13:45:00|27930.1|27927.7|27906.6|27904.2|27934.1|27931.7|27887.6|27885.2|3266
1597240200000|2020-08-12 13:50:00|27906.1|27903.7|27868.1|27865.7|27908.6|27906.2|27863.6|27861.2|3888
1597240500000|2020-08-12 13:55:00|27868.6|27866.2|27901.6|27899.2|27922.6|27920.2|27858.1|27855.7|3702
1597240800000|2020-08-12 14:00:00|27901.1|27898.7|27910.6|27908.2|27912.6|27910.2|27874.1|27871.7|2168
1597241100000|2020-08-12 14:05:00|27910.1|27907.7|27905.6|27903.2|27932.6|27930.2|27900.1|27897.7|2151
1597241400000|2020-08-12 14:10:00|27905.1|27902.7|27901.4|27899|27919.4|27917|27892.9|27890.5|1493
1597241700000|2020-08-12 14:15:00|27901.9|27899.5|27924.9|27922.5|27928.9|27926.5|27898.9|27896.5|1490
1597242000000|2020-08-12 14:20:00|27925.4|27923|27956.9|27954.5|27957.9|27955.5|27919.4|27917|2124
1597242300000|2020-08-12 14:25:00|27957.4|27955|27946.4|27944|27961.9|27959.5|27927.4|27925|2002
1597242600000|2020-08-12 14:30:00|27946.3|27943.9|27964.8|27962.4|27974.3|27971.9|27946.3|27943.9|2143
1597242900000|2020-08-12 14:35:00|27965.3|27962.9|27945.3|27942.9|27972.8|27970.4|27940.8|27938.4|1397
1597243200000|2020-08-12 14:40:00|27945.8|27943.4|27954.8|27952.4|27974.8|27972.4|27945.8|27943.4|1603
1597243500000|2020-08-12 14:45:00|27955.3|27952.9|27932.3|27929.9|27968.3|27965.9|27928.8|27926.4|1055
1597243800000|2020-08-12 14:50:00|27932.8|27930.4|27961.3|27958.9|27966.3|27963.9|27932.8|27930.4|1814
1597244100000|2020-08-12 14:55:00|27961.8|27959.4|27957.8|27955.4|27985.8|27983.4|27957.3|27954.9|1730
1597244400000|2020-08-12 15:00:00|27955.9|27953.5|27981.9|27979.5|27989.4|27987|27947.9|27945.5|1683
1597244700000|2020-08-12 15:05:00|27982.9|27980.5|27956.9|27954.5|27996.9|27994.5|27943.9|27941.5|1764
1597245000000|2020-08-12 15:10:00|27956.4|27954|27924.9|27922.5|27963.9|27961.5|27919.4|27917|1739
1597245300000|2020-08-12 15:15:00|27925.3|27922.9|27929.8|27927.4|27937.8|27935.4|27914.8|27912.4|1126
1597245600000|2020-08-12 15:20:00|27930.3|27927.9|27924.3|27921.9|27936.8|27934.4|27917.8|27915.4|1008
1597245900000|2020-08-12 15:25:00|27924.8|27922.4|27936.3|27933.9|27947.8|27945.4|27920.8|27918.4|999
1597246200000|2020-08-12 15:30:00|27936.8|27934.4|27950.3|27947.9|27964.8|27962.4|27935.3|27932.9|1127
1597246500000|2020-08-12 15:35:00|27950.8|27948.4|27936.8|27934.4|27953.3|27950.9|27929.3|27926.9|1126
1597246800000|2020-08-12 15:40:00|27937.3|27934.9|27916.8|27914.4|27940.8|27938.4|27915.8|27913.4|1126
1597247100000|2020-08-12 15:45:00|27916.3|27913.9|27906.8|27904.4|27939.8|27937.4|27904.8|27902.4|887
1597247400000|2020-08-12 15:50:00|27907.8|27905.4|27896.8|27894.4|27919.3|27916.9|27889.8|27887.4|1122
1597247700000|2020-08-12 15:55:00|27897.3|27894.9|27913.3|27910.9|27921.3|27918.9|27895.8|27893.4|1146
1597248000000|2020-08-12 16:00:00|27912.8|27910.4|27927.8|27925.4|27930.8|27928.4|27910.3|27907.9|1043
1597248300000|2020-08-12 16:05:00|27926.8|27924.4|27925.8|27923.4|27939.8|27937.4|27922.8|27920.4|927
1597248600000|2020-08-12 16:10:00|27926.3|27923.9|27928.3|27925.9|27934.8|27932.4|27918.8|27916.4|747
1597248900000|2020-08-12 16:15:00|27928.8|27926.4|27944.8|27942.4|27956.8|27954.4|27926.8|27924.4|1115
1597249200000|2020-08-12 16:20:00|27944.3|27941.9|27944.3|27941.9|27950.8|27948.4|27935.8|27933.4|645
1597249500000|2020-08-12 16:25:00|27943.8|27941.4|27936.8|27934.4|27949.8|27947.4|27935.3|27932.9|634
1597249800000|2020-08-12 16:30:00|27937.3|27934.9|27952.3|27949.9|27955.3|27952.9|27935.8|27933.4|506
1597250100000|2020-08-12 16:35:00|27952.8|27950.4|27959.3|27956.9|27960.3|27957.9|27942.8|27940.4|555
1597250400000|2020-08-12 16:40:00|27961.1|27958.7|27948.1|27945.7|27963.6|27961.2|27946.6|27944.2|476
1597250700000|2020-08-12 16:45:00|27948.6|27946.2|27946.1|27943.7|27954.1|27951.7|27936.1|27933.7|541
1597251000000|2020-08-12 16:50:00|27946.6|27944.2|27935.6|27933.2|27946.6|27944.2|27935.6|27933.2|470
1597251300000|2020-08-12 16:55:00|27935.1|27932.7|27905.1|27902.7|27942.1|27939.7|27900.6|27898.2|760
1597251600000|2020-08-12 17:00:00|27904.6|27902.2|27902.6|27900.2|27922.6|27920.2|27901.1|27898.7|757
1597251900000|2020-08-12 17:05:00|27902.1|27899.7|27877.1|27874.7|27908.6|27906.2|27874.6|27872.2|1019
1597252200000|2020-08-12 17:10:00|27876.6|27874.2|27870.6|27868.2|27881.6|27879.2|27866.6|27864.2|800
1597252500000|2020-08-12 17:15:00|27871.1|27868.7|27859.6|27857.2|27877.1|27874.7|27846.6|27844.2|1144
1597252800000|2020-08-12 17:20:00|27858.6|27856.2|27864.6|27862.2|27873.6|27871.2|27858.6|27856.2|676
1597253100000|2020-08-12 17:25:00|27863.6|27861.2|27858.1|27855.7|27874.6|27872.2|27846.6|27844.2|770
1597253400000|2020-08-12 17:30:00|27857.6|27855.2|27882.6|27880.2|27886.6|27884.2|27856.6|27854.2|1169
1597253700000|2020-08-12 17:35:00|27882.1|27879.7|27914.6|27912.2|27915.1|27912.7|27878.1|27875.7|1247
1597254000000|2020-08-12 17:40:00|27914.1|27911.7|27916.1|27913.7|27921.6|27919.2|27911.6|27909.2|598
1597254300000|2020-08-12 17:45:00|27916.6|27914.2|27927.1|27924.7|27928.6|27926.2|27909.6|27907.2|1036
1597254600000|2020-08-12 17:50:00|27926.6|27924.2|27951.6|27949.2|27951.6|27949.2|27926.1|27923.7|803
1597254900000|2020-08-12 17:55:00|27952.1|27949.7|27961.6|27959.2|27962.6|27960.2|27948.1|27945.7|835
1597255200000|2020-08-12 18:00:00|27961.1|27958.7|27964.6|27962.2|27968.6|27966.2|27954.6|27952.2|1457
1597255500000|2020-08-12 18:05:00|27964.1|27961.7|27941.6|27939.2|27966.6|27964.2|27937.1|27934.7|1388
1597255800000|2020-08-12 18:10:00|27942.1|27939.7|27949.1|27946.7|27954.6|27952.2|27940.6|27938.2|741
1597256100000|2020-08-12 18:15:00|27949.6|27947.2|27950.1|27947.7|27956.6|27954.2|27942.1|27939.7|574
1597256400000|2020-08-12 18:20:00|27949.6|27947.2|27957.6|27955.2|27959.6|27957.2|27944.6|27942.2|869
1597256700000|2020-08-12 18:25:00|27957.1|27954.7|27951.1|27948.7|27961.6|27959.2|27948.1|27945.7|466
1597257000000|2020-08-12 18:30:00|27950.6|27948.2|27964.6|27962.2|27967.1|27964.7|27950.1|27947.7|596
1597257300000|2020-08-12 18:35:00|27964.1|27961.7|27948.1|27945.7|27976.6|27974.2|27946.1|27943.7|963
1597257600000|2020-08-12 18:40:00|27947.6|27945.2|27958.6|27956.2|27963.6|27961.2|27946.6|27944.2|567
1597257900000|2020-08-12 18:45:00|27959.1|27956.7|27979.1|27976.7|27979.6|27977.2|27957.1|27954.7|727
1597258200000|2020-08-12 18:50:00|27978.6|27976.2|27972.1|27969.7|27988.1|27985.7|27968.1|27965.7|854
1597258500000|2020-08-12 18:55:00|27971.6|27969.2|27991.6|27989.2|27999.6|27997.2|27970.6|27968.2|937
1597258800000|2020-08-12 19:00:00|27991.1|27988.7|27983.1|27980.7|27999.6|27997.2|27981.6|27979.2|751
1597259100000|2020-08-12 19:05:00|27983.6|27981.2|27982.6|27980.2|27999.6|27997.2|27980.1|27977.7|631
1597259400000|2020-08-12 19:10:00|27983.1|27980.7|28019.1|28016.7|28023.1|28020.7|27981.6|27979.2|1968
1597259700000|2020-08-12 19:15:00|28018.6|28016.2|28033.6|28031.2|28041.6|28039.2|28015.6|28013.2|1234
1597260000000|2020-08-12 19:20:00|28033.2|28030.8|28027.7|28025.3|28036.2|28033.8|28024.7|28022.3|860
1597260300000|2020-08-12 19:25:00|28028.2|28025.8|28035.2|28032.8|28047.2|28044.8|28026.7|28024.3|890
1597260600000|2020-08-12 19:30:00|28035.7|28033.3|27994.7|27992.3|28038.2|28035.8|27972.7|27970.3|2451
1597260900000|2020-08-12 19:35:00|27995.2|27992.8|28000.2|27997.8|28000.7|27998.3|27969.7|27967.3|1587
1597261200000|2020-08-12 19:40:00|27998.2|27995.8|28015.2|28012.8|28023.7|28021.3|27989.2|27986.8|1682
1597261500000|2020-08-12 19:45:00|28015.7|28013.3|27994.2|27991.8|28019.2|28016.8|27986.2|27983.8|1339
1597261800000|2020-08-12 19:50:00|27994.7|27992.3|27978.2|27975.8|28009.7|28007.3|27968.2|27965.8|2436
1597262100000|2020-08-12 19:55:00|27977.7|27975.3|27973.2|27970.8|27999.2|27996.8|27963.7|27961.3|2701
1597262400000|2020-08-12 20:00:00|27973.2|27970.8|27953.9|27949.1|27974.4|27970.8|27930.4|27925.6|2041
1597262700000|2020-08-12 20:05:00|27953.4|27948.6|27959.4|27954.6|27971.4|27966.6|27951.9|27947.1|600
1597263000000|2020-08-12 20:10:00|27959.9|27955.1|27948.1|27938.3|27964.4|27959.6|27933.9|27929.1|817
1597263300000|2020-08-12 20:15:00|27949|27939.2|27947.6|27937.8|27949.2|27939.4|27941.2|27931.4|1
1597263600000|2020-08-12 20:20:00|27947.3|27937.5|27957.9|27948.1|27957.9|27948.1|27946.3|27936.5|0
1597263900000|2020-08-12 20:25:00|27957|27947.2|27961|27951.2|27961|27951.2|27957|27947.2|0
1597264200000|2020-08-12 20:30:00|27942.9|27938.1|27942.9|27938.1|27954.9|27950.1|27940.9|27936.1|130
1597264500000|2020-08-12 20:35:00|27944.9|27940.1|27951.9|27947.1|27954.9|27950.1|27941.9|27937.1|193
1597264800000|2020-08-12 20:40:00|27952.9|27948.1|27936.9|27932.1|27952.9|27948.1|27933.9|27929.1|410
1597265100000|2020-08-12 20:45:00|27937.9|27933.1|27939.9|27935.1|27941.9|27937.1|27937.9|27933.1|134
1597265400000|2020-08-12 20:50:00|27941.9|27937.1|27942.9|27938.1|27946.9|27942.1|27937.9|27933.1|151
1597265700000|2020-08-12 20:55:00|27940.9|27936.1|27951.7|27941.9|27951.7|27945.1|27936.9|27932.1|65
1597266000000|2020-08-12 21:00:00|27951.4|27941.6|27952.2|27942.4|27952.7|27942.9|27951|27941.2|0
1597266300000|2020-08-12 21:05:00|27951|27941.2|27949|27939.2|27951.4|27941.6|27946.6|27936.8|0
1597266600000|2020-08-12 21:10:00|27949.9|27940.1|27948.4|27938.6|27950.1|27940.3|27947|27937.2|0
1597266900000|2020-08-12 21:15:00|27948.5|27938.7|27949.7|27939.9|27949.7|27939.9|27947.9|27938.1|0
1597267200000|2020-08-12 21:20:00|27950.1|27940.3|27951.1|27941.3|27952.4|27942.6|27949.7|27939.9|0
1597267500000|2020-08-12 21:25:00|27950.9|27941.1|27950.4|27940.6|27951.8|27942|27948.2|27938.4|0
1597267800000|2020-08-12 21:30:00|27950.5|27940.7|27951.3|27941.5|27954.6|27944.8|27947.2|27937.4|0
1597268100000|2020-08-12 21:35:00|27951.9|27942.1|27951|27941.2|27952|27942.2|27949.1|27939.3|0
1597268400000|2020-08-12 21:40:00|27949.5|27939.7|27949.1|27939.3|27950|27940.2|27948.8|27939|0
1597268700000|2020-08-12 21:45:00|27948.8|27939|27948.3|27938.5|27949.9|27940.1|27948.3|27938.5|0
1597269000000|2020-08-12 21:50:00|27950.2|27940.4|27951.9|27942.1|27952.5|27942.7|27950.2|27940.4|0
1597269300000|2020-08-12 21:55:00|27951.6|27941.8|27952.2|27942.4|27952.4|27942.6|27947.6|27937.8|0
1597269600000|2020-08-12 22:00:00|27936.9|27932.1|27951.9|27947.1|27957.9|27953.1|27919.9|27915.1|285
1597269900000|2020-08-12 22:05:00|27952.4|27947.6|27945.9|27941.1|27955.4|27950.6|27945.4|27940.6|101
1597270200000|2020-08-12 22:10:00|27944.9|27940.1|27958.9|27954.1|27961.9|27957.1|27943.9|27939.1|111
1597270500000|2020-08-12 22:15:00|27959.4|27954.6|27953.9|27949.1|27960.4|27955.6|27949.4|27944.6|42
1597270800000|2020-08-12 22:20:00|27954.9|27950.1|27943.4|27938.6|27958.4|27953.6|27941.4|27936.6|86
1597271100000|2020-08-12 22:25:00|27943.9|27939.1|27951.9|27947.1|27952.4|27947.6|27939.9|27935.1|141
1597271400000|2020-08-12 22:30:00|27952.9|27948.1|27958.9|27954.1|27961.9|27957.1|27947.9|27943.1|212
1597271700000|2020-08-12 22:35:00|27959.4|27954.6|27953.9|27949.1|27962.4|27957.6|27950.4|27945.6|146
1597272000000|2020-08-12 22:40:00|27954.4|27949.6|27953.9|27949.1|27959.4|27954.6|27950.9|27946.1|188
1597272300000|2020-08-12 22:45:00|27953.4|27948.6|27948.4|27943.6|27954.4|27949.6|27948.4|27943.6|18
1597272600000|2020-08-12 22:50:00|27948.9|27944.1|27953.9|27949.1|27954.4|27949.6|27948.9|27944.1|35
1597272900000|2020-08-12 22:55:00|27953.4|27948.6|27950.9|27946.1|27954.4|27949.6|27950.9|27946.1|29
1597273200000|2020-08-12 23:00:00|27949.4|27944.6|27947.4|27942.6|27956.4|27951.6|27947.4|27942.6|169
1597273500000|2020-08-12 23:05:00|27944.9|27940.1|27940.9|27936.1|27944.9|27940.1|27934.9|27930.1|229
1597273800000|2020-08-12 23:10:00|27941.4|27936.6|27943.9|27939.1|27944.4|27939.6|27934.4|27929.6|184
1597274100000|2020-08-12 23:15:00|27944.4|27939.6|27959.4|27954.6|27961.9|27957.1|27943.9|27939.1|260
1597274400000|2020-08-12 23:20:00|27959.9|27955.1|27952.9|27948.1|27959.9|27955.1|27949.4|27944.6|66
1597274700000|2020-08-12 23:25:00|27953.4|27948.6|27954.9|27950.1|27955.4|27950.6|27944.9|27940.1|74
1597275000000|2020-08-12 23:30:00|27955.4|27950.6|27954.9|27950.1|27957.4|27952.6|27945.9|27941.1|240
1597275300000|2020-08-12 23:35:00|27955.9|27951.1|27953.4|27948.6|27957.9|27953.1|27951.4|27946.6|89
1597275600000|2020-08-12 23:40:00|27953.9|27949.1|27966.4|27961.6|27967.4|27962.6|27952.4|27947.6|136
1597275900000|2020-08-12 23:45:00|27965.9|27961.1|27953.9|27949.1|27966.9|27962.1|27947.9|27943.1|227
1597276200000|2020-08-12 23:50:00|27953.4|27948.6|27954.4|27949.6|27959.9|27955.1|27950.9|27946.1|193
1597276500000|2020-08-12 23:55:00|27953.9|27949.1|27959.9|27955.1|27960.9|27956.1|27950.9|27946.1|57
1597276800000|2020-08-13 00:00:00|27958.9|27954.1|27946.9|27942.1|27965.9|27961.1|27940.4|27935.6|219
1597277100000|2020-08-13 00:05:00|27947.4|27942.6|27973.9|27969.1|27978.9|27974.1|27947.4|27942.6|214
1597277400000|2020-08-13 00:10:00|27974.4|27969.6|27977.4|27972.6|27981.9|27977.1|27973.4|27968.6|101
1597277700000|2020-08-13 00:15:00|27977.9|27973.1|27996.9|27992.1|27999.4|27994.6|27975.9|27971.1|286
1597278000000|2020-08-13 00:20:00|27997.4|27992.6|28001.4|27996.6|28002.9|27998.1|27985.9|27981.1|248
1597278300000|2020-08-13 00:25:00|28000.9|27996.1|27995.9|27991.1|28003.4|27998.6|27992.4|27987.6|132
1597278600000|2020-08-13 00:30:00|27996.4|27991.6|27985.4|27980.6|28008.9|28004.1|27984.4|27979.6|176
1597278900000|2020-08-13 00:35:00|27984.9|27980.1|27975.4|27970.6|27990.9|27986.1|27974.9|27970.1|121
1597279200000|2020-08-13 00:40:00|27975.9|27971.1|27980.9|27976.1|27981.9|27977.1|27971.4|27966.6|98
1597279500000|2020-08-13 00:45:00|27981.4|27976.6|27972.4|27967.6|27989.9|27985.1|27964.4|27959.6|159
1597279800000|2020-08-13 00:50:00|27972.9|27968.1|27939.9|27935.1|27975.4|27970.6|27915.9|27911.1|760
1597280100000|2020-08-13 00:55:00|27939.4|27934.6|27928.9|27924.1|27941.9|27937.1|27925.9|27921.1|242
1597280400000|2020-08-13 01:00:00|27929.9|27925.1|27929.9|27925.1|27939.9|27935.1|27901.9|27897.1|562
1597280700000|2020-08-13 01:05:00|27930.4|27925.6|27933.9|27929.1|27937.9|27933.1|27916.4|27911.6|218
1597281000000|2020-08-13 01:10:00|27934.4|27929.6|27935.9|27931.1|27943.9|27939.1|27923.9|27919.1|137
1597281300000|2020-08-13 01:15:00|27936.9|27932.1|27933.9|27929.1|27950.4|27945.6|27920.4|27915.6|229
1597281600000|2020-08-13 01:20:00|27933.4|27928.6|27933.9|27929.1|27937.9|27933.1|27928.9|27924.1|110
1597281900000|2020-08-13 01:25:00|27933.4|27928.6|27937.9|27933.1|27940.9|27936.1|27928.9|27924.1|81
1597282200000|2020-08-13 01:30:00|27938.4|27933.6|27952.9|27948.1|27962.4|27957.6|27938.4|27933.6|243
1597282500000|2020-08-13 01:35:00|27953.4|27948.6|27929.4|27924.6|27954.9|27950.1|27923.9|27919.1|207
1597282800000|2020-08-13 01:40:00|27929.9|27925.1|27927.9|27923.1|27950.9|27946.1|27924.9|27920.1|133
1597283100000|2020-08-13 01:45:00|27927.4|27922.6|27944.9|27940.1|27945.4|27940.6|27922.4|27917.6|100
1597283400000|2020-08-13 01:50:00|27944.4|27939.6|27930.9|27926.1|27945.9|27941.1|27929.9|27925.1|70
1597283700000|2020-08-13 01:55:00|27930.4|27925.6|27935.9|27931.1|27937.9|27933.1|27925.9|27921.1|110
1597284000000|2020-08-13 02:00:00|27936.9|27932.1|27945.9|27941.1|27945.9|27941.1|27932.9|27928.1|107
1597284300000|2020-08-13 02:05:00|27946.4|27941.6|27929.9|27925.1|27950.4|27945.6|27926.9|27922.1|91
1597284600000|2020-08-13 02:10:00|27929.4|27924.6|27926.9|27922.1|27935.4|27930.6|27913.4|27908.6|154
1597284900000|2020-08-13 02:15:00|27927.4|27922.6|27935.4|27930.6|27937.4|27932.6|27923.9|27919.1|83
1597285200000|2020-08-13 02:20:00|27935.9|27931.1|27938.4|27933.6|27944.9|27940.1|27933.9|27929.1|70
1597285500000|2020-08-13 02:25:00|27937.9|27933.1|27943.4|27938.6|27946.4|27941.6|27935.4|27930.6|69
1597285800000|2020-08-13 02:30:00|27942.9|27938.1|27951.9|27947.1|27963.9|27959.1|27939.9|27935.1|159
1597286100000|2020-08-13 02:35:00|27951.4|27946.6|27956.9|27952.1|27959.9|27955.1|27951.4|27946.6|76
1597286400000|2020-08-13 02:40:00|27954.9|27950.1|27957.9|27953.1|27962.9|27958.1|27954.9|27950.1|115
1597286700000|2020-08-13 02:45:00|27958.4|27953.6|27951.9|27947.1|27959.9|27955.1|27940.9|27936.1|78
1597287000000|2020-08-13 02:50:00|27951.4|27946.6|27960.9|27956.1|27961.9|27957.1|27949.4|27944.6|100
1597287300000|2020-08-13 02:55:00|27961.4|27956.6|27959.9|27955.1|27962.4|27957.6|27956.4|27951.6|64
1597287600000|2020-08-13 03:00:00|27959.4|27954.6|27957.9|27953.1|27962.4|27957.6|27952.4|27947.6|58
1597287900000|2020-08-13 03:05:00|27958.4|27953.6|27952.9|27948.1|27959.9|27955.1|27948.9|27944.1|73
1597288200000|2020-08-13 03:10:00|27953.9|27949.1|27953.9|27949.1|27957.9|27953.1|27948.9|27944.1|41
1597288500000|2020-08-13 03:15:00|27954.4|27949.6|27960.9|27956.1|27963.9|27959.1|27946.4|27941.6|71
1597288800000|2020-08-13 03:20:00|27961.4|27956.6|27954.9|27950.1|27964.9|27960.1|27952.9|27948.1|67
1597289100000|2020-08-13 03:25:00|27954.4|27949.6|27947.4|27942.6|27954.4|27949.6|27940.9|27936.1|129
1597289400000|2020-08-13 03:30:00|27946.9|27942.1|27933.9|27929.1|27953.4|27948.6|27932.9|27928.1|162
1597289700000|2020-08-13 03:35:00|27934.4|27929.6|27935.4|27930.6|27941.4|27936.6|27929.4|27924.6|62
1597290000000|2020-08-13 03:40:00|27934.9|27930.1|27942.4|27937.6|27942.9|27938.1|27931.9|27927.1|77
1597290300000|2020-08-13 03:45:00|27942.9|27938.1|27948.9|27944.1|27951.4|27946.6|27941.9|27937.1|79
1597290600000|2020-08-13 03:50:00|27948.4|27943.6|27945.9|27941.1|27949.4|27944.6|27938.9|27934.1|52
1597290900000|2020-08-13 03:55:00|27946.4|27941.6|27944.9|27940.1|27949.4|27944.6|27942.9|27938.1|53
1597291200000|2020-08-13 04:00:00|27944.4|27939.6|27950.9|27946.1|27953.9|27949.1|27942.9|27938.1|40
1597291500000|2020-08-13 04:05:00|27950.4|27945.6|27950.9|27946.1|27951.9|27947.1|27946.9|27942.1|61
1597291800000|2020-08-13 04:10:00|27951.4|27946.6|27950.9|27946.1|27953.9|27949.1|27947.9|27943.1|51
1597292100000|2020-08-13 04:15:00|27950.4|27945.6|27955.9|27951.1|27955.9|27951.1|27947.9|27943.1|36
1597292400000|2020-08-13 04:20:00|27955.4|27950.6|27953.4|27948.6|27957.9|27953.1|27951.9|27947.1|61
1597292700000|2020-08-13 04:25:00|27952.9|27948.1|27954.9|27950.1|27954.9|27950.1|27949.9|27945.1|26
1597293000000|2020-08-13 04:30:00|27954.4|27949.6|27961.9|27957.1|27963.4|27958.6|27952.9|27948.1|82
1597293300000|2020-08-13 04:35:00|27962.4|27957.6|27965.9|27961.1|27966.9|27962.1|27961.4|27956.6|74
1597293600000|2020-08-13 04:40:00|27966.9|27962.1|27960.9|27956.1|27968.9|27964.1|27959.9|27955.1|74
1597293900000|2020-08-13 04:45:00|27959.9|27955.1|27964.9|27960.1|27965.9|27961.1|27954.9|27950.1|70
1597294200000|2020-08-13 04:50:00|27965.4|27960.6|27962.9|27958.1|27966.4|27961.6|27959.9|27955.1|55
1597294500000|2020-08-13 04:55:00|27963.4|27958.6|27958.4|27953.6|27963.4|27958.6|27956.9|27952.1|66
1597294800000|2020-08-13 05:00:00|27957.9|27953.1|27942.9|27938.1|27957.9|27953.1|27928.9|27924.1|294
1597295100000|2020-08-13 05:05:00|27942.4|27937.6|27937.9|27933.1|27942.9|27938.1|27933.9|27929.1|176
1597295400000|2020-08-13 05:10:00|27937.4|27932.6|27930.9|27926.1|27939.9|27935.1|27926.9|27922.1|150
1597295700000|2020-08-13 05:15:00|27929.4|27924.6|27947.9|27943.1|27947.9|27943.1|27927.9|27923.1|111
1597296000000|2020-08-13 05:20:00|27947.4|27942.6|27947.9|27943.1|27952.4|27947.6|27943.9|27939.1|87
1597296300000|2020-08-13 05:25:00|27948.4|27943.6|27948.4|27943.6|27953.9|27949.1|27944.9|27940.1|64
1597296600000|2020-08-13 05:30:00|27947.9|27943.1|27942.9|27938.1|27948.9|27944.1|27937.9|27933.1|83
1597296900000|2020-08-13 05:35:00|27943.4|27938.6|27941.4|27936.6|27946.9|27942.1|27938.9|27934.1|26
1597297200000|2020-08-13 05:40:00|27940.9|27936.1|27934.9|27930.1|27940.9|27936.1|27929.9|27925.1|104
1597297500000|2020-08-13 05:45:00|27935.4|27930.6|27933.9|27929.1|27937.9|27933.1|27927.4|27922.6|70
1597297800000|2020-08-13 05:50:00|27933.4|27928.6|27921.9|27917.1|27938.9|27934.1|27921.4|27916.6|175
1597298100000|2020-08-13 05:55:00|27921.4|27916.6|27928.4|27923.6|27929.9|27925.1|27920.4|27915.6|103
1597298400000|2020-08-13 06:00:00|27927.8|27924.2|27926.3|27922.7|27947.3|27943.7|27912.3|27908.7|455
1597298700000|2020-08-13 06:05:00|27926.8|27923.2|27908.3|27904.7|27927.3|27923.7|27899.3|27895.7|253
1597299000000|2020-08-13 06:10:00|27907.3|27903.7|27895.3|27891.7|27912.3|27908.7|27885.3|27881.7|343
1597299300000|2020-08-13 06:15:00|27894.8|27891.2|27897.8|27894.2|27898.8|27895.2|27889.8|27886.2|158
1597299600000|2020-08-13 06:20:00|27898.3|27894.7|27897.3|27893.7|27899.8|27896.2|27887.3|27883.7|171
1597299900000|2020-08-13 06:25:00|27897.8|27894.2|27904.8|27901.2|27909.8|27906.2|27897.8|27894.2|196
1597300200000|2020-08-13 06:30:00|27905.3|27901.7|27914.3|27910.7|27916.3|27912.7|27905.3|27901.7|175
1597300500000|2020-08-13 06:35:00|27914.8|27911.2|27914.3|27910.7|27917.3|27913.7|27910.3|27906.7|67
1597300800000|2020-08-13 06:40:00|27913.8|27910.2|27901.8|27898.2|27916.3|27912.7|27899.3|27895.7|110
1597301100000|2020-08-13 06:45:00|27901.3|27897.7|27915.8|27912.2|27917.8|27914.2|27900.3|27896.7|113
1597301400000|2020-08-13 06:50:00|27916.3|27912.7|27927.3|27923.7|27927.3|27923.7|27916.3|27912.7|133
1597301700000|2020-08-13 06:55:00|27926.8|27923.2|27928.8|27925.2|27933.8|27930.2|27924.3|27920.7|148
1597302000000|2020-08-13 07:00:00|27929.3|27925.7|27940.3|27936.7|27943.3|27939.7|27918.3|27914.7|467
1597302300000|2020-08-13 07:05:00|27940.8|27937.2|27948.3|27944.7|27949.8|27946.2|27927.3|27923.7|389
1597302600000|2020-08-13 07:10:00|27948.8|27945.2|27945.3|27941.7|27960.3|27956.7|27940.3|27936.7|332
1597302900000|2020-08-13 07:15:00|27944.8|27941.2|27941.3|27937.7|27947.3|27943.7|27935.8|27932.2|155
1597303200000|2020-08-13 07:20:00|27940.8|27937.2|27945.3|27941.7|27947.8|27944.2|27935.3|27931.7|251
1597303500000|2020-08-13 07:25:00|27945.8|27942.2|27922.8|27919.2|27952.3|27948.7|27911.3|27907.7|388
1597303800000|2020-08-13 07:30:00|27923.3|27919.7|27916.8|27913.2|27923.3|27919.7|27910.8|27907.2|301
1597304100000|2020-08-13 07:35:00|27917.3|27913.7|27927.3|27923.7|27927.3|27923.7|27908.3|27904.7|324
1597304400000|2020-08-13 07:40:00|27926.8|27923.2|27937.3|27933.7|27945.3|27941.7|27918.8|27915.2|257
1597304700000|2020-08-13 07:45:00|27937.8|27934.2|27923.3|27919.7|27943.3|27939.7|27912.3|27908.7|168
1597305000000|2020-08-13 07:50:00|27922.8|27919.2|27929.3|27925.7|27937.8|27934.2|27916.3|27912.7|192
1597305300000|2020-08-13 07:55:00|27928.8|27925.2|27933.3|27929.7|27934.3|27930.7|27918.3|27914.7|119
1597305600000|2020-08-13 08:00:00|27933.8|27930.2|27926.8|27923.2|27951.8|27948.2|27917.3|27913.7|278
1597305900000|2020-08-13 08:05:00|27927.3|27923.7|27909.3|27905.7|27927.3|27923.7|27899.8|27896.2|318
1597306200000|2020-08-13 08:10:00|27909.8|27906.2|27917.8|27914.2|27920.3|27916.7|27906.3|27902.7|169
1597306500000|2020-08-13 08:15:00|27917.3|27913.7|27916.3|27912.7|27926.8|27923.2|27901.3|27897.7|288
1597306800000|2020-08-13 08:20:00|27916.8|27913.2|27907.3|27903.7|27917.3|27913.7|27905.3|27901.7|150
1597307100000|2020-08-13 08:25:00|27906.8|27903.2|27906.3|27902.7|27913.3|27909.7|27899.3|27895.7|170
1597307400000|2020-08-13 08:30:00|27906.8|27903.2|27899.3|27895.7|27906.8|27903.2|27887.3|27883.7|400
1597307700000|2020-08-13 08:35:00|27899.8|27896.2|27919.3|27915.7|27920.8|27917.2|27895.3|27891.7|272
1597308000000|2020-08-13 08:40:00|27919.8|27916.2|27919.3|27915.7|27928.8|27925.2|27916.3|27912.7|184
1597308300000|2020-08-13 08:45:00|27918.8|27915.2|27932.3|27928.7|27937.3|27933.7|27912.8|27909.2|194
1597308600000|2020-08-13 08:50:00|27932.8|27929.2|27936.3|27932.7|27946.3|27942.7|27926.8|27923.2|215
1597308900000|2020-08-13 08:55:00|27936.8|27933.2|27927.3|27923.7|27940.3|27936.7|27923.3|27919.7|194
1597309200000|2020-08-13 09:00:00|27926.8|27923.2|27931.3|27927.7|27934.8|27931.2|27924.3|27920.7|83
1597309500000|2020-08-13 09:05:00|27930.8|27927.2|27929.3|27925.7|27937.3|27933.7|27929.3|27925.7|78
1597309800000|2020-08-13 09:10:00|27928.8|27925.2|27927.3|27923.7|27934.8|27931.2|27925.3|27921.7|129
1597310100000|2020-08-13 09:15:00|27928.3|27924.7|27934.3|27930.7|27947.8|27944.2|27925.3|27921.7|147
1597310400000|2020-08-13 09:20:00|27933.8|27930.2|27924.3|27920.7|27934.3|27930.7|27923.8|27920.2|152
1597310700000|2020-08-13 09:25:00|27924.8|27921.2|27925.3|27921.7|27927.3|27923.7|27917.3|27913.7|128
1597311000000|2020-08-13 09:30:00|27924.8|27921.2|27918.3|27914.7|27929.8|27926.2|27908.3|27904.7|121
1597311300000|2020-08-13 09:35:00|27917.8|27914.2|27908.8|27905.2|27928.3|27924.7|27908.3|27904.7|158
1597311600000|2020-08-13 09:40:00|27909.3|27905.7|27909.3|27905.7|27914.3|27910.7|27904.8|27901.2|193
1597311900000|2020-08-13 09:45:00|27908.8|27905.2|27912.3|27908.7|27916.8|27913.2|27906.8|27903.2|137
1597312200000|2020-08-13 09:50:00|27912.8|27909.2|27919.8|27916.2|27924.3|27920.7|27909.8|27906.2|72
1597312500000|2020-08-13 09:55:00|27920.3|27916.7|27915.3|27911.7|27920.3|27916.7|27907.3|27903.7|68
1597312800000|2020-08-13 10:00:00|27915.8|27912.2|27925.3|27921.7|27925.3|27921.7|27912.8|27909.2|89
1597313100000|2020-08-13 10:05:00|27924.8|27921.2|27918.8|27915.2|27929.3|27925.7|27916.3|27912.7|97
1597313400000|2020-08-13 10:10:00|27918.3|27914.7|27916.8|27913.2|27923.3|27919.7|27916.3|27912.7|46
1597313700000|2020-08-13 10:15:00|27916.3|27912.7|27920.8|27917.2|27922.3|27918.7|27912.3|27908.7|88
1597314000000|2020-08-13 10:20:00|27920.3|27916.7|27923.3|27919.7|27925.3|27921.7|27920.3|27916.7|95
1597314300000|2020-08-13 10:25:00|27924.3|27920.7|27929.8|27926.2|27935.8|27932.2|27920.3|27916.7|136
1597314600000|2020-08-13 10:30:00|27929.3|27925.7|27938.3|27934.7|27938.8|27935.2|27923.3|27919.7|177
1597314900000|2020-08-13 10:35:00|27937.8|27934.2|27946.3|27942.7|27947.3|27943.7|27937.8|27934.2|143
1597315200000|2020-08-13 10:40:00|27946.8|27943.2|27939.3|27935.7|27947.8|27944.2|27938.3|27934.7|69
1597315500000|2020-08-13 10:45:00|27938.8|27935.2|27946.3|27942.7|27946.3|27942.7|27937.8|27934.2|65
1597315800000|2020-08-13 10:50:00|27945.8|27942.2|27938.3|27934.7|27946.3|27942.7|27937.3|27933.7|72
1597316100000|2020-08-13 10:55:00|27940.3|27936.7|27928.3|27924.7|27940.3|27936.7|27923.3|27919.7|209
1597316400000|2020-08-13 11:00:00|27927.8|27924.2|27937.3|27933.7|27941.3|27937.7|27925.8|27922.2|154
1597316700000|2020-08-13 11:05:00|27936.8|27933.2|27936.8|27933.2|27942.3|27938.7|27929.8|27926.2|144
1597317000000|2020-08-13 11:10:00|27937.3|27933.7|27929.8|27926.2|27937.3|27933.7|27928.3|27924.7|103
1597317300000|2020-08-13 11:15:00|27929.3|27925.7|27936.3|27932.7|27940.8|27937.2|27927.3|27923.7|183
1597317600000|2020-08-13 11:20:00|27936.8|27933.2|27912.8|27909.2|27938.8|27935.2|27911.3|27907.7|167
1597317900000|2020-08-13 11:25:00|27913.3|27909.7|27919.3|27915.7|27920.8|27917.2|27908.8|27905.2|113
1597318200000|2020-08-13 11:30:00|27918.8|27915.2|27908.3|27904.7|27922.3|27918.7|27902.3|27898.7|244
1597318500000|2020-08-13 11:35:00|27908.8|27905.2|27909.3|27905.7|27913.3|27909.7|27904.8|27901.2|158
1597318800000|2020-08-13 11:40:00|27908.8|27905.2|27912.3|27908.7|27918.8|27915.2|27906.3|27902.7|183
1597319100000|2020-08-13 11:45:00|27912.8|27909.2|27915.3|27911.7|27919.8|27916.2|27911.3|27907.7|168
1597319400000|2020-08-13 11:50:00|27914.8|27911.2|27910.3|27906.7|27918.3|27914.7|27901.8|27898.2|179
1597319700000|2020-08-13 11:55:00|27910.8|27907.2|27903.3|27899.7|27916.3|27912.7|27903.3|27899.7|164
1597320000000|2020-08-13 12:00:00|27904.3|27900.7|27904.3|27900.7|27908.3|27904.7|27895.8|27892.2|286
1597320300000|2020-08-13 12:05:00|27903.8|27900.2|27914.3|27910.7|27920.3|27916.7|27899.8|27896.2|306
1597320600000|2020-08-13 12:10:00|27913.8|27910.2|27922.3|27918.7|27924.8|27921.2|27913.3|27909.7|268
1597320900000|2020-08-13 12:15:00|27921.8|27918.2|27912.3|27908.7|27921.8|27918.2|27911.8|27908.2|256
1597321200000|2020-08-13 12:20:00|27911.8|27908.2|27901.3|27897.7|27911.8|27908.2|27899.3|27895.7|233
1597321500000|2020-08-13 12:25:00|27901.8|27898.2|27902.3|27898.7|27905.3|27901.7|27900.3|27896.7|142
1597321800000|2020-08-13 12:30:00|27902.8|27899.2|27954.3|27950.7|27964.8|27961.2|27902.8|27899.2|1350
1597322100000|2020-08-13 12:35:00|27953.8|27950.2|27958.8|27955.2|27968.8|27965.2|27944.8|27941.2|685
1597322400000|2020-08-13 12:40:00|27958.3|27954.7|27964.8|27961.2|27969.3|27965.7|27956.8|27953.2|465
1597322700000|2020-08-13 12:45:00|27964.3|27960.7|27960.3|27956.7|27966.3|27962.7|27948.8|27945.2|373
1597323000000|2020-08-13 12:50:00|27959.8|27956.2|27945.8|27942.2|27961.3|27957.7|27943.8|27940.2|328
1597323300000|2020-08-13 12:55:00|27945.3|27941.7|27936.3|27932.7|27948.8|27945.2|27934.3|27930.7|388
1597323600000|2020-08-13 13:00:00|27935.3|27931.7|27907.3|27903.7|27938.3|27934.7|27904.8|27901.2|502
1597323900000|2020-08-13 13:05:00|27906.8|27903.2|27911.3|27907.7|27912.8|27909.2|27893.8|27890.2|689
1597324200000|2020-08-13 13:10:00|27910.3|27906.7|27893.3|27889.7|27913.8|27910.2|27888.3|27884.7|550
1597324500000|2020-08-13 13:15:00|27892.8|27889.2|27904.3|27900.7|27904.8|27901.2|27891.8|27888.2|281
1597324800000|2020-08-13 13:20:00|27904.8|27901.2|27912.8|27909.2|27914.3|27910.7|27902.3|27898.7|235
1597325100000|2020-08-13 13:25:00|27912.3|27908.7|27875.3|27871.7|27913.8|27910.2|27872.8|27869.2|1042
1597325400000|2020-08-13 13:30:00|27874.7|27872.3|27885.2|27882.8|27904.2|27901.8|27856.2|27853.8|5136
1597325700000|2020-08-13 13:35:00|27886.7|27884.3|27881.7|27879.3|27898.7|27896.3|27877.2|27874.8|2841
1597326000000|2020-08-13 13:40:00|27881.2|27878.8|27898.2|27895.8|27914.2|27911.8|27867.2|27864.8|2973
1597326300000|2020-08-13 13:45:00|27899.2|27896.8|27900.7|27898.3|27912.2|27909.8|27881.7|27879.3|2320
1597326600000|2020-08-13 13:50:00|27901.2|27898.8|27947.7|27945.3|27961.7|27959.3|27892.7|27890.3|2908
1597326900000|2020-08-13 13:55:00|27948.2|27945.8|27954.2|27951.8|27961.2|27958.8|27942.2|27939.8|1819
1597327200000|2020-08-13 14:00:00|27953.7|27951.3|27973.2|27970.8|27981.2|27978.8|27941.2|27938.8|2575
1597327500000|2020-08-13 14:05:00|27973.7|27971.3|27956.7|27954.3|27977.2|27974.8|27950.7|27948.3|2231
1597327800000|2020-08-13 14:10:00|27957.2|27954.8|27929.7|27927.3|27959.2|27956.8|27929.7|27927.3|1720
1597328100000|2020-08-13 14:15:00|27930.2|27927.8|27931.7|27929.3|27939.2|27936.8|27914.2|27911.8|1619
1597328400000|2020-08-13 14:20:00|27932.2|27929.8|27916.2|27913.8|27937.7|27935.3|27905.2|27902.8|1356
1597328700000|2020-08-13 14:25:00|27915.7|27913.3|27914.2|27911.8|27933.2|27930.8|27913.7|27911.3|1065
1597329000000|2020-08-13 14:30:00|27913.7|27911.3|27933.2|27930.8|27948.7|27946.3|27909.2|27906.8|1407
1597329300000|2020-08-13 14:35:00|27932.7|27930.3|27897.7|27895.3|27932.7|27930.3|27892.2|27889.8|1426
1597329600000|2020-08-13 14:40:00|27898.2|27895.8|27909.7|27907.3|27912.2|27909.8|27892.2|27889.8|898
1597329900000|2020-08-13 14:45:00|27910.2|27907.8|27899.2|27896.8|27911.2|27908.8|27895.7|27893.3|1176
1597330200000|2020-08-13 14:50:00|27900.2|27897.8|27921.2|27918.8|27926.2|27923.8|27890.2|27887.8|1158
1597330500000|2020-08-13 14:55:00|27921.7|27919.3|27929.7|27927.3|27937.2|27934.8|27913.2|27910.8|1100
1597330800000|2020-08-13 15:00:00|27929.2|27926.8|27918.6|27916.2|27932.6|27930.2|27914.2|27911.8|859
1597331100000|2020-08-13 15:05:00|27919.6|27917.2|27922.6|27920.2|27936.1|27933.7|27913.6|27911.2|1002
1597331400000|2020-08-13 15:10:00|27922.1|27919.7|27938.6|27936.2|27938.6|27936.2|27908.6|27906.2|841
1597331700000|2020-08-13 15:15:00|27938.1|27935.7|27940.6|27938.2|27948.6|27946.2|27937.1|27934.7|1071
1597332000000|2020-08-13 15:20:00|27940.1|27937.7|27930.1|27927.7|27941.6|27939.2|27924.1|27921.7|807
1597332300000|2020-08-13 15:25:00|27929.6|27927.2|27935.6|27933.2|27944.1|27941.7|27927.6|27925.2|676
1597332600000|2020-08-13 15:30:00|27936.1|27933.7|27905.1|27902.7|27937.6|27935.2|27902.6|27900.2|1197
1597332900000|2020-08-13 15:35:00|27905.6|27903.2|27909.6|27907.2|27917.1|27914.7|27900.6|27898.2|1002
1597333200000|2020-08-13 15:40:00|27909.1|27906.7|27919.6|27917.2|27923.1|27920.7|27908.1|27905.7|658
1597333500000|2020-08-13 15:45:00|27918.6|27916.2|27918.6|27916.2|27925.6|27923.2|27915.6|27913.2|641
1597333800000|2020-08-13 15:50:00|27919.1|27916.7|27935.1|27932.7|27939.6|27937.2|27919.1|27916.7|553
1597334100000|2020-08-13 15:55:00|27935.6|27933.2|27923.6|27921.2|27939.1|27936.7|27919.6|27917.2|1008
1597334400000|2020-08-13 16:00:00|27923.1|27920.7|27934.6|27932.2|27936.6|27934.2|27922.6|27920.2|541
1597334700000|2020-08-13 16:05:00|27935.6|27933.2|27943.6|27941.2|27949.6|27947.2|27935.1|27932.7|713
1597335000000|2020-08-13 16:10:00|27944.1|27941.7|27938.1|27935.7|27951.1|27948.7|27937.6|27935.2|462
1597335300000|2020-08-13 16:15:00|27937.6|27935.2|27926.6|27924.2|27942.6|27940.2|27926.6|27924.2|363
1597335600000|2020-08-13 16:20:00|27926.1|27923.7|27930.1|27927.7|27931.6|27929.2|27921.1|27918.7|331
1597335900000|2020-08-13 16:25:00|27930.6|27928.2|27922.1|27919.7|27931.1|27928.7|27918.6|27916.2|516
1597336200000|2020-08-13 16:30:00|27922.6|27920.2|27928.1|27925.7|27936.6|27934.2|27921.6|27919.2|453
1597336500000|2020-08-13 16:35:00|27927.6|27925.2|27935.6|27933.2|27937.6|27935.2|27920.6|27918.2|340
1597336800000|2020-08-13 16:40:00|27937.3|27934.9|27944.8|27942.4|27944.8|27942.4|27935.3|27932.9|357
1597337100000|2020-08-13 16:45:00|27945.3|27942.9|27946.3|27943.9|27950.3|27947.9|27944.8|27942.4|424
1597337400000|2020-08-13 16:50:00|27947.8|27945.4|27942.8|27940.4|27948.8|27946.4|27936.8|27934.4|418
1597337700000|2020-08-13 16:55:00|27943.3|27940.9|27943.8|27941.4|27946.3|27943.9|27935.8|27933.4|248
1597338000000|2020-08-13 17:00:00|27944.3|27941.9|27942.8|27940.4|27965.3|27962.9|27941.3|27938.9|984
1597338300000|2020-08-13 17:05:00|27942.3|27939.9|27935.8|27933.4|27945.3|27942.9|27935.3|27932.9|688
1597338600000|2020-08-13 17:10:00|27935.3|27932.9|27944.3|27941.9|27945.3|27942.9|27934.8|27932.4|485
1597338900000|2020-08-13 17:15:00|27943.8|27941.4|27943.3|27940.9|27944.8|27942.4|27930.3|27927.9|540
1597339200000|2020-08-13 17:20:00|27943.8|27941.4|27914.3|27911.9|27946.8|27944.4|27913.3|27910.9|650
1597339500000|2020-08-13 17:25:00|27913.8|27911.4|27922.3|27919.9|27925.3|27922.9|27910.3|27907.9|875
1597339800000|2020-08-13 17:30:00|27921.8|27919.4|27885.3|27882.9|27925.8|27923.4|27875.3|27872.9|2041
1597340100000|2020-08-13 17:35:00|27886.8|27884.4|27894.8|27892.4|27898.3|27895.9|27880.3|27877.9|937
1597340400000|2020-08-13 17:40:00|27895.3|27892.9|27912.8|27910.4|27914.8|27912.4|27886.3|27883.9|848
1597340700000|2020-08-13 17:45:00|27913.3|27910.9|27936.3|27933.9|27940.8|27938.4|27910.3|27907.9|909
1597341000000|2020-08-13 17:50:00|27936.8|27934.4|27937.3|27934.9|27941.3|27938.9|27926.8|27924.4|633
1597341300000|2020-08-13 17:55:00|27937.8|27935.4|27924.8|27922.4|27939.3|27936.9|27922.8|27920.4|1023
1597341600000|2020-08-13 18:00:00|27925.3|27922.9|27921.8|27919.4|27933.3|27930.9|27899.8|27897.4|1207
1597341900000|2020-08-13 18:05:00|27921.3|27918.9|27919.8|27917.4|27929.8|27927.4|27905.8|27903.4|966
1597342200000|2020-08-13 18:10:00|27920.3|27917.9|27910.3|27907.9|27922.3|27919.9|27895.8|27893.4|1500
1597342500000|2020-08-13 18:15:00|27909.8|27907.4|27873.8|27871.4|27920.3|27917.9|27872.3|27869.9|1373
1597342800000|2020-08-13 18:20:00|27873.3|27870.9|27836.8|27834.4|27878.3|27875.9|27814.3|27811.9|2782
1597343100000|2020-08-13 18:25:00|27837.3|27834.9|27874.8|27872.4|27885.3|27882.9|27837.3|27834.9|1810
1597343400000|2020-08-13 18:30:00|27875.3|27872.9|27867.8|27865.4|27883.8|27881.4|27857.3|27854.9|993
1597343700000|2020-08-13 18:35:00|27867.3|27864.9|27835.3|27832.9|27870.3|27867.9|27819.8|27817.4|1950
1597344000000|2020-08-13 18:40:00|27835.8|27833.4|27838.3|27835.9|27871.3|27868.9|27826.8|27824.4|1795
1597344300000|2020-08-13 18:45:00|27838.8|27836.4|27861.8|27859.4|27890.3|27887.9|27838.3|27835.9|1900
1597344600000|2020-08-13 18:50:00|27862.3|27859.9|27826.3|27823.9|27862.3|27859.9|27788.3|27785.9|3465
1597344900000|2020-08-13 18:55:00|27826.8|27824.4|27818.8|27816.4|27844.8|27842.4|27792.3|27789.9|2226
1597345200000|2020-08-13 19:00:00|27819.3|27816.9|27834.3|27831.9|27844.8|27842.4|27797.8|27795.4|2057
1597345500000|2020-08-13 19:05:00|27834.8|27832.4|27832.3|27829.9|27855.3|27852.9|27813.3|27810.9|1377
1597345800000|2020-08-13 19:10:00|27831.8|27829.4|27853.3|27850.9|27858.3|27855.9|27818.3|27815.9|1506
1597346100000|2020-08-13 19:15:00|27853.8|27851.4|27881.3|27878.9|27884.8|27882.4|27841.8|27839.4|1639
1597346400000|2020-08-13 19:20:00|27880.6|27878.2|27914.1|27911.7|27915.1|27912.7|27878.6|27876.2|1706
1597346700000|2020-08-13 19:25:00|27913.6|27911.2|27906.6|27904.2|27914.6|27912.2|27893.6|27891.2|1003
1597347000000|2020-08-13 19:30:00|27907|27904.6|27909.5|27907.1|27910.5|27908.1|27890|27887.6|1137
1597347300000|2020-08-13 19:35:00|27909|27906.6|27892.5|27890.1|27924.5|27922.1|27889.5|27887.1|1474
1597347600000|2020-08-13 19:40:00|27893|27890.6|27899|27896.6|27911.5|27909.1|27876|27873.6|1110
1597347900000|2020-08-13 19:45:00|27899.6|27897.2|27876.1|27873.7|27901.6|27899.2|27860.1|27857.7|1767
1597348200000|2020-08-13 19:50:00|27875.6|27873.2|27901.6|27899.2|27906.6|27904.2|27862.6|27860.2|1999
1597348500000|2020-08-13 19:55:00|27902.1|27899.7|27900.1|27897.7|27908.6|27906.2|27886.1|27883.7|3168
1597348800000|2020-08-13 20:00:00|27900.7|27895.9|27874.2|27869.4|27904.7|27899.9|27870.7|27865.9|1695
1597349100000|2020-08-13 20:05:00|27874.7|27869.9|27891.2|27886.4|27894.2|27889.4|27873.2|27868.4|503
1597349400000|2020-08-13 20:10:00|27890.7|27885.9|27901.2|27891.4|27907.7|27902.9|27890.2|27885.4|545
1597349700000|2020-08-13 20:15:00|27901.1|27891.3|27901.9|27892.1|27904.3|27894.5|27900|27890.2|1
1597350000000|2020-08-13 20:20:00|27902|27892.2|27903.1|27893.3|27903.7|27893.9|27902|27892.2|0
1597350300000|2020-08-13 20:25:00|27903.2|27893.4|27906.6|27896.8|27906.6|27896.8|27902.8|27893|0
1597350600000|2020-08-13 20:30:00|27902.2|27897.4|27910.2|27905.4|27915.2|27910.4|27898.2|27893.4|149
1597350900000|2020-08-13 20:35:00|27908.2|27903.4|27913.2|27908.4|27918.2|27913.4|27908.2|27903.4|74
1597351200000|2020-08-13 20:40:00|27915.2|27910.4|27918.2|27913.4|27918.2|27913.4|27912.2|27907.4|62
1597351500000|2020-08-13 20:45:00|27917.2|27912.4|27917.2|27912.4|27920.2|27915.4|27910.2|27905.4|85
1597351800000|2020-08-13 20:50:00|27918.2|27913.4|27920.2|27915.4|27926.2|27921.4|27918.2|27913.4|95
1597352100000|2020-08-13 20:55:00|27921.2|27916.4|27909.2|27899.4|27922.2|27917.4|27908.2|27899.4|76
1597352400000|2020-08-13 21:00:00|27908.9|27899.1|27907.4|27897.6|27909|27899.2|27907|27897.2|0
1597352700000|2020-08-13 21:05:00|27907.2|27897.4|27904.9|27895.1|27907.8|27898|27904|27894.2|0
1597353000000|2020-08-13 21:10:00|27904.8|27895|27900.9|27891.1|27904.8|27895|27900.9|27891.1|0
1597353300000|2020-08-13 21:15:00|27901.8|27892|27901.2|27891.4|27903.7|27893.9|27900.3|27890.5|0
1597353600000|2020-08-13 21:20:00|27901.1|27891.3|27902.3|27892.5|27902.3|27892.5|27900.5|27890.7|0
1597353900000|2020-08-13 21:25:00|27902.4|27892.6|27901.6|27891.8|27902.4|27892.6|27901.3|27891.5|0
1597354200000|2020-08-13 21:30:00|27901.5|27891.7|27901.8|27892|27903|27893.2|27901.5|27891.7|0
1597354500000|2020-08-13 21:35:00|27902.7|27892.9|27902.6|27892.8|27902.7|27892.9|27902|27892.2|0
1597354800000|2020-08-13 21:40:00|27902.7|27892.9|27902|27892.2|27903|27893.2|27899.3|27889.5|0
1597355100000|2020-08-13 21:45:00|27902.3|27892.5|27904.2|27894.4|27904.9|27895.1|27902.3|27892.5|0
1597355400000|2020-08-13 21:50:00|27904.3|27894.5|27905|27895.2|27905.2|27895.4|27904.3|27894.5|0
1597355700000|2020-08-13 21:55:00|27905.2|27895.4|27905.4|27895.6|27906.9|27897.1|27904.9|27895.1|0
1597356000000|2020-08-13 22:00:00|27901.2|27896.4|27924.7|27919.9|27928.2|27923.4|27901.2|27896.4|203
1597356300000|2020-08-13 22:05:00|27925.2|27920.4|27915.2|27910.4|27925.2|27920.4|27913.7|27908.9|80
1597356600000|2020-08-13 22:10:00|27916.2|27911.4|27911.7|27906.9|27917.7|27912.9|27911.2|27906.4|157
1597356900000|2020-08-13 22:15:00|27911.2|27906.4|27917.2|27912.4|27918.7|27913.9|27908.7|27903.9|70
1597357200000|2020-08-13 22:20:00|27917.7|27912.9|27917.7|27912.9|27918.7|27913.9|27911.7|27906.9|183
1597357500000|2020-08-13 22:25:00|27918.2|27913.4|27915.2|27910.4|27919.2|27914.4|27912.7|27907.9|197
1597357800000|2020-08-13 22:30:00|27915.7|27910.9|27924.7|27919.9|27926.7|27921.9|27915.2|27910.4|43
1597358100000|2020-08-13 22:35:00|27924.2|27919.4|27927.2|27922.4|27929.2|27924.4|27923.7|27918.9|44
1597358400000|2020-08-13 22:40:00|27927.7|27922.9|27932.2|27927.4|27932.2|27927.4|27925.7|27920.9|74
1597358700000|2020-08-13 22:45:00|27932.7|27927.9|27921.7|27916.9|27936.2|27931.4|27921.7|27916.9|76
1597359000000|2020-08-13 22:50:00|27923.2|27918.4|27930.2|27925.4|27930.2|27925.4|27922.7|27917.9|50
1597359300000|2020-08-13 22:55:00|27929.7|27924.9|27934.2|27929.4|27938.2|27933.4|27928.2|27923.4|149
1597359600000|2020-08-13 23:00:00|27933.7|27928.9|27946.2|27941.4|27946.2|27941.4|27933.7|27928.9|109
1597359900000|2020-08-13 23:05:00|27946.7|27941.9|27950.2|27945.4|27958.7|27953.9|27946.2|27941.4|226
1597360200000|2020-08-13 23:10:00|27950.7|27945.9|27956.2|27951.4|27960.2|27955.4|27948.7|27943.9|165
1597360500000|2020-08-13 23:15:00|27955.7|27950.9|27953.2|27948.4|27956.7|27951.9|27950.2|27945.4|41
1597360800000|2020-08-13 23:20:00|27952.7|27947.9|27952.2|27947.4|27953.2|27948.4|27948.7|27943.9|69
1597361100000|2020-08-13 23:25:00|27952.7|27947.9|27949.2|27944.4|27956.2|27951.4|27947.2|27942.4|136
1597361400000|2020-08-13 23:30:00|27949.7|27944.9|27954.2|27949.4|27955.2|27950.4|27948.7|27943.9|119
1597361700000|2020-08-13 23:35:00|27953.7|27948.9|27959.2|27954.4|27960.7|27955.9|27953.7|27948.9|75
1597362000000|2020-08-13 23:40:00|27960.2|27955.4|27962.7|27957.9|27972.7|27967.9|27959.7|27954.9|630
1597362300000|2020-08-13 23:45:00|27962.2|27957.4|27978.2|27973.4|27978.7|27973.9|27958.7|27953.9|310
1597362600000|2020-08-13 23:50:00|27978.7|27973.9|27967.7|27962.9|27981.2|27976.4|27967.7|27962.9|192
1597362900000|2020-08-13 23:55:00|27968.2|27963.4|27969.2|27964.4|27969.7|27964.9|27962.7|27957.9|98
1597363200000|2020-08-14 00:00:00|27969.7|27964.9|27971.2|27966.4|27973.2|27968.4|27945.2|27940.4|309
1597363500000|2020-08-14 00:05:00|27972.2|27967.4|27972.2|27967.4|27974.7|27969.9|27956.2|27951.4|192
1597363800000|2020-08-14 00:10:00|27972.7|27967.9|27977.7|27972.9|27985.2|27980.4|27970.7|27965.9|267
1597364100000|2020-08-14 00:15:00|27978.2|27973.4|27962.2|27957.4|27981.2|27976.4|27962.2|27957.4|172
1597364400000|2020-08-14 00:20:00|27962.7|27957.9|27953.2|27948.4|27963.2|27958.4|27946.7|27941.9|185
1597364700000|2020-08-14 00:25:00|27952.7|27947.9|27950.2|27945.4|27962.2|27957.4|27945.2|27940.4|211
1597365000000|2020-08-14 00:30:00|27949.7|27944.9|27951.2|27946.4|27956.2|27951.4|27944.7|27939.9|114
1597365300000|2020-08-14 00:35:00|27950.7|27945.9|27949.2|27944.4|27958.2|27953.4|27946.7|27941.9|62
1597365600000|2020-08-14 00:40:00|27949.7|27944.9|27940.2|27935.4|27953.7|27948.9|27937.7|27932.9|114
1597365900000|2020-08-14 00:45:00|27939.7|27934.9|27944.2|27939.4|27945.2|27940.4|27933.2|27928.4|164
1597366200000|2020-08-14 00:50:00|27943.7|27938.9|27931.2|27926.4|27949.2|27944.4|27931.2|27926.4|129
1597366500000|2020-08-14 00:55:00|27932.2|27927.4|27933.2|27928.4|27941.2|27936.4|27925.7|27920.9|117
1597366800000|2020-08-14 01:00:00|27932.7|27927.9|27946.2|27941.4|27949.7|27944.9|27931.7|27926.9|126
1597367100000|2020-08-14 01:05:00|27945.7|27940.9|27943.2|27938.4|27946.2|27941.4|27938.7|27933.9|38
1597367400000|2020-08-14 01:10:00|27943.7|27938.9|27946.2|27941.4|27947.7|27942.9|27926.2|27921.4|133
1597367700000|2020-08-14 01:15:00|27945.7|27940.9|27927.2|27922.4|27947.7|27942.9|27916.7|27911.9|265
1597368000000|2020-08-14 01:20:00|27926.2|27921.4|27921.7|27916.9|27935.2|27930.4|27913.7|27908.9|169
1597368300000|2020-08-14 01:25:00|27922.2|27917.4|27932.2|27927.4|27935.2|27930.4|27922.2|27917.4|72
1597368600000|2020-08-14 01:30:00|27933.2|27928.4|27940.2|27935.4|27951.2|27946.4|27925.7|27920.9|145
1597368900000|2020-08-14 01:35:00|27940.7|27935.9|27947.2|27942.4|27950.2|27945.4|27936.2|27931.4|148
1597369200000|2020-08-14 01:40:00|27946.7|27941.9|27951.7|27946.9|27954.2|27949.4|27946.2|27941.4|76
1597369500000|2020-08-14 01:45:00|27952.2|27947.4|27957.2|27952.4|27959.2|27954.4|27942.2|27937.4|88
1597369800000|2020-08-14 01:50:00|27957.7|27952.9|27950.7|27945.9|27962.7|27957.9|27946.2|27941.4|118
1597370100000|2020-08-14 01:55:00|27950.2|27945.4|27949.2|27944.4|27953.7|27948.9|27945.2|27940.4|48
1597370400000|2020-08-14 02:00:00|27948.7|27943.9|27938.2|27933.4|27949.2|27944.4|27931.7|27926.9|742
1597370700000|2020-08-14 02:05:00|27937.7|27932.9|27946.2|27941.4|27951.2|27946.4|27932.7|27927.9|225
1597371000000|2020-08-14 02:10:00|27945.7|27940.9|27948.2|27943.4|27956.2|27951.4|27942.2|27937.4|99
1597371300000|2020-08-14 02:15:00|27948.7|27943.9|27952.7|27947.9|27959.2|27954.4|27946.7|27941.9|125
1597371600000|2020-08-14 02:20:00|27952.2|27947.4|27945.2|27940.4|27952.7|27947.9|27940.2|27935.4|63
1597371900000|2020-08-14 02:25:00|27944.7|27939.9|27947.2|27942.4|27949.7|27944.9|27942.7|27937.9|53
1597372200000|2020-08-14 02:30:00|27948.7|27943.9|27935.2|27930.4|27952.2|27947.4|27935.2|27930.4|100
1597372500000|2020-08-14 02:35:00|27935.7|27930.9|27943.2|27938.4|27944.2|27939.4|27934.2|27929.4|56
1597372800000|2020-08-14 02:40:00|27943.7|27938.9|27933.2|27928.4|27946.2|27941.4|27933.2|27928.4|57
1597373100000|2020-08-14 02:45:00|27933.7|27928.9|27939.2|27934.4|27940.7|27935.9|27931.2|27926.4|46
1597373400000|2020-08-14 02:50:00|27939.7|27934.9|27930.2|27925.4|27943.2|27938.4|27926.2|27921.4|90
1597373700000|2020-08-14 02:55:00|27929.7|27924.9|27934.2|27929.4|27938.2|27933.4|27924.2|27919.4|110
1597374000000|2020-08-14 03:00:00|27933.7|27928.9|27924.7|27919.9|27933.7|27928.9|27923.7|27918.9|55
1597374300000|2020-08-14 03:05:00|27924.2|27919.4|27926.7|27921.9|27929.2|27924.4|27914.7|27909.9|133
1597374600000|2020-08-14 03:10:00|27927.2|27922.4|27931.2|27926.4|27933.2|27928.4|27924.2|27919.4|44
1597374900000|2020-08-14 03:15:00|27931.7|27926.9|27930.2|27925.4|27937.2|27932.4|27928.2|27923.4|85
1597375200000|2020-08-14 03:20:00|27929.7|27924.9|27941.2|27936.4|27942.2|27937.4|27928.2|27923.4|77
1597375500000|2020-08-14 03:25:00|27940.7|27935.9|27925.2|27920.4|27941.2|27936.4|27924.2|27919.4|59
1597375800000|2020-08-14 03:30:00|27924.7|27919.9|27929.2|27924.4|27930.7|27925.9|27920.2|27915.4|88
1597376100000|2020-08-14 03:35:00|27929.7|27924.9|27930.2|27925.4|27932.2|27927.4|27927.2|27922.4|32
1597376400000|2020-08-14 03:40:00|27931.2|27926.4|27929.2|27924.4|27934.2|27929.4|27928.2|27923.4|64
1597376700000|2020-08-14 03:45:00|27928.7|27923.9|27933.2|27928.4|27935.2|27930.4|27928.2|27923.4|29
1597377000000|2020-08-14 03:50:00|27932.7|27927.9|27927.2|27922.4|27934.2|27929.4|27926.2|27921.4|40
1597377300000|2020-08-14 03:55:00|27927.7|27922.9|27933.2|27928.4|27934.7|27929.9|27926.2|27921.4|30
1597377600000|2020-08-14 04:00:00|27933.7|27928.9|27933.2|27928.4|27937.2|27932.4|27928.7|27923.9|39
1597377900000|2020-08-14 04:05:00|27932.7|27927.9|27937.2|27932.4|27937.2|27932.4|27931.7|27926.9|28
1597378200000|2020-08-14 04:10:00|27937.7|27932.9|27937.2|27932.4|27940.2|27935.4|27936.2|27931.4|40
1597378500000|2020-08-14 04:15:00|27937.7|27932.9|27939.2|27934.4|27941.7|27936.9|27934.7|27929.9|20
1597378800000|2020-08-14 04:20:00|27938.7|27933.9|27937.2|27932.4|27940.7|27935.9|27934.2|27929.4|45
1597379100000|2020-08-14 04:25:00|27937.7|27932.9|27937.2|27932.4|27940.2|27935.4|27937.2|27932.4|27
1597379400000|2020-08-14 04:30:00|27936.7|27931.9|27949.2|27944.4|27949.2|27944.4|27936.7|27931.9|69
1597379700000|2020-08-14 04:35:00|27948.7|27943.9|27948.2|27943.4|27949.7|27944.9|27945.7|27940.9|47
1597380000000|2020-08-14 04:40:00|27948.7|27943.9|27951.2|27946.4|27952.2|27947.4|27946.2|27941.4|94
1597380300000|2020-08-14 04:45:00|27950.7|27945.9|27945.2|27940.4|27951.2|27946.4|27944.2|27939.4|56
1597380600000|2020-08-14 04:50:00|27944.7|27939.9|27943.2|27938.4|27944.7|27939.9|27940.2|27935.4|58
1597380900000|2020-08-14 04:55:00|27942.7|27937.9|27937.2|27932.4|27944.2|27939.4|27936.7|27931.9|56
1597381200000|2020-08-14 05:00:00|27937.7|27932.9|27950.7|27945.9|27950.7|27945.9|27936.2|27931.4|64
1597381500000|2020-08-14 05:05:00|27950.2|27945.4|27947.2|27942.4|27952.2|27947.4|27945.2|27940.4|89
1597381800000|2020-08-14 05:10:00|27947.7|27942.9|27946.2|27941.4|27950.2|27945.4|27944.7|27939.9|47
1597382100000|2020-08-14 05:15:00|27946.7|27941.9|27946.2|27941.4|27949.2|27944.4|27945.7|27940.9|23
1597382400000|2020-08-14 05:20:00|27945.7|27940.9|27955.7|27950.9|27955.7|27950.9|27943.2|27938.4|81
1597382700000|2020-08-14 05:25:00|27955.2|27950.4|27957.2|27952.4|27962.7|27957.9|27953.7|27948.9|106
1597383000000|2020-08-14 05:30:00|27957.7|27952.9|27948.7|27943.9|27958.2|27953.4|27946.2|27941.4|70
1597383300000|2020-08-14 05:35:00|27948.2|27943.4|27953.2|27948.4|27953.2|27948.4|27945.7|27940.9|73
1597383600000|2020-08-14 05:40:00|27952.7|27947.9|27958.2|27953.4|27961.2|27956.4|27952.2|27947.4|141
1597383900000|2020-08-14 05:45:00|27957.7|27952.9|27951.2|27946.4|27962.2|27957.4|27950.2|27945.4|83
1597384200000|2020-08-14 05:50:00|27950.7|27945.9|27956.7|27951.9|27962.2|27957.4|27946.7|27941.9|124
1597384500000|2020-08-14 05:55:00|27957.2|27952.4|27957.2|27952.4|27966.7|27961.9|27954.7|27949.9|132
1597384800000|2020-08-14 06:00:00|27956.6|27953|27954.6|27951|27964.6|27961|27951.6|27948|166
1597385100000|2020-08-14 06:05:00|27955.1|27951.5|27954.6|27951|27962.6|27959|27951.6|27948|115
1597385400000|2020-08-14 06:10:00|27955.6|27952|27967.6|27964|27968.6|27965|27954.1|27950.5|193
1597385700000|2020-08-14 06:15:00|27967.1|27963.5|27981.6|27978|27991.1|27987.5|27966.6|27963|543
1597386000000|2020-08-14 06:20:00|27982.6|27979|27960.6|27957|27983.6|27980|27958.1|27954.5|223
1597386300000|2020-08-14 06:25:00|27960.1|27956.5|27961.6|27958|27963.6|27960|27952.6|27949|146
1597386600000|2020-08-14 06:30:00|27962.1|27958.5|27952.6|27949|27963.1|27959.5|27948.6|27945|108
1597386900000|2020-08-14 06:35:00|27953.1|27949.5|27959.6|27956|27962.6|27959|27952.6|27949|62
1597387200000|2020-08-14 06:40:00|27959.1|27955.5|27968.6|27965|27974.6|27971|27957.1|27953.5|113
1597387500000|2020-08-14 06:45:00|27969.1|27965.5|27975.6|27972|27975.6|27972|27964.6|27961|90
1597387800000|2020-08-14 06:50:00|27975.1|27971.5|27978.1|27974.5|27985.1|27981.5|27967.6|27964|592
1597388100000|2020-08-14 06:55:00|27978.6|27975|27936.1|27932.5|27978.6|27975|27936.1|27932.5|243
1597388400000|2020-08-14 07:00:00|27935.6|27932|27922.6|27919|27943.1|27939.5|27917.1|27913.5|1043
1597388700000|2020-08-14 07:05:00|27922.1|27918.5|27874.6|27871|27922.6|27919|27867.1|27863.5|1240
1597389000000|2020-08-14 07:10:00|27873.6|27870|27886.6|27883|27889.6|27886|27870.6|27867|559
1597389300000|2020-08-14 07:15:00|27886.1|27882.5|27892.6|27889|27893.6|27890|27870.1|27866.5|632
1597389600000|2020-08-14 07:20:00|27892.1|27888.5|27895.6|27892|27901.6|27898|27888.6|27885|438
1597389900000|2020-08-14 07:25:00|27895.1|27891.5|27899.6|27896|27906.6|27903|27891.6|27888|259
1597390200000|2020-08-14 07:30:00|27899.1|27895.5|27888.6|27885|27900.6|27897|27873.1|27869.5|724
1597390500000|2020-08-14 07:35:00|27888.1|27884.5|27887.1|27883.5|27897.6|27894|27883.1|27879.5|262
1597390800000|2020-08-14 07:40:00|27886.6|27883|27855.1|27851.5|27891.6|27888|27853.6|27850|413
1597391100000|2020-08-14 07:45:00|27854.6|27851|27796.6|27793|27854.6|27851|27793.6|27790|1069
1597391400000|2020-08-14 07:50:00|27796.1|27792.5|27800.6|27797|27807.6|27804|27769.6|27766|861
1597391700000|2020-08-14 07:55:00|27800.1|27796.5|27811.6|27808|27816.1|27812.5|27779.6|27776|637
1597392000000|2020-08-14 08:00:00|27812.1|27808.5|27786.6|27783|27812.1|27808.5|27772.6|27769|669
1597392300000|2020-08-14 08:05:00|27787.1|27783.5|27751.6|27748|27793.1|27789.5|27746.6|27743|753
1597392600000|2020-08-14 08:10:00|27752.1|27748.5|27750.6|27747|27752.6|27749|27723.1|27719.5|1067
1597392900000|2020-08-14 08:15:00|27751.1|27747.5|27719.6|27716|27755.6|27752|27718.1|27714.5|774
1597393200000|2020-08-14 08:20:00|27720.6|27717|27704.6|27701|27724.1|27720.5|27694.6|27691|1137
1597393500000|2020-08-14 08:25:00|27704.1|27700.5|27723.1|27719.5|27726.6|27723|27692.1|27688.5|667
1597393800000|2020-08-14 08:30:00|27722.6|27719|27706.1|27702.5|27722.6|27719|27700.1|27696.5|492
1597394100000|2020-08-14 08:35:00|27706.6|27703|27713.6|27710|27729.1|27725.5|27695.1|27691.5|789
1597394400000|2020-08-14 08:40:00|27713.1|27709.5|27707.6|27704|27715.1|27711.5|27702.1|27698.5|253
1597394700000|2020-08-14 08:45:00|27707.1|27703.5|27694.1|27690.5|27707.1|27703.5|27684.6|27681|508
1597395000000|2020-08-14 08:50:00|27694.6|27691|27699.6|27696|27700.6|27697|27681.6|27678|424
1597395300000|2020-08-14 08:55:00|27700.1|27696.5|27708.6|27705|27714.6|27711|27698.6|27695|291
1597395600000|2020-08-14 09:00:00|27709.1|27705.5|27697.6|27694|27710.1|27706.5|27691.1|27687.5|302
1597395900000|2020-08-14 09:05:00|27697.1|27693.5|27694.1|27690.5|27707.6|27704|27690.6|27687|257
1597396200000|2020-08-14 09:10:00|27693.6|27690|27708.6|27705|27708.6|27705|27686.6|27683|329
1597396500000|2020-08-14 09:15:00|27708.1|27704.5|27728.6|27725|27729.1|27725.5|27703.6|27700|320
1597396800000|2020-08-14 09:20:00|27728.1|27724.5|27740.1|27736.5|27743.6|27740|27716.6|27713|601
1597397100000|2020-08-14 09:25:00|27738.1|27734.5|27754.6|27751|27762.1|27758.5|27727.6|27724|495
1597397400000|2020-08-14 09:30:00|27755.1|27751.5|27753.6|27750|27760.6|27757|27748.1|27744.5|327
1597397700000|2020-08-14 09:35:00|27753.1|27749.5|27736.6|27733|27753.6|27750|27735.6|27732|229
1597398000000|2020-08-14 09:40:00|27736.1|27732.5|27757.1|27753.5|27757.6|27754|27735.1|27731.5|362
1597398300000|2020-08-14 09:45:00|27756.6|27753|27739.1|27735.5|27761.6|27758|27737.1|27733.5|457
1597398600000|2020-08-14 09:50:00|27739.6|27736|27759.6|27756|27762.6|27759|27734.1|27730.5|279
1597398900000|2020-08-14 09:55:00|27760.1|27756.5|27771.1|27767.5|27774.6|27771|27755.6|27752|346
1597399200000|2020-08-14 10:00:00|27771.6|27768|27763.6|27760|27772.6|27769|27760.6|27757|246
1597399500000|2020-08-14 10:05:00|27763.1|27759.5|27739.6|27736|27765.1|27761.5|27735.6|27732|416
1597399800000|2020-08-14 10:10:00|27740.1|27736.5|27748.6|27745|27751.1|27747.5|27731.1|27727.5|461
1597400100000|2020-08-14 10:15:00|27749.1|27745.5|27746.6|27743|27754.6|27751|27737.6|27734|195
1597400400000|2020-08-14 10:20:00|27746.1|27742.5|27760.6|27757|27762.6|27759|27746.1|27742.5|223
1597400700000|2020-08-14 10:25:00|27760.1|27756.5|27748.6|27745|27766.6|27763|27743.1|27739.5|305
1597401000000|2020-08-14 10:30:00|27749.1|27745.5|27749.6|27746|27762.1|27758.5|27746.6|27743|298
1597401300000|2020-08-14 10:35:00|27749.1|27745.5|27761.1|27757.5|27765.1|27761.5|27749.1|27745.5|221
1597401600000|2020-08-14 10:40:00|27761.6|27758|27762.1|27758.5|27767.6|27764|27755.6|27752|183
1597401900000|2020-08-14 10:45:00|27761.6|27758|27769.6|27766|27771.1|27767.5|27759.6|27756|122
1597402200000|2020-08-14 10:50:00|27770.1|27766.5|27773.1|27769.5|27779.6|27776|27766.6|27763|437
1597402500000|2020-08-14 10:55:00|27772.6|27769|27776.6|27773|27779.6|27776|27771.6|27768|165
1597402800000|2020-08-14 11:00:00|27777.1|27773.5|27788.1|27784.5|27791.1|27787.5|27776.6|27773|411
1597403100000|2020-08-14 11:05:00|27788.6|27785|27778.6|27775|27788.6|27785|27771.6|27768|290
1597403400000|2020-08-14 11:10:00|27778.1|27774.5|27783.1|27779.5|27786.1|27782.5|27778.1|27774.5|195
1597403700000|2020-08-14 11:15:00|27782.6|27779|27786.1|27782.5|27786.6|27783|27774.6|27771|101
1597404000000|2020-08-14 11:20:00|27786.6|27783|27790.6|27787|27792.6|27789|27784.6|27781|317
1597404300000|2020-08-14 11:25:00|27791.1|27787.5|27803.1|27799.5|27803.1|27799.5|27789.1|27785.5|252
1597404600000|2020-08-14 11:30:00|27802.6|27799|27803.1|27799.5|27805.6|27802|27798.1|27794.5|239
1597404900000|2020-08-14 11:35:00|27802.6|27799|27812.1|27808.5|27812.1|27808.5|27795.1|27791.5|314
1597405200000|2020-08-14 11:40:00|27811.6|27808|27827.6|27824|27837.6|27834|27811.6|27808|615
1597405500000|2020-08-14 11:45:00|27827.1|27823.5|27823.6|27820|27849.1|27845.5|27822.6|27819|478
1597405800000|2020-08-14 11:50:00|27823.1|27819.5|27814.6|27811|27827.6|27824|27812.6|27809|180
1597406100000|2020-08-14 11:55:00|27815.1|27811.5|27829.1|27825.5|27836.6|27833|27815.1|27811.5|222
1597406400000|2020-08-14 12:00:00|27828.6|27825|27822.6|27819|27835.6|27832|27817.1|27813.5|307
1597406700000|2020-08-14 12:05:00|27821.6|27818|27801.1|27797.5|27827.6|27824|27800.6|27797|424
1597407000000|2020-08-14 12:10:00|27801.6|27798|27817.6|27814|27825.6|27822|27797.1|27793.5|479
1597407300000|2020-08-14 12:15:00|27817.1|27813.5|27826.6|27823|27833.6|27830|27817.1|27813.5|177
1597407600000|2020-08-14 12:20:00|27826.1|27822.5|27826.1|27822.5|27827.1|27823.5|27819.1|27815.5|292
1597407900000|2020-08-14 12:25:00|27825.1|27821.5|27826.6|27823|27833.6|27830|27821.1|27817.5|258
1597408200000|2020-08-14 12:30:00|27837.1|27833.5|27852.6|27849|27863.1|27859.5|27804.1|27800.5|1104
1597408500000|2020-08-14 12:35:00|27852.1|27848.5|27839.1|27835.5|27859.6|27856|27836.6|27833|526
1597408800000|2020-08-14 12:40:00|27839.6|27836|27817.6|27814|27843.6|27840|27815.6|27812|405
1597409100000|2020-08-14 12:45:00|27818.1|27814.5|27793.1|27789.5|27824.6|27821|27782.1|27778.5|846
1597409400000|2020-08-14 12:50:00|27792.1|27788.5|27804.6|27801|27812.1|27808.5|27789.1|27785.5|525
1597409700000|2020-08-14 12:55:00|27805.1|27801.5|27798.6|27795|27812.1|27808.5|27794.6|27791|286
1597410000000|2020-08-14 13:00:00|27799.6|27796|27791.6|27788|27806.6|27803|27784.1|27780.5|357
1597410300000|2020-08-14 13:05:00|27792.1|27788.5|27799.6|27796|27803.6|27800|27788.6|27785|464
1597410600000|2020-08-14 13:10:00|27800.1|27796.5|27809.1|27805.5|27817.1|27813.5|27796.6|27793|590
1597410900000|2020-08-14 13:15:00|27808.6|27805|27812.6|27809|27818.6|27815|27803.6|27800|274
1597411200000|2020-08-14 13:20:00|27812.1|27808.5|27816.1|27812.5|27820.6|27817|27810.1|27806.5|240
1597411500000|2020-08-14 13:25:00|27815.6|27812|27790.6|27787|27817.1|27813.5|27788.6|27785|547
1597411800000|2020-08-14 13:30:00|27790.7|27787.1|27789.1|27786.7|27823.6|27821.2|27774.1|27771.7|4555
1597412100000|2020-08-14 13:35:00|27788.6|27786.2|27798.6|27796.2|27819.6|27817.2|27787.1|27784.7|2451
1597412400000|2020-08-14 13:40:00|27799.1|27796.7|27796.1|27793.7|27801.1|27798.7|27775.6|27773.2|1668
1597412700000|2020-08-14 13:45:00|27795.1|27792.7|27773.1|27770.7|27808.6|27806.2|27754.1|27751.7|3211
1597413000000|2020-08-14 13:50:00|27774.6|27772.2|27806.1|27803.7|27815.6|27813.2|27765.6|27763.2|2104
1597413300000|2020-08-14 13:55:00|27805.6|27803.2|27819.1|27816.7|27827.6|27825.2|27794.6|27792.2|1646
1597413600000|2020-08-14 14:00:00|27819.6|27817.2|27823.6|27821.2|27843.1|27840.7|27818.1|27815.7|2250
1597413900000|2020-08-14 14:05:00|27823.1|27820.7|27851.1|27848.7|27852.6|27850.2|27823.1|27820.7|1409
1597414200000|2020-08-14 14:10:00|27851.6|27849.2|27819.1|27816.7|27858.6|27856.2|27807.6|27805.2|2033
1597414500000|2020-08-14 14:15:00|27819.6|27817.2|27841.6|27839.2|27868.6|27866.2|27810.1|27807.7|2299
1597414800000|2020-08-14 14:20:00|27842.1|27839.7|27885.6|27883.2|27890.1|27887.7|27832.6|27830.2|2573
1597415100000|2020-08-14 14:25:00|27886.6|27884.2|27854.1|27851.7|27890.6|27888.2|27845.1|27842.7|2324
1597415400000|2020-08-14 14:30:00|27853.6|27851.2|27875.1|27872.7|27889.1|27886.7|27851.1|27848.7|2741
1597415700000|2020-08-14 14:35:00|27875.6|27873.2|27882.1|27879.7|27885.1|27882.7|27868.1|27865.7|1355
1597416000000|2020-08-14 14:40:00|27881.6|27879.2|27873.6|27871.2|27893.1|27890.7|27873.1|27870.7|1017
1597416300000|2020-08-14 14:45:00|27874.1|27871.7|27887.6|27885.2|27896.6|27894.2|27873.6|27871.2|1000
1597416600000|2020-08-14 14:50:00|27887.1|27884.7|27879.6|27877.2|27892.1|27889.7|27865.6|27863.2|1087
1597416900000|2020-08-14 14:55:00|27880.1|27877.7|27867.6|27865.2|27886.6|27884.2|27865.6|27863.2|1253
1597417200000|2020-08-14 15:00:00|27866.6|27864.2|27865.6|27863.2|27874.1|27871.7|27855.1|27852.7|1658
1597417500000|2020-08-14 15:05:00|27866.1|27863.7|27892.6|27890.2|27897.6|27895.2|27861.1|27858.7|1294
1597417800000|2020-08-14 15:10:00|27892.1|27889.7|27877.1|27874.7|27900.6|27898.2|27869.6|27867.2|1060
1597418100000|2020-08-14 15:15:00|27877.6|27875.2|27902.1|27899.7|27906.1|27903.7|27877.1|27874.7|891
1597418400000|2020-08-14 15:20:00|27902.6|27900.2|27913.1|27910.7|27921.6|27919.2|27899.1|27896.7|1619
1597418700000|2020-08-14 15:25:00|27912.6|27910.2|27923.6|27921.2|27927.6|27925.2|27912.1|27909.7|907
1597419000000|2020-08-14 15:30:00|27925.1|27922.7|27933.6|27931.2|27941.6|27939.2|27920.1|27917.7|1118
1597419300000|2020-08-14 15:35:00|27933.1|27930.7|27923.6|27921.2|27936.6|27934.2|27921.6|27919.2|988
1597419600000|2020-08-14 15:40:00|27924.1|27921.7|27927.6|27925.2|27938.1|27935.7|27918.6|27916.2|976
1597419900000|2020-08-14 15:45:00|27926.6|27924.2|27927.6|27925.2|27938.6|27936.2|27915.6|27913.2|1426
1597420200000|2020-08-14 15:50:00|27928.1|27925.7|27909.1|27906.7|27937.6|27935.2|27906.6|27904.2|1466
1597420500000|2020-08-14 15:55:00|27909.6|27907.2|27939.6|27937.2|27940.1|27937.7|27907.6|27905.2|1042
1597420800000|2020-08-14 16:00:00|27941.6|27939.2|27940.6|27938.2|27949.6|27947.2|27933.6|27931.2|1460
1597421100000|2020-08-14 16:05:00|27941.6|27939.2|27956.1|27953.7|27957.1|27954.7|27938.6|27936.2|709
1597421400000|2020-08-14 16:10:00|27955.6|27953.2|27957.6|27955.2|27964.1|27961.7|27948.6|27946.2|1335
1597421700000|2020-08-14 16:15:00|27958.6|27956.2|27957.1|27954.7|27968.1|27965.7|27954.6|27952.2|1110
1597422000000|2020-08-14 16:20:00|27956.6|27954.2|27941.1|27938.7|27959.6|27957.2|27937.1|27934.7|1046
1597422300000|2020-08-14 16:25:00|27940.6|27938.2|27937.1|27934.7|27946.6|27944.2|27935.1|27932.7|857
1597422600000|2020-08-14 16:30:00|27937.6|27935.2|27942.6|27940.2|27942.6|27940.2|27933.6|27931.2|644
1597422900000|2020-08-14 16:35:00|27942.1|27939.7|27937.6|27935.2|27947.6|27945.2|27932.6|27930.2|787
1597423200000|2020-08-14 16:40:00|27937.1|27934.7|27933.3|27930.9|27940.3|27937.9|27929.3|27926.9|870
1597423500000|2020-08-14 16:45:00|27932.8|27930.4|27930.3|27927.9|27934.8|27932.4|27917.8|27915.4|956
1597423800000|2020-08-14 16:50:00|27930.8|27928.4|27918.3|27915.9|27932.3|27929.9|27913.3|27910.9|797
1597424100000|2020-08-14 16:55:00|27918.8|27916.4|27910.8|27908.4|27924.3|27921.9|27908.8|27906.4|713
1597424400000|2020-08-14 17:00:00|27910.3|27907.9|27916.8|27914.4|27924.3|27921.9|27904.8|27902.4|684
1597424700000|2020-08-14 17:05:00|27917.3|27914.9|27924.3|27921.9|27925.3|27922.9|27910.3|27907.9|547
1597425000000|2020-08-14 17:10:00|27923.8|27921.4|27935.3|27932.9|27938.3|27935.9|27922.8|27920.4|560
1597425300000|2020-08-14 17:15:00|27936.3|27933.9|27933.3|27930.9|27937.3|27934.9|27929.3|27926.9|385
1597425600000|2020-08-14 17:20:00|27932.8|27930.4|27937.3|27934.9|27941.3|27938.9|27926.3|27923.9|521
1597425900000|2020-08-14 17:25:00|27937.8|27935.4|27946.8|27944.4|27950.3|27947.9|27934.8|27932.4|591
1597426200000|2020-08-14 17:30:00|27946.3|27943.9|27952.3|27949.9|27956.3|27953.9|27944.8|27942.4|735
1597426500000|2020-08-14 17:35:00|27952.8|27950.4|27954.3|27951.9|27958.3|27955.9|27944.3|27941.9|701
1597426800000|2020-08-14 17:40:00|27954.8|27952.4|27959.3|27956.9|27963.3|27960.9|27953.8|27951.4|522
1597427100000|2020-08-14 17:45:00|27958.3|27955.9|27963.8|27961.4|27972.3|27969.9|27951.3|27948.9|1040
1597427400000|2020-08-14 17:50:00|27963.3|27960.9|27969.8|27967.4|27980.8|27978.4|27951.8|27949.4|1072
1597427700000|2020-08-14 17:55:00|27970.3|27967.9|27975.3|27972.9|27976.3|27973.9|27962.8|27960.4|616
1597428000000|2020-08-14 18:00:00|27974.8|27972.4|27964.3|27961.9|27977.3|27974.9|27956.8|27954.4|1166
1597428300000|2020-08-14 18:05:00|27964.8|27962.4|27964.8|27962.4|27968.3|27965.9|27957.8|27955.4|600
1597428600000|2020-08-14 18:10:00|27965.3|27962.9|27960.3|27957.9|27969.8|27967.4|27955.8|27953.4|471
1597428900000|2020-08-14 18:15:00|27960.8|27958.4|27955.3|27952.9|27966.8|27964.4|27950.3|27947.9|580
1597429200000|2020-08-14 18:20:00|27955.8|27953.4|27948.8|27946.4|27959.8|27957.4|27946.8|27944.4|360
1597429500000|2020-08-14 18:25:00|27949.3|27946.9|27938.8|27936.4|27949.3|27946.9|27922.3|27919.9|947
1597429800000|2020-08-14 18:30:00|27939.3|27936.9|27944.3|27941.9|27951.8|27949.4|27935.8|27933.4|575
1597430100000|2020-08-14 18:35:00|27943.8|27941.4|27928.3|27925.9|27945.3|27942.9|27927.3|27924.9|405
1597430400000|2020-08-14 18:40:00|27927.3|27924.9|27920.8|27918.4|27929.3|27926.9|27913.8|27911.4|643
1597430700000|2020-08-14 18:45:00|27921.3|27918.9|27907.3|27904.9|27921.3|27918.9|27905.8|27903.4|567
1597431000000|2020-08-14 18:50:00|27906.8|27904.4|27908.8|27906.4|27920.3|27917.9|27902.8|27900.4|832
1597431300000|2020-08-14 18:55:00|27908.3|27905.9|27894.3|27891.9|27913.3|27910.9|27892.8|27890.4|762
1597431600000|2020-08-14 19:00:00|27895.3|27892.9|27884.8|27882.4|27899.8|27897.4|27876.3|27873.9|1102
1597431900000|2020-08-14 19:05:00|27885.3|27882.9|27893.8|27891.4|27911.3|27908.9|27884.3|27881.9|1312
1597432200000|2020-08-14 19:10:00|27893.3|27890.9|27874.3|27871.9|27895.3|27892.9|27870.3|27867.9|930
1597432500000|2020-08-14 19:15:00|27873.8|27871.4|27872.3|27869.9|27885.3|27882.9|27863.3|27860.9|1350
1597432800000|2020-08-14 19:20:00|27871.6|27869.2|27847.1|27844.7|27881.1|27878.7|27845.1|27842.7|997
1597433100000|2020-08-14 19:25:00|27847.6|27845.2|27860.6|27858.2|27878.6|27876.2|27840.6|27838.2|1267
1597433400000|2020-08-14 19:30:00|27859.6|27857.2|27858.1|27855.7|27872.6|27870.2|27850.6|27848.2|1148
1597433700000|2020-08-14 19:35:00|27857.6|27855.2|27849.1|27846.7|27860.6|27858.2|27832.1|27829.7|1380
1597434000000|2020-08-14 19:40:00|27848.6|27846.2|27866.1|27863.7|27869.1|27866.7|27835.6|27833.2|1554
1597434300000|2020-08-14 19:45:00|27866.6|27864.2|27835.6|27833.2|27872.1|27869.7|27834.6|27832.2|1440
1597434600000|2020-08-14 19:50:00|27836.1|27833.7|27907.6|27905.2|27914.6|27912.2|27827.6|27825.2|2534
1597434900000|2020-08-14 19:55:00|27906.6|27904.2|27935.6|27933.2|27936.6|27934.2|27903.6|27901.2|2555
1597435200000|2020-08-14 20:00:00|27936.8|27932|27918.3|27913.5|27941.8|27937|27892.3|27887.5|1853
1597435500000|2020-08-14 20:05:00|27918.8|27914|27894.8|27890|27924.8|27920|27887.3|27882.5|730
1597435800000|2020-08-14 20:10:00|27892.3|27887.5|27880.5|27870.7|27893.8|27889|27866.3|27861.5|821
1597436100000|2020-08-14 20:15:00|27881.4|27871.6|27898.8|27889|27899.1|27889.3|27881|27871.2|0
1597436400000|2020-08-14 20:20:00|27898.7|27888.9|27897.4|27887.6|27899.5|27889.7|27896.1|27886.3|0
1597436700000|2020-08-14 20:25:00|27897.3|27887.5|27895.9|27886.1|27898|27888.2|27894.2|27884.4|0
1597437000000|2020-08-14 20:30:00|27881.3|27876.5|27885.3|27880.5|27893.3|27888.5|27879.3|27874.5|289
1597437300000|2020-08-14 20:35:00|27887.3|27882.5|27892.3|27887.5|27894.3|27889.5|27884.3|27879.5|160
1597437600000|2020-08-14 20:40:00|27893.3|27888.5|27891.3|27886.5|27899.3|27894.5|27889.3|27884.5|104
1597437900000|2020-08-14 20:45:00|27890.3|27885.5|27898.3|27893.5|27901.3|27896.5|27890.3|27885.5|59
1597438200000|2020-08-14 20:50:00|27900.3|27895.5|27896.3|27891.5|27900.3|27895.5|27888.3|27883.5|110
1597438500000|2020-08-14 20:55:00|27900.3|27895.5|27888.2|27878.4|27900.3|27895.5|27883.3|27878.2|66
1597615200000|2020-08-16 22:00:00|27916.3|27911.5|27913.8|27909|27930.3|27925.5|27906.8|27902|339
1597615500000|2020-08-16 22:05:00|27913.3|27908.5|27916.3|27911.5|27917.8|27913|27907.3|27902.5|79
1597615800000|2020-08-16 22:10:00|27915.8|27911|27921.3|27916.5|27924.8|27920|27914.3|27909.5|62
1597616100000|2020-08-16 22:15:00|27921.8|27917|27921.3|27916.5|27928.8|27924|27920.3|27915.5|69
1597616400000|2020-08-16 22:20:00|27920.8|27916|27916.3|27911.5|27921.8|27917|27916.3|27911.5|31
1597616700000|2020-08-16 22:25:00|27918.3|27913.5|27916.3|27911.5|27919.8|27915|27910.8|27906|143
1597617000000|2020-08-16 22:30:00|27916.8|27912|27923.8|27919|27932.8|27928|27916.8|27912|196
1597617300000|2020-08-16 22:35:00|27925.3|27920.5|27926.3|27921.5|27933.8|27929|27923.8|27919|63
1597617600000|2020-08-16 22:40:00|27925.8|27921|27928.8|27924|27930.3|27925.5|27919.3|27914.5|151
1597617900000|2020-08-16 22:45:00|27929.3|27924.5|27927.8|27923|27932.3|27927.5|27925.8|27921|51
1597618200000|2020-08-16 22:50:00|27929.3|27924.5|27923.3|27918.5|27933.8|27929|27920.8|27916|128
1597618500000|2020-08-16 22:55:00|27923.8|27919|27922.3|27917.5|27925.8|27921|27917.3|27912.5|118
1597618800000|2020-08-16 23:00:00|27922.8|27918|27918.3|27913.5|27926.8|27922|27916.8|27912|170
1597619100000|2020-08-16 23:05:00|27918.8|27914|27924.3|27919.5|27925.3|27920.5|27918.3|27913.5|35
1597619400000|2020-08-16 23:10:00|27924.8|27920|27920.3|27915.5|27926.3|27921.5|27918.3|27913.5|135
1597619700000|2020-08-16 23:15:00|27920.8|27916|27926.3|27921.5|27928.3|27923.5|27920.3|27915.5|215
1597620000000|2020-08-16 23:20:00|27926.8|27922|27927.3|27922.5|27933.8|27929|27926.3|27921.5|77
1597620300000|2020-08-16 23:25:00|27928.3|27923.5|27930.3|27925.5|27930.8|27926|27924.3|27919.5|179
1597620600000|2020-08-16 23:30:00|27929.8|27925|27942.3|27937.5|27942.3|27937.5|27928.3|27923.5|245
1597620900000|2020-08-16 23:35:00|27942.8|27938|27938.8|27934|27946.3|27941.5|27938.3|27933.5|69
1597621200000|2020-08-16 23:40:00|27939.3|27934.5|27934.8|27930|27940.3|27935.5|27931.3|27926.5|145
1597621500000|2020-08-16 23:45:00|27934.3|27929.5|27936.3|27931.5|27944.3|27939.5|27933.8|27929|91
1597621800000|2020-08-16 23:50:00|27936.8|27932|27941.8|27937|27946.3|27941.5|27928.8|27924|320
1597622100000|2020-08-16 23:55:00|27941.3|27936.5|27956.3|27951.5|27959.3|27954.5|27939.8|27935|222
1597622400000|2020-08-17 00:00:00|27955.3|27950.5|27952.3|27947.5|27956.3|27951.5|27939.3|27934.5|150
1597622700000|2020-08-17 00:05:00|27952.8|27948|27954.3|27949.5|27959.3|27954.5|27949.8|27945|283
1597623000000|2020-08-17 00:10:00|27953.8|27949|27957.3|27952.5|27959.3|27954.5|27950.3|27945.5|136
1597623300000|2020-08-17 00:15:00|27956.8|27952|27950.3|27945.5|27960.3|27955.5|27950.3|27945.5|128
1597623600000|2020-08-17 00:20:00|27950.8|27946|27958.3|27953.5|27961.3|27956.5|27945.3|27940.5|128
1597623900000|2020-08-17 00:25:00|27958.8|27954|27958.3|27953.5|27965.8|27961|27957.3|27952.5|63
1597624200000|2020-08-17 00:30:00|27957.8|27953|27956.8|27952|27963.8|27959|27954.3|27949.5|230
1597624500000|2020-08-17 00:35:00|27957.3|27952.5|27956.3|27951.5|27963.3|27958.5|27954.3|27949.5|53
1597624800000|2020-08-17 00:40:00|27955.8|27951|27942.3|27937.5|27956.3|27951.5|27937.3|27932.5|99
1597625100000|2020-08-17 00:45:00|27942.8|27938|27939.3|27934.5|27948.8|27944|27936.3|27931.5|136
1597625400000|2020-08-17 00:50:00|27939.8|27935|27935.3|27930.5|27941.3|27936.5|27933.8|27929|130
1597625700000|2020-08-17 00:55:00|27934.8|27930|27940.3|27935.5|27940.3|27935.5|27928.8|27924|146
1597626000000|2020-08-17 01:00:00|27939.8|27935|27928.3|27923.5|27942.3|27937.5|27927.3|27922.5|86
1597626300000|2020-08-17 01:05:00|27927.8|27923|27944.8|27940|27946.3|27941.5|27927.3|27922.5|97
1597626600000|2020-08-17 01:10:00|27945.3|27940.5|27946.3|27941.5|27948.8|27944|27942.3|27937.5|48
1597626900000|2020-08-17 01:15:00|27945.8|27941|27950.8|27946|27950.8|27946|27935.3|27930.5|176
1597627200000|2020-08-17 01:20:00|27951.3|27946.5|27951.8|27947|27958.8|27954|27949.8|27945|127
1597627500000|2020-08-17 01:25:00|27952.3|27947.5|27957.3|27952.5|27957.3|27952.5|27947.8|27943|107
1597627800000|2020-08-17 01:30:00|27957.8|27953|27942.3|27937.5|27963.8|27959|27941.3|27936.5|162
1597628100000|2020-08-17 01:35:00|27942.8|27938|27945.3|27940.5|27951.3|27946.5|27938.8|27934|64
1597628400000|2020-08-17 01:40:00|27944.8|27940|27951.3|27946.5|27959.8|27955|27943.8|27939|137
1597628700000|2020-08-17 01:45:00|27951.8|27947|27955.3|27950.5|27958.3|27953.5|27951.8|27947|65
1597629000000|2020-08-17 01:50:00|27955.8|27951|27957.3|27952.5|27962.3|27957.5|27953.8|27949|71
1597629300000|2020-08-17 01:55:00|27957.8|27953|27956.3|27951.5|27960.8|27956|27950.8|27946|45
1597629600000|2020-08-17 02:00:00|27956.8|27952|27970.3|27965.5|27973.3|27968.5|27955.3|27950.5|244
1597629900000|2020-08-17 02:05:00|27970.8|27966|27983.8|27979|27985.3|27980.5|27967.3|27962.5|290
1597630200000|2020-08-17 02:10:00|27985.3|27980.5|27990.3|27985.5|28001.3|27996.5|27984.8|27980|526
1597630500000|2020-08-17 02:15:00|27990.8|27986|28003.3|27998.5|28003.3|27998.5|27987.8|27983|215
1597630800000|2020-08-17 02:20:00|28002.8|27998|28002.3|27997.5|28005.8|28001|27997.3|27992.5|251
1597631100000|2020-08-17 02:25:00|28002.8|27998|27995.3|27990.5|28002.8|27998|27991.3|27986.5|71
1597631400000|2020-08-17 02:30:00|27995.8|27991|28001.3|27996.5|28005.8|28001|27991.3|27986.5|99
1597631700000|2020-08-17 02:35:00|28000.8|27996|27999.3|27994.5|28000.8|27996|27991.3|27986.5|52
1597632000000|2020-08-17 02:40:00|27999.8|27995|27996.3|27991.5|27999.8|27995|27993.8|27989|35
1597632300000|2020-08-17 02:45:00|27996.8|27992|27990.3|27985.5|27997.8|27993|27987.8|27983|100
1597632600000|2020-08-17 02:50:00|27990.8|27986|27992.3|27987.5|27997.8|27993|27986.8|27982|84
1597632900000|2020-08-17 02:55:00|27991.8|27987|27993.3|27988.5|27997.3|27992.5|27991.3|27986.5|78
1597633200000|2020-08-17 03:00:00|27993.8|27989|27996.3|27991.5|28002.3|27997.5|27991.3|27986.5|76
1597633500000|2020-08-17 03:05:00|27995.8|27991|27987.8|27983|28000.3|27995.5|27987.3|27982.5|133
1597633800000|2020-08-17 03:10:00|27988.3|27983.5|27990.3|27985.5|27991.3|27986.5|27987.3|27982.5|34
1597634100000|2020-08-17 03:15:00|27989.3|27984.5|27985.3|27980.5|27989.3|27984.5|27981.3|27976.5|237
1597634400000|2020-08-17 03:20:00|27984.8|27980|27988.3|27983.5|27990.8|27986|27984.3|27979.5|60
1597634700000|2020-08-17 03:25:00|27987.8|27983|27988.3|27983.5|27988.3|27983.5|27982.8|27978|45
1597635000000|2020-08-17 03:30:00|27987.8|27983|27983.3|27978.5|27987.8|27983|27979.8|27975|79
1597635300000|2020-08-17 03:35:00|27983.8|27979|27978.3|27973.5|27984.8|27980|27974.8|27970|84
1597635600000|2020-08-17 03:40:00|27978.8|27974|27979.8|27975|27980.3|27975.5|27976.8|27972|54
1597635900000|2020-08-17 03:45:00|27979.3|27974.5|27974.3|27969.5|27979.8|27975|27971.8|27967|160
1597636200000|2020-08-17 03:50:00|27973.8|27969|27979.3|27974.5|27979.8|27975|27969.8|27965|164
1597636500000|2020-08-17 03:55:00|27980.8|27976|27983.3|27978.5|27985.8|27981|27978.8|27974|179
1597636800000|2020-08-17 04:00:00|27982.8|27978|27978.3|27973.5|27984.8|27980|27977.8|27973|35
1597637100000|2020-08-17 04:05:00|27977.8|27973|27975.3|27970.5|27979.8|27975|27974.3|27969.5|43
1597637400000|2020-08-17 04:10:00|27974.8|27970|27971.8|27967|27974.8|27970|27970.3|27965.5|50
1597637700000|2020-08-17 04:15:00|27971.3|27966.5|27974.3|27969.5|27975.3|27970.5|27966.3|27961.5|77
1597638000000|2020-08-17 04:20:00|27973.8|27969|27976.3|27971.5|27978.8|27974|27973.8|27969|49
1597638300000|2020-08-17 04:25:00|27975.8|27971|27976.8|27972|27977.8|27973|27974.3|27969.5|13
1597638600000|2020-08-17 04:30:00|27977.3|27972.5|27985.3|27980.5|27986.8|27982|27975.3|27970.5|82
1597638900000|2020-08-17 04:35:00|27985.8|27981|27980.3|27975.5|27986.3|27981.5|27978.8|27974|38
1597639200000|2020-08-17 04:40:00|27981.3|27976.5|27977.3|27972.5|27982.3|27977.5|27977.3|27972.5|46
1597639500000|2020-08-17 04:45:00|27976.8|27972|27975.3|27970.5|27977.3|27972.5|27972.3|27967.5|23
1597639800000|2020-08-17 04:50:00|27974.8|27970|27977.3|27972.5|27979.3|27974.5|27970.8|27966|70
1597640100000|2020-08-17 04:55:00|27977.8|27973|27970.3|27965.5|27979.3|27974.5|27969.8|27965|42
1597640400000|2020-08-17 05:00:00|27971.3|27966.5|27976.3|27971.5|27978.3|27973.5|27968.3|27963.5|66
1597640700000|2020-08-17 05:05:00|27975.8|27971|27975.3|27970.5|27979.3|27974.5|27971.3|27966.5|54
1597641000000|2020-08-17 05:10:00|27974.8|27970|27975.3|27970.5|27977.8|27973|27972.3|27967.5|29
1597641300000|2020-08-17 05:15:00|27976.3|27971.5|27980.3|27975.5|27980.3|27975.5|27970.3|27965.5|55
1597641600000|2020-08-17 05:20:00|27979.8|27975|27970.3|27965.5|27979.8|27975|27968.3|27963.5|80
1597641900000|2020-08-17 05:25:00|27970.8|27966|27962.8|27958|27971.3|27966.5|27958.8|27954|143
1597642200000|2020-08-17 05:30:00|27963.3|27958.5|27962.3|27957.5|27964.3|27959.5|27949.3|27944.5|183
1597642500000|2020-08-17 05:35:00|27963.3|27958.5|27960.8|27956|27965.3|27960.5|27954.3|27949.5|57
1597642800000|2020-08-17 05:40:00|27960.3|27955.5|27961.3|27956.5|27963.3|27958.5|27956.8|27952|54
1597643100000|2020-08-17 05:45:00|27960.8|27956|27953.8|27949|27961.8|27957|27951.3|27946.5|42
1597643400000|2020-08-17 05:50:00|27954.3|27949.5|27952.3|27947.5|27955.3|27950.5|27948.8|27944|117
1597643700000|2020-08-17 05:55:00|27952.8|27948|27952.3|27947.5|27955.8|27951|27951.3|27946.5|58
1597644000000|2020-08-17 06:00:00|27951.7|27948.1|27965.7|27962.1|27971.2|27967.6|27947.2|27943.6|262
1597644300000|2020-08-17 06:05:00|27967.2|27963.6|27945.7|27942.1|27970.7|27967.1|27935.7|27932.1|275
1597644600000|2020-08-17 06:10:00|27945.2|27941.6|27936.2|27932.6|27947.7|27944.1|27934.7|27931.1|185
1597644900000|2020-08-17 06:15:00|27937.2|27933.6|27945.7|27942.1|27945.7|27942.1|27932.2|27928.6|126
1597645200000|2020-08-17 06:20:00|27945.2|27941.6|27940.2|27936.6|27945.7|27942.1|27933.2|27929.6|106
1597645500000|2020-08-17 06:25:00|27940.7|27937.1|27945.7|27942.1|27952.2|27948.6|27940.2|27936.6|113
1597645800000|2020-08-17 06:30:00|27946.7|27943.1|27951.7|27948.1|27952.7|27949.1|27942.7|27939.1|84
1597646100000|2020-08-17 06:35:00|27951.2|27947.6|27960.7|27957.1|27965.7|27962.1|27949.7|27946.1|138
1597646400000|2020-08-17 06:40:00|27961.2|27957.6|27958.7|27955.1|27965.7|27962.1|27952.7|27949.1|111
1597646700000|2020-08-17 06:45:00|27958.2|27954.6|27962.7|27959.1|27964.7|27961.1|27956.7|27953.1|81
1597647000000|2020-08-17 06:50:00|27962.2|27958.6|27963.7|27960.1|27963.7|27960.1|27953.7|27950.1|116
1597647300000|2020-08-17 06:55:00|27962.2|27958.6|27956.7|27953.1|27966.7|27963.1|27955.7|27952.1|102
1597647600000|2020-08-17 07:00:00|27955.7|27952.1|27982.7|27979.1|27993.7|27990.1|27954.7|27951.1|939
1597647900000|2020-08-17 07:05:00|27983.2|27979.6|27967.7|27964.1|27993.7|27990.1|27965.7|27962.1|560
1597648200000|2020-08-17 07:10:00|27968.2|27964.6|27937.2|27933.6|27972.7|27969.1|27933.7|27930.1|548
1597648500000|2020-08-17 07:15:00|27937.7|27934.1|27913.7|27910.1|27947.7|27944.1|27911.2|27907.6|560
1597648800000|2020-08-17 07:20:00|27914.2|27910.6|27910.2|27906.6|27914.7|27911.1|27881.2|27877.6|997
1597649100000|2020-08-17 07:25:00|27909.7|27906.1|27938.2|27934.6|27941.7|27938.1|27909.2|27905.6|636
1597649400000|2020-08-17 07:30:00|27937.7|27934.1|27942.7|27939.1|27962.7|27959.1|27936.2|27932.6|609
1597649700000|2020-08-17 07:35:00|27943.2|27939.6|27929.7|27926.1|27943.2|27939.6|27918.7|27915.1|362
1597650000000|2020-08-17 07:40:00|27929.2|27925.6|27932.2|27928.6|27942.2|27938.6|27921.2|27917.6|255
1597650300000|2020-08-17 07:45:00|27931.7|27928.1|27941.7|27938.1|27942.7|27939.1|27928.7|27925.1|197
1597650600000|2020-08-17 07:50:00|27941.2|27937.6|27950.7|27947.1|27955.2|27951.6|27935.7|27932.1|166
1597650900000|2020-08-17 07:55:00|27951.2|27947.6|27963.7|27960.1|27973.2|27969.6|27945.2|27941.6|330
1597651200000|2020-08-17 08:00:00|27964.2|27960.6|27923.7|27920.1|27970.2|27966.6|27910.7|27907.1|553
1597651500000|2020-08-17 08:05:00|27924.2|27920.6|27928.2|27924.6|27935.2|27931.6|27922.7|27919.1|324
1597651800000|2020-08-17 08:10:00|27927.7|27924.1|27930.7|27927.1|27939.7|27936.1|27924.2|27920.6|190
1597652100000|2020-08-17 08:15:00|27931.2|27927.6|27938.7|27935.1|27950.2|27946.6|27914.7|27911.1|263
1597652400000|2020-08-17 08:20:00|27939.2|27935.6|27937.7|27934.1|27939.2|27935.6|27925.7|27922.1|181
1597652700000|2020-08-17 08:25:00|27937.2|27933.6|27917.7|27914.1|27937.7|27934.1|27901.7|27898.1|360
1597653000000|2020-08-17 08:30:00|27917.2|27913.6|27936.2|27932.6|27942.7|27939.1|27913.7|27910.1|241
1597653300000|2020-08-17 08:35:00|27935.7|27932.1|27928.2|27924.6|27935.7|27932.1|27921.7|27918.1|119
1597653600000|2020-08-17 08:40:00|27927.7|27924.1|27941.7|27938.1|27945.7|27942.1|27907.7|27904.1|339
1597653900000|2020-08-17 08:45:00|27940.7|27937.1|27946.7|27943.1|27950.2|27946.6|27934.7|27931.1|307
1597654200000|2020-08-17 08:50:00|27947.2|27943.6|27939.7|27936.1|27950.2|27946.6|27936.2|27932.6|162
1597654500000|2020-08-17 08:55:00|27939.2|27935.6|27960.7|27957.1|27961.7|27958.1|27937.2|27933.6|327
1597654800000|2020-08-17 09:00:00|27960.2|27956.6|27966.7|27963.1|27969.2|27965.6|27958.2|27954.6|180
1597655100000|2020-08-17 09:05:00|27966.2|27962.6|27971.7|27968.1|27976.7|27973.1|27963.2|27959.6|209
1597655400000|2020-08-17 09:10:00|27972.2|27968.6|27970.7|27967.1|27976.2|27972.6|27966.7|27963.1|147
1597655700000|2020-08-17 09:15:00|27971.2|27967.6|27984.2|27980.6|27984.7|27981.1|27967.2|27963.6|271
1597656000000|2020-08-17 09:20:00|27984.7|27981.1|27978.7|27975.1|27987.7|27984.1|27978.7|27975.1|167
1597656300000|2020-08-17 09:25:00|27979.2|27975.6|27972.7|27969.1|27982.2|27978.6|27969.7|27966.1|166
1597656600000|2020-08-17 09:30:00|27972.2|27968.6|27960.2|27956.6|27972.2|27968.6|27956.2|27952.6|357
1597656900000|2020-08-17 09:35:00|27960.7|27957.1|27949.7|27946.1|27963.7|27960.1|27945.7|27942.1|219
1597657200000|2020-08-17 09:40:00|27949.2|27945.6|27949.2|27945.6|27957.7|27954.1|27946.2|27942.6|159
1597657500000|2020-08-17 09:45:00|27948.7|27945.1|27942.2|27938.6|27959.2|27955.6|27941.7|27938.1|139
1597657800000|2020-08-17 09:50:00|27942.7|27939.1|27941.2|27937.6|27943.2|27939.6|27933.7|27930.1|150
1597658100000|2020-08-17 09:55:00|27941.7|27938.1|27943.7|27940.1|27949.7|27946.1|27936.7|27933.1|198
1597658400000|2020-08-17 10:00:00|27942.7|27939.1|27939.7|27936.1|27947.7|27944.1|27935.7|27932.1|127
1597658700000|2020-08-17 10:05:00|27939.2|27935.6|27948.7|27945.1|27952.2|27948.6|27934.7|27931.1|97
1597659000000|2020-08-17 10:10:00|27948.2|27944.6|27937.7|27934.1|27952.2|27948.6|27936.7|27933.1|154
1597659300000|2020-08-17 10:15:00|27937.2|27933.6|27936.2|27932.6|27939.7|27936.1|27931.2|27927.6|83
1597659600000|2020-08-17 10:20:00|27935.7|27932.1|27926.7|27923.1|27937.7|27934.1|27923.2|27919.6|176
1597659900000|2020-08-17 10:25:00|27927.2|27923.6|27931.7|27928.1|27935.7|27932.1|27926.7|27923.1|151
1597660200000|2020-08-17 10:30:00|27932.2|27928.6|27920.7|27917.1|27934.7|27931.1|27920.7|27917.1|117
1597660500000|2020-08-17 10:35:00|27920.2|27916.6|27931.2|27927.6|27931.2|27927.6|27919.7|27916.1|87
1597660800000|2020-08-17 10:40:00|27930.7|27927.1|27928.7|27925.1|27931.2|27927.6|27926.2|27922.6|97
1597661100000|2020-08-17 10:45:00|27928.2|27924.6|27927.7|27924.1|27932.2|27928.6|27925.7|27922.1|136
1597661400000|2020-08-17 10:50:00|27927.2|27923.6|27927.7|27924.1|27930.2|27926.6|27914.2|27910.6|142
1597661700000|2020-08-17 10:55:00|27927.2|27923.6|27936.2|27932.6|27940.7|27937.1|27926.7|27923.1|171
1597662000000|2020-08-17 11:00:00|27938.7|27935.1|27936.7|27933.1|27940.7|27937.1|27926.7|27923.1|177
1597662300000|2020-08-17 11:05:00|27936.2|27932.6|27940.2|27936.6|27943.7|27940.1|27928.7|27925.1|224
1597662600000|2020-08-17 11:10:00|27939.7|27936.1|27925.7|27922.1|27941.7|27938.1|27924.7|27921.1|120
1597662900000|2020-08-17 11:15:00|27926.2|27922.6|27927.7|27924.1|27933.7|27930.1|27923.7|27920.1|105
1597663200000|2020-08-17 11:20:00|27928.2|27924.6|27933.2|27929.6|27934.2|27930.6|27926.7|27923.1|110
1597663500000|2020-08-17 11:25:00|27933.7|27930.1|27937.7|27934.1|27941.7|27938.1|27932.7|27929.1|132
1597663800000|2020-08-17 11:30:00|27938.2|27934.6|27932.2|27928.6|27947.7|27944.1|27917.7|27914.1|534
1597664100000|2020-08-17 11:35:00|27931.7|27928.1|27936.7|27933.1|27939.2|27935.6|27931.2|27927.6|84
1597664400000|2020-08-17 11:40:00|27936.2|27932.6|27948.7|27945.1|27955.7|27952.1|27933.7|27930.1|204
1597664700000|2020-08-17 11:45:00|27948.2|27944.6|27946.2|27942.6|27948.2|27944.6|27940.7|27937.1|107
1597665000000|2020-08-17 11:50:00|27945.2|27941.6|27937.7|27934.1|27945.7|27942.1|27934.7|27931.1|99
1597665300000|2020-08-17 11:55:00|27938.2|27934.6|27931.7|27928.1|27939.7|27936.1|27929.2|27925.6|89
1597665600000|2020-08-17 12:00:00|27932.2|27928.6|27934.7|27931.1|27935.2|27931.6|27926.7|27923.1|126
1597665900000|2020-08-17 12:05:00|27935.2|27931.6|27931.7|27928.1|27938.2|27934.6|27931.2|27927.6|123
1597666200000|2020-08-17 12:10:00|27931.2|27927.6|27935.2|27931.6|27936.2|27932.6|27928.7|27925.1|140
1597666500000|2020-08-17 12:15:00|27935.7|27932.1|27939.7|27936.1|27947.7|27944.1|27930.2|27926.6|179
1597666800000|2020-08-17 12:20:00|27940.2|27936.6|27939.2|27935.6|27950.7|27947.1|27932.7|27929.1|220
1597667100000|2020-08-17 12:25:00|27939.7|27936.1|27935.2|27931.6|27944.7|27941.1|27931.2|27927.6|199
1597667400000|2020-08-17 12:30:00|27935.7|27932.1|27936.7|27933.1|27943.7|27940.1|27926.7|27923.1|470
1597667700000|2020-08-17 12:35:00|27936.2|27932.6|27940.2|27936.6|27943.2|27939.6|27932.7|27929.1|252
1597668000000|2020-08-17 12:40:00|27940.7|27937.1|27957.7|27954.1|27958.7|27955.1|27940.7|27937.1|276
1597668300000|2020-08-17 12:45:00|27958.2|27954.6|27957.7|27954.1|27963.2|27959.6|27950.2|27946.6|352
1597668600000|2020-08-17 12:50:00|27957.2|27953.6|27964.7|27961.1|27968.7|27965.1|27957.2|27953.6|374
1597668900000|2020-08-17 12:55:00|27965.2|27961.6|27968.7|27965.1|27977.2|27973.6|27964.2|27960.6|370
1597669200000|2020-08-17 13:00:00|27969.7|27966.1|27975.7|27972.1|27978.2|27974.6|27969.2|27965.6|329
1597669500000|2020-08-17 13:05:00|27976.7|27973.1|27980.7|27977.1|27985.2|27981.6|27974.7|27971.1|255
1597669800000|2020-08-17 13:10:00|27980.2|27976.6|27983.7|27980.1|27992.2|27988.6|27979.2|27975.6|609
1597670100000|2020-08-17 13:15:00|27985.2|27981.6|27986.2|27982.6|27988.7|27985.1|27983.2|27979.6|173
1597670400000|2020-08-17 13:20:00|27986.7|27983.1|27987.2|27983.6|27990.2|27986.6|27984.2|27980.6|131
1597670700000|2020-08-17 13:25:00|27987.7|27984.1|27981.7|27978.1|27992.2|27988.6|27981.2|27977.6|441
1597671000000|2020-08-17 13:30:00|27981.7|27978.1|27960.1|27957.7|27988.6|27986.2|27939.6|27937.2|4917
1597671300000|2020-08-17 13:35:00|27959.6|27957.2|27940.6|27938.2|27967.6|27965.2|27922.6|27920.2|3735
1597671600000|2020-08-17 13:40:00|27941.1|27938.7|27924.1|27921.7|27947.6|27945.2|27919.6|27917.2|2109
1597671900000|2020-08-17 13:45:00|27924.1|27921.7|27928.1|27925.7|27938.6|27936.2|27909.6|27907.2|1915
1597672200000|2020-08-17 13:50:00|27928.6|27926.2|27897.1|27894.7|27931.1|27928.7|27895.6|27893.2|1824
1597672500000|2020-08-17 13:55:00|27897.6|27895.2|27881.6|27879.2|27900.6|27898.2|27869.6|27867.2|1625
1597672800000|2020-08-17 14:00:00|27883.6|27881.2|27857.1|27854.7|27886.6|27884.2|27848.6|27846.2|2304
1597673100000|2020-08-17 14:05:00|27857.6|27855.2|27853.1|27850.7|27859.6|27857.2|27837.6|27835.2|1781
1597673400000|2020-08-17 14:10:00|27853.9|27851.5|27848.9|27846.5|27864.9|27862.5|27843.9|27841.5|1342
1597673700000|2020-08-17 14:15:00|27849.4|27847|27822.4|27820|27857.9|27855.5|27815.4|27813|1885
1597674000000|2020-08-17 14:20:00|27823.4|27821|27863.4|27861|27865.9|27863.5|27822.4|27820|1843
1597674300000|2020-08-17 14:25:00|27862.9|27860.5|27858.4|27856|27871.4|27869|27854.4|27852|1447
1597674600000|2020-08-17 14:30:00|27859.4|27857|27889.4|27887|27890.4|27888|27859.4|27857|1329
1597674900000|2020-08-17 14:35:00|27889.9|27887.5|27875.4|27873|27890.4|27888|27873.4|27871|1061
1597675200000|2020-08-17 14:40:00|27874.9|27872.5|27886.9|27884.5|27893.4|27891|27872.4|27870|1109
1597675500000|2020-08-17 14:45:00|27886.4|27884|27893.9|27891.5|27896.9|27894.5|27886.4|27884|977
1597675800000|2020-08-17 14:50:00|27894.4|27892|27919.4|27917|27924.4|27922|27891.4|27889|1510
1597676100000|2020-08-17 14:55:00|27918.9|27916.5|27899.4|27897|27923.4|27921|27899.4|27897|1327
1597676400000|2020-08-17 15:00:00|27899.9|27897.5|27884.9|27882.5|27905.4|27903|27872.9|27870.5|1433
1597676700000|2020-08-17 15:05:00|27884.4|27882|27885.4|27883|27885.4|27883|27873.4|27871|786
1597677000000|2020-08-17 15:10:00|27884.9|27882.5|27889.9|27887.5|27893.9|27891.5|27881.4|27879|638
1597677300000|2020-08-17 15:15:00|27890.4|27888|27902.9|27900.5|27906.9|27904.5|27889.9|27887.5|619
1597677600000|2020-08-17 15:20:00|27903.4|27901|27895.4|27893|27908.4|27906|27893.9|27891.5|689
1597677900000|2020-08-17 15:25:00|27895.9|27893.5|27898.4|27896|27904.9|27902.5|27890.9|27888.5|885
1597678200000|2020-08-17 15:30:00|27898.9|27896.5|27861.9|27859.5|27901.4|27899|27859.4|27857|1101
1597678500000|2020-08-17 15:35:00|27862.4|27860|27863.9|27861.5|27876.4|27874|27859.4|27857|925
1597678800000|2020-08-17 15:40:00|27864.4|27862|27849.9|27847.5|27873.4|27871|27848.9|27846.5|1330
1597679100000|2020-08-17 15:45:00|27849.4|27847|27860.4|27858|27861.4|27859|27846.4|27844|649
1597679400000|2020-08-17 15:50:00|27860.9|27858.5|27868.9|27866.5|27869.9|27867.5|27850.4|27848|709
1597679700000|2020-08-17 15:55:00|27869.4|27867|27873.9|27871.5|27875.4|27873|27863.4|27861|680
1597680000000|2020-08-17 16:00:00|27874.4|27872|27877.4|27875|27879.4|27877|27872.4|27870|681
1597680300000|2020-08-17 16:05:00|27876.9|27874.5|27870.4|27868|27879.4|27877|27862.9|27860.5|609
1597680600000|2020-08-17 16:10:00|27870.9|27868.5|27864.9|27862.5|27872.9|27870.5|27856.4|27854|590
1597680900000|2020-08-17 16:15:00|27864.4|27862|27864.4|27862|27866.9|27864.5|27852.4|27850|525
1597681200000|2020-08-17 16:20:00|27863.9|27861.5|27867.4|27865|27867.4|27865|27858.9|27856.5|306
1597681500000|2020-08-17 16:25:00|27866.9|27864.5|27870.9|27868.5|27873.4|27871|27866.4|27864|481
1597681800000|2020-08-17 16:30:00|27871.4|27869|27881.4|27879|27881.4|27879|27868.4|27866|428
1597682100000|2020-08-17 16:35:00|27880.9|27878.5|27878.4|27876|27881.4|27879|27871.4|27869|605
1597682400000|2020-08-17 16:40:00|27877.9|27875.5|27880.9|27878.5|27881.9|27879.5|27872.9|27870.5|476
1597682700000|2020-08-17 16:45:00|27881.4|27879|27888.3|27885.9|27889.8|27887.4|27880.3|27877.9|587
1597683000000|2020-08-17 16:50:00|27888.8|27886.4|27888.8|27886.4|27890.8|27888.4|27884.8|27882.4|397
1597683300000|2020-08-17 16:55:00|27889.3|27886.9|27884.8|27882.4|27891.8|27889.4|27882.3|27879.9|510
1597683600000|2020-08-17 17:00:00|27884.3|27881.9|27877.8|27875.4|27886.3|27883.9|27875.8|27873.4|421
1597683900000|2020-08-17 17:05:00|27878.3|27875.9|27872.3|27869.9|27879.3|27876.9|27871.8|27869.4|392
1597684200000|2020-08-17 17:10:00|27872.8|27870.4|27879.3|27876.9|27881.3|27878.9|27867.8|27865.4|418
1597684500000|2020-08-17 17:15:00|27879.8|27877.4|27882.3|27879.9|27885.3|27882.9|27878.8|27876.4|392
1597684800000|2020-08-17 17:20:00|27881.8|27879.4|27880.8|27878.4|27883.3|27880.9|27875.3|27872.9|291
1597685100000|2020-08-17 17:25:00|27880.3|27877.9|27871.3|27868.9|27883.8|27881.4|27868.8|27866.4|352
1597685400000|2020-08-17 17:30:00|27870.8|27868.4|27871.8|27869.4|27875.3|27872.9|27865.8|27863.4|400
1597685700000|2020-08-17 17:35:00|27871.3|27868.9|27863.8|27861.4|27872.8|27870.4|27860.8|27858.4|376
1597686000000|2020-08-17 17:40:00|27862.8|27860.4|27867.8|27865.4|27870.3|27867.9|27862.3|27859.9|363
1597686300000|2020-08-17 17:45:00|27868.3|27865.9|27859.8|27857.4|27868.8|27866.4|27857.8|27855.4|298
1597686600000|2020-08-17 17:50:00|27859.3|27856.9|27857.3|27854.9|27863.8|27861.4|27857.3|27854.9|250
1597686900000|2020-08-17 17:55:00|27856.8|27854.4|27865.8|27863.4|27867.8|27865.4|27854.8|27852.4|347
1597687200000|2020-08-17 18:00:00|27865.3|27862.9|27868.8|27866.4|27873.3|27870.9|27861.8|27859.4|714
1597687500000|2020-08-17 18:05:00|27869.8|27867.4|27869.3|27866.9|27871.8|27869.4|27865.8|27863.4|380
1597687800000|2020-08-17 18:10:00|27869.8|27867.4|27873.3|27870.9|27874.3|27871.9|27866.8|27864.4|358
1597688100000|2020-08-17 18:15:00|27873.8|27871.4|27871.8|27869.4|27877.8|27875.4|27871.8|27869.4|318
1597688400000|2020-08-17 18:20:00|27871.3|27868.9|27880.8|27878.4|27883.8|27881.4|27870.8|27868.4|473
1597688700000|2020-08-17 18:25:00|27881.8|27879.4|27877.3|27874.9|27884.8|27882.4|27875.8|27873.4|474
1597689000000|2020-08-17 18:30:00|27877.8|27875.4|27882.3|27879.9|27886.8|27884.4|27877.3|27874.9|491
1597689300000|2020-08-17 18:35:00|27882.8|27880.4|27876.8|27874.4|27883.3|27880.9|27874.8|27872.4|303
1597689600000|2020-08-17 18:40:00|27877.3|27874.9|27868.8|27866.4|27877.3|27874.9|27868.8|27866.4|489
1597689900000|2020-08-17 18:45:00|27868.3|27865.9|27852.8|27850.4|27868.8|27866.4|27850.8|27848.4|632
1597690200000|2020-08-17 18:50:00|27852.3|27849.9|27851.3|27848.9|27857.8|27855.4|27849.8|27847.4|524
1597690500000|2020-08-17 18:55:00|27850.8|27848.4|27860.8|27858.4|27863.3|27860.9|27850.8|27848.4|475
1597690800000|2020-08-17 19:00:00|27860.3|27857.9|27844.3|27841.9|27865.3|27862.9|27843.8|27841.4|736
1597691100000|2020-08-17 19:05:00|27843.8|27841.4|27841.8|27839.4|27850.8|27848.4|27837.8|27835.4|776
1597691400000|2020-08-17 19:10:00|27842.3|27839.9|27837.3|27834.9|27844.3|27841.9|27832.8|27830.4|795
1597691700000|2020-08-17 19:15:00|27836.8|27834.4|27852.3|27849.9|27852.8|27850.4|27828.3|27825.9|772
1597692000000|2020-08-17 19:20:00|27851.8|27849.4|27842.5|27840.1|27854|27851.6|27842|27839.6|640
1597692300000|2020-08-17 19:25:00|27843|27840.6|27849|27846.6|27857.5|27855.1|27841|27838.6|695
1597692600000|2020-08-17 19:30:00|27849.5|27847.1|27861|27858.6|27866|27863.6|27849|27846.6|917
1597692900000|2020-08-17 19:35:00|27861.5|27859.1|27865|27862.6|27871.5|27869.1|27858|27855.6|841
1597693200000|2020-08-17 19:40:00|27865.5|27863.1|27877|27874.6|27882.5|27880.1|27864|27861.6|1018
1597693500000|2020-08-17 19:45:00|27875|27872.6|27877.5|27875.1|27886|27883.6|27867|27864.6|1535
1597693800000|2020-08-17 19:50:00|27878|27875.6|27876|27873.6|27885|27882.6|27870|27867.6|1532
1597694100000|2020-08-17 19:55:00|27877|27874.6|27857|27854.6|27879|27876.6|27847|27844.6|3012
1597694400000|2020-08-17 20:00:00|27857.5|27855.1|27830.1|27825.3|27860.1|27855.3|27824.6|27819.8|1425
1597694700000|2020-08-17 20:05:00|27827.6|27822.8|27823.6|27818.8|27833.1|27828.3|27822.6|27817.8|540
1597695000000|2020-08-17 20:10:00|27823.1|27818.3|27844.3|27834.5|27848.6|27843.8|27815.6|27810.8|1103
1597695300000|2020-08-17 20:15:00|27844.5|27834.7|27844.7|27834.9|27846.3|27836.5|27840.8|27831|3
1597695600000|2020-08-17 20:20:00|27843|27833.2|27842.6|27832.8|27845.6|27835.8|27840.9|27831.1|0
1597695900000|2020-08-17 20:25:00|27842.3|27832.5|27840.5|27830.7|27842.6|27832.8|27839.8|27830|0
1597696200000|2020-08-17 20:30:00|27847.6|27842.8|27855.6|27850.8|27855.6|27850.8|27841.6|27836.8|234
1597696500000|2020-08-17 20:35:00|27853.6|27848.8|27840.6|27835.8|27854.6|27849.8|27840.6|27835.8|109
1597696800000|2020-08-17 20:40:00|27841.6|27836.8|27845.6|27840.8|27848.6|27843.8|27840.6|27835.8|76
1597697100000|2020-08-17 20:45:00|27844.6|27839.8|27843.6|27838.8|27848.6|27843.8|27843.6|27838.8|122
1597697400000|2020-08-17 20:50:00|27842.6|27837.8|27838.6|27833.8|27842.6|27837.8|27837.6|27832.8|72
1597697700000|2020-08-17 20:55:00|27837.6|27832.8|27839.6|27829.8|27841.6|27836.8|27835.6|27828.2|119
1597698000000|2020-08-17 21:00:00|27840.5|27830.7|27843.5|27833.7|27844.4|27834.6|27839.8|27830|0
1597698300000|2020-08-17 21:05:00|27844.1|27834.3|27845.4|27835.6|27845.4|27835.6|27843|27833.2|0
1597698600000|2020-08-17 21:10:00|27845.5|27835.7|27844.5|27834.7|27845.5|27835.7|27844.5|27834.7|0
1597698900000|2020-08-17 21:15:00|27844.8|27835|27843.6|27833.8|27844.8|27835|27842.8|27833|0
1597699200000|2020-08-17 21:20:00|27843.9|27834.1|27843.9|27834.1|27845|27835.2|27843.6|27833.8|0
1597699500000|2020-08-17 21:25:00|27844.1|27834.3|27844.8|27835|27844.8|27835|27844|27834.2|0
1597699800000|2020-08-17 21:30:00|27844.7|27834.9|27845.9|27836.1|27845.9|27836.1|27844.7|27834.9|0
1597700100000|2020-08-17 21:35:00|27846|27836.2|27846.1|27836.3|27846.1|27836.3|27845.4|27835.6|0
1597700400000|2020-08-17 21:40:00|27846.3|27836.5|27854.1|27844.3|27854.1|27844.3|27846.3|27836.5|0
1597700700000|2020-08-17 21:45:00|27853.2|27843.4|27854.3|27844.5|27854.4|27844.6|27852.6|27842.8|0
1597701000000|2020-08-17 21:50:00|27854|27844.2|27854.1|27844.3|27854.6|27844.8|27853.8|27844|0
1597701300000|2020-08-17 21:55:00|27853.5|27843.7|27855.4|27845.6|27855.6|27845.8|27853.1|27843.3|0
1597701600000|2020-08-17 22:00:00|27843.6|27838.8|27834.6|27829.8|27846.6|27841.8|27832.6|27827.8|137
1597701900000|2020-08-17 22:05:00|27835.1|27830.3|27832.6|27827.8|27837.1|27832.3|27832.6|27827.8|69
1597702200000|2020-08-17 22:10:00|27833.1|27828.3|27827.6|27822.8|27834.1|27829.3|27825.1|27820.3|136
1597702500000|2020-08-17 22:15:00|27828.1|27823.3|27831.6|27826.8|27836.6|27831.8|27826.6|27821.8|117
1597702800000|2020-08-17 22:20:00|27832.1|27827.3|27837.1|27832.3|27837.1|27832.3|27828.1|27823.3|69
1597703100000|2020-08-17 22:25:00|27838.1|27833.3|27836.1|27831.3|27838.6|27833.8|27835.1|27830.3|30
1597703400000|2020-08-17 22:30:00|27835.1|27830.3|27840.6|27835.8|27840.6|27835.8|27835.1|27830.3|144
1597703700000|2020-08-17 22:35:00|27840.1|27835.3|27837.6|27832.8|27842.1|27837.3|27833.6|27828.8|95
1597704000000|2020-08-17 22:40:00|27838.1|27833.3|27839.6|27834.8|27843.1|27838.3|27834.6|27829.8|86
1597704300000|2020-08-17 22:45:00|27839.1|27834.3|27851.6|27846.8|27853.6|27848.8|27838.1|27833.3|218
1597704600000|2020-08-17 22:50:00|27851.1|27846.3|27849.6|27844.8|27853.1|27848.3|27848.1|27843.3|45
1597704900000|2020-08-17 22:55:00|27849.1|27844.3|27850.6|27845.8|27850.6|27845.8|27845.6|27840.8|58
1597705200000|2020-08-17 23:00:00|27852.1|27847.3|27849.6|27844.8|27852.1|27847.3|27841.1|27836.3|84
1597705500000|2020-08-17 23:05:00|27849.1|27844.3|27851.1|27846.3|27851.1|27846.3|27841.6|27836.8|58
1597705800000|2020-08-17 23:10:00|27849.6|27844.8|27856.6|27851.8|27863.1|27858.3|27848.6|27843.8|183
1597706100000|2020-08-17 23:15:00|27857.1|27852.3|27877.6|27872.8|27890.6|27885.8|27853.6|27848.8|311
1597706400000|2020-08-17 23:20:00|27878.1|27873.3|27880.1|27875.3|27888.6|27883.8|27874.6|27869.8|214
1597706700000|2020-08-17 23:25:00|27880.6|27875.8|27897.1|27892.3|27897.1|27892.3|27878.6|27873.8|163
1597707000000|2020-08-17 23:30:00|27896.6|27891.8|27897.6|27892.8|27906.6|27901.8|27894.6|27889.8|288
1597707300000|2020-08-17 23:35:00|27897.1|27892.3|27899.6|27894.8|27900.6|27895.8|27892.6|27887.8|75
1597707600000|2020-08-17 23:40:00|27899.1|27894.3|27898.6|27893.8|27904.6|27899.8|27896.6|27891.8|98
1597707900000|2020-08-17 23:45:00|27898.1|27893.3|27894.6|27889.8|27904.6|27899.8|27889.6|27884.8|159
1597708200000|2020-08-17 23:50:00|27894.1|27889.3|27888.6|27883.8|27895.6|27890.8|27885.6|27880.8|113
1597708500000|2020-08-17 23:55:00|27888.1|27883.3|27896.6|27891.8|27898.6|27893.8|27885.1|27880.3|87
1597708800000|2020-08-18 00:00:00|27897.1|27892.3|27913.6|27908.8|27915.1|27910.3|27884.6|27879.8|319
1597709100000|2020-08-18 00:05:00|27913.1|27908.3|27902.6|27897.8|27918.6|27913.8|27899.6|27894.8|202
1597709400000|2020-08-18 00:10:00|27902.1|27897.3|27896.6|27891.8|27903.1|27898.3|27895.1|27890.3|96
1597709700000|2020-08-18 00:15:00|27895.6|27890.8|27890.6|27885.8|27897.6|27892.8|27885.6|27880.8|212
1597710000000|2020-08-18 00:20:00|27890.1|27885.3|27892.6|27887.8|27901.6|27896.8|27886.6|27881.8|121
1597710300000|2020-08-18 00:25:00|27893.6|27888.8|27903.1|27898.3|27905.6|27900.8|27891.6|27886.8|94
1597710600000|2020-08-18 00:30:00|27902.6|27897.8|27886.6|27881.8|27906.1|27901.3|27885.6|27880.8|149
1597710900000|2020-08-18 00:35:00|27887.1|27882.3|27897.6|27892.8|27898.6|27893.8|27884.6|27879.8|70
1597711200000|2020-08-18 00:40:00|27897.1|27892.3|27886.6|27881.8|27897.1|27892.3|27885.6|27880.8|56
1597711500000|2020-08-18 00:45:00|27886.1|27881.3|27888.1|27883.3|27893.1|27888.3|27884.6|27879.8|96
1597711800000|2020-08-18 00:50:00|27887.6|27882.8|27895.6|27890.8|27902.6|27897.8|27886.6|27881.8|123
1597712100000|2020-08-18 00:55:00|27895.1|27890.3|27885.6|27880.8|27898.6|27893.8|27884.6|27879.8|98
1597712400000|2020-08-18 01:00:00|27885.1|27880.3|27887.6|27882.8|27889.1|27884.3|27881.1|27876.3|141
1597712700000|2020-08-18 01:05:00|27888.1|27883.3|27883.6|27878.8|27889.6|27884.8|27879.1|27874.3|120
1597713000000|2020-08-18 01:10:00|27883.1|27878.3|27874.1|27869.3|27886.1|27881.3|27869.1|27864.3|155
1597713300000|2020-08-18 01:15:00|27873.6|27868.8|27866.1|27861.3|27876.1|27871.3|27864.6|27859.8|155
1597713600000|2020-08-18 01:20:00|27865.6|27860.8|27870.6|27865.8|27879.1|27874.3|27864.6|27859.8|150
1597713900000|2020-08-18 01:25:00|27871.1|27866.3|27865.6|27860.8|27871.6|27866.8|27861.6|27856.8|142
1597714200000|2020-08-18 01:30:00|27865.1|27860.3|27854.1|27849.3|27867.6|27862.8|27853.1|27848.3|226
1597714500000|2020-08-18 01:35:00|27853.6|27848.8|27849.6|27844.8|27856.1|27851.3|27843.6|27838.8|329
1597714800000|2020-08-18 01:40:00|27849.1|27844.3|27847.1|27842.3|27851.6|27846.8|27837.1|27832.3|250
1597715100000|2020-08-18 01:45:00|27848.1|27843.3|27853.6|27848.8|27855.6|27850.8|27842.1|27837.3|149
1597715400000|2020-08-18 01:50:00|27854.1|27849.3|27856.6|27851.8|27857.6|27852.8|27849.6|27844.8|73
1597715700000|2020-08-18 01:55:00|27857.1|27852.3|27856.6|27851.8|27862.1|27857.3|27854.1|27849.3|103
1597716000000|2020-08-18 02:00:00|27856.1|27851.3|27838.6|27833.8|27856.6|27851.8|27836.1|27831.3|133
1597716300000|2020-08-18 02:05:00|27837.6|27832.8|27835.6|27830.8|27843.6|27838.8|27828.1|27823.3|181
1597716600000|2020-08-18 02:10:00|27835.1|27830.3|27816.1|27811.3|27835.6|27830.8|27812.6|27807.8|378
1597716900000|2020-08-18 02:15:00|27815.6|27810.8|27821.6|27816.8|27826.6|27821.8|27813.6|27808.8|179
1597717200000|2020-08-18 02:20:00|27822.1|27817.3|27824.6|27819.8|27831.1|27826.3|27821.6|27816.8|118
1597717500000|2020-08-18 02:25:00|27825.1|27820.3|27831.6|27826.8|27833.6|27828.8|27824.6|27819.8|107
1597717800000|2020-08-18 02:30:00|27832.1|27827.3|27831.1|27826.3|27832.1|27827.3|27818.6|27813.8|103
1597718100000|2020-08-18 02:35:00|27831.6|27826.8|27833.6|27828.8|27836.1|27831.3|27827.6|27822.8|99
1597718400000|2020-08-18 02:40:00|27833.1|27828.3|27825.1|27820.3|27835.6|27830.8|27819.6|27814.8|96
1597718700000|2020-08-18 02:45:00|27825.6|27820.8|27812.6|27807.8|27825.6|27820.8|27800.6|27795.8|292
1597719000000|2020-08-18 02:50:00|27812.1|27807.3|27812.6|27807.8|27812.6|27807.8|27805.1|27800.3|116
1597719300000|2020-08-18 02:55:00|27812.1|27807.3|27816.6|27811.8|27818.6|27813.8|27806.6|27801.8|78
1597719600000|2020-08-18 03:00:00|27815.6|27810.8|27814.6|27809.8|27817.6|27812.8|27810.6|27805.8|87
1597719900000|2020-08-18 03:05:00|27814.1|27809.3|27820.6|27815.8|27822.1|27817.3|27809.1|27804.3|120
1597720200000|2020-08-18 03:10:00|27821.1|27816.3|27822.6|27817.8|27825.6|27820.8|27817.6|27812.8|68
1597720500000|2020-08-18 03:15:00|27822.1|27817.3|27833.6|27828.8|27836.6|27831.8|27822.1|27817.3|135
1597720800000|2020-08-18 03:20:00|27834.1|27829.3|27825.6|27820.8|27834.6|27829.8|27821.1|27816.3|109
1597721100000|2020-08-18 03:25:00|27826.1|27821.3|27831.6|27826.8|27836.6|27831.8|27822.6|27817.8|126
1597721400000|2020-08-18 03:30:00|27832.6|27827.8|27836.6|27831.8|27842.1|27837.3|27831.6|27826.8|247
1597721700000|2020-08-18 03:35:00|27836.1|27831.3|27840.1|27835.3|27842.6|27837.8|27836.1|27831.3|77
1597722000000|2020-08-18 03:40:00|27839.6|27834.8|27842.6|27837.8|27845.1|27840.3|27839.6|27834.8|98
1597722300000|2020-08-18 03:45:00|27843.1|27838.3|27841.6|27836.8|27844.6|27839.8|27835.1|27830.3|107
1597722600000|2020-08-18 03:50:00|27841.1|27836.3|27834.6|27829.8|27841.1|27836.3|27834.1|27829.3|75
1597722900000|2020-08-18 03:55:00|27834.1|27829.3|27835.1|27830.3|27839.1|27834.3|27833.6|27828.8|41
1597723200000|2020-08-18 04:00:00|27835.6|27830.8|27837.6|27832.8|27841.6|27836.8|27829.1|27824.3|62
1597723500000|2020-08-18 04:05:00|27838.1|27833.3|27833.1|27828.3|27838.6|27833.8|27832.6|27827.8|26
1597723800000|2020-08-18 04:10:00|27832.6|27827.8|27837.6|27832.8|27838.1|27833.3|27830.6|27825.8|25
1597724100000|2020-08-18 04:15:00|27837.1|27832.3|27838.6|27833.8|27842.1|27837.3|27836.6|27831.8|51
1597724400000|2020-08-18 04:20:00|27839.1|27834.3|27842.6|27837.8|27845.1|27840.3|27837.6|27832.8|68
1597724700000|2020-08-18 04:25:00|27843.1|27838.3|27835.6|27830.8|27843.1|27838.3|27833.6|27828.8|41
1597725000000|2020-08-18 04:30:00|27836.1|27831.3|27833.6|27828.8|27836.1|27831.3|27830.1|27825.3|44
1597725300000|2020-08-18 04:35:00|27834.1|27829.3|27830.6|27825.8|27835.1|27830.3|27827.6|27822.8|59
1597725600000|2020-08-18 04:40:00|27831.1|27826.3|27825.6|27820.8|27836.1|27831.3|27824.1|27819.3|90
1597725900000|2020-08-18 04:45:00|27826.6|27821.8|27830.6|27825.8|27833.6|27828.8|27825.6|27820.8|57
1597726200000|2020-08-18 04:50:00|27831.1|27826.3|27828.6|27823.8|27831.6|27826.8|27825.6|27820.8|38
1597726500000|2020-08-18 04:55:00|27828.1|27823.3|27834.1|27829.3|27834.6|27829.8|27827.6|27822.8|33
1597726800000|2020-08-18 05:00:00|27833.6|27828.8|27828.6|27823.8|27834.1|27829.3|27827.6|27822.8|78
1597727100000|2020-08-18 05:05:00|27828.1|27823.3|27831.6|27826.8|27831.6|27826.8|27822.6|27817.8|96
1597727400000|2020-08-18 05:10:00|27832.1|27827.3|27830.6|27825.8|27833.6|27828.8|27825.1|27820.3|59
1597727700000|2020-08-18 05:15:00|27830.1|27825.3|27837.1|27832.3|27838.6|27833.8|27828.6|27823.8|53
1597728000000|2020-08-18 05:20:00|27837.6|27832.8|27841.6|27836.8|27843.6|27838.8|27835.6|27830.8|47
1597728300000|2020-08-18 05:25:00|27841.1|27836.3|27834.6|27829.8|27843.6|27838.8|27832.6|27827.8|127
1597728600000|2020-08-18 05:30:00|27835.1|27830.3|27842.6|27837.8|27843.6|27838.8|27832.1|27827.3|118
1597728900000|2020-08-18 05:35:00|27842.1|27837.3|27833.6|27828.8|27848.1|27843.3|27833.6|27828.8|106
1597729200000|2020-08-18 05:40:00|27834.6|27829.8|27829.6|27824.8|27839.6|27834.8|27825.1|27820.3|144
1597729500000|2020-08-18 05:45:00|27830.1|27825.3|27826.6|27821.8|27834.6|27829.8|27825.6|27820.8|114
1597729800000|2020-08-18 05:50:00|27827.1|27822.3|27820.6|27815.8|27827.6|27822.8|27818.6|27813.8|135
1597730100000|2020-08-18 05:55:00|27821.1|27816.3|27827.1|27822.3|27829.1|27824.3|27815.1|27810.3|116
1597730400000|2020-08-18 06:00:00|27826.5|27822.9|27844|27840.4|27845|27841.4|27821|27817.4|263
1597730700000|2020-08-18 06:05:00|27842|27838.4|27820|27816.4|27847.5|27843.9|27817|27813.4|132
1597731000000|2020-08-18 06:10:00|27820.5|27816.9|27812|27808.4|27825|27821.4|27811.5|27807.9|143
1597731300000|2020-08-18 06:15:00|27811.5|27807.9|27827|27823.4|27831|27827.4|27807.5|27803.9|363
1597731600000|2020-08-18 06:20:00|27827.5|27823.9|27818|27814.4|27828|27824.4|27815.5|27811.9|92
1597731900000|2020-08-18 06:25:00|27817.5|27813.9|27816|27812.4|27821.5|27817.9|27802|27798.4|266
1597732200000|2020-08-18 06:30:00|27816.5|27812.9|27809|27805.4|27816.5|27812.9|27802|27798.4|221
1597732500000|2020-08-18 06:35:00|27809.5|27805.9|27785|27781.4|27810|27806.4|27784.5|27780.9|403
1597732800000|2020-08-18 06:40:00|27785.5|27781.9|27777|27773.4|27790.5|27786.9|27775.5|27771.9|358
1597733100000|2020-08-18 06:45:00|27772|27768.4|27781|27777.4|27787|27783.4|27770|27766.4|424
1597733400000|2020-08-18 06:50:00|27781.5|27777.9|27785|27781.4|27789|27785.4|27781|27777.4|160
1597733700000|2020-08-18 06:55:00|27784.5|27780.9|27772.5|27768.9|27786|27782.4|27769|27765.4|294
1597734000000|2020-08-18 07:00:00|27772|27768.4|27743|27739.4|27777|27773.4|27729|27725.4|1047
1597734300000|2020-08-18 07:05:00|27742.5|27738.9|27765|27761.4|27766|27762.4|27735|27731.4|542
1597734600000|2020-08-18 07:10:00|27766|27762.4|27759|27755.4|27766|27762.4|27752|27748.4|356
1597734900000|2020-08-18 07:15:00|27758.5|27754.9|27755|27751.4|27759|27755.4|27725|27721.4|835
1597735200000|2020-08-18 07:20:00|27754.5|27750.9|27766.5|27762.9|27773.5|27769.9|27751|27747.4|594
1597735500000|2020-08-18 07:25:00|27767|27763.4|27781|27777.4|27785.5|27781.9|27761.5|27757.9|412
1597735800000|2020-08-18 07:30:00|27780.5|27776.9|27786|27782.4|27787.5|27783.9|27774.5|27770.9|312
1597736100000|2020-08-18 07:35:00|27785.5|27781.9|27798|27794.4|27801|27797.4|27785|27781.4|343
1597736400000|2020-08-18 07:40:00|27798.5|27794.9|27787.5|27783.9|27800.5|27796.9|27786.5|27782.9|198
1597736700000|2020-08-18 07:45:00|27786|27782.4|27799|27795.4|27805.5|27801.9|27781.5|27777.9|306
1597737000000|2020-08-18 07:50:00|27799.5|27795.9|27790|27786.4|27802|27798.4|27779|27775.4|329
1597737300000|2020-08-18 07:55:00|27790.5|27786.9|27790|27786.4|27804.5|27800.9|27786.5|27782.9|277
1597737600000|2020-08-18 08:00:00|27790.5|27786.9|27818|27814.4|27830|27826.4|27788|27784.4|729
1597737900000|2020-08-18 08:05:00|27817.5|27813.9|27822|27818.4|27824.5|27820.9|27816|27812.4|263
1597738200000|2020-08-18 08:10:00|27821.5|27817.9|27829.5|27825.9|27834.5|27830.9|27821|27817.4|289
1597738500000|2020-08-18 08:15:00|27830|27826.4|27846.5|27842.9|27856.5|27852.9|27830|27826.4|1063
1597738800000|2020-08-18 08:20:00|27847|27843.4|27858|27854.4|27871.5|27867.9|27847|27843.4|732
1597739100000|2020-08-18 08:25:00|27858.5|27854.9|27849|27845.4|27863|27859.4|27845.5|27841.9|481
1597739400000|2020-08-18 08:30:00|27848.5|27844.9|27852|27848.4|27871|27867.4|27848|27844.4|357
1597739700000|2020-08-18 08:35:00|27852.5|27848.9|27848|27844.4|27857.5|27853.9|27844.5|27840.9|187
1597740000000|2020-08-18 08:40:00|27847.5|27843.9|27840.5|27836.9|27848.5|27844.9|27840|27836.4|139
1597740300000|2020-08-18 08:45:00|27840|27836.4|27842|27838.4|27851.5|27847.9|27839.5|27835.9|153
1597740600000|2020-08-18 08:50:00|27841|27837.4|27846|27842.4|27849|27845.4|27835.5|27831.9|178
1597740900000|2020-08-18 08:55:00|27845.5|27841.9|27857|27853.4|27863.5|27859.9|27845.5|27841.9|223
1597741200000|2020-08-18 09:00:00|27856.5|27852.9|27852|27848.4|27859.5|27855.9|27849.5|27845.9|147
1597741500000|2020-08-18 09:05:00|27851.5|27847.9|27863|27859.4|27863.5|27859.9|27851|27847.4|144
1597741800000|2020-08-18 09:10:00|27863.5|27859.9|27879|27875.4|27891|27887.4|27863.5|27859.9|1125
1597742100000|2020-08-18 09:15:00|27879.5|27875.9|27899|27895.4|27900|27896.4|27879|27875.4|564
1597742400000|2020-08-18 09:20:00|27899.5|27895.9|27892|27888.4|27901|27897.4|27889|27885.4|380
1597742700000|2020-08-18 09:25:00|27892.5|27888.9|27878|27874.4|27893.5|27889.9|27877|27873.4|194
1597743000000|2020-08-18 09:30:00|27877.5|27873.9|27877|27873.4|27880.5|27876.9|27871.5|27867.9|219
1597743300000|2020-08-18 09:35:00|27878|27874.4|27876|27872.4|27892.5|27888.9|27875|27871.4|226
1597743600000|2020-08-18 09:40:00|27876.5|27872.9|27875|27871.4|27881|27877.4|27872|27868.4|164
1597743900000|2020-08-18 09:45:00|27875.5|27871.9|27878.5|27874.9|27879.5|27875.9|27867.5|27863.9|264
1597744200000|2020-08-18 09:50:00|27877.5|27873.9|27879|27875.4|27885.5|27881.9|27876.5|27872.9|136
1597744500000|2020-08-18 09:55:00|27878.5|27874.9|27884|27880.4|27885.5|27881.9|27876.5|27872.9|109
1597744800000|2020-08-18 10:00:00|27883.5|27879.9|27896|27892.4|27903|27899.4|27881|27877.4|900
1597745100000|2020-08-18 10:05:00|27895.5|27891.9|27889|27885.4|27901|27897.4|27886|27882.4|227
1597745400000|2020-08-18 10:10:00|27889.5|27885.9|27906|27902.4|27906.5|27902.9|27889.5|27885.9|275
1597745700000|2020-08-18 10:15:00|27906.5|27902.9|27915|27911.4|27916.5|27912.9|27906.5|27902.9|301
1597746000000|2020-08-18 10:20:00|27914.5|27910.9|27920|27916.4|27928|27924.4|27912|27908.4|416
1597746300000|2020-08-18 10:25:00|27920.5|27916.9|27919|27915.4|27922|27918.4|27913.5|27909.9|124
1597746600000|2020-08-18 10:30:00|27919.5|27915.9|27907.5|27903.9|27928.5|27924.9|27907.5|27903.9|204
1597746900000|2020-08-18 10:35:00|27907|27903.4|27916|27912.4|27919|27915.4|27906.5|27902.9|113
1597747200000|2020-08-18 10:40:00|27916.5|27912.9|27916.5|27912.9|27917.5|27913.9|27911.5|27907.9|60
1597747500000|2020-08-18 10:45:00|27917|27913.4|27918|27914.4|27924|27920.4|27915|27911.4|160
1597747800000|2020-08-18 10:50:00|27918.5|27914.9|27917.5|27913.9|27925.5|27921.9|27916|27912.4|158
1597748100000|2020-08-18 10:55:00|27918|27914.4|27952|27948.4|27965.5|27961.9|27916|27912.4|1035
1597748400000|2020-08-18 11:00:00|27947|27943.4|27963|27959.4|27972.5|27968.9|27943|27939.4|915
1597748700000|2020-08-18 11:05:00|27963.5|27959.9|27934.5|27930.9|27967.5|27963.9|27933.5|27929.9|384
1597749000000|2020-08-18 11:10:00|27935.5|27931.9|27941|27937.4|27947.5|27943.9|27934.5|27930.9|387
1597749300000|2020-08-18 11:15:00|27941.5|27937.9|27932.5|27928.9|27946.5|27942.9|27932.5|27928.9|346
1597749600000|2020-08-18 11:20:00|27933|27929.4|27926|27922.4|27934|27930.4|27925|27921.4|400
1597749900000|2020-08-18 11:25:00|27925.5|27921.9|27903|27899.4|27929.5|27925.9|27901|27897.4|467
1597750200000|2020-08-18 11:30:00|27902.5|27898.9|27896|27892.4|27908|27904.4|27895|27891.4|329
1597750500000|2020-08-18 11:35:00|27896.5|27892.9|27900|27896.4|27905|27901.4|27894.5|27890.9|255
1597750800000|2020-08-18 11:40:00|27899.5|27895.9|27902.5|27898.9|27907|27903.4|27899.5|27895.9|273
1597751100000|2020-08-18 11:45:00|27903|27899.4|27899.5|27895.9|27912|27908.4|27895|27891.4|217
1597751400000|2020-08-18 11:50:00|27900|27896.4|27885.5|27881.9|27902|27898.4|27885.5|27881.9|305
1597751700000|2020-08-18 11:55:00|27884|27880.4|27884|27880.4|27884.5|27880.9|27869.5|27865.9|504
1597752000000|2020-08-18 12:00:00|27883.5|27879.9|27889|27885.4|27894.5|27890.9|27883|27879.4|346
1597752300000|2020-08-18 12:05:00|27888.5|27884.9|27885|27881.4|27896.5|27892.9|27879.5|27875.9|230
1597752600000|2020-08-18 12:10:00|27885.5|27881.9|27898|27894.4|27900.5|27896.9|27884|27880.4|238
1597752900000|2020-08-18 12:15:00|27898.5|27894.9|27897.5|27893.9|27901.5|27897.9|27896.5|27892.9|325
1597753200000|2020-08-18 12:20:00|27899|27895.4|27887.5|27883.9|27905|27901.4|27883|27879.4|430
1597753500000|2020-08-18 12:25:00|27888|27884.4|27891|27887.4|27893|27889.4|27885.5|27881.9|202
1597753800000|2020-08-18 12:30:00|27891.5|27887.9|27888.5|27884.9|27897.5|27893.9|27887.5|27883.9|350
1597754100000|2020-08-18 12:35:00|27888|27884.4|27890.5|27886.9|27893.5|27889.9|27881.5|27877.9|292
1597754400000|2020-08-18 12:40:00|27890|27886.4|27888|27884.4|27896.5|27892.9|27888|27884.4|227
1597754700000|2020-08-18 12:45:00|27888.5|27884.9|27893|27889.4|27893.5|27889.9|27872.5|27868.9|357
1597755000000|2020-08-18 12:50:00|27893.5|27889.9|27896|27892.4|27900.5|27896.9|27893|27889.4|230
1597755300000|2020-08-18 12:55:00|27896.5|27892.9|27886|27882.4|27899|27895.4|27885.5|27881.9|278
1597755600000|2020-08-18 13:00:00|27886.5|27882.9|27887|27883.4|27894.5|27890.9|27878.5|27874.9|473
1597755900000|2020-08-18 13:05:00|27887.5|27883.9|27877|27873.4|27891.5|27887.9|27877|27873.4|344
1597756200000|2020-08-18 13:10:00|27877.5|27873.9|27868|27864.4|27877.5|27873.9|27861|27857.4|651
1597756500000|2020-08-18 13:15:00|27868.5|27864.9|27853|27849.4|27872|27868.4|27852.5|27848.9|658
1597756800000|2020-08-18 13:20:00|27852|27848.4|27846|27842.4|27865.5|27861.9|27845.5|27841.9|810
1597757100000|2020-08-18 13:25:00|27846.5|27842.9|27858|27854.4|27865.5|27861.9|27845|27841.4|632
1597757400000|2020-08-18 13:30:00|27857.9|27855.5|27831.9|27829.5|27874.9|27872.5|27828.9|27826.5|4378
1597757700000|2020-08-18 13:35:00|27832.4|27830|27845.9|27843.5|27866.9|27864.5|27826.9|27824.5|3393
1597758000000|2020-08-18 13:40:00|27846.4|27844|27867.9|27865.5|27882.9|27880.5|27844.9|27842.5|2573
1597758300000|2020-08-18 13:45:00|27868.4|27866|27868.4|27866|27890.9|27888.5|27860.9|27858.5|2456
1597758600000|2020-08-18 13:50:00|27867.9|27865.5|27797.9|27795.5|27868.9|27866.5|27796.4|27794|2923
1597758900000|2020-08-18 13:55:00|27798.9|27796.5|27816.9|27814.5|27829.9|27827.5|27797.4|27795|2803
1597759200000|2020-08-18 14:00:00|27815.9|27813.5|27817.9|27815.5|27822.4|27820|27794.9|27792.5|1978
1597759500000|2020-08-18 14:05:00|27816.9|27814.5|27738.9|27736.5|27817.9|27815.5|27735.9|27733.5|2957
1597759800000|2020-08-18 14:10:00|27740.9|27738.5|27747.9|27745.5|27750.9|27748.5|27724.9|27722.5|3134
1597760100000|2020-08-18 14:15:00|27749.4|27747|27757.9|27755.5|27768.9|27766.5|27741.4|27739|1968
1597760400000|2020-08-18 14:20:00|27758.4|27756|27698.9|27696.5|27762.9|27760.5|27695.9|27693.5|2535
1597760700000|2020-08-18 14:25:00|27698.4|27696|27684.4|27682|27717.9|27715.5|27677.9|27675.5|3538
1597761000000|2020-08-18 14:30:00|27681.9|27679.5|27710.9|27708.5|27715.4|27713|27666.4|27664|2925
1597761300000|2020-08-18 14:35:00|27712.4|27710|27730.9|27728.5|27732.9|27730.5|27706.9|27704.5|1693
1597761600000|2020-08-18 14:40:00|27731.4|27729|27715.9|27713.5|27734.9|27732.5|27702.9|27700.5|2498
1597761900000|2020-08-18 14:45:00|27715.4|27713|27737.9|27735.5|27740.4|27738|27703.9|27701.5|1941
1597762200000|2020-08-18 14:50:00|27738.4|27736|27749.4|27747|27760.9|27758.5|27736.9|27734.5|2045
1597762500000|2020-08-18 14:55:00|27748.9|27746.5|27770.4|27768|27771.9|27769.5|27744.9|27742.5|1530
1597762800000|2020-08-18 15:00:00|27770.9|27768.5|27757.4|27755|27775.9|27773.5|27756.9|27754.5|1155
1597763100000|2020-08-18 15:05:00|27757.9|27755.5|27769.4|27767|27769.9|27767.5|27751.9|27749.5|1083
1597763400000|2020-08-18 15:10:00|27770.4|27768|27765.9|27763.5|27776.9|27774.5|27752.9|27750.5|1192
1597763700000|2020-08-18 15:15:00|27766.4|27764|27772.4|27770|27784.9|27782.5|27756.4|27754|1182
1597764000000|2020-08-18 15:20:00|27772.9|27770.5|27793.9|27791.5|27795.9|27793.5|27769.9|27767.5|1091
1597764300000|2020-08-18 15:25:00|27792.9|27790.5|27802.9|27800.5|27809.9|27807.5|27790.9|27788.5|1242
1597764600000|2020-08-18 15:30:00|27803.4|27801|27816.9|27814.5|27821.9|27819.5|27803.4|27801|1274
1597764900000|2020-08-18 15:35:00|27817.4|27815|27805.4|27803|27818.9|27816.5|27800.9|27798.5|791
1597765200000|2020-08-18 15:40:00|27804.9|27802.5|27815.9|27813.5|27820.4|27818|27800.9|27798.5|710
1597765500000|2020-08-18 15:45:00|27814.9|27812.5|27810.4|27808|27817.4|27815|27802.9|27800.5|1074
1597765800000|2020-08-18 15:50:00|27810.9|27808.5|27815.9|27813.5|27816.9|27814.5|27805.9|27803.5|845
1597766100000|2020-08-18 15:55:00|27816.4|27814|27810.4|27808|27818.9|27816.5|27805.9|27803.5|596
1597766400000|2020-08-18 16:00:00|27809.9|27807.5|27816.4|27814|27823.9|27821.5|27809.9|27807.5|712
1597766700000|2020-08-18 16:05:00|27816.9|27814.5|27812.4|27810|27819.9|27817.5|27806.9|27804.5|751
1597767000000|2020-08-18 16:10:00|27812.9|27810.5|27794.9|27792.5|27815.4|27813|27794.4|27792|867
1597767300000|2020-08-18 16:15:00|27795.9|27793.5|27791.4|27789|27806.9|27804.5|27785.9|27783.5|1043
1597767600000|2020-08-18 16:20:00|27791.9|27789.5|27789.9|27787.5|27795.9|27793.5|27783.9|27781.5|515
1597767900000|2020-08-18 16:25:00|27789.4|27787|27799.4|27797|27799.9|27797.5|27785.4|27783|705
1597768200000|2020-08-18 16:30:00|27798.9|27796.5|27796.9|27794.5|27805.9|27803.5|27792.9|27790.5|720
1597768500000|2020-08-18 16:35:00|27797.4|27795|27806.4|27804|27806.9|27804.5|27793.9|27791.5|550
1597768800000|2020-08-18 16:40:00|27805.8|27803.4|27813.3|27810.9|27821.3|27818.9|27804.3|27801.9|735
1597769100000|2020-08-18 16:45:00|27812.8|27810.4|27817.8|27815.4|27822.3|27819.9|27809.8|27807.4|634
1597769400000|2020-08-18 16:50:00|27817.3|27814.9|27827.3|27824.9|27831.3|27828.9|27815.3|27812.9|610
1597769700000|2020-08-18 16:55:00|27826.3|27823.9|27829.3|27826.9|27833.8|27831.4|27825.3|27822.9|534
1597770000000|2020-08-18 17:00:00|27829.8|27827.4|27823.8|27821.4|27831.3|27828.9|27821.3|27818.9|473
1597770300000|2020-08-18 17:05:00|27823.3|27820.9|27834.8|27832.4|27835.8|27833.4|27822.8|27820.4|397
1597770600000|2020-08-18 17:10:00|27835.3|27832.9|27831.3|27828.9|27843.3|27840.9|27830.3|27827.9|558
1597770900000|2020-08-18 17:15:00|27830.8|27828.4|27830.8|27828.4|27834.3|27831.9|27826.3|27823.9|595
1597771200000|2020-08-18 17:20:00|27830.3|27827.9|27815.8|27813.4|27833.3|27830.9|27808.3|27805.9|635
1597771500000|2020-08-18 17:25:00|27815.3|27812.9|27818.8|27816.4|27824.3|27821.9|27815.3|27812.9|360
1597771800000|2020-08-18 17:30:00|27819.3|27816.9|27831.8|27829.4|27832.3|27829.9|27816.3|27813.9|557
1597772100000|2020-08-18 17:35:00|27831.3|27828.9|27841.3|27838.9|27843.3|27840.9|27826.8|27824.4|681
1597772400000|2020-08-18 17:40:00|27840.8|27838.4|27834.8|27832.4|27843.3|27840.9|27833.3|27830.9|545
1597772700000|2020-08-18 17:45:00|27835.3|27832.9|27844.8|27842.4|27844.8|27842.4|27829.3|27826.9|497
1597773000000|2020-08-18 17:50:00|27844.3|27841.9|27843.8|27841.4|27848.3|27845.9|27836.3|27833.9|501
1597773300000|2020-08-18 17:55:00|27844.3|27841.9|27825.3|27822.9|27844.3|27841.9|27824.3|27821.9|560
1597773600000|2020-08-18 18:00:00|27824.8|27822.4|27823.3|27820.9|27832.3|27829.9|27818.3|27815.9|605
1597773900000|2020-08-18 18:05:00|27822.8|27820.4|27833.3|27830.9|27833.8|27831.4|27820.3|27817.9|490
1597774200000|2020-08-18 18:10:00|27832.8|27830.4|27816.8|27814.4|27838.3|27835.9|27816.8|27814.4|616
1597774500000|2020-08-18 18:15:00|27816.3|27813.9|27822.3|27819.9|27829.8|27827.4|27816.3|27813.9|342
1597774800000|2020-08-18 18:20:00|27821.8|27819.4|27834.8|27832.4|27835.8|27833.4|27821.3|27818.9|373
1597775100000|2020-08-18 18:25:00|27834.3|27831.9|27823.8|27821.4|27834.8|27832.4|27819.8|27817.4|495
1597775400000|2020-08-18 18:30:00|27824.3|27821.9|27813.3|27810.9|27827.3|27824.9|27812.8|27810.4|560
1597775700000|2020-08-18 18:35:00|27812.8|27810.4|27806.8|27804.4|27816.3|27813.9|27806.8|27804.4|454
1597776000000|2020-08-18 18:40:00|27806.3|27803.9|27813.3|27810.9|27821.3|27818.9|27806.3|27803.9|404
1597776300000|2020-08-18 18:45:00|27813.8|27811.4|27814.8|27812.4|27821.8|27819.4|27809.8|27807.4|369
1597776600000|2020-08-18 18:50:00|27815.3|27812.9|27819.8|27817.4|27827.3|27824.9|27812.3|27809.9|384
1597776900000|2020-08-18 18:55:00|27819.3|27816.9|27816.8|27814.4|27830.8|27828.4|27815.3|27812.9|628
1597777200000|2020-08-18 19:00:00|27817.3|27814.9|27800.3|27797.9|27819.3|27816.9|27799.3|27796.9|708
1597777500000|2020-08-18 19:05:00|27799.8|27797.4|27794.3|27791.9|27808.3|27805.9|27789.8|27787.4|739
1597777800000|2020-08-18 19:10:00|27795.3|27792.9|27814.3|27811.9|27816.3|27813.9|27791.3|27788.9|787
1597778100000|2020-08-18 19:15:00|27813.8|27811.4|27789.3|27786.9|27818.8|27816.4|27775.3|27772.9|1279
1597778400000|2020-08-18 19:20:00|27788.8|27786.4|27779.8|27777.4|27803.3|27800.9|27778.8|27776.4|910
1597778700000|2020-08-18 19:25:00|27780.3|27777.9|27788.3|27785.9|27789.3|27786.9|27767.3|27764.9|1113
1597779000000|2020-08-18 19:30:00|27787.8|27785.4|27796.3|27793.9|27797.8|27795.4|27779.8|27777.4|1050
1597779300000|2020-08-18 19:35:00|27796.8|27794.4|27779.8|27777.4|27798.8|27796.4|27773.8|27771.4|922
1597779600000|2020-08-18 19:40:00|27780.3|27777.9|27782.8|27780.4|27791.8|27789.4|27774.8|27772.4|966
1597779900000|2020-08-18 19:45:00|27782.3|27779.9|27776.8|27774.4|27794.8|27792.4|27775.8|27773.4|1047
1597780200000|2020-08-18 19:50:00|27777.3|27774.9|27758.8|27756.4|27777.3|27774.9|27752.3|27749.9|2010
1597780500000|2020-08-18 19:55:00|27759.3|27756.9|27778.3|27775.9|27780.3|27777.9|27746.8|27744.4|3248
1597780800000|2020-08-18 20:00:00|27778.8|27776.4|27770.5|27765.7|27780|27776.4|27762.5|27757.7|1243
1597781100000|2020-08-18 20:05:00|27770|27765.2|27779.5|27774.7|27781|27776.2|27769|27764.2|415
1597781400000|2020-08-18 20:10:00|27779|27774.2|27786.7|27776.9|27790|27785.2|27771|27766.2|651
1597781700000|2020-08-18 20:15:00|27786.6|27776.8|27782.4|27772.6|27786.6|27776.8|27781.5|27771.7|3
1597782000000|2020-08-18 20:20:00|27782.3|27772.5|27782.2|27772.4|27782.5|27772.7|27781.4|27771.6|0
1597782300000|2020-08-18 20:25:00|27781.7|27771.9|27782.4|27772.6|27782.6|27772.8|27781.1|27771.3|0
1597782600000|2020-08-18 20:30:00|27777|27772.2|27768|27763.2|27777|27772.2|27767|27762.2|109
1597782900000|2020-08-18 20:35:00|27769|27764.2|27780|27775.2|27781|27776.2|27768|27763.2|62
1597783200000|2020-08-18 20:40:00|27778|27773.2|27789|27784.2|27791|27786.2|27778|27773.2|105
1597783500000|2020-08-18 20:45:00|27791|27786.2|27791|27786.2|27792|27787.2|27787|27782.2|47
1597783800000|2020-08-18 20:50:00|27790|27785.2|27796|27791.2|27797|27792.2|27790|27785.2|82
1597784100000|2020-08-18 20:55:00|27798|27793.2|27802.1|27792.3|27804.5|27798.2|27795|27790.2|81
1597784400000|2020-08-18 21:00:00|27801.2|27791.4|27795.6|27785.8|27801.7|27791.9|27795.6|27785.8|0
1597784700000|2020-08-18 21:05:00|27795.1|27785.3|27795.2|27785.4|27797|27787.2|27791.5|27781.7|0
1597785000000|2020-08-18 21:10:00|27794.8|27785|27794.9|27785.1|27795|27785.2|27794.4|27784.6|0
1597785300000|2020-08-18 21:15:00|27795|27785.2|27796.2|27786.4|27799.2|27789.4|27795|27785.2|0
1597785600000|2020-08-18 21:20:00|27796.1|27786.3|27796.8|27787|27798.6|27788.8|27794.5|27784.7|0
1597785900000|2020-08-18 21:25:00|27796.5|27786.7|27795.4|27785.6|27797.1|27787.3|27794.5|27784.7|0
1597786200000|2020-08-18 21:30:00|27796|27786.2|27796.1|27786.3|27796.6|27786.8|27795.4|27785.6|0
1597786500000|2020-08-18 21:35:00|27794.3|27784.5|27795.9|27786.1|27796.1|27786.3|27794.3|27784.5|0
1597786800000|2020-08-18 21:40:00|27796.1|27786.3|27796.1|27786.3|27796.1|27786.3|27795.5|27785.7|0
1597787100000|2020-08-18 21:45:00|27795|27785.2|27796.2|27786.4|27798.3|27788.5|27794.7|27784.9|0
1597787400000|2020-08-18 21:50:00|27796.3|27786.5|27798.7|27788.9|27799.3|27789.5|27796.3|27786.5|0
1597787700000|2020-08-18 21:55:00|27799|27789.2|27797.2|27787.4|27802|27792.2|27797.2|27787.4|0
1597788000000|2020-08-18 22:00:00|27790|27785.2|27795|27790.2|27805|27800.2|27789.5|27784.7|188
1597788300000|2020-08-18 22:05:00|27794.5|27789.7|27788|27783.2|27794.5|27789.7|27781|27776.2|134
1597788600000|2020-08-18 22:10:00|27788.5|27783.7|27789|27784.2|27790|27785.2|27782.5|27777.7|46
1597788900000|2020-08-18 22:15:00|27789.5|27784.7|27790|27785.2|27791|27786.2|27788|27783.2|12
1597789200000|2020-08-18 22:20:00|27791|27786.2|27793.5|27788.7|27794|27789.2|27787.5|27782.7|27
1597789500000|2020-08-18 22:25:00|27794|27789.2|27792|27787.2|27795.5|27790.7|27791|27786.2|34
1597789800000|2020-08-18 22:30:00|27792.5|27787.7|27787.5|27782.7|27794|27789.2|27787.5|27782.7|29
1597790100000|2020-08-18 22:35:00|27787|27782.2|27791.5|27786.7|27792|27787.2|27787|27782.2|29
1597790400000|2020-08-18 22:40:00|27790.5|27785.7|27799|27794.2|27799|27794.2|27789.5|27784.7|52
1597790700000|2020-08-18 22:45:00|27799.5|27794.7|27796|27791.2|27799.5|27794.7|27795|27790.2|22
1597791000000|2020-08-18 22:50:00|27795.5|27790.7|27802|27797.2|27802.5|27797.7|27794.5|27789.7|40
1597791300000|2020-08-18 22:55:00|27801.5|27796.7|27799|27794.2|27803.5|27798.7|27798.5|27793.7|48
1597791600000|2020-08-18 23:00:00|27798.5|27793.7|27800|27795.2|27803|27798.2|27796|27791.2|43
1597791900000|2020-08-18 23:05:00|27799.5|27794.7|27801|27796.2|27802.5|27797.7|27799|27794.2|36
1597792200000|2020-08-18 23:10:00|27802.5|27797.7|27807|27802.2|27812.5|27807.7|27802.5|27797.7|74
1597792500000|2020-08-18 23:15:00|27806|27801.2|27808|27803.2|27811|27806.2|27801|27796.2|91
1597792800000|2020-08-18 23:20:00|27807.5|27802.7|27808|27803.2|27812|27807.2|27804.5|27799.7|60
1597793100000|2020-08-18 23:25:00|27807.5|27802.7|27811|27806.2|27812|27807.2|27805.5|27800.7|82
1597793400000|2020-08-18 23:30:00|27810.5|27805.7|27810|27805.2|27814|27809.2|27807|27802.2|112
1597793700000|2020-08-18 23:35:00|27809.5|27804.7|27803.5|27798.7|27809.5|27804.7|27803.5|27798.7|55
1597794000000|2020-08-18 23:40:00|27804|27799.2|27808|27803.2|27808.5|27803.7|27803.5|27798.7|54
1597794300000|2020-08-18 23:45:00|27808.5|27803.7|27795.5|27790.7|27808.5|27803.7|27793|27788.2|160
1597794600000|2020-08-18 23:50:00|27796|27791.2|27799|27794.2|27799|27794.2|27792.5|27787.7|38
1597794900000|2020-08-18 23:55:00|27799.5|27794.7|27798.5|27793.7|27801|27796.2|27796|27791.2|46
1597795200000|2020-08-19 00:00:00|27798|27793.2|27791|27786.2|27801|27796.2|27782|27777.2|268
1597795500000|2020-08-19 00:05:00|27791.5|27786.7|27788|27783.2|27793.5|27788.7|27766.5|27761.7|533
1597795800000|2020-08-19 00:10:00|27788.5|27783.7|27778|27773.2|27790|27785.2|27770.5|27765.7|238
1597796100000|2020-08-19 00:15:00|27778.5|27773.7|27777.5|27772.7|27784|27779.2|27774|27769.2|93
1597796400000|2020-08-19 00:20:00|27777|27772.2|27794.5|27789.7|27795.5|27790.7|27776|27771.2|106
1597796700000|2020-08-19 00:25:00|27794|27789.2|27792|27787.2|27794.5|27789.7|27787|27782.2|70
1597797000000|2020-08-19 00:30:00|27792.5|27787.7|27785|27780.2|27792.5|27787.7|27783.5|27778.7|80
1597797300000|2020-08-19 00:35:00|27784.5|27779.7|27778.5|27773.7|27786|27781.2|27768.5|27763.7|101
1597797600000|2020-08-19 00:40:00|27778|27773.2|27783|27778.2|27788|27783.2|27773|27768.2|90
1597797900000|2020-08-19 00:45:00|27783.5|27778.7|27776|27771.2|27785|27780.2|27769.5|27764.7|84
1597798200000|2020-08-19 00:50:00|27776.5|27771.7|27778|27773.2|27783.5|27778.7|27776|27771.2|102
1597798500000|2020-08-19 00:55:00|27778.5|27773.7|27783|27778.2|27790|27785.2|27773.5|27768.7|115
1597798800000|2020-08-19 01:00:00|27783.5|27778.7|27807.5|27802.7|27811.5|27806.7|27779|27774.2|238
1597799100000|2020-08-19 01:05:00|27807|27802.2|27819|27814.2|27829|27824.2|27802|27797.2|456
1597799400000|2020-08-19 01:10:00|27818.5|27813.7|27819|27814.2|27824|27819.2|27810.5|27805.7|214
1597799700000|2020-08-19 01:15:00|27819.5|27814.7|27824|27819.2|27830|27825.2|27815.5|27810.7|178
1597800000000|2020-08-19 01:20:00|27823.5|27818.7|27817|27812.2|27829|27824.2|27816.5|27811.7|144
1597800300000|2020-08-19 01:25:00|27816.5|27811.7|27818.5|27813.7|27827.5|27822.7|27816.5|27811.7|73
1597800600000|2020-08-19 01:30:00|27819|27814.2|27820|27815.2|27824|27819.2|27812|27807.2|133
1597800900000|2020-08-19 01:35:00|27820.5|27815.7|27824|27819.2|27831|27826.2|27819.5|27814.7|136
1597801200000|2020-08-19 01:40:00|27823.5|27818.7|27814.5|27809.7|27824.5|27819.7|27812|27807.2|90
1597801500000|2020-08-19 01:45:00|27814|27809.2|27819.5|27814.7|27819.5|27814.7|27810.5|27805.7|168
1597801800000|2020-08-19 01:50:00|27821|27816.2|27819|27814.2|27826.5|27821.7|27814.5|27809.7|498
1597802100000|2020-08-19 01:55:00|27818.5|27813.7|27814|27809.2|27819|27814.2|27811|27806.2|81
1597802400000|2020-08-19 02:00:00|27813.5|27808.7|27821|27816.2|27821.5|27816.7|27810.5|27805.7|131
1597802700000|2020-08-19 02:05:00|27821.5|27816.7|27815|27810.2|27825|27820.2|27812|27807.2|76
1597803000000|2020-08-19 02:10:00|27815.5|27810.7|27819|27814.2|27819|27814.2|27811.5|27806.7|51
1597803300000|2020-08-19 02:15:00|27818.5|27813.7|27820|27815.2|27821|27816.2|27813.5|27808.7|43
1597803600000|2020-08-19 02:20:00|27819.5|27814.7|27818.5|27813.7|27820.5|27815.7|27815|27810.2|78
1597803900000|2020-08-19 02:25:00|27820|27815.2|27816|27811.2|27823|27818.2|27815.5|27810.7|46
1597804200000|2020-08-19 02:30:00|27815.5|27810.7|27820|27815.2|27820.5|27815.7|27814|27809.2|90
1597804500000|2020-08-19 02:35:00|27820.5|27815.7|27823|27818.2|27824.5|27819.7|27819.5|27814.7|41
1597804800000|2020-08-19 02:40:00|27822.5|27817.7|27815.5|27810.7|27822.5|27817.7|27813|27808.2|77
1597805100000|2020-08-19 02:45:00|27816|27811.2|27811|27806.2|27816.5|27811.7|27810|27805.2|96
1597805400000|2020-08-19 02:50:00|27811.5|27806.7|27807.5|27802.7|27814|27809.2|27806.5|27801.7|135
1597805700000|2020-08-19 02:55:00|27807|27802.2|27805|27800.2|27809|27804.2|27804.5|27799.7|162
1597806000000|2020-08-19 03:00:00|27805.5|27800.7|27811|27806.2|27812.5|27807.7|27805|27800.2|124
1597806300000|2020-08-19 03:05:00|27810.5|27805.7|27813|27808.2|27814.5|27809.7|27807|27802.2|186
1597806600000|2020-08-19 03:10:00|27812.5|27807.7|27816|27811.2|27818|27813.2|27812.5|27807.7|44
1597806900000|2020-08-19 03:15:00|27816.5|27811.7|27825.5|27820.7|27829.5|27824.7|27815.5|27810.7|155
1597807200000|2020-08-19 03:20:00|27826|27821.2|27827.5|27822.7|27830|27825.2|27824.5|27819.7|65
1597807500000|2020-08-19 03:25:00|27828|27823.2|27828.5|27823.7|27829.5|27824.7|27824.5|27819.7|53
1597807800000|2020-08-19 03:30:00|27829|27824.2|27831.5|27826.7|27835|27830.2|27824.5|27819.7|162
1597808100000|2020-08-19 03:35:00|27831|27826.2|27831|27826.2|27834|27829.2|27828.5|27823.7|97
1597808400000|2020-08-19 03:40:00|27829|27824.2|27826|27821.2|27830.5|27825.7|27825|27820.2|68
1597808700000|2020-08-19 03:45:00|27825.5|27820.7|27825|27820.2|27828.5|27823.7|27824|27819.2|57
1597809000000|2020-08-19 03:50:00|27824.5|27819.7|27824|27819.2|27826.5|27821.7|27820|27815.2|74
1597809300000|2020-08-19 03:55:00|27824.5|27819.7|27822|27817.2|27825|27820.2|27820|27815.2|59
1597809600000|2020-08-19 04:00:00|27823|27818.2|27824.5|27819.7|27828.5|27823.7|27821|27816.2|55
1597809900000|2020-08-19 04:05:00|27824|27819.2|27820|27815.2|27827|27822.2|27818|27813.2|43
1597810200000|2020-08-19 04:10:00|27819.5|27814.7|27820|27815.2|27823.5|27818.7|27817|27812.2|58
1597810500000|2020-08-19 04:15:00|27819.5|27814.7|27813|27808.2|27821|27816.2|27811.5|27806.7|83
1597810800000|2020-08-19 04:20:00|27812.5|27807.7|27809|27804.2|27814|27809.2|27807|27802.2|93
1597811100000|2020-08-19 04:25:00|27808.5|27803.7|27808|27803.2|27811.5|27806.7|27806.5|27801.7|39
1597811400000|2020-08-19 04:30:00|27807|27802.2|27806.5|27801.7|27808|27803.2|27801|27796.2|147
1597811700000|2020-08-19 04:35:00|27806|27801.2|27815|27810.2|27816|27811.2|27805|27800.2|62
1597812000000|2020-08-19 04:40:00|27814.5|27809.7|27813|27808.2|27816|27811.2|27810.5|27805.7|39
1597812300000|2020-08-19 04:45:00|27813.5|27808.7|27810|27805.2|27815.5|27810.7|27809.5|27804.7|26
1597812600000|2020-08-19 04:50:00|27809.5|27804.7|27812|27807.2|27812.5|27807.7|27806|27801.2|36
1597812900000|2020-08-19 04:55:00|27812.5|27807.7|27811|27806.2|27817|27812.2|27810|27805.2|62
1597813200000|2020-08-19 05:00:00|27810.5|27805.7|27817|27812.2|27822|27817.2|27808|27803.2|61
1597813500000|2020-08-19 05:05:00|27818.5|27813.7|27820.5|27815.7|27822|27817.2|27816.5|27811.7|68
1597813800000|2020-08-19 05:10:00|27820|27815.2|27819|27814.2|27821|27816.2|27815.5|27810.7|64
1597814100000|2020-08-19 05:15:00|27819.5|27814.7|27826|27821.2|27827.5|27822.7|27819|27814.2|85
1597814400000|2020-08-19 05:20:00|27826.5|27821.7|27817.5|27812.7|27826.5|27821.7|27813.5|27808.7|448
1597814700000|2020-08-19 05:25:00|27817|27812.2|27814|27809.2|27820|27815.2|27813|27808.2|103
1597815000000|2020-08-19 05:30:00|27814.5|27809.7|27817|27812.2|27826|27821.2|27814.5|27809.7|142
1597815300000|2020-08-19 05:35:00|27816.5|27811.7|27809|27804.2|27823|27818.2|27805.5|27800.7|125
1597815600000|2020-08-19 05:40:00|27808.5|27803.7|27793|27788.2|27809|27804.2|27791|27786.2|278
1597815900000|2020-08-19 05:45:00|27792|27787.2|27795|27790.2|27798|27793.2|27790.5|27785.7|204
1597816200000|2020-08-19 05:50:00|27794|27789.2|27801.5|27796.7|27806.5|27801.7|27794|27789.2|164
1597816500000|2020-08-19 05:55:00|27802|27797.2|27805.5|27800.7|27807.5|27802.7|27798|27793.2|125
1597816800000|2020-08-19 06:00:00|27804.9|27801.3|27816.4|27812.8|27817.4|27813.8|27797.9|27794.3|191
1597817100000|2020-08-19 06:05:00|27815.9|27812.3|27807.4|27803.8|27815.9|27812.3|27804.9|27801.3|145
1597817400000|2020-08-19 06:10:00|27806.9|27803.3|27801.4|27797.8|27806.9|27803.3|27794.9|27791.3|198
1597817700000|2020-08-19 06:15:00|27802.4|27798.8|27816.4|27812.8|27818.9|27815.3|27802.4|27798.8|107
1597818000000|2020-08-19 06:20:00|27816.9|27813.3|27815.4|27811.8|27822.9|27819.3|27810.4|27806.8|121
1597818300000|2020-08-19 06:25:00|27815.9|27812.3|27805.4|27801.8|27817.9|27814.3|27805.4|27801.8|65
1597818600000|2020-08-19 06:30:00|27805.9|27802.3|27802.4|27798.8|27806.4|27802.8|27801.4|27797.8|74
1597818900000|2020-08-19 06:35:00|27802.9|27799.3|27803.4|27799.8|27809.9|27806.3|27801.9|27798.3|81
1597819200000|2020-08-19 06:40:00|27802.9|27799.3|27795.4|27791.8|27803.4|27799.8|27795.4|27791.8|69
1597819500000|2020-08-19 06:45:00|27794.9|27791.3|27788.4|27784.8|27798.9|27795.3|27785.4|27781.8|163
1597819800000|2020-08-19 06:50:00|27787.9|27784.3|27794.4|27790.8|27796.4|27792.8|27785.9|27782.3|177
1597820100000|2020-08-19 06:55:00|27793.9|27790.3|27796.4|27792.8|27796.4|27792.8|27789.9|27786.3|190
1597820400000|2020-08-19 07:00:00|27794.4|27790.8|27774.9|27771.3|27794.9|27791.3|27771.9|27768.3|571
1597820700000|2020-08-19 07:05:00|27774.4|27770.8|27773.9|27770.3|27777.9|27774.3|27762.4|27758.8|494
1597821000000|2020-08-19 07:10:00|27773.4|27769.8|27787.4|27783.8|27791.4|27787.8|27769.4|27765.8|472
1597821300000|2020-08-19 07:15:00|27786.9|27783.3|27767.4|27763.8|27790.4|27786.8|27766.4|27762.8|232
1597821600000|2020-08-19 07:20:00|27766.9|27763.3|27752.9|27749.3|27766.9|27763.3|27734.4|27730.8|743
1597821900000|2020-08-19 07:25:00|27752.4|27748.8|27779.4|27775.8|27783.9|27780.3|27749.4|27745.8|466
1597822200000|2020-08-19 07:30:00|27779.9|27776.3|27806.4|27802.8|27821.4|27817.8|27777.4|27773.8|571
1597822500000|2020-08-19 07:35:00|27805.9|27802.3|27806.4|27802.8|27814.4|27810.8|27803.4|27799.8|259
1597822800000|2020-08-19 07:40:00|27805.9|27802.3|27805.9|27802.3|27816.4|27812.8|27799.9|27796.3|256
1597823100000|2020-08-19 07:45:00|27806.4|27802.8|27810.4|27806.8|27813.9|27810.3|27803.4|27799.8|157
1597823400000|2020-08-19 07:50:00|27809.9|27806.3|27829.4|27825.8|27833.9|27830.3|27802.4|27798.8|386
1597823700000|2020-08-19 07:55:00|27828.9|27825.3|27817.4|27813.8|27834.4|27830.8|27815.9|27812.3|263
1597824000000|2020-08-19 08:00:00|27817.9|27814.3|27807.4|27803.8|27819.4|27815.8|27800.9|27797.3|272
1597824300000|2020-08-19 08:05:00|27806.9|27803.3|27797.4|27793.8|27807.4|27803.8|27795.9|27792.3|232
1597824600000|2020-08-19 08:10:00|27797.9|27794.3|27805.4|27801.8|27809.4|27805.8|27795.9|27792.3|296
1597824900000|2020-08-19 08:15:00|27804.9|27801.3|27816.4|27812.8|27821.9|27818.3|27803.9|27800.3|259
1597825200000|2020-08-19 08:20:00|27816.9|27813.3|27823.4|27819.8|27823.4|27819.8|27809.9|27806.3|158
1597825500000|2020-08-19 08:25:00|27823.9|27820.3|27826.9|27823.3|27828.4|27824.8|27820.4|27816.8|208
1597825800000|2020-08-19 08:30:00|27827.4|27823.8|27821.9|27818.3|27827.9|27824.3|27814.9|27811.3|235
1597826100000|2020-08-19 08:35:00|27821.4|27817.8|27810.4|27806.8|27821.4|27817.8|27808.4|27804.8|119
1597826400000|2020-08-19 08:40:00|27810.9|27807.3|27809.4|27805.8|27814.4|27810.8|27806.9|27803.3|87
1597826700000|2020-08-19 08:45:00|27808.9|27805.3|27803.4|27799.8|27813.4|27809.8|27796.9|27793.3|216
1597827000000|2020-08-19 08:50:00|27802.9|27799.3|27807.4|27803.8|27810.4|27806.8|27800.4|27796.8|95
1597827300000|2020-08-19 08:55:00|27807.9|27804.3|27802.4|27798.8|27819.4|27815.8|27801.9|27798.3|144
1597827600000|2020-08-19 09:00:00|27801.9|27798.3|27807.4|27803.8|27808.9|27805.3|27800.4|27796.8|91
1597827900000|2020-08-19 09:05:00|27806.9|27803.3|27816.4|27812.8|27821.4|27817.8|27803.9|27800.3|181
1597828200000|2020-08-19 09:10:00|27816.9|27813.3|27815.4|27811.8|27827.9|27824.3|27813.4|27809.8|183
1597828500000|2020-08-19 09:15:00|27815.9|27812.3|27822.4|27818.8|27822.4|27818.8|27812.9|27809.3|122
1597828800000|2020-08-19 09:20:00|27821.9|27818.3|27830.9|27827.3|27841.9|27838.3|27821.4|27817.8|557
1597829100000|2020-08-19 09:25:00|27831.4|27827.8|27836.4|27832.8|27836.9|27833.3|27827.4|27823.8|236
1597829400000|2020-08-19 09:30:00|27835.9|27832.3|27829.4|27825.8|27837.4|27833.8|27820.9|27817.3|278
1597829700000|2020-08-19 09:35:00|27828.9|27825.3|27831.4|27827.8|27839.9|27836.3|27826.9|27823.3|218
1597830000000|2020-08-19 09:40:00|27828.9|27825.3|27834.4|27830.8|27837.9|27834.3|27824.4|27820.8|239
1597830300000|2020-08-19 09:45:00|27833.9|27830.3|27825.9|27822.3|27835.9|27832.3|27822.9|27819.3|179
1597830600000|2020-08-19 09:50:00|27826.4|27822.8|27832.4|27828.8|27834.4|27830.8|27826.4|27822.8|104
1597830900000|2020-08-19 09:55:00|27832.9|27829.3|27836.4|27832.8|27838.9|27835.3|27832.4|27828.8|67
1597831200000|2020-08-19 10:00:00|27835.9|27832.3|27829.9|27826.3|27838.4|27834.8|27823.9|27820.3|154
1597831500000|2020-08-19 10:05:00|27829.4|27825.8|27822.4|27818.8|27834.4|27830.8|27821.4|27817.8|133
1597831800000|2020-08-19 10:10:00|27822.9|27819.3|27822.9|27819.3|27829.4|27825.8|27822.4|27818.8|141
1597832100000|2020-08-19 10:15:00|27823.4|27819.8|27822.4|27818.8|27826.9|27823.3|27819.9|27816.3|136
1597832400000|2020-08-19 10:20:00|27823.4|27819.8|27823.4|27819.8|27824.4|27820.8|27817.9|27814.3|105
1597832700000|2020-08-19 10:25:00|27822.4|27818.8|27819.4|27815.8|27824.9|27821.3|27813.4|27809.8|100
1597833000000|2020-08-19 10:30:00|27818.9|27815.3|27821.9|27818.3|27823.9|27820.3|27815.4|27811.8|63
1597833300000|2020-08-19 10:35:00|27822.4|27818.8|27825.9|27822.3|27827.9|27824.3|27821.4|27817.8|68
1597833600000|2020-08-19 10:40:00|27826.4|27822.8|27830.4|27826.8|27831.9|27828.3|27822.9|27819.3|103
1597833900000|2020-08-19 10:45:00|27829.9|27826.3|27835.4|27831.8|27836.4|27832.8|27828.9|27825.3|91
1597834200000|2020-08-19 10:50:00|27834.9|27831.3|27841.4|27837.8|27843.4|27839.8|27833.9|27830.3|161
1597834500000|2020-08-19 10:55:00|27840.9|27837.3|27837.9|27834.3|27843.9|27840.3|27837.9|27834.3|119
1597834800000|2020-08-19 11:00:00|27839.4|27835.8|27837.4|27833.8|27839.4|27835.8|27834.9|27831.3|85
1597835100000|2020-08-19 11:05:00|27836.9|27833.3|27842.4|27838.8|27842.9|27839.3|27836.4|27832.8|80
1597835400000|2020-08-19 11:10:00|27841.9|27838.3|27829.4|27825.8|27841.9|27838.3|27826.4|27822.8|159
1597835700000|2020-08-19 11:15:00|27828.9|27825.3|27832.4|27828.8|27834.4|27830.8|27827.4|27823.8|106
1597836000000|2020-08-19 11:20:00|27832.9|27829.3|27828.9|27825.3|27832.9|27829.3|27827.4|27823.8|116
1597836300000|2020-08-19 11:25:00|27828.4|27824.8|27816.9|27813.3|27828.4|27824.8|27815.9|27812.3|170
1597836600000|2020-08-19 11:30:00|27816.4|27812.8|27821.4|27817.8|27822.4|27818.8|27813.9|27810.3|135
1597836900000|2020-08-19 11:35:00|27821.9|27818.3|27827.9|27824.3|27828.9|27825.3|27819.4|27815.8|80
1597837200000|2020-08-19 11:40:00|27828.4|27824.8|27822.9|27819.3|27829.4|27825.8|27821.9|27818.3|120
1597837500000|2020-08-19 11:45:00|27823.4|27819.8|27825.4|27821.8|27827.9|27824.3|27821.4|27817.8|90
1597837800000|2020-08-19 11:50:00|27824.9|27821.3|27826.4|27822.8|27826.9|27823.3|27823.9|27820.3|45
1597838100000|2020-08-19 11:55:00|27825.9|27822.3|27828.4|27824.8|27830.9|27827.3|27824.4|27820.8|147
1597838400000|2020-08-19 12:00:00|27827.9|27824.3|27832.4|27828.8|27833.9|27830.3|27824.9|27821.3|186
1597838700000|2020-08-19 12:05:00|27831.9|27828.3|27805.4|27801.8|27831.9|27828.3|27805.4|27801.8|372
1597839000000|2020-08-19 12:10:00|27805.9|27802.3|27816.4|27812.8|27819.9|27816.3|27796.4|27792.8|283
1597839300000|2020-08-19 12:15:00|27815.9|27812.3|27797.9|27794.3|27818.4|27814.8|27797.4|27793.8|309
1597839600000|2020-08-19 12:20:00|27798.4|27794.8|27783.9|27780.3|27805.4|27801.8|27782.9|27779.3|398
1597839900000|2020-08-19 12:25:00|27784.4|27780.8|27792.9|27789.3|27793.4|27789.8|27783.9|27780.3|238
1597840200000|2020-08-19 12:30:00|27792.4|27788.8|27791.4|27787.8|27798.9|27795.3|27789.9|27786.3|163
1597840500000|2020-08-19 12:35:00|27790.9|27787.3|27794.4|27790.8|27798.4|27794.8|27790.9|27787.3|145
1597840800000|2020-08-19 12:40:00|27794.9|27791.3|27791.4|27787.8|27801.9|27798.3|27790.9|27787.3|221
1597841100000|2020-08-19 12:45:00|27791.9|27788.3|27800.4|27796.8|27804.9|27801.3|27789.9|27786.3|208
1597841400000|2020-08-19 12:50:00|27799.9|27796.3|27807.9|27804.3|27807.9|27804.3|27797.9|27794.3|187
1597841700000|2020-08-19 12:55:00|27806.4|27802.8|27806.4|27802.8|27810.9|27807.3|27803.4|27799.8|206
1597842000000|2020-08-19 13:00:00|27805.4|27801.8|27799.4|27795.8|27813.9|27810.3|27799.4|27795.8|184
1597842300000|2020-08-19 13:05:00|27799.9|27796.3|27807.9|27804.3|27811.4|27807.8|27799.4|27795.8|181
1597842600000|2020-08-19 13:10:00|27808.4|27804.8|27806.9|27803.3|27815.9|27812.3|27803.9|27800.3|180
1597842900000|2020-08-19 13:15:00|27807.4|27803.8|27812.9|27809.3|27815.9|27812.3|27805.4|27801.8|153
1597843200000|2020-08-19 13:20:00|27812.4|27808.8|27821.9|27818.3|27823.9|27820.3|27812.4|27808.8|182
1597843500000|2020-08-19 13:25:00|27821.4|27817.8|27819.9|27816.3|27835.4|27831.8|27819.4|27815.8|523
1597843800000|2020-08-19 13:30:00|27819.3|27816.9|27795.3|27792.9|27822.8|27820.4|27787.8|27785.4|3579
1597844100000|2020-08-19 13:35:00|27795.8|27793.4|27853.3|27850.9|27864.3|27861.9|27791.3|27788.9|3560
1597844400000|2020-08-19 13:40:00|27853.8|27851.4|27865.3|27862.9|27872.8|27870.4|27836.3|27833.9|3436
1597844700000|2020-08-19 13:45:00|27865.8|27863.4|27869.8|27867.4|27894.3|27891.9|27850.3|27847.9|2805
1597845000000|2020-08-19 13:50:00|27870.3|27867.9|27896.8|27894.4|27915.8|27913.4|27867.8|27865.4|2958
1597845300000|2020-08-19 13:55:00|27897.3|27894.9|27898.8|27896.4|27909.8|27907.4|27889.3|27886.9|2222
1597845600000|2020-08-19 14:00:00|27897.3|27894.9|27899.3|27896.9|27921.3|27918.9|27896.3|27893.9|2116
1597845900000|2020-08-19 14:05:00|27899.8|27897.4|27877.3|27874.9|27900.3|27897.9|27874.8|27872.4|1666
1597846200000|2020-08-19 14:10:00|27876.3|27873.9|27889.8|27887.4|27896.3|27893.9|27873.8|27871.4|1265
1597846500000|2020-08-19 14:15:00|27889.3|27886.9|27874.8|27872.4|27897.3|27894.9|27872.8|27870.4|992
1597846800000|2020-08-19 14:20:00|27875.3|27872.9|27890.1|27887.7|27890.6|27888.2|27862.1|27859.7|2032
1597847100000|2020-08-19 14:25:00|27889.6|27887.2|27884|27881.6|27892.1|27889.7|27879|27876.6|1044
1597847400000|2020-08-19 14:30:00|27884.5|27882.1|27888.4|27886|27894.5|27892.1|27883.4|27881|1665
1597847700000|2020-08-19 14:35:00|27888.9|27886.5|27869.4|27867|27895.4|27893|27867.9|27865.5|1407
1597848000000|2020-08-19 14:40:00|27870.4|27868|27883.4|27881|27884.9|27882.5|27868.4|27866|988
1597848300000|2020-08-19 14:45:00|27883.9|27881.5|27876.6|27874.2|27897.4|27895|27874.6|27872.2|1128
1597848600000|2020-08-19 14:50:00|27876.1|27873.7|27880.6|27878.2|27882.6|27880.2|27862.6|27860.2|1089
1597848900000|2020-08-19 14:55:00|27880.1|27877.7|27868.1|27865.7|27881.1|27878.7|27858.6|27856.2|845
1597849200000|2020-08-19 15:00:00|27868.6|27866.2|27856.6|27854.2|27879.6|27877.2|27847.6|27845.2|1864
1597849500000|2020-08-19 15:05:00|27857.1|27854.7|27862.1|27859.7|27863.6|27861.2|27851.6|27849.2|837
1597849800000|2020-08-19 15:10:00|27862.6|27860.2|27853.6|27851.2|27869.1|27866.7|27852.6|27850.2|817
1597850100000|2020-08-19 15:15:00|27854.6|27852.2|27844.1|27841.7|27865.1|27862.7|27843.6|27841.2|1198
1597850400000|2020-08-19 15:20:00|27843.6|27841.2|27849.1|27846.7|27849.6|27847.2|27830.6|27828.2|1580
1597850700000|2020-08-19 15:25:00|27848.6|27846.2|27858.6|27856.2|27863.6|27861.2|27847.6|27845.2|1209
1597851000000|2020-08-19 15:30:00|27859.1|27856.7|27881.6|27879.2|27884.6|27882.2|27853.6|27851.2|1671
1597851300000|2020-08-19 15:35:00|27881.1|27878.7|27873.1|27870.7|27887.6|27885.2|27871.6|27869.2|1180
1597851600000|2020-08-19 15:40:00|27873.6|27871.2|27868.1|27865.7|27873.6|27871.2|27865.6|27863.2|753
1597851900000|2020-08-19 15:45:00|27868.6|27866.2|27853.1|27850.7|27873.1|27870.7|27851.6|27849.2|839
1597852200000|2020-08-19 15:50:00|27852.6|27850.2|27861.6|27859.2|27861.6|27859.2|27848.1|27845.7|745
1597852500000|2020-08-19 15:55:00|27861.1|27858.7|27847.6|27845.2|27861.6|27859.2|27845.1|27842.7|730
1597852800000|2020-08-19 16:00:00|27848.6|27846.2|27845.6|27843.2|27849.1|27846.7|27837.6|27835.2|655
1597853100000|2020-08-19 16:05:00|27845.1|27842.7|27845.6|27843.2|27847.6|27845.2|27840.6|27838.2|730
1597853400000|2020-08-19 16:10:00|27846.1|27843.7|27847.6|27845.2|27849.6|27847.2|27837.6|27835.2|1206
1597853700000|2020-08-19 16:15:00|27847.1|27844.7|27842.6|27840.2|27849.6|27847.2|27838.6|27836.2|483
1597854000000|2020-08-19 16:20:00|27842.1|27839.7|27855.1|27852.7|27856.6|27854.2|27839.6|27837.2|515
1597854300000|2020-08-19 16:25:00|27855.6|27853.2|27856.1|27853.7|27857.6|27855.2|27846.6|27844.2|540
1597854600000|2020-08-19 16:30:00|27856.6|27854.2|27851.1|27848.7|27857.6|27855.2|27848.6|27846.2|407
1597854900000|2020-08-19 16:35:00|27851.6|27849.2|27842.6|27840.2|27852.6|27850.2|27841.6|27839.2|330
1597855200000|2020-08-19 16:40:00|27844.2|27841.8|27829.2|27826.8|27846.7|27844.3|27826.2|27823.8|744
1597855500000|2020-08-19 16:45:00|27829.7|27827.3|27821.7|27819.3|27831.2|27828.8|27811.2|27808.8|1192
1597855800000|2020-08-19 16:50:00|27822.2|27819.8|27821.2|27818.8|27823.2|27820.8|27811.7|27809.3|600
1597856100000|2020-08-19 16:55:00|27821.7|27819.3|27822.7|27820.3|27825.2|27822.8|27819.2|27816.8|350
1597856400000|2020-08-19 17:00:00|27822.2|27819.8|27824.2|27821.8|27827.2|27824.8|27820.2|27817.8|430
1597856700000|2020-08-19 17:05:00|27825.2|27822.8|27837.2|27834.8|27837.2|27834.8|27823.7|27821.3|415
1597857000000|2020-08-19 17:10:00|27836.2|27833.8|27839.2|27836.8|27843.7|27841.3|27835.7|27833.3|737
1597857300000|2020-08-19 17:15:00|27838.2|27835.8|27839.7|27837.3|27840.2|27837.8|27832.2|27829.8|468
1597857600000|2020-08-19 17:20:00|27839.2|27836.8|27838.2|27835.8|27845.2|27842.8|27836.7|27834.3|369
1597857900000|2020-08-19 17:25:00|27838.7|27836.3|27825.7|27823.3|27841.2|27838.8|27824.2|27821.8|376
1597858200000|2020-08-19 17:30:00|27825.2|27822.8|27835.2|27832.8|27836.2|27833.8|27825.2|27822.8|502
1597858500000|2020-08-19 17:35:00|27835.7|27833.3|27829.7|27827.3|27836.2|27833.8|27825.2|27822.8|400
1597858800000|2020-08-19 17:40:00|27829.2|27826.8|27844.2|27841.8|27846.2|27843.8|27828.7|27826.3|452
1597859100000|2020-08-19 17:45:00|27845.2|27842.8|27848.2|27845.8|27848.2|27845.8|27841.2|27838.8|358
1597859400000|2020-08-19 17:50:00|27847.2|27844.8|27851.2|27848.8|27851.2|27848.8|27840.2|27837.8|471
1597859700000|2020-08-19 17:55:00|27850.7|27848.3|27845.2|27842.8|27852.2|27849.8|27843.2|27840.8|484
1597860000000|2020-08-19 18:00:00|27845.6|27843.2|27867.1|27864.7|27872.1|27869.7|27839.1|27836.7|1450
1597860300000|2020-08-19 18:05:00|27867.6|27865.2|27850.1|27847.7|27868.1|27865.7|27819.1|27816.7|3528
1597860600000|2020-08-19 18:10:00|27850.6|27848.2|27788.6|27786.2|27852.6|27850.2|27787.1|27784.7|2998
1597860900000|2020-08-19 18:15:00|27789.1|27786.7|27769.1|27766.7|27800.1|27797.7|27765.6|27763.2|2947
1597861200000|2020-08-19 18:20:00|27769.6|27767.2|27798.1|27795.7|27813.1|27810.7|27762.1|27759.7|4373
1597861500000|2020-08-19 18:25:00|27798.6|27796.2|27785.1|27782.7|27814.1|27811.7|27769.6|27767.2|2956
1597861800000|2020-08-19 18:30:00|27786.1|27783.7|27799.6|27797.2|27803.6|27801.2|27765.6|27763.2|2719
1597862100000|2020-08-19 18:35:00|27800.1|27797.7|27777.1|27774.7|27801.6|27799.2|27760.1|27757.7|2663
1597862400000|2020-08-19 18:40:00|27776.6|27774.2|27778.1|27775.7|27793.1|27790.7|27770.1|27767.7|2601
1597862700000|2020-08-19 18:45:00|27779.2|27776.8|27809.2|27806.8|27816.2|27813.8|27779.2|27776.8|2436
1597863000000|2020-08-19 18:50:00|27808.7|27806.3|27821.2|27818.8|27831.2|27828.8|27808.2|27805.8|2718
1597863300000|2020-08-19 18:55:00|27821.7|27819.3|27821.2|27818.8|27833.2|27830.8|27814.2|27811.8|2373
1597863600000|2020-08-19 19:00:00|27820.7|27818.3|27827.2|27824.8|27835.2|27832.8|27813.7|27811.3|2797
1597863900000|2020-08-19 19:05:00|27826.7|27824.3|27831.7|27829.3|27836.2|27833.8|27824.2|27821.8|1037
1597864200000|2020-08-19 19:10:00|27832.2|27829.8|27812.2|27809.8|27841.2|27838.8|27809.2|27806.8|1826
1597864500000|2020-08-19 19:15:00|27811.7|27809.3|27795.7|27793.3|27825.7|27823.3|27795.7|27793.3|1640
1597864800000|2020-08-19 19:20:00|27795.5|27793.1|27771|27768.6|27803.5|27801.1|27769.5|27767.1|1824
1597865100000|2020-08-19 19:25:00|27771.5|27769.1|27758.5|27756.1|27793.5|27791.1|27744.5|27742.1|2485
1597865400000|2020-08-19 19:30:00|27759|27756.6|27751.5|27749.1|27767|27764.6|27746|27743.6|1898
1597865700000|2020-08-19 19:35:00|27752|27749.6|27737.5|27735.1|27771.5|27769.1|27732.5|27730.1|1984
1597866000000|2020-08-19 19:40:00|27737|27734.6|27748|27745.6|27762|27759.6|27714|27711.6|2532
1597866300000|2020-08-19 19:45:00|27747.5|27745.1|27679.5|27677.1|27750|27747.6|27671|27668.6|2913
1597866600000|2020-08-19 19:50:00|27680.5|27678.1|27703.5|27701.1|27710|27707.6|27649|27646.6|5226
1597866900000|2020-08-19 19:55:00|27704|27701.6|27698|27695.6|27715|27712.6|27684.5|27682.1|4099
1597867200000|2020-08-19 20:00:00|27698|27695.6|27692.7|27687.9|27699.2|27695.6|27676.2|27671.4|2085
1597867500000|2020-08-19 20:05:00|27691.7|27686.9|27711.2|27706.4|27718.7|27713.9|27687.7|27682.9|678
1597867800000|2020-08-19 20:10:00|27710.7|27705.9|27704.4|27694.6|27716.2|27711.4|27699.7|27692.8|704
1597868100000|2020-08-19 20:15:00|27704.1|27694.3|27699.8|27690|27706.3|27696.5|27699.7|27689.9|2
1597868400000|2020-08-19 20:20:00|27699.4|27689.6|27703.4|27693.6|27705.6|27695.8|27699.4|27689.6|0
1597868700000|2020-08-19 20:25:00|27703.8|27694|27702.8|27693|27704.5|27694.7|27701.8|27692|0
1597869000000|2020-08-19 20:30:00|27689.7|27684.9|27677.7|27672.9|27695.7|27690.9|27677.7|27672.9|203
1597869300000|2020-08-19 20:35:00|27676.7|27671.9|27677.7|27672.9|27684.7|27679.9|27672.7|27667.9|130
1597869600000|2020-08-19 20:40:00|27679.7|27674.9|27677.7|27672.9|27682.7|27677.9|27672.7|27667.9|119
1597869900000|2020-08-19 20:45:00|27681.7|27676.9|27690.7|27685.9|27693.7|27688.9|27680.7|27675.9|130
1597870200000|2020-08-19 20:50:00|27693.7|27688.9|27684.7|27679.9|27694.7|27689.9|27681.7|27676.9|218
1597870500000|2020-08-19 20:55:00|27683.7|27678.9|27682.9|27673.1|27688.7|27683.9|27676.7|27671.9|81
1597870800000|2020-08-19 21:00:00|27682.7|27672.9|27682.5|27672.7|27683|27673.2|27680.9|27671.1|0
1597871100000|2020-08-19 21:05:00|27682.3|27672.5|27682.9|27673.1|27682.9|27673.1|27681.6|27671.8|0
1597871400000|2020-08-19 21:10:00|27683|27673.2|27683|27673.2|27683.9|27674.1|27682.9|27673.1|0
1597871700000|2020-08-19 21:15:00|27682.9|27673.1|27679.9|27670.1|27682.9|27673.1|27679.3|27669.5|0
1597872000000|2020-08-19 21:20:00|27678.7|27668.9|27684.7|27674.9|27685.9|27676.1|27678.7|27668.9|0
1597872300000|2020-08-19 21:25:00|27684.8|27675|27688.4|27678.6|27689.2|27679.4|27684.3|27674.5|0
1597872600000|2020-08-19 21:30:00|27690.5|27680.7|27689.5|27679.7|27690.5|27680.7|27689.2|27679.4|0
1597872900000|2020-08-19 21:35:00|27689.6|27679.8|27691.5|27681.7|27693|27683.2|27689.6|27679.8|0
1597873200000|2020-08-19 21:40:00|27691.6|27681.8|27692.8|27683|27694.2|27684.4|27691.6|27681.8|0
1597873500000|2020-08-19 21:45:00|27692.9|27683.1|27696.9|27687.1|27696.9|27687.1|27689.4|27679.6|0
1597873800000|2020-08-19 21:50:00|27696.7|27686.9|27706.9|27697.1|27706.9|27697.1|27696.4|27686.6|0
1597874100000|2020-08-19 21:55:00|27705.1|27695.3|27700.2|27690.4|27707.4|27697.6|27700.2|27690.4|0
1597874400000|2020-08-19 22:00:00|27698.7|27693.9|27696.7|27691.9|27700.7|27695.9|27683.7|27678.9|232
1597874700000|2020-08-19 22:05:00|27697.2|27692.4|27696.2|27691.4|27698.2|27693.4|27689.7|27684.9|82
1597875000000|2020-08-19 22:10:00|27696.7|27691.9|27696.2|27691.4|27697.7|27692.9|27693.2|27688.4|60
1597875300000|2020-08-19 22:15:00|27694.2|27689.4|27696.7|27691.9|27698.2|27693.4|27694.2|27689.4|31
1597875600000|2020-08-19 22:20:00|27697.2|27692.4|27693.7|27688.9|27697.2|27692.4|27690.7|27685.9|42
1597875900000|2020-08-19 22:25:00|27694.2|27689.4|27688.7|27683.9|27694.7|27689.9|27687.2|27682.4|43
1597876200000|2020-08-19 22:30:00|27689.2|27684.4|27689.2|27684.4|27691.2|27686.4|27685.7|27680.9|91
1597876500000|2020-08-19 22:35:00|27688.7|27683.9|27690.7|27685.9|27694.7|27689.9|27688.7|27683.9|46
1597876800000|2020-08-19 22:40:00|27690.2|27685.4|27687.7|27682.9|27690.7|27685.9|27684.2|27679.4|66
1597877100000|2020-08-19 22:45:00|27685.7|27680.9|27691.2|27686.4|27691.2|27686.4|27683.2|27678.4|82
1597877400000|2020-08-19 22:50:00|27690.7|27685.9|27686.7|27681.9|27690.7|27685.9|27683.2|27678.4|107
1597877700000|2020-08-19 22:55:00|27687.2|27682.4|27677.7|27672.9|27690.2|27685.4|27675.7|27670.9|129
1597878000000|2020-08-19 23:00:00|27678.7|27673.9|27676.2|27671.4|27682.7|27677.9|27675.2|27670.4|84
1597878300000|2020-08-19 23:05:00|27675.7|27670.9|27671.7|27666.9|27677.2|27672.4|27668.7|27663.9|88
1597878600000|2020-08-19 23:10:00|27672.2|27667.4|27667.7|27662.9|27673.2|27668.4|27661.7|27656.9|143
1597878900000|2020-08-19 23:15:00|27667.2|27662.4|27672.2|27667.4|27673.7|27668.9|27663.7|27658.9|70
1597879200000|2020-08-19 23:20:00|27671.7|27666.9|27674.2|27669.4|27678.2|27673.4|27670.7|27665.9|47
1597879500000|2020-08-19 23:25:00|27673.7|27668.9|27662.7|27657.9|27674.2|27669.4|27662.2|27657.4|94
1597879800000|2020-08-19 23:30:00|27663.2|27658.4|27637.7|27632.9|27664.7|27659.9|27632.2|27627.4|499
1597880100000|2020-08-19 23:35:00|27638.2|27633.4|27644.2|27639.4|27654.7|27649.9|27638.2|27633.4|370
1597880400000|2020-08-19 23:40:00|27643.7|27638.9|27647.7|27642.9|27651.2|27646.4|27642.7|27637.9|185
1597880700000|2020-08-19 23:45:00|27648.2|27643.4|27654.7|27649.9|27656.7|27651.9|27646.7|27641.9|92
1597881000000|2020-08-19 23:50:00|27654.2|27649.4|27644.7|27639.9|27654.2|27649.4|27630.2|27625.4|193
1597881300000|2020-08-19 23:55:00|27644.2|27639.4|27638.2|27633.4|27644.2|27639.4|27634.2|27629.4|92
1597881600000|2020-08-20 00:00:00|27640.2|27635.4|27637.7|27632.9|27643.2|27638.4|27623.7|27618.9|357
1597881900000|2020-08-20 00:05:00|27638.2|27633.4|27622.7|27617.9|27640.7|27635.9|27622.7|27617.9|202
1597882200000|2020-08-20 00:10:00|27620.2|27615.4|27627.2|27622.4|27636.2|27631.4|27613.7|27608.9|411
1597882500000|2020-08-20 00:15:00|27627.7|27622.9|27641.7|27636.9|27644.2|27639.4|27627.7|27622.9|178
1597882800000|2020-08-20 00:20:00|27642.2|27637.4|27643.7|27638.9|27644.7|27639.9|27638.7|27633.9|67
1597883100000|2020-08-20 00:25:00|27642.7|27637.9|27643.7|27638.9|27651.7|27646.9|27639.2|27634.4|184
1597883400000|2020-08-20 00:30:00|27644.2|27639.4|27669.7|27664.9|27671.2|27666.4|27638.7|27633.9|202
1597883700000|2020-08-20 00:35:00|27669.2|27664.4|27655.2|27650.4|27670.7|27665.9|27655.2|27650.4|135
1597884000000|2020-08-20 00:40:00|27653.7|27648.9|27650.2|27645.4|27663.2|27658.4|27644.7|27639.9|208
1597884300000|2020-08-20 00:45:00|27649.7|27644.9|27643.2|27638.4|27650.7|27645.9|27636.7|27631.9|125
1597884600000|2020-08-20 00:50:00|27642.7|27637.9|27634.2|27629.4|27657.7|27652.9|27634.2|27629.4|149
1597884900000|2020-08-20 00:55:00|27632.7|27627.9|27647.2|27642.4|27647.7|27642.9|27625.2|27620.4|129
1597885200000|2020-08-20 01:00:00|27647.7|27642.9|27636.7|27631.9|27652.7|27647.9|27630.7|27625.9|152
1597885500000|2020-08-20 01:05:00|27639.7|27634.9|27641.7|27636.9|27647.2|27642.4|27635.7|27630.9|95
1597885800000|2020-08-20 01:10:00|27641.2|27636.4|27589.7|27584.9|27641.2|27636.4|27583.2|27578.4|657
1597886100000|2020-08-20 01:15:00|27590.2|27585.4|27592.7|27587.9|27603.2|27598.4|27583.7|27578.9|350
1597886400000|2020-08-20 01:20:00|27591.2|27586.4|27566.7|27561.9|27597.2|27592.4|27566.7|27561.9|581
1597886700000|2020-08-20 01:25:00|27566.2|27561.4|27573.7|27568.9|27581.2|27576.4|27566.2|27561.4|360
1597887000000|2020-08-20 01:30:00|27572.7|27567.9|27560.7|27555.9|27574.2|27569.4|27558.2|27553.4|336
1597887300000|2020-08-20 01:35:00|27558.7|27553.9|27567.2|27562.4|27572.7|27567.9|27551.7|27546.9|269
1597887600000|2020-08-20 01:40:00|27566.7|27561.9|27554.7|27549.9|27567.7|27562.9|27553.7|27548.9|218
1597887900000|2020-08-20 01:45:00|27555.2|27550.4|27541.7|27536.9|27559.7|27554.9|27540.2|27535.4|304
1597888200000|2020-08-20 01:50:00|27542.2|27537.4|27542.7|27537.9|27546.7|27541.9|27530.7|27525.9|306
1597888500000|2020-08-20 01:55:00|27542.2|27537.4|27532.7|27527.9|27542.7|27537.9|27526.2|27521.4|158
1597888800000|2020-08-20 02:00:00|27533.2|27528.4|27531.7|27526.9|27534.7|27529.9|27521.2|27516.4|347
1597889100000|2020-08-20 02:05:00|27530.7|27525.9|27539.7|27534.9|27542.2|27537.4|27526.7|27521.9|214
1597889400000|2020-08-20 02:10:00|27539.2|27534.4|27532.7|27527.9|27543.7|27538.9|27528.7|27523.9|579
1597889700000|2020-08-20 02:15:00|27532.2|27527.4|27535.7|27530.9|27538.7|27533.9|27528.2|27523.4|138
1597890000000|2020-08-20 02:20:00|27534.2|27529.4|27529.7|27524.9|27539.7|27534.9|27529.2|27524.4|112
1597890300000|2020-08-20 02:25:00|27529.2|27524.4|27529.7|27524.9|27532.7|27527.9|27525.2|27520.4|172
1597890600000|2020-08-20 02:30:00|27530.2|27525.4|27481.7|27476.9|27531.7|27526.9|27466.7|27461.9|971
1597890900000|2020-08-20 02:35:00|27481.2|27476.4|27471.7|27466.9|27488.7|27483.9|27470.2|27465.4|525
1597891200000|2020-08-20 02:40:00|27472.2|27467.4|27479.2|27474.4|27480.7|27475.9|27462.2|27457.4|640
1597891500000|2020-08-20 02:45:00|27479.7|27474.9|27484.7|27479.9|27487.2|27482.4|27473.7|27468.9|337
1597891800000|2020-08-20 02:50:00|27484.2|27479.4|27492.7|27487.9|27497.2|27492.4|27478.7|27473.9|247
1597892100000|2020-08-20 02:55:00|27492.2|27487.4|27505.2|27500.4|27507.2|27502.4|27488.7|27483.9|166
1597892400000|2020-08-20 03:00:00|27505.7|27500.9|27512.7|27507.9|27515.7|27510.9|27505.2|27500.4|403
1597892700000|2020-08-20 03:05:00|27512.2|27507.4|27502.7|27497.9|27516.7|27511.9|27500.2|27495.4|146
1597893000000|2020-08-20 03:10:00|27502.2|27497.4|27513.7|27508.9|27515.7|27510.9|27493.7|27488.9|292
1597893300000|2020-08-20 03:15:00|27513.2|27508.4|27507.7|27502.9|27523.7|27518.9|27505.7|27500.9|194
1597893600000|2020-08-20 03:20:00|27507.2|27502.4|27518.2|27513.4|27518.7|27513.9|27498.2|27493.4|216
1597893900000|2020-08-20 03:25:00|27518.7|27513.9|27531.7|27526.9|27535.2|27530.4|27516.7|27511.9|168
1597894200000|2020-08-20 03:30:00|27530.7|27525.9|27528.7|27523.9|27533.7|27528.9|27519.2|27514.4|172
1597894500000|2020-08-20 03:35:00|27529.2|27524.4|27525.7|27520.9|27534.2|27529.4|27524.7|27519.9|108
1597894800000|2020-08-20 03:40:00|27525.2|27520.4|27529.7|27524.9|27532.2|27527.4|27521.2|27516.4|69
1597895100000|2020-08-20 03:45:00|27530.2|27525.4|27529.7|27524.9|27532.7|27527.9|27525.7|27520.9|97
1597895400000|2020-08-20 03:50:00|27528.2|27523.4|27533.7|27528.9|27533.7|27528.9|27520.7|27515.9|190
1597895700000|2020-08-20 03:55:00|27532.7|27527.9|27552.2|27547.4|27559.2|27554.4|27532.7|27527.9|478
1597896000000|2020-08-20 04:00:00|27552.7|27547.9|27554.7|27549.9|27560.7|27555.9|27546.7|27541.9|127
1597896300000|2020-08-20 04:05:00|27555.7|27550.9|27559.7|27554.9|27561.2|27556.4|27554.2|27549.4|113
1597896600000|2020-08-20 04:10:00|27558.2|27553.4|27572.7|27567.9|27574.2|27569.4|27557.7|27552.9|301
1597896900000|2020-08-20 04:15:00|27573.2|27568.4|27565.2|27560.4|27576.2|27571.4|27563.7|27558.9|140
1597897200000|2020-08-20 04:20:00|27565.7|27560.9|27564.7|27559.9|27565.7|27560.9|27560.7|27555.9|74
1597897500000|2020-08-20 04:25:00|27563.7|27558.9|27567.7|27562.9|27574.7|27569.9|27563.7|27558.9|82
1597897800000|2020-08-20 04:30:00|27568.2|27563.4|27568.7|27563.9|27574.7|27569.9|27566.7|27561.9|100
1597898100000|2020-08-20 04:35:00|27569.2|27564.4|27563.7|27558.9|27570.2|27565.4|27563.2|27558.4|58
1597898400000|2020-08-20 04:40:00|27563.2|27558.4|27564.2|27559.4|27569.2|27564.4|27561.2|27556.4|146
1597898700000|2020-08-20 04:45:00|27564.7|27559.9|27561.7|27556.9|27566.2|27561.4|27560.2|27555.4|46
1597899000000|2020-08-20 04:50:00|27561.2|27556.4|27540.2|27535.4|27562.2|27557.4|27539.7|27534.9|129
1597899300000|2020-08-20 04:55:00|27540.7|27535.9|27542.7|27537.9|27552.7|27547.9|27536.2|27531.4|248
1597899600000|2020-08-20 05:00:00|27542.2|27537.4|27555.7|27550.9|27556.2|27551.4|27536.7|27531.9|126
1597899900000|2020-08-20 05:05:00|27556.7|27551.9|27575.7|27570.9|27576.7|27571.9|27553.7|27548.9|194
1597900200000|2020-08-20 05:10:00|27576.2|27571.4|27566.7|27561.9|27580.7|27575.9|27563.2|27558.4|157
1597900500000|2020-08-20 05:15:00|27566.2|27561.4|27561.7|27556.9|27570.2|27565.4|27557.7|27552.9|148
1597900800000|2020-08-20 05:20:00|27562.2|27557.4|27557.2|27552.4|27574.2|27569.4|27555.7|27550.9|502
1597901100000|2020-08-20 05:25:00|27558.7|27553.9|27556.7|27551.9|27562.7|27557.9|27549.7|27544.9|133
1597901400000|2020-08-20 05:30:00|27556.2|27551.4|27551.7|27546.9|27563.7|27558.9|27548.7|27543.9|120
1597901700000|2020-08-20 05:35:00|27552.2|27547.4|27548.7|27543.9|27556.7|27551.9|27546.7|27541.9|76
1597902000000|2020-08-20 05:40:00|27547.7|27542.9|27533.2|27528.4|27550.7|27545.9|27528.7|27523.9|333
1597902300000|2020-08-20 05:45:00|27533.7|27528.9|27536.7|27531.9|27541.7|27536.9|27530.7|27525.9|116
1597902600000|2020-08-20 05:50:00|27537.2|27532.4|27533.7|27528.9|27543.7|27538.9|27531.7|27526.9|189
1597902900000|2020-08-20 05:55:00|27533.2|27528.4|27533.2|27528.4|27538.7|27533.9|27513.7|27508.9|273
1597903200000|2020-08-20 06:00:00|27532.6|27529|27535.1|27531.5|27555.1|27551.5|27524.6|27521|373
1597903500000|2020-08-20 06:05:00|27535.6|27532|27557.6|27554|27561.6|27558|27535.6|27532|309
1597903800000|2020-08-20 06:10:00|27558.1|27554.5|27560.1|27556.5|27566.1|27562.5|27552.1|27548.5|182
1597904100000|2020-08-20 06:15:00|27562.6|27559|27572.1|27568.5|27572.1|27568.5|27555.1|27551.5|145
1597904400000|2020-08-20 06:20:00|27572.6|27569|27565.1|27561.5|27576.1|27572.5|27558.1|27554.5|165
1597904700000|2020-08-20 06:25:00|27565.6|27562|27566.1|27562.5|27567.6|27564|27558.1|27554.5|114
1597905000000|2020-08-20 06:30:00|27565.6|27562|27586.1|27582.5|27590.6|27587|27563.6|27560|401
1597905300000|2020-08-20 06:35:00|27586.6|27583|27590.1|27586.5|27603.1|27599.5|27583.1|27579.5|347
1597905600000|2020-08-20 06:40:00|27589.6|27586|27594.1|27590.5|27597.6|27594|27589.6|27586|129
1597905900000|2020-08-20 06:45:00|27593.6|27590|27565.6|27562|27594.1|27590.5|27564.1|27560.5|271
1597906200000|2020-08-20 06:50:00|27565.1|27561.5|27598.1|27594.5|27598.1|27594.5|27564.6|27561|255
1597906500000|2020-08-20 06:55:00|27598.6|27595|27584.6|27581|27600.6|27597|27581.6|27578|272
1597906800000|2020-08-20 07:00:00|27586.1|27582.5|27562.1|27558.5|27588.6|27585|27544.6|27541|677
1597907100000|2020-08-20 07:05:00|27561.6|27558|27588.1|27584.5|27598.6|27595|27554.6|27551|595
1597907400000|2020-08-20 07:10:00|27587.6|27584|27568.6|27565|27595.6|27592|27560.1|27556.5|416
1597907700000|2020-08-20 07:15:00|27568.1|27564.5|27573.1|27569.5|27584.1|27580.5|27562.6|27559|266
1597908000000|2020-08-20 07:20:00|27573.6|27570|27620.1|27616.5|27621.6|27618|27570.6|27567|859
1597908300000|2020-08-20 07:25:00|27619.6|27616|27609.1|27605.5|27622.1|27618.5|27598.6|27595|697
1597908600000|2020-08-20 07:30:00|27608.1|27604.5|27622.6|27619|27632.1|27628.5|27600.6|27597|760
1597908900000|2020-08-20 07:35:00|27622.1|27618.5|27647.1|27643.5|27653.1|27649.5|27622.1|27618.5|585
1597909200000|2020-08-20 07:40:00|27647.6|27644|27645.1|27641.5|27660.6|27657|27639.6|27636|532
1597909500000|2020-08-20 07:45:00|27644.6|27641|27626.6|27623|27654.6|27651|27624.6|27621|360
1597909800000|2020-08-20 07:50:00|27627.1|27623.5|27630.1|27626.5|27631.1|27627.5|27614.6|27611|471
1597910100000|2020-08-20 07:55:00|27630.6|27627|27624.1|27620.5|27641.1|27637.5|27620.6|27617|268
1597910400000|2020-08-20 08:00:00|27623.6|27620|27613.6|27610|27626.1|27622.5|27606.6|27603|365
1597910700000|2020-08-20 08:05:00|27613.1|27609.5|27606.1|27602.5|27613.6|27610|27585.1|27581.5|653
1597911000000|2020-08-20 08:10:00|27606.6|27603|27588.6|27585|27620.1|27616.5|27587.6|27584|768
1597911300000|2020-08-20 08:15:00|27588.1|27584.5|27560.1|27556.5|27588.6|27585|27548.1|27544.5|792
1597911600000|2020-08-20 08:20:00|27560.6|27557|27532.1|27528.5|27562.1|27558.5|27528.1|27524.5|569
1597911900000|2020-08-20 08:25:00|27531.6|27528|27533.6|27530|27534.6|27531|27510.1|27506.5|759
1597912200000|2020-08-20 08:30:00|27531.6|27528|27525.6|27522|27533.1|27529.5|27512.1|27508.5|417
1597912500000|2020-08-20 08:35:00|27525.1|27521.5|27556.1|27552.5|27563.1|27559.5|27515.6|27512|578
1597912800000|2020-08-20 08:40:00|27555.6|27552|27553.1|27549.5|27559.1|27555.5|27543.6|27540|275
1597913100000|2020-08-20 08:45:00|27552.6|27549|27561.1|27557.5|27568.6|27565|27547.6|27544|268
1597913400000|2020-08-20 08:50:00|27560.6|27557|27578.6|27575|27583.6|27580|27554.6|27551|334
1597913700000|2020-08-20 08:55:00|27579.1|27575.5|27588.6|27585|27607.1|27603.5|27571.1|27567.5|502
1597914000000|2020-08-20 09:00:00|27589.1|27585.5|27597.1|27593.5|27602.1|27598.5|27588.6|27585|381
1597914300000|2020-08-20 09:05:00|27597.6|27594|27611.1|27607.5|27614.1|27610.5|27597.1|27593.5|255
1597914600000|2020-08-20 09:10:00|27610.6|27607|27602.6|27599|27620.1|27616.5|27602.6|27599|249
1597914900000|2020-08-20 09:15:00|27603.1|27599.5|27590.1|27586.5|27606.1|27602.5|27586.6|27583|452
1597915200000|2020-08-20 09:20:00|27589.6|27586|27579.1|27575.5|27593.1|27589.5|27578.1|27574.5|289
1597915500000|2020-08-20 09:25:00|27578.6|27575|27591.1|27587.5|27594.1|27590.5|27575.1|27571.5|267
1597915800000|2020-08-20 09:30:00|27590.6|27587|27595.1|27591.5|27599.6|27596|27585.6|27582|252
1597916100000|2020-08-20 09:35:00|27595.6|27592|27590.6|27587|27599.6|27596|27585.6|27582|197
1597916400000|2020-08-20 09:40:00|27591.1|27587.5|27609.1|27605.5|27613.6|27610|27589.1|27585.5|317
1597916700000|2020-08-20 09:45:00|27609.6|27606|27606.1|27602.5|27612.6|27609|27601.6|27598|222
1597917000000|2020-08-20 09:50:00|27606.6|27603|27595.1|27591.5|27613.1|27609.5|27594.6|27591|273
1597917300000|2020-08-20 09:55:00|27595.6|27592|27589.6|27586|27603.6|27600|27587.6|27584|248
1597917600000|2020-08-20 10:00:00|27589.1|27585.5|27587.1|27583.5|27595.6|27592|27585.6|27582|205
1597917900000|2020-08-20 10:05:00|27587.6|27584|27598.1|27594.5|27598.6|27595|27585.1|27581.5|170
1597918200000|2020-08-20 10:10:00|27598.6|27595|27601.6|27598|27604.6|27601|27595.1|27591.5|119
1597918500000|2020-08-20 10:15:00|27602.1|27598.5|27616.6|27613|27617.6|27614|27602.1|27598.5|284
1597918800000|2020-08-20 10:20:00|27617.1|27613.5|27631.1|27627.5|27637.1|27633.5|27611.6|27608|386
1597919100000|2020-08-20 10:25:00|27630.6|27627|27620.1|27616.5|27636.1|27632.5|27618.6|27615|185
1597919400000|2020-08-20 10:30:00|27620.6|27617|27622.6|27619|27630.1|27626.5|27618.6|27615|178
1597919700000|2020-08-20 10:35:00|27623.6|27620|27617.6|27614|27624.1|27620.5|27615.6|27612|85
1597920000000|2020-08-20 10:40:00|27618.1|27614.5|27611.1|27607.5|27624.6|27621|27610.1|27606.5|207
1597920300000|2020-08-20 10:45:00|27610.6|27607|27616.1|27612.5|27617.1|27613.5|27609.1|27605.5|129
1597920600000|2020-08-20 10:50:00|27616.6|27613|27642.1|27638.5|27643.1|27639.5|27616.1|27612.5|326
1597920900000|2020-08-20 10:55:00|27642.6|27639|27649.1|27645.5|27661.1|27657.5|27638.1|27634.5|442
1597921200000|2020-08-20 11:00:00|27648.1|27644.5|27645.1|27641.5|27658.1|27654.5|27643.1|27639.5|374
1597921500000|2020-08-20 11:05:00|27644.6|27641|27641.6|27638|27653.1|27649.5|27640.1|27636.5|288
1597921800000|2020-08-20 11:10:00|27642.1|27638.5|27642.1|27638.5|27654.1|27650.5|27640.6|27637|226
1597922100000|2020-08-20 11:15:00|27641.1|27637.5|27627.1|27623.5|27644.6|27641|27626.6|27623|163
1597922400000|2020-08-20 11:20:00|27627.6|27624|27625.6|27622|27633.6|27630|27624.6|27621|282
1597922700000|2020-08-20 11:25:00|27626.1|27622.5|27627.1|27623.5|27631.1|27627.5|27624.6|27621|140
1597923000000|2020-08-20 11:30:00|27627.6|27624|27627.1|27623.5|27635.6|27632|27622.6|27619|305
1597923300000|2020-08-20 11:35:00|27628.1|27624.5|27627.1|27623.5|27649.6|27646|27626.1|27622.5|246
1597923600000|2020-08-20 11:40:00|27626.6|27623|27619.1|27615.5|27628.6|27625|27612.1|27608.5|317
1597923900000|2020-08-20 11:45:00|27619.6|27616|27616.1|27612.5|27624.1|27620.5|27615.6|27612|110
1597924200000|2020-08-20 11:50:00|27615.6|27612|27595.1|27591.5|27619.1|27615.5|27590.1|27586.5|346
1597924500000|2020-08-20 11:55:00|27595.6|27592|27600.1|27596.5|27603.1|27599.5|27593.1|27589.5|198
1597924800000|2020-08-20 12:00:00|27599.6|27596|27583.6|27580|27603.6|27600|27582.6|27579|324
1597925100000|2020-08-20 12:05:00|27583.1|27579.5|27572.1|27568.5|27594.6|27591|27559.6|27556|570
1597925400000|2020-08-20 12:10:00|27572.6|27569|27575.1|27571.5|27581.1|27577.5|27567.1|27563.5|293
1597925700000|2020-08-20 12:15:00|27574.6|27571|27560.6|27557|27580.1|27576.5|27557.1|27553.5|414
1597926000000|2020-08-20 12:20:00|27561.1|27557.5|27575.1|27571.5|27575.6|27572|27553.1|27549.5|327
1597926300000|2020-08-20 12:25:00|27574.6|27571|27596.6|27593|27599.1|27595.5|27574.6|27571|515
1597926600000|2020-08-20 12:30:00|27596.1|27592.5|27570.1|27566.5|27597.6|27594|27569.6|27566|1071
1597926900000|2020-08-20 12:35:00|27569.6|27566|27594.1|27590.5|27596.6|27593|27562.1|27558.5|515
1597927200000|2020-08-20 12:40:00|27593.6|27590|27595.6|27592|27601.6|27598|27581.1|27577.5|261
1597927500000|2020-08-20 12:45:00|27595.1|27591.5|27609.1|27605.5|27609.6|27606|27590.6|27587|470
1597927800000|2020-08-20 12:50:00|27609.6|27606|27592.6|27589|27610.6|27607|27585.1|27581.5|454
1597928100000|2020-08-20 12:55:00|27594.1|27590.5|27595.1|27591.5|27604.6|27601|27586.6|27583|382
1597928400000|2020-08-20 13:00:00|27595.6|27592|27593.1|27589.5|27598.6|27595|27579.6|27576|404
1597928700000|2020-08-20 13:05:00|27592.6|27589|27584.6|27581|27593.6|27590|27578.6|27575|321
1597929000000|2020-08-20 13:10:00|27584.1|27580.5|27555.1|27551.5|27584.6|27581|27553.6|27550|662
1597929300000|2020-08-20 13:15:00|27554.6|27551|27551.1|27547.5|27569.1|27565.5|27549.6|27546|626
1597929600000|2020-08-20 13:20:00|27550.6|27547|27560.1|27556.5|27562.1|27558.5|27543.6|27540|442
1597929900000|2020-08-20 13:25:00|27559.6|27556|27558.1|27554.5|27568.6|27565|27555.1|27551.5|655
1597930200000|2020-08-20 13:30:00|27557.5|27555.1|27573.5|27571.1|27596|27593.6|27540|27537.6|4809
1597930500000|2020-08-20 13:35:00|27576|27573.6|27576|27573.6|27607|27604.6|27575.5|27573.1|3911
1597930800000|2020-08-20 13:40:00|27576.5|27574.1|27566.5|27564.1|27589|27586.6|27536.5|27534.1|3657
1597931100000|2020-08-20 13:45:00|27566|27563.6|27583|27580.6|27596|27593.6|27555.5|27553.1|2718
1597931400000|2020-08-20 13:50:00|27581.5|27579.1|27618.5|27616.1|27626|27623.6|27576|27573.6|2751
1597931700000|2020-08-20 13:55:00|27618|27615.6|27615.5|27613.1|27622|27619.6|27603|27600.6|1888
1597932000000|2020-08-20 14:00:00|27617|27614.6|27612|27609.6|27632|27629.6|27597|27594.6|2003
1597932300000|2020-08-20 14:05:00|27612.5|27610.1|27626.5|27624.1|27628.5|27626.1|27592.5|27590.1|1771
1597932600000|2020-08-20 14:10:00|27626.7|27624.3|27640.2|27637.8|27644.2|27641.8|27626.2|27623.8|1435
1597932900000|2020-08-20 14:15:00|27639.7|27637.3|27686.2|27683.8|27691.2|27688.8|27637.7|27635.3|2652
1597933200000|2020-08-20 14:20:00|27686.7|27684.3|27671.7|27669.3|27702.2|27699.8|27670.2|27667.8|2601
1597933500000|2020-08-20 14:25:00|27672.2|27669.8|27677.2|27674.8|27702.7|27700.3|27671.7|27669.3|1724
1597933800000|2020-08-20 14:30:00|27676.7|27674.3|27686.2|27683.8|27702.2|27699.8|27673.7|27671.3|2335
1597934100000|2020-08-20 14:35:00|27686.7|27684.3|27665.2|27662.8|27695.7|27693.3|27663.2|27660.8|1505
1597934400000|2020-08-20 14:40:00|27664.7|27662.3|27653.2|27650.8|27664.7|27662.3|27649.2|27646.8|1699
1597934700000|2020-08-20 14:45:00|27654.7|27652.3|27693.2|27690.8|27693.2|27690.8|27648.7|27646.3|1425
1597935000000|2020-08-20 14:50:00|27693.7|27691.3|27694.2|27691.8|27713.2|27710.8|27687.2|27684.8|1517
1597935300000|2020-08-20 14:55:00|27694.7|27692.3|27661.2|27658.8|27696.7|27694.3|27657.7|27655.3|1226
1597935600000|2020-08-20 15:00:00|27660.2|27657.8|27656.2|27653.8|27670.2|27667.8|27643.2|27640.8|1387
1597935900000|2020-08-20 15:05:00|27655.7|27653.3|27641.2|27638.8|27664.7|27662.3|27639.7|27637.3|1100
1597936200000|2020-08-20 15:10:00|27641.7|27639.3|27640.7|27638.3|27657.2|27654.8|27639.2|27636.8|962
1597936500000|2020-08-20 15:15:00|27641.7|27639.3|27644.2|27641.8|27659.2|27656.8|27638.2|27635.8|815
1597936800000|2020-08-20 15:20:00|27644.7|27642.3|27655.7|27653.3|27655.7|27653.3|27639.2|27636.8|736
1597937100000|2020-08-20 15:25:00|27656.2|27653.8|27654.2|27651.8|27661.2|27658.8|27648.2|27645.8|850
1597937400000|2020-08-20 15:30:00|27653.2|27650.8|27663.7|27661.3|27671.2|27668.8|27639.7|27637.3|1808
1597937700000|2020-08-20 15:35:00|27663.2|27660.8|27690.7|27688.3|27696.7|27694.3|27661.2|27658.8|1872
1597938000000|2020-08-20 15:40:00|27690.2|27687.8|27681.2|27678.8|27698.2|27695.8|27679.7|27677.3|859
1597938300000|2020-08-20 15:45:00|27680.7|27678.3|27682.7|27680.3|27695.2|27692.8|27680.7|27678.3|696
1597938600000|2020-08-20 15:50:00|27683.2|27680.8|27692.7|27690.3|27698.2|27695.8|27676.2|27673.8|1307
1597938900000|2020-08-20 15:55:00|27693.2|27690.8|27692.2|27689.8|27707.2|27704.8|27689.7|27687.3|1318
1597939200000|2020-08-20 16:00:00|27693.2|27690.8|27697.7|27695.3|27701.2|27698.8|27690.2|27687.8|976
1597939500000|2020-08-20 16:05:00|27697.2|27694.8|27713.2|27710.8|27719.2|27716.8|27695.2|27692.8|1078
1597939800000|2020-08-20 16:10:00|27713.7|27711.3|27722.2|27719.8|27727.2|27724.8|27712.2|27709.8|908
1597940100000|2020-08-20 16:15:00|27722.7|27720.3|27709.2|27706.8|27732.2|27729.8|27708.2|27705.8|1050
1597940400000|2020-08-20 16:20:00|27709.7|27707.3|27717.7|27715.3|27720.2|27717.8|27704.7|27702.3|929
1597940700000|2020-08-20 16:25:00|27717.2|27714.8|27715.2|27712.8|27725.2|27722.8|27713.7|27711.3|765
1597941000000|2020-08-20 16:30:00|27715.7|27713.3|27719.7|27717.3|27728.2|27725.8|27711.2|27708.8|817
1597941300000|2020-08-20 16:35:00|27719.2|27716.8|27721.7|27719.3|27722.2|27719.8|27708.7|27706.3|555
1597941600000|2020-08-20 16:40:00|27720.2|27717.8|27715.7|27713.3|27722.7|27720.3|27713.7|27711.3|406
1597941900000|2020-08-20 16:45:00|27716.7|27714.3|27713.2|27710.8|27721.7|27719.3|27706.7|27704.3|545
1597942200000|2020-08-20 16:50:00|27713.7|27711.3|27718.2|27715.8|27721.2|27718.8|27712.2|27709.8|608
1597942500000|2020-08-20 16:55:00|27718.7|27716.3|27705.7|27703.3|27719.7|27717.3|27700.7|27698.3|705
1597942800000|2020-08-20 17:00:00|27704.7|27702.3|27710.2|27707.8|27715.7|27713.3|27704.7|27702.3|662
1597943100000|2020-08-20 17:05:00|27709.7|27707.3|27691.7|27689.3|27710.7|27708.3|27688.7|27686.3|1088
1597943400000|2020-08-20 17:10:00|27691.2|27688.8|27692.7|27690.3|27696.7|27694.3|27683.2|27680.8|597
1597943700000|2020-08-20 17:15:00|27693.2|27690.8|27693.2|27690.8|27696.7|27694.3|27685.2|27682.8|575
1597944000000|2020-08-20 17:20:00|27692.7|27690.3|27699.2|27696.8|27706.2|27703.8|27689.2|27686.8|804
1597944300000|2020-08-20 17:25:00|27699.7|27697.3|27708.2|27705.8|27713.2|27710.8|27699.7|27697.3|388
1597944600000|2020-08-20 17:30:00|27708.7|27706.3|27732.7|27730.3|27733.7|27731.3|27707.2|27704.8|662
1597944900000|2020-08-20 17:35:00|27732.2|27729.8|27733.2|27730.8|27740.2|27737.8|27727.7|27725.3|909
1597945200000|2020-08-20 17:40:00|27732.7|27730.3|27725.7|27723.3|27734.7|27732.3|27722.7|27720.3|421
1597945500000|2020-08-20 17:45:00|27726.2|27723.8|27719.7|27717.3|27728.7|27726.3|27708.7|27706.3|923
1597945800000|2020-08-20 17:50:00|27720.2|27717.8|27703.7|27701.3|27721.7|27719.3|27697.7|27695.3|722
1597946100000|2020-08-20 17:55:00|27704.2|27701.8|27703.7|27701.3|27710.2|27707.8|27699.7|27697.3|472
1597946400000|2020-08-20 18:00:00|27704.2|27701.8|27706.7|27704.3|27719.7|27717.3|27702.2|27699.8|769
1597946700000|2020-08-20 18:05:00|27707.2|27704.8|27711.7|27709.3|27714.7|27712.3|27702.7|27700.3|702
1597947000000|2020-08-20 18:10:00|27711.2|27708.8|27725.7|27723.3|27728.2|27725.8|27700.7|27698.3|784
1597947300000|2020-08-20 18:15:00|27726.2|27723.8|27723.7|27721.3|27728.7|27726.3|27721.2|27718.8|551
1597947600000|2020-08-20 18:20:00|27723.2|27720.8|27729.7|27727.3|27746.2|27743.8|27721.2|27718.8|2148
1597947900000|2020-08-20 18:25:00|27730.2|27727.8|27735.2|27732.8|27740.7|27738.3|27725.7|27723.3|847
1597948200000|2020-08-20 18:30:00|27735.7|27733.3|27739.7|27737.3|27746.7|27744.3|27732.7|27730.3|801
1597948500000|2020-08-20 18:35:00|27739.2|27736.8|27738.7|27736.3|27745.7|27743.3|27732.2|27729.8|745
1597948800000|2020-08-20 18:40:00|27739.2|27736.8|27727.2|27724.8|27745.2|27742.8|27726.7|27724.3|637
1597949100000|2020-08-20 18:45:00|27727.7|27725.3|27733.2|27730.8|27745.2|27742.8|27722.7|27720.3|1007
1597949400000|2020-08-20 18:50:00|27732.7|27730.3|27740.7|27738.3|27743.2|27740.8|27728.7|27726.3|669
1597949700000|2020-08-20 18:55:00|27741.2|27738.8|27736.7|27734.3|27741.7|27739.3|27732.7|27730.3|770
1597950000000|2020-08-20 19:00:00|27735.2|27732.8|27767.7|27765.3|27774.7|27772.3|27734.7|27732.3|2137
1597950300000|2020-08-20 19:05:00|27768.2|27765.8|27767.7|27765.3|27770.7|27768.3|27757.2|27754.8|1261
1597950600000|2020-08-20 19:10:00|27767.2|27764.8|27755.2|27752.8|27769.7|27767.3|27750.7|27748.3|1001
1597950900000|2020-08-20 19:15:00|27755.7|27753.3|27728.7|27726.3|27756.7|27754.3|27727.7|27725.3|801
1597951200000|2020-08-20 19:20:00|27727.3|27724.9|27717.3|27714.9|27734.8|27732.4|27712.8|27710.4|1353
1597951500000|2020-08-20 19:25:00|27717.8|27715.4|27720.3|27717.9|27722.8|27720.4|27704.3|27701.9|1050
1597951800000|2020-08-20 19:30:00|27719.8|27717.4|27715.8|27713.4|27721.8|27719.4|27703.8|27701.4|1063
1597952100000|2020-08-20 19:35:00|27716.3|27713.9|27738.8|27736.4|27739.3|27736.9|27711.8|27709.4|1113
1597952400000|2020-08-20 19:40:00|27739.3|27736.9|27771.8|27769.4|27776.3|27773.9|27735.3|27732.9|1797
1597952700000|2020-08-20 19:45:00|27771.3|27768.9|27756.8|27754.4|27783.3|27780.9|27756.3|27753.9|1919
1597953000000|2020-08-20 19:50:00|27745.3|27742.9|27731.3|27728.9|27756.3|27753.9|27723.3|27720.9|2594
1597953300000|2020-08-20 19:55:00|27728.8|27726.4|27741.3|27738.9|27756.8|27754.4|27727.3|27724.9|3243
1597953600000|2020-08-20 20:00:00|27731.2|27728.8|27733.9|27729.1|27756.4|27751.6|27726.4|27721.6|1656
1597953900000|2020-08-20 20:05:00|27734.4|27729.6|27731.9|27727.1|27740.9|27736.1|27720.9|27716.1|491
1597954200000|2020-08-20 20:10:00|27731.4|27726.6|27728.6|27718.8|27741.9|27737.1|27717.4|27712.6|756
1597954500000|2020-08-20 20:15:00|27728.8|27719|27726.8|27717|27728.8|27719|27726.4|27716.6|4
1597954800000|2020-08-20 20:20:00|27726.3|27716.5|27724.9|27715.1|27726.9|27717.1|27724.9|27715.1|0
1597955100000|2020-08-20 20:25:00|27724.8|27715|27722.7|27712.9|27724.8|27715|27720.8|27711|0
1597955400000|2020-08-20 20:30:00|27731.9|27727.1|27747.9|27743.1|27747.9|27743.1|27724.9|27720.1|249
1597955700000|2020-08-20 20:35:00|27743.9|27739.1|27745.9|27741.1|27750.9|27746.1|27739.9|27735.1|84
1597956000000|2020-08-20 20:40:00|27746.9|27742.1|27744.9|27740.1|27747.9|27743.1|27741.9|27737.1|59
1597956300000|2020-08-20 20:45:00|27742.9|27738.1|27750.9|27746.1|27751.9|27747.1|27742.9|27738.1|95
1597956600000|2020-08-20 20:50:00|27749.9|27745.1|27755.9|27751.1|27755.9|27751.1|27748.9|27744.1|164
1597956900000|2020-08-20 20:55:00|27753.9|27749.1|27748.1|27738.3|27755.9|27751.1|27744.9|27738.3|86
1597957200000|2020-08-20 21:00:00|27747.8|27738|27746.3|27736.5|27747.8|27738|27745|27735.2|0
1597957500000|2020-08-20 21:05:00|27746.2|27736.4|27747.7|27737.9|27747.7|27737.9|27746.2|27736.4|0
1597957800000|2020-08-20 21:10:00|27748.1|27738.3|27748.1|27738.3|27748.1|27738.3|27748.1|27738.3|0
1597958100000|2020-08-20 21:15:00|27748.7|27738.9|27749.1|27739.3|27749.3|27739.5|27748.1|27738.3|0
1597958400000|2020-08-20 21:20:00|27748.7|27738.9|27746.7|27736.9|27748.7|27738.9|27746.7|27736.9|0
1597958700000|2020-08-20 21:25:00|27746.1|27736.3|27745.7|27735.9|27746.7|27736.9|27745.7|27735.9|0
1597959000000|2020-08-20 21:30:00|27745.6|27735.8|27741.9|27732.1|27745.6|27735.8|27736.1|27726.3|0
1597959300000|2020-08-20 21:35:00|27738.3|27728.5|27741.2|27731.4|27741.2|27731.4|27738|27728.2|0
1597959600000|2020-08-20 21:40:00|27741.5|27731.7|27741.7|27731.9|27742|27732.2|27741.5|27731.7|0
1597959900000|2020-08-20 21:45:00|27742|27732.2|27742.3|27732.5|27743.2|27733.4|27741.7|27731.9|0
1597960200000|2020-08-20 21:50:00|27742.6|27732.8|27742.3|27732.5|27742.6|27732.8|27741.7|27731.9|0
1597960500000|2020-08-20 21:55:00|27741.7|27731.9|27743.4|27733.6|27747.7|27737.9|27741.7|27731.9|0
1597960800000|2020-08-20 22:00:00|27756.9|27752.1|27754.4|27749.6|27763.9|27759.1|27749.4|27744.6|219
1597961100000|2020-08-20 22:05:00|27754.9|27750.1|27757.9|27753.1|27757.9|27753.1|27751.9|27747.1|60
1597961400000|2020-08-20 22:10:00|27758.4|27753.6|27767.9|27763.1|27767.9|27763.1|27757.4|27752.6|91
1597961700000|2020-08-20 22:15:00|27768.4|27763.6|27771.9|27767.1|27778.4|27773.6|27765.9|27761.1|148
1597962000000|2020-08-20 22:20:00|27771.4|27766.6|27776.9|27772.1|27780.4|27775.6|27770.9|27766.1|53
1597962300000|2020-08-20 22:25:00|27776.4|27771.6|27773.9|27769.1|27776.9|27772.1|27771.9|27767.1|26
1597962600000|2020-08-20 22:30:00|27773.4|27768.6|27781.4|27776.6|27790.9|27786.1|27773.4|27768.6|225
1597962900000|2020-08-20 22:35:00|27781.9|27777.1|27779.9|27775.1|27781.9|27777.1|27774.4|27769.6|197
1597963200000|2020-08-20 22:40:00|27779.4|27774.6|27784.9|27780.1|27785.4|27780.6|27776.4|27771.6|74
1597963500000|2020-08-20 22:45:00|27784.4|27779.6|27775.9|27771.1|27785.9|27781.1|27775.9|27771.1|68
1597963800000|2020-08-20 22:50:00|27776.4|27771.6|27774.9|27770.1|27778.9|27774.1|27773.4|27768.6|63
1597964100000|2020-08-20 22:55:00|27775.4|27770.6|27775.4|27770.6|27777.9|27773.1|27772.9|27768.1|42
1597964400000|2020-08-20 23:00:00|27775.9|27771.1|27775.9|27771.1|27781.9|27777.1|27772.4|27767.6|123
1597964700000|2020-08-20 23:05:00|27776.4|27771.6|27776.9|27772.1|27778.4|27773.6|27772.9|27768.1|33
1597965000000|2020-08-20 23:10:00|27776.4|27771.6|27773.4|27768.6|27780.9|27776.1|27771.4|27766.6|60
1597965300000|2020-08-20 23:15:00|27772.9|27768.1|27785.9|27781.1|27785.9|27781.1|27769.9|27765.1|69
1597965600000|2020-08-20 23:20:00|27785.4|27780.6|27778.4|27773.6|27785.4|27780.6|27776.9|27772.1|54
1597965900000|2020-08-20 23:25:00|27778.9|27774.1|27787.9|27783.1|27790.4|27785.6|27778.9|27774.1|99
1597966200000|2020-08-20 23:30:00|27787.4|27782.6|27782.4|27777.6|27789.4|27784.6|27781.4|27776.6|78
1597966500000|2020-08-20 23:35:00|27781.9|27777.1|27785.9|27781.1|27785.9|27781.1|27780.9|27776.1|50
1597966800000|2020-08-20 23:40:00|27786.4|27781.6|27794.9|27790.1|27797.4|27792.6|27782.9|27778.1|201
1597967100000|2020-08-20 23:45:00|27795.4|27790.6|27790.9|27786.1|27797.4|27792.6|27780.4|27775.6|323
1597967400000|2020-08-20 23:50:00|27790.4|27785.6|27805.9|27801.1|27805.9|27801.1|27787.9|27783.1|188
1597967700000|2020-08-20 23:55:00|27805.4|27800.6|27801.9|27797.1|27808.4|27803.6|27801.4|27796.6|94
1597968000000|2020-08-21 00:00:00|27803.9|27799.1|27831.9|27827.1|27835.4|27830.6|27802.4|27797.6|553
1597968300000|2020-08-21 00:05:00|27830.9|27826.1|27822.4|27817.6|27835.4|27830.6|27819.9|27815.1|338
1597968600000|2020-08-21 00:10:00|27822.9|27818.1|27831.9|27827.1|27840.4|27835.6|27822.9|27818.1|314
1597968900000|2020-08-21 00:15:00|27831.4|27826.6|27843.9|27839.1|27843.9|27839.1|27828.4|27823.6|278
1597969200000|2020-08-21 00:20:00|27843.4|27838.6|27829.9|27825.1|27843.9|27839.1|27828.4|27823.6|228
1597969500000|2020-08-21 00:25:00|27830.4|27825.6|27839.4|27834.6|27843.9|27839.1|27830.4|27825.6|176
1597969800000|2020-08-21 00:30:00|27838.9|27834.1|27826.9|27822.1|27839.9|27835.1|27826.9|27822.1|193
1597970100000|2020-08-21 00:35:00|27827.4|27822.6|27821.9|27817.1|27827.9|27823.1|27820.4|27815.6|154
1597970400000|2020-08-21 00:40:00|27822.4|27817.6|27816.9|27812.1|27823.9|27819.1|27815.4|27810.6|109
1597970700000|2020-08-21 00:45:00|27816.4|27811.6|27804.9|27800.1|27823.9|27819.1|27804.4|27799.6|156
1597971000000|2020-08-21 00:50:00|27804.4|27799.6|27812.9|27808.1|27813.4|27808.6|27804.4|27799.6|132
1597971300000|2020-08-21 00:55:00|27813.4|27808.6|27824.4|27819.6|27825.9|27821.1|27812.9|27808.1|113
1597971600000|2020-08-21 01:00:00|27824.9|27820.1|27814.9|27810.1|27829.4|27824.6|27812.4|27807.6|194
1597971900000|2020-08-21 01:05:00|27815.4|27810.6|27809.4|27804.6|27830.4|27825.6|27808.4|27803.6|124
1597972200000|2020-08-21 01:10:00|27808.9|27804.1|27805.9|27801.1|27815.4|27810.6|27799.9|27795.1|245
1597972500000|2020-08-21 01:15:00|27806.4|27801.6|27812.9|27808.1|27819.4|27814.6|27806.4|27801.6|133
1597972800000|2020-08-21 01:20:00|27813.4|27808.6|27791.4|27786.6|27817.4|27812.6|27784.9|27780.1|332
1597973100000|2020-08-21 01:25:00|27790.9|27786.1|27788.9|27784.1|27795.9|27791.1|27781.4|27776.6|259
1597973400000|2020-08-21 01:30:00|27789.9|27785.1|27781.9|27777.1|27789.9|27785.1|27776.9|27772.1|244
1597973700000|2020-08-21 01:35:00|27781.4|27776.6|27779.9|27775.1|27785.9|27781.1|27770.9|27766.1|309
1597974000000|2020-08-21 01:40:00|27779.4|27774.6|27790.9|27786.1|27795.4|27790.6|27779.4|27774.6|244
1597974300000|2020-08-21 01:45:00|27790.4|27785.6|27768.9|27764.1|27795.9|27791.1|27759.9|27755.1|316
1597974600000|2020-08-21 01:50:00|27768.4|27763.6|27781.9|27777.1|27782.9|27778.1|27764.4|27759.6|164
1597974900000|2020-08-21 01:55:00|27780.9|27776.1|27783.9|27779.1|27784.4|27779.6|27775.4|27770.6|80
1597975200000|2020-08-21 02:00:00|27784.9|27780.1|27788.9|27784.1|27789.9|27785.1|27767.4|27762.6|128
1597975500000|2020-08-21 02:05:00|27788.4|27783.6|27789.9|27785.1|27790.9|27786.1|27782.9|27778.1|104
1597975800000|2020-08-21 02:10:00|27789.4|27784.6|27780.4|27775.6|27792.9|27788.1|27776.9|27772.1|163
1597976100000|2020-08-21 02:15:00|27779.9|27775.1|27780.9|27776.1|27783.4|27778.6|27774.4|27769.6|61
1597976400000|2020-08-21 02:20:00|27780.4|27775.6|27778.9|27774.1|27780.9|27776.1|27772.4|27767.6|64
1597976700000|2020-08-21 02:25:00|27778.4|27773.6|27779.9|27775.1|27782.9|27778.1|27769.9|27765.1|74
1597977000000|2020-08-21 02:30:00|27780.4|27775.6|27784.9|27780.1|27786.9|27782.1|27776.9|27772.1|80
1597977300000|2020-08-21 02:35:00|27785.4|27780.6|27783.9|27779.1|27790.4|27785.6|27780.4|27775.6|111
1597977600000|2020-08-21 02:40:00|27784.4|27779.6|27783.4|27778.6|27789.9|27785.1|27778.9|27774.1|50
1597977900000|2020-08-21 02:45:00|27783.9|27779.1|27777.9|27773.1|27785.9|27781.1|27774.9|27770.1|60
1597978200000|2020-08-21 02:50:00|27778.4|27773.6|27789.9|27785.1|27792.9|27788.1|27776.9|27772.1|101
1597978500000|2020-08-21 02:55:00|27790.4|27785.6|27792.9|27788.1|27795.4|27790.6|27786.9|27782.1|83
1597978800000|2020-08-21 03:00:00|27793.4|27788.6|27793.9|27789.1|27797.4|27792.6|27792.4|27787.6|65
1597979100000|2020-08-21 03:05:00|27794.4|27789.6|27802.9|27798.1|27803.4|27798.6|27793.9|27789.1|102
1597979400000|2020-08-21 03:10:00|27803.4|27798.6|27796.9|27792.1|27804.4|27799.6|27792.4|27787.6|106
1597979700000|2020-08-21 03:15:00|27797.9|27793.1|27794.9|27790.1|27801.4|27796.6|27790.4|27785.6|291
1597980000000|2020-08-21 03:20:00|27795.4|27790.6|27812.9|27808.1|27813.9|27809.1|27795.4|27790.6|394
1597980300000|2020-08-21 03:25:00|27811.9|27807.1|27808.9|27804.1|27815.9|27811.1|27808.4|27803.6|128
1597980600000|2020-08-21 03:30:00|27809.4|27804.6|27809.9|27805.1|27815.9|27811.1|27805.4|27800.6|117
1597980900000|2020-08-21 03:35:00|27810.4|27805.6|27808.9|27804.1|27813.4|27808.6|27808.4|27803.6|54
1597981200000|2020-08-21 03:40:00|27808.4|27803.6|27802.9|27798.1|27809.9|27805.1|27801.9|27797.1|69
1597981500000|2020-08-21 03:45:00|27803.4|27798.6|27799.9|27795.1|27804.9|27800.1|27796.4|27791.6|83
1597981800000|2020-08-21 03:50:00|27799.4|27794.6|27799.9|27795.1|27800.9|27796.1|27794.4|27789.6|61
1597982100000|2020-08-21 03:55:00|27799.4|27794.6|27800.9|27796.1|27801.9|27797.1|27796.4|27791.6|30
1597982400000|2020-08-21 04:00:00|27800.4|27795.6|27809.9|27805.1|27812.9|27808.1|27798.9|27794.1|83
1597982700000|2020-08-21 04:05:00|27809.4|27804.6|27803.9|27799.1|27811.9|27807.1|27801.9|27797.1|57
1597983000000|2020-08-21 04:10:00|27804.4|27799.6|27807.9|27803.1|27809.4|27804.6|27799.4|27794.6|72
1597983300000|2020-08-21 04:15:00|27808.4|27803.6|27806.9|27802.1|27808.9|27804.1|27803.9|27799.1|40
1597983600000|2020-08-21 04:20:00|27806.4|27801.6|27803.9|27799.1|27807.9|27803.1|27802.9|27798.1|35
1597983900000|2020-08-21 04:25:00|27804.4|27799.6|27802.9|27798.1|27805.9|27801.1|27792.9|27788.1|87
1597984200000|2020-08-21 04:30:00|27802.4|27797.6|27806.9|27802.1|27808.9|27804.1|27800.4|27795.6|56
1597984500000|2020-08-21 04:35:00|27805.9|27801.1|27801.9|27797.1|27807.9|27803.1|27799.4|27794.6|62
1597984800000|2020-08-21 04:40:00|27801.4|27796.6|27801.9|27797.1|27806.4|27801.6|27794.9|27790.1|79
1597985100000|2020-08-21 04:45:00|27802.4|27797.6|27806.9|27802.1|27807.4|27802.6|27799.9|27795.1|65
1597985400000|2020-08-21 04:50:00|27806.4|27801.6|27805.9|27801.1|27809.9|27805.1|27803.9|27799.1|35
1597985700000|2020-08-21 04:55:00|27806.4|27801.6|27805.4|27800.6|27809.4|27804.6|27803.9|27799.1|36
1597986000000|2020-08-21 05:00:00|27805.9|27801.1|27811.9|27807.1|27815.9|27811.1|27802.9|27798.1|346
1597986300000|2020-08-21 05:05:00|27811.4|27806.6|27802.4|27797.6|27815.9|27811.1|27802.4|27797.6|145
1597986600000|2020-08-21 05:10:00|27802.9|27798.1|27799.9|27795.1|27806.9|27802.1|27796.9|27792.1|94
1597986900000|2020-08-21 05:15:00|27800.4|27795.6|27797.4|27792.6|27804.4|27799.6|27797.4|27792.6|46
1597987200000|2020-08-21 05:20:00|27797.9|27793.1|27797.9|27793.1|27800.9|27796.1|27793.4|27788.6|142
1597987500000|2020-08-21 05:25:00|27797.4|27792.6|27797.9|27793.1|27800.9|27796.1|27794.4|27789.6|57
1597987800000|2020-08-21 05:30:00|27798.4|27793.6|27788.9|27784.1|27798.9|27794.1|27783.4|27778.6|96
1597988100000|2020-08-21 05:35:00|27789.4|27784.6|27780.9|27776.1|27789.4|27784.6|27780.9|27776.1|68
1597988400000|2020-08-21 05:40:00|27781.4|27776.6|27771.9|27767.1|27783.9|27779.1|27770.4|27765.6|140
1597988700000|2020-08-21 05:45:00|27771.4|27766.6|27776.9|27772.1|27777.4|27772.6|27768.4|27763.6|82
1597989000000|2020-08-21 05:50:00|27777.4|27772.6|27774.9|27770.1|27778.9|27774.1|27770.4|27765.6|121
1597989300000|2020-08-21 05:55:00|27775.4|27770.6|27780.9|27776.1|27781.9|27777.1|27773.4|27768.6|80
1597989600000|2020-08-21 06:00:00|27780.3|27776.7|27765.3|27761.7|27782.8|27779.2|27757.8|27754.2|252
1597989900000|2020-08-21 06:05:00|27764.8|27761.2|27764.3|27760.7|27772.8|27769.2|27760.3|27756.7|249
1597990200000|2020-08-21 06:10:00|27764.8|27761.2|27772.8|27769.2|27773.3|27769.7|27763.3|27759.7|105
1597990500000|2020-08-21 06:15:00|27772.3|27768.7|27774.3|27770.7|27776.8|27773.2|27765.3|27761.7|122
1597990800000|2020-08-21 06:20:00|27774.8|27771.2|27771.3|27767.7|27775.3|27771.7|27765.8|27762.2|94
1597991100000|2020-08-21 06:25:00|27770.8|27767.2|27759.3|27755.7|27775.8|27772.2|27757.3|27753.7|163
1597991400000|2020-08-21 06:30:00|27759.8|27756.2|27749.3|27745.7|27760.8|27757.2|27746.8|27743.2|233
1597991700000|2020-08-21 06:35:00|27749.8|27746.2|27763.8|27760.2|27764.3|27760.7|27746.8|27743.2|164
1597992000000|2020-08-21 06:40:00|27764.3|27760.7|27760.3|27756.7|27767.8|27764.2|27759.8|27756.2|104
1597992300000|2020-08-21 06:45:00|27759.8|27756.2|27768.3|27764.7|27768.8|27765.2|27752.3|27748.7|154
1597992600000|2020-08-21 06:50:00|27769.3|27765.7|27775.3|27771.7|27776.3|27772.7|27768.3|27764.7|150
1597992900000|2020-08-21 06:55:00|27775.8|27772.2|27778.3|27774.7|27780.8|27777.2|27773.3|27769.7|138
1597993200000|2020-08-21 07:00:00|27777.8|27774.2|27768.3|27764.7|27783.3|27779.7|27764.8|27761.2|449
1597993500000|2020-08-21 07:05:00|27767.8|27764.2|27757.8|27754.2|27791.3|27787.7|27754.3|27750.7|405
1597993800000|2020-08-21 07:10:00|27759.3|27755.7|27744.8|27741.2|27759.3|27755.7|27731.8|27728.2|430
1597994100000|2020-08-21 07:15:00|27745.3|27741.7|27725.3|27721.7|27745.3|27741.7|27706.8|27703.2|1510
1597994400000|2020-08-21 07:20:00|27724.8|27721.2|27723.8|27720.2|27728.8|27725.2|27701.3|27697.7|442
1597994700000|2020-08-21 07:25:00|27724.3|27720.7|27731.8|27728.2|27734.3|27730.7|27718.8|27715.2|300
1597995000000|2020-08-21 07:30:00|27734.3|27730.7|27738.3|27734.7|27754.8|27751.2|27730.3|27726.7|528
1597995300000|2020-08-21 07:35:00|27737.8|27734.2|27752.8|27749.2|27763.8|27760.2|27731.3|27727.7|272
1597995600000|2020-08-21 07:40:00|27752.3|27748.7|27746.3|27742.7|27756.8|27753.2|27739.8|27736.2|233
1597995900000|2020-08-21 07:45:00|27745.8|27742.2|27751.3|27747.7|27758.3|27754.7|27738.3|27734.7|191
1597996200000|2020-08-21 07:50:00|27751.8|27748.2|27751.3|27747.7|27766.3|27762.7|27749.3|27745.7|370
1597996500000|2020-08-21 07:55:00|27750.8|27747.2|27751.8|27748.2|27767.8|27764.2|27748.8|27745.2|208
1597996800000|2020-08-21 08:00:00|27751.3|27747.7|27715.3|27711.7|27752.8|27749.2|27713.8|27710.2|423
1597997100000|2020-08-21 08:05:00|27715.8|27712.2|27720.3|27716.7|27727.3|27723.7|27709.8|27706.2|328
1597997400000|2020-08-21 08:10:00|27719.8|27716.2|27713.3|27709.7|27734.3|27730.7|27711.3|27707.7|434
1597997700000|2020-08-21 08:15:00|27713.8|27710.2|27736.3|27732.7|27738.3|27734.7|27712.8|27709.2|386
1597998000000|2020-08-21 08:20:00|27735.8|27732.2|27722.3|27718.7|27736.3|27732.7|27718.3|27714.7|302
1597998300000|2020-08-21 08:25:00|27721.8|27718.2|27716.3|27712.7|27731.8|27728.2|27711.8|27708.2|276
1597998600000|2020-08-21 08:30:00|27715.8|27712.2|27719.3|27715.7|27729.3|27725.7|27699.3|27695.7|468
1597998900000|2020-08-21 08:35:00|27718.8|27715.2|27713.8|27710.2|27719.3|27715.7|27701.8|27698.2|294
1597999200000|2020-08-21 08:40:00|27713.3|27709.7|27702.3|27698.7|27713.3|27709.7|27694.8|27691.2|276
1597999500000|2020-08-21 08:45:00|27701.8|27698.2|27703.8|27700.2|27721.3|27717.7|27696.3|27692.7|392
1597999800000|2020-08-21 08:50:00|27704.3|27700.7|27709.3|27705.7|27711.3|27707.7|27697.3|27693.7|145
1598000100000|2020-08-21 08:55:00|27709.8|27706.2|27713.8|27710.2|27722.8|27719.2|27706.8|27703.2|283
1598000400000|2020-08-21 09:00:00|27713.3|27709.7|27722.3|27718.7|27722.8|27719.2|27695.3|27691.7|278
1598000700000|2020-08-21 09:05:00|27722.8|27719.2|27729.8|27726.2|27731.8|27728.2|27718.3|27714.7|146
1598001000000|2020-08-21 09:10:00|27728.3|27724.7|27730.3|27726.7|27739.3|27735.7|27727.3|27723.7|180
1598001300000|2020-08-21 09:15:00|27729.8|27726.2|27733.3|27729.7|27735.8|27732.2|27720.3|27716.7|169
1598001600000|2020-08-21 09:20:00|27733.8|27730.2|27735.3|27731.7|27738.8|27735.2|27731.8|27728.2|103
1598001900000|2020-08-21 09:25:00|27735.8|27732.2|27738.3|27734.7|27745.8|27742.2|27734.3|27730.7|121
1598002200000|2020-08-21 09:30:00|27738.8|27735.2|27730.8|27727.2|27740.8|27737.2|27727.8|27724.2|83
1598002500000|2020-08-21 09:35:00|27730.3|27726.7|27729.3|27725.7|27734.8|27731.2|27727.8|27724.2|70
1598002800000|2020-08-21 09:40:00|27729.8|27726.2|27719.8|27716.2|27736.8|27733.2|27714.8|27711.2|164
1598003100000|2020-08-21 09:45:00|27720.3|27716.7|27749.3|27745.7|27749.3|27745.7|27716.8|27713.2|251
1598003400000|2020-08-21 09:50:00|27748.3|27744.7|27743.3|27739.7|27752.3|27748.7|27741.8|27738.2|368
1598003700000|2020-08-21 09:55:00|27742.8|27739.2|27740.3|27736.7|27747.8|27744.2|27737.8|27734.2|312
1598004000000|2020-08-21 10:00:00|27739.8|27736.2|27735.8|27732.2|27746.8|27743.2|27734.8|27731.2|302
1598004300000|2020-08-21 10:05:00|27736.3|27732.7|27731.3|27727.7|27742.3|27738.7|27728.8|27725.2|331
1598004600000|2020-08-21 10:10:00|27731.8|27728.2|27742.8|27739.2|27743.8|27740.2|27725.8|27722.2|321
1598004900000|2020-08-21 10:15:00|27743.3|27739.7|27734.3|27730.7|27750.8|27747.2|27730.3|27726.7|279
1598005200000|2020-08-21 10:20:00|27733.8|27730.2|27713.3|27709.7|27735.3|27731.7|27711.8|27708.2|408
1598005500000|2020-08-21 10:25:00|27713.8|27710.2|27711.8|27708.2|27714.8|27711.2|27703.8|27700.2|377
1598005800000|2020-08-21 10:30:00|27712.3|27708.7|27705.8|27702.2|27717.3|27713.7|27702.3|27698.7|183
1598006100000|2020-08-21 10:35:00|27706.3|27702.7|27699.8|27696.2|27712.8|27709.2|27699.3|27695.7|190
1598006400000|2020-08-21 10:40:00|27700.3|27696.7|27685.3|27681.7|27700.3|27696.7|27677.3|27673.7|553
1598006700000|2020-08-21 10:45:00|27685.8|27682.2|27669.3|27665.7|27690.8|27687.2|27669.3|27665.7|412
1598007000000|2020-08-21 10:50:00|27669.8|27666.2|27673.8|27670.2|27681.8|27678.2|27663.3|27659.7|410
1598007300000|2020-08-21 10:55:00|27674.8|27671.2|27682.8|27679.2|27683.8|27680.2|27670.3|27666.7|259
1598007600000|2020-08-21 11:00:00|27683.8|27680.2|27684.3|27680.7|27686.8|27683.2|27676.3|27672.7|328
1598007900000|2020-08-21 11:05:00|27684.8|27681.2|27676.3|27672.7|27685.3|27681.7|27669.8|27666.2|198
1598008200000|2020-08-21 11:10:00|27675.8|27672.2|27693.8|27690.2|27698.3|27694.7|27671.8|27668.2|299
1598008500000|2020-08-21 11:15:00|27694.3|27690.7|27685.3|27681.7|27697.3|27693.7|27679.3|27675.7|160
1598008800000|2020-08-21 11:20:00|27684.8|27681.2|27681.3|27677.7|27689.8|27686.2|27666.3|27662.7|350
1598009100000|2020-08-21 11:25:00|27680.8|27677.2|27678.3|27674.7|27685.3|27681.7|27672.3|27668.7|137
1598009400000|2020-08-21 11:30:00|27678.8|27675.2|27673.8|27670.2|27685.8|27682.2|27669.3|27665.7|173
1598009700000|2020-08-21 11:35:00|27673.3|27669.7|27646.8|27643.2|27673.8|27670.2|27641.8|27638.2|607
1598010000000|2020-08-21 11:40:00|27646.3|27642.7|27649.8|27646.2|27651.3|27647.7|27632.8|27629.2|443
1598010300000|2020-08-21 11:45:00|27649.3|27645.7|27609.3|27605.7|27649.3|27645.7|27604.3|27600.7|791
1598010600000|2020-08-21 11:50:00|27608.8|27605.2|27612.8|27609.2|27616.3|27612.7|27587.8|27584.2|693
1598010900000|2020-08-21 11:55:00|27613.8|27610.2|27582.3|27578.7|27616.8|27613.2|27578.8|27575.2|747
1598011200000|2020-08-21 12:00:00|27583.3|27579.7|27544.8|27541.2|27584.8|27581.2|27533.8|27530.2|1794
1598011500000|2020-08-21 12:05:00|27544.3|27540.7|27546.8|27543.2|27554.3|27550.7|27533.8|27530.2|905
1598011800000|2020-08-21 12:10:00|27546.3|27542.7|27558.3|27554.7|27560.8|27557.2|27528.8|27525.2|971
1598012100000|2020-08-21 12:15:00|27557.8|27554.2|27587.3|27583.7|27590.8|27587.2|27551.8|27548.2|819
1598012400000|2020-08-21 12:20:00|27586.8|27583.2|27588.3|27584.7|27589.8|27586.2|27563.3|27559.7|736
1598012700000|2020-08-21 12:25:00|27587.8|27584.2|27597.3|27593.7|27603.3|27599.7|27579.8|27576.2|498
1598013000000|2020-08-21 12:30:00|27597.8|27594.2|27616.3|27612.7|27620.8|27617.2|27587.8|27584.2|616
1598013300000|2020-08-21 12:35:00|27616.8|27613.2|27626.3|27622.7|27632.8|27629.2|27612.3|27608.7|622
1598013600000|2020-08-21 12:40:00|27626.8|27623.2|27637.3|27633.7|27641.8|27638.2|27625.8|27622.2|687
1598013900000|2020-08-21 12:45:00|27636.8|27633.2|27633.8|27630.2|27638.3|27634.7|27619.3|27615.7|481
1598014200000|2020-08-21 12:50:00|27633.3|27629.7|27647.3|27643.7|27648.3|27644.7|27626.8|27623.2|800
1598014500000|2020-08-21 12:55:00|27646.8|27643.2|27632.3|27628.7|27650.3|27646.7|27631.8|27628.2|567
1598014800000|2020-08-21 13:00:00|27631.3|27627.7|27617.8|27614.2|27635.3|27631.7|27603.8|27600.2|975
1598015100000|2020-08-21 13:05:00|27617.3|27613.7|27661.8|27658.2|27661.8|27658.2|27617.3|27613.7|1117
1598015400000|2020-08-21 13:10:00|27661.3|27657.7|27681.3|27677.7|27691.8|27688.2|27658.8|27655.2|1312
1598015700000|2020-08-21 13:15:00|27680.8|27677.2|27700.3|27696.7|27720.3|27716.7|27678.8|27675.2|1451
1598016000000|2020-08-21 13:20:00|27700.8|27697.2|27724.3|27720.7|27731.8|27728.2|27699.8|27696.2|990
1598016300000|2020-08-21 13:25:00|27724.8|27721.2|27707.3|27703.7|27728.8|27725.2|27701.8|27698.2|2088
1598016600000|2020-08-21 13:30:00|27706.7|27704.3|27730.2|27727.8|27737.2|27734.8|27686.7|27684.3|6993
1598016900000|2020-08-21 13:35:00|27730.7|27728.3|27742.2|27739.8|27743.7|27741.3|27698.7|27696.3|4257
1598017200000|2020-08-21 13:40:00|27742.7|27740.3|27723.7|27721.3|27746.2|27743.8|27716.2|27713.8|3304
1598017500000|2020-08-21 13:45:00|27739.7|27737.3|27806.2|27803.8|27811.2|27808.8|27737.2|27734.8|4391
1598017800000|2020-08-21 13:50:00|27806.7|27804.3|27820.7|27818.3|27827.2|27824.8|27782.2|27779.8|3351
1598018100000|2020-08-21 13:55:00|27821.2|27818.8|27814.2|27811.8|27827.2|27824.8|27804.2|27801.8|1893
1598018400000|2020-08-21 14:00:00|27814.7|27812.3|27797.2|27794.8|27832.2|27829.8|27795.2|27792.8|2728
1598018700000|2020-08-21 14:05:00|27796.7|27794.3|27835.7|27833.3|27844.2|27841.8|27789.2|27786.8|3295
1598019000000|2020-08-21 14:10:00|27835.2|27832.8|27778.2|27775.8|27837.2|27834.8|27776.7|27774.3|2961
1598019300000|2020-08-21 14:15:00|27776.2|27773.8|27780.7|27778.3|27799.2|27796.8|27774.2|27771.8|2279
1598019600000|2020-08-21 14:20:00|27781.2|27778.8|27765.2|27762.8|27781.7|27779.3|27755.7|27753.3|2221
1598019900000|2020-08-21 14:25:00|27764.2|27761.8|27786.2|27783.8|27795.2|27792.8|27757.2|27754.8|1975
1598020200000|2020-08-21 14:30:00|27786.7|27784.3|27787.2|27784.8|27798.2|27795.8|27771.2|27768.8|1867
1598020500000|2020-08-21 14:35:00|27786.7|27784.3|27802.2|27799.8|27805.2|27802.8|27781.7|27779.3|1615
1598020800000|2020-08-21 14:40:00|27802.7|27800.3|27791.2|27788.8|27811.2|27808.8|27787.2|27784.8|1378
1598021100000|2020-08-21 14:45:00|27790.7|27788.3|27800.2|27797.8|27813.2|27810.8|27782.7|27780.3|1687
1598021400000|2020-08-21 14:50:00|27799.7|27797.3|27808.7|27806.3|27819.2|27816.8|27796.2|27793.8|1430
1598021700000|2020-08-21 14:55:00|27809.2|27806.8|27798.2|27795.8|27824.7|27822.3|27786.7|27784.3|2412
1598022000000|2020-08-21 15:00:00|27797.7|27795.3|27788.7|27786.3|27804.2|27801.8|27774.2|27771.8|2025
1598022300000|2020-08-21 15:05:00|27789.2|27786.8|27824.2|27821.8|27830.2|27827.8|27789.2|27786.8|2271
1598022600000|2020-08-21 15:10:00|27822.2|27819.8|27816.7|27814.3|27841.2|27838.8|27810.2|27807.8|1866
1598022900000|2020-08-21 15:15:00|27816.2|27813.8|27795.7|27793.3|27827.2|27824.8|27792.7|27790.3|1649
1598023200000|2020-08-21 15:20:00|27796.2|27793.8|27821.7|27819.3|27827.2|27824.8|27795.7|27793.3|1185
1598023500000|2020-08-21 15:25:00|27821.2|27818.8|27815.7|27813.3|27825.2|27822.8|27811.2|27808.8|783
1598023800000|2020-08-21 15:30:00|27816.2|27813.8|27812.7|27810.3|27832.7|27830.3|27808.7|27806.3|1540
1598024100000|2020-08-21 15:35:00|27813.2|27810.8|27806.7|27804.3|27815.7|27813.3|27793.2|27790.8|2142
1598024400000|2020-08-21 15:40:00|27807.2|27804.8|27782.2|27779.8|27808.7|27806.3|27777.7|27775.3|1450
1598024700000|2020-08-21 15:45:00|27782.7|27780.3|27792.2|27789.8|27804.2|27801.8|27779.2|27776.8|1415
1598025000000|2020-08-21 15:50:00|27791.7|27789.3|27783.7|27781.3|27803.2|27800.8|27782.7|27780.3|993
1598025300000|2020-08-21 15:55:00|27783.2|27780.8|27767.2|27764.8|27797.7|27795.3|27763.2|27760.8|1337
1598025600000|2020-08-21 16:00:00|27767.7|27765.3|27781.7|27779.3|27785.2|27782.8|27762.7|27760.3|1602
1598025900000|2020-08-21 16:05:00|27782.2|27779.8|27803.7|27801.3|27804.2|27801.8|27781.2|27778.8|1304
1598026200000|2020-08-21 16:10:00|27802.7|27800.3|27818.7|27816.3|27820.7|27818.3|27802.2|27799.8|1010
1598026500000|2020-08-21 16:15:00|27819.2|27816.8|27828.7|27826.3|27832.7|27830.3|27815.2|27812.8|819
1598026800000|2020-08-21 16:20:00|27827.7|27825.3|27830.7|27828.3|27836.7|27834.3|27823.2|27820.8|703
1598027100000|2020-08-21 16:25:00|27830.2|27827.8|27819.2|27816.8|27833.2|27830.8|27816.7|27814.3|707
1598027400000|2020-08-21 16:30:00|27818.7|27816.3|27824.2|27821.8|27826.7|27824.3|27817.7|27815.3|636
1598027700000|2020-08-21 16:35:00|27824.7|27822.3|27823.7|27821.3|27831.7|27829.3|27818.7|27816.3|657
1598028000000|2020-08-21 16:40:00|27823.5|27821.1|27839|27836.6|27839|27836.6|27820|27817.6|608
1598028300000|2020-08-21 16:45:00|27838.5|27836.1|27851.5|27849.1|27854|27851.6|27836|27833.6|1075
1598028600000|2020-08-21 16:50:00|27851|27848.6|27842.5|27840.1|27851.5|27849.1|27835.5|27833.1|809
1598028900000|2020-08-21 16:55:00|27842|27839.6|27838|27835.6|27850.5|27848.1|27833.5|27831.1|589
1598029200000|2020-08-21 17:00:00|27838.5|27836.1|27848|27845.6|27849.5|27847.1|27827|27824.6|1357
1598029500000|2020-08-21 17:05:00|27848.5|27846.1|27852|27849.6|27854|27851.6|27842.5|27840.1|698
1598029800000|2020-08-21 17:10:00|27851.5|27849.1|27865.5|27863.1|27866.5|27864.1|27844.5|27842.1|981
1598030100000|2020-08-21 17:15:00|27866|27863.6|27852.5|27850.1|27873.5|27871.1|27852|27849.6|758
1598030400000|2020-08-21 17:20:00|27852|27849.6|27842|27839.6|27852.5|27850.1|27841.5|27839.1|914
1598030700000|2020-08-21 17:25:00|27841.5|27839.1|27848|27845.6|27850.5|27848.1|27834.5|27832.1|851
1598031000000|2020-08-21 17:30:00|27847|27844.6|27863.5|27861.1|27864|27861.6|27845.5|27843.1|586
1598031300000|2020-08-21 17:35:00|27864|27861.6|27882.5|27880.1|27887.5|27885.1|27861|27858.6|1083
1598031600000|2020-08-21 17:40:00|27882|27879.6|27889.5|27887.1|27891.5|27889.1|27880.5|27878.1|779
1598031900000|2020-08-21 17:45:00|27889|27886.6|27893.5|27891.1|27897.5|27895.1|27881.5|27879.1|738
1598032200000|2020-08-21 17:50:00|27894|27891.6|27881|27878.6|27894.5|27892.1|27879.5|27877.1|519
1598032500000|2020-08-21 17:55:00|27880.5|27878.1|27886|27883.6|27886.5|27884.1|27872|27869.6|668
1598032800000|2020-08-21 18:00:00|27886.5|27884.1|27881.5|27879.1|27896.5|27894.1|27871|27868.6|1398
1598033100000|2020-08-21 18:05:00|27881|27878.6|27886.5|27884.1|27888.5|27886.1|27880.5|27878.1|609
1598033400000|2020-08-21 18:10:00|27886|27883.6|27888|27885.6|27893.5|27891.1|27875.5|27873.1|1295
1598033700000|2020-08-21 18:15:00|27887.5|27885.1|27890.5|27888.1|27895.5|27893.1|27886|27883.6|519
1598034000000|2020-08-21 18:20:00|27890|27887.6|27894|27891.6|27900.5|27898.1|27888.5|27886.1|770
1598034300000|2020-08-21 18:25:00|27894.5|27892.1|27907.5|27905.1|27908.5|27906.1|27893.5|27891.1|701
1598034600000|2020-08-21 18:30:00|27908|27905.6|27923.5|27921.1|27926.5|27924.1|27907.5|27905.1|1470
1598034900000|2020-08-21 18:35:00|27924|27921.6|27917.5|27915.1|27932.5|27930.1|27915.5|27913.1|1016
1598035200000|2020-08-21 18:40:00|27918|27915.6|27916.5|27914.1|27920|27917.6|27911.5|27909.1|804
1598035500000|2020-08-21 18:45:00|27917|27914.6|27916|27913.6|27930.5|27928.1|27909.5|27907.1|1883
1598035800000|2020-08-21 18:50:00|27916.5|27914.1|27927.5|27925.1|27933.5|27931.1|27916|27913.6|1031
1598036100000|2020-08-21 18:55:00|27928|27925.6|27934|27931.6|27945.5|27943.1|27924.5|27922.1|988
1598036400000|2020-08-21 19:00:00|27934.5|27932.1|27950.5|27948.1|27963|27960.6|27931|27928.6|1854
1598036700000|2020-08-21 19:05:00|27950|27947.6|27954.5|27952.1|27954.5|27952.1|27938.5|27936.1|931
1598037000000|2020-08-21 19:10:00|27954|27951.6|27954|27951.6|27961.5|27959.1|27944.5|27942.1|925
1598037300000|2020-08-21 19:15:00|27954.5|27952.1|27939.5|27937.1|27954.5|27952.1|27938.5|27936.1|979
1598037600000|2020-08-21 19:20:00|27940|27937.6|27953.5|27951.1|27957|27954.6|27937|27934.6|781
1598037900000|2020-08-21 19:25:00|27954|27951.6|27943.5|27941.1|27961.5|27959.1|27934.5|27932.1|1188
1598038200000|2020-08-21 19:30:00|27943|27940.6|27936|27933.6|27948.5|27946.1|27930.5|27928.1|1224
1598038500000|2020-08-21 19:35:00|27936.5|27934.1|27937.5|27935.1|27950.5|27948.1|27931.5|27929.1|1015
1598038800000|2020-08-21 19:40:00|27938|27935.6|27917|27914.6|27940|27937.6|27910.5|27908.1|1649
1598039100000|2020-08-21 19:45:00|27916.5|27914.1|27928.5|27926.1|27936|27933.6|27914.5|27912.1|1663
1598039400000|2020-08-21 19:50:00|27928|27925.6|27943.5|27941.1|27947|27944.6|27922.5|27920.1|2012
1598039700000|2020-08-21 19:55:00|27944.5|27942.1|27936.5|27934.1|27955.5|27953.1|27933.5|27931.1|3349
1598040000000|2020-08-21 20:00:00|27929.5|27927.1|27940.7|27935.9|27944.7|27939.9|27924.7|27919.9|1335
1598040300000|2020-08-21 20:05:00|27940.2|27935.4|27939.7|27934.9|27943.7|27938.9|27935.7|27930.9|510
1598040600000|2020-08-21 20:10:00|27939.2|27934.4|27917.6|27907.8|27940.7|27935.9|27909.7|27904.9|808
1598040900000|2020-08-21 20:15:00|27917.3|27907.5|27926.4|27916.6|27926.7|27916.9|27917.1|27907.3|1
1598041200000|2020-08-21 20:20:00|27924.9|27915.1|27926.5|27916.7|27927.1|27917.3|27923.5|27913.7|0
1598041500000|2020-08-21 20:25:00|27926.8|27917|27925.3|27915.5|27927.6|27917.8|27924.7|27914.9|0
1598041800000|2020-08-21 20:30:00|27917.2|27912.4|27927.2|27922.4|27927.2|27922.4|27910.2|27905.4|241
1598042100000|2020-08-21 20:35:00|27923.2|27918.4|27926.2|27921.4|27929.2|27924.4|27919.2|27914.4|117
1598042400000|2020-08-21 20:40:00|27927.2|27922.4|27918.2|27913.4|27928.2|27923.4|27917.2|27912.4|70
1598042700000|2020-08-21 20:45:00|27921.2|27916.4|27917.2|27912.4|27924.2|27919.4|27914.2|27909.4|72
1598043000000|2020-08-21 20:50:00|27918.2|27913.4|27909.2|27904.4|27921.2|27916.4|27909.2|27904.4|66
1598043300000|2020-08-21 20:55:00|27914.2|27909.4|27911.3|27901.5|27922.2|27917.4|27906.5|27896.7|73
1598220000000|2020-08-23 22:00:00|27960.2|27955.4|27999.2|27994.4|28002.2|27997.4|27949.7|27944.9|639
1598220300000|2020-08-23 22:05:00|27998.7|27993.9|27980.2|27975.4|28000.2|27995.4|27969.7|27964.9|288
1598220600000|2020-08-23 22:10:00|27981.2|27976.4|27962.7|27957.9|27985.2|27980.4|27961.7|27956.9|187
1598220900000|2020-08-23 22:15:00|27963.2|27958.4|27970.2|27965.4|27975.2|27970.4|27961.7|27956.9|108
1598221200000|2020-08-23 22:20:00|27970.7|27965.9|27976.2|27971.4|27981.2|27976.4|27967.2|27962.4|89
1598221500000|2020-08-23 22:25:00|27975.7|27970.9|27970.2|27965.4|27976.7|27971.9|27967.7|27962.9|81
1598221800000|2020-08-23 22:30:00|27970.7|27965.9|27976.2|27971.4|27976.7|27971.9|27966.2|27961.4|89
1598222100000|2020-08-23 22:35:00|27977.2|27972.4|27978.2|27973.4|27984.7|27979.9|27973.7|27968.9|105
1598222400000|2020-08-23 22:40:00|27978.7|27973.9|27988.2|27983.4|27994.2|27989.4|27977.2|27972.4|102
1598222700000|2020-08-23 22:45:00|27988.7|27983.9|27987.7|27982.9|27990.2|27985.4|27983.2|27978.4|61
1598223000000|2020-08-23 22:50:00|27988.2|27983.4|27989.2|27984.4|27990.7|27985.9|27985.2|27980.4|41
1598223300000|2020-08-23 22:55:00|27989.7|27984.9|27986.7|27981.9|27995.2|27990.4|27985.7|27980.9|134
1598223600000|2020-08-23 23:00:00|27988.2|27983.4|27998.7|27993.9|27999.2|27994.4|27986.7|27981.9|131
1598223900000|2020-08-23 23:05:00|27999.2|27994.4|27999.2|27994.4|27999.7|27994.9|27993.2|27988.4|80
1598224200000|2020-08-23 23:10:00|27999.7|27994.9|27994.2|27989.4|28000.2|27995.4|27994.2|27989.4|62
1598224500000|2020-08-23 23:15:00|27994.7|27989.9|27991.2|27986.4|27996.2|27991.4|27991.2|27986.4|30
1598224800000|2020-08-23 23:20:00|27991.7|27986.9|27995.2|27990.4|27995.2|27990.4|27988.7|27983.9|38
1598225100000|2020-08-23 23:25:00|27994.7|27989.9|27993.2|27988.4|27997.2|27992.4|27989.2|27984.4|62
1598225400000|2020-08-23 23:30:00|27993.7|27988.9|27976.7|27971.9|27993.7|27988.9|27973.7|27968.9|267
1598225700000|2020-08-23 23:35:00|27976.2|27971.4|27983.2|27978.4|27983.7|27978.9|27973.7|27968.9|112
1598226000000|2020-08-23 23:40:00|27983.7|27978.9|27980.2|27975.4|27983.7|27978.9|27978.7|27973.9|54
1598226300000|2020-08-23 23:45:00|27979.7|27974.9|27982.2|27977.4|27987.2|27982.4|27978.2|27973.4|118
1598226600000|2020-08-23 23:50:00|27981.7|27976.9|27960.2|27955.4|27982.2|27977.4|27953.7|27948.9|185
1598226900000|2020-08-23 23:55:00|27960.7|27955.9|27959.2|27954.4|27961.2|27956.4|27943.2|27938.4|273
1598227200000|2020-08-24 00:00:00|27958.2|27953.4|27946.2|27941.4|27962.7|27957.9|27941.7|27936.9|307
1598227500000|2020-08-24 00:05:00|27945.7|27940.9|27962.2|27957.4|27965.2|27960.4|27933.7|27928.9|375
1598227800000|2020-08-24 00:10:00|27962.7|27957.9|27961.2|27956.4|27970.7|27965.9|27954.7|27949.9|192
1598228100000|2020-08-24 00:15:00|27961.7|27956.9|27968.2|27963.4|27975.2|27970.4|27958.2|27953.4|197
1598228400000|2020-08-24 00:20:00|27968.7|27963.9|27966.7|27961.9|27975.7|27970.9|27962.7|27957.9|121
1598228700000|2020-08-24 00:25:00|27965.2|27960.4|27966.2|27961.4|27969.7|27964.9|27962.2|27957.4|53
1598229000000|2020-08-24 00:30:00|27965.7|27960.9|27964.7|27959.9|27971.2|27966.4|27959.7|27954.9|64
1598229300000|2020-08-24 00:35:00|27964.2|27959.4|27955.2|27950.4|27968.2|27963.4|27943.2|27938.4|130
1598229600000|2020-08-24 00:40:00|27954.7|27949.9|27953.2|27948.4|27957.7|27952.9|27947.7|27942.9|88
1598229900000|2020-08-24 00:45:00|27953.7|27948.9|27956.2|27951.4|27963.2|27958.4|27951.7|27946.9|66
1598230200000|2020-08-24 00:50:00|27956.7|27951.9|27971.7|27966.9|27975.7|27970.9|27952.7|27947.9|162
1598230500000|2020-08-24 00:55:00|27971.2|27966.4|27969.2|27964.4|27973.2|27968.4|27964.2|27959.4|63
1598230800000|2020-08-24 01:00:00|27969.7|27964.9|27968.2|27963.4|27979.2|27974.4|27962.2|27957.4|183
1598231100000|2020-08-24 01:05:00|27967.7|27962.9|27966.2|27961.4|27968.2|27963.4|27955.7|27950.9|225
1598231400000|2020-08-24 01:10:00|27967.2|27962.4|27967.2|27962.4|27969.7|27964.9|27954.7|27949.9|67
1598231700000|2020-08-24 01:15:00|27967.7|27962.9|27978.7|27973.9|27983.7|27978.9|27967.2|27962.4|196
1598232000000|2020-08-24 01:20:00|27979.2|27974.4|27986.2|27981.4|27987.7|27982.9|27979.2|27974.4|204
1598232300000|2020-08-24 01:25:00|27986.7|27981.9|27990.2|27985.4|27993.7|27988.9|27983.2|27978.4|221
1598232600000|2020-08-24 01:30:00|27990.7|27985.9|27986.7|27981.9|27991.2|27986.4|27980.7|27975.9|138
1598232900000|2020-08-24 01:35:00|27986.2|27981.4|27990.7|27985.9|27991.7|27986.9|27983.7|27978.9|90
1598233200000|2020-08-24 01:40:00|27990.2|27985.4|27996.2|27991.4|28012.2|28007.4|27989.7|27984.9|491
1598233500000|2020-08-24 01:45:00|27995.7|27990.9|27988.2|27983.4|27999.2|27994.4|27986.7|27981.9|148
1598233800000|2020-08-24 01:50:00|27988.7|27983.9|27990.2|27985.4|27993.2|27988.4|27986.2|27981.4|94
1598234100000|2020-08-24 01:55:00|27990.7|27985.9|27990.2|27985.4|27995.2|27990.4|27989.7|27984.9|60
1598234400000|2020-08-24 02:00:00|27990.7|27985.9|27996.7|27991.9|27996.7|27991.9|27989.7|27984.9|132
1598234700000|2020-08-24 02:05:00|27996.2|27991.4|27996.2|27991.4|27998.7|27993.9|27992.7|27987.9|103
1598235000000|2020-08-24 02:10:00|27995.7|27990.9|28010.2|28005.4|28010.7|28005.9|27995.2|27990.4|230
1598235300000|2020-08-24 02:15:00|28010.7|28005.9|28008.2|28003.4|28010.7|28005.9|28005.2|28000.4|50
1598235600000|2020-08-24 02:20:00|28008.7|28003.9|28005.2|28000.4|28010.2|28005.4|28004.7|27999.9|33
1598235900000|2020-08-24 02:25:00|28005.7|28000.9|28001.2|27996.4|28007.2|28002.4|28000.7|27995.9|47
1598236200000|2020-08-24 02:30:00|28001.7|27996.9|28003.2|27998.4|28006.7|28001.9|27999.7|27994.9|58
1598236500000|2020-08-24 02:35:00|28003.7|27998.9|27998.7|27993.9|28005.7|28000.9|27997.2|27992.4|44
1598236800000|2020-08-24 02:40:00|27999.2|27994.4|27998.7|27993.9|28003.7|27998.9|27997.2|27992.4|44
1598237100000|2020-08-24 02:45:00|27998.2|27993.4|27996.7|27991.9|28001.2|27996.4|27996.2|27991.4|50
1598237400000|2020-08-24 02:50:00|27996.2|27991.4|27995.2|27990.4|28000.2|27995.4|27993.7|27988.9|76
1598237700000|2020-08-24 02:55:00|27995.7|27990.9|27990.2|27985.4|27997.2|27992.4|27989.2|27984.4|43
1598238000000|2020-08-24 03:00:00|27989.7|27984.9|27992.7|27987.9|27998.2|27993.4|27989.2|27984.4|52
1598238300000|2020-08-24 03:05:00|27992.2|27987.4|27996.7|27991.9|27999.7|27994.9|27992.2|27987.4|29
1598238600000|2020-08-24 03:10:00|27997.2|27992.4|27993.7|27988.9|28000.7|27995.9|27993.7|27988.9|44
1598238900000|2020-08-24 03:15:00|27994.2|27989.4|27992.2|27987.4|27996.7|27991.9|27992.2|27987.4|76
1598239200000|2020-08-24 03:20:00|27991.7|27986.9|27994.7|27989.9|28000.2|27995.4|27991.2|27986.4|63
1598239500000|2020-08-24 03:25:00|27994.2|27989.4|27995.2|27990.4|27995.2|27990.4|27993.2|27988.4|19
1598239800000|2020-08-24 03:30:00|27994.7|27989.9|27992.7|27987.9|27996.7|27991.9|27990.2|27985.4|59
1598240100000|2020-08-24 03:35:00|27992.2|27987.4|27995.2|27990.4|27997.2|27992.4|27990.2|27985.4|77
1598240400000|2020-08-24 03:40:00|27995.7|27990.9|27990.2|27985.4|27997.2|27992.4|27988.2|27983.4|65
1598240700000|2020-08-24 03:45:00|27989.7|27984.9|27992.2|27987.4|27995.2|27990.4|27989.7|27984.9|28
1598241000000|2020-08-24 03:50:00|27992.7|27987.9|27994.2|27989.4|27998.7|27993.9|27990.2|27985.4|80
1598241300000|2020-08-24 03:55:00|27993.7|27988.9|27985.7|27980.9|27994.2|27989.4|27984.7|27979.9|48
1598241600000|2020-08-24 04:00:00|27985.2|27980.4|27983.7|27978.9|27987.7|27982.9|27983.7|27978.9|64
1598241900000|2020-08-24 04:05:00|27984.2|27979.4|27979.7|27974.9|27986.2|27981.4|27978.2|27973.4|148
1598242200000|2020-08-24 04:10:00|27979.2|27974.4|27980.2|27975.4|27982.7|27977.9|27976.7|27971.9|55
1598242500000|2020-08-24 04:15:00|27980.7|27975.9|27980.7|27975.9|27984.2|27979.4|27976.7|27971.9|84
1598242800000|2020-08-24 04:20:00|27981.2|27976.4|27983.2|27978.4|27984.7|27979.9|27980.2|27975.4|43
1598243100000|2020-08-24 04:25:00|27983.7|27978.9|27982.2|27977.4|27985.7|27980.9|27982.2|27977.4|27
1598243400000|2020-08-24 04:30:00|27983.2|27978.4|27988.2|27983.4|27989.2|27984.4|27983.2|27978.4|59
1598243700000|2020-08-24 04:35:00|27990.2|27985.4|27984.2|27979.4|27990.7|27985.9|27982.2|27977.4|43
1598244000000|2020-08-24 04:40:00|27984.7|27979.9|27987.2|27982.4|27988.2|27983.4|27982.2|27977.4|34
1598244300000|2020-08-24 04:45:00|27987.7|27982.9|27986.2|27981.4|27988.7|27983.9|27985.2|27980.4|34
1598244600000|2020-08-24 04:50:00|27985.7|27980.9|27985.2|27980.4|27986.2|27981.4|27981.2|27976.4|63
1598244900000|2020-08-24 04:55:00|27984.7|27979.9|27987.2|27982.4|27987.7|27982.9|27983.7|27978.9|47
1598245200000|2020-08-24 05:00:00|27987.7|27982.9|27990.2|27985.4|27996.7|27991.9|27987.2|27982.4|112
1598245500000|2020-08-24 05:05:00|27990.7|27985.9|27989.2|27984.4|27995.7|27990.9|27987.2|27982.4|47
1598245800000|2020-08-24 05:10:00|27989.7|27984.9|27991.2|27986.4|27992.2|27987.4|27985.7|27980.9|32
1598246100000|2020-08-24 05:15:00|27991.7|27986.9|27990.7|27985.9|27995.2|27990.4|27990.2|27985.4|25
1598246400000|2020-08-24 05:20:00|27990.2|27985.4|27992.2|27987.4|27994.7|27989.9|27990.2|27985.4|15
1598246700000|2020-08-24 05:25:00|27992.7|27987.9|27992.7|27987.9|27994.7|27989.9|27987.2|27982.4|37
1598247000000|2020-08-24 05:30:00|27993.2|27988.4|28000.7|27995.9|28003.2|27998.4|27992.2|27987.4|77
1598247300000|2020-08-24 05:35:00|28001.2|27996.4|28003.2|27998.4|28005.2|28000.4|27999.2|27994.4|60
1598247600000|2020-08-24 05:40:00|28003.7|27998.9|28006.2|28001.4|28006.7|28001.9|28001.2|27996.4|66
1598247900000|2020-08-24 05:45:00|28007.2|28002.4|27999.2|27994.4|28007.7|28002.9|27998.7|27993.9|63
1598248200000|2020-08-24 05:50:00|27999.7|27994.9|28007.2|28002.4|28009.7|28004.9|27999.2|27994.4|57
1598248500000|2020-08-24 05:55:00|28006.7|28001.9|28014.2|28009.4|28016.2|28011.4|28006.2|28001.4|95
1598248800000|2020-08-24 06:00:00|28013.7|28008.9|28022.6|28019|28036.6|28033|28012.6|28008.9|568
1598249100000|2020-08-24 06:05:00|28022.1|28018.5|28041.6|28038|28043.6|28040|28021.6|28018|305
1598249400000|2020-08-24 06:10:00|28042.1|28038.5|28042.6|28039|28047.1|28043.5|28038.6|28035|168
1598249700000|2020-08-24 06:15:00|28043.1|28039.5|28033.6|28030|28048.1|28044.5|28032.6|28029|134
1598250000000|2020-08-24 06:20:00|28034.1|28030.5|28035.6|28032|28036.1|28032.5|28029.1|28025.5|163
1598250300000|2020-08-24 06:25:00|28035.1|28031.5|28037.6|28034|28043.6|28040|28032.1|28028.5|196
1598250600000|2020-08-24 06:30:00|28038.1|28034.5|28050.6|28047|28053.6|28050|28038.1|28034.5|195
1598250900000|2020-08-24 06:35:00|28051.1|28047.5|28049.6|28046|28056.1|28052.5|28046.6|28043|199
1598251200000|2020-08-24 06:40:00|28050.1|28046.5|28046.1|28042.5|28050.6|28047|28040.6|28037|125
1598251500000|2020-08-24 06:45:00|28046.6|28043|28046.6|28043|28052.1|28048.5|28044.1|28040.5|94
1598251800000|2020-08-24 06:50:00|28046.1|28042.5|28045.6|28042|28049.1|28045.5|28044.6|28041|49
1598252100000|2020-08-24 06:55:00|28046.1|28042.5|28049.6|28046|28053.1|28049.5|28045.6|28042|105
1598252400000|2020-08-24 07:00:00|28049.1|28045.5|28081.6|28078|28094.1|28090.5|28047.6|28044|1015
1598252700000|2020-08-24 07:05:00|28082.1|28078.5|28083.1|28079.5|28095.1|28091.5|28077.1|28073.5|500
1598253000000|2020-08-24 07:10:00|28083.6|28080|28079.6|28076|28102.6|28099|28078.6|28075|516
1598253300000|2020-08-24 07:15:00|28080.1|28076.5|28069.6|28066|28089.1|28085.5|28068.1|28064.5|420
1598253600000|2020-08-24 07:20:00|28070.1|28066.5|28067.6|28064|28083.1|28079.5|28065.6|28062|404
1598253900000|2020-08-24 07:25:00|28067.1|28063.5|28081.6|28078|28082.1|28078.5|28067.1|28063.5|466
1598254200000|2020-08-24 07:30:00|28082.1|28078.5|28072.6|28069|28090.1|28086.5|28072.6|28069|335
1598254500000|2020-08-24 07:35:00|28073.1|28069.5|28086.6|28083|28099.6|28096|28072.6|28069|442
1598254800000|2020-08-24 07:40:00|28086.1|28082.5|28083.6|28080|28089.6|28086|28079.6|28076|267
1598255100000|2020-08-24 07:45:00|28083.1|28079.5|28082.1|28078.5|28089.1|28085.5|28082.1|28078.5|183
1598255400000|2020-08-24 07:50:00|28082.6|28079|28090.6|28087|28098.1|28094.5|28078.6|28075|213
1598255700000|2020-08-24 07:55:00|28091.1|28087.5|28081.6|28078|28098.1|28094.5|28079.6|28076|155
1598256000000|2020-08-24 08:00:00|28082.1|28078.5|28083.6|28080|28097.6|28094|28081.6|28078|372
1598256300000|2020-08-24 08:05:00|28084.1|28080.5|28083.6|28080|28087.1|28083.5|28076.1|28072.5|158
1598256600000|2020-08-24 08:10:00|28083.1|28079.5|28076.6|28073|28083.6|28080|28074.6|28071|119
1598256900000|2020-08-24 08:15:00|28077.1|28073.5|28081.1|28077.5|28083.6|28080|28074.1|28070.5|257
1598257200000|2020-08-24 08:20:00|28080.6|28077|28094.6|28091|28096.1|28092.5|28080.1|28076.5|322
1598257500000|2020-08-24 08:25:00|28095.1|28091.5|28083.1|28079.5|28097.1|28093.5|28080.6|28077|257
1598257800000|2020-08-24 08:30:00|28082.6|28079|28095.6|28092|28106.1|28102.5|28079.6|28076|288
1598258100000|2020-08-24 08:35:00|28095.1|28091.5|28089.6|28086|28100.6|28097|28088.6|28085|124
1598258400000|2020-08-24 08:40:00|28090.6|28087|28113.6|28110|28117.1|28113.5|28089.6|28086|246
1598258700000|2020-08-24 08:45:00|28113.1|28109.5|28133.6|28130|28134.6|28131|28108.6|28105|490
1598259000000|2020-08-24 08:50:00|28134.6|28131|28132.1|28128.5|28139.1|28135.5|28123.6|28120|388
1598259300000|2020-08-24 08:55:00|28131.1|28127.5|28128.6|28125|28139.6|28136|28125.1|28121.5|347
1598259600000|2020-08-24 09:00:00|28129.1|28125.5|28128.6|28125|28134.6|28131|28118.6|28115|296
1598259900000|2020-08-24 09:05:00|28128.1|28124.5|28128.6|28125|28133.1|28129.5|28127.6|28124|226
1598260200000|2020-08-24 09:10:00|28128.1|28124.5|28123.6|28120|28130.6|28127|28123.1|28119.5|146
1598260500000|2020-08-24 09:15:00|28124.1|28120.5|28127.6|28124|28129.6|28126|28121.1|28117.5|128
1598260800000|2020-08-24 09:20:00|28128.1|28124.5|28130.6|28127|28133.1|28129.5|28125.6|28122|140
1598261100000|2020-08-24 09:25:00|28130.1|28126.5|28136.6|28133|28137.1|28133.5|28122.1|28118.5|229
1598261400000|2020-08-24 09:30:00|28136.1|28132.5|28128.6|28125|28136.1|28132.5|28126.1|28122.5|161
1598261700000|2020-08-24 09:35:00|28129.1|28125.5|28137.6|28134|28141.6|28138|28129.1|28125.5|209
1598262000000|2020-08-24 09:40:00|28138.1|28134.5|28149.1|28145.5|28150.6|28147|28134.6|28131|318
1598262300000|2020-08-24 09:45:00|28149.6|28146|28152.6|28149|28156.1|28152.5|28146.6|28143|201
1598262600000|2020-08-24 09:50:00|28153.1|28149.5|28143.1|28139.5|28155.1|28151.5|28142.6|28139|240
1598262900000|2020-08-24 09:55:00|28143.6|28140|28143.6|28140|28149.6|28146|28135.6|28132|206
1598263200000|2020-08-24 10:00:00|28144.1|28140.5|28141.1|28137.5|28155.1|28151.5|28139.1|28135.5|243
1598263500000|2020-08-24 10:05:00|28141.6|28138|28146.6|28143|28148.1|28144.5|28139.6|28136|173
1598263800000|2020-08-24 10:10:00|28147.1|28143.5|28150.6|28147|28156.6|28153|28146.1|28142.5|145
1598264100000|2020-08-24 10:15:00|28150.1|28146.5|28155.1|28151.5|28155.6|28152|28149.6|28146|86
1598264400000|2020-08-24 10:20:00|28155.6|28152|28143.6|28140|28158.6|28155|28143.1|28139.5|163
1598264700000|2020-08-24 10:25:00|28144.1|28140.5|28151.6|28148|28152.6|28149|28143.6|28140|65
1598265000000|2020-08-24 10:30:00|28151.1|28147.5|28175.6|28172|28176.1|28172.5|28149.6|28146|341
1598265300000|2020-08-24 10:35:00|28175.1|28171.5|28181.6|28178|28186.1|28182.5|28174.1|28170.5|261
1598265600000|2020-08-24 10:40:00|28181.1|28177.5|28177.1|28173.5|28192.6|28189|28177.1|28173.5|272
1598265900000|2020-08-24 10:45:00|28177.6|28174|28174.6|28171|28184.6|28181|28174.6|28171|223
1598266200000|2020-08-24 10:50:00|28175.1|28171.5|28190.1|28186.5|28193.1|28189.5|28175.1|28171.5|187
1598266500000|2020-08-24 10:55:00|28190.6|28187|28193.6|28190|28195.6|28192|28187.1|28183.5|183
1598266800000|2020-08-24 11:00:00|28191.1|28187.5|28182.6|28179|28194.6|28191|28177.6|28174|274
1598267100000|2020-08-24 11:05:00|28183.1|28179.5|28182.1|28178.5|28183.6|28180|28177.1|28173.5|183
1598267400000|2020-08-24 11:10:00|28181.6|28178|28189.6|28186|28193.1|28189.5|28180.6|28177|126
1598267700000|2020-08-24 11:15:00|28190.1|28186.5|28200.1|28196.5|28200.1|28196.5|28189.6|28186|160
1598268000000|2020-08-24 11:20:00|28200.6|28197|28199.6|28196|28201.6|28198|28194.6|28191|128
1598268300000|2020-08-24 11:25:00|28199.1|28195.5|28201.1|28197.5|28204.1|28200.5|28197.1|28193.5|183
1598268600000|2020-08-24 11:30:00|28201.6|28198|28200.1|28196.5|28205.6|28202|28195.1|28191.5|188
1598268900000|2020-08-24 11:35:00|28199.6|28196|28195.1|28191.5|28199.6|28196|28191.1|28187.5|157
1598269200000|2020-08-24 11:40:00|28194.6|28191|28192.6|28189|28196.1|28192.5|28188.1|28184.5|175
1598269500000|2020-08-24 11:45:00|28193.1|28189.5|28188.6|28185|28194.6|28191|28185.6|28182|193
1598269800000|2020-08-24 11:50:00|28189.1|28185.5|28191.6|28188|28192.1|28188.5|28185.1|28181.5|89
1598270100000|2020-08-24 11:55:00|28191.1|28187.5|28195.1|28191.5|28204.6|28201|28190.1|28186.5|282
1598270400000|2020-08-24 12:00:00|28198.1|28194.5|28207.1|28203.5|28208.6|28205|28194.1|28190.5|344
1598270700000|2020-08-24 12:05:00|28207.6|28204|28192.6|28189|28209.1|28205.5|28191.1|28187.5|277
1598271000000|2020-08-24 12:10:00|28193.1|28189.5|28197.1|28193.5|28199.1|28195.5|28193.1|28189.5|189
1598271300000|2020-08-24 12:15:00|28196.6|28193|28187.1|28183.5|28198.6|28195|28183.6|28180|271
1598271600000|2020-08-24 12:20:00|28187.6|28184|28184.1|28180.5|28188.6|28185|28182.1|28178.5|259
1598271900000|2020-08-24 12:25:00|28184.6|28181|28182.1|28178.5|28186.6|28183|28180.6|28177|288
1598272200000|2020-08-24 12:30:00|28182.6|28179|28183.1|28179.5|28188.1|28184.5|28181.1|28177.5|309
1598272500000|2020-08-24 12:35:00|28183.6|28180|28170.1|28166.5|28183.6|28180|28168.1|28164.5|449
1598272800000|2020-08-24 12:40:00|28170.6|28167|28179.6|28176|28181.6|28178|28170.6|28167|309
1598273100000|2020-08-24 12:45:00|28180.1|28176.5|28187.6|28184|28192.1|28188.5|28179.6|28176|362
1598273400000|2020-08-24 12:50:00|28188.1|28184.5|28187.6|28184|28192.1|28188.5|28180.6|28177|215
1598273700000|2020-08-24 12:55:00|28188.1|28184.5|28182.1|28178.5|28188.1|28184.5|28175.1|28171.5|242
1598274000000|2020-08-24 13:00:00|28181.6|28178|28190.6|28187|28193.1|28189.5|28181.1|28177.5|514
1598274300000|2020-08-24 13:05:00|28190.1|28186.5|28185.6|28182|28193.1|28189.5|28182.1|28178.5|305
1598274600000|2020-08-24 13:10:00|28186.1|28182.5|28175.1|28171.5|28189.1|28185.5|28173.6|28170|342
1598274900000|2020-08-24 13:15:00|28175.6|28172|28181.1|28177.5|28183.1|28179.5|28174.6|28171|360
1598275200000|2020-08-24 13:20:00|28180.6|28177|28179.1|28175.5|28181.1|28177.5|28173.1|28169.5|354
1598275500000|2020-08-24 13:25:00|28178.6|28175|28167.6|28164|28179.1|28175.5|28167.6|28164|480
1598275800000|2020-08-24 13:30:00|28167.5|28165.1|28103|28100.6|28170|28167.6|28101|28098.6|4843
1598276100000|2020-08-24 13:35:00|28102.5|28100.1|28093.5|28091.1|28114|28111.6|28084.5|28082.1|3478
1598276400000|2020-08-24 13:40:00|28093|28090.6|28073.5|28071.1|28101.5|28099.1|28063.5|28061.1|3532
1598276700000|2020-08-24 13:45:00|28073|28070.6|28061.5|28059.1|28076.5|28074.1|28041.5|28039.1|2812
1598277000000|2020-08-24 13:50:00|28061|28058.6|28080.5|28078.1|28083.5|28081.1|28043.5|28041.1|3317
1598277300000|2020-08-24 13:55:00|28081|28078.6|28095.5|28093.1|28095.5|28093.1|28070.5|28068.1|2752
1598277600000|2020-08-24 14:00:00|28096|28093.6|28109.5|28107.1|28109.5|28107.1|28077|28074.6|3068
1598277900000|2020-08-24 14:05:00|28111|28108.6|28130.5|28128.1|28142|28139.6|28099|28096.6|3312
1598278200000|2020-08-24 14:10:00|28131.8|28129.4|28135.3|28132.9|28144.8|28142.4|28110.8|28108.4|2431
1598278500000|2020-08-24 14:15:00|28135.8|28133.4|28188.8|28186.4|28196.8|28194.4|28133.8|28131.4|3235
1598278800000|2020-08-24 14:20:00|28189.8|28187.4|28193.8|28191.4|28198.8|28196.4|28182.8|28180.4|1971
1598279100000|2020-08-24 14:25:00|28192.8|28190.4|28179.8|28177.4|28201.3|28198.9|28179.8|28177.4|1928
1598279400000|2020-08-24 14:30:00|28180.3|28177.9|28198.3|28195.9|28212.8|28210.4|28179.8|28177.4|2739
1598279700000|2020-08-24 14:35:00|28197.8|28195.4|28229.8|28227.4|28235.8|28233.4|28183.8|28181.4|2476
1598280000000|2020-08-24 14:40:00|28229.3|28226.9|28222.3|28219.9|28231.8|28229.4|28202.8|28200.4|1871
1598280300000|2020-08-24 14:45:00|28221.8|28219.4|28202.8|28200.4|28225.8|28223.4|28174.8|28172.4|2596
1598280600000|2020-08-24 14:50:00|28203.3|28200.9|28167.8|28165.4|28211.8|28209.4|28160.8|28158.4|2328
1598280900000|2020-08-24 14:55:00|28168.3|28165.9|28180.8|28178.4|28192.8|28190.4|28167.3|28164.9|2496
1598281200000|2020-08-24 15:00:00|28180.3|28177.9|28194.3|28191.9|28201.8|28199.4|28170.3|28167.9|2123
1598281500000|2020-08-24 15:05:00|28194.8|28192.4|28199.3|28196.9|28211.8|28209.4|28187.8|28185.4|1616
1598281800000|2020-08-24 15:10:00|28199.8|28197.4|28209.3|28206.9|28217.3|28214.9|28197.8|28195.4|1197
1598282100000|2020-08-24 15:15:00|28209.8|28207.4|28214.8|28212.4|28215.8|28213.4|28202.8|28200.4|1194
1598282400000|2020-08-24 15:20:00|28215.3|28212.9|28217.8|28215.4|28227.8|28225.4|28210.8|28208.4|1492
1598282700000|2020-08-24 15:25:00|28217.3|28214.9|28199.8|28197.4|28221.8|28219.4|28198.8|28196.4|1331
1598283000000|2020-08-24 15:30:00|28199.8|28197.4|28222.8|28220.4|28223.8|28221.4|28196.8|28194.4|1585
1598283300000|2020-08-24 15:35:00|28222.3|28219.9|28209.8|28207.4|28226.8|28224.4|28200.8|28198.4|1397
1598283600000|2020-08-24 15:40:00|28209.3|28206.9|28210.8|28208.4|28215.8|28213.4|28202.8|28200.4|1350
1598283900000|2020-08-24 15:45:00|28211.3|28208.9|28210.8|28208.4|28215.8|28213.4|28202.3|28199.9|906
1598284200000|2020-08-24 15:50:00|28211.3|28208.9|28194.8|28192.4|28215.8|28213.4|28186.8|28184.4|1364
1598284500000|2020-08-24 15:55:00|28196.3|28193.9|28193.3|28190.9|28208.8|28206.4|28187.8|28185.4|939
1598284800000|2020-08-24 16:00:00|28192.8|28190.4|28188.3|28185.9|28201.8|28199.4|28186.8|28184.4|1983
1598285100000|2020-08-24 16:05:00|28188.8|28186.4|28175.3|28172.9|28191.8|28189.4|28171.8|28169.4|1133
1598285400000|2020-08-24 16:10:00|28175.8|28173.4|28186.3|28183.9|28192.3|28189.9|28174.8|28172.4|725
1598285700000|2020-08-24 16:15:00|28185.8|28183.4|28190.8|28188.4|28195.8|28193.4|28180.8|28178.4|712
1598286000000|2020-08-24 16:20:00|28191.3|28188.9|28192.8|28190.4|28193.8|28191.4|28183.8|28181.4|552
1598286300000|2020-08-24 16:25:00|28192.3|28189.9|28179.8|28177.4|28192.8|28190.4|28176.8|28174.4|631
1598286600000|2020-08-24 16:30:00|28180.3|28177.9|28188.8|28186.4|28192.3|28189.9|28173.8|28171.4|704
1598286900000|2020-08-24 16:35:00|28188.3|28185.9|28188.8|28186.4|28195.8|28193.4|28183.3|28180.9|583
1598287200000|2020-08-24 16:40:00|28188.2|28185.8|28188.2|28185.8|28193.2|28190.8|28177.7|28175.3|582
1598287500000|2020-08-24 16:45:00|28188.7|28186.3|28188.2|28185.8|28192.7|28190.3|28178.2|28175.8|540
1598287800000|2020-08-24 16:50:00|28188.7|28186.3|28174.2|28171.8|28188.7|28186.3|28170.7|28168.3|742
1598288100000|2020-08-24 16:55:00|28175.2|28172.8|28178.7|28176.3|28183.7|28181.3|28169.7|28167.3|802
1598288400000|2020-08-24 17:00:00|28179.2|28176.8|28189.7|28187.3|28200.2|28197.8|28178.7|28176.3|1267
1598288700000|2020-08-24 17:05:00|28189.2|28186.8|28195.2|28192.8|28196.2|28193.8|28184.7|28182.3|627
1598289000000|2020-08-24 17:10:00|28194.2|28191.8|28187.2|28184.8|28198.7|28196.3|28182.7|28180.3|568
1598289300000|2020-08-24 17:15:00|28187.7|28185.3|28184.7|28182.3|28190.2|28187.8|28182.2|28179.8|357
1598289600000|2020-08-24 17:20:00|28184.2|28181.8|28187.2|28184.8|28188.2|28185.8|28177.2|28174.8|547
1598289900000|2020-08-24 17:25:00|28186.7|28184.3|28193.2|28190.8|28194.7|28192.3|28184.2|28181.8|800
1598290200000|2020-08-24 17:30:00|28192.7|28190.3|28184.2|28181.8|28193.7|28191.3|28177.2|28174.8|784
1598290500000|2020-08-24 17:35:00|28184.7|28182.3|28192.7|28190.3|28196.7|28194.3|28183.7|28181.3|445
1598290800000|2020-08-24 17:40:00|28192.2|28189.8|28185.2|28182.8|28198.7|28196.3|28182.2|28179.8|779
1598291100000|2020-08-24 17:45:00|28185.7|28183.3|28173.7|28171.3|28195.2|28192.8|28173.7|28171.3|793
1598291400000|2020-08-24 17:50:00|28174.2|28171.8|28183.7|28181.3|28186.2|28183.8|28169.2|28166.8|1034
1598291700000|2020-08-24 17:55:00|28184.2|28181.8|28195.2|28192.8|28199.2|28196.8|28182.7|28180.3|756
1598292000000|2020-08-24 18:00:00|28195.7|28193.3|28183.7|28181.3|28199.2|28196.8|28178.2|28175.8|1274
1598292300000|2020-08-24 18:05:00|28184.2|28181.8|28195.2|28192.8|28197.7|28195.3|28182.7|28180.3|532
1598292600000|2020-08-24 18:10:00|28195.7|28193.3|28188.2|28185.8|28199.2|28196.8|28187.2|28184.8|465
1598292900000|2020-08-24 18:15:00|28189.2|28186.8|28198.2|28195.8|28201.2|28198.8|28188.2|28185.8|469
1598293200000|2020-08-24 18:20:00|28197.7|28195.3|28189.7|28187.3|28200.2|28197.8|28189.2|28186.8|571
1598293500000|2020-08-24 18:25:00|28190.2|28187.8|28186.7|28184.3|28191.2|28188.8|28175.7|28173.3|801
1598293800000|2020-08-24 18:30:00|28186.2|28183.8|28163.2|28160.8|28186.7|28184.3|28155.2|28152.8|1052
1598294100000|2020-08-24 18:35:00|28163.7|28161.3|28165.2|28162.8|28173.7|28171.3|28156.7|28154.3|1047
1598294400000|2020-08-24 18:40:00|28164.7|28162.3|28165.7|28163.3|28170.7|28168.3|28158.2|28155.8|1023
1598294700000|2020-08-24 18:45:00|28165.2|28162.8|28174.2|28171.8|28182.2|28179.8|28163.2|28160.8|1237
1598295000000|2020-08-24 18:50:00|28173.7|28171.3|28148.7|28146.3|28177.7|28175.3|28146.7|28144.3|1196
1598295300000|2020-08-24 18:55:00|28148.2|28145.8|28164.2|28161.8|28173.7|28171.3|28147.2|28144.8|1091
1598295600000|2020-08-24 19:00:00|28164.7|28162.3|28156.7|28154.3|28171.7|28169.3|28155.2|28152.8|991
1598295900000|2020-08-24 19:05:00|28157.2|28154.8|28146.2|28143.8|28160.2|28157.8|28145.2|28142.8|973
1598296200000|2020-08-24 19:10:00|28144.2|28141.8|28158.7|28156.3|28160.2|28157.8|28141.2|28138.8|1064
1598296500000|2020-08-24 19:15:00|28159.2|28156.8|28168.2|28165.8|28176.2|28173.8|28158.7|28156.3|1067
1598296800000|2020-08-24 19:20:00|28168.5|28166.1|28192|28189.6|28193.5|28191.1|28164.5|28162.1|906
1598297100000|2020-08-24 19:25:00|28191.5|28189.1|28217.5|28215.1|28217.5|28215.1|28190.5|28188.1|970
1598297400000|2020-08-24 19:30:00|28217|28214.6|28226.5|28224.1|28232|28229.6|28206.5|28204.1|1561
1598297700000|2020-08-24 19:35:00|28227|28224.6|28241.5|28239.1|28245.5|28243.1|28224.5|28222.1|1812
1598298000000|2020-08-24 19:40:00|28242|28239.6|28252.5|28250.1|28257|28254.6|28235.5|28233.1|1118
1598298300000|2020-08-24 19:45:00|28253.5|28251.1|28250.5|28248.1|28262.5|28260.1|28246.5|28244.1|1327
1598298600000|2020-08-24 19:50:00|28259.5|28257.1|28263.5|28261.1|28279.5|28277.1|28248.5|28246.1|2968
1598298900000|2020-08-24 19:55:00|28265|28262.6|28313.5|28311.1|28320.5|28318.1|28257|28254.6|3797
1598299200000|2020-08-24 20:00:00|28314.7|28309.9|28293.7|28288.9|28315.2|28310.4|28286.7|28281.9|2168
1598299500000|2020-08-24 20:05:00|28295.7|28290.9|28300.7|28295.9|28304.7|28299.9|28293.7|28288.9|972
1598299800000|2020-08-24 20:10:00|28300.2|28295.4|28292.8|28283|28301.2|28296.4|28289.7|28282.7|801
1598300100000|2020-08-24 20:15:00|28293.3|28283.5|28291.7|28281.9|28296.3|28286.5|28290.2|28280.4|0
1598300400000|2020-08-24 20:20:00|28292|28282.2|28293.2|28283.4|28295.8|28286|28291.5|28281.7|0
1598300700000|2020-08-24 20:25:00|28294.1|28284.3|28296.1|28286.3|28296.2|28286.4|28293.1|28283.3|0
1598301000000|2020-08-24 20:30:00|28292.2|28287.4|28295.2|28290.4|28309.2|28304.4|28292.2|28287.4|270
1598301300000|2020-08-24 20:35:00|28294.2|28289.4|28290.2|28285.4|28297.2|28292.4|28282.2|28277.4|314
1598301600000|2020-08-24 20:40:00|28292.2|28287.4|28288.2|28283.4|28295.2|28290.4|28287.2|28282.4|131
1598301900000|2020-08-24 20:45:00|28289.2|28284.4|28292.2|28287.4|28293.2|28288.4|28285.2|28280.4|114
1598302200000|2020-08-24 20:50:00|28293.2|28288.4|28294.2|28289.4|28295.2|28290.4|28290.2|28285.4|138
1598302500000|2020-08-24 20:55:00|28293.2|28288.4|28294.4|28284.6|28295.2|28290.4|28288.2|28282.8|108
1598302800000|2020-08-24 21:00:00|28294.7|28284.9|28294.5|28284.7|28295|28285.2|28294.3|28284.5|0
1598303100000|2020-08-24 21:05:00|28294.8|28285|28295.2|28285.4|28295.2|28285.4|28294.7|28284.9|0
1598303400000|2020-08-24 21:10:00|28294.8|28285|28296.5|28286.7|28296.6|28286.8|28294.8|28285|0
1598303700000|2020-08-24 21:15:00|28296.1|28286.3|28296.2|28286.4|28296.6|28286.8|28296.1|28286.3|0
1598304000000|2020-08-24 21:20:00|28296.3|28286.5|28296.5|28286.7|28296.7|28286.9|28296.3|28286.5|0
1598304300000|2020-08-24 21:25:00|28296.2|28286.4|28303.7|28293.9|28303.8|28294|28295.7|28285.9|0
1598304600000|2020-08-24 21:30:00|28303.8|28294|28314.8|28305|28316.2|28306.4|28303.8|28294|0
1598304900000|2020-08-24 21:35:00|28314.9|28305.1|28312.6|28302.8|28316.9|28307.1|28312.6|28302.8|0
1598305200000|2020-08-24 21:40:00|28312.5|28302.7|28311.9|28302.1|28312.7|28302.9|28311.9|28302.1|0
1598305500000|2020-08-24 21:45:00|28312|28302.2|28310.1|28300.3|28312.4|28302.6|28310.1|28300.3|0
1598305800000|2020-08-24 21:50:00|28310|28300.2|28308.8|28299|28310|28300.2|28308.8|28299|0
1598306100000|2020-08-24 21:55:00|28308.5|28298.7|28308.8|28299|28309.3|28299.5|28307.8|28298|0
1598306400000|2020-08-24 22:00:00|28295.2|28290.4|28291.2|28286.4|28297.7|28292.9|28286.2|28281.4|406
1598306700000|2020-08-24 22:05:00|28292.2|28287.4|28287.7|28282.9|28293.2|28288.4|28287.7|28282.9|112
1598307000000|2020-08-24 22:10:00|28285.7|28280.9|28282.2|28277.4|28287.7|28282.9|28280.7|28275.9|134
1598307300000|2020-08-24 22:15:00|28281.7|28276.9|28285.2|28280.4|28285.7|28280.9|28281.2|28276.4|53
1598307600000|2020-08-24 22:20:00|28284.7|28279.9|28286.2|28281.4|28286.7|28281.9|28283.7|28278.9|49
1598307900000|2020-08-24 22:25:00|28285.7|28280.9|28286.2|28281.4|28289.7|28284.9|28284.7|28279.9|48
1598308200000|2020-08-24 22:30:00|28285.7|28280.9|28287.2|28282.4|28288.2|28283.4|28283.7|28278.9|44
1598308500000|2020-08-24 22:35:00|28287.7|28282.9|28290.2|28285.4|28296.7|28291.9|28287.7|28282.9|59
1598308800000|2020-08-24 22:40:00|28290.7|28285.9|28285.2|28280.4|28291.7|28286.9|28284.7|28279.9|24
1598309100000|2020-08-24 22:45:00|28284.7|28279.9|28289.2|28284.4|28290.2|28285.4|28284.7|28279.9|86
1598309400000|2020-08-24 22:50:00|28289.7|28284.9|28286.2|28281.4|28292.7|28287.9|28285.2|28280.4|34
1598309700000|2020-08-24 22:55:00|28286.7|28281.9|28294.2|28289.4|28297.2|28292.4|28285.2|28280.4|90
1598310000000|2020-08-24 23:00:00|28296.2|28291.4|28288.2|28283.4|28301.2|28296.4|28287.7|28282.9|130
1598310300000|2020-08-24 23:05:00|28287.7|28282.9|28285.2|28280.4|28288.2|28283.4|28283.7|28278.9|40
1598310600000|2020-08-24 23:10:00|28285.7|28280.9|28284.2|28279.4|28286.7|28281.9|28282.2|28277.4|87
1598310900000|2020-08-24 23:15:00|28284.7|28279.9|28286.2|28281.4|28288.2|28283.4|28284.7|28279.9|21
1598311200000|2020-08-24 23:20:00|28285.7|28280.9|28282.2|28277.4|28288.7|28283.9|28282.2|28277.4|34
1598311500000|2020-08-24 23:25:00|28281.7|28276.9|28279.2|28274.4|28284.2|28279.4|28278.7|28273.9|68
1598311800000|2020-08-24 23:30:00|28278.7|28273.9|28289.2|28284.4|28290.2|28285.4|28277.2|28272.4|77
1598312100000|2020-08-24 23:35:00|28289.7|28284.9|28296.2|28291.4|28296.7|28291.9|28288.2|28283.4|87
1598312400000|2020-08-24 23:40:00|28295.7|28290.9|28295.2|28290.4|28296.7|28291.9|28292.7|28287.9|54
1598312700000|2020-08-24 23:45:00|28294.7|28289.9|28339.2|28334.4|28347.2|28342.4|28293.2|28288.4|551
1598313000000|2020-08-24 23:50:00|28338.7|28333.9|28343.7|28338.9|28349.2|28344.4|28335.7|28330.9|180
1598313300000|2020-08-24 23:55:00|28344.2|28339.4|28347.2|28342.4|28349.7|28344.9|28342.2|28337.4|156
1598313600000|2020-08-25 00:00:00|28346.7|28341.9|28320.2|28315.4|28346.7|28341.9|28319.2|28314.4|235
1598313900000|2020-08-25 00:05:00|28319.7|28314.9|28339.2|28334.4|28346.2|28341.4|28319.2|28314.4|356
1598314200000|2020-08-25 00:10:00|28341.2|28336.4|28340.2|28335.4|28344.2|28339.4|28334.2|28329.4|163
1598314500000|2020-08-25 00:15:00|28339.7|28334.9|28358.2|28353.4|28370.7|28365.9|28339.7|28334.9|419
1598314800000|2020-08-25 00:20:00|28358.7|28353.9|28354.2|28349.4|28365.2|28360.4|28341.2|28336.4|255
1598315100000|2020-08-25 00:25:00|28353.7|28348.9|28356.2|28351.4|28360.2|28355.4|28346.7|28341.9|128
1598315400000|2020-08-25 00:30:00|28355.7|28350.9|28363.7|28358.9|28375.2|28370.4|28354.2|28349.4|311
1598315700000|2020-08-25 00:35:00|28364.2|28359.4|28369.7|28364.9|28374.2|28369.4|28362.2|28357.4|158
1598316000000|2020-08-25 00:40:00|28369.2|28364.4|28382.2|28377.4|28384.7|28379.9|28369.2|28364.4|231
1598316300000|2020-08-25 00:45:00|28382.7|28377.9|28373.7|28368.9|28384.7|28379.9|28370.7|28365.9|137
1598316600000|2020-08-25 00:50:00|28373.2|28368.4|28376.2|28371.4|28381.2|28376.4|28367.2|28362.4|118
1598316900000|2020-08-25 00:55:00|28377.2|28372.4|28394.7|28389.9|28401.2|28396.4|28375.2|28370.4|331
1598317200000|2020-08-25 01:00:00|28394.2|28389.4|28400.2|28395.4|28403.7|28398.9|28389.2|28384.4|273
1598317500000|2020-08-25 01:05:00|28400.7|28395.9|28405.2|28400.4|28412.7|28407.9|28394.2|28389.4|244
1598317800000|2020-08-25 01:10:00|28405.7|28400.9|28402.2|28397.4|28408.2|28403.4|28396.7|28391.9|132
1598318100000|2020-08-25 01:15:00|28402.7|28397.9|28405.7|28400.9|28408.2|28403.4|28396.2|28391.4|173
1598318400000|2020-08-25 01:20:00|28407.2|28402.4|28414.2|28409.4|28418.7|28413.9|28402.7|28397.9|158
1598318700000|2020-08-25 01:25:00|28413.7|28408.9|28429.2|28424.4|28430.7|28425.9|28412.7|28407.9|223
1598319000000|2020-08-25 01:30:00|28428.7|28423.9|28435.2|28430.4|28439.7|28434.9|28418.7|28413.9|324
1598319300000|2020-08-25 01:35:00|28434.7|28429.9|28432.2|28427.4|28438.7|28433.9|28428.7|28423.9|234
1598319600000|2020-08-25 01:40:00|28431.7|28426.9|28436.2|28431.4|28442.2|28437.4|28430.7|28425.9|184
1598319900000|2020-08-25 01:45:00|28436.7|28431.9|28434.2|28429.4|28440.2|28435.4|28429.2|28424.4|189
1598320200000|2020-08-25 01:50:00|28434.7|28429.9|28459.2|28454.4|28460.2|28455.4|28429.7|28424.9|433
1598320500000|2020-08-25 01:55:00|28459.7|28454.9|28456.7|28451.9|28462.2|28457.4|28453.7|28448.9|229
1598320800000|2020-08-25 02:00:00|28456.2|28451.4|28462.2|28457.4|28464.7|28459.9|28455.2|28450.4|298
1598321100000|2020-08-25 02:05:00|28461.7|28456.9|28469.2|28464.4|28471.7|28466.9|28459.7|28454.9|170
1598321400000|2020-08-25 02:10:00|28468.7|28463.9|28461.7|28456.9|28469.2|28464.4|28460.7|28455.9|214
1598321700000|2020-08-25 02:15:00|28461.2|28456.4|28465.2|28460.4|28472.7|28467.9|28460.7|28455.9|160
1598322000000|2020-08-25 02:20:00|28464.7|28459.9|28469.7|28464.9|28474.7|28469.9|28463.2|28458.4|206
1598322300000|2020-08-25 02:25:00|28469.2|28464.4|28469.7|28464.9|28472.7|28467.9|28466.2|28461.4|109
1598322600000|2020-08-25 02:30:00|28470.2|28465.4|28457.7|28452.9|28473.2|28468.4|28454.7|28449.9|217
1598322900000|2020-08-25 02:35:00|28458.2|28453.4|28455.2|28450.4|28463.2|28458.4|28453.2|28448.4|85
1598323200000|2020-08-25 02:40:00|28455.7|28450.9|28455.2|28450.4|28459.7|28454.9|28450.7|28445.9|213
1598323500000|2020-08-25 02:45:00|28454.7|28449.9|28444.2|28439.4|28454.7|28449.9|28441.2|28436.4|307
1598323800000|2020-08-25 02:50:00|28443.7|28438.9|28449.7|28444.9|28450.2|28445.4|28443.2|28438.4|100
1598324100000|2020-08-25 02:55:00|28449.2|28444.4|28450.2|28445.4|28453.2|28448.4|28447.2|28442.4|101
1598324400000|2020-08-25 03:00:00|28449.7|28444.9|28448.2|28443.4|28458.2|28453.4|28447.2|28442.4|179
1598324700000|2020-08-25 03:05:00|28447.7|28442.9|28451.2|28446.4|28453.2|28448.4|28442.7|28437.9|93
1598325000000|2020-08-25 03:10:00|28452.2|28447.4|28448.7|28443.9|28456.2|28451.4|28447.7|28442.9|77
1598325300000|2020-08-25 03:15:00|28449.2|28444.4|28449.2|28444.4|28452.7|28447.9|28447.7|28442.9|63
1598325600000|2020-08-25 03:20:00|28448.7|28443.9|28441.7|28436.9|28449.2|28444.4|28439.2|28434.4|119
1598325900000|2020-08-25 03:25:00|28441.2|28436.4|28444.2|28439.4|28445.2|28440.4|28436.7|28431.9|101
1598326200000|2020-08-25 03:30:00|28443.7|28438.9|28451.2|28446.4|28453.2|28448.4|28442.2|28437.4|135
1598326500000|2020-08-25 03:35:00|28451.7|28446.9|28468.2|28463.4|28469.7|28464.9|28450.7|28445.9|166
1598326800000|2020-08-25 03:40:00|28469.2|28464.4|28460.2|28455.4|28470.7|28465.9|28459.7|28454.9|97
1598327100000|2020-08-25 03:45:00|28459.7|28454.9|28451.2|28446.4|28461.2|28456.4|28447.7|28442.9|133
1598327400000|2020-08-25 03:50:00|28450.7|28445.9|28445.7|28440.9|28452.7|28447.9|28443.2|28438.4|62
1598327700000|2020-08-25 03:55:00|28445.2|28440.4|28450.7|28445.9|28452.7|28447.9|28443.7|28438.9|104
1598328000000|2020-08-25 04:00:00|28451.2|28446.4|28449.2|28444.4|28455.7|28450.9|28445.7|28440.9|107
1598328300000|2020-08-25 04:05:00|28449.7|28444.9|28447.2|28442.4|28452.7|28447.9|28445.7|28440.9|83
1598328600000|2020-08-25 04:10:00|28447.7|28442.9|28448.7|28443.9|28449.2|28444.4|28440.7|28435.9|416
1598328900000|2020-08-25 04:15:00|28448.2|28443.4|28448.2|28443.4|28449.2|28444.4|28445.2|28440.4|30
1598329200000|2020-08-25 04:20:00|28448.7|28443.9|28457.2|28452.4|28457.7|28452.9|28448.2|28443.4|81
1598329500000|2020-08-25 04:25:00|28458.2|28453.4|28455.2|28450.4|28459.7|28454.9|28453.2|28448.4|76
1598329800000|2020-08-25 04:30:00|28454.7|28449.9|28440.2|28435.4|28455.2|28450.4|28439.7|28434.9|75
1598330100000|2020-08-25 04:35:00|28440.7|28435.9|28437.2|28432.4|28442.2|28437.4|28434.7|28429.9|143
1598330400000|2020-08-25 04:40:00|28436.7|28431.9|28444.2|28439.4|28444.7|28439.9|28434.7|28429.9|142
1598330700000|2020-08-25 04:45:00|28444.7|28439.9|28444.2|28439.4|28446.7|28441.9|28441.7|28436.9|75
1598331000000|2020-08-25 04:50:00|28443.7|28438.9|28445.2|28440.4|28446.7|28441.9|28443.2|28438.4|20
1598331300000|2020-08-25 04:55:00|28444.7|28439.9|28443.2|28438.4|28446.7|28441.9|28441.7|28436.9|36
1598331600000|2020-08-25 05:00:00|28443.7|28438.9|28440.2|28435.4|28446.2|28441.4|28438.2|28433.4|73
1598331900000|2020-08-25 05:05:00|28440.7|28435.9|28438.2|28433.4|28442.2|28437.4|28435.2|28430.4|65
1598332200000|2020-08-25 05:10:00|28438.7|28433.9|28448.2|28443.4|28448.2|28443.4|28435.2|28430.4|105
1598332500000|2020-08-25 05:15:00|28448.7|28443.9|28449.2|28444.4|28452.2|28447.4|28447.2|28442.4|64
1598332800000|2020-08-25 05:20:00|28448.2|28443.4|28448.2|28443.4|28452.2|28447.4|28446.2|28441.4|71
1598333100000|2020-08-25 05:25:00|28447.7|28442.9|28441.2|28436.4|28448.2|28443.4|28437.7|28432.9|81
1598333400000|2020-08-25 05:30:00|28440.7|28435.9|28437.2|28432.4|28449.2|28444.4|28434.2|28429.4|163
1598333700000|2020-08-25 05:35:00|28437.7|28432.9|28443.2|28438.4|28445.2|28440.4|28436.2|28431.4|113
1598334000000|2020-08-25 05:40:00|28443.7|28438.9|28440.2|28435.4|28445.2|28440.4|28438.2|28433.4|66
1598334300000|2020-08-25 05:45:00|28440.7|28435.9|28441.2|28436.4|28443.7|28438.9|28438.7|28433.9|50
1598334600000|2020-08-25 05:50:00|28440.7|28435.9|28437.2|28432.4|28441.2|28436.4|28435.2|28430.4|61
1598334900000|2020-08-25 05:55:00|28437.7|28432.9|28436.2|28431.4|28439.7|28434.9|28433.2|28428.4|66
1598335200000|2020-08-25 06:00:00|28435.6|28432|28454.6|28451|28460.6|28457|28435.6|28432|308
1598335500000|2020-08-25 06:05:00|28453.6|28450|28460.1|28456.5|28465.1|28461.5|28453.6|28450|277
1598335800000|2020-08-25 06:10:00|28460.6|28457|28467.6|28464|28468.1|28464.5|28460.1|28456.5|215
1598336100000|2020-08-25 06:15:00|28467.1|28463.5|28483.1|28479.5|28483.1|28479.5|28463.1|28459.5|348
1598336400000|2020-08-25 06:20:00|28482.6|28479|28480.6|28477|28490.6|28487|28479.1|28475.5|332
1598336700000|2020-08-25 06:25:00|28480.1|28476.5|28467.6|28464|28480.6|28477|28465.1|28461.5|239
1598337000000|2020-08-25 06:30:00|28468.1|28464.5|28459.6|28456|28468.6|28465|28458.6|28455|233
1598337300000|2020-08-25 06:35:00|28460.1|28456.5|28460.6|28457|28465.6|28462|28458.6|28455|192
1598337600000|2020-08-25 06:40:00|28461.1|28457.5|28463.6|28460|28465.1|28461.5|28445.6|28442|266
1598337900000|2020-08-25 06:45:00|28463.1|28459.5|28477.6|28474|28485.6|28482|28463.1|28459.5|284
1598338200000|2020-08-25 06:50:00|28477.1|28473.5|28464.6|28461|28477.1|28473.5|28463.6|28460|171
1598338500000|2020-08-25 06:55:00|28464.1|28460.5|28460.6|28457|28471.1|28467.5|28460.6|28457|330
1598338800000|2020-08-25 07:00:00|28461.6|28458|28500.6|28497|28502.1|28498.5|28458.6|28455|1046
1598339100000|2020-08-25 07:05:00|28500.1|28496.5|28514.1|28510.5|28514.1|28510.5|28487.6|28484|799
1598339400000|2020-08-25 07:10:00|28514.6|28511|28520.6|28517|28523.1|28519.5|28508.1|28504.5|616
1598339700000|2020-08-25 07:15:00|28520.1|28516.5|28529.1|28525.5|28531.1|28527.5|28511.1|28507.5|573
1598340000000|2020-08-25 07:20:00|28528.6|28525|28524.1|28520.5|28529.1|28525.5|28513.6|28510|323
1598340300000|2020-08-25 07:25:00|28523.6|28520|28515.6|28512|28533.6|28530|28514.1|28510.5|293
1598340600000|2020-08-25 07:30:00|28514.6|28511|28515.6|28512|28531.1|28527.5|28505.6|28502|480
1598340900000|2020-08-25 07:35:00|28516.1|28512.5|28517.1|28513.5|28520.1|28516.5|28499.6|28496|335
1598341200000|2020-08-25 07:40:00|28516.6|28513|28506.6|28503|28519.1|28515.5|28501.6|28498|324
1598341500000|2020-08-25 07:45:00|28507.1|28503.5|28518.6|28515|28523.1|28519.5|28493.6|28490|442
1598341800000|2020-08-25 07:50:00|28519.1|28515.5|28524.6|28521|28529.6|28526|28517.6|28514|309
1598342100000|2020-08-25 07:55:00|28525.1|28521.5|28494.6|28491|28528.6|28525|28492.1|28488.5|334
1598342400000|2020-08-25 08:00:00|28495.1|28491.5|28468.6|28465|28497.6|28494|28463.6|28460|687
1598342700000|2020-08-25 08:05:00|28469.1|28465.5|28463.1|28459.5|28470.6|28467|28457.6|28454|469
1598343000000|2020-08-25 08:10:00|28462.6|28459|28456.6|28453|28464.1|28460.5|28449.1|28445.5|742
1598343300000|2020-08-25 08:15:00|28456.1|28452.5|28462.6|28459|28466.1|28462.5|28451.6|28448|248
1598343600000|2020-08-25 08:20:00|28462.1|28458.5|28444.1|28440.5|28462.6|28459|28442.1|28438.5|322
1598343900000|2020-08-25 08:25:00|28443.6|28440|28435.6|28432|28447.1|28443.5|28428.1|28424.5|414
1598344200000|2020-08-25 08:30:00|28435.1|28431.5|28420.1|28416.5|28437.6|28434|28412.1|28408.5|455
1598344500000|2020-08-25 08:35:00|28420.6|28417|28418.6|28415|28424.6|28421|28408.1|28404.5|336
1598344800000|2020-08-25 08:40:00|28419.1|28415.5|28411.1|28407.5|28425.1|28421.5|28411.1|28407.5|193
1598345100000|2020-08-25 08:45:00|28411.6|28408|28422.1|28418.5|28424.1|28420.5|28411.6|28408|201
1598345400000|2020-08-25 08:50:00|28422.6|28419|28432.6|28429|28436.6|28433|28422.1|28418.5|307
1598345700000|2020-08-25 08:55:00|28433.1|28429.5|28428.6|28425|28435.6|28432|28427.6|28424|430
1598346000000|2020-08-25 09:00:00|28429.1|28425.5|28420.1|28416.5|28430.6|28427|28399.6|28396|641
1598346300000|2020-08-25 09:05:00|28419.6|28416|28435.6|28432|28435.6|28432|28418.1|28414.5|209
1598346600000|2020-08-25 09:10:00|28433.6|28430|28434.6|28431|28437.1|28433.5|28428.1|28424.5|222
1598346900000|2020-08-25 09:15:00|28434.1|28430.5|28439.6|28436|28444.6|28441|28431.6|28428|327
1598347200000|2020-08-25 09:20:00|28439.1|28435.5|28447.1|28443.5|28447.6|28444|28436.1|28432.5|188
1598347500000|2020-08-25 09:25:00|28447.6|28444|28446.1|28442.5|28451.1|28447.5|28442.6|28439|212
1598347800000|2020-08-25 09:30:00|28446.6|28443|28449.6|28446|28449.6|28446|28438.6|28435|150
1598348100000|2020-08-25 09:35:00|28450.1|28446.5|28450.1|28446.5|28452.6|28449|28448.6|28445|130
1598348400000|2020-08-25 09:40:00|28449.6|28446|28455.6|28452|28456.1|28452.5|28445.6|28442|191
1598348700000|2020-08-25 09:45:00|28456.1|28452.5|28444.6|28441|28457.1|28453.5|28444.1|28440.5|198
1598349000000|2020-08-25 09:50:00|28445.1|28441.5|28452.6|28449|28456.1|28452.5|28444.6|28441|113
1598349300000|2020-08-25 09:55:00|28453.1|28449.5|28449.1|28445.5|28457.1|28453.5|28446.6|28443|190
1598349600000|2020-08-25 10:00:00|28449.6|28446|28446.6|28443|28455.1|28451.5|28444.1|28440.5|194
1598349900000|2020-08-25 10:05:00|28447.1|28443.5|28445.1|28441.5|28447.6|28444|28437.6|28434|295
1598350200000|2020-08-25 10:10:00|28445.6|28442|28441.1|28437.5|28449.1|28445.5|28437.6|28434|122
1598350500000|2020-08-25 10:15:00|28441.6|28438|28448.6|28445|28453.1|28449.5|28439.6|28436|167
1598350800000|2020-08-25 10:20:00|28448.1|28444.5|28446.6|28443|28451.1|28447.5|28445.6|28442|58
1598351100000|2020-08-25 10:25:00|28447.1|28443.5|28450.1|28446.5|28455.6|28452|28446.6|28443|124
1598351400000|2020-08-25 10:30:00|28450.6|28447|28462.6|28459|28468.1|28464.5|28450.1|28446.5|309
1598351700000|2020-08-25 10:35:00|28463.1|28459.5|28468.6|28465|28472.6|28469|28454.6|28451|320
1598352000000|2020-08-25 10:40:00|28469.1|28465.5|28479.6|28476|28479.6|28476|28464.6|28461|259
1598352300000|2020-08-25 10:45:00|28479.1|28475.5|28482.6|28479|28485.1|28481.5|28477.6|28474|252
1598352600000|2020-08-25 10:50:00|28483.1|28479.5|28483.6|28480|28487.6|28484|28480.6|28477|180
1598352900000|2020-08-25 10:55:00|28486.1|28482.5|28480.1|28476.5|28488.1|28484.5|28480.1|28476.5|225
1598353200000|2020-08-25 11:00:00|28480.6|28477|28479.6|28476|28486.1|28482.5|28478.6|28475|271
1598353500000|2020-08-25 11:05:00|28479.1|28475.5|28478.6|28475|28486.1|28482.5|28478.1|28474.5|311
1598353800000|2020-08-25 11:10:00|28479.1|28475.5|28491.1|28487.5|28498.1|28494.5|28478.1|28474.5|450
1598354100000|2020-08-25 11:15:00|28490.6|28487|28489.6|28486|28497.1|28493.5|28486.1|28482.5|316
1598354400000|2020-08-25 11:20:00|28489.1|28485.5|28470.6|28467|28489.1|28485.5|28463.6|28460|668
1598354700000|2020-08-25 11:25:00|28470.1|28466.5|28474.1|28470.5|28477.1|28473.5|28469.1|28465.5|256
1598355000000|2020-08-25 11:30:00|28473.6|28470|28471.1|28467.5|28476.1|28472.5|28469.1|28465.5|194
1598355300000|2020-08-25 11:35:00|28470.6|28467|28490.1|28486.5|28496.1|28492.5|28470.1|28466.5|503
1598355600000|2020-08-25 11:40:00|28489.6|28486|28499.1|28495.5|28504.1|28500.5|28487.1|28483.5|376
1598355900000|2020-08-25 11:45:00|28498.6|28495|28496.1|28492.5|28499.6|28496|28487.1|28483.5|239
1598356200000|2020-08-25 11:50:00|28496.6|28493|28493.6|28490|28503.6|28500|28490.6|28487|214
1598356500000|2020-08-25 11:55:00|28493.1|28489.5|28492.1|28488.5|28496.1|28492.5|28489.6|28486|171
1598356800000|2020-08-25 12:00:00|28491.6|28488|28484.6|28481|28497.6|28494|28477.1|28473.5|485
1598357100000|2020-08-25 12:05:00|28485.1|28481.5|28504.6|28501|28512.6|28509|28480.6|28477|596
1598357400000|2020-08-25 12:10:00|28505.1|28501.5|28474.6|28471|28505.6|28502|28474.1|28470.5|558
1598357700000|2020-08-25 12:15:00|28474.1|28470.5|28459.6|28456|28475.1|28471.5|28448.6|28445|912
1598358000000|2020-08-25 12:20:00|28458.6|28455|28460.1|28456.5|28462.1|28458.5|28453.1|28449.5|362
1598358300000|2020-08-25 12:25:00|28459.6|28456|28473.1|28469.5|28479.6|28476|28457.1|28453.5|697
1598358600000|2020-08-25 12:30:00|28472.6|28469|28470.6|28467|28476.6|28473|28465.1|28461.5|450
1598358900000|2020-08-25 12:35:00|28470.1|28466.5|28456.6|28453|28470.1|28466.5|28456.1|28452.5|497
1598359200000|2020-08-25 12:40:00|28458.6|28455|28460.6|28457|28467.6|28464|28457.1|28453.5|386
1598359500000|2020-08-25 12:45:00|28461.1|28457.5|28454.1|28450.5|28461.1|28457.5|28441.6|28438|503
1598359800000|2020-08-25 12:50:00|28453.6|28450|28450.6|28447|28460.6|28457|28448.1|28444.5|389
1598360100000|2020-08-25 12:55:00|28450.1|28446.5|28446.6|28443|28456.6|28453|28446.1|28442.5|308
1598360400000|2020-08-25 13:00:00|28445.6|28442|28446.6|28443|28461.6|28458|28439.1|28435.5|585
1598360700000|2020-08-25 13:05:00|28447.1|28443.5|28440.6|28437|28453.6|28450|28437.6|28434|590
1598361000000|2020-08-25 13:10:00|28441.1|28437.5|28427.6|28424|28448.1|28444.5|28427.1|28423.5|776
1598361300000|2020-08-25 13:15:00|28428.1|28424.5|28424.1|28420.5|28436.6|28433|28415.6|28412|631
1598361600000|2020-08-25 13:20:00|28424.6|28421|28433.1|28429.5|28447.1|28443.5|28424.6|28421|935
1598361900000|2020-08-25 13:25:00|28432.6|28429|28412.6|28409|28434.6|28431|28409.1|28405.5|1341
1598362200000|2020-08-25 13:30:00|28411.5|28409.1|28294.5|28292.1|28412|28409.6|28293.5|28291.1|6927
1598362500000|2020-08-25 13:35:00|28293|28290.6|28289.5|28287.1|28321|28318.6|28275.5|28273.1|6262
1598362800000|2020-08-25 13:40:00|28289|28286.6|28270.5|28268.1|28299|28296.6|28264|28261.6|4614
1598363100000|2020-08-25 13:45:00|28269.5|28267.1|28323.5|28321.1|28324.5|28322.1|28266.5|28264.1|3649
1598363400000|2020-08-25 13:50:00|28322.5|28320.1|28303|28300.6|28329.5|28327.1|28297.5|28295.1|3258
1598363700000|2020-08-25 13:55:00|28302.5|28300.1|28302.5|28300.1|28313.5|28311.1|28291|28288.6|1572
1598364000000|2020-08-25 14:00:00|28303|28300.6|28278.5|28276.1|28310|28307.6|28256.5|28254.1|3180
1598364300000|2020-08-25 14:05:00|28279|28276.6|28233.5|28231.1|28282.5|28280.1|28219.5|28217.1|3597
1598364600000|2020-08-25 14:10:00|28234|28231.6|28195|28192.6|28243|28240.6|28190.5|28188.1|2599
1598364900000|2020-08-25 14:15:00|28195.5|28193.1|28249.5|28247.1|28262.5|28260.1|28194.5|28192.1|3065
1598365200000|2020-08-25 14:20:00|28249|28246.6|28253|28250.6|28270.5|28268.1|28230.5|28228.1|2301
1598365500000|2020-08-25 14:25:00|28253.5|28251.1|28221.5|28219.1|28253.5|28251.1|28204.5|28202.1|2596
1598365800000|2020-08-25 14:30:00|28221|28218.6|28180.5|28178.1|28221|28218.6|28171.5|28169.1|3959
1598366100000|2020-08-25 14:35:00|28180|28177.6|28203.5|28201.1|28208.5|28206.1|28169.5|28167.1|2354
1598366400000|2020-08-25 14:40:00|28204|28201.6|28186.5|28184.1|28204|28201.6|28172|28169.6|1834
1598366700000|2020-08-25 14:45:00|28185|28182.6|28150.5|28148.1|28200.5|28198.1|28150.5|28148.1|4425
1598367000000|2020-08-25 14:50:00|28151|28148.6|28150.5|28148.1|28171.5|28169.1|28143.5|28141.1|2206
1598367300000|2020-08-25 14:55:00|28151|28148.6|28177.5|28175.1|28180.5|28178.1|28137.5|28135.1|1900
1598367600000|2020-08-25 15:00:00|28176.5|28174.1|28196.2|28193.8|28208|28205.6|28169.5|28167.1|2430
1598367900000|2020-08-25 15:05:00|28196.7|28194.3|28198.2|28195.8|28201.2|28198.8|28185.7|28183.3|1043
1598368200000|2020-08-25 15:10:00|28197.7|28195.3|28200.2|28197.8|28212.2|28209.8|28174.7|28172.3|2209
1598368500000|2020-08-25 15:15:00|28199.7|28197.3|28182.2|28179.8|28200.2|28197.8|28180.2|28177.8|1740
1598368800000|2020-08-25 15:20:00|28181.7|28179.3|28177.2|28174.8|28184.2|28181.8|28165.7|28163.3|1535
1598369100000|2020-08-25 15:25:00|28178.2|28175.8|28183.2|28180.8|28185.2|28182.8|28163.7|28161.3|1495
1598369400000|2020-08-25 15:30:00|28182.7|28180.3|28177.2|28174.8|28194.2|28191.8|28156.2|28153.8|2071
1598369700000|2020-08-25 15:35:00|28176.7|28174.3|28136.2|28133.8|28177.7|28175.3|28135.2|28132.8|1751
1598370000000|2020-08-25 15:40:00|28135.7|28133.3|28106.2|28103.8|28150.7|28148.3|28094.2|28091.8|2979
1598370300000|2020-08-25 15:45:00|28106.2|28103.8|28129.7|28127.3|28130.2|28127.8|28094.2|28091.8|3121
1598370600000|2020-08-25 15:50:00|28129.2|28126.8|28137.2|28134.8|28145.7|28143.3|28129.2|28126.8|1017
1598370900000|2020-08-25 15:55:00|28137.7|28135.3|28132.2|28129.8|28147.2|28144.8|28131.2|28128.8|884
1598371200000|2020-08-25 16:00:00|28132.7|28130.3|28124.7|28122.3|28137.7|28135.3|28115.2|28112.8|1416
1598371500000|2020-08-25 16:05:00|28124.2|28121.8|28142.3|28139.9|28145.8|28143.4|28118.2|28115.8|2805
1598371800000|2020-08-25 16:10:00|28142.8|28140.4|28115.8|28113.4|28142.8|28140.4|28104.3|28101.9|1622
1598372100000|2020-08-25 16:15:00|28115.3|28112.9|28135.3|28132.9|28138.8|28136.4|28108.8|28106.4|1119
1598372400000|2020-08-25 16:20:00|28134.8|28132.4|28144.8|28142.4|28151.3|28148.9|28130.8|28128.4|835
1598372700000|2020-08-25 16:25:00|28144.3|28141.9|28151.8|28149.4|28160.3|28157.9|28144.3|28141.9|1031
1598373000000|2020-08-25 16:30:00|28151.3|28148.9|28160.8|28158.4|28160.8|28158.4|28137.8|28135.4|1002
1598373300000|2020-08-25 16:35:00|28160.3|28157.9|28170.8|28168.4|28175.8|28173.4|28159.3|28156.9|939
1598373600000|2020-08-25 16:40:00|28172.2|28169.8|28176.7|28174.3|28176.7|28174.3|28164.7|28162.3|807
1598373900000|2020-08-25 16:45:00|28177.2|28174.8|28175.2|28172.8|28179.2|28176.8|28168.2|28165.8|921
1598374200000|2020-08-25 16:50:00|28174.7|28172.3|28163.7|28161.3|28175.2|28172.8|28158.2|28155.8|575
1598374500000|2020-08-25 16:55:00|28163.2|28160.8|28165.7|28163.3|28173.2|28170.8|28163.2|28160.8|483
1598374800000|2020-08-25 17:00:00|28165.2|28162.8|28157.2|28154.8|28169.2|28166.8|28157.2|28154.8|563
1598375100000|2020-08-25 17:05:00|28157.7|28155.3|28166.2|28163.8|28167.2|28164.8|28146.7|28144.3|684
1598375400000|2020-08-25 17:10:00|28164.2|28161.8|28163.7|28161.3|28166.7|28164.3|28153.2|28150.8|573
1598375700000|2020-08-25 17:15:00|28163.2|28160.8|28172.2|28169.8|28176.2|28173.8|28161.2|28158.8|598
1598376000000|2020-08-25 17:20:00|28171.7|28169.3|28183.2|28180.8|28185.2|28182.8|28168.2|28165.8|557
1598376300000|2020-08-25 17:25:00|28183.7|28181.3|28181.2|28178.8|28192.2|28189.8|28181.2|28178.8|835
1598376600000|2020-08-25 17:30:00|28181.7|28179.3|28198.2|28195.8|28198.2|28195.8|28179.2|28176.8|740
1598376900000|2020-08-25 17:35:00|28197.7|28195.3|28193.7|28191.3|28198.2|28195.8|28187.2|28184.8|422
1598377200000|2020-08-25 17:40:00|28194.2|28191.8|28196.2|28193.8|28196.7|28194.3|28187.7|28185.3|562
1598377500000|2020-08-25 17:45:00|28195.7|28193.3|28182.2|28179.8|28199.2|28196.8|28181.2|28178.8|757
1598377800000|2020-08-25 17:50:00|28182.7|28180.3|28187.7|28185.3|28193.7|28191.3|28180.2|28177.8|645
1598378100000|2020-08-25 17:55:00|28188.2|28185.8|28179.7|28177.3|28194.7|28192.3|28178.2|28175.8|667
1598378400000|2020-08-25 18:00:00|28180.2|28177.8|28187.2|28184.8|28189.2|28186.8|28165.7|28163.3|1399
1598378700000|2020-08-25 18:05:00|28186.2|28183.8|28187.2|28184.8|28193.7|28191.3|28182.2|28179.8|406
1598379000000|2020-08-25 18:10:00|28186.7|28184.3|28187.2|28184.8|28206.7|28204.3|28185.2|28182.8|1212
1598379300000|2020-08-25 18:15:00|28186.7|28184.3|28191.2|28188.8|28198.2|28195.8|28152.2|28149.8|3358
1598379600000|2020-08-25 18:20:00|28191.7|28189.3|28207.7|28205.3|28209.2|28206.8|28189.7|28187.3|805
1598379900000|2020-08-25 18:25:00|28207.2|28204.8|28199.2|28196.8|28208.2|28205.8|28198.2|28195.8|497
1598380200000|2020-08-25 18:30:00|28198.7|28196.3|28194.7|28192.3|28199.7|28197.3|28192.2|28189.8|555
1598380500000|2020-08-25 18:35:00|28195.2|28192.8|28198.2|28195.8|28201.2|28198.8|28188.2|28185.8|668
1598380800000|2020-08-25 18:40:00|28197.7|28195.3|28196.2|28193.8|28214.2|28211.8|28195.2|28192.8|1122
1598381100000|2020-08-25 18:45:00|28196.7|28194.3|28203.2|28200.8|28205.2|28202.8|28196.7|28194.3|635
1598381400000|2020-08-25 18:50:00|28202.7|28200.3|28203.7|28201.3|28207.2|28204.8|28196.7|28194.3|636
1598381700000|2020-08-25 18:55:00|28203.2|28200.8|28205.2|28202.8|28211.7|28209.3|28198.2|28195.8|959
1598382000000|2020-08-25 19:00:00|28204.7|28202.3|28197.7|28195.3|28212.7|28210.3|28194.2|28191.8|943
1598382300000|2020-08-25 19:05:00|28198.2|28195.8|28213.7|28211.3|28218.2|28215.8|28193.2|28190.8|885
1598382600000|2020-08-25 19:10:00|28213.2|28210.8|28217.7|28215.3|28225.2|28222.8|28213.2|28210.8|895
1598382900000|2020-08-25 19:15:00|28217.2|28214.8|28233.2|28230.8|28237.7|28235.3|28216.7|28214.3|661
1598383200000|2020-08-25 19:20:00|28233.8|28231.4|28243.8|28241.4|28243.8|28241.4|28225.8|28223.4|1165
1598383500000|2020-08-25 19:25:00|28244.3|28241.9|28246.8|28244.4|28251.3|28248.9|28239.8|28237.4|933
1598383800000|2020-08-25 19:30:00|28246.3|28243.9|28240.8|28238.4|28257.8|28255.4|28239.3|28236.9|1156
1598384100000|2020-08-25 19:35:00|28241.3|28238.9|28244.8|28242.4|28253.8|28251.4|28236.3|28233.9|1317
1598384400000|2020-08-25 19:40:00|28244.3|28241.9|28231.3|28228.9|28246.8|28244.4|28226.3|28223.9|1016
1598384700000|2020-08-25 19:45:00|28230.8|28228.4|28233.3|28230.9|28240.8|28238.4|28227.8|28225.4|877
1598385000000|2020-08-25 19:50:00|28227.8|28225.4|28238.8|28236.4|28242.8|28240.4|28220.8|28218.4|1584
1598385300000|2020-08-25 19:55:00|28239.8|28237.4|28249.3|28246.9|28259.8|28257.4|28227.8|28225.4|3107
1598385600000|2020-08-25 20:00:00|28250.5|28245.7|28261.5|28256.7|28264|28259.2|28250.5|28245.7|1313
1598385900000|2020-08-25 20:05:00|28261|28256.2|28261.5|28256.7|28265|28260.2|28258|28253.2|523
1598386200000|2020-08-25 20:10:00|28260|28255.2|28248.5|28238.7|28260.5|28255.7|28243.5|28238.7|734
1598386500000|2020-08-25 20:15:00|28246.4|28236.6|28246.6|28236.8|28248.7|28238.9|28243.3|28233.5|3
1598386800000|2020-08-25 20:20:00|28246.7|28236.9|28248.9|28239.1|28249.8|28240|28246.7|28236.9|0
1598387100000|2020-08-25 20:25:00|28248.8|28239|28251.9|28242.1|28251.9|28242.1|28247.9|28238.1|0
1598387400000|2020-08-25 20:30:00|28249.5|28244.7|28249.5|28244.7|28251.5|28246.7|28242.5|28237.7|180
1598387700000|2020-08-25 20:35:00|28250.5|28245.7|28246.5|28241.7|28252.5|28247.7|28244.5|28239.7|147
1598388000000|2020-08-25 20:40:00|28247.5|28242.7|28252.5|28247.7|28252.5|28247.7|28246.5|28241.7|79
1598388300000|2020-08-25 20:45:00|28250.5|28245.7|28248.5|28243.7|28253.5|28248.7|28243.5|28238.7|169
1598388600000|2020-08-25 20:50:00|28246.5|28241.7|28243.5|28238.7|28252.5|28247.7|28243.5|28238.7|129
1598388900000|2020-08-25 20:55:00|28247.5|28242.7|28251.2|28241.4|28251.2|28245.7|28246.5|28241.2|42
1598389200000|2020-08-25 21:00:00|28251.4|28241.6|28248.3|28238.5|28251.4|28241.6|28247.1|28237.3|0
1598389500000|2020-08-25 21:05:00|28248.4|28238.6|28249.1|28239.3|28252.5|28242.7|28248.4|28238.6|0
1598389800000|2020-08-25 21:10:00|28249|28239.2|28248.2|28238.4|28251.2|28241.4|28248.2|28238.4|0
1598390100000|2020-08-25 21:15:00|28247.7|28237.9|28247.9|28238.1|28248.2|28238.4|28246.3|28236.5|0
1598390400000|2020-08-25 21:20:00|28248.3|28238.5|28244.6|28234.8|28248.3|28238.5|28244.6|28234.8|0
1598390700000|2020-08-25 21:25:00|28244.1|28234.3|28242.7|28232.9|28244.1|28234.3|28241.1|28231.3|0
1598391000000|2020-08-25 21:30:00|28243.4|28233.6|28246.8|28237|28249.4|28239.6|28243.4|28233.6|0
1598391300000|2020-08-25 21:35:00|28246.2|28236.4|28246.8|28237|28246.9|28237.1|28246.2|28236.4|0
1598391600000|2020-08-25 21:40:00|28246.9|28237.1|28248.5|28238.7|28250.2|28240.4|28246.9|28237.1|0
1598391900000|2020-08-25 21:45:00|28248.8|28239|28248.7|28238.9|28248.8|28239|28248.6|28238.8|0
1598392200000|2020-08-25 21:50:00|28248.9|28239.1|28248.8|28239|28249.2|28239.4|28248.2|28238.4|0
1598392500000|2020-08-25 21:55:00|28249.2|28239.4|28249.6|28239.8|28253.8|28244|28248.2|28238.4|0
1598392800000|2020-08-25 22:00:00|28251.5|28246.7|28244.5|28239.7|28253.5|28248.7|28244|28239.2|183
1598393100000|2020-08-25 22:05:00|28245|28240.2|28249|28244.2|28249|28244.2|28242|28237.2|62
1598393400000|2020-08-25 22:10:00|28249.5|28244.7|28244.5|28239.7|28251.5|28246.7|28242.5|28237.7|74
1598393700000|2020-08-25 22:15:00|28245|28240.2|28253|28248.2|28253|28248.2|28244|28239.2|40
1598394000000|2020-08-25 22:20:00|28253.5|28248.7|28241.5|28236.7|28254.5|28249.7|28241.5|28236.7|67
1598394300000|2020-08-25 22:25:00|28240.5|28235.7|28237|28232.2|28242.5|28237.7|28237|28232.2|44
1598394600000|2020-08-25 22:30:00|28237.5|28232.7|28241.5|28236.7|28245.5|28240.7|28237|28232.2|86
1598394900000|2020-08-25 22:35:00|28242|28237.2|28241|28236.2|28245.5|28240.7|28240|28235.2|73
1598395200000|2020-08-25 22:40:00|28241.5|28236.7|28245|28240.2|28249|28244.2|28241.5|28236.7|79
1598395500000|2020-08-25 22:45:00|28245.5|28240.7|28250.5|28245.7|28251.5|28246.7|28245.5|28240.7|51
1598395800000|2020-08-25 22:50:00|28251|28246.2|28248.5|28243.7|28252|28247.2|28246.5|28241.7|37
1598396100000|2020-08-25 22:55:00|28248|28243.2|28247.5|28242.7|28253.5|28248.7|28247.5|28242.7|54
1598396400000|2020-08-25 23:00:00|28249.5|28244.7|28244.5|28239.7|28250|28245.2|28243|28238.2|61
1598396700000|2020-08-25 23:05:00|28245|28240.2|28248.5|28243.7|28252|28247.2|28244|28239.2|50
1598397000000|2020-08-25 23:10:00|28248|28243.2|28251.5|28246.7|28252|28247.2|28248|28243.2|27
1598397300000|2020-08-25 23:15:00|28251|28246.2|28248.5|28243.7|28252|28247.2|28248|28243.2|26
1598397600000|2020-08-25 23:20:00|28248|28243.2|28245.5|28240.7|28249.5|28244.7|28245|28240.2|39
1598397900000|2020-08-25 23:25:00|28246|28241.2|28254.5|28249.7|28254.5|28249.7|28245|28240.2|36
1598398200000|2020-08-25 23:30:00|28254|28249.2|28262.5|28257.7|28263.5|28258.7|28253.5|28248.7|143
1598398500000|2020-08-25 23:35:00|28263|28258.2|28263.5|28258.7|28269.5|28264.7|28260.5|28255.7|129
1598398800000|2020-08-25 23:40:00|28264|28259.2|28266.5|28261.7|28268|28263.2|28261|28256.2|187
1598399100000|2020-08-25 23:45:00|28267|28262.2|28260.5|28255.7|28268|28263.2|28259.5|28254.7|142
1598399400000|2020-08-25 23:50:00|28261|28256.2|28253.5|28248.7|28262.5|28257.7|28251.5|28246.7|130
1598399700000|2020-08-25 23:55:00|28252.5|28247.7|28245|28240.2|28252.5|28247.7|28243.5|28238.7|141
1598400000000|2020-08-26 00:00:00|28243.5|28238.7|28249.5|28244.7|28251.5|28246.7|28236.5|28231.7|248
1598400300000|2020-08-26 00:05:00|28250|28245.2|28270|28265.2|28271|28266.2|28248|28243.2|218
1598400600000|2020-08-26 00:10:00|28269.5|28264.7|28270|28265.2|28273|28268.2|28263.5|28258.7|155
1598400900000|2020-08-26 00:15:00|28270.5|28265.7|28245.5|28240.7|28271|28266.2|28245.5|28240.7|219
1598401200000|2020-08-26 00:20:00|28246|28241.2|28244.5|28239.7|28252.5|28247.7|28244|28239.2|83
1598401500000|2020-08-26 00:25:00|28245|28240.2|28245.5|28240.7|28248.5|28243.7|28240.5|28235.7|116
1598401800000|2020-08-26 00:30:00|28245|28240.2|28240.5|28235.7|28249.5|28244.7|28240.5|28235.7|70
1598402100000|2020-08-26 00:35:00|28241|28236.2|28230.5|28225.7|28242.5|28237.7|28221.5|28216.7|307
1598402400000|2020-08-26 00:40:00|28230|28225.2|28236|28231.2|28236.5|28231.7|28220.5|28215.7|249
1598402700000|2020-08-26 00:45:00|28236.5|28231.7|28230.5|28225.7|28240.5|28235.7|28230|28225.2|120
1598403000000|2020-08-26 00:50:00|28230|28225.2|28224.5|28219.7|28230.5|28225.7|28220|28215.2|96
1598403300000|2020-08-26 00:55:00|28224|28219.2|28224.5|28219.7|28228.5|28223.7|28217.5|28212.7|122
1598403600000|2020-08-26 01:00:00|28225|28220.2|28226.5|28221.7|28227.5|28222.7|28214.5|28209.7|159
1598403900000|2020-08-26 01:05:00|28227|28222.2|28214|28209.2|28230|28225.2|28211|28206.2|153
1598404200000|2020-08-26 01:10:00|28213|28208.2|28217.5|28212.7|28217.5|28212.7|28210.5|28205.7|171
1598404500000|2020-08-26 01:15:00|28218|28213.2|28189.5|28184.7|28218|28213.2|28186.5|28181.7|293
1598404800000|2020-08-26 01:20:00|28190|28185.2|28185.5|28180.7|28192|28187.2|28184|28179.2|263
1598405100000|2020-08-26 01:25:00|28185|28180.2|28197.5|28192.7|28198|28193.2|28183|28178.2|195
1598405400000|2020-08-26 01:30:00|28198|28193.2|28185.5|28180.7|28198.5|28193.7|28178.5|28173.7|199
1598405700000|2020-08-26 01:35:00|28184.5|28179.7|28196.5|28191.7|28202|28197.2|28184.5|28179.7|148
1598406000000|2020-08-26 01:40:00|28197|28192.2|28191|28186.2|28201.5|28196.7|28188.5|28183.7|74
1598406300000|2020-08-26 01:45:00|28191.5|28186.7|28208.5|28203.7|28208.5|28203.7|28189.5|28184.7|178
1598406600000|2020-08-26 01:50:00|28209.5|28204.7|28204|28199.2|28211|28206.2|28202.5|28197.7|132
1598406900000|2020-08-26 01:55:00|28204.5|28199.7|28197.5|28192.7|28206.5|28201.7|28196|28191.2|78
1598407200000|2020-08-26 02:00:00|28198|28193.2|28201|28196.2|28201.5|28196.7|28190.5|28185.7|91
1598407500000|2020-08-26 02:05:00|28201.5|28196.7|28192.5|28187.7|28203.5|28198.7|28192|28187.2|84
1598407800000|2020-08-26 02:10:00|28193|28188.2|28197.5|28192.7|28199.5|28194.7|28189.5|28184.7|64
1598408100000|2020-08-26 02:15:00|28198|28193.2|28195|28190.2|28200.5|28195.7|28194|28189.2|60
1598408400000|2020-08-26 02:20:00|28195.5|28190.7|28205.5|28200.7|28205.5|28200.7|28193.5|28188.7|54
1598408700000|2020-08-26 02:25:00|28205|28200.2|28211.5|28206.7|28213.5|28208.7|28203.5|28198.7|90
1598409000000|2020-08-26 02:30:00|28212|28207.2|28212.5|28207.7|28219.5|28214.7|28211|28206.2|198
1598409300000|2020-08-26 02:35:00|28212|28207.2|28208.5|28203.7|28213|28208.2|28202|28197.2|87
1598409600000|2020-08-26 02:40:00|28208|28203.2|28214.5|28209.7|28216.5|28211.7|28206.5|28201.7|76
1598409900000|2020-08-26 02:45:00|28215|28210.2|28214|28209.2|28216.5|28211.7|28211.5|28206.7|37
1598410200000|2020-08-26 02:50:00|28213.5|28208.7|28205|28200.2|28218|28213.2|28204|28199.2|73
1598410500000|2020-08-26 02:55:00|28205.5|28200.7|28206.5|28201.7|28209.5|28204.7|28203|28198.2|78
1598410800000|2020-08-26 03:00:00|28207|28202.2|28200.5|28195.7|28208|28203.2|28200|28195.2|92
1598411100000|2020-08-26 03:05:00|28200|28195.2|28201.5|28196.7|28205.5|28200.7|28198|28193.2|96
1598411400000|2020-08-26 03:10:00|28201|28196.2|28209|28204.2|28209.5|28204.7|28199.5|28194.7|52
1598411700000|2020-08-26 03:15:00|28209.5|28204.7|28201.5|28196.7|28209.5|28204.7|28195.5|28190.7|89
1598412000000|2020-08-26 03:20:00|28201|28196.2|28194.5|28189.7|28204.5|28199.7|28192.5|28187.7|84
1598412300000|2020-08-26 03:25:00|28194|28189.2|28190.5|28185.7|28198|28193.2|28187|28182.2|147
1598412600000|2020-08-26 03:30:00|28191|28186.2|28196.5|28191.7|28197.5|28192.7|28184|28179.2|123
1598412900000|2020-08-26 03:35:00|28196|28191.2|28200|28195.2|28201|28196.2|28195|28190.2|82
1598413200000|2020-08-26 03:40:00|28199.5|28194.7|28201|28196.2|28202.5|28197.7|28197|28192.2|36
1598413500000|2020-08-26 03:45:00|28201.5|28196.7|28207.5|28202.7|28210|28205.2|28199.5|28194.7|111
1598413800000|2020-08-26 03:50:00|28208|28203.2|28208.5|28203.7|28211.5|28206.7|28206.5|28201.7|64
1598414100000|2020-08-26 03:55:00|28209|28204.2|28215|28210.2|28216.5|28211.7|28209|28204.2|80
1598414400000|2020-08-26 04:00:00|28214.5|28209.7|28210|28205.2|28216|28211.2|28209|28204.2|69
1598414700000|2020-08-26 04:05:00|28209.5|28204.7|28213.5|28208.7|28217.5|28212.7|28208|28203.2|85
1598415000000|2020-08-26 04:10:00|28214|28209.2|28213.5|28208.7|28217.5|28212.7|28212.5|28207.7|87
1598415300000|2020-08-26 04:15:00|28214|28209.2|28210.5|28205.7|28214.5|28209.7|28210|28205.2|34
1598415600000|2020-08-26 04:20:00|28211|28206.2|28207.5|28202.7|28213|28208.2|28207.5|28202.7|22
1598415900000|2020-08-26 04:25:00|28207|28202.2|28209.5|28204.7|28212.5|28207.7|28206|28201.2|39
1598416200000|2020-08-26 04:30:00|28209|28204.2|28211.5|28206.7|28215.5|28210.7|28208|28203.2|41
1598416500000|2020-08-26 04:35:00|28211|28206.2|28211|28206.2|28212|28207.2|28208.5|28203.7|26
1598416800000|2020-08-26 04:40:00|28211.5|28206.7|28210.5|28205.7|28212|28207.2|28209|28204.2|27
1598417100000|2020-08-26 04:45:00|28211|28206.2|28213.5|28208.7|28216.5|28211.7|28211|28206.2|91
1598417400000|2020-08-26 04:50:00|28214|28209.2|28211.5|28206.7|28218.5|28213.7|28210.5|28205.7|64
1598417700000|2020-08-26 04:55:00|28211|28206.2|28212.5|28207.7|28213|28208.2|28210|28205.2|35
1598418000000|2020-08-26 05:00:00|28211.5|28206.7|28227.5|28222.7|28230.5|28225.7|28211.5|28206.7|126
1598418300000|2020-08-26 05:05:00|28228|28223.2|28230|28225.2|28233|28228.2|28226.5|28221.7|165
1598418600000|2020-08-26 05:10:00|28230.5|28225.7|28229|28224.2|28232|28227.2|28225|28220.2|90
1598418900000|2020-08-26 05:15:00|28229.5|28224.7|28226.5|28221.7|28233|28228.2|28224.5|28219.7|84
1598419200000|2020-08-26 05:20:00|28227|28222.2|28227|28222.2|28228.5|28223.7|28224|28219.2|48
1598419500000|2020-08-26 05:25:00|28226.5|28221.7|28228.5|28223.7|28229.5|28224.7|28225|28220.2|43
1598419800000|2020-08-26 05:30:00|28229|28224.2|28224.5|28219.7|28233.5|28228.7|28224|28219.2|79
1598420100000|2020-08-26 05:35:00|28224|28219.2|28208.5|28203.7|28224|28219.2|28207.5|28202.7|192
1598420400000|2020-08-26 05:40:00|28208|28203.2|28203.5|28198.7|28209.5|28204.7|28202.5|28197.7|101
1598420700000|2020-08-26 05:45:00|28202|28197.2|28208.5|28203.7|28210.5|28205.7|28201|28196.2|115
1598421000000|2020-08-26 05:50:00|28208|28203.2|28204.5|28199.7|28213|28208.2|28203|28198.2|52
1598421300000|2020-08-26 05:55:00|28205|28200.2|28202.5|28197.7|28206.5|28201.7|28199|28194.2|81
1598421600000|2020-08-26 06:00:00|28201.9|28198.3|28199.4|28195.8|28206.9|28203.3|28193.9|28190.3|147
1598421900000|2020-08-26 06:05:00|28198.9|28195.3|28182.9|28179.3|28199.9|28196.3|28180.9|28177.3|265
1598422200000|2020-08-26 06:10:00|28182.4|28178.8|28173.9|28170.3|28184.9|28181.3|28168.9|28165.3|328
1598422500000|2020-08-26 06:15:00|28174.4|28170.8|28175.4|28171.8|28180.4|28176.8|28172.4|28168.8|194
1598422800000|2020-08-26 06:20:00|28174.9|28171.3|28186.9|28183.3|28188.9|28185.3|28173.4|28169.8|224
1598423100000|2020-08-26 06:25:00|28187.4|28183.8|28187.9|28184.3|28188.9|28185.3|28182.4|28178.8|74
1598423400000|2020-08-26 06:30:00|28188.4|28184.8|28195.9|28192.3|28196.9|28193.3|28187.9|28184.3|107
1598423700000|2020-08-26 06:35:00|28195.4|28191.8|28199.9|28196.3|28201.4|28197.8|28188.4|28184.8|120
1598424000000|2020-08-26 06:40:00|28199.4|28195.8|28208.9|28205.3|28209.9|28206.3|28196.9|28193.3|115
1598424300000|2020-08-26 06:45:00|28208.4|28204.8|28203.9|28200.3|28213.4|28209.8|28202.4|28198.8|190
1598424600000|2020-08-26 06:50:00|28204.4|28200.8|28195.4|28191.8|28205.9|28202.3|28193.4|28189.8|137
1598424900000|2020-08-26 06:55:00|28194.9|28191.3|28183.9|28180.3|28195.9|28192.3|28182.9|28179.3|166
1598425200000|2020-08-26 07:00:00|28184.4|28180.8|28164.9|28161.3|28189.9|28186.3|28148.9|28145.3|953
1598425500000|2020-08-26 07:05:00|28164.4|28160.8|28188.9|28185.3|28193.4|28189.8|28156.4|28152.8|454
1598425800000|2020-08-26 07:10:00|28188.4|28184.8|28201.9|28198.3|28207.9|28204.3|28185.9|28182.3|367
1598426100000|2020-08-26 07:15:00|28201.4|28197.8|28206.9|28203.3|28211.9|28208.3|28193.4|28189.8|377
1598426400000|2020-08-26 07:20:00|28206.4|28202.8|28222.9|28219.3|28230.4|28226.8|28205.4|28201.8|631
1598426700000|2020-08-26 07:25:00|28222.4|28218.8|28221.9|28218.3|28230.4|28226.8|28208.4|28204.8|475
1598427000000|2020-08-26 07:30:00|28221.4|28217.8|28222.4|28218.8|28228.4|28224.8|28216.4|28212.8|165
1598427300000|2020-08-26 07:35:00|28222.9|28219.3|28220.4|28216.8|28228.9|28225.3|28217.9|28214.3|147
1598427600000|2020-08-26 07:40:00|28219.9|28216.3|28218.9|28215.3|28226.4|28222.8|28213.9|28210.3|92
1598427900000|2020-08-26 07:45:00|28219.4|28215.8|28223.9|28220.3|28235.9|28232.3|28219.4|28215.8|176
1598428200000|2020-08-26 07:50:00|28223.4|28219.8|28215.9|28212.3|28226.4|28222.8|28198.9|28195.3|831
1598428500000|2020-08-26 07:55:00|28215.4|28211.8|28213.9|28210.3|28219.9|28216.3|28211.4|28207.8|142
1598428800000|2020-08-26 08:00:00|28214.4|28210.8|28192.9|28189.3|28220.9|28217.3|28192.9|28189.3|210
1598429100000|2020-08-26 08:05:00|28193.4|28189.8|28187.9|28184.3|28198.4|28194.8|28177.9|28174.3|350
1598429400000|2020-08-26 08:10:00|28188.4|28184.8|28197.9|28194.3|28202.9|28199.3|28173.4|28169.8|986
1598429700000|2020-08-26 08:15:00|28197.4|28193.8|28211.4|28207.8|28211.9|28208.3|28195.4|28191.8|284
1598430000000|2020-08-26 08:20:00|28211.9|28208.3|28217.4|28213.8|28224.4|28220.8|28211.4|28207.8|338
1598430300000|2020-08-26 08:25:00|28217.9|28214.3|28213.9|28210.3|28217.9|28214.3|28210.4|28206.8|160
1598430600000|2020-08-26 08:30:00|28213.4|28209.8|28220.9|28217.3|28225.9|28222.3|28212.9|28209.3|127
1598430900000|2020-08-26 08:35:00|28221.4|28217.8|28235.9|28232.3|28247.9|28244.3|28220.4|28216.8|418
1598431200000|2020-08-26 08:40:00|28236.4|28232.8|28233.9|28230.3|28242.4|28238.8|28231.4|28227.8|256
1598431500000|2020-08-26 08:45:00|28234.4|28230.8|28214.9|28211.3|28235.4|28231.8|28213.4|28209.8|261
1598431800000|2020-08-26 08:50:00|28214.4|28210.8|28214.4|28210.8|28221.4|28217.8|28210.9|28207.3|183
1598432100000|2020-08-26 08:55:00|28213.9|28210.3|28210.9|28207.3|28217.9|28214.3|28207.4|28203.8|256
1598432400000|2020-08-26 09:00:00|28211.4|28207.8|28213.9|28210.3|28219.9|28216.3|28209.9|28206.3|114
1598432700000|2020-08-26 09:05:00|28213.4|28209.8|28223.4|28219.8|28226.4|28222.8|28212.4|28208.8|171
1598433000000|2020-08-26 09:10:00|28222.9|28219.3|28219.4|28215.8|28223.4|28219.8|28213.4|28209.8|135
1598433300000|2020-08-26 09:15:00|28218.9|28215.3|28215.9|28212.3|28221.9|28218.3|28213.9|28210.3|116
1598433600000|2020-08-26 09:20:00|28216.9|28213.3|28221.9|28218.3|28224.9|28221.3|28215.9|28212.3|84
1598433900000|2020-08-26 09:25:00|28222.4|28218.8|28212.9|28209.3|28224.4|28220.8|28211.4|28207.8|117
1598434200000|2020-08-26 09:30:00|28212.4|28208.8|28198.9|28195.3|28213.9|28210.3|28197.4|28193.8|179
1598434500000|2020-08-26 09:35:00|28198.4|28194.8|28195.4|28191.8|28203.4|28199.8|28186.4|28182.8|228
1598434800000|2020-08-26 09:40:00|28194.9|28191.3|28197.9|28194.3|28199.9|28196.3|28193.9|28190.3|104
1598435100000|2020-08-26 09:45:00|28198.4|28194.8|28194.9|28191.3|28200.4|28196.8|28193.4|28189.8|80
1598435400000|2020-08-26 09:50:00|28194.4|28190.8|28192.9|28189.3|28195.4|28191.8|28183.4|28179.8|184
1598435700000|2020-08-26 09:55:00|28192.4|28188.8|28189.4|28185.8|28194.9|28191.3|28178.4|28174.8|272
1598436000000|2020-08-26 10:00:00|28189.9|28186.3|28201.9|28198.3|28202.9|28199.3|28186.4|28182.8|168
1598436300000|2020-08-26 10:05:00|28201.4|28197.8|28197.9|28194.3|28205.9|28202.3|28197.4|28193.8|186
1598436600000|2020-08-26 10:10:00|28197.4|28193.8|28199.4|28195.8|28203.4|28199.8|28196.4|28192.8|163
1598436900000|2020-08-26 10:15:00|28199.9|28196.3|28198.9|28195.3|28201.9|28198.3|28194.4|28190.8|74
1598437200000|2020-08-26 10:20:00|28198.4|28194.8|28193.9|28190.3|28199.4|28195.8|28191.4|28187.8|73
1598437500000|2020-08-26 10:25:00|28193.4|28189.8|28192.4|28188.8|28195.9|28192.3|28188.9|28185.3|70
1598437800000|2020-08-26 10:30:00|28191.9|28188.3|28191.4|28187.8|28196.4|28192.8|28188.9|28185.3|113
1598438100000|2020-08-26 10:35:00|28191.9|28188.3|28199.4|28195.8|28201.4|28197.8|28189.9|28186.3|101
1598438400000|2020-08-26 10:40:00|28199.9|28196.3|28198.9|28195.3|28203.9|28200.3|28195.9|28192.3|76
1598438700000|2020-08-26 10:45:00|28199.4|28195.8|28198.4|28194.8|28200.4|28196.8|28190.9|28187.3|79
1598439000000|2020-08-26 10:50:00|28198.9|28195.3|28197.4|28193.8|28203.9|28200.3|28194.4|28190.8|196
1598439300000|2020-08-26 10:55:00|28196.4|28192.8|28199.4|28195.8|28199.9|28196.3|28193.4|28189.8|132
1598439600000|2020-08-26 11:00:00|28197.9|28194.3|28190.9|28187.3|28199.9|28196.3|28190.9|28187.3|142
1598439900000|2020-08-26 11:05:00|28191.4|28187.8|28188.9|28185.3|28194.4|28190.8|28188.9|28185.3|130
1598440200000|2020-08-26 11:10:00|28189.4|28185.8|28188.9|28185.3|28191.4|28187.8|28184.4|28180.8|146
1598440500000|2020-08-26 11:15:00|28189.4|28185.8|28190.9|28187.3|28194.4|28190.8|28185.9|28182.3|109
1598440800000|2020-08-26 11:20:00|28191.4|28187.8|28202.9|28199.3|28203.9|28200.3|28187.9|28184.3|159
1598441100000|2020-08-26 11:25:00|28203.4|28199.8|28209.4|28205.8|28211.9|28208.3|28202.4|28198.8|164
1598441400000|2020-08-26 11:30:00|28209.9|28206.3|28204.9|28201.3|28210.9|28207.3|28204.9|28201.3|108
1598441700000|2020-08-26 11:35:00|28205.4|28201.8|28203.4|28199.8|28206.9|28203.3|28201.9|28198.3|117
1598442000000|2020-08-26 11:40:00|28203.9|28200.3|28207.4|28203.8|28207.4|28203.8|28201.9|28198.3|106
1598442300000|2020-08-26 11:45:00|28206.9|28203.3|28197.4|28193.8|28208.4|28204.8|28196.9|28193.3|126
1598442600000|2020-08-26 11:50:00|28197.9|28194.3|28184.9|28181.3|28198.4|28194.8|28184.4|28180.8|225
1598442900000|2020-08-26 11:55:00|28184.4|28180.8|28179.9|28176.3|28184.4|28180.8|28171.4|28167.8|327
1598443200000|2020-08-26 12:00:00|28179.4|28175.8|28174.9|28171.3|28182.4|28178.8|28173.9|28170.3|308
1598443500000|2020-08-26 12:05:00|28175.4|28171.8|28182.4|28178.8|28185.4|28181.8|28172.4|28168.8|257
1598443800000|2020-08-26 12:10:00|28181.9|28178.3|28192.4|28188.8|28195.4|28191.8|28181.4|28177.8|352
1598444100000|2020-08-26 12:15:00|28191.9|28188.3|28204.9|28201.3|28207.4|28203.8|28190.4|28186.8|626
1598444400000|2020-08-26 12:20:00|28205.4|28201.8|28226.9|28223.3|28228.4|28224.8|28204.4|28200.8|505
1598444700000|2020-08-26 12:25:00|28227.4|28223.8|28217.9|28214.3|28228.4|28224.8|28215.9|28212.3|294
1598445000000|2020-08-26 12:30:00|28217.4|28213.8|28223.4|28219.8|28225.4|28221.8|28204.9|28201.3|419
1598445300000|2020-08-26 12:35:00|28222.9|28219.3|28223.9|28220.3|28228.4|28224.8|28215.4|28211.8|254
1598445600000|2020-08-26 12:40:00|28223.4|28219.8|28215.9|28212.3|28225.9|28222.3|28215.4|28211.8|199
1598445900000|2020-08-26 12:45:00|28216.4|28212.8|28210.9|28207.3|28216.9|28213.3|28203.4|28199.8|346
1598446200000|2020-08-26 12:50:00|28210.4|28206.8|28215.9|28212.3|28221.9|28218.3|28207.9|28204.3|341
1598446500000|2020-08-26 12:55:00|28215.4|28211.8|28219.4|28215.8|28223.4|28219.8|28211.4|28207.8|244
1598446800000|2020-08-26 13:00:00|28218.9|28215.3|28221.4|28217.8|28226.9|28223.3|28215.4|28211.8|480
1598447100000|2020-08-26 13:05:00|28221.9|28218.3|28250.4|28246.8|28250.4|28246.8|28219.9|28216.3|480
1598447400000|2020-08-26 13:10:00|28249.9|28246.3|28260.4|28256.8|28262.4|28258.8|28244.4|28240.8|531
1598447700000|2020-08-26 13:15:00|28260.9|28257.3|28277.4|28273.8|28277.4|28273.8|28254.9|28251.3|418
1598448000000|2020-08-26 13:20:00|28278.4|28274.8|28249.4|28245.8|28280.4|28276.8|28247.4|28243.8|729
1598448300000|2020-08-26 13:25:00|28248.9|28245.3|28251.4|28247.8|28253.9|28250.3|28242.4|28238.8|573
1598448600000|2020-08-26 13:30:00|28250.8|28248.4|28221.3|28218.9|28252.8|28250.4|28198.8|28196.4|3685
1598448900000|2020-08-26 13:35:00|28221.8|28219.4|28242.3|28239.9|28243.3|28240.9|28195.3|28192.9|3080
1598449200000|2020-08-26 13:40:00|28241.8|28239.4|28198.8|28196.4|28250.8|28248.4|28197.8|28195.4|2271
1598449500000|2020-08-26 13:45:00|28197.8|28195.4|28217.8|28215.4|28219.8|28217.4|28181.3|28178.9|2432
1598449800000|2020-08-26 13:50:00|28217.3|28214.9|28200.8|28198.4|28223.8|28221.4|28198.3|28195.9|1640
1598450100000|2020-08-26 13:55:00|28201.3|28198.9|28218.3|28215.9|28230.8|28228.4|28199.8|28197.4|1303
1598450400000|2020-08-26 14:00:00|28217.8|28215.4|28230.3|28227.9|28230.3|28227.9|28199.8|28197.4|2078
1598450700000|2020-08-26 14:05:00|28229.8|28227.4|28240.8|28238.4|28242.8|28240.4|28224.8|28222.4|1244
1598451000000|2020-08-26 14:10:00|28240|28237.6|28237|28234.6|28244|28241.6|28226|28223.6|1411
1598451300000|2020-08-26 14:15:00|28236.5|28234.1|28219|28216.6|28239|28236.6|28219|28216.6|989
1598451600000|2020-08-26 14:20:00|28218.5|28216.1|28196|28193.6|28219|28216.6|28194.5|28192.1|1302
1598451900000|2020-08-26 14:25:00|28195.5|28193.1|28209|28206.6|28212|28209.6|28190.5|28188.1|1195
1598452200000|2020-08-26 14:30:00|28209.5|28207.1|28222.5|28220.1|28223|28220.6|28198.5|28196.1|1217
1598452500000|2020-08-26 14:35:00|28222|28219.6|28217|28214.6|28228|28225.6|28215.5|28213.1|1144
1598452800000|2020-08-26 14:40:00|28216.5|28214.1|28206.5|28204.1|28226.5|28224.1|28204|28201.6|1165
1598453100000|2020-08-26 14:45:00|28207|28204.6|28203|28200.6|28214|28211.6|28201|28198.6|1064
1598453400000|2020-08-26 14:50:00|28202.5|28200.1|28205|28202.6|28212|28209.6|28196.5|28194.1|1003
1598453700000|2020-08-26 14:55:00|28205.5|28203.1|28185.5|28183.1|28210|28207.6|28179|28176.6|1220
1598454000000|2020-08-26 15:00:00|28185|28182.6|28193|28190.6|28195|28192.6|28176|28173.6|1368
1598454300000|2020-08-26 15:05:00|28192.5|28190.1|28183.5|28181.1|28196|28193.6|28175|28172.6|1026
1598454600000|2020-08-26 15:10:00|28184|28181.6|28197|28194.6|28209|28206.6|28183|28180.6|1293
1598454900000|2020-08-26 15:15:00|28196.5|28194.1|28159|28156.6|28200|28197.6|28151|28148.6|2149
1598455200000|2020-08-26 15:20:00|28160|28157.6|28177|28174.6|28181|28178.6|28160|28157.6|972
1598455500000|2020-08-26 15:25:00|28177.5|28175.1|28206|28203.6|28208|28205.6|28176|28173.6|1451
1598455800000|2020-08-26 15:30:00|28205|28202.6|28199.5|28197.1|28209|28206.6|28187.5|28185.1|1439
1598456100000|2020-08-26 15:35:00|28199|28196.6|28188|28185.6|28200|28197.6|28183|28180.6|809
1598456400000|2020-08-26 15:40:00|28188.5|28186.1|28222|28219.6|28225|28222.6|28186|28183.6|1335
1598456700000|2020-08-26 15:45:00|28221.5|28219.1|28232.5|28230.1|28237|28234.6|28220.5|28218.1|1121
1598457000000|2020-08-26 15:50:00|28232|28229.6|28234|28231.6|28243|28240.6|28231|28228.6|912
1598457300000|2020-08-26 15:55:00|28233.5|28231.1|28232|28229.6|28235|28232.6|28228.5|28226.1|675
1598457600000|2020-08-26 16:00:00|28232.5|28230.1|28231|28228.6|28245|28242.6|28213|28210.6|2101
1598457900000|2020-08-26 16:05:00|28230.5|28228.1|28254|28251.6|28255|28252.6|28226|28223.6|2069
1598458200000|2020-08-26 16:10:00|28253.5|28251.1|28252.5|28250.1|28260|28257.6|28245.5|28243.1|1203
1598458500000|2020-08-26 16:15:00|28253|28250.6|28264|28261.6|28265|28262.6|28244|28241.6|1032
1598458800000|2020-08-26 16:20:00|28264.5|28262.1|28271|28268.6|28271|28268.6|28259|28256.6|1079
1598459100000|2020-08-26 16:25:00|28270.5|28268.1|28262|28259.6|28276|28273.6|28262|28259.6|1068
1598459400000|2020-08-26 16:30:00|28262.5|28260.1|28253|28250.6|28265|28262.6|28252.5|28250.1|954
1598459700000|2020-08-26 16:35:00|28252.5|28250.1|28249|28246.6|28255|28252.6|28243|28240.6|933
1598460000000|2020-08-26 16:40:00|28249.4|28247|28252.4|28250|28264.9|28262.5|28246.4|28244|1134
1598460300000|2020-08-26 16:45:00|28252.9|28250.5|28271.9|28269.5|28271.9|28269.5|28250.4|28248|823
1598460600000|2020-08-26 16:50:00|28272.4|28270|28283.4|28281|28286.4|28284|28271.4|28269|861
1598460900000|2020-08-26 16:55:00|28282.9|28280.5|28276.4|28274|28285.9|28283.5|28273.4|28271|758
1598461200000|2020-08-26 17:00:00|28276.9|28274.5|28279.9|28277.5|28290.4|28288|28275.9|28273.5|1057
1598461500000|2020-08-26 17:05:00|28279.4|28277|28273.4|28271|28288.4|28286|28270.4|28268|891
1598461800000|2020-08-26 17:10:00|28273.9|28271.5|28262.9|28260.5|28283.4|28281|28258.4|28256|1039
1598462100000|2020-08-26 17:15:00|28262.4|28260|28271.9|28269.5|28275.4|28273|28257.9|28255.5|724
1598462400000|2020-08-26 17:20:00|28271.4|28269|28263.9|28261.5|28272.4|28270|28257.4|28255|667
1598462700000|2020-08-26 17:25:00|28263.4|28261|28256.4|28254|28264.9|28262.5|28249.9|28247.5|715
1598463000000|2020-08-26 17:30:00|28255.9|28253.5|28260.4|28258|28262.4|28260|28251.4|28249|607
1598463300000|2020-08-26 17:35:00|28259.9|28257.5|28275.4|28273|28280.4|28278|28257.4|28255|620
1598463600000|2020-08-26 17:40:00|28275.9|28273.5|28263.9|28261.5|28276.4|28274|28257.4|28255|642
1598463900000|2020-08-26 17:45:00|28263.4|28261|28270.4|28268|28272.4|28270|28260.9|28258.5|468
1598464200000|2020-08-26 17:50:00|28270.9|28268.5|28265.4|28263|28278.4|28276|28263.4|28261|613
1598464500000|2020-08-26 17:55:00|28264.9|28262.5|28276.4|28274|28276.4|28274|28263.4|28261|328
1598464800000|2020-08-26 18:00:00|28275.9|28273.5|28306.9|28304.5|28307.4|28305|28269.4|28267|1582
1598465100000|2020-08-26 18:05:00|28307.4|28305|28305.4|28303|28310.4|28308|28295.4|28293|1115
1598465400000|2020-08-26 18:10:00|28306.4|28304|28307.4|28305|28310.4|28308|28295.4|28293|813
1598465700000|2020-08-26 18:15:00|28308.4|28306|28322.4|28320|28324.4|28322|28302.9|28300.5|924
1598466000000|2020-08-26 18:20:00|28322.9|28320.5|28337.9|28335.5|28341.4|28339|28319.4|28317|1123
1598466300000|2020-08-26 18:25:00|28338.4|28336|28341.9|28339.5|28347.4|28345|28334.4|28332|1338
1598466600000|2020-08-26 18:30:00|28341.4|28339|28319.9|28317.5|28349.9|28347.5|28314.9|28312.5|1916
1598466900000|2020-08-26 18:35:00|28320.4|28318|28302.9|28300.5|28324.4|28322|28291.9|28289.5|2015
1598467200000|2020-08-26 18:40:00|28302.4|28300|28278.4|28276|28319.9|28317.5|28276.9|28274.5|1704
1598467500000|2020-08-26 18:45:00|28278.9|28276.5|28294.4|28292|28303.9|28301.5|28276.4|28274|1881
1598467800000|2020-08-26 18:50:00|28293.9|28291.5|28297.4|28295|28313.4|28311|28292.4|28290|1380
1598468100000|2020-08-26 18:55:00|28296.9|28294.5|28280.4|28278|28299.9|28297.5|28272.9|28270.5|1817
1598468400000|2020-08-26 19:00:00|28280.9|28278.5|28278.4|28276|28293.9|28291.5|28261.9|28259.5|1686
1598468700000|2020-08-26 19:05:00|28278.9|28276.5|28311.4|28309|28319.9|28317.5|28278.4|28276|1428
1598469000000|2020-08-26 19:10:00|28311.9|28309.5|28334.4|28332|28335.4|28333|28311.4|28309|1265
1598469300000|2020-08-26 19:15:00|28333.9|28331.5|28327.4|28325|28336.4|28334|28314.4|28312|1211
1598469600000|2020-08-26 19:20:00|28326.7|28324.3|28344.7|28342.3|28353.7|28351.3|28317.7|28315.3|1595
1598469900000|2020-08-26 19:25:00|28346.7|28344.3|28347.2|28344.8|28354.7|28352.3|28342.7|28340.3|881
1598470200000|2020-08-26 19:30:00|28347.3|28344.9|28309.3|28306.9|28351.8|28349.4|28308.8|28306.4|1736
1598470500000|2020-08-26 19:35:00|28309.8|28307.4|28310.3|28307.9|28327.8|28325.4|28302.8|28300.4|1474
1598470800000|2020-08-26 19:40:00|28310.8|28308.4|28296.8|28294.4|28319.3|28316.9|28292.3|28289.9|1442
1598471100000|2020-08-26 19:45:00|28296.3|28293.9|28314.8|28312.4|28323.8|28321.4|28295.3|28292.9|1104
1598471400000|2020-08-26 19:50:00|28322.8|28320.4|28317.8|28315.4|28326.8|28324.4|28296.8|28294.4|1926
1598471700000|2020-08-26 19:55:00|28317.3|28314.9|28327.8|28325.4|28332.3|28329.9|28308.8|28306.4|4760
1598472000000|2020-08-26 20:00:00|28328.9|28324.1|28338.9|28334.1|28338.9|28334.1|28297.9|28293.1|1822
1598472300000|2020-08-26 20:05:00|28336.9|28332.1|28350.9|28346.1|28353.4|28348.6|28336.9|28332.1|988
1598472600000|2020-08-26 20:10:00|28351.4|28346.6|28366.8|28357|28368.9|28364.1|28345.9|28341.1|744
1598472900000|2020-08-26 20:15:00|28366.6|28356.8|28358.6|28348.8|28368.9|28359.1|28358.6|28348.8|5
1598473200000|2020-08-26 20:20:00|28358.4|28348.6|28355.4|28345.6|28358.5|28348.7|28354.8|28345|0
1598473500000|2020-08-26 20:25:00|28355.1|28345.3|28356.4|28346.6|28357.9|28348.1|28352.8|28343|0
1598473800000|2020-08-26 20:30:00|28361.4|28356.6|28379.4|28374.6|28391.4|28386.6|28358.4|28353.6|405
1598474100000|2020-08-26 20:35:00|28378.4|28373.6|28374.4|28369.6|28378.4|28373.6|28366.4|28361.6|245
1598474400000|2020-08-26 20:40:00|28373.4|28368.6|28365.4|28360.6|28382.4|28377.6|28361.4|28356.6|196
1598474700000|2020-08-26 20:45:00|28364.4|28359.6|28377.4|28372.6|28383.4|28378.6|28364.4|28359.6|303
1598475000000|2020-08-26 20:50:00|28376.4|28371.6|28369.4|28364.6|28378.4|28373.6|28369.4|28364.6|74
1598475300000|2020-08-26 20:55:00|28368.4|28363.6|28371.4|28361.6|28371.6|28366.6|28366.4|28360.1|61
1598475600000|2020-08-26 21:00:00|28371.1|28361.3|28369.3|28359.5|28371.1|28361.3|28368.7|28358.9|0
1598475900000|2020-08-26 21:05:00|28369.2|28359.4|28368.2|28358.4|28369.2|28359.4|28366.2|28356.4|0
1598476200000|2020-08-26 21:10:00|28367.9|28358.1|28363.8|28354|28368.6|28358.8|28363.8|28354|0
1598476500000|2020-08-26 21:15:00|28363.5|28353.7|28362.4|28352.6|28364.3|28354.5|28362.2|28352.4|0
1598476800000|2020-08-26 21:20:00|28362.3|28352.5|28363.5|28353.7|28363.5|28353.7|28362.3|28352.5|0
1598477100000|2020-08-26 21:25:00|28363.6|28353.8|28361.3|28351.5|28365.7|28355.9|28361.3|28351.5|0
1598477400000|2020-08-26 21:30:00|28361.2|28351.4|28360.7|28350.9|28361.7|28351.9|28360.7|28350.9|0
1598477700000|2020-08-26 21:35:00|28360.4|28350.6|28359.6|28349.8|28361|28351.2|28359.2|28349.4|0
1598478000000|2020-08-26 21:40:00|28359.8|28350|28361.8|28352|28361.8|28352|28359.1|28349.3|0
1598478300000|2020-08-26 21:45:00|28362.3|28352.5|28360.1|28350.3|28362.4|28352.6|28360.1|28350.3|0
1598478600000|2020-08-26 21:50:00|28360.6|28350.8|28359.3|28349.5|28360.6|28350.8|28359.3|28349.5|0
1598478900000|2020-08-26 21:55:00|28359.2|28349.4|28362.3|28352.5|28362.3|28352.5|28359.2|28349.4|0
1598479200000|2020-08-26 22:00:00|28366.7|28356.9|28345.4|28340.6|28374.4|28369.6|28345.4|28340.6|336
1598479500000|2020-08-26 22:05:00|28345.9|28341.1|28336.4|28331.6|28349.4|28344.6|28336.4|28331.6|152
1598479800000|2020-08-26 22:10:00|28336.9|28332.1|28330.4|28325.6|28337.9|28333.1|28326.9|28322.1|113
1598480100000|2020-08-26 22:15:00|28329.9|28325.1|28338.4|28333.6|28342.9|28338.1|28329.4|28324.6|127
1598480400000|2020-08-26 22:20:00|28338.9|28334.1|28333.4|28328.6|28341.9|28337.1|28332.4|28327.6|61
1598480700000|2020-08-26 22:25:00|28333.9|28329.1|28334.4|28329.6|28341.4|28336.6|28333.4|28328.6|38
1598481000000|2020-08-26 22:30:00|28333.9|28329.1|28335.4|28330.6|28337.4|28332.6|28326.9|28322.1|112
1598481300000|2020-08-26 22:35:00|28335.9|28331.1|28345.4|28340.6|28349.9|28345.1|28330.9|28326.1|128
1598481600000|2020-08-26 22:40:00|28344.9|28340.1|28345.9|28341.1|28353.4|28348.6|28344.9|28340.1|49
1598481900000|2020-08-26 22:45:00|28345.4|28340.6|28339.9|28335.1|28345.4|28340.6|28337.9|28333.1|71
1598482200000|2020-08-26 22:50:00|28340.9|28336.1|28335.4|28330.6|28340.9|28336.1|28334.9|28330.1|47
1598482500000|2020-08-26 22:55:00|28335.9|28331.1|28339.4|28334.6|28340.9|28336.1|28332.4|28327.6|56
1598482800000|2020-08-26 23:00:00|28338.9|28334.1|28346.9|28342.1|28348.4|28343.6|28338.9|28334.1|87
1598483100000|2020-08-26 23:05:00|28347.4|28342.6|28345.4|28340.6|28349.9|28345.1|28339.9|28335.1|57
1598483400000|2020-08-26 23:10:00|28345.9|28341.1|28344.4|28339.6|28346.4|28341.6|28339.4|28334.6|50
1598483700000|2020-08-26 23:15:00|28343.9|28339.1|28340.9|28336.1|28344.4|28339.6|28339.4|28334.6|49
1598484000000|2020-08-26 23:20:00|28341.4|28336.6|28339.4|28334.6|28341.9|28337.1|28337.4|28332.6|73
1598484300000|2020-08-26 23:25:00|28338.9|28334.1|28340.4|28335.6|28340.4|28335.6|28337.4|28332.6|30
1598484600000|2020-08-26 23:30:00|28339.9|28335.1|28339.4|28334.6|28340.9|28336.1|28334.9|28330.1|53
1598484900000|2020-08-26 23:35:00|28338.9|28334.1|28335.4|28330.6|28340.4|28335.6|28330.9|28326.1|146
1598485200000|2020-08-26 23:40:00|28335.9|28331.1|28339.4|28334.6|28346.4|28341.6|28334.9|28330.1|115
1598485500000|2020-08-26 23:45:00|28338.9|28334.1|28342.9|28338.1|28342.9|28338.1|28335.9|28331.1|71
1598485800000|2020-08-26 23:50:00|28343.4|28338.6|28355.9|28351.1|28361.4|28356.6|28343.4|28338.6|388
1598486100000|2020-08-26 23:55:00|28356.4|28351.6|28352.9|28348.1|28356.4|28351.6|28347.4|28342.6|110
1598486400000|2020-08-27 00:00:00|28351.4|28346.6|28328.4|28323.6|28364.9|28360.1|28323.4|28318.6|508
1598486700000|2020-08-27 00:05:00|28328.9|28324.1|28312.4|28307.6|28332.4|28327.6|28307.4|28302.6|308
1598487000000|2020-08-27 00:10:00|28312.9|28308.1|28323.4|28318.6|28325.4|28320.6|28308.9|28304.1|286
1598487300000|2020-08-27 00:15:00|28323.9|28319.1|28316.4|28311.6|28324.4|28319.6|28315.4|28310.6|145
1598487600000|2020-08-27 00:20:00|28315.4|28310.6|28322.9|28318.1|28328.4|28323.6|28314.9|28310.1|138
1598487900000|2020-08-27 00:25:00|28323.4|28318.6|28324.9|28320.1|28332.4|28327.6|28319.9|28315.1|108
1598488200000|2020-08-27 00:30:00|28323.4|28318.6|28320.4|28315.6|28330.9|28326.1|28317.9|28313.1|91
1598488500000|2020-08-27 00:35:00|28320.9|28316.1|28321.4|28316.6|28330.4|28325.6|28318.4|28313.6|65
1598488800000|2020-08-27 00:40:00|28320.9|28316.1|28331.9|28327.1|28341.9|28337.1|28318.9|28314.1|449
1598489100000|2020-08-27 00:45:00|28332.4|28327.6|28331.9|28327.1|28335.4|28330.6|28326.9|28322.1|105
1598489400000|2020-08-27 00:50:00|28331.4|28326.6|28335.4|28330.6|28341.9|28337.1|28330.4|28325.6|99
1598489700000|2020-08-27 00:55:00|28334.9|28330.1|28335.9|28331.1|28349.4|28344.6|28333.4|28328.6|164
1598490000000|2020-08-27 01:00:00|28336.4|28331.6|28359.4|28354.6|28368.4|28363.6|28336.4|28331.6|364
1598490300000|2020-08-27 01:05:00|28359.9|28355.1|28346.4|28341.6|28360.4|28355.6|28343.9|28339.1|148
1598490600000|2020-08-27 01:10:00|28346.9|28342.1|28344.9|28340.1|28355.9|28351.1|28343.9|28339.1|118
1598490900000|2020-08-27 01:15:00|28345.4|28340.6|28326.4|28321.6|28349.4|28344.6|28325.4|28320.6|241
1598491200000|2020-08-27 01:20:00|28326.9|28322.1|28324.4|28319.6|28327.9|28323.1|28322.4|28317.6|99
1598491500000|2020-08-27 01:25:00|28324.9|28320.1|28334.4|28329.6|28334.9|28330.1|28322.4|28317.6|141
1598491800000|2020-08-27 01:30:00|28334.9|28330.1|28317.4|28312.6|28334.9|28330.1|28311.4|28306.6|177
1598492100000|2020-08-27 01:35:00|28316.9|28312.1|28291.4|28286.6|28317.4|28312.6|28290.4|28285.6|306
1598492400000|2020-08-27 01:40:00|28290.9|28286.1|28291.4|28286.6|28295.4|28290.6|28286.9|28282.1|179
1598492700000|2020-08-27 01:45:00|28291.9|28287.1|28296.4|28291.6|28298.9|28294.1|28286.9|28282.1|300
1598493000000|2020-08-27 01:50:00|28295.4|28290.6|28298.4|28293.6|28302.4|28297.6|28292.9|28288.1|135
1598493300000|2020-08-27 01:55:00|28298.9|28294.1|28293.4|28288.6|28298.9|28294.1|28290.9|28286.1|100
1598493600000|2020-08-27 02:00:00|28293.9|28289.1|28299.4|28294.6|28306.9|28302.1|28290.4|28285.6|155
1598493900000|2020-08-27 02:05:00|28299.9|28295.1|28300.4|28295.6|28303.9|28299.1|28298.4|28293.6|100
1598494200000|2020-08-27 02:10:00|28299.9|28295.1|28300.4|28295.6|28300.4|28295.6|28293.9|28289.1|79
1598494500000|2020-08-27 02:15:00|28300.9|28296.1|28292.4|28287.6|28301.4|28296.6|28288.9|28284.1|155
1598494800000|2020-08-27 02:20:00|28291.9|28287.1|28283.4|28278.6|28292.4|28287.6|28281.4|28276.6|156
1598495100000|2020-08-27 02:25:00|28282.9|28278.1|28288.4|28283.6|28290.4|28285.6|28281.9|28277.1|49
1598495400000|2020-08-27 02:30:00|28287.9|28283.1|28288.4|28283.6|28290.4|28285.6|28281.4|28276.6|79
1598495700000|2020-08-27 02:35:00|28287.9|28283.1|28290.9|28286.1|28292.4|28287.6|28286.4|28281.6|133
1598496000000|2020-08-27 02:40:00|28290.4|28285.6|28296.4|28291.6|28297.9|28293.1|28289.9|28285.1|103
1598496300000|2020-08-27 02:45:00|28296.9|28292.1|28293.4|28288.6|28298.4|28293.6|28293.4|28288.6|48
1598496600000|2020-08-27 02:50:00|28293.9|28289.1|28293.4|28288.6|28300.9|28296.1|28291.9|28287.1|57
1598496900000|2020-08-27 02:55:00|28293.9|28289.1|28294.4|28289.6|28294.4|28289.6|28288.4|28283.6|62
1598497200000|2020-08-27 03:00:00|28295.4|28290.6|28288.4|28283.6|28296.4|28291.6|28287.4|28282.6|81
1598497500000|2020-08-27 03:05:00|28287.9|28283.1|28286.9|28282.1|28291.4|28286.6|28285.9|28281.1|113
1598497800000|2020-08-27 03:10:00|28286.4|28281.6|28294.4|28289.6|28294.9|28290.1|28285.9|28281.1|173
1598498100000|2020-08-27 03:15:00|28293.9|28289.1|28304.4|28299.6|28305.9|28301.1|28293.4|28288.6|80
1598498400000|2020-08-27 03:20:00|28303.9|28299.1|28303.4|28298.6|28304.4|28299.6|28299.9|28295.1|34
1598498700000|2020-08-27 03:25:00|28302.9|28298.1|28319.4|28314.6|28321.4|28316.6|28302.4|28297.6|242
1598499000000|2020-08-27 03:30:00|28319.9|28315.1|28314.4|28309.6|28320.4|28315.6|28313.9|28309.1|127
1598499300000|2020-08-27 03:35:00|28313.9|28309.1|28311.9|28307.1|28321.9|28317.1|28311.9|28307.1|67
1598499600000|2020-08-27 03:40:00|28312.4|28307.6|28313.4|28308.6|28314.4|28309.6|28309.4|28304.6|49
1598499900000|2020-08-27 03:45:00|28313.9|28309.1|28322.4|28317.6|28326.4|28321.6|28312.4|28307.6|121
1598500200000|2020-08-27 03:50:00|28321.9|28317.1|28320.4|28315.6|28322.9|28318.1|28313.4|28308.6|88
1598500500000|2020-08-27 03:55:00|28319.9|28315.1|28314.9|28310.1|28320.4|28315.6|28312.4|28307.6|38
1598500800000|2020-08-27 04:00:00|28315.4|28310.6|28310.4|28305.6|28317.4|28312.6|28309.4|28304.6|61
1598501100000|2020-08-27 04:05:00|28310.9|28306.1|28308.9|28304.1|28313.4|28308.6|28307.4|28302.6|69
1598501400000|2020-08-27 04:10:00|28308.4|28303.6|28309.9|28305.1|28310.9|28306.1|28305.9|28301.1|68
1598501700000|2020-08-27 04:15:00|28309.4|28304.6|28317.4|28312.6|28317.4|28312.6|28308.4|28303.6|124
1598502000000|2020-08-27 04:20:00|28316.9|28312.1|28313.9|28309.1|28322.4|28317.6|28312.9|28308.1|156
1598502300000|2020-08-27 04:25:00|28313.4|28308.6|28311.4|28306.6|28314.4|28309.6|28310.9|28306.1|32
1598502600000|2020-08-27 04:30:00|28311.9|28307.1|28326.9|28322.1|28334.9|28330.1|28310.4|28305.6|169
1598502900000|2020-08-27 04:35:00|28326.4|28321.6|28323.9|28319.1|28330.4|28325.6|28321.4|28316.6|51
1598503200000|2020-08-27 04:40:00|28323.4|28318.6|28320.9|28316.1|28326.9|28322.1|28319.9|28315.1|36
1598503500000|2020-08-27 04:45:00|28320.4|28315.6|28324.4|28319.6|28326.9|28322.1|28317.9|28313.1|42
1598503800000|2020-08-27 04:50:00|28323.9|28319.1|28317.9|28313.1|28325.4|28320.6|28317.9|28313.1|27
1598504100000|2020-08-27 04:55:00|28318.4|28313.6|28311.9|28307.1|28318.9|28314.1|28308.9|28304.1|88
1598504400000|2020-08-27 05:00:00|28313.4|28308.6|28313.4|28308.6|28315.4|28310.6|28309.4|28304.6|78
1598504700000|2020-08-27 05:05:00|28312.9|28308.1|28304.4|28299.6|28313.4|28308.6|28303.4|28298.6|92
1598505000000|2020-08-27 05:10:00|28304.9|28300.1|28306.9|28302.1|28309.9|28305.1|28303.9|28299.1|78
1598505300000|2020-08-27 05:15:00|28306.4|28301.6|28308.4|28303.6|28309.4|28304.6|28303.4|28298.6|32
1598505600000|2020-08-27 05:20:00|28307.9|28303.1|28314.4|28309.6|28315.4|28310.6|28307.4|28302.6|62
1598505900000|2020-08-27 05:25:00|28313.9|28309.1|28314.9|28310.1|28322.9|28318.1|28310.4|28305.6|58
1598506200000|2020-08-27 05:30:00|28315.4|28310.6|28307.9|28303.1|28315.9|28311.1|28301.9|28297.1|181
1598506500000|2020-08-27 05:35:00|28307.4|28302.6|28307.4|28302.6|28308.4|28303.6|28304.4|28299.6|34
1598506800000|2020-08-27 05:40:00|28307.9|28303.1|28298.9|28294.1|28307.9|28303.1|28293.9|28289.1|106
1598507100000|2020-08-27 05:45:00|28298.4|28293.6|28300.9|28296.1|28301.9|28297.1|28296.4|28291.6|74
1598507400000|2020-08-27 05:50:00|28300.4|28295.6|28299.9|28295.1|28302.9|28298.1|28298.9|28294.1|20
1598507700000|2020-08-27 05:55:00|28300.4|28295.6|28304.9|28300.1|28306.4|28301.6|28300.4|28295.6|44
1598508000000|2020-08-27 06:00:00|28304.3|28300.7|28308.3|28304.7|28312.8|28309.2|28295.8|28292.2|194
1598508300000|2020-08-27 06:05:00|28308.8|28305.2|28306.8|28303.2|28310.8|28307.2|28303.8|28300.2|86
1598508600000|2020-08-27 06:10:00|28306.3|28302.7|28297.8|28294.2|28309.3|28305.7|28295.8|28292.2|103
1598508900000|2020-08-27 06:15:00|28297.3|28293.7|28288.8|28285.2|28297.8|28294.2|28285.8|28282.2|136
1598509200000|2020-08-27 06:20:00|28288.3|28284.7|28289.8|28286.2|28291.3|28287.7|28285.3|28281.7|78
1598509500000|2020-08-27 06:25:00|28287.8|28284.2|28285.8|28282.2|28289.3|28285.7|28282.3|28278.7|151
1598509800000|2020-08-27 06:30:00|28286.3|28282.7|28290.8|28287.2|28292.8|28289.2|28285.8|28282.2|93
1598510100000|2020-08-27 06:35:00|28290.3|28286.7|28298.3|28294.7|28300.3|28296.7|28290.3|28286.7|99
1598510400000|2020-08-27 06:40:00|28299.8|28296.2|28301.8|28298.2|28303.3|28299.7|28298.8|28295.2|80
1598510700000|2020-08-27 06:45:00|28302.3|28298.7|28308.8|28305.2|28308.8|28305.2|28298.3|28294.7|118
1598511000000|2020-08-27 06:50:00|28309.3|28305.7|28312.8|28309.2|28317.3|28313.7|28307.8|28304.2|180
1598511300000|2020-08-27 06:55:00|28313.3|28309.7|28320.8|28317.2|28322.3|28318.7|28313.3|28309.7|178
1598511600000|2020-08-27 07:00:00|28321.8|28318.2|28304.8|28301.2|28324.8|28321.2|28303.3|28299.7|394
1598511900000|2020-08-27 07:05:00|28305.3|28301.7|28273.8|28270.2|28306.8|28303.2|28267.8|28264.2|683
1598512200000|2020-08-27 07:10:00|28273.3|28269.7|28289.3|28285.7|28290.8|28287.2|28264.8|28261.2|492
1598512500000|2020-08-27 07:15:00|28289.8|28286.2|28286.8|28283.2|28291.3|28287.7|28275.3|28271.7|638
1598512800000|2020-08-27 07:20:00|28287.3|28283.7|28294.8|28291.2|28303.3|28299.7|28284.8|28281.2|198
1598513100000|2020-08-27 07:25:00|28294.3|28290.7|28287.8|28284.2|28298.3|28294.7|28283.3|28279.7|225
1598513400000|2020-08-27 07:30:00|28288.3|28284.7|28293.8|28290.2|28295.3|28291.7|28283.8|28280.2|174
1598513700000|2020-08-27 07:35:00|28294.3|28290.7|28301.8|28298.2|28304.3|28300.7|28288.8|28285.2|147
1598514000000|2020-08-27 07:40:00|28302.3|28298.7|28309.8|28306.2|28310.3|28306.7|28298.3|28294.7|151
1598514300000|2020-08-27 07:45:00|28309.3|28305.7|28321.8|28318.2|28322.8|28319.2|28305.8|28302.2|367
1598514600000|2020-08-27 07:50:00|28321.3|28317.7|28317.3|28313.7|28322.8|28319.2|28314.3|28310.7|214
1598514900000|2020-08-27 07:55:00|28316.8|28313.2|28310.8|28307.2|28318.3|28314.7|28303.8|28300.2|198
1598515200000|2020-08-27 08:00:00|28310.3|28306.7|28296.8|28293.2|28310.8|28307.2|28296.3|28292.7|240
1598515500000|2020-08-27 08:05:00|28297.3|28293.7|28296.3|28292.7|28301.3|28297.7|28289.3|28285.7|173
1598515800000|2020-08-27 08:10:00|28296.8|28293.2|28281.8|28278.2|28296.8|28293.2|28279.3|28275.7|183
1598516100000|2020-08-27 08:15:00|28281.3|28277.7|28282.8|28279.2|28291.3|28287.7|28278.3|28274.7|151
1598516400000|2020-08-27 08:20:00|28282.3|28278.7|28300.8|28297.2|28306.8|28303.2|28279.3|28275.7|368
1598516700000|2020-08-27 08:25:00|28301.3|28297.7|28300.8|28297.2|28309.8|28306.2|28293.3|28289.7|257
1598517000000|2020-08-27 08:30:00|28300.3|28296.7|28297.8|28294.2|28306.3|28302.7|28293.3|28289.7|153
1598517300000|2020-08-27 08:35:00|28298.3|28294.7|28301.8|28298.2|28306.3|28302.7|28295.3|28291.7|98
1598517600000|2020-08-27 08:40:00|28302.3|28298.7|28295.8|28292.2|28305.8|28302.2|28293.3|28289.7|72
1598517900000|2020-08-27 08:45:00|28296.3|28292.7|28289.8|28286.2|28298.8|28295.2|28287.8|28284.2|80
1598518200000|2020-08-27 08:50:00|28290.3|28286.7|28290.8|28287.2|28296.3|28292.7|28287.8|28284.2|91
1598518500000|2020-08-27 08:55:00|28290.3|28286.7|28292.3|28288.7|28296.3|28292.7|28283.8|28280.2|158
1598518800000|2020-08-27 09:00:00|28291.8|28288.2|28279.3|28275.7|28292.8|28289.2|28276.8|28273.2|347
1598519100000|2020-08-27 09:05:00|28279.8|28276.2|28267.8|28264.2|28279.8|28276.2|28266.8|28263.2|252
1598519400000|2020-08-27 09:10:00|28267.3|28263.7|28263.8|28260.2|28273.8|28270.2|28260.8|28257.2|430
1598519700000|2020-08-27 09:15:00|28264.3|28260.7|28250.8|28247.2|28270.8|28267.2|28250.3|28246.7|338
1598520000000|2020-08-27 09:20:00|28250.3|28246.7|28248.3|28244.7|28259.8|28256.2|28244.3|28240.7|318
1598520300000|2020-08-27 09:25:00|28248.8|28245.2|28237.8|28234.2|28248.8|28245.2|28233.8|28230.2|333
1598520600000|2020-08-27 09:30:00|28237.3|28233.7|28250.8|28247.2|28253.8|28250.2|28234.3|28230.7|389
1598520900000|2020-08-27 09:35:00|28250.3|28246.7|28269.8|28266.2|28271.3|28267.7|28248.8|28245.2|396
1598521200000|2020-08-27 09:40:00|28269.3|28265.7|28264.8|28261.2|28269.3|28265.7|28262.3|28258.7|171
1598521500000|2020-08-27 09:45:00|28265.3|28261.7|28263.8|28260.2|28267.3|28263.7|28258.8|28255.2|210
1598521800000|2020-08-27 09:50:00|28263.3|28259.7|28274.8|28271.2|28275.3|28271.7|28261.3|28257.7|179
1598522100000|2020-08-27 09:55:00|28275.3|28271.7|28275.8|28272.2|28278.3|28274.7|28270.3|28266.7|130
1598522400000|2020-08-27 10:00:00|28275.3|28271.7|28275.8|28272.2|28281.8|28278.2|28273.3|28269.7|164
1598522700000|2020-08-27 10:05:00|28276.3|28272.7|28276.8|28273.2|28282.8|28279.2|28273.8|28270.2|148
1598523000000|2020-08-27 10:10:00|28276.3|28272.7|28275.8|28272.2|28279.8|28276.2|28273.3|28269.7|84
1598523300000|2020-08-27 10:15:00|28275.3|28271.7|28283.3|28279.7|28286.8|28283.2|28274.8|28271.2|124
1598523600000|2020-08-27 10:20:00|28284.8|28281.2|28286.8|28283.2|28288.3|28284.7|28279.8|28276.2|128
1598523900000|2020-08-27 10:25:00|28286.3|28282.7|28283.8|28280.2|28287.3|28283.7|28280.3|28276.7|123
1598524200000|2020-08-27 10:30:00|28283.3|28279.7|28279.8|28276.2|28283.3|28279.7|28276.3|28272.7|117
1598524500000|2020-08-27 10:35:00|28280.3|28276.7|28283.3|28279.7|28287.8|28284.2|28276.3|28272.7|90
1598524800000|2020-08-27 10:40:00|28282.8|28279.2|28280.8|28277.2|28284.3|28280.7|28278.8|28275.2|61
1598525100000|2020-08-27 10:45:00|28280.3|28276.7|28287.8|28284.2|28290.3|28286.7|28278.8|28275.2|83
1598525400000|2020-08-27 10:50:00|28287.3|28283.7|28279.3|28275.7|28290.3|28286.7|28277.3|28273.7|184
1598525700000|2020-08-27 10:55:00|28279.8|28276.2|28287.8|28284.2|28289.3|28285.7|28278.3|28274.7|90
1598526000000|2020-08-27 11:00:00|28286.8|28283.2|28291.3|28287.7|28291.8|28288.2|28283.3|28279.7|123
1598526300000|2020-08-27 11:05:00|28290.8|28287.2|28282.8|28279.2|28291.3|28287.7|28281.8|28278.2|129
1598526600000|2020-08-27 11:10:00|28282.3|28278.7|28282.3|28278.7|28286.3|28282.7|28281.3|28277.7|143
1598526900000|2020-08-27 11:15:00|28282.8|28279.2|28275.3|28271.7|28284.3|28280.7|28272.3|28268.7|246
1598527200000|2020-08-27 11:20:00|28274.8|28271.2|28275.3|28271.7|28277.8|28274.2|28272.3|28268.7|209
1598527500000|2020-08-27 11:25:00|28274.8|28271.2|28278.8|28275.2|28279.8|28276.2|28272.3|28268.7|158
1598527800000|2020-08-27 11:30:00|28279.3|28275.7|28288.8|28285.2|28288.8|28285.2|28273.8|28270.2|209
1598528100000|2020-08-27 11:35:00|28289.3|28285.7|28293.8|28290.2|28300.8|28297.2|28288.3|28284.7|274
1598528400000|2020-08-27 11:40:00|28294.3|28290.7|28293.8|28290.2|28296.3|28292.7|28288.8|28285.2|212
1598528700000|2020-08-27 11:45:00|28293.3|28289.7|28290.3|28286.7|28296.3|28292.7|28289.3|28285.7|215
1598529000000|2020-08-27 11:50:00|28289.3|28285.7|28290.3|28286.7|28292.8|28289.2|28285.3|28281.7|181
1598529300000|2020-08-27 11:55:00|28289.8|28286.2|28286.8|28283.2|28292.8|28289.2|28285.3|28281.7|138
1598529600000|2020-08-27 12:00:00|28286.3|28282.7|28287.3|28283.7|28294.8|28291.2|28283.8|28280.2|307
1598529900000|2020-08-27 12:05:00|28288.3|28284.7|28290.8|28287.2|28294.8|28291.2|28282.8|28279.2|183
1598530200000|2020-08-27 12:10:00|28290.3|28286.7|28299.8|28296.2|28300.8|28297.2|28286.3|28282.7|169
1598530500000|2020-08-27 12:15:00|28300.3|28296.7|28321.3|28317.7|28321.3|28317.7|28300.3|28296.7|367
1598530800000|2020-08-27 12:20:00|28320.8|28317.2|28333.3|28329.7|28333.8|28330.2|28318.3|28314.7|394
1598531100000|2020-08-27 12:25:00|28333.8|28330.2|28330.8|28327.2|28339.8|28336.2|28328.8|28325.2|320
1598531400000|2020-08-27 12:30:00|28329.8|28326.2|28351.8|28348.2|28373.8|28370.2|28326.8|28323.2|905
1598531700000|2020-08-27 12:35:00|28352.3|28348.7|28324.8|28321.2|28356.3|28352.7|28317.3|28313.7|563
1598532000000|2020-08-27 12:40:00|28324.3|28320.7|28324.3|28320.7|28331.3|28327.7|28319.3|28315.7|249
1598532300000|2020-08-27 12:45:00|28324.8|28321.2|28332.8|28329.2|28337.8|28334.2|28318.3|28314.7|319
1598532600000|2020-08-27 12:50:00|28332.3|28328.7|28340.8|28337.2|28353.3|28349.7|28325.8|28322.2|418
1598532900000|2020-08-27 12:55:00|28340.3|28336.7|28329.8|28326.2|28340.8|28337.2|28328.8|28325.2|210
1598533200000|2020-08-27 13:00:00|28328.9|28325.3|28328.9|28325.3|28344.9|28341.3|28326.4|28322.8|304
1598533500000|2020-08-27 13:05:00|28329.4|28325.8|28306.9|28303.3|28384.4|28380.8|28306.4|28302.8|1663
1598533800000|2020-08-27 13:10:00|28307.9|28304.3|28384.9|28381.3|28388.4|28384.8|28297.9|28294.3|1618
1598534100000|2020-08-27 13:15:00|28384.4|28380.8|28457.9|28454.3|28460.4|28456.8|28375.9|28372.3|2539
1598534400000|2020-08-27 13:20:00|28457.4|28453.8|28466.9|28463.3|28478.9|28475.3|28449.4|28445.8|2073
1598534700000|2020-08-27 13:25:00|28467.9|28464.3|28437.4|28433.8|28476.9|28473.3|28435.4|28431.8|1855
1598535000000|2020-08-27 13:30:00|28436.8|28434.4|28445.3|28442.9|28479.8|28477.4|28414.3|28411.9|7024
1598535300000|2020-08-27 13:35:00|28445.8|28443.4|28437.8|28435.4|28470.8|28468.4|28422.8|28420.4|5584
1598535600000|2020-08-27 13:40:00|28439.8|28437.4|28496.8|28494.4|28506.3|28503.9|28437.3|28434.9|5019
1598535900000|2020-08-27 13:45:00|28497.3|28494.9|28517.3|28514.9|28528.3|28525.9|28475.8|28473.4|4332
1598536200000|2020-08-27 13:50:00|28516.8|28514.4|28572.8|28570.4|28593.3|28590.9|28514.8|28512.4|5539
1598536500000|2020-08-27 13:55:00|28571.8|28569.4|28591.8|28589.4|28607.8|28605.4|28566.8|28564.4|3148
1598536800000|2020-08-27 14:00:00|28591.3|28588.9|28566.8|28564.4|28605.3|28602.9|28556.8|28554.4|4132
1598537100000|2020-08-27 14:05:00|28567.3|28564.9|28483.8|28481.4|28574.8|28572.4|28473.8|28471.4|5029
1598537400000|2020-08-27 14:10:00|28484.3|28481.9|28468.4|28466|28498.9|28496.5|28448.9|28446.5|3951
1598537700000|2020-08-27 14:15:00|28467.9|28465.5|28528.9|28526.5|28530.4|28528|28459.4|28457|2894
1598538000000|2020-08-27 14:20:00|28528.4|28526|28542.4|28540|28553.4|28551|28522.9|28520.5|2568
1598538300000|2020-08-27 14:25:00|28542.9|28540.5|28580.4|28578|28586.4|28584|28538.4|28536|2772
1598538600000|2020-08-27 14:30:00|28580.9|28578.5|28622.4|28620|28629.4|28627|28566.4|28564|3769
1598538900000|2020-08-27 14:35:00|28621.9|28619.5|28587.9|28585.5|28623.4|28621|28573.9|28571.5|2420
1598539200000|2020-08-27 14:40:00|28587.4|28585|28571.4|28569|28596.9|28594.5|28561.4|28559|2367
1598539500000|2020-08-27 14:45:00|28570.9|28568.5|28571.9|28569.5|28583.4|28581|28550.9|28548.5|2097
1598539800000|2020-08-27 14:50:00|28572.4|28570|28621.9|28619.5|28628.4|28626|28560.9|28558.5|2357
1598540100000|2020-08-27 14:55:00|28622.4|28620|28619.4|28617|28627.4|28625|28597.4|28595|1776
1598540400000|2020-08-27 15:00:00|28617.4|28615|28618.4|28616|28639.9|28637.5|28614.9|28612.5|2266
1598540700000|2020-08-27 15:05:00|28617.9|28615.5|28582.9|28580.5|28619.4|28617|28580.4|28578|2191
1598541000000|2020-08-27 15:10:00|28583.4|28581|28561.4|28559|28587.9|28585.5|28557.9|28555.5|1793
1598541300000|2020-08-27 15:15:00|28561.9|28559.5|28535.4|28533|28566.4|28564|28523.4|28521|2190
1598541600000|2020-08-27 15:20:00|28536.4|28534|28549.9|28547.5|28559.9|28557.5|28529.4|28527|2453
1598541900000|2020-08-27 15:25:00|28549.4|28547|28546.9|28544.5|28554.4|28552|28522.9|28520.5|1870
1598542200000|2020-08-27 15:30:00|28547.4|28545|28549.4|28547|28551.4|28549|28514.9|28512.5|2457
1598542500000|2020-08-27 15:35:00|28549.9|28547.5|28576.9|28574.5|28578.4|28576|28542.9|28540.5|1519
1598542800000|2020-08-27 15:40:00|28577.4|28575|28609.9|28607.5|28610.4|28608|28572.9|28570.5|1333
1598543100000|2020-08-27 15:45:00|28610.4|28608|28588.4|28586|28615.4|28613|28586.4|28584|1340
1598543400000|2020-08-27 15:50:00|28587.9|28585.5|28593.4|28591|28598.4|28596|28583.4|28581|773
1598543700000|2020-08-27 15:55:00|28592.4|28590|28593.4|28591|28603.9|28601.5|28589.4|28587|824
1598544000000|2020-08-27 16:00:00|28594.4|28592|28579.4|28577|28598.9|28596.5|28560.4|28558|2586
1598544300000|2020-08-27 16:05:00|28579.9|28577.5|28572.4|28570|28590.9|28588.5|28568.4|28566|1120
1598544600000|2020-08-27 16:10:00|28571.9|28569.5|28556.4|28554|28577.4|28575|28552.9|28550.5|965
1598544900000|2020-08-27 16:15:00|28556.9|28554.5|28521.9|28519.5|28559.4|28557|28519.9|28517.5|1482
1598545200000|2020-08-27 16:20:00|28521.4|28519|28517.9|28515.5|28521.9|28519.5|28490.4|28488|2194
1598545500000|2020-08-27 16:25:00|28517.4|28515|28484.9|28482.5|28518.4|28516|28482.4|28480|1459
1598545800000|2020-08-27 16:30:00|28484.4|28482|28478.4|28476|28516.4|28514|28465.9|28463.5|1905
1598546100000|2020-08-27 16:35:00|28476.9|28474.5|28450.4|28448|28481.9|28479.5|28424.4|28422|2778
1598546400000|2020-08-27 16:40:00|28450.3|28447.9|28444.8|28442.4|28459.8|28457.4|28432.3|28429.9|2355
1598546700000|2020-08-27 16:45:00|28445.3|28442.9|28432.8|28430.4|28462.8|28460.4|28416.3|28413.9|2725
1598547000000|2020-08-27 16:50:00|28432.3|28429.9|28393.3|28390.9|28435.3|28432.9|28362.3|28359.9|2808
1598547300000|2020-08-27 16:55:00|28392.8|28390.4|28398.8|28396.4|28427.8|28425.4|28381.3|28378.9|2738
1598547600000|2020-08-27 17:00:00|28399.3|28396.9|28398.3|28395.9|28408.8|28406.4|28378.8|28376.4|2313
1598547900000|2020-08-27 17:05:00|28399.3|28396.9|28446.8|28444.4|28449.3|28446.9|28377.8|28375.4|2376
1598548200000|2020-08-27 17:10:00|28447.3|28444.9|28493.8|28491.4|28494.8|28492.4|28439.3|28436.9|1826
1598548500000|2020-08-27 17:15:00|28493.3|28490.9|28496.3|28493.9|28506.8|28504.4|28466.3|28463.9|1971
1598548800000|2020-08-27 17:20:00|28495.8|28493.4|28514.3|28511.9|28535.8|28533.4|28481.3|28478.9|1665
1598549100000|2020-08-27 17:25:00|28514.8|28512.4|28531.3|28528.9|28538.3|28535.9|28514.3|28511.9|1383
1598549400000|2020-08-27 17:30:00|28532.3|28529.9|28535.3|28532.9|28551.3|28548.9|28527.3|28524.9|1682
1598549700000|2020-08-27 17:35:00|28536.3|28533.9|28531.8|28529.4|28543.3|28540.9|28525.8|28523.4|1045
1598550000000|2020-08-27 17:40:00|28531.3|28528.9|28525.3|28522.9|28544.3|28541.9|28515.3|28512.9|784
1598550300000|2020-08-27 17:45:00|28526.3|28523.9|28515.3|28512.9|28527.3|28524.9|28504.3|28501.9|941
1598550600000|2020-08-27 17:50:00|28515.8|28513.4|28483.3|28480.9|28516.8|28514.4|28475.3|28472.9|1469
1598550900000|2020-08-27 17:55:00|28483.8|28481.4|28544.3|28541.9|28545.8|28543.4|28482.8|28480.4|1767
1598551200000|2020-08-27 18:00:00|28543.8|28541.4|28589.3|28586.9|28592.3|28589.9|28536.3|28533.9|1655
1598551500000|2020-08-27 18:05:00|28589.8|28587.4|28568.3|28565.9|28591.3|28588.9|28565.8|28563.4|887
1598551800000|2020-08-27 18:10:00|28568.8|28566.4|28578.3|28575.9|28594.3|28591.9|28565.3|28562.9|1196
1598552100000|2020-08-27 18:15:00|28576.3|28573.9|28573.3|28570.9|28595.3|28592.9|28565.3|28562.9|757
1598552400000|2020-08-27 18:20:00|28572.8|28570.4|28563.8|28561.4|28576.3|28573.9|28553.3|28550.9|740
1598552700000|2020-08-27 18:25:00|28564.3|28561.9|28595.3|28592.9|28595.3|28592.9|28562.3|28559.9|1064
1598553000000|2020-08-27 18:30:00|28594.8|28592.4|28579.8|28577.4|28595.3|28592.9|28575.3|28572.9|752
1598553300000|2020-08-27 18:35:00|28580.3|28577.9|28593.3|28590.9|28602.3|28599.9|28580.3|28577.9|712
1598553600000|2020-08-27 18:40:00|28593.8|28591.4|28601.3|28598.9|28612.3|28609.9|28593.8|28591.4|603
1598553900000|2020-08-27 18:45:00|28601.8|28599.4|28588.3|28585.9|28615.3|28612.9|28588.3|28585.9|801
1598554200000|2020-08-27 18:50:00|28588.8|28586.4|28576.3|28573.9|28601.3|28598.9|28572.3|28569.9|893
1598554500000|2020-08-27 18:55:00|28576.8|28574.4|28588.3|28585.9|28594.3|28591.9|28573.8|28571.4|873
1598554800000|2020-08-27 19:00:00|28588.8|28586.4|28596.3|28593.9|28610.3|28607.9|28588.3|28585.9|1089
1598555100000|2020-08-27 19:05:00|28595.8|28593.4|28605.8|28603.4|28611.3|28608.9|28569.3|28566.9|1624
1598555400000|2020-08-27 19:10:00|28605.3|28602.9|28596.3|28593.9|28618.3|28615.9|28588.3|28585.9|1307
1598555700000|2020-08-27 19:15:00|28595.8|28593.4|28621.3|28618.9|28623.3|28620.9|28587.8|28585.4|1129
1598556000000|2020-08-27 19:20:00|28619.6|28617.2|28615.6|28613.2|28637.6|28635.2|28612.6|28610.2|1453
1598556300000|2020-08-27 19:25:00|28616.1|28613.7|28609.6|28607.2|28618.6|28616.2|28597.6|28595.2|1166
1598556600000|2020-08-27 19:30:00|28610.1|28607.7|28596.1|28593.7|28612.1|28609.7|28589.1|28586.7|1198
1598556900000|2020-08-27 19:35:00|28595.6|28593.2|28576.6|28574.2|28601.1|28598.7|28575.6|28573.2|1182
1598557200000|2020-08-27 19:40:00|28576.1|28573.7|28561.6|28559.2|28595.6|28593.2|28557.6|28555.2|1414
1598557500000|2020-08-27 19:45:00|28562.1|28559.7|28554.1|28551.7|28583.6|28581.2|28548.1|28545.7|1873
1598557800000|2020-08-27 19:50:00|28554.6|28552.2|28532.6|28530.2|28554.6|28552.2|28526.6|28524.2|3223
1598558100000|2020-08-27 19:55:00|28532.1|28529.7|28500.6|28498.2|28542.6|28540.2|28494.6|28492.2|4438
1598558400000|2020-08-27 20:00:00|28494.7|28492.3|28511.4|28506.6|28519.4|28514.6|28471.9|28467.1|2415
1598558700000|2020-08-27 20:05:00|28513.4|28508.6|28520.9|28516.1|28536.4|28531.6|28512.9|28508.1|918
1598559000000|2020-08-27 20:10:00|28520.4|28515.6|28514.6|28504.8|28524.9|28520.1|28504.9|28500.1|579
1598559300000|2020-08-27 20:15:00|28514.4|28504.6|28511.9|28502.1|28514.4|28504.6|28509.4|28499.6|0
1598559600000|2020-08-27 20:20:00|28511.7|28501.9|28512.1|28502.3|28512.9|28503.1|28511.4|28501.6|0
1598559900000|2020-08-27 20:25:00|28512.2|28502.4|28512.1|28502.3|28517.1|28507.3|28511.3|28501.5|0
1598560200000|2020-08-27 20:30:00|28513.9|28509.1|28533.9|28529.1|28533.9|28529.1|28505.9|28501.1|193
1598560500000|2020-08-27 20:35:00|28532.9|28528.1|28540.9|28536.1|28544.9|28540.1|28529.9|28525.1|132
1598560800000|2020-08-27 20:40:00|28543.9|28539.1|28538.9|28534.1|28548.9|28544.1|28537.9|28533.1|64
1598561100000|2020-08-27 20:45:00|28539.9|28535.1|28534.9|28530.1|28540.9|28536.1|28531.9|28527.1|134
1598561400000|2020-08-27 20:50:00|28536.9|28532.1|28523.9|28519.1|28536.9|28532.1|28520.9|28516.1|88
1598561700000|2020-08-27 20:55:00|28522.9|28518.1|28544.2|28534.4|28545.9|28541.1|28522.9|28518.1|61
1598562000000|2020-08-27 21:00:00|28543|28533.2|28539.9|28530.1|28543.7|28533.9|28539.9|28530.1|0
1598562300000|2020-08-27 21:05:00|28540|28530.2|28535.9|28526.1|28540|28530.2|28535.5|28525.7|0
1598562600000|2020-08-27 21:10:00|28538.5|28528.7|28538.1|28528.3|28539.1|28529.3|28535.6|28525.8|0
1598562900000|2020-08-27 21:15:00|28538.2|28528.4|28536.8|28527|28538.4|28528.6|28536.8|28527|0
1598563200000|2020-08-27 21:20:00|28536.9|28527.1|28537.6|28527.8|28539.3|28529.5|28536.9|28527.1|0
1598563500000|2020-08-27 21:25:00|28537.5|28527.7|28536.6|28526.8|28537.5|28527.7|28536.6|28526.8|0
1598563800000|2020-08-27 21:30:00|28537.5|28527.7|28538.8|28529|28539.1|28529.3|28536.9|28527.1|0
1598564100000|2020-08-27 21:35:00|28539.1|28529.3|28538.7|28528.9|28539.7|28529.9|28538.7|28528.9|0
1598564400000|2020-08-27 21:40:00|28538.4|28528.6|28539.5|28529.7|28539.5|28529.7|28538.4|28528.6|0
1598564700000|2020-08-27 21:45:00|28538.4|28528.6|28539.4|28529.6|28539.4|28529.6|28538|28528.2|0
1598565000000|2020-08-27 21:50:00|28540.1|28530.3|28541.4|28531.6|28543.1|28533.3|28540.1|28530.3|0
1598565300000|2020-08-27 21:55:00|28542.1|28532.3|28541.8|28532|28542.1|28532.3|28541.4|28531.6|0
1598565600000|2020-08-27 22:00:00|28555.9|28551.1|28538.9|28534.1|28555.9|28551.1|28536.9|28532.1|178
1598565900000|2020-08-27 22:05:00|28539.4|28534.6|28550.9|28546.1|28550.9|28546.1|28535.9|28531.1|59
1598566200000|2020-08-27 22:10:00|28551.4|28546.6|28555.9|28551.1|28558.9|28554.1|28548.9|28544.1|94
1598566500000|2020-08-27 22:15:00|28556.4|28551.6|28550.9|28546.1|28556.9|28552.1|28548.9|28544.1|18
1598566800000|2020-08-27 22:20:00|28551.4|28546.6|28547.9|28543.1|28552.9|28548.1|28545.9|28541.1|34
1598567100000|2020-08-27 22:25:00|28548.4|28543.6|28549.9|28545.1|28550.9|28546.1|28545.4|28540.6|32
1598567400000|2020-08-27 22:30:00|28550.4|28545.6|28555.9|28551.1|28556.9|28552.1|28545.9|28541.1|47
1598567700000|2020-08-27 22:35:00|28556.4|28551.6|28560.4|28555.6|28560.4|28555.6|28550.9|28546.1|68
1598568000000|2020-08-27 22:40:00|28559.9|28555.1|28563.4|28558.6|28565.4|28560.6|28557.9|28553.1|42
1598568300000|2020-08-27 22:45:00|28563.9|28559.1|28545.9|28541.1|28563.9|28559.1|28544.9|28540.1|67
1598568600000|2020-08-27 22:50:00|28546.4|28541.6|28545.4|28540.6|28547.9|28543.1|28542.4|28537.6|30
1598568900000|2020-08-27 22:55:00|28545.9|28541.1|28545.9|28541.1|28547.4|28542.6|28542.4|28537.6|54
1598569200000|2020-08-27 23:00:00|28546.4|28541.6|28540.9|28536.1|28547.9|28543.1|28538.4|28533.6|50
1598569500000|2020-08-27 23:05:00|28541.4|28536.6|28538.9|28534.1|28541.9|28537.1|28538.9|28534.1|13
1598569800000|2020-08-27 23:10:00|28538.4|28533.6|28540.9|28536.1|28542.9|28538.1|28537.9|28533.1|35
1598570100000|2020-08-27 23:15:00|28540.4|28535.6|28548.9|28544.1|28549.4|28544.6|28539.9|28535.1|25
1598570400000|2020-08-27 23:20:00|28549.4|28544.6|28544.9|28540.1|28549.9|28545.1|28542.4|28537.6|52
1598570700000|2020-08-27 23:25:00|28544.4|28539.6|28542.9|28538.1|28545.4|28540.6|28541.9|28537.1|34
1598571000000|2020-08-27 23:30:00|28543.4|28538.6|28561.9|28557.1|28561.9|28557.1|28541.4|28536.6|120
1598571300000|2020-08-27 23:35:00|28562.4|28557.6|28566.9|28562.1|28572.9|28568.1|28560.9|28556.1|148
1598571600000|2020-08-27 23:40:00|28568.4|28563.6|28561.9|28557.1|28568.4|28563.6|28555.9|28551.1|55
1598571900000|2020-08-27 23:45:00|28561.4|28556.6|28566.9|28562.1|28569.9|28565.1|28559.9|28555.1|68
1598572200000|2020-08-27 23:50:00|28567.4|28562.6|28572.9|28568.1|28577.4|28572.6|28564.9|28560.1|168
1598572500000|2020-08-27 23:55:00|28573.4|28568.6|28575.9|28571.1|28580.4|28575.6|28567.9|28563.1|95
1598572800000|2020-08-28 00:00:00|28571.9|28567.1|28582.9|28578.1|28588.9|28584.1|28564.9|28560.1|234
1598573100000|2020-08-28 00:05:00|28583.4|28578.6|28585.4|28580.6|28590.9|28586.1|28576.9|28572.1|170
1598573400000|2020-08-28 00:10:00|28584.9|28580.1|28569.9|28565.1|28586.9|28582.1|28569.9|28565.1|182
1598573700000|2020-08-28 00:15:00|28569.4|28564.6|28558.9|28554.1|28580.9|28576.1|28557.9|28553.1|224
1598574000000|2020-08-28 00:20:00|28559.4|28554.6|28577.9|28573.1|28582.4|28577.6|28558.9|28554.1|142
1598574300000|2020-08-28 00:25:00|28578.4|28573.6|28571.9|28567.1|28579.4|28574.6|28566.9|28562.1|79
1598574600000|2020-08-28 00:30:00|28571.4|28566.6|28551.9|28547.1|28575.4|28570.6|28545.4|28540.6|197
1598574900000|2020-08-28 00:35:00|28552.4|28547.6|28557.9|28553.1|28567.4|28562.6|28552.4|28547.6|77
1598575200000|2020-08-28 00:40:00|28558.4|28553.6|28547.9|28543.1|28564.9|28560.1|28545.9|28541.1|164
1598575500000|2020-08-28 00:45:00|28548.4|28543.6|28532.4|28527.6|28554.9|28550.1|28521.4|28516.6|231
1598575800000|2020-08-28 00:50:00|28531.9|28527.1|28541.9|28537.1|28545.9|28541.1|28527.9|28523.1|182
1598576100000|2020-08-28 00:55:00|28541.4|28536.6|28544.4|28539.6|28546.9|28542.1|28534.9|28530.1|71
1598576400000|2020-08-28 01:00:00|28544.9|28540.1|28555.4|28550.6|28561.9|28557.1|28534.4|28529.6|109
1598576700000|2020-08-28 01:05:00|28555.9|28551.1|28549.9|28545.1|28557.4|28552.6|28544.4|28539.6|93
1598577000000|2020-08-28 01:10:00|28550.4|28545.6|28560.4|28555.6|28560.4|28555.6|28549.9|28545.1|75
1598577300000|2020-08-28 01:15:00|28559.9|28555.1|28542.4|28537.6|28575.9|28571.1|28541.4|28536.6|210
1598577600000|2020-08-28 01:20:00|28542.9|28538.1|28548.9|28544.1|28550.9|28546.1|28538.4|28533.6|112
1598577900000|2020-08-28 01:25:00|28548.4|28543.6|28555.4|28550.6|28560.4|28555.6|28547.9|28543.1|116
1598578200000|2020-08-28 01:30:00|28555.9|28551.1|28564.9|28560.1|28565.9|28561.1|28547.9|28543.1|146
1598578500000|2020-08-28 01:35:00|28565.4|28560.6|28574.9|28570.1|28577.4|28572.6|28558.9|28554.1|134
1598578800000|2020-08-28 01:40:00|28575.4|28570.6|28590.9|28586.1|28592.4|28587.6|28574.4|28569.6|226
1598579100000|2020-08-28 01:45:00|28591.4|28586.6|28586.4|28581.6|28595.9|28591.1|28583.9|28579.1|189
1598579400000|2020-08-28 01:50:00|28586.9|28582.1|28600.4|28595.6|28602.4|28597.6|28586.9|28582.1|109
1598579700000|2020-08-28 01:55:00|28600.9|28596.1|28602.9|28598.1|28609.9|28605.1|28600.9|28596.1|197
1598580000000|2020-08-28 02:00:00|28603.4|28598.6|28614.9|28610.1|28616.4|28611.6|28603.4|28598.6|185
1598580300000|2020-08-28 02:05:00|28616.9|28612.1|28619.9|28615.1|28620.9|28616.1|28613.9|28609.1|119
1598580600000|2020-08-28 02:10:00|28620.4|28615.6|28634.9|28630.1|28636.9|28632.1|28616.9|28612.1|259
1598580900000|2020-08-28 02:15:00|28635.4|28630.6|28630.4|28625.6|28641.9|28637.1|28628.9|28624.1|159
1598581200000|2020-08-28 02:20:00|28630.9|28626.1|28633.9|28629.1|28637.4|28632.6|28629.9|28625.1|103
1598581500000|2020-08-28 02:25:00|28634.4|28629.6|28635.9|28631.1|28637.9|28633.1|28628.4|28623.6|88
1598581800000|2020-08-28 02:30:00|28635.4|28630.6|28622.4|28617.6|28651.4|28646.6|28620.9|28616.1|409
1598582100000|2020-08-28 02:35:00|28623.9|28619.1|28639.9|28635.1|28639.9|28635.1|28619.4|28614.6|168
1598582400000|2020-08-28 02:40:00|28640.4|28635.6|28642.4|28637.6|28645.9|28641.1|28635.9|28631.1|118
1598582700000|2020-08-28 02:45:00|28643.9|28639.1|28652.4|28647.6|28655.4|28650.6|28642.4|28637.6|178
1598583000000|2020-08-28 02:50:00|28652.9|28648.1|28709.9|28705.1|28730.4|28725.6|28652.9|28648.1|1281
1598583300000|2020-08-28 02:55:00|28711.4|28706.6|28735.4|28730.6|28738.4|28733.6|28710.9|28706.1|522
1598583600000|2020-08-28 03:00:00|28734.9|28730.1|28740.9|28736.1|28760.9|28756.1|28734.9|28730.1|628
1598583900000|2020-08-28 03:05:00|28742.4|28737.6|28729.9|28725.1|28750.9|28746.1|28726.9|28722.1|333
1598584200000|2020-08-28 03:10:00|28730.9|28726.1|28730.9|28726.1|28735.9|28731.1|28726.4|28721.6|210
1598584500000|2020-08-28 03:15:00|28730.4|28725.6|28723.9|28719.1|28736.4|28731.6|28720.9|28716.1|173
1598584800000|2020-08-28 03:20:00|28724.4|28719.6|28727.9|28723.1|28730.4|28725.6|28723.4|28718.6|113
1598585100000|2020-08-28 03:25:00|28727.4|28722.6|28727.9|28723.1|28732.4|28727.6|28724.9|28720.1|115
1598585400000|2020-08-28 03:30:00|28727.4|28722.6|28719.4|28714.6|28731.9|28727.1|28715.9|28711.1|116
1598585700000|2020-08-28 03:35:00|28718.9|28714.1|28722.9|28718.1|28725.9|28721.1|28717.4|28712.6|60
1598586000000|2020-08-28 03:40:00|28723.4|28718.6|28713.9|28709.1|28725.9|28721.1|28713.9|28709.1|82
1598586300000|2020-08-28 03:45:00|28715.9|28711.1|28724.4|28719.6|28730.9|28726.1|28715.4|28710.6|69
1598586600000|2020-08-28 03:50:00|28724.9|28720.1|28727.9|28723.1|28731.9|28727.1|28722.9|28718.1|67
1598586900000|2020-08-28 03:55:00|28728.4|28723.6|28726.4|28721.6|28729.4|28724.6|28724.4|28719.6|56
1598587200000|2020-08-28 04:00:00|28725.9|28721.1|28718.9|28714.1|28726.9|28722.1|28718.9|28714.1|68
1598587500000|2020-08-28 04:05:00|28719.4|28714.6|28714.4|28709.6|28722.9|28718.1|28714.4|28709.6|103
1598587800000|2020-08-28 04:10:00|28713.9|28709.1|28710.4|28705.6|28714.9|28710.1|28708.4|28703.6|207
1598588100000|2020-08-28 04:15:00|28710.9|28706.1|28706.4|28701.6|28710.9|28706.1|28705.4|28700.6|99
1598588400000|2020-08-28 04:20:00|28706.9|28702.1|28701.9|28697.1|28709.9|28705.1|28701.9|28697.1|101
1598588700000|2020-08-28 04:25:00|28702.4|28697.6|28703.9|28699.1|28705.4|28700.6|28701.4|28696.6|66
1598589000000|2020-08-28 04:30:00|28703.4|28698.6|28699.9|28695.1|28705.9|28701.1|28696.4|28691.6|98
1598589300000|2020-08-28 04:35:00|28699.4|28694.6|28695.9|28691.1|28705.4|28700.6|28695.9|28691.1|133
1598589600000|2020-08-28 04:40:00|28695.4|28690.6|28706.4|28701.6|28708.4|28703.6|28691.9|28687.1|165
1598589900000|2020-08-28 04:45:00|28706.9|28702.1|28709.9|28705.1|28714.4|28709.6|28706.4|28701.6|87
1598590200000|2020-08-28 04:50:00|28709.4|28704.6|28721.9|28717.1|28723.4|28718.6|28709.4|28704.6|82
1598590500000|2020-08-28 04:55:00|28720.9|28716.1|28724.9|28720.1|28725.9|28721.1|28719.4|28714.6|81
1598590800000|2020-08-28 05:00:00|28724.4|28719.6|28719.4|28714.6|28728.9|28724.1|28718.4|28713.6|207
1598591100000|2020-08-28 05:05:00|28718.9|28714.1|28651.9|28647.1|28719.9|28715.1|28642.9|28638.1|855
1598591400000|2020-08-28 05:10:00|28651.4|28646.6|28646.9|28642.1|28661.9|28657.1|28628.9|28624.1|1342
1598591700000|2020-08-28 05:15:00|28646.9|28642.1|28674.4|28669.6|28681.4|28676.6|28640.9|28636.1|610
1598592000000|2020-08-28 05:20:00|28674.9|28670.1|28691.9|28687.1|28703.9|28699.1|28667.4|28662.6|439
1598592300000|2020-08-28 05:25:00|28692.4|28687.6|28685.4|28680.6|28694.9|28690.1|28672.9|28668.1|308
1598592600000|2020-08-28 05:30:00|28684.9|28680.1|28679.4|28674.6|28690.9|28686.1|28676.4|28671.6|235
1598592900000|2020-08-28 05:35:00|28679.9|28675.1|28680.4|28675.6|28696.4|28691.6|28675.9|28671.1|238
1598593200000|2020-08-28 05:40:00|28680.9|28676.1|28660.9|28656.1|28680.9|28676.1|28652.9|28648.1|292
1598593500000|2020-08-28 05:45:00|28661.4|28656.6|28660.9|28656.1|28669.9|28665.1|28649.9|28645.1|251
1598593800000|2020-08-28 05:50:00|28659.4|28654.6|28671.4|28666.6|28671.4|28666.6|28652.9|28648.1|186
1598594100000|2020-08-28 05:55:00|28670.9|28666.1|28675.4|28670.6|28684.9|28680.1|28666.9|28662.1|188
1598594400000|2020-08-28 06:00:00|28674.8|28671.2|28681.8|28678.2|28693.3|28689.7|28671.3|28667.7|316
1598594700000|2020-08-28 06:05:00|28682.3|28678.7|28699.3|28695.7|28711.8|28708.2|28679.3|28675.7|406
1598595000000|2020-08-28 06:10:00|28699.8|28696.2|28695.3|28691.7|28707.3|28703.7|28688.3|28684.7|256
1598595300000|2020-08-28 06:15:00|28695.8|28692.2|28693.8|28690.2|28709.3|28705.7|28687.3|28683.7|137
1598595600000|2020-08-28 06:20:00|28693.3|28689.7|28688.8|28685.2|28696.3|28692.7|28684.3|28680.7|137
1598595900000|2020-08-28 06:25:00|28689.3|28685.7|28697.3|28693.7|28701.8|28698.2|28687.3|28683.7|76
1598596200000|2020-08-28 06:30:00|28697.8|28694.2|28702.3|28698.7|28707.8|28704.2|28697.8|28694.2|122
1598596500000|2020-08-28 06:35:00|28701.8|28698.2|28696.3|28692.7|28706.3|28702.7|28694.8|28691.2|94
1598596800000|2020-08-28 06:40:00|28696.8|28693.2|28693.3|28689.7|28697.8|28694.2|28684.3|28680.7|109
1598597100000|2020-08-28 06:45:00|28693.8|28690.2|28689.3|28685.7|28695.3|28691.7|28681.3|28677.7|99
1598597400000|2020-08-28 06:50:00|28689.8|28686.2|28669.3|28665.7|28691.8|28688.2|28668.3|28664.7|136
1598597700000|2020-08-28 06:55:00|28669.8|28666.2|28685.3|28681.7|28692.3|28688.7|28669.3|28665.7|233
1598598000000|2020-08-28 07:00:00|28681.3|28677.7|28655.3|28651.7|28686.3|28682.7|28652.3|28648.7|481
1598598300000|2020-08-28 07:05:00|28655.8|28652.2|28639.3|28635.7|28666.8|28663.2|28629.8|28626.2|588
1598598600000|2020-08-28 07:10:00|28638.8|28635.2|28614.3|28610.7|28638.8|28635.2|28614.3|28610.7|597
1598598900000|2020-08-28 07:15:00|28614.8|28611.2|28587.8|28584.2|28615.3|28611.7|28577.8|28574.2|699
1598599200000|2020-08-28 07:20:00|28587.3|28583.7|28549.3|28545.7|28587.3|28583.7|28541.3|28537.7|815
1598599500000|2020-08-28 07:25:00|28549.8|28546.2|28563.3|28559.7|28564.8|28561.2|28541.8|28538.2|519
1598599800000|2020-08-28 07:30:00|28563.8|28560.2|28524.8|28521.2|28564.3|28560.7|28512.8|28509.2|772
1598600100000|2020-08-28 07:35:00|28524.3|28520.7|28548.3|28544.7|28558.3|28554.7|28516.3|28512.7|656
1598600400000|2020-08-28 07:40:00|28547.8|28544.2|28578.8|28575.2|28582.3|28578.7|28524.3|28520.7|677
1598600700000|2020-08-28 07:45:00|28577.3|28573.7|28577.3|28573.7|28582.3|28578.7|28563.8|28560.2|556
1598601000000|2020-08-28 07:50:00|28577.8|28574.2|28569.3|28565.7|28577.8|28574.2|28546.3|28542.7|399
1598601300000|2020-08-28 07:55:00|28569.8|28566.2|28589.8|28586.2|28598.3|28594.7|28565.3|28561.7|515
1598601600000|2020-08-28 08:00:00|28590.3|28586.7|28594.3|28590.7|28596.3|28592.7|28568.8|28565.2|461
1598601900000|2020-08-28 08:05:00|28593.8|28590.2|28604.3|28600.7|28614.3|28610.7|28590.3|28586.7|574
1598602200000|2020-08-28 08:10:00|28604.8|28601.2|28617.3|28613.7|28619.8|28616.2|28597.3|28593.7|395
1598602500000|2020-08-28 08:15:00|28616.8|28613.2|28638.3|28634.7|28642.3|28638.7|28616.3|28612.7|541
1598602800000|2020-08-28 08:20:00|28637.8|28634.2|28664.8|28661.2|28668.3|28664.7|28633.3|28629.7|475
1598603100000|2020-08-28 08:25:00|28665.3|28661.7|28658.3|28654.7|28669.3|28665.7|28654.3|28650.7|259
1598603400000|2020-08-28 08:30:00|28657.8|28654.2|28640.3|28636.7|28667.8|28664.2|28637.3|28633.7|476
1598603700000|2020-08-28 08:35:00|28639.8|28636.2|28646.3|28642.7|28649.3|28645.7|28632.3|28628.7|241
1598604000000|2020-08-28 08:40:00|28646.8|28643.2|28641.3|28637.7|28649.3|28645.7|28630.3|28626.7|250
1598604300000|2020-08-28 08:45:00|28640.8|28637.2|28664.3|28660.7|28664.8|28661.2|28634.8|28631.2|321
1598604600000|2020-08-28 08:50:00|28663.8|28660.2|28663.3|28659.7|28665.3|28661.7|28650.3|28646.7|256
1598604900000|2020-08-28 08:55:00|28662.8|28659.2|28644.3|28640.7|28667.8|28664.2|28644.3|28640.7|214
1598605200000|2020-08-28 09:00:00|28645.3|28641.7|28649.3|28645.7|28657.3|28653.7|28631.3|28627.7|283
1598605500000|2020-08-28 09:05:00|28649.8|28646.2|28670.3|28666.7|28683.8|28680.2|28648.8|28645.2|361
1598605800000|2020-08-28 09:10:00|28669.8|28666.2|28679.3|28675.7|28680.8|28677.2|28663.3|28659.7|164
1598606100000|2020-08-28 09:15:00|28678.8|28675.2|28671.3|28667.7|28681.8|28678.2|28664.8|28661.2|132
1598606400000|2020-08-28 09:20:00|28671.8|28668.2|28658.3|28654.7|28680.3|28676.7|28654.8|28651.2|184
1598606700000|2020-08-28 09:25:00|28657.8|28654.2|28652.3|28648.7|28659.8|28656.2|28646.3|28642.7|173
1598607000000|2020-08-28 09:30:00|28651.8|28648.2|28641.3|28637.7|28654.3|28650.7|28639.3|28635.7|177
1598607300000|2020-08-28 09:35:00|28640.8|28637.2|28651.3|28647.7|28651.3|28647.7|28621.8|28618.2|320
1598607600000|2020-08-28 09:40:00|28650.8|28647.2|28660.3|28656.7|28666.3|28662.7|28649.8|28646.2|137
1598607900000|2020-08-28 09:45:00|28658.3|28654.7|28653.3|28649.7|28664.3|28660.7|28649.8|28646.2|102
1598608200000|2020-08-28 09:50:00|28654.8|28651.2|28659.8|28656.2|28668.3|28664.7|28654.3|28650.7|149
1598608500000|2020-08-28 09:55:00|28660.3|28656.7|28659.3|28655.7|28665.3|28661.7|28655.8|28652.2|119
1598608800000|2020-08-28 10:00:00|28658.8|28655.2|28638.3|28634.7|28667.3|28663.7|28637.3|28633.7|234
1598609100000|2020-08-28 10:05:00|28638.8|28635.2|28622.3|28618.7|28643.3|28639.7|28600.3|28596.7|379
1598609400000|2020-08-28 10:10:00|28622.8|28619.2|28604.8|28601.2|28624.8|28621.2|28599.8|28596.2|294
1598609700000|2020-08-28 10:15:00|28604.3|28600.7|28590.8|28587.2|28606.3|28602.7|28590.3|28586.7|379
1598610000000|2020-08-28 10:20:00|28591.8|28588.2|28584.3|28580.7|28591.8|28588.2|28574.3|28570.7|245
1598610300000|2020-08-28 10:25:00|28584.8|28581.2|28605.8|28602.2|28606.8|28603.2|28584.3|28580.7|303
1598610600000|2020-08-28 10:30:00|28605.3|28601.7|28607.3|28603.7|28615.3|28611.7|28598.3|28594.7|204
1598610900000|2020-08-28 10:35:00|28607.8|28604.2|28616.3|28612.7|28618.3|28614.7|28604.3|28600.7|163
1598611200000|2020-08-28 10:40:00|28615.8|28612.2|28617.3|28613.7|28621.8|28618.2|28608.8|28605.2|109
1598611500000|2020-08-28 10:45:00|28617.8|28614.2|28624.3|28620.7|28625.3|28621.7|28612.3|28608.7|97
1598611800000|2020-08-28 10:50:00|28624.8|28621.2|28633.3|28629.7|28633.8|28630.2|28622.3|28618.7|170
1598612100000|2020-08-28 10:55:00|28633.8|28630.2|28614.3|28610.7|28635.8|28632.2|28613.8|28610.2|222
1598612400000|2020-08-28 11:00:00|28616.8|28613.2|28630.3|28626.7|28633.3|28629.7|28616.8|28613.2|223
1598612700000|2020-08-28 11:05:00|28630.8|28627.2|28638.3|28634.7|28643.8|28640.2|28623.8|28620.2|276
1598613000000|2020-08-28 11:10:00|28638.8|28635.2|28642.3|28638.7|28652.3|28648.7|28633.8|28630.2|267
1598613300000|2020-08-28 11:15:00|28642.8|28639.2|28638.8|28635.2|28646.8|28643.2|28633.8|28630.2|192
1598613600000|2020-08-28 11:20:00|28639.3|28635.7|28642.8|28639.2|28648.8|28645.2|28638.8|28635.2|178
1598613900000|2020-08-28 11:25:00|28642.3|28638.7|28649.3|28645.7|28649.8|28646.2|28629.8|28626.2|367
1598614200000|2020-08-28 11:30:00|28649.8|28646.2|28652.3|28648.7|28659.3|28655.7|28641.3|28637.7|522
1598614500000|2020-08-28 11:35:00|28652.8|28649.2|28633.3|28629.7|28654.8|28651.2|28628.8|28625.2|198
1598614800000|2020-08-28 11:40:00|28633.8|28630.2|28633.8|28630.2|28635.3|28631.7|28626.3|28622.7|144
1598615100000|2020-08-28 11:45:00|28634.3|28630.7|28634.8|28631.2|28637.8|28634.2|28632.3|28628.7|68
1598615400000|2020-08-28 11:50:00|28635.3|28631.7|28646.3|28642.7|28652.8|28649.2|28634.3|28630.7|195
1598615700000|2020-08-28 11:55:00|28645.8|28642.2|28662.8|28659.2|28663.8|28660.2|28644.8|28641.2|230
1598616000000|2020-08-28 12:00:00|28663.8|28660.2|28664.3|28660.7|28673.8|28670.2|28657.8|28654.2|565
1598616300000|2020-08-28 12:05:00|28663.8|28660.2|28664.3|28660.7|28674.3|28670.7|28661.3|28657.7|255
1598616600000|2020-08-28 12:10:00|28664.8|28661.2|28662.3|28658.7|28675.8|28672.2|28659.3|28655.7|201
1598616900000|2020-08-28 12:15:00|28661.8|28658.2|28659.8|28656.2|28663.8|28660.2|28653.8|28650.2|140
1598617200000|2020-08-28 12:20:00|28659.3|28655.7|28667.3|28663.7|28674.8|28671.2|28657.3|28653.7|322
1598617500000|2020-08-28 12:25:00|28666.8|28663.2|28665.8|28662.2|28673.8|28670.2|28661.3|28657.7|202
1598617800000|2020-08-28 12:30:00|28665.3|28661.7|28665.3|28661.7|28672.3|28668.7|28658.3|28654.7|350
1598618100000|2020-08-28 12:35:00|28664.8|28661.2|28645.8|28642.2|28665.8|28662.2|28635.8|28632.2|386
1598618400000|2020-08-28 12:40:00|28646.3|28642.7|28646.8|28643.2|28652.3|28648.7|28638.3|28634.7|279
1598618700000|2020-08-28 12:45:00|28646.3|28642.7|28632.3|28628.7|28650.8|28647.2|28630.8|28627.2|315
1598619000000|2020-08-28 12:50:00|28631.8|28628.2|28632.3|28628.7|28638.8|28635.2|28628.3|28624.7|329
1598619300000|2020-08-28 12:55:00|28632.8|28629.2|28617.8|28614.2|28633.3|28629.7|28613.3|28609.7|370
1598619600000|2020-08-28 13:00:00|28616.8|28613.2|28639.3|28635.7|28640.8|28637.2|28615.3|28611.7|559
1598619900000|2020-08-28 13:05:00|28639.8|28636.2|28627.8|28624.2|28641.8|28638.2|28615.3|28611.7|377
1598620200000|2020-08-28 13:10:00|28628.3|28624.7|28622.3|28618.7|28632.8|28629.2|28610.8|28607.2|357
1598620500000|2020-08-28 13:15:00|28622.8|28619.2|28624.8|28621.2|28627.8|28624.2|28618.8|28615.2|135
1598620800000|2020-08-28 13:20:00|28625.3|28621.7|28629.8|28626.2|28630.8|28627.2|28623.8|28620.2|177
1598621100000|2020-08-28 13:25:00|28629.3|28625.7|28602.8|28599.2|28629.8|28626.2|28599.8|28596.2|522
1598621400000|2020-08-28 13:30:00|28602.2|28599.8|28534.7|28532.3|28611.7|28609.3|28494.2|28491.8|5443
1598621700000|2020-08-28 13:35:00|28535.2|28532.8|28539.2|28536.8|28562.7|28560.3|28520.2|28517.8|3216
1598622000000|2020-08-28 13:40:00|28539.7|28537.3|28559.2|28556.8|28564.7|28562.3|28530.7|28528.3|2235
1598622300000|2020-08-28 13:45:00|28559.7|28557.3|28574.7|28572.3|28582.2|28579.8|28540.2|28537.8|2295
1598622600000|2020-08-28 13:50:00|28574.2|28571.8|28586.7|28584.3|28597.7|28595.3|28560.7|28558.3|1614
1598622900000|2020-08-28 13:55:00|28586.2|28583.8|28584.2|28581.8|28588.7|28586.3|28558.7|28556.3|1215
1598623200000|2020-08-28 14:00:00|28584.7|28582.3|28556.2|28553.8|28590.2|28587.8|28544.7|28542.3|1820
1598623500000|2020-08-28 14:05:00|28556.7|28554.3|28551.2|28548.8|28563.2|28560.8|28528.2|28525.8|1755
1598623800000|2020-08-28 14:10:00|28551.7|28549.3|28533.2|28530.8|28563.7|28561.3|28526.2|28523.8|1533
1598624100000|2020-08-28 14:15:00|28533.7|28531.3|28544.7|28542.3|28551.7|28549.3|28511.2|28508.8|1934
1598624400000|2020-08-28 14:20:00|28544.2|28541.8|28546.2|28543.8|28558.7|28556.3|28532.2|28529.8|1408
1598624700000|2020-08-28 14:25:00|28546.7|28544.3|28533.2|28530.8|28557.2|28554.8|28532.2|28529.8|1142
1598625000000|2020-08-28 14:30:00|28533.7|28531.3|28510.7|28508.3|28562.2|28559.8|28507.2|28504.8|1808
1598625300000|2020-08-28 14:35:00|28510.2|28507.8|28523.2|28520.8|28526.2|28523.8|28485.2|28482.8|2208
1598625600000|2020-08-28 14:40:00|28523.7|28521.3|28540.2|28537.8|28544.2|28541.8|28518.2|28515.8|1354
1598625900000|2020-08-28 14:45:00|28539.2|28536.8|28543.7|28541.3|28545.2|28542.8|28514.2|28511.8|1295
1598626200000|2020-08-28 14:50:00|28544.2|28541.8|28539.2|28536.8|28548.7|28546.3|28511.2|28508.8|1602
1598626500000|2020-08-28 14:55:00|28539.7|28537.3|28516.7|28514.3|28541.2|28538.8|28490.2|28487.8|1356
1598626800000|2020-08-28 15:00:00|28517.2|28514.8|28530.7|28528.3|28530.7|28528.3|28504.2|28501.8|1226
1598627100000|2020-08-28 15:05:00|28530.2|28527.8|28549.2|28546.8|28560.2|28557.8|28530.2|28527.8|1538
1598627400000|2020-08-28 15:10:00|28548.7|28546.3|28558.2|28555.8|28563.2|28560.8|28540.7|28538.3|1066
1598627700000|2020-08-28 15:15:00|28557.7|28555.3|28564.7|28562.3|28571.2|28568.8|28549.2|28546.8|1023
1598628000000|2020-08-28 15:20:00|28565.2|28562.8|28573.7|28571.3|28582.7|28580.3|28564.7|28562.3|1307
1598628300000|2020-08-28 15:25:00|28573.2|28570.8|28580.9|28578.5|28585.4|28583|28570.2|28567.8|873
1598628600000|2020-08-28 15:30:00|28579.9|28577.5|28574.6|28572.2|28582.6|28580.2|28562.9|28560.5|1068
1598628900000|2020-08-28 15:35:00|28575.1|28572.7|28586.1|28583.7|28592.6|28590.2|28572.6|28570.2|1027
1598629200000|2020-08-28 15:40:00|28586.6|28584.2|28596.6|28594.2|28599.6|28597.2|28578.6|28576.2|773
1598629500000|2020-08-28 15:45:00|28595.6|28593.2|28589.6|28587.2|28600.1|28597.7|28584.1|28581.7|701
1598629800000|2020-08-28 15:50:00|28590.1|28587.7|28592.1|28589.7|28597.1|28594.7|28585.6|28583.2|608
1598630100000|2020-08-28 15:55:00|28592.6|28590.2|28588.6|28586.2|28602.1|28599.7|28588.6|28586.2|1011
1598630400000|2020-08-28 16:00:00|28587.6|28585.2|28594.6|28592.2|28595.6|28593.2|28575.6|28573.2|764
1598630700000|2020-08-28 16:05:00|28593.6|28591.2|28606.6|28604.2|28611.1|28608.7|28587.6|28585.2|669
1598631000000|2020-08-28 16:10:00|28607.1|28604.7|28611.6|28609.2|28613.6|28611.2|28604.6|28602.2|434
1598631300000|2020-08-28 16:15:00|28611.1|28608.7|28617.6|28615.2|28623.6|28621.2|28610.6|28608.2|718
1598631600000|2020-08-28 16:20:00|28618.1|28615.7|28605.6|28603.2|28624.6|28622.2|28602.6|28600.2|714
1598631900000|2020-08-28 16:25:00|28605.1|28602.7|28605.6|28603.2|28608.1|28605.7|28599.6|28597.2|462
1598632200000|2020-08-28 16:30:00|28605.1|28602.7|28600.6|28598.2|28615.6|28613.2|28597.6|28595.2|634
1598632500000|2020-08-28 16:35:00|28601.1|28598.7|28602.6|28600.2|28604.6|28602.2|28588.1|28585.7|698
1598632800000|2020-08-28 16:40:00|28602.1|28599.7|28618.1|28615.7|28625.6|28623.2|28601.1|28598.7|1210
1598633100000|2020-08-28 16:45:00|28617.6|28615.2|28633.1|28630.7|28639.6|28637.2|28617.1|28614.7|844
1598633400000|2020-08-28 16:50:00|28632.6|28630.2|28631.6|28629.2|28637.6|28635.2|28626.6|28624.2|1005
1598633700000|2020-08-28 16:55:00|28632.1|28629.7|28634.6|28632.2|28639.6|28637.2|28630.6|28628.2|491
1598634000000|2020-08-28 17:00:00|28634.1|28631.7|28623.6|28621.2|28635.6|28633.2|28621.6|28619.2|789
1598634300000|2020-08-28 17:05:00|28624.1|28621.7|28618.1|28615.7|28628.1|28625.7|28614.6|28612.2|683
1598634600000|2020-08-28 17:10:00|28618.6|28616.2|28595.1|28592.7|28620.1|28617.7|28593.6|28591.2|1472
1598634900000|2020-08-28 17:15:00|28593.1|28590.7|28605.1|28602.7|28620.6|28618.2|28593.1|28590.7|909
1598635200000|2020-08-28 17:20:00|28604.6|28602.2|28607.1|28604.7|28618.6|28616.2|28599.6|28597.2|617
1598635500000|2020-08-28 17:25:00|28606.6|28604.2|28571.1|28568.7|28607.1|28604.7|28570.1|28567.7|1183
1598635800000|2020-08-28 17:30:00|28571.6|28569.2|28570.6|28568.2|28584.6|28582.2|28563.6|28561.2|1300
1598636100000|2020-08-28 17:35:00|28570.1|28567.7|28575.6|28573.2|28583.6|28581.2|28567.1|28564.7|662
1598636400000|2020-08-28 17:40:00|28575.1|28572.7|28577.6|28575.2|28583.6|28581.2|28569.6|28567.2|619
1598636700000|2020-08-28 17:45:00|28578.1|28575.7|28568.6|28566.2|28587.6|28585.2|28567.6|28565.2|729
1598637000000|2020-08-28 17:50:00|28569.1|28566.7|28594.1|28591.7|28596.6|28594.2|28568.6|28566.2|848
1598637300000|2020-08-28 17:55:00|28594.6|28592.2|28586.6|28584.2|28596.6|28594.2|28581.6|28579.2|624
1598637600000|2020-08-28 18:00:00|28587.1|28584.7|28583.1|28580.7|28598.1|28595.7|28577.6|28575.2|1240
1598637900000|2020-08-28 18:05:00|28582.6|28580.2|28588.6|28586.2|28594.6|28592.2|28563.6|28561.2|1423
1598638200000|2020-08-28 18:10:00|28588.1|28585.7|28596.6|28594.2|28601.6|28599.2|28585.6|28583.2|620
1598638500000|2020-08-28 18:15:00|28597.1|28594.7|28611.6|28609.2|28611.6|28609.2|28592.6|28590.2|538
1598638800000|2020-08-28 18:20:00|28612.1|28609.7|28612.1|28609.7|28618.1|28615.7|28608.6|28606.2|634
1598639100000|2020-08-28 18:25:00|28612.6|28610.2|28615.6|28613.2|28618.1|28615.7|28608.6|28606.2|676
1598639400000|2020-08-28 18:30:00|28614.6|28612.2|28609.6|28607.2|28619.6|28617.2|28606.6|28604.2|609
1598639700000|2020-08-28 18:35:00|28610.1|28607.7|28617.6|28615.2|28623.1|28620.7|28609.6|28607.2|592
1598640000000|2020-08-28 18:40:00|28618.1|28615.7|28619.6|28617.2|28623.6|28621.2|28613.6|28611.2|471
1598640300000|2020-08-28 18:45:00|28620.6|28618.2|28650.1|28647.7|28654.6|28652.2|28618.6|28616.2|2382
1598640600000|2020-08-28 18:50:00|28650.6|28648.2|28642.6|28640.2|28656.1|28653.7|28638.6|28636.2|967
1598640900000|2020-08-28 18:55:00|28643.1|28640.7|28653.6|28651.2|28654.6|28652.2|28636.6|28634.2|654
1598641200000|2020-08-28 19:00:00|28654.6|28652.2|28657.6|28655.2|28660.6|28658.2|28646.6|28644.2|752
1598641500000|2020-08-28 19:05:00|28658.1|28655.7|28691.1|28688.7|28695.6|28693.2|28657.6|28655.2|1241
1598641800000|2020-08-28 19:10:00|28691.6|28689.2|28716.6|28714.2|28723.1|28720.7|28691.1|28688.7|1507
1598642100000|2020-08-28 19:15:00|28716.1|28713.7|28713.1|28710.7|28722.6|28720.2|28705.6|28703.2|984
1598642400000|2020-08-28 19:20:00|28713.5|28711.1|28716.5|28714.1|28734|28731.6|28713|28710.6|1348
1598642700000|2020-08-28 19:25:00|28716|28713.6|28716.5|28714.1|28732|28729.6|28715|28712.6|843
1598643000000|2020-08-28 19:30:00|28716|28713.6|28730|28727.6|28730.5|28728.1|28712.5|28710.1|937
1598643300000|2020-08-28 19:35:00|28730.5|28728.1|28722.5|28720.1|28732.5|28730.1|28713.5|28711.1|1001
1598643600000|2020-08-28 19:40:00|28722|28719.6|28729|28726.6|28733|28730.6|28718|28715.6|1113
1598643900000|2020-08-28 19:45:00|28729.5|28727.1|28708|28705.6|28731|28728.6|28707|28704.6|1210
1598644200000|2020-08-28 19:50:00|28705.5|28703.1|28684|28681.6|28725|28722.6|28679|28676.6|2833
1598644500000|2020-08-28 19:55:00|28683|28680.6|28666|28663.6|28706|28703.6|28660|28657.6|5332
1598644800000|2020-08-28 20:00:00|28648.3|28645.9|28644|28639.2|28667|28662.2|28644|28639.2|2667
1598645100000|2020-08-28 20:05:00|28644.5|28639.7|28638.5|28633.7|28649.5|28644.7|28633.5|28628.7|901
1598645400000|2020-08-28 20:10:00|28639|28634.2|28640|28630.2|28658|28653.2|28632.5|28627.7|1019
1598645700000|2020-08-28 20:15:00|28640.6|28630.8|28645.9|28636.1|28646.1|28636.3|28640.6|28630.8|3
1598646000000|2020-08-28 20:20:00|28646|28636.2|28646.8|28637|28647.4|28637.6|28645.9|28636.1|0
1598646300000|2020-08-28 20:25:00|28645.9|28636.1|28646.2|28636.4|28647.4|28637.6|28644.4|28634.6|0
1598646600000|2020-08-28 20:30:00|28643.1|28633.3|28648.5|28643.7|28649.5|28644.7|28630.5|28625.7|132
1598646900000|2020-08-28 20:35:00|28646.5|28641.7|28639.5|28634.7|28651.5|28646.7|28637.5|28632.7|70
1598647200000|2020-08-28 20:40:00|28643.5|28638.7|28650.5|28645.7|28650.5|28645.7|28637.5|28632.7|77
1598647500000|2020-08-28 20:45:00|28651.5|28646.7|28645.5|28640.7|28659.5|28654.7|28645.5|28640.7|79
1598647800000|2020-08-28 20:50:00|28647.5|28642.7|28655.5|28650.7|28659.5|28654.7|28643.5|28638.7|102
1598648100000|2020-08-28 20:55:00|28647.5|28642.7|28652.5|28642.7|28659.5|28654.7|28645.5|28640.7|52
1598824800000|2020-08-30 22:00:00|28685.5|28680.7|28705|28700.2|28712|28707.2|28684.5|28679.7|398
1598825100000|2020-08-30 22:05:00|28705.5|28700.7|28716.5|28711.7|28721|28716.2|28705.5|28700.7|116
1598825400000|2020-08-30 22:10:00|28717|28712.2|28742.5|28737.7|28748.5|28743.7|28717|28712.2|351
1598825700000|2020-08-30 22:15:00|28743|28738.2|28732.5|28727.7|28747.5|28742.7|28728.5|28723.7|200
1598826000000|2020-08-30 22:20:00|28732|28727.2|28726.5|28721.7|28734.5|28729.7|28721.5|28716.7|103
1598826300000|2020-08-30 22:25:00|28726|28721.2|28725.5|28720.7|28726.5|28721.7|28722.5|28717.7|35
1598826600000|2020-08-30 22:30:00|28726|28721.2|28724.5|28719.7|28727.5|28722.7|28722|28717.2|29
1598826900000|2020-08-30 22:35:00|28724|28719.2|28721.5|28716.7|28724.5|28719.7|28718|28713.2|75
1598827200000|2020-08-30 22:40:00|28722|28717.2|28726.5|28721.7|28728|28723.2|28721|28716.2|69
1598827500000|2020-08-30 22:45:00|28727|28722.2|28726.5|28721.7|28732.5|28727.7|28725|28720.2|89
1598827800000|2020-08-30 22:50:00|28726|28721.2|28718.5|28713.7|28726|28721.2|28716|28711.2|140
1598828100000|2020-08-30 22:55:00|28719|28714.2|28709.5|28704.7|28719|28714.2|28709|28704.2|61
1598828400000|2020-08-30 23:00:00|28710.5|28705.7|28716.5|28711.7|28718|28713.2|28709.5|28704.7|85
1598828700000|2020-08-30 23:05:00|28716|28711.2|28719.5|28714.7|28722.5|28717.7|28716|28711.2|38
1598829000000|2020-08-30 23:10:00|28720|28715.2|28712|28707.2|28720|28715.2|28711|28706.2|30
1598829300000|2020-08-30 23:15:00|28711.5|28706.7|28715.5|28710.7|28715.5|28710.7|28711|28706.2|27
1598829600000|2020-08-30 23:20:00|28715|28710.2|28724.5|28719.7|28724.5|28719.7|28714.5|28709.7|35
1598829900000|2020-08-30 23:25:00|28724|28719.2|28736.5|28731.7|28739.5|28734.7|28722.5|28717.7|112
1598830200000|2020-08-30 23:30:00|28737.5|28732.7|28728|28723.2|28737.5|28732.7|28724|28719.2|123
1598830500000|2020-08-30 23:35:00|28727.5|28722.7|28736.5|28731.7|28736.5|28731.7|28725|28720.2|67
1598830800000|2020-08-30 23:40:00|28737|28732.2|28738.5|28733.7|28745.5|28740.7|28736.5|28731.7|263
1598831100000|2020-08-30 23:45:00|28739|28734.2|28751.5|28746.7|28751.5|28746.7|28738|28733.2|223
1598831400000|2020-08-30 23:50:00|28752|28747.2|28761.5|28756.7|28761.5|28756.7|28748|28743.2|153
1598831700000|2020-08-30 23:55:00|28762|28757.2|28773.5|28768.7|28775.5|28770.7|28760|28755.2|258
1598832000000|2020-08-31 00:00:00|28774|28769.2|28792|28787.2|28794|28789.2|28768|28763.2|503
1598832300000|2020-08-31 00:05:00|28791.5|28786.7|28779.5|28774.7|28793|28788.2|28774|28769.2|381
1598832600000|2020-08-31 00:10:00|28780|28775.2|28784.5|28779.7|28791|28786.2|28775|28770.2|293
1598832900000|2020-08-31 00:15:00|28785|28780.2|28782.5|28777.7|28796|28791.2|28780.5|28775.7|291
1598833200000|2020-08-31 00:20:00|28782|28777.2|28778|28773.2|28787|28782.2|28774.5|28769.7|212
1598833500000|2020-08-31 00:25:00|28778.5|28773.7|28780.5|28775.7|28786|28781.2|28776.5|28771.7|107
1598833800000|2020-08-31 00:30:00|28781|28776.2|28797.5|28792.7|28798.5|28793.7|28779.5|28774.7|170
1598834100000|2020-08-31 00:35:00|28797|28792.2|28801|28796.2|28804.5|28799.7|28793.5|28788.7|256
1598834400000|2020-08-31 00:40:00|28801.5|28796.7|28807|28802.2|28807|28802.2|28793.5|28788.7|187
1598834700000|2020-08-31 00:45:00|28806.5|28801.7|28804.5|28799.7|28810|28805.2|28803|28798.2|140
1598835000000|2020-08-31 00:50:00|28805|28800.2|28797|28792.2|28807|28802.2|28797|28792.2|112
1598835300000|2020-08-31 00:55:00|28797.5|28792.7|28796.5|28791.7|28807|28802.2|28795|28790.2|134
1598835600000|2020-08-31 01:00:00|28796|28791.2|28797.5|28792.7|28806|28801.2|28790.5|28785.7|254
1598835900000|2020-08-31 01:05:00|28798|28793.2|28784.5|28779.7|28798|28793.2|28783|28778.2|167
1598836200000|2020-08-31 01:10:00|28784|28779.2|28771.5|28766.7|28785|28780.2|28764|28759.2|450
1598836500000|2020-08-31 01:15:00|28772|28767.2|28791.5|28786.7|28792.5|28787.7|28770.5|28765.7|311
1598836800000|2020-08-31 01:20:00|28791|28786.2|28795|28790.2|28795.5|28790.7|28782.5|28777.7|97
1598837100000|2020-08-31 01:25:00|28795.5|28790.7|28787.5|28782.7|28796|28791.2|28786|28781.2|103
1598837400000|2020-08-31 01:30:00|28788|28783.2|28780.5|28775.7|28797.5|28792.7|28775.5|28770.7|188
1598837700000|2020-08-31 01:35:00|28781|28776.2|28775.5|28770.7|28786|28781.2|28773.5|28768.7|110
1598838000000|2020-08-31 01:40:00|28773.5|28768.7|28780.5|28775.7|28782|28777.2|28773.5|28768.7|105
1598838300000|2020-08-31 01:45:00|28780|28775.2|28784.5|28779.7|28790.5|28785.7|28779|28774.2|113
1598838600000|2020-08-31 01:50:00|28785|28780.2|28780.5|28775.7|28790.5|28785.7|28778.5|28773.7|92
1598838900000|2020-08-31 01:55:00|28780|28775.2|28786|28781.2|28788|28783.2|28780|28775.2|86
1598839200000|2020-08-31 02:00:00|28786.5|28781.7|28784.5|28779.7|28792|28787.2|28784.5|28779.7|124
1598839500000|2020-08-31 02:05:00|28784|28779.2|28789.5|28784.7|28790.5|28785.7|28782.5|28777.7|97
1598839800000|2020-08-31 02:10:00|28789|28784.2|28800.5|28795.7|28804|28799.2|28789|28784.2|185
1598840100000|2020-08-31 02:15:00|28801|28796.2|28788.5|28783.7|28802|28797.2|28787.5|28782.7|174
1598840400000|2020-08-31 02:20:00|28789|28784.2|28788.5|28783.7|28792.5|28787.7|28783.5|28778.7|110
1598840700000|2020-08-31 02:25:00|28789|28784.2|28785|28780.2|28791|28786.2|28781.5|28776.7|71
1598841000000|2020-08-31 02:30:00|28785.5|28780.7|28794.5|28789.7|28801|28796.2|28784.5|28779.7|148
1598841300000|2020-08-31 02:35:00|28794|28789.2|28778.5|28773.7|28794.5|28789.7|28778|28773.2|94
1598841600000|2020-08-31 02:40:00|28779|28774.2|28779.5|28774.7|28784.5|28779.7|28776|28771.2|60
1598841900000|2020-08-31 02:45:00|28780|28775.2|28789.5|28784.7|28792|28787.2|28779|28774.2|65
1598842200000|2020-08-31 02:50:00|28789|28784.2|28786.5|28781.7|28792|28787.2|28784|28779.2|81
1598842500000|2020-08-31 02:55:00|28786|28781.2|28794.5|28789.7|28795|28790.2|28783.5|28778.7|42
1598842800000|2020-08-31 03:00:00|28795|28790.2|28789.5|28784.7|28796.5|28791.7|28788.5|28783.7|66
1598843100000|2020-08-31 03:05:00|28789|28784.2|28791.5|28786.7|28793.5|28788.7|28787|28782.2|58
1598843400000|2020-08-31 03:10:00|28791|28786.2|28786|28781.2|28792.5|28787.7|28786|28781.2|77
1598843700000|2020-08-31 03:15:00|28786.5|28781.7|28790|28785.2|28790|28785.2|28782|28777.2|95
1598844000000|2020-08-31 03:20:00|28789.5|28784.7|28790|28785.2|28793|28788.2|28786|28781.2|408
1598844300000|2020-08-31 03:25:00|28789.5|28784.7|28787.5|28782.7|28790.5|28785.7|28786.5|28781.7|41
1598844600000|2020-08-31 03:30:00|28788|28783.2|28788|28783.2|28791|28786.2|28785|28780.2|114
1598844900000|2020-08-31 03:35:00|28787.5|28782.7|28782.5|28777.7|28788.5|28783.7|28782|28777.2|74
1598845200000|2020-08-31 03:40:00|28782|28777.2|28786.5|28781.7|28789|28784.2|28777.5|28772.7|130
1598845500000|2020-08-31 03:45:00|28787|28782.2|28794.5|28789.7|28795|28790.2|28784.5|28779.7|109
1598845800000|2020-08-31 03:50:00|28794|28789.2|28791|28786.2|28799|28794.2|28791|28786.2|121
1598846100000|2020-08-31 03:55:00|28791.5|28786.7|28796.5|28791.7|28796.5|28791.7|28789|28784.2|72
1598846400000|2020-08-31 04:00:00|28796|28791.2|28790.5|28785.7|28798|28793.2|28788|28783.2|59
1598846700000|2020-08-31 04:05:00|28790|28785.2|28788|28783.2|28791|28786.2|28787|28782.2|51
1598847000000|2020-08-31 04:10:00|28787.5|28782.7|28785.5|28780.7|28788.5|28783.7|28782.5|28777.7|57
1598847300000|2020-08-31 04:15:00|28786|28781.2|28786|28781.2|28789.5|28784.7|28784|28779.2|40
1598847600000|2020-08-31 04:20:00|28785.5|28780.7|28791.5|28786.7|28792|28787.2|28785|28780.2|49
1598847900000|2020-08-31 04:25:00|28793.5|28788.7|28792.5|28787.7|28794.5|28789.7|28791.5|28786.7|47
1598848200000|2020-08-31 04:30:00|28793|28788.2|28784.5|28779.7|28794|28789.2|28784|28779.2|79
1598848500000|2020-08-31 04:35:00|28784|28779.2|28778.5|28773.7|28784.5|28779.7|28778|28773.2|102
1598848800000|2020-08-31 04:40:00|28778|28773.2|28780.5|28775.7|28784.5|28779.7|28777.5|28772.7|85
1598849100000|2020-08-31 04:45:00|28780|28775.2|28779.5|28774.7|28782|28777.2|28778|28773.2|34
1598849400000|2020-08-31 04:50:00|28779|28774.2|28775.5|28770.7|28780|28775.2|28772|28767.2|89
1598849700000|2020-08-31 04:55:00|28775|28770.2|28769.5|28764.7|28776|28771.2|28769.5|28764.7|79
1598850000000|2020-08-31 05:00:00|28770.5|28765.7|28764.5|28759.7|28771.5|28766.7|28759|28754.2|255
1598850300000|2020-08-31 05:05:00|28764|28759.2|28759.5|28754.7|28764|28759.2|28757|28752.2|104
1598850600000|2020-08-31 05:10:00|28759|28754.2|28759.5|28754.7|28764.5|28759.7|28757|28752.2|118
1598850900000|2020-08-31 05:15:00|28760|28755.2|28755.5|28750.7|28760.5|28755.7|28751.5|28746.7|173
1598851200000|2020-08-31 05:20:00|28755|28750.2|28753|28748.2|28759.5|28754.7|28752|28747.2|72
1598851500000|2020-08-31 05:25:00|28752.5|28747.7|28736.5|28731.7|28756|28751.2|28735|28730.2|307
1598851800000|2020-08-31 05:30:00|28736|28731.2|28740.5|28735.7|28742|28737.2|28734.5|28729.7|258
1598852100000|2020-08-31 05:35:00|28740|28735.2|28738.5|28733.7|28740.5|28735.7|28733|28728.2|177
1598852400000|2020-08-31 05:40:00|28738|28733.2|28743.5|28738.7|28748|28743.2|28735|28730.2|168
1598852700000|2020-08-31 05:45:00|28743|28738.2|28753.5|28748.7|28755|28750.2|28740.5|28735.7|115
1598853000000|2020-08-31 05:50:00|28754|28749.2|28750.5|28745.7|28754.5|28749.7|28745.5|28740.7|87
1598853300000|2020-08-31 05:55:00|28751|28746.2|28739.5|28734.7|28751.5|28746.7|28739.5|28734.7|119
1598853600000|2020-08-31 06:00:00|28738.9|28735.3|28741.9|28738.3|28753.9|28750.3|28737.4|28733.8|319
1598853900000|2020-08-31 06:05:00|28741.4|28737.8|28731.4|28727.8|28743.4|28739.8|28727.4|28723.8|250
1598854200000|2020-08-31 06:10:00|28731.9|28728.3|28727.9|28724.3|28733.4|28729.8|28726.9|28723.3|131
1598854500000|2020-08-31 06:15:00|28728.4|28724.8|28710.9|28707.3|28728.4|28724.8|28710.4|28706.8|280
1598854800000|2020-08-31 06:20:00|28710.4|28706.8|28712.9|28709.3|28714.4|28710.8|28704.4|28700.8|221
1598855100000|2020-08-31 06:25:00|28712.4|28708.8|28704.9|28701.3|28719.9|28716.3|28704.4|28700.8|419
1598855400000|2020-08-31 06:30:00|28705.4|28701.8|28709.9|28706.3|28710.9|28707.3|28694.9|28691.3|393
1598855700000|2020-08-31 06:35:00|28710.4|28706.8|28716.9|28713.3|28721.4|28717.8|28706.9|28703.3|201
1598856000000|2020-08-31 06:40:00|28716.4|28712.8|28710.9|28707.3|28718.9|28715.3|28705.9|28702.3|339
1598856300000|2020-08-31 06:45:00|28711.4|28707.8|28722.9|28719.3|28723.4|28719.8|28706.9|28703.3|335
1598856600000|2020-08-31 06:50:00|28723.4|28719.8|28721.9|28718.3|28726.9|28723.3|28714.4|28710.8|243
1598856900000|2020-08-31 06:55:00|28721.4|28717.8|28716.4|28712.8|28725.4|28721.8|28715.9|28712.3|148
1598857200000|2020-08-31 07:00:00|28716.9|28713.3|28745.9|28742.3|28746.4|28742.8|28704.9|28701.3|752
1598857500000|2020-08-31 07:05:00|28746.4|28742.8|28729.9|28726.3|28749.9|28746.3|28720.9|28717.3|498
1598857800000|2020-08-31 07:10:00|28730.4|28726.8|28735.9|28732.3|28745.4|28741.8|28725.9|28722.3|176
1598858100000|2020-08-31 07:15:00|28736.4|28732.8|28709.9|28706.3|28744.9|28741.3|28709.4|28705.8|245
1598858400000|2020-08-31 07:20:00|28710.4|28706.8|28709.9|28706.3|28715.4|28711.8|28701.9|28698.3|229
1598858700000|2020-08-31 07:25:00|28709.4|28705.8|28713.4|28709.8|28716.9|28713.3|28698.4|28694.8|297
1598859000000|2020-08-31 07:30:00|28713.9|28710.3|28722.9|28719.3|28730.4|28726.8|28713.4|28709.8|271
1598859300000|2020-08-31 07:35:00|28723.4|28719.8|28711.9|28708.3|28726.9|28723.3|28710.9|28707.3|314
1598859600000|2020-08-31 07:40:00|28710.9|28707.3|28711.9|28708.3|28725.4|28721.8|28708.4|28704.8|280
1598859900000|2020-08-31 07:45:00|28711.4|28707.8|28713.4|28709.8|28714.9|28711.3|28702.4|28698.8|274
1598860200000|2020-08-31 07:50:00|28713.9|28710.3|28722.4|28718.8|28726.9|28723.3|28709.9|28706.3|157
1598860500000|2020-08-31 07:55:00|28721.9|28718.3|28726.9|28723.3|28731.9|28728.3|28719.9|28716.3|168
1598860800000|2020-08-31 08:00:00|28726.4|28722.8|28713.9|28710.3|28734.4|28730.8|28712.4|28708.8|715
1598861100000|2020-08-31 08:05:00|28714.4|28710.8|28695.9|28692.3|28720.4|28716.8|28695.9|28692.3|608
1598861400000|2020-08-31 08:10:00|28698.9|28695.3|28712.4|28708.8|28713.9|28710.3|28698.9|28695.3|221
1598861700000|2020-08-31 08:15:00|28712.9|28709.3|28717.9|28714.3|28727.4|28723.8|28709.4|28705.8|277
1598862000000|2020-08-31 08:20:00|28717.4|28713.8|28727.4|28723.8|28731.4|28727.8|28715.9|28712.3|191
1598862300000|2020-08-31 08:25:00|28727.9|28724.3|28717.9|28714.3|28729.4|28725.8|28714.9|28711.3|128
1598862600000|2020-08-31 08:30:00|28717.4|28713.8|28726.4|28722.8|28729.4|28725.8|28716.9|28713.3|118
1598862900000|2020-08-31 08:35:00|28725.9|28722.3|28733.4|28729.8|28736.4|28732.8|28725.4|28721.8|151
1598863200000|2020-08-31 08:40:00|28732.9|28729.3|28724.9|28721.3|28743.4|28739.8|28724.9|28721.3|387
1598863500000|2020-08-31 08:45:00|28725.4|28721.8|28738.9|28735.3|28743.9|28740.3|28722.4|28718.8|125
1598863800000|2020-08-31 08:50:00|28738.4|28734.8|28731.9|28728.3|28738.9|28735.3|28730.9|28727.3|62
1598864100000|2020-08-31 08:55:00|28732.4|28728.8|28728.9|28725.3|28734.9|28731.3|28725.9|28722.3|57
1598864400000|2020-08-31 09:00:00|28728.4|28724.8|28720.9|28717.3|28734.9|28731.3|28715.4|28711.8|181
1598864700000|2020-08-31 09:05:00|28721.4|28717.8|28713.4|28709.8|28722.9|28719.3|28710.4|28706.8|139
1598865000000|2020-08-31 09:10:00|28713.9|28710.3|28714.9|28711.3|28717.9|28714.3|28707.9|28704.3|149
1598865300000|2020-08-31 09:15:00|28715.4|28711.8|28713.9|28710.3|28716.9|28713.3|28709.4|28705.8|82
1598865600000|2020-08-31 09:20:00|28714.4|28710.8|28718.9|28715.3|28721.4|28717.8|28711.9|28708.3|65
1598865900000|2020-08-31 09:25:00|28718.4|28714.8|28711.4|28707.8|28719.9|28716.3|28704.4|28700.8|154
1598866200000|2020-08-31 09:30:00|28712.9|28709.3|28706.9|28703.3|28712.9|28709.3|28704.4|28700.8|61
1598866500000|2020-08-31 09:35:00|28706.4|28702.8|28710.9|28707.3|28713.4|28709.8|28705.4|28701.8|66
1598866800000|2020-08-31 09:40:00|28710.4|28706.8|28709.9|28706.3|28712.4|28708.8|28704.9|28701.3|91
1598867100000|2020-08-31 09:45:00|28710.4|28706.8|28713.9|28710.3|28717.9|28714.3|28706.4|28702.8|120
1598867400000|2020-08-31 09:50:00|28713.4|28709.8|28714.9|28711.3|28723.4|28719.8|28712.4|28708.8|177
1598867700000|2020-08-31 09:55:00|28714.4|28710.8|28702.9|28699.3|28715.4|28711.8|28701.4|28697.8|189
1598868000000|2020-08-31 10:00:00|28703.9|28700.3|28698.9|28695.3|28705.4|28701.8|28696.4|28692.8|322
1598868300000|2020-08-31 10:05:00|28699.4|28695.8|28674.4|28670.8|28699.4|28695.8|28672.4|28668.8|466
1598868600000|2020-08-31 10:10:00|28673.4|28669.8|28674.4|28670.8|28680.4|28676.8|28671.4|28667.8|227
1598868900000|2020-08-31 10:15:00|28673.9|28670.3|28681.9|28678.3|28683.4|28679.8|28670.4|28666.8|202
1598869200000|2020-08-31 10:20:00|28681.4|28677.8|28682.4|28678.8|28686.4|28682.8|28678.9|28675.3|144
1598869500000|2020-08-31 10:25:00|28682.9|28679.3|28686.4|28682.8|28688.9|28685.3|28676.4|28672.8|154
1598869800000|2020-08-31 10:30:00|28685.9|28682.3|28680.9|28677.3|28689.4|28685.8|28678.9|28675.3|189
1598870100000|2020-08-31 10:35:00|28680.4|28676.8|28678.4|28674.8|28680.4|28676.8|28669.4|28665.8|176
1598870400000|2020-08-31 10:40:00|28678.9|28675.3|28659.9|28656.3|28678.9|28675.3|28653.9|28650.3|397
1598870700000|2020-08-31 10:45:00|28660.4|28656.8|28677.4|28673.8|28677.4|28673.8|28656.9|28653.3|196
1598871000000|2020-08-31 10:50:00|28677.9|28674.3|28667.4|28663.8|28681.4|28677.8|28666.9|28663.3|191
1598871300000|2020-08-31 10:55:00|28666.9|28663.3|28672.4|28668.8|28676.4|28672.8|28665.4|28661.8|206
1598871600000|2020-08-31 11:00:00|28670.9|28667.3|28669.4|28665.8|28671.9|28668.3|28655.9|28652.3|378
1598871900000|2020-08-31 11:05:00|28668.9|28665.3|28675.4|28671.8|28675.4|28671.8|28653.9|28650.3|370
1598872200000|2020-08-31 11:10:00|28677.4|28673.8|28680.4|28676.8|28685.4|28681.8|28672.9|28669.3|177
1598872500000|2020-08-31 11:15:00|28680.9|28677.3|28693.9|28690.3|28695.4|28691.8|28679.4|28675.8|221
1598872800000|2020-08-31 11:20:00|28694.4|28690.8|28697.9|28694.3|28699.4|28695.8|28689.4|28685.8|178
1598873100000|2020-08-31 11:25:00|28698.4|28694.8|28698.9|28695.3|28701.9|28698.3|28692.4|28688.8|244
1598873400000|2020-08-31 11:30:00|28698.4|28694.8|28694.4|28690.8|28698.9|28695.3|28687.4|28683.8|263
1598873700000|2020-08-31 11:35:00|28693.9|28690.3|28686.4|28682.8|28693.9|28690.3|28678.4|28674.8|278
1598874000000|2020-08-31 11:40:00|28685.9|28682.3|28680.9|28677.3|28685.9|28682.3|28671.9|28668.3|322
1598874300000|2020-08-31 11:45:00|28680.4|28676.8|28680.4|28676.8|28681.4|28677.8|28673.9|28670.3|124
1598874600000|2020-08-31 11:50:00|28679.9|28676.3|28661.9|28658.3|28681.9|28678.3|28661.4|28657.8|243
1598874900000|2020-08-31 11:55:00|28662.4|28658.8|28675.9|28672.3|28677.4|28673.8|28659.9|28656.3|303
1598875200000|2020-08-31 12:00:00|28676.4|28672.8|28666.9|28663.3|28676.4|28672.8|28662.9|28659.3|404
1598875500000|2020-08-31 12:05:00|28666.4|28662.8|28653.9|28650.3|28672.4|28668.8|28649.9|28646.3|392
1598875800000|2020-08-31 12:10:00|28653.4|28649.8|28645.9|28642.3|28664.4|28660.8|28642.9|28639.3|394
1598876100000|2020-08-31 12:15:00|28645.4|28641.8|28634.4|28630.8|28653.9|28650.3|28631.9|28628.3|558
1598876400000|2020-08-31 12:20:00|28634.9|28631.3|28634.9|28631.3|28642.4|28638.8|28631.4|28627.8|460
1598876700000|2020-08-31 12:25:00|28635.4|28631.8|28639.9|28636.3|28639.9|28636.3|28623.9|28620.3|515
1598877000000|2020-08-31 12:30:00|28640.4|28636.8|28652.9|28649.3|28653.4|28649.8|28635.9|28632.3|720
1598877300000|2020-08-31 12:35:00|28653.4|28649.8|28655.4|28651.8|28659.4|28655.8|28649.4|28645.8|403
1598877600000|2020-08-31 12:40:00|28655.9|28652.3|28673.4|28669.8|28673.4|28669.8|28650.4|28646.8|381
1598877900000|2020-08-31 12:45:00|28672.4|28668.8|28663.9|28660.3|28673.4|28669.8|28659.4|28655.8|286
1598878200000|2020-08-31 12:50:00|28664.4|28660.8|28654.9|28651.3|28672.4|28668.8|28654.9|28651.3|243
1598878500000|2020-08-31 12:55:00|28655.4|28651.8|28647.9|28644.3|28663.4|28659.8|28636.9|28633.3|590
1598878800000|2020-08-31 13:00:00|28646.4|28642.8|28590.9|28587.3|28649.9|28646.3|28590.4|28586.8|1589
1598879100000|2020-08-31 13:05:00|28591.9|28588.3|28606.4|28602.8|28623.4|28619.8|28589.9|28586.3|972
1598879400000|2020-08-31 13:10:00|28608.9|28605.3|28605.4|28601.8|28616.9|28613.3|28596.4|28592.8|573
1598879700000|2020-08-31 13:15:00|28604.9|28601.3|28610.4|28606.8|28611.9|28608.3|28597.4|28593.8|523
1598880000000|2020-08-31 13:20:00|28610.9|28607.3|28607.4|28603.8|28615.9|28612.3|28605.4|28601.8|360
1598880300000|2020-08-31 13:25:00|28606.9|28603.3|28595.9|28592.3|28607.4|28603.8|28585.9|28582.3|1363
1598880600000|2020-08-31 13:30:00|28595.8|28593.4|28525.8|28523.4|28605.8|28603.4|28512.8|28510.4|7968
1598880900000|2020-08-31 13:35:00|28525.3|28522.9|28545.8|28543.4|28546.8|28544.4|28496.3|28493.9|6456
1598881200000|2020-08-31 13:40:00|28546.3|28543.9|28522.8|28520.4|28558.8|28556.4|28511.8|28509.4|5829
1598881500000|2020-08-31 13:45:00|28522.3|28519.9|28532.8|28530.4|28545.8|28543.4|28516.3|28513.9|3769
1598881800000|2020-08-31 13:50:00|28533.3|28530.9|28491.8|28489.4|28534.3|28531.9|28484.8|28482.4|3555
1598882100000|2020-08-31 13:55:00|28492.3|28489.9|28495.8|28493.4|28509.8|28507.4|28481.3|28478.9|2418
1598882400000|2020-08-31 14:00:00|28494.8|28492.4|28497.3|28494.9|28500.8|28498.4|28476.8|28474.4|2361
1598882700000|2020-08-31 14:05:00|28496.8|28494.4|28490.8|28488.4|28501.8|28499.4|28469.3|28466.9|2830
1598883000000|2020-08-31 14:10:00|28492.4|28490|28477.9|28475.5|28504.9|28502.5|28460.9|28458.5|2904
1598883300000|2020-08-31 14:15:00|28478.4|28476|28479.4|28477|28482.9|28480.5|28448.4|28446|2478
1598883600000|2020-08-31 14:20:00|28478.9|28476.5|28474.4|28472|28491.4|28489|28471.4|28469|1707
1598883900000|2020-08-31 14:25:00|28474.9|28472.5|28462.4|28460|28477.4|28475|28456.4|28454|1963
1598884200000|2020-08-31 14:30:00|28463.4|28461|28502.9|28500.5|28509.4|28507|28457.4|28455|2312
1598884500000|2020-08-31 14:35:00|28502.4|28500|28485.4|28483|28506.4|28504|28481.4|28479|2010
1598884800000|2020-08-31 14:40:00|28486.4|28484|28469.4|28467|28487.9|28485.5|28467.4|28465|1951
1598885100000|2020-08-31 14:45:00|28470.4|28468|28480.9|28478.5|28483.9|28481.5|28459.4|28457|2221
1598885400000|2020-08-31 14:50:00|28481.4|28479|28469.4|28467|28482.4|28480|28466.4|28464|1208
1598885700000|2020-08-31 14:55:00|28469.9|28467.5|28491.4|28489|28491.4|28489|28459.4|28457|1482
1598886000000|2020-08-31 15:00:00|28492.4|28490|28501.4|28499|28505.9|28503.5|28483.9|28481.5|1775
1598886300000|2020-08-31 15:05:00|28500.9|28498.5|28481.9|28479.5|28511.4|28509|28479.4|28477|1766
1598886600000|2020-08-31 15:10:00|28482.4|28480|28463.4|28461|28488.4|28486|28449.9|28447.5|2034
1598886900000|2020-08-31 15:15:00|28463.9|28461.5|28448.4|28446|28474.4|28472|28447.4|28445|1890
1598887200000|2020-08-31 15:20:00|28447.9|28445.5|28393.4|28391|28449.4|28447|28388.4|28386|4471
1598887500000|2020-08-31 15:25:00|28392.9|28390.5|28377.9|28375.5|28399.4|28397|28359.9|28357.5|4360
1598887800000|2020-08-31 15:30:00|28378.4|28376|28383.4|28381|28390.4|28388|28366.9|28364.5|2469
1598888100000|2020-08-31 15:35:00|28384.4|28382|28407.9|28405.5|28411.9|28409.5|28381.4|28379|2049
1598888400000|2020-08-31 15:40:00|28407.4|28405|28429.4|28427|28440.9|28438.5|28405.4|28403|1918
1598888700000|2020-08-31 15:45:00|28429.9|28427.5|28433.4|28431|28443.9|28441.5|28429.4|28427|2027
1598889000000|2020-08-31 15:50:00|28432.9|28430.5|28440.4|28438|28448.4|28446|28429.4|28427|988
1598889300000|2020-08-31 15:55:00|28440.9|28438.5|28432.9|28430.5|28445.4|28443|28430.4|28428|853
1598889600000|2020-08-31 16:00:00|28432.4|28430|28443.4|28441|28449.4|28447|28420.9|28418.5|1134
1598889900000|2020-08-31 16:05:00|28444.4|28442|28444.9|28442.5|28450.4|28448|28438.4|28436|797
1598890200000|2020-08-31 16:10:00|28445.4|28443|28432.4|28430|28452.9|28450.5|28432.4|28430|1151
1598890500000|2020-08-31 16:15:00|28431.9|28429.5|28455.4|28453|28462.4|28460|28426.9|28424.5|1217
1598890800000|2020-08-31 16:20:00|28454.9|28452.5|28443.9|28441.5|28461.4|28459|28439.4|28437|814
1598891100000|2020-08-31 16:25:00|28444.4|28442|28437.4|28435|28444.4|28442|28422.4|28420|1013
1598891400000|2020-08-31 16:30:00|28437.9|28435.5|28439.9|28437.5|28442.4|28440|28422.4|28420|775
1598891700000|2020-08-31 16:35:00|28439.4|28437|28429.9|28427.5|28439.4|28437|28425.9|28423.5|845
1598892000000|2020-08-31 16:40:00|28431.6|28429.2|28415.1|28412.7|28441.6|28439.2|28410.1|28407.7|1193
1598892300000|2020-08-31 16:45:00|28415.6|28413.2|28425.1|28422.7|28433.6|28431.2|28414.1|28411.7|579
1598892600000|2020-08-31 16:50:00|28424.6|28422.2|28453.6|28451.2|28454.6|28452.2|28423.1|28420.7|702
1598892900000|2020-08-31 16:55:00|28453.1|28450.7|28447.1|28444.7|28454.1|28451.7|28438.6|28436.2|458
1598893200000|2020-08-31 17:00:00|28447.6|28445.2|28436.1|28433.7|28448.1|28445.7|28431.1|28428.7|346
1598893500000|2020-08-31 17:05:00|28435.6|28433.2|28437.6|28435.2|28442.6|28440.2|28427.1|28424.7|690
1598893800000|2020-08-31 17:10:00|28438.1|28435.7|28447.1|28444.7|28447.1|28444.7|28429.1|28426.7|621
1598894100000|2020-08-31 17:15:00|28446.6|28444.2|28444.1|28441.7|28453.6|28451.2|28441.1|28438.7|1302
1598894400000|2020-08-31 17:20:00|28443.6|28441.2|28447.6|28445.2|28449.1|28446.7|28441.1|28438.7|446
1598894700000|2020-08-31 17:25:00|28448.1|28445.7|28446.6|28444.2|28448.1|28445.7|28437.1|28434.7|440
1598895000000|2020-08-31 17:30:00|28446.1|28443.7|28455.1|28452.7|28459.1|28456.7|28442.1|28439.7|617
1598895300000|2020-08-31 17:35:00|28454.6|28452.2|28454.1|28451.7|28458.1|28455.7|28444.1|28441.7|721
1598895600000|2020-08-31 17:40:00|28454.6|28452.2|28457.1|28454.7|28469.1|28466.7|28453.1|28450.7|793
1598895900000|2020-08-31 17:45:00|28457.6|28455.2|28463.1|28460.7|28469.1|28466.7|28452.6|28450.2|744
1598896200000|2020-08-31 17:50:00|28462.6|28460.2|28451.6|28449.2|28468.1|28465.7|28451.1|28448.7|799
1598896500000|2020-08-31 17:55:00|28451.1|28448.7|28447.1|28444.7|28452.1|28449.7|28440.1|28437.7|595
1598896800000|2020-08-31 18:00:00|28447.6|28445.2|28442.1|28439.7|28447.6|28445.2|28431.1|28428.7|725
1598897100000|2020-08-31 18:05:00|28442.6|28440.2|28444.1|28441.7|28447.1|28444.7|28431.1|28428.7|810
1598897400000|2020-08-31 18:10:00|28443.6|28441.2|28448.1|28445.7|28455.1|28452.7|28443.1|28440.7|584
1598897700000|2020-08-31 18:15:00|28448.6|28446.2|28433.6|28431.2|28453.6|28451.2|28429.6|28427.2|1000
1598898000000|2020-08-31 18:20:00|28434.1|28431.7|28436.1|28433.7|28438.6|28436.2|28426.1|28423.7|605
1598898300000|2020-08-31 18:25:00|28435.6|28433.2|28417.1|28414.7|28437.1|28434.7|28415.1|28412.7|930
1598898600000|2020-08-31 18:30:00|28416.6|28414.2|28424.1|28421.7|28430.1|28427.7|28415.1|28412.7|934
1598898900000|2020-08-31 18:35:00|28423.6|28421.2|28435.1|28432.7|28438.1|28435.7|28422.1|28419.7|669
1598899200000|2020-08-31 18:40:00|28434.6|28432.2|28465.6|28463.2|28467.1|28464.7|28433.6|28431.2|783
1598899500000|2020-08-31 18:45:00|28465.1|28462.7|28472.1|28469.7|28482.1|28479.7|28464.1|28461.7|1383
1598899800000|2020-08-31 18:50:00|28472.6|28470.2|28474.1|28471.7|28484.1|28481.7|28466.1|28463.7|711
1598900100000|2020-08-31 18:55:00|28474.6|28472.2|28465.1|28462.7|28481.1|28478.7|28464.6|28462.2|926
1598900400000|2020-08-31 19:00:00|28464.6|28462.2|28448.1|28445.7|28471.1|28468.7|28444.1|28441.7|1591
1598900700000|2020-08-31 19:05:00|28448.6|28446.2|28472.1|28469.7|28477.1|28474.7|28448.1|28445.7|1206
1598901000000|2020-08-31 19:10:00|28471.6|28469.2|28463.1|28460.7|28477.6|28475.2|28460.1|28457.7|935
1598901300000|2020-08-31 19:15:00|28461.6|28459.2|28434.1|28431.7|28468.1|28465.7|28432.1|28429.7|1107
1598901600000|2020-08-31 19:20:00|28432.8|28430.4|28424.8|28422.4|28441.8|28439.4|28419.3|28416.9|1808
1598901900000|2020-08-31 19:25:00|28424.3|28421.9|28460.8|28458.4|28466.8|28464.4|28418.3|28415.9|1414
1598902200000|2020-08-31 19:30:00|28461.3|28458.9|28463.8|28461.4|28469.8|28467.4|28452.3|28449.9|983
1598902500000|2020-08-31 19:35:00|28463.3|28460.9|28480.8|28478.4|28485.8|28483.4|28463.3|28460.9|1224
1598902800000|2020-08-31 19:40:00|28481.3|28478.9|28492.8|28490.4|28494.8|28492.4|28457.3|28454.9|1515
1598903100000|2020-08-31 19:45:00|28493.3|28490.9|28540.8|28538.4|28542.8|28540.4|28489.8|28487.4|3196
1598903400000|2020-08-31 19:50:00|28533.8|28531.4|28501.3|28498.9|28546.3|28543.9|28497.8|28495.4|3178
1598903700000|2020-08-31 19:55:00|28500.8|28498.4|28393.3|28390.9|28505.3|28502.9|28393.3|28390.9|6506
1598904000000|2020-08-31 20:00:00|28394.5|28389.7|28433|28428.2|28458|28453.2|28384|28379.2|4994
1598904300000|2020-08-31 20:05:00|28433.5|28428.7|28435.5|28430.7|28454.5|28449.7|28432.5|28427.7|1072
1598904600000|2020-08-31 20:10:00|28435|28430.2|28449.5|28439.7|28449.6|28441.7|28427.5|28422.7|767
1598904900000|2020-08-31 20:15:00|28449.7|28439.9|28446.1|28436.3|28449.7|28439.9|28445.2|28435.4|2
1598905200000|2020-08-31 20:20:00|28446.5|28436.7|28446.8|28437|28449.2|28439.4|28443.9|28434.1|0
1598905500000|2020-08-31 20:25:00|28446.2|28436.4|28446.1|28436.3|28448.9|28439.1|28442.9|28433.1|0
1598905800000|2020-08-31 20:30:00|28446.5|28441.7|28430.5|28425.7|28446.5|28441.7|28414.5|28409.7|345
1598906100000|2020-08-31 20:35:00|28428.5|28423.7|28424.5|28419.7|28430.5|28425.7|28411.5|28406.7|151
1598906400000|2020-08-31 20:40:00|28420.5|28415.7|28427.5|28422.7|28432.5|28427.7|28420.5|28415.7|138
1598906700000|2020-08-31 20:45:00|28425.5|28420.7|28418.5|28413.7|28426.5|28421.7|28413.5|28408.7|177
1598907000000|2020-08-31 20:50:00|28416.5|28411.7|28412.5|28407.7|28416.5|28411.7|28403.5|28398.7|168
1598907300000|2020-08-31 20:55:00|28414.5|28409.7|28416.9|28407.1|28422.5|28417.7|28405.5|28400.7|139
1598907600000|2020-08-31 21:00:00|28417.5|28407.7|28410.8|28401|28417.8|28408|28406.3|28396.5|0
1598907900000|2020-08-31 21:05:00|28411.4|28401.6|28410.5|28400.7|28415.2|28405.4|28409.9|28400.1|0
1598908200000|2020-08-31 21:10:00|28408.6|28398.8|28404.1|28394.3|28408.6|28398.8|28400.9|28391.1|0
1598908500000|2020-08-31 21:15:00|28404|28394.2|28403.7|28393.9|28404.9|28395.1|28402.8|28393|0
1598908800000|2020-08-31 21:20:00|28404.9|28395.1|28406.5|28396.7|28406.7|28396.9|28404.9|28395.1|0
1598909100000|2020-08-31 21:25:00|28406.7|28396.9|28408.3|28398.5|28408.3|28398.5|28406.2|28396.4|0
1598909400000|2020-08-31 21:30:00|28408|28398.2|28405.6|28395.8|28408.4|28398.6|28405.1|28395.3|0
1598909700000|2020-08-31 21:35:00|28405.5|28395.7|28403|28393.2|28405.5|28395.7|28401.8|28392|0
1598910000000|2020-08-31 21:40:00|28402.8|28393|28406|28396.2|28406.7|28396.9|28402.8|28393|0
1598910300000|2020-08-31 21:45:00|28406.1|28396.3|28410.6|28400.8|28412|28402.2|28405.5|28395.7|0
1598910600000|2020-08-31 21:50:00|28410.4|28400.6|28409.7|28399.9|28413.3|28403.5|28409.2|28399.4|0
1598910900000|2020-08-31 21:55:00|28409.5|28399.7|28410.9|28401.1|28414.5|28404.7|28408.8|28399|0
1598911200000|2020-08-31 22:00:00|28404.5|28399.7|28423|28418.2|28428.5|28423.7|28397|28392.2|203
1598911500000|2020-08-31 22:05:00|28423.5|28418.7|28426.5|28421.7|28427.5|28422.7|28418.5|28413.7|61
1598911800000|2020-08-31 22:10:00|28426|28421.2|28355|28350.2|28426.5|28421.7|28354.5|28349.7|639
1598912100000|2020-08-31 22:15:00|28355.5|28350.7|28367.5|28362.7|28368|28363.2|28347|28342.2|392
1598912400000|2020-08-31 22:20:00|28368|28363.2|28340|28335.2|28370|28365.2|28339.5|28334.7|318
1598912700000|2020-08-31 22:25:00|28339.5|28334.7|28359.5|28354.7|28360|28355.2|28337.5|28332.7|214
1598913000000|2020-08-31 22:30:00|28360|28355.2|28367|28362.2|28369.5|28364.7|28357|28352.2|206
1598913300000|2020-08-31 22:35:00|28365.5|28360.7|28375.5|28370.7|28381.5|28376.7|28364.5|28359.7|87
1598913600000|2020-08-31 22:40:00|28375|28370.2|28375.5|28370.7|28379|28374.2|28371|28366.2|74
1598913900000|2020-08-31 22:45:00|28376|28371.2|28374.5|28369.7|28377|28372.2|28369|28364.2|59
1598914200000|2020-08-31 22:50:00|28374|28369.2|28368.5|28363.7|28380|28375.2|28368|28363.2|139
1598914500000|2020-08-31 22:55:00|28369.5|28364.7|28374.5|28369.7|28379.5|28374.7|28369.5|28364.7|76
1598914800000|2020-08-31 23:00:00|28375.5|28370.7|28384.5|28379.7|28388|28383.2|28375.5|28370.7|106
1598915100000|2020-08-31 23:05:00|28385|28380.2|28403.5|28398.7|28405|28400.2|28384.5|28379.7|147
1598915400000|2020-08-31 23:10:00|28404|28399.2|28398.5|28393.7|28408|28403.2|28395.5|28390.7|129
1598915700000|2020-08-31 23:15:00|28398|28393.2|28405.5|28400.7|28409.5|28404.7|28396.5|28391.7|220
1598916000000|2020-08-31 23:20:00|28405|28400.2|28406|28401.2|28410.5|28405.7|28403.5|28398.7|152
1598916300000|2020-08-31 23:25:00|28405.5|28400.7|28399.5|28394.7|28411.5|28406.7|28399|28394.2|190
1598916600000|2020-08-31 23:30:00|28399|28394.2|28419.5|28414.7|28423.5|28418.7|28399|28394.2|243
1598916900000|2020-08-31 23:35:00|28418.5|28413.7|28424.5|28419.7|28425.5|28420.7|28416.5|28411.7|151
1598917200000|2020-08-31 23:40:00|28425|28420.2|28422|28417.2|28426.5|28421.7|28418|28413.2|103
1598917500000|2020-08-31 23:45:00|28422.5|28417.7|28439.5|28434.7|28439.5|28434.7|28420|28415.2|194
1598917800000|2020-08-31 23:50:00|28440|28435.2|28456|28451.2|28458|28453.2|28433.5|28428.7|403
1598918100000|2020-08-31 23:55:00|28455.5|28450.7|28444.5|28439.7|28460|28455.2|28444.5|28439.7|214
1598918400000|2020-09-01 00:00:00|28446|28441.2|28474.5|28469.7|28483|28478.2|28445.5|28440.7|778
1598918700000|2020-09-01 00:05:00|28475.5|28470.7|28499|28494.2|28504.5|28499.7|28472|28467.2|459
1598919000000|2020-09-01 00:10:00|28500|28495.2|28471.5|28466.7|28500.5|28495.7|28461.5|28456.7|529
1598919300000|2020-09-01 00:15:00|28471|28466.2|28458.5|28453.7|28472|28467.2|28452.5|28447.7|247
1598919600000|2020-09-01 00:20:00|28459|28454.2|28458.5|28453.7|28469.5|28464.7|28448.5|28443.7|202
1598919900000|2020-09-01 00:25:00|28459|28454.2|28459|28454.2|28464|28459.2|28451.5|28446.7|163
1598920200000|2020-09-01 00:30:00|28458.5|28453.7|28450.5|28445.7|28461.5|28456.7|28447.5|28442.7|125
1598920500000|2020-09-01 00:35:00|28451|28446.2|28445|28440.2|28452.5|28447.7|28435|28430.2|202
1598920800000|2020-09-01 00:40:00|28444.5|28439.7|28444.5|28439.7|28447.5|28442.7|28433|28428.2|146
1598921100000|2020-09-01 00:45:00|28444|28439.2|28450|28445.2|28459|28454.2|28439.5|28434.7|134
1598921400000|2020-09-01 00:50:00|28449.5|28444.7|28432.5|28427.7|28453|28448.2|28424.5|28419.7|230
1598921700000|2020-09-01 00:55:00|28432|28427.2|28434.5|28429.7|28435|28430.2|28428|28423.2|74
1598922000000|2020-09-01 01:00:00|28434|28429.2|28448.5|28443.7|28454.5|28449.7|28433|28428.2|256
1598922300000|2020-09-01 01:05:00|28448|28443.2|28442|28437.2|28456.5|28451.7|28438.5|28433.7|91
1598922600000|2020-09-01 01:10:00|28441.5|28436.7|28423.5|28418.7|28445.5|28440.7|28420.5|28415.7|191
1598922900000|2020-09-01 01:15:00|28423|28418.2|28434.5|28429.7|28437|28432.2|28420|28415.2|158
1598923200000|2020-09-01 01:20:00|28434|28429.2|28425.5|28420.7|28441.5|28436.7|28417.5|28412.7|167
1598923500000|2020-09-01 01:25:00|28426|28421.2|28441.5|28436.7|28445.5|28440.7|28423|28418.2|193
1598923800000|2020-09-01 01:30:00|28441|28436.2|28453.5|28448.7|28459.5|28454.7|28431|28426.2|161
1598924100000|2020-09-01 01:35:00|28454|28449.2|28470|28465.2|28477|28472.2|28451.5|28446.7|264
1598924400000|2020-09-01 01:40:00|28469.5|28464.7|28459.5|28454.7|28470.5|28465.7|28457.5|28452.7|503
1598924700000|2020-09-01 01:45:00|28460|28455.2|28472.5|28467.7|28474.5|28469.7|28457.5|28452.7|188
1598925000000|2020-09-01 01:50:00|28472|28467.2|28470.5|28465.7|28473|28468.2|28465.5|28460.7|194
1598925300000|2020-09-01 01:55:00|28471|28466.2|28488.5|28483.7|28494|28489.2|28469|28464.2|260
1598925600000|2020-09-01 02:00:00|28488|28483.2|28497|28492.2|28500.5|28495.7|28486.5|28481.7|416
1598925900000|2020-09-01 02:05:00|28497.5|28492.7|28485.5|28480.7|28500|28495.2|28485.5|28480.7|237
1598926200000|2020-09-01 02:10:00|28486|28481.2|28491|28486.2|28492|28487.2|28483.5|28478.7|147
1598926500000|2020-09-01 02:15:00|28490.5|28485.7|28482.5|28477.7|28493|28488.2|28481|28476.2|100
1598926800000|2020-09-01 02:20:00|28483|28478.2|28482.5|28477.7|28484.5|28479.7|28474.5|28469.7|69
1598927100000|2020-09-01 02:25:00|28482|28477.2|28471.5|28466.7|28483|28478.2|28471.5|28466.7|72
1598927400000|2020-09-01 02:30:00|28471|28466.2|28470.5|28465.7|28477.5|28472.7|28468.5|28463.7|127
1598927700000|2020-09-01 02:35:00|28470|28465.2|28493.5|28488.7|28495.5|28490.7|28467.5|28462.7|196
1598928000000|2020-09-01 02:40:00|28494|28489.2|28491.5|28486.7|28495.5|28490.7|28486.5|28481.7|82
1598928300000|2020-09-01 02:45:00|28492|28487.2|28476|28471.2|28493.5|28488.7|28475|28470.2|88
1598928600000|2020-09-01 02:50:00|28477|28472.2|28489.5|28484.7|28492.5|28487.7|28475.5|28470.7|87
1598928900000|2020-09-01 02:55:00|28490|28485.2|28486.5|28481.7|28492.5|28487.7|28481.5|28476.7|55
1598929200000|2020-09-01 03:00:00|28487|28482.2|28492|28487.2|28496.5|28491.7|28487|28482.2|122
1598929500000|2020-09-01 03:05:00|28491.5|28486.7|28475.5|28470.7|28491.5|28486.7|28474|28469.2|144
1598929800000|2020-09-01 03:10:00|28476|28471.2|28470.5|28465.7|28477.5|28472.7|28465|28460.2|89
1598930100000|2020-09-01 03:15:00|28471|28466.2|28476.5|28471.7|28478|28473.2|28469|28464.2|41
1598930400000|2020-09-01 03:20:00|28477|28472.2|28470|28465.2|28481.5|28476.7|28465|28460.2|62
1598930700000|2020-09-01 03:25:00|28469.5|28464.7|28476.5|28471.7|28477.5|28472.7|28466.5|28461.7|70
1598931000000|2020-09-01 03:30:00|28476|28471.2|28461.5|28456.7|28478.5|28473.7|28461|28456.2|150
1598931300000|2020-09-01 03:35:00|28461|28456.2|28454|28449.2|28467|28462.2|28451.5|28446.7|180
1598931600000|2020-09-01 03:40:00|28454.5|28449.7|28457.5|28452.7|28460|28455.2|28452|28447.2|141
1598931900000|2020-09-01 03:45:00|28457|28452.2|28457.5|28452.7|28461.5|28456.7|28453|28448.2|92
1598932200000|2020-09-01 03:50:00|28458|28453.2|28460.5|28455.7|28465.5|28460.7|28457.5|28452.7|82
1598932500000|2020-09-01 03:55:00|28460|28455.2|28465.5|28460.7|28466|28461.2|28460|28455.2|127
1598932800000|2020-09-01 04:00:00|28464.5|28459.7|28466.5|28461.7|28468|28463.2|28460|28455.2|122
1598933100000|2020-09-01 04:05:00|28467|28462.2|28465.5|28460.7|28474.5|28469.7|28460|28455.2|339
1598933400000|2020-09-01 04:10:00|28466|28461.2|28478.5|28473.7|28479.5|28474.7|28466|28461.2|100
1598933700000|2020-09-01 04:15:00|28478|28473.2|28477.5|28472.7|28483|28478.2|28472.5|28467.7|69
1598934000000|2020-09-01 04:20:00|28477|28472.2|28474.5|28469.7|28478.5|28473.7|28472|28467.2|54
1598934300000|2020-09-01 04:25:00|28474|28469.2|28475|28470.2|28475.5|28470.7|28470|28465.2|28
1598934600000|2020-09-01 04:30:00|28475.5|28470.7|28477.5|28472.7|28481.5|28476.7|28471.5|28466.7|51
1598934900000|2020-09-01 04:35:00|28477|28472.2|28476.5|28471.7|28479|28474.2|28473.5|28468.7|34
1598935200000|2020-09-01 04:40:00|28477|28472.2|28478|28473.2|28484.5|28479.7|28473|28468.2|122
1598935500000|2020-09-01 04:45:00|28478.5|28473.7|28465.5|28460.7|28478.5|28473.7|28464|28459.2|70
1598935800000|2020-09-01 04:50:00|28465|28460.2|28467.5|28462.7|28472|28467.2|28462.5|28457.7|93
1598936100000|2020-09-01 04:55:00|28468|28463.2|28479.5|28474.7|28480|28475.2|28467|28462.2|47
1598936400000|2020-09-01 05:00:00|28479|28474.2|28466.5|28461.7|28482|28477.2|28464|28459.2|141
1598936700000|2020-09-01 05:05:00|28467|28462.2|28466.5|28461.7|28471.5|28466.7|28465.5|28460.7|65
1598937000000|2020-09-01 05:10:00|28466|28461.2|28469.5|28464.7|28471.5|28466.7|28466|28461.2|73
1598937300000|2020-09-01 05:15:00|28470|28465.2|28474.5|28469.7|28477.5|28472.7|28464|28459.2|74
1598937600000|2020-09-01 05:20:00|28474|28469.2|28480|28475.2|28481|28476.2|28473.5|28468.7|72
1598937900000|2020-09-01 05:25:00|28480.5|28475.7|28487.5|28482.7|28488.5|28483.7|28479|28474.2|150
1598938200000|2020-09-01 05:30:00|28487|28482.2|28485.5|28480.7|28489.5|28484.7|28480.5|28475.7|99
1598938500000|2020-09-01 05:35:00|28486|28481.2|28482.5|28477.7|28487.5|28482.7|28481|28476.2|59
1598938800000|2020-09-01 05:40:00|28483|28478.2|28469.5|28464.7|28483.5|28478.7|28464|28459.2|99
1598939100000|2020-09-01 05:45:00|28469|28464.2|28478|28473.2|28481.5|28476.7|28467.5|28462.7|65
1598939400000|2020-09-01 05:50:00|28477.5|28472.7|28488.5|28483.7|28489.5|28484.7|28474.5|28469.7|100
1598939700000|2020-09-01 05:55:00|28488|28483.2|28487.5|28482.7|28491.5|28486.7|28484|28479.2|146
1598940000000|2020-09-01 06:00:00|28486.9|28483.3|28478.9|28475.3|28495.4|28491.8|28471.4|28467.8|316
1598940300000|2020-09-01 06:05:00|28479.4|28475.8|28482.9|28479.3|28484.9|28481.3|28473.9|28470.3|113
1598940600000|2020-09-01 06:10:00|28482.4|28478.8|28473.9|28470.3|28486.4|28482.8|28468.4|28464.8|98
1598940900000|2020-09-01 06:15:00|28474.4|28470.8|28480.9|28477.3|28483.9|28480.3|28470.4|28466.8|215
1598941200000|2020-09-01 06:20:00|28477.9|28474.3|28470.9|28467.3|28479.4|28475.8|28468.9|28465.3|105
1598941500000|2020-09-01 06:25:00|28470.4|28466.8|28469.9|28466.3|28480.4|28476.8|28468.9|28465.3|120
1598941800000|2020-09-01 06:30:00|28470.4|28466.8|28493.4|28489.8|28493.4|28489.8|28469.4|28465.8|210
1598942100000|2020-09-01 06:35:00|28492.9|28489.3|28513.9|28510.3|28514.9|28511.3|28491.9|28488.3|525
1598942400000|2020-09-01 06:40:00|28513.4|28509.8|28515.9|28512.3|28518.4|28514.8|28510.4|28506.8|259
1598942700000|2020-09-01 06:45:00|28516.4|28512.8|28510.9|28507.3|28521.4|28517.8|28509.4|28505.8|229
1598943000000|2020-09-01 06:50:00|28510.4|28506.8|28515.9|28512.3|28518.9|28515.3|28506.9|28503.3|133
1598943300000|2020-09-01 06:55:00|28515.4|28511.8|28517.9|28514.3|28517.9|28514.3|28499.4|28495.8|350
1598943600000|2020-09-01 07:00:00|28515.9|28512.3|28502.9|28499.3|28519.9|28516.3|28498.4|28494.8|625
1598943900000|2020-09-01 07:05:00|28503.4|28499.8|28483.9|28480.3|28512.9|28509.3|28482.9|28479.3|460
1598944200000|2020-09-01 07:10:00|28482.9|28479.3|28478.4|28474.8|28485.4|28481.8|28466.4|28462.8|419
1598944500000|2020-09-01 07:15:00|28478.9|28475.3|28496.9|28493.3|28497.4|28493.8|28475.9|28472.3|344
1598944800000|2020-09-01 07:20:00|28496.4|28492.8|28556.9|28553.3|28565.9|28562.3|28491.9|28488.3|1065
1598945100000|2020-09-01 07:25:00|28557.4|28553.8|28539.9|28536.3|28563.4|28559.8|28528.9|28525.3|777
1598945400000|2020-09-01 07:30:00|28539.4|28535.8|28529.9|28526.3|28546.4|28542.8|28514.9|28511.3|1279
1598945700000|2020-09-01 07:35:00|28530.4|28526.8|28527.9|28524.3|28546.9|28543.3|28526.4|28522.8|668
1598946000000|2020-09-01 07:40:00|28528.4|28524.8|28539.9|28536.3|28551.9|28548.3|28525.9|28522.3|241
1598946300000|2020-09-01 07:45:00|28540.4|28536.8|28540.9|28537.3|28556.9|28553.3|28538.9|28535.3|267
1598946600000|2020-09-01 07:50:00|28541.4|28537.8|28518.9|28515.3|28541.9|28538.3|28503.9|28500.3|640
1598946900000|2020-09-01 07:55:00|28519.4|28515.8|28518.4|28514.8|28539.9|28536.3|28511.9|28508.3|729
1598947200000|2020-09-01 08:00:00|28516.9|28513.3|28505.9|28502.3|28529.9|28526.3|28503.9|28500.3|391
1598947500000|2020-09-01 08:05:00|28503.9|28500.3|28500.9|28497.3|28515.9|28512.3|28495.9|28492.3|259
1598947800000|2020-09-01 08:10:00|28501.4|28497.8|28487.9|28484.3|28502.9|28499.3|28486.9|28483.3|294
1598948100000|2020-09-01 08:15:00|28487.4|28483.8|28492.4|28488.8|28506.4|28502.8|28481.4|28477.8|532
1598948400000|2020-09-01 08:20:00|28492.9|28489.3|28492.4|28488.8|28494.9|28491.3|28481.4|28477.8|290
1598948700000|2020-09-01 08:25:00|28492.9|28489.3|28496.9|28493.3|28516.9|28513.3|28490.4|28486.8|348
1598949000000|2020-09-01 08:30:00|28496.4|28492.8|28490.4|28486.8|28499.9|28496.3|28473.9|28470.3|292
1598949300000|2020-09-01 08:35:00|28490.9|28487.3|28498.9|28495.3|28512.9|28509.3|28488.4|28484.8|197
1598949600000|2020-09-01 08:40:00|28499.4|28495.8|28465.9|28462.3|28501.9|28498.3|28450.4|28446.8|565
1598949900000|2020-09-01 08:45:00|28465.4|28461.8|28467.9|28464.3|28478.9|28475.3|28453.9|28450.3|173
1598950200000|2020-09-01 08:50:00|28468.4|28464.8|28430.9|28427.3|28472.4|28468.8|28429.9|28426.3|356
1598950500000|2020-09-01 08:55:00|28431.4|28427.8|28428.9|28425.3|28434.4|28430.8|28418.4|28414.8|367
1598950800000|2020-09-01 09:00:00|28429.4|28425.8|28433.4|28429.8|28437.9|28434.3|28419.9|28416.3|327
1598951100000|2020-09-01 09:05:00|28432.9|28429.3|28423.4|28419.8|28441.4|28437.8|28411.4|28407.8|480
1598951400000|2020-09-01 09:10:00|28424.4|28420.8|28447.9|28444.3|28449.4|28445.8|28421.9|28418.3|249
1598951700000|2020-09-01 09:15:00|28448.4|28444.8|28466.4|28462.8|28466.4|28462.8|28445.4|28441.8|390
1598952000000|2020-09-01 09:20:00|28465.9|28462.3|28462.9|28459.3|28474.9|28471.3|28461.4|28457.8|422
1598952300000|2020-09-01 09:25:00|28462.4|28458.8|28465.9|28462.3|28470.9|28467.3|28461.4|28457.8|268
1598952600000|2020-09-01 09:30:00|28466.4|28462.8|28467.9|28464.3|28475.4|28471.8|28462.9|28459.3|184
1598952900000|2020-09-01 09:35:00|28467.4|28463.8|28474.4|28470.8|28477.9|28474.3|28466.9|28463.3|253
1598953200000|2020-09-01 09:40:00|28472.4|28468.8|28458.9|28455.3|28474.4|28470.8|28456.9|28453.3|255
1598953500000|2020-09-01 09:45:00|28458.4|28454.8|28459.9|28456.3|28466.4|28462.8|28456.4|28452.8|160
1598953800000|2020-09-01 09:50:00|28459.4|28455.8|28458.4|28454.8|28463.9|28460.3|28454.4|28450.8|143
1598954100000|2020-09-01 09:55:00|28458.9|28455.3|28448.9|28445.3|28461.9|28458.3|28439.9|28436.3|182
1598954400000|2020-09-01 10:00:00|28448.4|28444.8|28447.4|28443.8|28450.4|28446.8|28437.9|28434.3|300
1598954700000|2020-09-01 10:05:00|28446.9|28443.3|28442.4|28438.8|28454.4|28450.8|28439.4|28435.8|157
1598955000000|2020-09-01 10:10:00|28441.9|28438.3|28433.9|28430.3|28446.9|28443.3|28425.9|28422.3|183
1598955300000|2020-09-01 10:15:00|28433.4|28429.8|28439.9|28436.3|28440.4|28436.8|28426.9|28423.3|270
1598955600000|2020-09-01 10:20:00|28439.4|28435.8|28441.9|28438.3|28442.9|28439.3|28424.9|28421.3|244
1598955900000|2020-09-01 10:25:00|28442.4|28438.8|28456.9|28453.3|28462.9|28459.3|28440.4|28436.8|370
1598956200000|2020-09-01 10:30:00|28457.4|28453.8|28462.9|28459.3|28462.9|28459.3|28454.4|28450.8|132
1598956500000|2020-09-01 10:35:00|28462.4|28458.8|28445.9|28442.3|28466.4|28462.8|28445.4|28441.8|153
1598956800000|2020-09-01 10:40:00|28445.4|28441.8|28448.4|28444.8|28459.4|28455.8|28445.4|28441.8|96
1598957100000|2020-09-01 10:45:00|28447.9|28444.3|28446.9|28443.3|28454.9|28451.3|28444.9|28441.3|166
1598957400000|2020-09-01 10:50:00|28447.4|28443.8|28456.9|28453.3|28456.9|28453.3|28441.4|28437.8|133
1598957700000|2020-09-01 10:55:00|28456.4|28452.8|28464.4|28460.8|28471.4|28467.8|28453.9|28450.3|262
1598958000000|2020-09-01 11:00:00|28464.9|28461.3|28449.9|28446.3|28464.9|28461.3|28449.9|28446.3|325
1598958300000|2020-09-01 11:05:00|28449.4|28445.8|28455.4|28451.8|28457.9|28454.3|28448.4|28444.8|208
1598958600000|2020-09-01 11:10:00|28454.9|28451.3|28451.9|28448.3|28461.9|28458.3|28448.4|28444.8|243
1598958900000|2020-09-01 11:15:00|28451.4|28447.8|28438.4|28434.8|28453.4|28449.8|28437.9|28434.3|286
1598959200000|2020-09-01 11:20:00|28437.9|28434.3|28435.4|28431.8|28442.4|28438.8|28432.4|28428.8|212
1598959500000|2020-09-01 11:25:00|28436.4|28432.8|28422.4|28418.8|28436.4|28432.8|28420.4|28416.8|396
1598959800000|2020-09-01 11:30:00|28422.9|28419.3|28407.4|28403.8|28427.4|28423.8|28404.9|28401.3|325
1598960100000|2020-09-01 11:35:00|28407.9|28404.3|28413.9|28410.3|28414.4|28410.8|28405.9|28402.3|170
1598960400000|2020-09-01 11:40:00|28413.4|28409.8|28412.9|28409.3|28416.4|28412.8|28408.4|28404.8|153
1598960700000|2020-09-01 11:45:00|28412.4|28408.8|28417.4|28413.8|28419.4|28415.8|28408.4|28404.8|248
1598961000000|2020-09-01 11:50:00|28417.9|28414.3|28411.4|28407.8|28420.4|28416.8|28409.9|28406.3|281
1598961300000|2020-09-01 11:55:00|28410.9|28407.3|28410.9|28407.3|28412.4|28408.8|28398.9|28395.3|294
1598961600000|2020-09-01 12:00:00|28410.4|28406.8|28425.4|28421.8|28431.4|28427.8|28408.4|28404.8|371
1598961900000|2020-09-01 12:05:00|28425.9|28422.3|28423.4|28419.8|28429.4|28425.8|28420.4|28416.8|211
1598962200000|2020-09-01 12:10:00|28423.9|28420.3|28421.9|28418.3|28427.9|28424.3|28419.9|28416.3|177
1598962500000|2020-09-01 12:15:00|28421.4|28417.8|28406.9|28403.3|28422.4|28418.8|28405.9|28402.3|227
1598962800000|2020-09-01 12:20:00|28407.4|28403.8|28416.9|28413.3|28422.9|28419.3|28404.4|28400.8|294
1598963100000|2020-09-01 12:25:00|28416.4|28412.8|28421.9|28418.3|28423.9|28420.3|28410.9|28407.3|191
1598963400000|2020-09-01 12:30:00|28422.4|28418.8|28429.9|28426.3|28432.4|28428.8|28420.9|28417.3|163
1598963700000|2020-09-01 12:35:00|28430.4|28426.8|28442.4|28438.8|28442.4|28438.8|28429.9|28426.3|301
1598964000000|2020-09-01 12:40:00|28443.4|28439.8|28428.4|28424.8|28445.4|28441.8|28427.4|28423.8|347
1598964300000|2020-09-01 12:45:00|28428.9|28425.3|28440.9|28437.3|28443.9|28440.3|28425.4|28421.8|342
1598964600000|2020-09-01 12:50:00|28441.4|28437.8|28410.9|28407.3|28445.4|28441.8|28410.4|28406.8|617
1598964900000|2020-09-01 12:55:00|28410.4|28406.8|28388.4|28384.8|28413.4|28409.8|28377.9|28374.3|979
1598965200000|2020-09-01 13:00:00|28385.4|28381.8|28350.9|28347.3|28387.9|28384.3|28324.9|28321.3|1946
1598965500000|2020-09-01 13:05:00|28350.4|28346.8|28322.4|28318.8|28350.4|28346.8|28297.4|28293.8|1651
1598965800000|2020-09-01 13:10:00|28321.9|28318.3|28335.4|28331.8|28343.4|28339.8|28307.9|28304.3|1319
1598966100000|2020-09-01 13:15:00|28335.9|28332.3|28352.9|28349.3|28355.4|28351.8|28319.4|28315.8|989
1598966400000|2020-09-01 13:20:00|28352.4|28348.8|28351.4|28347.8|28360.4|28356.8|28344.4|28340.8|656
1598966700000|2020-09-01 13:25:00|28351.9|28348.3|28343.4|28339.8|28359.4|28355.8|28342.4|28338.8|821
1598967000000|2020-09-01 13:30:00|28342.8|28340.4|28350.8|28348.4|28361.8|28359.4|28284.8|28282.4|8185
1598967300000|2020-09-01 13:35:00|28351.3|28348.9|28381.8|28379.4|28384.8|28382.4|28323.8|28321.4|4930
1598967600000|2020-09-01 13:40:00|28382.3|28379.9|28404.8|28402.4|28420.8|28418.4|28369.3|28366.9|4191
1598967900000|2020-09-01 13:45:00|28405.3|28402.9|28428.8|28426.4|28436.8|28434.4|28388.8|28386.4|2680
1598968200000|2020-09-01 13:50:00|28429.3|28426.9|28435.3|28432.9|28442.8|28440.4|28406.8|28404.4|2821
1598968500000|2020-09-01 13:55:00|28435.8|28433.4|28434.8|28432.4|28442.3|28439.9|28423.3|28420.9|1496
1598968800000|2020-09-01 14:00:00|28438.8|28436.4|28457.8|28455.4|28479.8|28477.4|28438.8|28436.4|4070
1598969100000|2020-09-01 14:05:00|28458.3|28455.9|28420.8|28418.4|28477.3|28474.9|28420.8|28418.4|2741
1598969400000|2020-09-01 14:10:00|28421.8|28419.4|28435.8|28433.4|28454.3|28451.9|28415.8|28413.4|2156
1598969700000|2020-09-01 14:15:00|28436.3|28433.9|28445.8|28443.4|28451.3|28448.9|28422.8|28420.4|1808
1598970000000|2020-09-01 14:20:00|28446.3|28443.9|28480.8|28478.4|28488.3|28485.9|28445.8|28443.4|1961
1598970300000|2020-09-01 14:25:00|28481.3|28478.9|28513.8|28511.4|28514.3|28511.9|28480.3|28477.9|2331
1598970600000|2020-09-01 14:30:00|28514.8|28512.4|28508.3|28505.9|28520.8|28518.4|28493.3|28490.9|1826
1598970900000|2020-09-01 14:35:00|28508.8|28506.4|28510.3|28507.9|28512.8|28510.4|28491.8|28489.4|1483
1598971200000|2020-09-01 14:40:00|28510.8|28508.4|28503.8|28501.4|28520.8|28518.4|28497.8|28495.4|1373
1598971500000|2020-09-01 14:45:00|28503.3|28500.9|28491.3|28488.9|28521.8|28519.4|28485.8|28483.4|1482
1598971800000|2020-09-01 14:50:00|28491.8|28489.4|28467.3|28464.9|28505.8|28503.4|28466.3|28463.9|1821
1598972100000|2020-09-01 14:55:00|28466.8|28464.4|28462.8|28460.4|28476.3|28473.9|28453.8|28451.4|2374
1598972400000|2020-09-01 15:00:00|28464.8|28462.4|28471.8|28469.4|28474.8|28472.4|28456.8|28454.4|1567
1598972700000|2020-09-01 15:05:00|28472.3|28469.9|28491.8|28489.4|28492.8|28490.4|28471.3|28468.9|894
1598973000000|2020-09-01 15:10:00|28490.8|28488.4|28486.8|28484.4|28498.3|28495.9|28482.3|28479.9|1134
1598973300000|2020-09-01 15:15:00|28486.3|28483.9|28514.8|28512.4|28524.8|28522.4|28484.3|28481.9|1356
1598973600000|2020-09-01 15:20:00|28513.8|28511.4|28484.3|28481.9|28518.8|28516.4|28474.8|28472.4|2969
1598973900000|2020-09-01 15:25:00|28484.8|28482.4|28505.3|28502.9|28509.3|28506.9|28467.8|28465.4|1835
1598974200000|2020-09-01 15:30:00|28504.8|28502.4|28517.8|28515.4|28519.8|28517.4|28499.3|28496.9|1134
1598974500000|2020-09-01 15:35:00|28518.3|28515.9|28502.8|28500.4|28532.3|28529.9|28497.8|28495.4|1670
1598974800000|2020-09-01 15:40:00|28503.3|28500.9|28507.3|28504.9|28513.8|28511.4|28490.8|28488.4|902
1598975100000|2020-09-01 15:45:00|28506.8|28504.4|28516.8|28514.4|28517.3|28514.9|28491.8|28489.4|788
1598975400000|2020-09-01 15:50:00|28515.8|28513.4|28518.8|28516.4|28536.8|28534.4|28511.3|28508.9|1033
1598975700000|2020-09-01 15:55:00|28519.3|28516.9|28499.3|28496.9|28520.8|28518.4|28489.8|28487.4|1243
1598976000000|2020-09-01 16:00:00|28499.8|28497.4|28519.8|28517.4|28521.8|28519.4|28494.8|28492.4|1121
1598976300000|2020-09-01 16:05:00|28520.8|28518.4|28519.8|28517.4|28526.8|28524.4|28510.8|28508.4|809
1598976600000|2020-09-01 16:10:00|28520.3|28517.9|28530.3|28527.9|28531.8|28529.4|28511.8|28509.4|948
1598976900000|2020-09-01 16:15:00|28529.8|28527.4|28531.3|28528.9|28531.8|28529.4|28516.8|28514.4|660
1598977200000|2020-09-01 16:20:00|28531.8|28529.4|28511.8|28509.4|28533.8|28531.4|28511.3|28508.9|600
1598977500000|2020-09-01 16:25:00|28511.3|28508.9|28496.8|28494.4|28512.8|28510.4|28496.8|28494.4|662
1598977800000|2020-09-01 16:30:00|28497.3|28494.9|28503.3|28500.9|28504.8|28502.4|28486.3|28483.9|1215
1598978100000|2020-09-01 16:35:00|28502.8|28500.4|28500.3|28497.9|28506.8|28504.4|28499.8|28497.4|610
1598978400000|2020-09-01 16:40:00|28499.2|28496.8|28497.2|28494.8|28504.2|28501.8|28490.7|28488.3|595
1598978700000|2020-09-01 16:45:00|28496.7|28494.3|28492.2|28489.8|28506.7|28504.3|28489.2|28486.8|685
1598979000000|2020-09-01 16:50:00|28492.7|28490.3|28494.7|28492.3|28502.7|28500.3|28491.2|28488.8|485
1598979300000|2020-09-01 16:55:00|28493.7|28491.3|28507.2|28504.8|28507.7|28505.3|28492.7|28490.3|503
1598979600000|2020-09-01 17:00:00|28507.7|28505.3|28505.7|28503.3|28509.7|28507.3|28497.7|28495.3|566
1598979900000|2020-09-01 17:05:00|28506.7|28504.3|28502.7|28500.3|28511.7|28509.3|28502.2|28499.8|464
1598980200000|2020-09-01 17:10:00|28503.2|28500.8|28494.7|28492.3|28504.2|28501.8|28487.7|28485.3|492
1598980500000|2020-09-01 17:15:00|28495.2|28492.8|28498.2|28495.8|28501.7|28499.3|28492.2|28489.8|357
1598980800000|2020-09-01 17:20:00|28497.7|28495.3|28496.2|28493.8|28498.7|28496.3|28489.2|28486.8|505
1598981100000|2020-09-01 17:25:00|28496.7|28494.3|28492.7|28490.3|28501.7|28499.3|28490.7|28488.3|517
1598981400000|2020-09-01 17:30:00|28493.2|28490.8|28493.2|28490.8|28497.7|28495.3|28489.7|28487.3|408
1598981700000|2020-09-01 17:35:00|28493.7|28491.3|28510.7|28508.3|28514.2|28511.8|28493.7|28491.3|736
1598982000000|2020-09-01 17:40:00|28511.2|28508.8|28538.7|28536.3|28539.7|28537.3|28509.7|28507.3|1001
1598982300000|2020-09-01 17:45:00|28538.2|28535.8|28535.7|28533.3|28538.7|28536.3|28529.7|28527.3|678
1598982600000|2020-09-01 17:50:00|28536.2|28533.8|28512.7|28510.3|28536.2|28533.8|28505.7|28503.3|1142
1598982900000|2020-09-01 17:55:00|28511.2|28508.8|28516.2|28513.8|28519.7|28517.3|28506.7|28504.3|542
1598983200000|2020-09-01 18:00:00|28516.7|28514.3|28535.7|28533.3|28537.7|28535.3|28516.7|28514.3|618
1598983500000|2020-09-01 18:05:00|28536.2|28533.8|28536.2|28533.8|28539.7|28537.3|28529.2|28526.8|482
1598983800000|2020-09-01 18:10:00|28535.7|28533.3|28536.7|28534.3|28548.2|28545.8|28535.7|28533.3|1095
1598984100000|2020-09-01 18:15:00|28536.2|28533.8|28538.7|28536.3|28539.7|28537.3|28530.2|28527.8|1232
1598984400000|2020-09-01 18:20:00|28539.2|28536.8|28555.7|28553.3|28556.7|28554.3|28534.2|28531.8|667
1598984700000|2020-09-01 18:25:00|28555.2|28552.8|28555.7|28553.3|28564.7|28562.3|28541.7|28539.3|947
1598985000000|2020-09-01 18:30:00|28554.7|28552.3|28554.7|28552.3|28562.7|28560.3|28549.7|28547.3|493
1598985300000|2020-09-01 18:35:00|28555.2|28552.8|28579.7|28577.3|28579.7|28577.3|28552.7|28550.3|1207
1598985600000|2020-09-01 18:40:00|28579.2|28576.8|28580.7|28578.3|28591.7|28589.3|28575.7|28573.3|1055
1598985900000|2020-09-01 18:45:00|28580.2|28577.8|28593.2|28590.8|28593.2|28590.8|28575.7|28573.3|692
1598986200000|2020-09-01 18:50:00|28593.7|28591.3|28591.7|28589.3|28600.7|28598.3|28584.2|28581.8|733
1598986500000|2020-09-01 18:55:00|28591.2|28588.8|28589.2|28586.8|28597.7|28595.3|28579.7|28577.3|669
1598986800000|2020-09-01 19:00:00|28588.7|28586.3|28577.2|28574.8|28593.2|28590.8|28573.7|28571.3|619
1598987100000|2020-09-01 19:05:00|28577.7|28575.3|28581.2|28578.8|28588.2|28585.8|28573.2|28570.8|595
1598987400000|2020-09-01 19:10:00|28581.7|28579.3|28543.7|28541.3|28583.7|28581.3|28541.7|28539.3|1243
1598987700000|2020-09-01 19:15:00|28543.2|28540.8|28557.2|28554.8|28560.2|28557.8|28542.7|28540.3|825
1598988000000|2020-09-01 19:20:00|28558.6|28556.2|28572.6|28570.2|28573.1|28570.7|28557.1|28554.7|956
1598988300000|2020-09-01 19:25:00|28573.1|28570.7|28554.1|28551.7|28575.6|28573.2|28550.1|28547.7|1078
1598988600000|2020-09-01 19:30:00|28554.6|28552.2|28557.6|28555.2|28561.6|28559.2|28548.1|28545.7|975
1598988900000|2020-09-01 19:35:00|28558.1|28555.7|28571.6|28569.2|28573.1|28570.7|28557.1|28554.7|867
1598989200000|2020-09-01 19:40:00|28571.1|28568.7|28618.1|28615.7|28621.1|28618.7|28571.1|28568.7|1680
1598989500000|2020-09-01 19:45:00|28617.6|28615.2|28597.6|28595.2|28621.1|28618.7|28596.1|28593.7|1328
1598989800000|2020-09-01 19:50:00|28598.1|28595.7|28608.1|28605.7|28608.1|28605.7|28584.6|28582.2|1922
1598990100000|2020-09-01 19:55:00|28607.1|28604.7|28657.6|28655.2|28665.1|28662.7|28599.6|28597.2|4452
1598990400000|2020-09-01 20:00:00|28657.6|28655.2|28636.4|28631.6|28657.6|28655.2|28631.4|28626.6|2071
1598990700000|2020-09-01 20:05:00|28636.9|28632.1|28626.4|28621.6|28642.9|28638.1|28625.4|28620.6|1120
1598991000000|2020-09-01 20:10:00|28626.9|28622.1|28642.2|28632.4|28645.9|28641.1|28623.9|28619.1|869
1598991300000|2020-09-01 20:15:00|28642.1|28632.3|28642|28632.2|28645|28635.2|28638.3|28628.5|0
1598991600000|2020-09-01 20:20:00|28642.2|28632.4|28644.1|28634.3|28645|28635.2|28642|28632.2|0
1598991900000|2020-09-01 20:25:00|28643.9|28634.1|28645|28635.2|28646.2|28636.4|28641.5|28631.7|0
1598992200000|2020-09-01 20:30:00|28644.9|28640.1|28666.9|28662.1|28667.9|28663.1|28633.9|28629.1|430
1598992500000|2020-09-01 20:35:00|28662.9|28658.1|28660.9|28656.1|28665.9|28661.1|28658.9|28654.1|230
1598992800000|2020-09-01 20:40:00|28659.9|28655.1|28660.9|28656.1|28664.9|28660.1|28655.9|28651.1|134
1598993100000|2020-09-01 20:45:00|28661.9|28657.1|28666.9|28662.1|28667.9|28663.1|28658.9|28654.1|214
1598993400000|2020-09-01 20:50:00|28665.9|28661.1|28665.9|28661.1|28672.9|28668.1|28663.9|28659.1|168
1598993700000|2020-09-01 20:55:00|28666.9|28662.1|28666.8|28657|28673.9|28669.1|28661.9|28656.7|108
1598994000000|2020-09-01 21:00:00|28665.3|28655.5|28660.6|28650.8|28665.4|28655.6|28660.6|28650.8|0
1598994300000|2020-09-01 21:05:00|28661.1|28651.3|28664.3|28654.5|28664.6|28654.8|28660.9|28651.1|0
1598994600000|2020-09-01 21:10:00|28663.9|28654.1|28659.5|28649.7|28663.9|28654.1|28657|28647.2|0
1598994900000|2020-09-01 21:15:00|28659.6|28649.8|28658.7|28648.9|28661.1|28651.3|28658.4|28648.6|0
1598995200000|2020-09-01 21:20:00|28658.6|28648.8|28660.7|28650.9|28662.1|28652.3|28658.6|28648.8|0
1598995500000|2020-09-01 21:25:00|28660.8|28651|28658.1|28648.3|28660.9|28651.1|28658.1|28648.3|0
1598995800000|2020-09-01 21:30:00|28658|28648.2|28659.5|28649.7|28659.8|28650|28658|28648.2|0
1598996100000|2020-09-01 21:35:00|28659.2|28649.4|28658.9|28649.1|28660|28650.2|28658.5|28648.7|0
1598996400000|2020-09-01 21:40:00|28659.5|28649.7|28659.5|28649.7|28660.3|28650.5|28658.3|28648.5|0
1598996700000|2020-09-01 21:45:00|28659.4|28649.6|28661.5|28651.7|28661.5|28651.7|28659.3|28649.5|0
1598997000000|2020-09-01 21:50:00|28661.3|28651.5|28661.1|28651.3|28661.3|28651.5|28660.8|28651|0
1598997300000|2020-09-01 21:55:00|28660.8|28651|28658.2|28648.4|28661.4|28651.6|28658|28648.2|0
1598997600000|2020-09-01 22:00:00|28664.9|28660.1|28661.4|28656.6|28664.9|28660.1|28637.9|28633.1|435
1598997900000|2020-09-01 22:05:00|28661.9|28657.1|28648.4|28643.6|28662.4|28657.6|28648.4|28643.6|126
1598998200000|2020-09-01 22:10:00|28648.9|28644.1|28652.9|28648.1|28655.9|28651.1|28645.9|28641.1|108
1598998500000|2020-09-01 22:15:00|28650.4|28645.6|28650.9|28646.1|28653.9|28649.1|28646.4|28641.6|99
1598998800000|2020-09-01 22:20:00|28651.4|28646.6|28653.9|28649.1|28659.4|28654.6|28650.4|28645.6|141
1598999100000|2020-09-01 22:25:00|28654.9|28650.1|28646.9|28642.1|28662.4|28657.6|28646.4|28641.6|236
1598999400000|2020-09-01 22:30:00|28646.4|28641.6|28656.9|28652.1|28656.9|28652.1|28644.4|28639.6|90
1598999700000|2020-09-01 22:35:00|28657.4|28652.6|28651.4|28646.6|28657.4|28652.6|28650.4|28645.6|127
1599000000000|2020-09-01 22:40:00|28650.9|28646.1|28649.4|28644.6|28651.9|28647.1|28647.4|28642.6|39
1599000300000|2020-09-01 22:45:00|28648.9|28644.1|28653.4|28648.6|28656.4|28651.6|28642.4|28637.6|253
1599000600000|2020-09-01 22:50:00|28653.9|28649.1|28661.4|28656.6|28662.4|28657.6|28653.9|28649.1|75
1599000900000|2020-09-01 22:55:00|28660.9|28656.1|28660.9|28656.1|28666.4|28661.6|28658.4|28653.6|95
1599001200000|2020-09-01 23:00:00|28661.9|28657.1|28646.9|28642.1|28662.9|28658.1|28645.9|28641.1|273
1599001500000|2020-09-01 23:05:00|28647.4|28642.6|28652.9|28648.1|28654.4|28649.6|28646.4|28641.6|74
1599001800000|2020-09-01 23:10:00|28652.4|28647.6|28653.9|28649.1|28656.4|28651.6|28650.9|28646.1|21
1599002100000|2020-09-01 23:15:00|28654.4|28649.6|28662.9|28658.1|28663.4|28658.6|28652.4|28647.6|50
1599002400000|2020-09-01 23:20:00|28663.4|28658.6|28697.4|28692.6|28697.9|28693.1|28663.4|28658.6|420
1599002700000|2020-09-01 23:25:00|28696.9|28692.1|28691.9|28687.1|28700.9|28696.1|28684.9|28680.1|130
1599003000000|2020-09-01 23:30:00|28692.4|28687.6|28679.4|28674.6|28692.9|28688.1|28677.4|28672.6|156
1599003300000|2020-09-01 23:35:00|28679.9|28675.1|28685.9|28681.1|28688.9|28684.1|28677.9|28673.1|239
1599003600000|2020-09-01 23:40:00|28685.4|28680.6|28688.9|28684.1|28693.4|28688.6|28684.9|28680.1|115
1599003900000|2020-09-01 23:45:00|28689.4|28684.6|28703.9|28699.1|28705.9|28701.1|28686.4|28681.6|203
1599004200000|2020-09-01 23:50:00|28703.4|28698.6|28695.9|28691.1|28704.9|28700.1|28691.4|28686.6|131
1599004500000|2020-09-01 23:55:00|28696.4|28691.6|28706.9|28702.1|28708.9|28704.1|28696.4|28691.6|169
1598918400000|2020-09-01 00:00:00|28446|28441.2|28474.5|28469.7|28483|28478.2|28445.5|28440.7|778
1598918700000|2020-09-01 00:05:00|28475.5|28470.7|28499|28494.2|28504.5|28499.7|28472|28467.2|459
1598919000000|2020-09-01 00:10:00|28500|28495.2|28471.5|28466.7|28500.5|28495.7|28461.5|28456.7|529
1598919300000|2020-09-01 00:15:00|28471|28466.2|28458.5|28453.7|28472|28467.2|28452.5|28447.7|247
1598919600000|2020-09-01 00:20:00|28459|28454.2|28458.5|28453.7|28469.5|28464.7|28448.5|28443.7|202
1598919900000|2020-09-01 00:25:00|28459|28454.2|28459|28454.2|28464|28459.2|28451.5|28446.7|163
1598920200000|2020-09-01 00:30:00|28458.5|28453.7|28450.5|28445.7|28461.5|28456.7|28447.5|28442.7|125
1598920500000|2020-09-01 00:35:00|28451|28446.2|28445|28440.2|28452.5|28447.7|28435|28430.2|202
1598920800000|2020-09-01 00:40:00|28444.5|28439.7|28444.5|28439.7|28447.5|28442.7|28433|28428.2|146
1598921100000|2020-09-01 00:45:00|28444|28439.2|28450|28445.2|28459|28454.2|28439.5|28434.7|134
1598921400000|2020-09-01 00:50:00|28449.5|28444.7|28432.5|28427.7|28453|28448.2|28424.5|28419.7|230
1598921700000|2020-09-01 00:55:00|28432|28427.2|28434.5|28429.7|28435|28430.2|28428|28423.2|74
1598922000000|2020-09-01 01:00:00|28434|28429.2|28448.5|28443.7|28454.5|28449.7|28433|28428.2|256
1598922300000|2020-09-01 01:05:00|28448|28443.2|28442|28437.2|28456.5|28451.7|28438.5|28433.7|91
1598922600000|2020-09-01 01:10:00|28441.5|28436.7|28423.5|28418.7|28445.5|28440.7|28420.5|28415.7|191
1598922900000|2020-09-01 01:15:00|28423|28418.2|28434.5|28429.7|28437|28432.2|28420|28415.2|158
1598923200000|2020-09-01 01:20:00|28434|28429.2|28425.5|28420.7|28441.5|28436.7|28417.5|28412.7|167
1598923500000|2020-09-01 01:25:00|28426|28421.2|28441.5|28436.7|28445.5|28440.7|28423|28418.2|193
1598923800000|2020-09-01 01:30:00|28441|28436.2|28453.5|28448.7|28459.5|28454.7|28431|28426.2|161
1598924100000|2020-09-01 01:35:00|28454|28449.2|28470|28465.2|28477|28472.2|28451.5|28446.7|264
1598924400000|2020-09-01 01:40:00|28469.5|28464.7|28459.5|28454.7|28470.5|28465.7|28457.5|28452.7|503
1598924700000|2020-09-01 01:45:00|28460|28455.2|28472.5|28467.7|28474.5|28469.7|28457.5|28452.7|188
1598925000000|2020-09-01 01:50:00|28472|28467.2|28470.5|28465.7|28473|28468.2|28465.5|28460.7|194
1598925300000|2020-09-01 01:55:00|28471|28466.2|28488.5|28483.7|28494|28489.2|28469|28464.2|260
1598925600000|2020-09-01 02:00:00|28488|28483.2|28497|28492.2|28500.5|28495.7|28486.5|28481.7|416
1598925900000|2020-09-01 02:05:00|28497.5|28492.7|28485.5|28480.7|28500|28495.2|28485.5|28480.7|237
1598926200000|2020-09-01 02:10:00|28486|28481.2|28491|28486.2|28492|28487.2|28483.5|28478.7|147
1598926500000|2020-09-01 02:15:00|28490.5|28485.7|28482.5|28477.7|28493|28488.2|28481|28476.2|100
1598926800000|2020-09-01 02:20:00|28483|28478.2|28482.5|28477.7|28484.5|28479.7|28474.5|28469.7|69
1598927100000|2020-09-01 02:25:00|28482|28477.2|28471.5|28466.7|28483|28478.2|28471.5|28466.7|72
1598927400000|2020-09-01 02:30:00|28471|28466.2|28470.5|28465.7|28477.5|28472.7|28468.5|28463.7|127
1598927700000|2020-09-01 02:35:00|28470|28465.2|28493.5|28488.7|28495.5|28490.7|28467.5|28462.7|196
1598928000000|2020-09-01 02:40:00|28494|28489.2|28491.5|28486.7|28495.5|28490.7|28486.5|28481.7|82
1598928300000|2020-09-01 02:45:00|28492|28487.2|28476|28471.2|28493.5|28488.7|28475|28470.2|88
1598928600000|2020-09-01 02:50:00|28477|28472.2|28489.5|28484.7|28492.5|28487.7|28475.5|28470.7|87
1598928900000|2020-09-01 02:55:00|28490|28485.2|28486.5|28481.7|28492.5|28487.7|28481.5|28476.7|55
1598929200000|2020-09-01 03:00:00|28487|28482.2|28492|28487.2|28496.5|28491.7|28487|28482.2|122
1598929500000|2020-09-01 03:05:00|28491.5|28486.7|28475.5|28470.7|28491.5|28486.7|28474|28469.2|144
1598929800000|2020-09-01 03:10:00|28476|28471.2|28470.5|28465.7|28477.5|28472.7|28465|28460.2|89
1598930100000|2020-09-01 03:15:00|28471|28466.2|28476.5|28471.7|28478|28473.2|28469|28464.2|41
1598930400000|2020-09-01 03:20:00|28477|28472.2|28470|28465.2|28481.5|28476.7|28465|28460.2|62
1598930700000|2020-09-01 03:25:00|28469.5|28464.7|28476.5|28471.7|28477.5|28472.7|28466.5|28461.7|70
1598931000000|2020-09-01 03:30:00|28476|28471.2|28461.5|28456.7|28478.5|28473.7|28461|28456.2|150
1598931300000|2020-09-01 03:35:00|28461|28456.2|28454|28449.2|28467|28462.2|28451.5|28446.7|180
1598931600000|2020-09-01 03:40:00|28454.5|28449.7|28457.5|28452.7|28460|28455.2|28452|28447.2|141
1598931900000|2020-09-01 03:45:00|28457|28452.2|28457.5|28452.7|28461.5|28456.7|28453|28448.2|92
1598932200000|2020-09-01 03:50:00|28458|28453.2|28460.5|28455.7|28465.5|28460.7|28457.5|28452.7|82
1598932500000|2020-09-01 03:55:00|28460|28455.2|28465.5|28460.7|28466|28461.2|28460|28455.2|127
1598932800000|2020-09-01 04:00:00|28464.5|28459.7|28466.5|28461.7|28468|28463.2|28460|28455.2|122
1598933100000|2020-09-01 04:05:00|28467|28462.2|28465.5|28460.7|28474.5|28469.7|28460|28455.2|339
1598933400000|2020-09-01 04:10:00|28466|28461.2|28478.5|28473.7|28479.5|28474.7|28466|28461.2|100
1598933700000|2020-09-01 04:15:00|28478|28473.2|28477.5|28472.7|28483|28478.2|28472.5|28467.7|69
1598934000000|2020-09-01 04:20:00|28477|28472.2|28474.5|28469.7|28478.5|28473.7|28472|28467.2|54
1598934300000|2020-09-01 04:25:00|28474|28469.2|28475|28470.2|28475.5|28470.7|28470|28465.2|28
1598934600000|2020-09-01 04:30:00|28475.5|28470.7|28477.5|28472.7|28481.5|28476.7|28471.5|28466.7|51
1598934900000|2020-09-01 04:35:00|28477|28472.2|28476.5|28471.7|28479|28474.2|28473.5|28468.7|34
1598935200000|2020-09-01 04:40:00|28477|28472.2|28478|28473.2|28484.5|28479.7|28473|28468.2|122
1598935500000|2020-09-01 04:45:00|28478.5|28473.7|28465.5|28460.7|28478.5|28473.7|28464|28459.2|70
1598935800000|2020-09-01 04:50:00|28465|28460.2|28467.5|28462.7|28472|28467.2|28462.5|28457.7|93
1598936100000|2020-09-01 04:55:00|28468|28463.2|28479.5|28474.7|28480|28475.2|28467|28462.2|47
1598936400000|2020-09-01 05:00:00|28479|28474.2|28466.5|28461.7|28482|28477.2|28464|28459.2|141
1598936700000|2020-09-01 05:05:00|28467|28462.2|28466.5|28461.7|28471.5|28466.7|28465.5|28460.7|65
1598937000000|2020-09-01 05:10:00|28466|28461.2|28469.5|28464.7|28471.5|28466.7|28466|28461.2|73
1598937300000|2020-09-01 05:15:00|28470|28465.2|28474.5|28469.7|28477.5|28472.7|28464|28459.2|74
1598937600000|2020-09-01 05:20:00|28474|28469.2|28480|28475.2|28481|28476.2|28473.5|28468.7|72
1598937900000|2020-09-01 05:25:00|28480.5|28475.7|28487.5|28482.7|28488.5|28483.7|28479|28474.2|150
1598938200000|2020-09-01 05:30:00|28487|28482.2|28485.5|28480.7|28489.5|28484.7|28480.5|28475.7|99
1598938500000|2020-09-01 05:35:00|28486|28481.2|28482.5|28477.7|28487.5|28482.7|28481|28476.2|59
1598938800000|2020-09-01 05:40:00|28483|28478.2|28469.5|28464.7|28483.5|28478.7|28464|28459.2|99
1598939100000|2020-09-01 05:45:00|28469|28464.2|28478|28473.2|28481.5|28476.7|28467.5|28462.7|65
1598939400000|2020-09-01 05:50:00|28477.5|28472.7|28488.5|28483.7|28489.5|28484.7|28474.5|28469.7|100
1598939700000|2020-09-01 05:55:00|28488|28483.2|28487.5|28482.7|28491.5|28486.7|28484|28479.2|146
1598940000000|2020-09-01 06:00:00|28486.9|28483.3|28478.9|28475.3|28495.4|28491.8|28471.4|28467.8|316
1598940300000|2020-09-01 06:05:00|28479.4|28475.8|28482.9|28479.3|28484.9|28481.3|28473.9|28470.3|113
1598940600000|2020-09-01 06:10:00|28482.4|28478.8|28473.9|28470.3|28486.4|28482.8|28468.4|28464.8|98
1598940900000|2020-09-01 06:15:00|28474.4|28470.8|28480.9|28477.3|28483.9|28480.3|28470.4|28466.8|215
1598941200000|2020-09-01 06:20:00|28477.9|28474.3|28470.9|28467.3|28479.4|28475.8|28468.9|28465.3|105
1598941500000|2020-09-01 06:25:00|28470.4|28466.8|28469.9|28466.3|28480.4|28476.8|28468.9|28465.3|120
1598941800000|2020-09-01 06:30:00|28470.4|28466.8|28493.4|28489.8|28493.4|28489.8|28469.4|28465.8|210
1598942100000|2020-09-01 06:35:00|28492.9|28489.3|28513.9|28510.3|28514.9|28511.3|28491.9|28488.3|525
1598942400000|2020-09-01 06:40:00|28513.4|28509.8|28515.9|28512.3|28518.4|28514.8|28510.4|28506.8|259
1598942700000|2020-09-01 06:45:00|28516.4|28512.8|28510.9|28507.3|28521.4|28517.8|28509.4|28505.8|229
1598943000000|2020-09-01 06:50:00|28510.4|28506.8|28515.9|28512.3|28518.9|28515.3|28506.9|28503.3|133
1598943300000|2020-09-01 06:55:00|28515.4|28511.8|28517.9|28514.3|28517.9|28514.3|28499.4|28495.8|350
1598943600000|2020-09-01 07:00:00|28515.9|28512.3|28502.9|28499.3|28519.9|28516.3|28498.4|28494.8|625
1598943900000|2020-09-01 07:05:00|28503.4|28499.8|28483.9|28480.3|28512.9|28509.3|28482.9|28479.3|460
1598944200000|2020-09-01 07:10:00|28482.9|28479.3|28478.4|28474.8|28485.4|28481.8|28466.4|28462.8|419
1598944500000|2020-09-01 07:15:00|28478.9|28475.3|28496.9|28493.3|28497.4|28493.8|28475.9|28472.3|344
1598944800000|2020-09-01 07:20:00|28496.4|28492.8|28556.9|28553.3|28565.9|28562.3|28491.9|28488.3|1065
1598945100000|2020-09-01 07:25:00|28557.4|28553.8|28539.9|28536.3|28563.4|28559.8|28528.9|28525.3|777
1598945400000|2020-09-01 07:30:00|28539.4|28535.8|28529.9|28526.3|28546.4|28542.8|28514.9|28511.3|1279
1598945700000|2020-09-01 07:35:00|28530.4|28526.8|28527.9|28524.3|28546.9|28543.3|28526.4|28522.8|668
1598946000000|2020-09-01 07:40:00|28528.4|28524.8|28539.9|28536.3|28551.9|28548.3|28525.9|28522.3|241
1598946300000|2020-09-01 07:45:00|28540.4|28536.8|28540.9|28537.3|28556.9|28553.3|28538.9|28535.3|267
1598946600000|2020-09-01 07:50:00|28541.4|28537.8|28518.9|28515.3|28541.9|28538.3|28503.9|28500.3|640
1598946900000|2020-09-01 07:55:00|28519.4|28515.8|28518.4|28514.8|28539.9|28536.3|28511.9|28508.3|729
1598947200000|2020-09-01 08:00:00|28516.9|28513.3|28505.9|28502.3|28529.9|28526.3|28503.9|28500.3|391
1598947500000|2020-09-01 08:05:00|28503.9|28500.3|28500.9|28497.3|28515.9|28512.3|28495.9|28492.3|259
1598947800000|2020-09-01 08:10:00|28501.4|28497.8|28487.9|28484.3|28502.9|28499.3|28486.9|28483.3|294
1598948100000|2020-09-01 08:15:00|28487.4|28483.8|28492.4|28488.8|28506.4|28502.8|28481.4|28477.8|532
1598948400000|2020-09-01 08:20:00|28492.9|28489.3|28492.4|28488.8|28494.9|28491.3|28481.4|28477.8|290
1598948700000|2020-09-01 08:25:00|28492.9|28489.3|28496.9|28493.3|28516.9|28513.3|28490.4|28486.8|348
1598949000000|2020-09-01 08:30:00|28496.4|28492.8|28490.4|28486.8|28499.9|28496.3|28473.9|28470.3|292
1598949300000|2020-09-01 08:35:00|28490.9|28487.3|28498.9|28495.3|28512.9|28509.3|28488.4|28484.8|197
1598949600000|2020-09-01 08:40:00|28499.4|28495.8|28465.9|28462.3|28501.9|28498.3|28450.4|28446.8|565
1598949900000|2020-09-01 08:45:00|28465.4|28461.8|28467.9|28464.3|28478.9|28475.3|28453.9|28450.3|173
1598950200000|2020-09-01 08:50:00|28468.4|28464.8|28430.9|28427.3|28472.4|28468.8|28429.9|28426.3|356
1598950500000|2020-09-01 08:55:00|28431.4|28427.8|28428.9|28425.3|28434.4|28430.8|28418.4|28414.8|367
1598950800000|2020-09-01 09:00:00|28429.4|28425.8|28433.4|28429.8|28437.9|28434.3|28419.9|28416.3|327
1598951100000|2020-09-01 09:05:00|28432.9|28429.3|28423.4|28419.8|28441.4|28437.8|28411.4|28407.8|480
1598951400000|2020-09-01 09:10:00|28424.4|28420.8|28447.9|28444.3|28449.4|28445.8|28421.9|28418.3|249
1598951700000|2020-09-01 09:15:00|28448.4|28444.8|28466.4|28462.8|28466.4|28462.8|28445.4|28441.8|390
1598952000000|2020-09-01 09:20:00|28465.9|28462.3|28462.9|28459.3|28474.9|28471.3|28461.4|28457.8|422
1598952300000|2020-09-01 09:25:00|28462.4|28458.8|28465.9|28462.3|28470.9|28467.3|28461.4|28457.8|268
1598952600000|2020-09-01 09:30:00|28466.4|28462.8|28467.9|28464.3|28475.4|28471.8|28462.9|28459.3|184
1598952900000|2020-09-01 09:35:00|28467.4|28463.8|28474.4|28470.8|28477.9|28474.3|28466.9|28463.3|253
1598953200000|2020-09-01 09:40:00|28472.4|28468.8|28458.9|28455.3|28474.4|28470.8|28456.9|28453.3|255
1598953500000|2020-09-01 09:45:00|28458.4|28454.8|28459.9|28456.3|28466.4|28462.8|28456.4|28452.8|160
1598953800000|2020-09-01 09:50:00|28459.4|28455.8|28458.4|28454.8|28463.9|28460.3|28454.4|28450.8|143
1598954100000|2020-09-01 09:55:00|28458.9|28455.3|28448.9|28445.3|28461.9|28458.3|28439.9|28436.3|182
1598954400000|2020-09-01 10:00:00|28448.4|28444.8|28447.4|28443.8|28450.4|28446.8|28437.9|28434.3|300
1598954700000|2020-09-01 10:05:00|28446.9|28443.3|28442.4|28438.8|28454.4|28450.8|28439.4|28435.8|157
1598955000000|2020-09-01 10:10:00|28441.9|28438.3|28433.9|28430.3|28446.9|28443.3|28425.9|28422.3|183
1598955300000|2020-09-01 10:15:00|28433.4|28429.8|28439.9|28436.3|28440.4|28436.8|28426.9|28423.3|270
1598955600000|2020-09-01 10:20:00|28439.4|28435.8|28441.9|28438.3|28442.9|28439.3|28424.9|28421.3|244
1598955900000|2020-09-01 10:25:00|28442.4|28438.8|28456.9|28453.3|28462.9|28459.3|28440.4|28436.8|370
1598956200000|2020-09-01 10:30:00|28457.4|28453.8|28462.9|28459.3|28462.9|28459.3|28454.4|28450.8|132
1598956500000|2020-09-01 10:35:00|28462.4|28458.8|28445.9|28442.3|28466.4|28462.8|28445.4|28441.8|153
1598956800000|2020-09-01 10:40:00|28445.4|28441.8|28448.4|28444.8|28459.4|28455.8|28445.4|28441.8|96
1598957100000|2020-09-01 10:45:00|28447.9|28444.3|28446.9|28443.3|28454.9|28451.3|28444.9|28441.3|166
1598957400000|2020-09-01 10:50:00|28447.4|28443.8|28456.9|28453.3|28456.9|28453.3|28441.4|28437.8|133
1598957700000|2020-09-01 10:55:00|28456.4|28452.8|28464.4|28460.8|28471.4|28467.8|28453.9|28450.3|262
1598958000000|2020-09-01 11:00:00|28464.9|28461.3|28449.9|28446.3|28464.9|28461.3|28449.9|28446.3|325
1598958300000|2020-09-01 11:05:00|28449.4|28445.8|28455.4|28451.8|28457.9|28454.3|28448.4|28444.8|208
1598958600000|2020-09-01 11:10:00|28454.9|28451.3|28451.9|28448.3|28461.9|28458.3|28448.4|28444.8|243
1598958900000|2020-09-01 11:15:00|28451.4|28447.8|28438.4|28434.8|28453.4|28449.8|28437.9|28434.3|286
1598959200000|2020-09-01 11:20:00|28437.9|28434.3|28435.4|28431.8|28442.4|28438.8|28432.4|28428.8|212
1598959500000|2020-09-01 11:25:00|28436.4|28432.8|28422.4|28418.8|28436.4|28432.8|28420.4|28416.8|396
1598959800000|2020-09-01 11:30:00|28422.9|28419.3|28407.4|28403.8|28427.4|28423.8|28404.9|28401.3|325
1598960100000|2020-09-01 11:35:00|28407.9|28404.3|28413.9|28410.3|28414.4|28410.8|28405.9|28402.3|170
1598960400000|2020-09-01 11:40:00|28413.4|28409.8|28412.9|28409.3|28416.4|28412.8|28408.4|28404.8|153
1598960700000|2020-09-01 11:45:00|28412.4|28408.8|28417.4|28413.8|28419.4|28415.8|28408.4|28404.8|248
1598961000000|2020-09-01 11:50:00|28417.9|28414.3|28411.4|28407.8|28420.4|28416.8|28409.9|28406.3|281
1598961300000|2020-09-01 11:55:00|28410.9|28407.3|28410.9|28407.3|28412.4|28408.8|28398.9|28395.3|294
1598961600000|2020-09-01 12:00:00|28410.4|28406.8|28425.4|28421.8|28431.4|28427.8|28408.4|28404.8|371
1598961900000|2020-09-01 12:05:00|28425.9|28422.3|28423.4|28419.8|28429.4|28425.8|28420.4|28416.8|211
1598962200000|2020-09-01 12:10:00|28423.9|28420.3|28421.9|28418.3|28427.9|28424.3|28419.9|28416.3|177
1598962500000|2020-09-01 12:15:00|28421.4|28417.8|28406.9|28403.3|28422.4|28418.8|28405.9|28402.3|227
1598962800000|2020-09-01 12:20:00|28407.4|28403.8|28416.9|28413.3|28422.9|28419.3|28404.4|28400.8|294
1598963100000|2020-09-01 12:25:00|28416.4|28412.8|28421.9|28418.3|28423.9|28420.3|28410.9|28407.3|191
1598963400000|2020-09-01 12:30:00|28422.4|28418.8|28429.9|28426.3|28432.4|28428.8|28420.9|28417.3|163
1598963700000|2020-09-01 12:35:00|28430.4|28426.8|28442.4|28438.8|28442.4|28438.8|28429.9|28426.3|301
1598964000000|2020-09-01 12:40:00|28443.4|28439.8|28428.4|28424.8|28445.4|28441.8|28427.4|28423.8|347
1598964300000|2020-09-01 12:45:00|28428.9|28425.3|28440.9|28437.3|28443.9|28440.3|28425.4|28421.8|342
1598964600000|2020-09-01 12:50:00|28441.4|28437.8|28410.9|28407.3|28445.4|28441.8|28410.4|28406.8|617
1598964900000|2020-09-01 12:55:00|28410.4|28406.8|28388.4|28384.8|28413.4|28409.8|28377.9|28374.3|979
1598965200000|2020-09-01 13:00:00|28385.4|28381.8|28350.9|28347.3|28387.9|28384.3|28324.9|28321.3|1946
1598965500000|2020-09-01 13:05:00|28350.4|28346.8|28322.4|28318.8|28350.4|28346.8|28297.4|28293.8|1651
1598965800000|2020-09-01 13:10:00|28321.9|28318.3|28335.4|28331.8|28343.4|28339.8|28307.9|28304.3|1319
1598966100000|2020-09-01 13:15:00|28335.9|28332.3|28352.9|28349.3|28355.4|28351.8|28319.4|28315.8|989
1598966400000|2020-09-01 13:20:00|28352.4|28348.8|28351.4|28347.8|28360.4|28356.8|28344.4|28340.8|656
1598966700000|2020-09-01 13:25:00|28351.9|28348.3|28343.4|28339.8|28359.4|28355.8|28342.4|28338.8|821
1598967000000|2020-09-01 13:30:00|28342.8|28340.4|28350.8|28348.4|28361.8|28359.4|28284.8|28282.4|8185
1598967300000|2020-09-01 13:35:00|28351.3|28348.9|28381.8|28379.4|28384.8|28382.4|28323.8|28321.4|4930
1598967600000|2020-09-01 13:40:00|28382.3|28379.9|28404.8|28402.4|28420.8|28418.4|28369.3|28366.9|4191
1598967900000|2020-09-01 13:45:00|28405.3|28402.9|28428.8|28426.4|28436.8|28434.4|28388.8|28386.4|2680
1598968200000|2020-09-01 13:50:00|28429.3|28426.9|28435.3|28432.9|28442.8|28440.4|28406.8|28404.4|2821
1598968500000|2020-09-01 13:55:00|28435.8|28433.4|28434.8|28432.4|28442.3|28439.9|28423.3|28420.9|1496
1598968800000|2020-09-01 14:00:00|28438.8|28436.4|28457.8|28455.4|28479.8|28477.4|28438.8|28436.4|4070
1598969100000|2020-09-01 14:05:00|28458.3|28455.9|28420.8|28418.4|28477.3|28474.9|28420.8|28418.4|2741
1598969400000|2020-09-01 14:10:00|28421.8|28419.4|28435.8|28433.4|28454.3|28451.9|28415.8|28413.4|2156
1598969700000|2020-09-01 14:15:00|28436.3|28433.9|28445.8|28443.4|28451.3|28448.9|28422.8|28420.4|1808
1598970000000|2020-09-01 14:20:00|28446.3|28443.9|28480.8|28478.4|28488.3|28485.9|28445.8|28443.4|1961
1598970300000|2020-09-01 14:25:00|28481.3|28478.9|28513.8|28511.4|28514.3|28511.9|28480.3|28477.9|2331
1598970600000|2020-09-01 14:30:00|28514.8|28512.4|28508.3|28505.9|28520.8|28518.4|28493.3|28490.9|1826
1598970900000|2020-09-01 14:35:00|28508.8|28506.4|28510.3|28507.9|28512.8|28510.4|28491.8|28489.4|1483
1598971200000|2020-09-01 14:40:00|28510.8|28508.4|28503.8|28501.4|28520.8|28518.4|28497.8|28495.4|1373
1598971500000|2020-09-01 14:45:00|28503.3|28500.9|28491.3|28488.9|28521.8|28519.4|28485.8|28483.4|1482
1598971800000|2020-09-01 14:50:00|28491.8|28489.4|28467.3|28464.9|28505.8|28503.4|28466.3|28463.9|1821
1598972100000|2020-09-01 14:55:00|28466.8|28464.4|28462.8|28460.4|28476.3|28473.9|28453.8|28451.4|2374
1598972400000|2020-09-01 15:00:00|28464.8|28462.4|28471.8|28469.4|28474.8|28472.4|28456.8|28454.4|1567
1598972700000|2020-09-01 15:05:00|28472.3|28469.9|28491.8|28489.4|28492.8|28490.4|28471.3|28468.9|894
1598973000000|2020-09-01 15:10:00|28490.8|28488.4|28486.8|28484.4|28498.3|28495.9|28482.3|28479.9|1134
1598973300000|2020-09-01 15:15:00|28486.3|28483.9|28514.8|28512.4|28524.8|28522.4|28484.3|28481.9|1356
1598973600000|2020-09-01 15:20:00|28513.8|28511.4|28484.3|28481.9|28518.8|28516.4|28474.8|28472.4|2969
1598973900000|2020-09-01 15:25:00|28484.8|28482.4|28505.3|28502.9|28509.3|28506.9|28467.8|28465.4|1835
1598974200000|2020-09-01 15:30:00|28504.8|28502.4|28517.8|28515.4|28519.8|28517.4|28499.3|28496.9|1134
1598974500000|2020-09-01 15:35:00|28518.3|28515.9|28502.8|28500.4|28532.3|28529.9|28497.8|28495.4|1670
1598974800000|2020-09-01 15:40:00|28503.3|28500.9|28507.3|28504.9|28513.8|28511.4|28490.8|28488.4|902
1598975100000|2020-09-01 15:45:00|28506.8|28504.4|28516.8|28514.4|28517.3|28514.9|28491.8|28489.4|788
1598975400000|2020-09-01 15:50:00|28515.8|28513.4|28518.8|28516.4|28536.8|28534.4|28511.3|28508.9|1033
1598975700000|2020-09-01 15:55:00|28519.3|28516.9|28499.3|28496.9|28520.8|28518.4|28489.8|28487.4|1243
1598976000000|2020-09-01 16:00:00|28499.8|28497.4|28519.8|28517.4|28521.8|28519.4|28494.8|28492.4|1121
1598976300000|2020-09-01 16:05:00|28520.8|28518.4|28519.8|28517.4|28526.8|28524.4|28510.8|28508.4|809
1598976600000|2020-09-01 16:10:00|28520.3|28517.9|28530.3|28527.9|28531.8|28529.4|28511.8|28509.4|948
1598976900000|2020-09-01 16:15:00|28529.8|28527.4|28531.3|28528.9|28531.8|28529.4|28516.8|28514.4|660
1598977200000|2020-09-01 16:20:00|28531.8|28529.4|28511.8|28509.4|28533.8|28531.4|28511.3|28508.9|600
1598977500000|2020-09-01 16:25:00|28511.3|28508.9|28496.8|28494.4|28512.8|28510.4|28496.8|28494.4|662
1598977800000|2020-09-01 16:30:00|28497.3|28494.9|28503.3|28500.9|28504.8|28502.4|28486.3|28483.9|1215
1598978100000|2020-09-01 16:35:00|28502.8|28500.4|28500.3|28497.9|28506.8|28504.4|28499.8|28497.4|610
1598978400000|2020-09-01 16:40:00|28499.2|28496.8|28497.2|28494.8|28504.2|28501.8|28490.7|28488.3|595
1598978700000|2020-09-01 16:45:00|28496.7|28494.3|28492.2|28489.8|28506.7|28504.3|28489.2|28486.8|685
1598979000000|2020-09-01 16:50:00|28492.7|28490.3|28494.7|28492.3|28502.7|28500.3|28491.2|28488.8|485
1598979300000|2020-09-01 16:55:00|28493.7|28491.3|28507.2|28504.8|28507.7|28505.3|28492.7|28490.3|503
1598979600000|2020-09-01 17:00:00|28507.7|28505.3|28505.7|28503.3|28509.7|28507.3|28497.7|28495.3|566
1598979900000|2020-09-01 17:05:00|28506.7|28504.3|28502.7|28500.3|28511.7|28509.3|28502.2|28499.8|464
1598980200000|2020-09-01 17:10:00|28503.2|28500.8|28494.7|28492.3|28504.2|28501.8|28487.7|28485.3|492
1598980500000|2020-09-01 17:15:00|28495.2|28492.8|28498.2|28495.8|28501.7|28499.3|28492.2|28489.8|357
1598980800000|2020-09-01 17:20:00|28497.7|28495.3|28496.2|28493.8|28498.7|28496.3|28489.2|28486.8|505
1598981100000|2020-09-01 17:25:00|28496.7|28494.3|28492.7|28490.3|28501.7|28499.3|28490.7|28488.3|517
1598981400000|2020-09-01 17:30:00|28493.2|28490.8|28493.2|28490.8|28497.7|28495.3|28489.7|28487.3|408
1598981700000|2020-09-01 17:35:00|28493.7|28491.3|28510.7|28508.3|28514.2|28511.8|28493.7|28491.3|736
1598982000000|2020-09-01 17:40:00|28511.2|28508.8|28538.7|28536.3|28539.7|28537.3|28509.7|28507.3|1001
1598982300000|2020-09-01 17:45:00|28538.2|28535.8|28535.7|28533.3|28538.7|28536.3|28529.7|28527.3|678
1598982600000|2020-09-01 17:50:00|28536.2|28533.8|28512.7|28510.3|28536.2|28533.8|28505.7|28503.3|1142
1598982900000|2020-09-01 17:55:00|28511.2|28508.8|28516.2|28513.8|28519.7|28517.3|28506.7|28504.3|542
1598983200000|2020-09-01 18:00:00|28516.7|28514.3|28535.7|28533.3|28537.7|28535.3|28516.7|28514.3|618
1598983500000|2020-09-01 18:05:00|28536.2|28533.8|28536.2|28533.8|28539.7|28537.3|28529.2|28526.8|482
1598983800000|2020-09-01 18:10:00|28535.7|28533.3|28536.7|28534.3|28548.2|28545.8|28535.7|28533.3|1095
1598984100000|2020-09-01 18:15:00|28536.2|28533.8|28538.7|28536.3|28539.7|28537.3|28530.2|28527.8|1232
1598984400000|2020-09-01 18:20:00|28539.2|28536.8|28555.7|28553.3|28556.7|28554.3|28534.2|28531.8|667
1598984700000|2020-09-01 18:25:00|28555.2|28552.8|28555.7|28553.3|28564.7|28562.3|28541.7|28539.3|947
1598985000000|2020-09-01 18:30:00|28554.7|28552.3|28554.7|28552.3|28562.7|28560.3|28549.7|28547.3|493
1598985300000|2020-09-01 18:35:00|28555.2|28552.8|28579.7|28577.3|28579.7|28577.3|28552.7|28550.3|1207
1598985600000|2020-09-01 18:40:00|28579.2|28576.8|28580.7|28578.3|28591.7|28589.3|28575.7|28573.3|1055
1598985900000|2020-09-01 18:45:00|28580.2|28577.8|28593.2|28590.8|28593.2|28590.8|28575.7|28573.3|692
1598986200000|2020-09-01 18:50:00|28593.7|28591.3|28591.7|28589.3|28600.7|28598.3|28584.2|28581.8|733
1598986500000|2020-09-01 18:55:00|28591.2|28588.8|28589.2|28586.8|28597.7|28595.3|28579.7|28577.3|669
1598986800000|2020-09-01 19:00:00|28588.7|28586.3|28577.2|28574.8|28593.2|28590.8|28573.7|28571.3|619
1598987100000|2020-09-01 19:05:00|28577.7|28575.3|28581.2|28578.8|28588.2|28585.8|28573.2|28570.8|595
1598987400000|2020-09-01 19:10:00|28581.7|28579.3|28543.7|28541.3|28583.7|28581.3|28541.7|28539.3|1243
1598987700000|2020-09-01 19:15:00|28543.2|28540.8|28557.2|28554.8|28560.2|28557.8|28542.7|28540.3|825
1598988000000|2020-09-01 19:20:00|28558.6|28556.2|28572.6|28570.2|28573.1|28570.7|28557.1|28554.7|956
1598988300000|2020-09-01 19:25:00|28573.1|28570.7|28554.1|28551.7|28575.6|28573.2|28550.1|28547.7|1078
1598988600000|2020-09-01 19:30:00|28554.6|28552.2|28557.6|28555.2|28561.6|28559.2|28548.1|28545.7|975
1598988900000|2020-09-01 19:35:00|28558.1|28555.7|28571.6|28569.2|28573.1|28570.7|28557.1|28554.7|867
1598989200000|2020-09-01 19:40:00|28571.1|28568.7|28618.1|28615.7|28621.1|28618.7|28571.1|28568.7|1680
1598989500000|2020-09-01 19:45:00|28617.6|28615.2|28597.6|28595.2|28621.1|28618.7|28596.1|28593.7|1328
1598989800000|2020-09-01 19:50:00|28598.1|28595.7|28608.1|28605.7|28608.1|28605.7|28584.6|28582.2|1922
1598990100000|2020-09-01 19:55:00|28607.1|28604.7|28657.6|28655.2|28665.1|28662.7|28599.6|28597.2|4452
1598990400000|2020-09-01 20:00:00|28657.6|28655.2|28636.4|28631.6|28657.6|28655.2|28631.4|28626.6|2071
1598990700000|2020-09-01 20:05:00|28636.9|28632.1|28626.4|28621.6|28642.9|28638.1|28625.4|28620.6|1120
1598991000000|2020-09-01 20:10:00|28626.9|28622.1|28642.2|28632.4|28645.9|28641.1|28623.9|28619.1|869
1598991300000|2020-09-01 20:15:00|28642.1|28632.3|28642|28632.2|28645|28635.2|28638.3|28628.5|0
1598991600000|2020-09-01 20:20:00|28642.2|28632.4|28644.1|28634.3|28645|28635.2|28642|28632.2|0
1598991900000|2020-09-01 20:25:00|28643.9|28634.1|28645|28635.2|28646.2|28636.4|28641.5|28631.7|0
1598992200000|2020-09-01 20:30:00|28644.9|28640.1|28666.9|28662.1|28667.9|28663.1|28633.9|28629.1|430
1598992500000|2020-09-01 20:35:00|28662.9|28658.1|28660.9|28656.1|28665.9|28661.1|28658.9|28654.1|230
1598992800000|2020-09-01 20:40:00|28659.9|28655.1|28660.9|28656.1|28664.9|28660.1|28655.9|28651.1|134
1598993100000|2020-09-01 20:45:00|28661.9|28657.1|28666.9|28662.1|28667.9|28663.1|28658.9|28654.1|214
1598993400000|2020-09-01 20:50:00|28665.9|28661.1|28665.9|28661.1|28672.9|28668.1|28663.9|28659.1|168
1598993700000|2020-09-01 20:55:00|28666.9|28662.1|28666.8|28657|28673.9|28669.1|28661.9|28656.7|108
1598994000000|2020-09-01 21:00:00|28665.3|28655.5|28660.6|28650.8|28665.4|28655.6|28660.6|28650.8|0
1598994300000|2020-09-01 21:05:00|28661.1|28651.3|28664.3|28654.5|28664.6|28654.8|28660.9|28651.1|0
1598994600000|2020-09-01 21:10:00|28663.9|28654.1|28659.5|28649.7|28663.9|28654.1|28657|28647.2|0
1598994900000|2020-09-01 21:15:00|28659.6|28649.8|28658.7|28648.9|28661.1|28651.3|28658.4|28648.6|0
1598995200000|2020-09-01 21:20:00|28658.6|28648.8|28660.7|28650.9|28662.1|28652.3|28658.6|28648.8|0
1598995500000|2020-09-01 21:25:00|28660.8|28651|28658.1|28648.3|28660.9|28651.1|28658.1|28648.3|0
1598995800000|2020-09-01 21:30:00|28658|28648.2|28659.5|28649.7|28659.8|28650|28658|28648.2|0
1598996100000|2020-09-01 21:35:00|28659.2|28649.4|28658.9|28649.1|28660|28650.2|28658.5|28648.7|0
1598996400000|2020-09-01 21:40:00|28659.5|28649.7|28659.5|28649.7|28660.3|28650.5|28658.3|28648.5|0
1598996700000|2020-09-01 21:45:00|28659.4|28649.6|28661.5|28651.7|28661.5|28651.7|28659.3|28649.5|0
1598997000000|2020-09-01 21:50:00|28661.3|28651.5|28661.1|28651.3|28661.3|28651.5|28660.8|28651|0
1598997300000|2020-09-01 21:55:00|28660.8|28651|28658.2|28648.4|28661.4|28651.6|28658|28648.2|0
1598997600000|2020-09-01 22:00:00|28664.9|28660.1|28661.4|28656.6|28664.9|28660.1|28637.9|28633.1|435
1598997900000|2020-09-01 22:05:00|28661.9|28657.1|28648.4|28643.6|28662.4|28657.6|28648.4|28643.6|126
1598998200000|2020-09-01 22:10:00|28648.9|28644.1|28652.9|28648.1|28655.9|28651.1|28645.9|28641.1|108
1598998500000|2020-09-01 22:15:00|28650.4|28645.6|28650.9|28646.1|28653.9|28649.1|28646.4|28641.6|99
1598998800000|2020-09-01 22:20:00|28651.4|28646.6|28653.9|28649.1|28659.4|28654.6|28650.4|28645.6|141
1598999100000|2020-09-01 22:25:00|28654.9|28650.1|28646.9|28642.1|28662.4|28657.6|28646.4|28641.6|236
1598999400000|2020-09-01 22:30:00|28646.4|28641.6|28656.9|28652.1|28656.9|28652.1|28644.4|28639.6|90
1598999700000|2020-09-01 22:35:00|28657.4|28652.6|28651.4|28646.6|28657.4|28652.6|28650.4|28645.6|127
1599000000000|2020-09-01 22:40:00|28650.9|28646.1|28649.4|28644.6|28651.9|28647.1|28647.4|28642.6|39
1599000300000|2020-09-01 22:45:00|28648.9|28644.1|28653.4|28648.6|28656.4|28651.6|28642.4|28637.6|253
1599000600000|2020-09-01 22:50:00|28653.9|28649.1|28661.4|28656.6|28662.4|28657.6|28653.9|28649.1|75
1599000900000|2020-09-01 22:55:00|28660.9|28656.1|28660.9|28656.1|28666.4|28661.6|28658.4|28653.6|95
1599001200000|2020-09-01 23:00:00|28661.9|28657.1|28646.9|28642.1|28662.9|28658.1|28645.9|28641.1|273
1599001500000|2020-09-01 23:05:00|28647.4|28642.6|28652.9|28648.1|28654.4|28649.6|28646.4|28641.6|74
1599001800000|2020-09-01 23:10:00|28652.4|28647.6|28653.9|28649.1|28656.4|28651.6|28650.9|28646.1|21
1599002100000|2020-09-01 23:15:00|28654.4|28649.6|28662.9|28658.1|28663.4|28658.6|28652.4|28647.6|50
1599002400000|2020-09-01 23:20:00|28663.4|28658.6|28697.4|28692.6|28697.9|28693.1|28663.4|28658.6|420
1599002700000|2020-09-01 23:25:00|28696.9|28692.1|28691.9|28687.1|28700.9|28696.1|28684.9|28680.1|130
1599003000000|2020-09-01 23:30:00|28692.4|28687.6|28679.4|28674.6|28692.9|28688.1|28677.4|28672.6|156
1599003300000|2020-09-01 23:35:00|28679.9|28675.1|28685.9|28681.1|28688.9|28684.1|28677.9|28673.1|239
1599003600000|2020-09-01 23:40:00|28685.4|28680.6|28688.9|28684.1|28693.4|28688.6|28684.9|28680.1|115
1599003900000|2020-09-01 23:45:00|28689.4|28684.6|28703.9|28699.1|28705.9|28701.1|28686.4|28681.6|203
1599004200000|2020-09-01 23:50:00|28703.4|28698.6|28695.9|28691.1|28704.9|28700.1|28691.4|28686.6|131
1599004500000|2020-09-01 23:55:00|28696.4|28691.6|28706.9|28702.1|28708.9|28704.1|28696.4|28691.6|169
1599004800000|2020-09-02 00:00:00|28706.4|28701.6|28700.4|28695.6|28707.9|28703.1|28692.9|28688.1|210
1599005100000|2020-09-02 00:05:00|28700.9|28696.1|28710.9|28706.1|28711.4|28706.6|28687.9|28683.1|424
1599005400000|2020-09-02 00:10:00|28711.4|28706.6|28710.9|28706.1|28723.9|28719.1|28707.9|28703.1|217
1599005700000|2020-09-02 00:15:00|28710.4|28705.6|28718.4|28713.6|28723.9|28719.1|28705.9|28701.1|196
1599006000000|2020-09-02 00:20:00|28717.9|28713.1|28716.9|28712.1|28721.9|28717.1|28711.9|28707.1|126
1599006300000|2020-09-02 00:25:00|28717.4|28712.6|28722.9|28718.1|28724.4|28719.6|28711.9|28707.1|104
1599006600000|2020-09-02 00:30:00|28722.4|28717.6|28710.9|28706.1|28726.9|28722.1|28706.4|28701.6|205
1599006900000|2020-09-02 00:35:00|28711.4|28706.6|28717.9|28713.1|28721.4|28716.6|28707.4|28702.6|232
1599007200000|2020-09-02 00:40:00|28718.4|28713.6|28740.9|28736.1|28744.4|28739.6|28718.4|28713.6|405
1599007500000|2020-09-02 00:45:00|28741.4|28736.6|28730.9|28726.1|28745.4|28740.6|28730.4|28725.6|190
1599007800000|2020-09-02 00:50:00|28730.4|28725.6|28721.9|28717.1|28734.4|28729.6|28721.4|28716.6|125
1599008100000|2020-09-02 00:55:00|28721.4|28716.6|28715.9|28711.1|28727.4|28722.6|28714.9|28710.1|180
1599008400000|2020-09-02 01:00:00|28716.4|28711.6|28721.4|28716.6|28721.9|28717.1|28714.9|28710.1|163
1599008700000|2020-09-02 01:05:00|28721.9|28717.1|28721.9|28717.1|28723.9|28719.1|28708.4|28703.6|141
1599009000000|2020-09-02 01:10:00|28722.4|28717.6|28711.4|28706.6|28722.9|28718.1|28707.9|28703.1|138
1599009300000|2020-09-02 01:15:00|28711.9|28707.1|28695.9|28691.1|28713.9|28709.1|28688.4|28683.6|435
1599009600000|2020-09-02 01:20:00|28696.4|28691.6|28691.9|28687.1|28699.9|28695.1|28689.9|28685.1|165
1599009900000|2020-09-02 01:25:00|28692.4|28687.6|28688.9|28684.1|28694.9|28690.1|28687.9|28683.1|107
1599010200000|2020-09-02 01:30:00|28688.4|28683.6|28681.9|28677.1|28688.9|28684.1|28674.4|28669.6|207
1599010500000|2020-09-02 01:35:00|28682.9|28678.1|28681.4|28676.6|28683.4|28678.6|28674.9|28670.1|129
1599010800000|2020-09-02 01:40:00|28680.9|28676.1|28692.9|28688.1|28692.9|28688.1|28677.4|28672.6|145
1599011100000|2020-09-02 01:45:00|28692.4|28687.6|28690.9|28686.1|28693.4|28688.6|28687.4|28682.6|75
1599011400000|2020-09-02 01:50:00|28690.4|28685.6|28686.9|28682.1|28690.9|28686.1|28684.4|28679.6|51
1599011700000|2020-09-02 01:55:00|28686.4|28681.6|28673.4|28668.6|28687.4|28682.6|28667.4|28662.6|162
1599012000000|2020-09-02 02:00:00|28672.9|28668.1|28668.9|28664.1|28678.9|28674.1|28662.4|28657.6|188
1599012300000|2020-09-02 02:05:00|28669.4|28664.6|28671.4|28666.6|28672.9|28668.1|28661.9|28657.1|134
1599012600000|2020-09-02 02:10:00|28671.9|28667.1|28685.9|28681.1|28687.9|28683.1|28671.4|28666.6|137
1599012900000|2020-09-02 02:15:00|28686.4|28681.6|28679.9|28675.1|28686.9|28682.1|28677.9|28673.1|112
1599013200000|2020-09-02 02:20:00|28680.4|28675.6|28696.9|28692.1|28697.9|28693.1|28675.4|28670.6|178
1599013500000|2020-09-02 02:25:00|28696.4|28691.6|28689.9|28685.1|28699.4|28694.6|28687.4|28682.6|138
1599013800000|2020-09-02 02:30:00|28690.4|28685.6|28685.9|28681.1|28690.9|28686.1|28679.4|28674.6|103
1599014100000|2020-09-02 02:35:00|28685.4|28680.6|28688.9|28684.1|28695.4|28690.6|28684.9|28680.1|98
1599014400000|2020-09-02 02:40:00|28688.4|28683.6|28676.4|28671.6|28691.9|28687.1|28676.4|28671.6|105
1599014700000|2020-09-02 02:45:00|28675.9|28671.1|28678.9|28674.1|28683.9|28679.1|28671.9|28667.1|102
1599015000000|2020-09-02 02:50:00|28678.4|28673.6|28676.9|28672.1|28679.4|28674.6|28667.9|28663.1|121
1599015300000|2020-09-02 02:55:00|28676.4|28671.6|28679.9|28675.1|28681.9|28677.1|28672.4|28667.6|90
1599015600000|2020-09-02 03:00:00|28680.4|28675.6|28689.4|28684.6|28690.9|28686.1|28678.4|28673.6|88
1599015900000|2020-09-02 03:05:00|28691.9|28687.1|28690.9|28686.1|28694.4|28689.6|28681.9|28677.1|146
1599016200000|2020-09-02 03:10:00|28691.4|28686.6|28694.9|28690.1|28696.9|28692.1|28688.9|28684.1|120
1599016500000|2020-09-02 03:15:00|28694.4|28689.6|28686.9|28682.1|28695.4|28690.6|28685.9|28681.1|84
1599016800000|2020-09-02 03:20:00|28686.4|28681.6|28691.9|28687.1|28692.9|28688.1|28684.9|28680.1|81
1599017100000|2020-09-02 03:25:00|28692.4|28687.6|28699.9|28695.1|28704.9|28700.1|28691.9|28687.1|157
1599017400000|2020-09-02 03:30:00|28701.9|28697.1|28698.9|28694.1|28701.9|28697.1|28693.4|28688.6|75
1599017700000|2020-09-02 03:35:00|28699.4|28694.6|28697.9|28693.1|28699.4|28694.6|28693.9|28689.1|65
1599018000000|2020-09-02 03:40:00|28697.4|28692.6|28695.9|28691.1|28702.4|28697.6|28694.4|28689.6|70
1599018300000|2020-09-02 03:45:00|28696.4|28691.6|28702.9|28698.1|28704.9|28700.1|28695.9|28691.1|58
1599018600000|2020-09-02 03:50:00|28703.4|28698.6|28697.4|28692.6|28705.4|28700.6|28694.9|28690.1|88
1599018900000|2020-09-02 03:55:00|28697.9|28693.1|28708.9|28704.1|28711.4|28706.6|28696.4|28691.6|131
1599019200000|2020-09-02 04:00:00|28709.4|28704.6|28724.4|28719.6|28725.4|28720.6|28706.4|28701.6|180
1599019500000|2020-09-02 04:05:00|28723.9|28719.1|28723.9|28719.1|28725.9|28721.1|28718.9|28714.1|88
1599019800000|2020-09-02 04:10:00|28723.4|28718.6|28721.4|28716.6|28723.9|28719.1|28717.4|28712.6|31
1599020100000|2020-09-02 04:15:00|28720.9|28716.1|28721.4|28716.6|28724.4|28719.6|28718.9|28714.1|21
1599020400000|2020-09-02 04:20:00|28722.9|28718.1|28734.9|28730.1|28737.4|28732.6|28721.4|28716.6|208
1599020700000|2020-09-02 04:25:00|28735.4|28730.6|28742.9|28738.1|28750.9|28746.1|28735.4|28730.6|359
1599021000000|2020-09-02 04:30:00|28743.4|28738.6|28721.9|28717.1|28743.4|28738.6|28718.9|28714.1|161
1599021300000|2020-09-02 04:35:00|28720.9|28716.1|28721.9|28717.1|28723.4|28718.6|28718.4|28713.6|47
1599021600000|2020-09-02 04:40:00|28722.4|28717.6|28726.9|28722.1|28727.9|28723.1|28722.4|28717.6|55
1599021900000|2020-09-02 04:45:00|28726.4|28721.6|28719.9|28715.1|28730.4|28725.6|28719.4|28714.6|72
1599022200000|2020-09-02 04:50:00|28720.9|28716.1|28720.9|28716.1|28726.4|28721.6|28719.9|28715.1|41
1599022500000|2020-09-02 04:55:00|28721.4|28716.6|28716.4|28711.6|28721.4|28716.6|28713.9|28709.1|136
1599022800000|2020-09-02 05:00:00|28716.9|28712.1|28713.4|28708.6|28719.4|28714.6|28710.9|28706.1|194
1599023100000|2020-09-02 05:05:00|28712.9|28708.1|28717.9|28713.1|28724.4|28719.6|28707.4|28702.6|149
1599023400000|2020-09-02 05:10:00|28718.4|28713.6|28722.9|28718.1|28723.9|28719.1|28711.9|28707.1|69
1599023700000|2020-09-02 05:15:00|28723.4|28718.6|28728.9|28724.1|28731.9|28727.1|28722.4|28717.6|99
1599024000000|2020-09-02 05:20:00|28728.4|28723.6|28723.4|28718.6|28730.4|28725.6|28722.4|28717.6|94
1599024300000|2020-09-02 05:25:00|28723.9|28719.1|28735.4|28730.6|28740.4|28735.6|28723.9|28719.1|151
1599024600000|2020-09-02 05:30:00|28734.9|28730.1|28754.4|28749.6|28754.9|28750.1|28733.9|28729.1|199
1599024900000|2020-09-02 05:35:00|28754.9|28750.1|28754.9|28750.1|28759.9|28755.1|28746.9|28742.1|224
1599025200000|2020-09-02 05:40:00|28755.4|28750.6|28758.9|28754.1|28763.9|28759.1|28753.9|28749.1|139
1599025500000|2020-09-02 05:45:00|28759.4|28754.6|28756.4|28751.6|28762.4|28757.6|28755.4|28750.6|83
1599025800000|2020-09-02 05:50:00|28755.9|28751.1|28751.4|28746.6|28756.9|28752.1|28747.4|28742.6|135
1599026100000|2020-09-02 05:55:00|28751.9|28747.1|28749.9|28745.1|28753.9|28749.1|28745.4|28740.6|123
1599026400000|2020-09-02 06:00:00|28749.3|28745.7|28770.3|28766.7|28776.3|28772.7|28749.3|28745.7|438
1599026700000|2020-09-02 06:05:00|28769.8|28766.2|28772.8|28769.2|28776.3|28772.7|28768.8|28765.2|172
1599027000000|2020-09-02 06:10:00|28772.3|28768.7|28773.3|28769.7|28781.3|28777.7|28767.8|28764.2|353
1599027300000|2020-09-02 06:15:00|28773.8|28770.2|28754.3|28750.7|28775.3|28771.7|28754.3|28750.7|339
1599027600000|2020-09-02 06:20:00|28754.8|28751.2|28747.8|28744.2|28759.3|28755.7|28745.3|28741.7|234
1599027900000|2020-09-02 06:25:00|28747.3|28743.7|28741.3|28737.7|28747.8|28744.2|28735.8|28732.2|322
1599028200000|2020-09-02 06:30:00|28739.8|28736.2|28738.3|28734.7|28741.3|28737.7|28730.3|28726.7|163
1599028500000|2020-09-02 06:35:00|28737.8|28734.2|28724.3|28720.7|28739.8|28736.2|28724.3|28720.7|177
1599028800000|2020-09-02 06:40:00|28724.8|28721.2|28734.3|28730.7|28739.8|28736.2|28724.8|28721.2|118
1599029100000|2020-09-02 06:45:00|28733.8|28730.2|28735.8|28732.2|28747.3|28743.7|28733.3|28729.7|290
1599029400000|2020-09-02 06:50:00|28735.3|28731.7|28730.3|28726.7|28737.3|28733.7|28727.3|28723.7|163
1599029700000|2020-09-02 06:55:00|28730.8|28727.2|28735.3|28731.7|28743.3|28739.7|28730.8|28727.2|159
1599030000000|2020-09-02 07:00:00|28735.8|28732.2|28742.3|28738.7|28751.3|28747.7|28721.8|28718.2|650
1599030300000|2020-09-02 07:05:00|28741.8|28738.2|28757.3|28753.7|28762.8|28759.2|28738.3|28734.7|624
1599030600000|2020-09-02 07:10:00|28757.8|28754.2|28773.3|28769.7|28777.3|28773.7|28754.8|28751.2|530
1599030900000|2020-09-02 07:15:00|28773.8|28770.2|28765.8|28762.2|28797.8|28794.2|28765.3|28761.7|765
1599031200000|2020-09-02 07:20:00|28766.3|28762.7|28780.8|28777.2|28797.3|28793.7|28764.8|28761.2|444
1599031500000|2020-09-02 07:25:00|28780.3|28776.7|28762.8|28759.2|28784.3|28780.7|28761.3|28757.7|408
1599031800000|2020-09-02 07:30:00|28762.3|28758.7|28776.8|28773.2|28795.3|28791.7|28762.3|28758.7|437
1599032100000|2020-09-02 07:35:00|28776.3|28772.7|28779.3|28775.7|28787.3|28783.7|28774.3|28770.7|182
1599032400000|2020-09-02 07:40:00|28779.8|28776.2|28787.8|28784.2|28794.3|28790.7|28779.3|28775.7|212
1599032700000|2020-09-02 07:45:00|28788.3|28784.7|28774.3|28770.7|28789.8|28786.2|28770.3|28766.7|336
1599033000000|2020-09-02 07:50:00|28773.8|28770.2|28776.8|28773.2|28791.8|28788.2|28772.8|28769.2|197
1599033300000|2020-09-02 07:55:00|28777.3|28773.7|28778.3|28774.7|28788.8|28785.2|28777.3|28773.7|153
1599033600000|2020-09-02 08:00:00|28777.3|28773.7|28767.8|28764.2|28786.3|28782.7|28767.8|28764.2|291
1599033900000|2020-09-02 08:05:00|28767.3|28763.7|28761.8|28758.2|28788.3|28784.7|28761.8|28758.2|460
1599034200000|2020-09-02 08:10:00|28762.3|28758.7|28767.3|28763.7|28774.3|28770.7|28762.3|28758.7|239
1599034500000|2020-09-02 08:15:00|28766.8|28763.2|28789.8|28786.2|28789.8|28786.2|28766.8|28763.2|242
1599034800000|2020-09-02 08:20:00|28789.3|28785.7|28797.3|28793.7|28804.3|28800.7|28786.3|28782.7|722
1599035100000|2020-09-02 08:25:00|28797.8|28794.2|28794.3|28790.7|28801.3|28797.7|28790.8|28787.2|391
1599035400000|2020-09-02 08:30:00|28794.8|28791.2|28807.8|28804.2|28811.8|28808.2|28787.8|28784.2|443
1599035700000|2020-09-02 08:35:00|28808.3|28804.7|28799.8|28796.2|28813.8|28810.2|28794.8|28791.2|421
1599036000000|2020-09-02 08:40:00|28800.3|28796.7|28831.8|28828.2|28836.8|28833.2|28799.8|28796.2|671
1599036300000|2020-09-02 08:45:00|28831.3|28827.7|28828.8|28825.2|28848.8|28845.2|28815.3|28811.7|956
1599036600000|2020-09-02 08:50:00|28829.8|28826.2|28843.8|28840.2|28847.3|28843.7|28829.8|28826.2|514
1599036900000|2020-09-02 08:55:00|28843.3|28839.7|28844.3|28840.7|28847.3|28843.7|28823.3|28819.7|358
1599037200000|2020-09-02 09:00:00|28843.8|28840.2|28827.3|28823.7|28856.8|28853.2|28825.8|28822.2|534
1599037500000|2020-09-02 09:05:00|28826.8|28823.2|28836.3|28832.7|28841.8|28838.2|28826.3|28822.7|213
1599037800000|2020-09-02 09:10:00|28836.8|28833.2|28838.3|28834.7|28851.8|28848.2|28835.8|28832.2|313
1599038100000|2020-09-02 09:15:00|28838.8|28835.2|28858.8|28855.2|28859.8|28856.2|28836.8|28833.2|289
1599038400000|2020-09-02 09:20:00|28857.8|28854.2|28854.8|28851.2|28862.3|28858.7|28848.8|28845.2|327
1599038700000|2020-09-02 09:25:00|28855.3|28851.7|28860.8|28857.2|28867.8|28864.2|28854.3|28850.7|303
1599039000000|2020-09-02 09:30:00|28860.3|28856.7|28839.8|28836.2|28862.3|28858.7|28834.8|28831.2|579
1599039300000|2020-09-02 09:35:00|28840.3|28836.7|28838.8|28835.2|28845.3|28841.7|28831.8|28828.2|284
1599039600000|2020-09-02 09:40:00|28839.3|28835.7|28821.3|28817.7|28840.3|28836.7|28819.3|28815.7|275
1599039900000|2020-09-02 09:45:00|28821.8|28818.2|28827.3|28823.7|28829.8|28826.2|28818.3|28814.7|278
1599040200000|2020-09-02 09:50:00|28827.8|28824.2|28849.3|28845.7|28849.8|28846.2|28827.8|28824.2|275
1599040500000|2020-09-02 09:55:00|28848.8|28845.2|28855.3|28851.7|28858.8|28855.2|28840.3|28836.7|492
1599040800000|2020-09-02 10:00:00|28855.8|28852.2|28858.8|28855.2|28869.8|28866.2|28854.3|28850.7|391
1599041100000|2020-09-02 10:05:00|28859.3|28855.7|28847.3|28843.7|28862.3|28858.7|28845.3|28841.7|285
1599041400000|2020-09-02 10:10:00|28847.8|28844.2|28827.8|28824.2|28849.3|28845.7|28826.3|28822.7|223
1599041700000|2020-09-02 10:15:00|28828.3|28824.7|28835.3|28831.7|28839.3|28835.7|28825.8|28822.2|222
1599042000000|2020-09-02 10:20:00|28835.8|28832.2|28837.8|28834.2|28839.8|28836.2|28831.8|28828.2|162
1599042300000|2020-09-02 10:25:00|28837.3|28833.7|28823.8|28820.2|28841.3|28837.7|28823.3|28819.7|226
1599042600000|2020-09-02 10:30:00|28824.3|28820.7|28825.8|28822.2|28831.8|28828.2|28819.8|28816.2|318
1599042900000|2020-09-02 10:35:00|28826.8|28823.2|28833.8|28830.2|28834.8|28831.2|28822.3|28818.7|171
1599043200000|2020-09-02 10:40:00|28834.3|28830.7|28840.8|28837.2|28842.8|28839.2|28832.3|28828.7|208
1599043500000|2020-09-02 10:45:00|28840.3|28836.7|28837.3|28833.7|28848.3|28844.7|28834.3|28830.7|267
1599043800000|2020-09-02 10:50:00|28835.3|28831.7|28835.3|28831.7|28845.8|28842.2|28832.8|28829.2|183
1599044100000|2020-09-02 10:55:00|28834.3|28830.7|28831.3|28827.7|28840.3|28836.7|28827.8|28824.2|229
1599044400000|2020-09-02 11:00:00|28832.3|28828.7|28842.8|28839.2|28842.8|28839.2|28823.8|28820.2|352
1599044700000|2020-09-02 11:05:00|28843.3|28839.7|28831.3|28827.7|28843.3|28839.7|28829.3|28825.7|241
1599045000000|2020-09-02 11:10:00|28831.8|28828.2|28819.8|28816.2|28832.8|28829.2|28817.3|28813.7|311
1599045300000|2020-09-02 11:15:00|28819.3|28815.7|28821.3|28817.7|28832.3|28828.7|28818.8|28815.2|186
1599045600000|2020-09-02 11:20:00|28821.8|28818.2|28820.8|28817.2|28823.3|28819.7|28811.3|28807.7|211
1599045900000|2020-09-02 11:25:00|28822.3|28818.7|28811.3|28807.7|28823.8|28820.2|28805.3|28801.7|319
1599046200000|2020-09-02 11:30:00|28810.8|28807.2|28826.3|28822.7|28830.8|28827.2|28810.3|28806.7|225
1599046500000|2020-09-02 11:35:00|28826.8|28823.2|28818.8|28815.2|28832.8|28829.2|28810.8|28807.2|304
1599046800000|2020-09-02 11:40:00|28819.3|28815.7|28820.8|28817.2|28826.8|28823.2|28814.3|28810.7|212
1599047100000|2020-09-02 11:45:00|28820.3|28816.7|28811.8|28808.2|28821.3|28817.7|28805.8|28802.2|259
1599047400000|2020-09-02 11:50:00|28811.3|28807.7|28801.3|28797.7|28813.3|28809.7|28797.8|28794.2|166
1599047700000|2020-09-02 11:55:00|28800.8|28797.2|28783.3|28779.7|28802.8|28799.2|28783.3|28779.7|382
1599048000000|2020-09-02 12:00:00|28784.8|28781.2|28795.8|28792.2|28798.3|28794.7|28783.8|28780.2|252
1599048300000|2020-09-02 12:05:00|28796.3|28792.7|28788.8|28785.2|28798.3|28794.7|28786.3|28782.7|273
1599048600000|2020-09-02 12:10:00|28789.3|28785.7|28800.8|28797.2|28803.8|28800.2|28789.3|28785.7|247
1599048900000|2020-09-02 12:15:00|28801.3|28797.7|28802.3|28798.7|28809.3|28805.7|28774.3|28770.7|952
1599049200000|2020-09-02 12:20:00|28801.8|28798.2|28801.3|28797.7|28808.3|28804.7|28798.3|28794.7|339
1599049500000|2020-09-02 12:25:00|28801.8|28798.2|28798.3|28794.7|28802.3|28798.7|28791.8|28788.2|207
1599049800000|2020-09-02 12:30:00|28796.3|28792.7|28778.3|28774.7|28800.3|28796.7|28775.3|28771.7|366
1599050100000|2020-09-02 12:35:00|28777.3|28773.7|28779.3|28775.7|28786.8|28783.2|28772.3|28768.7|338
1599050400000|2020-09-02 12:40:00|28778.8|28775.2|28782.8|28779.2|28792.3|28788.7|28768.8|28765.2|533
1599050700000|2020-09-02 12:45:00|28782.3|28778.7|28780.3|28776.7|28785.3|28781.7|28772.3|28768.7|423
1599051000000|2020-09-02 12:50:00|28779.8|28776.2|28780.3|28776.7|28784.8|28781.2|28774.8|28771.2|255
1599051300000|2020-09-02 12:55:00|28779.8|28776.2|28766.3|28762.7|28780.8|28777.2|28764.8|28761.2|239
1599051600000|2020-09-02 13:00:00|28765.8|28762.2|28770.3|28766.7|28771.8|28768.2|28756.8|28753.2|643
1599051900000|2020-09-02 13:05:00|28769.3|28765.7|28782.3|28778.7|28784.8|28781.2|28767.3|28763.7|341
1599052200000|2020-09-02 13:10:00|28782.8|28779.2|28784.3|28780.7|28785.3|28781.7|28769.3|28765.7|334
1599052500000|2020-09-02 13:15:00|28783.8|28780.2|28777.8|28774.2|28783.8|28780.2|28771.8|28768.2|397
1599052800000|2020-09-02 13:20:00|28777.3|28773.7|28774.8|28771.2|28777.8|28774.2|28768.3|28764.7|324
1599053100000|2020-09-02 13:25:00|28775.3|28771.7|28773.8|28770.2|28782.8|28779.2|28770.8|28767.2|868
1599053400000|2020-09-02 13:30:00|28773.2|28770.8|28758.7|28756.3|28795.2|28792.8|28724.2|28721.8|7914
1599053700000|2020-09-02 13:35:00|28759.2|28756.8|28825.7|28823.3|28836.2|28833.8|28758.7|28756.3|5129
1599054000000|2020-09-02 13:40:00|28826.7|28824.3|28820.2|28817.8|28830.2|28827.8|28795.2|28792.8|3933
1599054300000|2020-09-02 13:45:00|28819.7|28817.3|28789.2|28786.8|28821.2|28818.8|28789.2|28786.8|3074
1599054600000|2020-09-02 13:50:00|28788.2|28785.8|28798.2|28795.8|28800.2|28797.8|28762.2|28759.8|4100
1599054900000|2020-09-02 13:55:00|28798.7|28796.3|28838.2|28835.8|28843.2|28840.8|28791.7|28789.3|5454
1599055200000|2020-09-02 14:00:00|28837.2|28834.8|28821.7|28819.3|28847.2|28844.8|28800.2|28797.8|4041
1599055500000|2020-09-02 14:05:00|28821.2|28818.8|28797.2|28794.8|28835.2|28832.8|28784.2|28781.8|4098
1599055800000|2020-09-02 14:10:00|28796.7|28794.3|28831.7|28829.3|28832.7|28830.3|28781.7|28779.3|3380
1599056100000|2020-09-02 14:15:00|28832.2|28829.8|28853.7|28851.3|28866.2|28863.8|28824.2|28821.8|3224
1599056400000|2020-09-02 14:20:00|28853.2|28850.8|28868.7|28866.3|28878.7|28876.3|28844.7|28842.3|2504
1599056700000|2020-09-02 14:25:00|28869.2|28866.8|28887.2|28884.8|28890.2|28887.8|28860.2|28857.8|2118
1599057000000|2020-09-02 14:30:00|28887.7|28885.3|28901.7|28899.3|28927.7|28925.3|28886.7|28884.3|2991
1599057300000|2020-09-02 14:35:00|28902.2|28899.8|28897.2|28894.8|28905.2|28902.8|28878.2|28875.8|2817
1599057600000|2020-09-02 14:40:00|28897.7|28895.3|28884.2|28881.8|28917.2|28914.8|28870.2|28867.8|3017
1599057900000|2020-09-02 14:45:00|28883.2|28880.8|28885.2|28882.8|28895.2|28892.8|28865.2|28862.8|2186
1599058200000|2020-09-02 14:50:00|28885.7|28883.3|28893.7|28891.3|28898.2|28895.8|28878.2|28875.8|2056
1599058500000|2020-09-02 14:55:00|28894.2|28891.8|28869.7|28867.3|28901.2|28898.8|28861.2|28858.8|2150
1599058800000|2020-09-02 15:00:00|28873.2|28870.8|28884.2|28881.8|28897.7|28895.3|28859.2|28856.8|2373
1599059100000|2020-09-02 15:05:00|28883.7|28881.3|28857.7|28855.3|28894.2|28891.8|28848.2|28845.8|2098
1599059400000|2020-09-02 15:10:00|28857.2|28854.8|28861.4|28859|28872.9|28870.5|28851.7|28849.3|1670
1599059700000|2020-09-02 15:15:00|28860.9|28858.5|28838.9|28836.5|28862.9|28860.5|28830.9|28828.5|3012
1599060000000|2020-09-02 15:20:00|28837.9|28835.5|28816.9|28814.5|28847.9|28845.5|28809.9|28807.5|3132
1599060300000|2020-09-02 15:25:00|28816.4|28814|28824.9|28822.5|28827.9|28825.5|28802.9|28800.5|2785
1599060600000|2020-09-02 15:30:00|28824.4|28822|28838.9|28836.5|28857.4|28855|28817.9|28815.5|2054
1599060900000|2020-09-02 15:35:00|28838.4|28836|28801.4|28799|28841.9|28839.5|28800.4|28798|3602
1599061200000|2020-09-02 15:40:00|28800.9|28798.5|28817.9|28815.5|28821.9|28819.5|28796.9|28794.5|3420
1599061500000|2020-09-02 15:45:00|28818.4|28816|28830.9|28828.5|28839.4|28837|28808.9|28806.5|2113
1599061800000|2020-09-02 15:50:00|28830.4|28828|28850.9|28848.5|28851.9|28849.5|28821.9|28819.5|1681
1599062100000|2020-09-02 15:55:00|28850.4|28848|28858.9|28856.5|28863.9|28861.5|28842.9|28840.5|1712
1599062400000|2020-09-02 16:00:00|28858.4|28856|28853.4|28851|28871.9|28869.5|28847.4|28845|2048
1599062700000|2020-09-02 16:05:00|28852.9|28850.5|28846.9|28844.5|28864.9|28862.5|28844.9|28842.5|1210
1599063000000|2020-09-02 16:10:00|28846.4|28844|28858.9|28856.5|28864.9|28862.5|28844.9|28842.5|1776
1599063300000|2020-09-02 16:15:00|28859.4|28857|28870.4|28868|28876.9|28874.5|28858.9|28856.5|1882
1599063600000|2020-09-02 16:20:00|28869.9|28867.5|28884.9|28882.5|28890.9|28888.5|28866.9|28864.5|1046
1599063900000|2020-09-02 16:25:00|28884.4|28882|28895.9|28893.5|28900.9|28898.5|28881.9|28879.5|974
1599064200000|2020-09-02 16:30:00|28896.4|28894|28892.9|28890.5|28898.9|28896.5|28881.9|28879.5|922
1599064500000|2020-09-02 16:35:00|28893.4|28891|28899.9|28897.5|28913.9|28911.5|28892.4|28890|1383
1599064800000|2020-09-02 16:40:00|28901.2|28898.8|28907.7|28905.3|28910.2|28907.8|28898.2|28895.8|722
1599065100000|2020-09-02 16:45:00|28907.2|28904.8|28903.7|28901.3|28918.2|28915.8|28898.2|28895.8|1056
1599065400000|2020-09-02 16:50:00|28903.2|28900.8|28904.2|28901.8|28910.2|28907.8|28897.7|28895.3|687
1599065700000|2020-09-02 16:55:00|28904.7|28902.3|28901.2|28898.8|28910.2|28907.8|28900.2|28897.8|619
1599066000000|2020-09-02 17:00:00|28901.7|28899.3|28894.2|28891.8|28906.2|28903.8|28893.2|28890.8|772
1599066300000|2020-09-02 17:05:00|28893.7|28891.3|28895.2|28892.8|28899.2|28896.8|28891.2|28888.8|801
1599066600000|2020-09-02 17:10:00|28895.7|28893.3|28939.2|28936.8|28940.7|28938.3|28893.2|28890.8|2574
1599066900000|2020-09-02 17:15:00|28938.7|28936.3|28944.7|28942.3|28953.7|28951.3|28934.2|28931.8|1532
1599067200000|2020-09-02 17:20:00|28944.2|28941.8|28955.2|28952.8|28959.7|28957.3|28937.7|28935.3|1037
1599067500000|2020-09-02 17:25:00|28954.7|28952.3|28951.7|28949.3|28956.2|28953.8|28946.2|28943.8|595
1599067800000|2020-09-02 17:30:00|28952.2|28949.8|28965.2|28962.8|28969.7|28967.3|28948.2|28945.8|885
1599068100000|2020-09-02 17:35:00|28965.7|28963.3|28971.2|28968.8|28973.7|28971.3|28958.2|28955.8|794
1599068400000|2020-09-02 17:40:00|28971.7|28969.3|28966.2|28963.8|28977.7|28975.3|28961.7|28959.3|754
1599068700000|2020-09-02 17:45:00|28965.7|28963.3|28959.7|28957.3|28972.7|28970.3|28955.2|28952.8|982
1599069000000|2020-09-02 17:50:00|28959.2|28956.8|28950.7|28948.3|28963.7|28961.3|28948.2|28945.8|824
1599069300000|2020-09-02 17:55:00|28951.2|28948.8|28949.7|28947.3|28960.2|28957.8|28942.2|28939.8|680
1599069600000|2020-09-02 18:00:00|28950.3|28947.9|28930.3|28927.9|28950.3|28947.9|28897.3|28894.9|2288
1599069900000|2020-09-02 18:05:00|28931.3|28928.9|28932.3|28929.9|28944.3|28941.9|28928.3|28925.9|1125
1599070200000|2020-09-02 18:10:00|28931.8|28929.4|28913.8|28911.4|28934.8|28932.4|28903.3|28900.9|1120
1599070500000|2020-09-02 18:15:00|28914.2|28911.8|28926.7|28924.3|28931.7|28929.3|28912.7|28910.3|988
1599070800000|2020-09-02 18:20:00|28927.2|28924.8|28939.7|28937.3|28943.2|28940.8|28926.7|28924.3|585
1599071100000|2020-09-02 18:25:00|28940.2|28937.8|28945.7|28943.3|28957.2|28954.8|28932.2|28929.8|996
1599071400000|2020-09-02 18:30:00|28946.2|28943.8|28951.7|28949.3|28956.2|28953.8|28935.7|28933.3|670
1599071700000|2020-09-02 18:35:00|28952.2|28949.8|28939.7|28937.3|28952.2|28949.8|28931.2|28928.8|626
1599072000000|2020-09-02 18:40:00|28940.2|28937.8|28938.2|28935.8|28953.2|28950.8|28930.7|28928.3|835
1599072300000|2020-09-02 18:45:00|28937.7|28935.3|28972.2|28969.8|28979.7|28977.3|28933.2|28930.8|1295
1599072600000|2020-09-02 18:50:00|28971.7|28969.3|28981.7|28979.3|28988.2|28985.8|28969.2|28966.8|1080
1599072900000|2020-09-02 18:55:00|28982.2|28979.8|28997.7|28995.3|29000.2|28997.8|28982.2|28979.8|1165
1599073200000|2020-09-02 19:00:00|28998.7|28996.3|29009.2|29006.8|29010.7|29008.3|28986.7|28984.3|1245
1599073500000|2020-09-02 19:05:00|29009.7|29007.3|29009.2|29006.8|29013.2|29010.8|28985.7|28983.3|879
1599073800000|2020-09-02 19:10:00|29009.7|29007.3|29044.2|29041.8|29048.2|29045.8|29006.7|29004.3|1819
1599074100000|2020-09-02 19:15:00|29043.3|29040.9|29070.8|29068.4|29070.8|29068.4|29040.8|29038.4|1662
1599074400000|2020-09-02 19:20:00|29071.8|29069.4|29093.3|29090.9|29093.3|29090.9|29065.8|29063.4|1933
1599074700000|2020-09-02 19:25:00|29092.8|29090.4|29077.8|29075.4|29095.3|29092.9|29069.8|29067.4|1863
1599075000000|2020-09-02 19:30:00|29077.3|29074.9|29098.3|29095.9|29100.8|29098.4|29063.3|29060.9|2171
1599075300000|2020-09-02 19:35:00|29097.8|29095.4|29109.8|29107.4|29111.3|29108.9|29083.3|29080.9|1959
1599075600000|2020-09-02 19:40:00|29110.3|29107.9|29143.3|29140.9|29148.3|29145.9|29106.3|29103.9|2223
1599075900000|2020-09-02 19:45:00|29142.8|29140.4|29164.8|29162.4|29164.8|29162.4|29131.3|29128.9|1833
1599076200000|2020-09-02 19:50:00|29165.3|29162.9|29162.8|29160.4|29169.3|29166.9|29128.3|29125.9|4147
1599076500000|2020-09-02 19:55:00|29162.3|29159.9|29083.8|29081.4|29166.3|29163.9|29082.3|29079.9|7195
1599076800000|2020-09-02 20:00:00|29085|29080.2|29102|29097.2|29105|29100.2|29080|29075.2|2333
1599077100000|2020-09-02 20:05:00|29102.5|29097.7|29103|29098.2|29109.5|29104.7|29092.5|29087.7|862
1599077400000|2020-09-02 20:10:00|29103.5|29098.7|29107.9|29098.1|29116.5|29111.7|29102.5|29097.7|774
1599077700000|2020-09-02 20:15:00|29108.8|29099|29105.7|29095.9|29111.7|29101.9|29103.6|29093.8|1
1599078000000|2020-09-02 20:20:00|29104.8|29095|29103.9|29094.1|29106.7|29096.9|29101.4|29091.6|0
1599078300000|2020-09-02 20:25:00|29104.8|29095|29099.9|29090.1|29104.8|29095|29094.9|29085.1|0
1599078600000|2020-09-02 20:30:00|29100.2|29090.4|29104|29099.2|29110|29105.2|29099|29090.4|218
1599078900000|2020-09-02 20:35:00|29105|29100.2|29106|29101.2|29110|29105.2|29105|29100.2|52
1599079200000|2020-09-02 20:40:00|29107|29102.2|29108|29103.2|29113|29108.2|29102|29097.2|190
1599079500000|2020-09-02 20:45:00|29110|29105.2|29104|29099.2|29110|29105.2|29098|29093.2|155
1599079800000|2020-09-02 20:50:00|29105|29100.2|29089|29084.2|29107|29102.2|29089|29084.2|141
1599080100000|2020-09-02 20:55:00|29088|29083.2|29091.8|29082|29099|29094.2|29084|29079.2|139
1599080400000|2020-09-02 21:00:00|29095|29085.2|29095.4|29085.6|29098|29088.2|29090.9|29081.1|0
1599080700000|2020-09-02 21:05:00|29095.2|29085.4|29095.9|29086.1|29096.6|29086.8|29094.1|29084.3|0
1599081000000|2020-09-02 21:10:00|29096.1|29086.3|29095.6|29085.8|29096.2|29086.4|29095.1|29085.3|0
1599081300000|2020-09-02 21:15:00|29096|29086.2|29098.6|29088.8|29098.8|29089|29095.6|29085.8|0
1599081600000|2020-09-02 21:20:00|29099.4|29089.6|29099.3|29089.5|29099.4|29089.6|29097.9|29088.1|0
1599081900000|2020-09-02 21:25:00|29099.1|29089.3|29102|29092.2|29102.6|29092.8|29099.1|29089.3|0
1599082200000|2020-09-02 21:30:00|29102.1|29092.3|29101.4|29091.6|29102.1|29092.3|29101.2|29091.4|0
1599082500000|2020-09-02 21:35:00|29101.2|29091.4|29101.1|29091.3|29101.3|29091.5|29100.9|29091.1|0
1599082800000|2020-09-02 21:40:00|29101|29091.2|29100.2|29090.4|29101|29091.2|29100.2|29090.4|0
1599083100000|2020-09-02 21:45:00|29100.4|29090.6|29102.1|29092.3|29102.1|29092.3|29100.4|29090.6|0
1599083400000|2020-09-02 21:50:00|29102.5|29092.7|29102.3|29092.5|29102.5|29092.7|29101.5|29091.7|0
1599083700000|2020-09-02 21:55:00|29101.6|29091.8|29101.7|29091.9|29102.3|29092.5|29101.3|29091.5|0
1599084000000|2020-09-02 22:00:00|29096|29091.2|29081.5|29076.7|29096|29091.2|29077.5|29072.7|135
1599084300000|2020-09-02 22:05:00|29083|29078.2|29075|29070.2|29083|29078.2|29071|29066.2|98
1599084600000|2020-09-02 22:10:00|29077|29072.2|29074|29069.2|29078.5|29073.7|29072|29067.2|74
1599084900000|2020-09-02 22:15:00|29074.5|29069.7|29078|29073.2|29080.5|29075.7|29074.5|29069.7|78
1599085200000|2020-09-02 22:20:00|29077.5|29072.7|29093|29088.2|29093|29088.2|29077.5|29072.7|71
1599085500000|2020-09-02 22:25:00|29093.5|29088.7|29099|29094.2|29102.5|29097.7|29093.5|29088.7|81
1599085800000|2020-09-02 22:30:00|29098.5|29093.7|29087.5|29082.7|29100|29095.2|29087|29082.2|224
1599086100000|2020-09-02 22:35:00|29088.5|29083.7|29090|29085.2|29091.5|29086.7|29085|29080.2|50
1599086400000|2020-09-02 22:40:00|29089.5|29084.7|29092|29087.2|29095.5|29090.7|29089|29084.2|58
1599086700000|2020-09-02 22:45:00|29092.5|29087.7|29097|29092.2|29097|29092.2|29092|29087.2|51
1599087000000|2020-09-02 22:50:00|29097.5|29092.7|29117.5|29112.7|29120.5|29115.7|29097|29092.2|276
1599087300000|2020-09-02 22:55:00|29118|29113.2|29119.5|29114.7|29127|29122.2|29115.5|29110.7|256
1599087600000|2020-09-02 23:00:00|29123|29118.2|29123|29118.2|29124|29119.2|29117.5|29112.7|83
1599087900000|2020-09-02 23:05:00|29123.5|29118.7|29125|29120.2|29127|29122.2|29120|29115.2|48
1599088200000|2020-09-02 23:10:00|29124.5|29119.7|29135|29130.2|29142|29137.2|29123.5|29118.7|201
1599088500000|2020-09-02 23:15:00|29135.5|29130.7|29134|29129.2|29140|29135.2|29132.5|29127.7|54
1599088800000|2020-09-02 23:20:00|29134.5|29129.7|29147|29142.2|29150.5|29145.7|29134|29129.2|129
1599089100000|2020-09-02 23:25:00|29146.5|29141.7|29144|29139.2|29153|29148.2|29141|29136.2|88
1599089400000|2020-09-02 23:30:00|29143.5|29138.7|29159.5|29154.7|29160.5|29155.7|29138.5|29133.7|230
1599089700000|2020-09-02 23:35:00|29159|29154.2|29152.5|29147.7|29164|29159.2|29150|29145.2|194
1599090000000|2020-09-02 23:40:00|29153|29148.2|29163|29158.2|29167.5|29162.7|29153|29148.2|173
1599090300000|2020-09-02 23:45:00|29162.5|29157.7|29145.5|29140.7|29162.5|29157.7|29141|29136.2|362
1599090600000|2020-09-02 23:50:00|29146|29141.2|29139|29134.2|29149|29144.2|29138|29133.2|133
1599090900000|2020-09-02 23:55:00|29140|29135.2|29143|29138.2|29152|29147.2|29136|29131.2|144
1599091200000|2020-09-03 00:00:00|29142.5|29137.7|29126|29121.2|29142.5|29137.7|29112|29107.2|389
1599091500000|2020-09-03 00:05:00|29126.5|29121.7|29126|29121.2|29128|29123.2|29114|29109.2|187
1599091800000|2020-09-03 00:10:00|29125.5|29120.7|29128|29123.2|29137|29132.2|29122|29117.2|120
1599092100000|2020-09-03 00:15:00|29127.5|29122.7|29113|29108.2|29130|29125.2|29109|29104.2|145
1599092400000|2020-09-03 00:20:00|29113.5|29108.7|29110|29105.2|29123.5|29118.7|29103.5|29098.7|173
1599092700000|2020-09-03 00:25:00|29110.5|29105.7|29110.5|29105.7|29113|29108.2|29097.5|29092.7|134
1599093000000|2020-09-03 00:30:00|29111|29106.2|29099|29094.2|29115|29110.2|29092.5|29087.7|164
1599093300000|2020-09-03 00:35:00|29098.5|29093.7|29099.5|29094.7|29105.5|29100.7|29097|29092.2|67
1599093600000|2020-09-03 00:40:00|29099|29094.2|29098|29093.2|29104|29099.2|29096|29091.2|95
1599093900000|2020-09-03 00:45:00|29097|29092.2|29088|29083.2|29100|29095.2|29083.5|29078.7|150
1599094200000|2020-09-03 00:50:00|29087.5|29082.7|29089|29084.2|29100.5|29095.7|29085.5|29080.7|169
1599094500000|2020-09-03 00:55:00|29088.5|29083.7|29064|29059.2|29095|29090.2|29058|29053.2|307
1599094800000|2020-09-03 01:00:00|29064.5|29059.7|29066.5|29061.7|29073|29068.2|29051|29046.2|317
1599095100000|2020-09-03 01:05:00|29067|29062.2|29062.5|29057.7|29071.5|29066.7|29055|29050.2|120
1599095400000|2020-09-03 01:10:00|29063|29058.2|29050.5|29045.7|29064|29059.2|29043|29038.2|202
1599095700000|2020-09-03 01:15:00|29050|29045.2|29051|29046.2|29051.5|29046.7|29038|29033.2|213
1599096000000|2020-09-03 01:20:00|29050.5|29045.7|29068|29063.2|29068|29063.2|29047.5|29042.7|202
1599096300000|2020-09-03 01:25:00|29068.5|29063.7|29072|29067.2|29075.5|29070.7|29067.5|29062.7|169
1599096600000|2020-09-03 01:30:00|29072.5|29067.7|29067|29062.2|29073.5|29068.7|29046|29041.2|259
1599096900000|2020-09-03 01:35:00|29066.5|29061.7|29084|29079.2|29085.5|29080.7|29061|29056.2|168
1599097200000|2020-09-03 01:40:00|29084.5|29079.7|29096|29091.2|29096|29091.2|29081|29076.2|229
1599097500000|2020-09-03 01:45:00|29096.5|29091.7|29105.5|29100.7|29110.5|29105.7|29091|29086.2|310
1599097800000|2020-09-03 01:50:00|29106|29101.2|29115|29110.2|29116|29111.2|29104|29099.2|186
1599098100000|2020-09-03 01:55:00|29115.5|29110.7|29124|29119.2|29129|29124.2|29106|29101.2|233
1599098400000|2020-09-03 02:00:00|29124.5|29119.7|29123|29118.2|29126.5|29121.7|29112|29107.2|119
1599098700000|2020-09-03 02:05:00|29123.5|29118.7|29133.5|29128.7|29140.5|29135.7|29123.5|29118.7|334
1599099000000|2020-09-03 02:10:00|29133|29128.2|29131|29126.2|29135|29130.2|29128.5|29123.7|104
1599099300000|2020-09-03 02:15:00|29131.5|29126.7|29123|29118.2|29131.5|29126.7|29118|29113.2|140
1599099600000|2020-09-03 02:20:00|29122.5|29117.7|29142.5|29137.7|29142.5|29137.7|29122|29117.2|107
1599099900000|2020-09-03 02:25:00|29142|29137.2|29143.5|29138.7|29149|29144.2|29139|29134.2|170
1599100200000|2020-09-03 02:30:00|29143|29138.2|29142|29137.2|29152|29147.2|29138|29133.2|176
1599100500000|2020-09-03 02:35:00|29143.5|29138.7|29122.5|29117.7|29150.5|29145.7|29118.5|29113.7|265
1599100800000|2020-09-03 02:40:00|29121.5|29116.7|29126|29121.2|29129|29124.2|29118|29113.2|117
1599101100000|2020-09-03 02:45:00|29125.5|29120.7|29123|29118.2|29134|29129.2|29119|29114.2|101
1599101400000|2020-09-03 02:50:00|29123.5|29118.7|29111|29106.2|29129|29124.2|29108|29103.2|122
1599101700000|2020-09-03 02:55:00|29111.5|29106.7|29122|29117.2|29123.5|29118.7|29109|29104.2|99
1599102000000|2020-09-03 03:00:00|29122.5|29117.7|29112|29107.2|29124|29119.2|29109.5|29104.7|92
1599102300000|2020-09-03 03:05:00|29111.5|29106.7|29106|29101.2|29118.5|29113.7|29105|29100.2|97
1599102600000|2020-09-03 03:10:00|29107.5|29102.7|29098|29093.2|29108|29103.2|29091|29086.2|186
1599102900000|2020-09-03 03:15:00|29097.5|29092.7|29091|29086.2|29102|29097.2|29085|29080.2|158
1599103200000|2020-09-03 03:20:00|29090.5|29085.7|29086.5|29081.7|29097|29092.2|29083|29078.2|150
1599103500000|2020-09-03 03:25:00|29086|29081.2|29101.5|29096.7|29104|29099.2|29085|29080.2|145
1599103800000|2020-09-03 03:30:00|29101|29096.2|29116.5|29111.7|29116.5|29111.7|29096|29091.2|159
1599104100000|2020-09-03 03:35:00|29117|29112.2|29115|29110.2|29119.5|29114.7|29112.5|29107.7|83
1599104400000|2020-09-03 03:40:00|29114.5|29109.7|29115|29110.2|29119|29114.2|29113.5|29108.7|80
1599104700000|2020-09-03 03:45:00|29115.5|29110.7|29118|29113.2|29120.5|29115.7|29112.5|29107.7|56
1599105000000|2020-09-03 03:50:00|29118.5|29113.7|29106.5|29101.7|29118.5|29113.7|29106|29101.2|164
1599105300000|2020-09-03 03:55:00|29107|29102.2|29108|29103.2|29110.5|29105.7|29103|29098.2|86
1599105600000|2020-09-03 04:00:00|29109|29104.2|29093.5|29088.7|29110|29105.2|29088.5|29083.7|237
1599105900000|2020-09-03 04:05:00|29094|29089.2|29107|29102.2|29108.5|29103.7|29093|29088.2|127
1599106200000|2020-09-03 04:10:00|29106.5|29101.7|29105|29100.2|29109|29104.2|29098.5|29093.7|90
1599106500000|2020-09-03 04:15:00|29104.5|29099.7|29096|29091.2|29105|29100.2|29091.5|29086.7|59
1599106800000|2020-09-03 04:20:00|29095.5|29090.7|29096|29091.2|29099|29094.2|29091.5|29086.7|83
1599107100000|2020-09-03 04:25:00|29095.5|29090.7|29097|29092.2|29101|29096.2|29094.5|29089.7|41
1599107400000|2020-09-03 04:30:00|29097.5|29092.7|29097.5|29092.7|29101|29096.2|29095|29090.2|68
1599107700000|2020-09-03 04:35:00|29098|29093.2|29098.5|29093.7|29101|29096.2|29094|29089.2|37
1599108000000|2020-09-03 04:40:00|29098|29093.2|29088|29083.2|29102|29097.2|29081.5|29076.7|169
1599108300000|2020-09-03 04:45:00|29087.5|29082.7|29089|29084.2|29092|29087.2|29083|29078.2|86
1599108600000|2020-09-03 04:50:00|29088.5|29083.7|29082.5|29077.7|29090.5|29085.7|29079.5|29074.7|81
1599108900000|2020-09-03 04:55:00|29083|29078.2|29087|29082.2|29087|29082.2|29080|29075.2|51
1599109200000|2020-09-03 05:00:00|29087.5|29082.7|29071.5|29066.7|29092|29087.2|29071|29066.2|171
1599109500000|2020-09-03 05:05:00|29072|29067.2|29083.5|29078.7|29086|29081.2|29071|29066.2|186
1599109800000|2020-09-03 05:10:00|29084|29079.2|29075|29070.2|29084.5|29079.7|29073.5|29068.7|54
1599110100000|2020-09-03 05:15:00|29075.5|29070.7|29082|29077.2|29083.5|29078.7|29069|29064.2|90
1599110400000|2020-09-03 05:20:00|29081.5|29076.7|29080|29075.2|29086.5|29081.7|29077|29072.2|55
1599110700000|2020-09-03 05:25:00|29080.5|29075.7|29084|29079.2|29090|29085.2|29080.5|29075.7|39
1599111000000|2020-09-03 05:30:00|29084.5|29079.7|29057|29052.2|29085.5|29080.7|29057|29052.2|215
1599111300000|2020-09-03 05:35:00|29057.5|29052.7|29054|29049.2|29064|29059.2|29049.5|29044.7|166
1599111600000|2020-09-03 05:40:00|29054.5|29049.7|29042|29037.2|29056|29051.2|29037|29032.2|297
1599111900000|2020-09-03 05:45:00|29041.5|29036.7|29049.5|29044.7|29051|29046.2|29035|29030.2|210
1599112200000|2020-09-03 05:50:00|29049|29044.2|29056|29051.2|29057|29052.2|29046.5|29041.7|113
1599112500000|2020-09-03 05:55:00|29056.5|29051.7|29054|29049.2|29059.5|29054.7|29047|29042.2|131
1599112800000|2020-09-03 06:00:00|29053.4|29049.8|29026.4|29022.8|29065.4|29061.8|29025.4|29021.8|373
1599113100000|2020-09-03 06:05:00|29026.9|29023.3|29072.4|29068.8|29072.9|29069.3|29023.4|29019.8|365
1599113400000|2020-09-03 06:10:00|29071.9|29068.3|29075.4|29071.8|29076.9|29073.3|29065.4|29061.8|255
1599113700000|2020-09-03 06:15:00|29074.9|29071.3|29057.9|29054.3|29079.9|29076.3|29054.4|29050.8|215
1599114000000|2020-09-03 06:20:00|29058.4|29054.8|29083.4|29079.8|29086.4|29082.8|29055.9|29052.3|195
1599114300000|2020-09-03 06:25:00|29083.9|29080.3|29092.4|29088.8|29092.9|29089.3|29073.4|29069.8|265
1599114600000|2020-09-03 06:30:00|29091.9|29088.3|29083.4|29079.8|29091.9|29088.3|29079.4|29075.8|102
1599114900000|2020-09-03 06:35:00|29083.9|29080.3|29083.4|29079.8|29083.9|29080.3|29064.9|29061.3|155
1599115200000|2020-09-03 06:40:00|29083.9|29080.3|29069.4|29065.8|29083.9|29080.3|29065.4|29061.8|118
1599115500000|2020-09-03 06:45:00|29068.9|29065.3|29070.4|29066.8|29074.4|29070.8|29061.4|29057.8|178
1599115800000|2020-09-03 06:50:00|29069.9|29066.3|29083.4|29079.8|29085.4|29081.8|29063.4|29059.8|241
1599116100000|2020-09-03 06:55:00|29083.9|29080.3|29093.4|29089.8|29100.4|29096.8|29083.4|29079.8|249
1599116400000|2020-09-03 07:00:00|29092.4|29088.8|29121.9|29118.3|29127.9|29124.3|29086.9|29083.3|971
1599116700000|2020-09-03 07:05:00|29122.4|29118.8|29122.4|29118.8|29133.9|29130.3|29120.9|29117.3|500
1599117000000|2020-09-03 07:10:00|29121.9|29118.3|29116.4|29112.8|29143.4|29139.8|29112.9|29109.3|433
1599117300000|2020-09-03 07:15:00|29117.4|29113.8|29105.4|29101.8|29129.9|29126.3|29104.9|29101.3|354
1599117600000|2020-09-03 07:20:00|29104.9|29101.3|29158.4|29154.8|29167.4|29163.8|29104.9|29101.3|731
1599117900000|2020-09-03 07:25:00|29158.9|29155.3|29148.4|29144.8|29158.9|29155.3|29145.4|29141.8|349
1599118200000|2020-09-03 07:30:00|29148.9|29145.3|29182.4|29178.8|29190.9|29187.3|29148.9|29145.3|997
1599118500000|2020-09-03 07:35:00|29181.9|29178.3|29181.4|29177.8|29187.9|29184.3|29173.4|29169.8|352
1599118800000|2020-09-03 07:40:00|29180.9|29177.3|29180.9|29177.3|29191.4|29187.8|29179.9|29176.3|265
1599119100000|2020-09-03 07:45:00|29181.4|29177.8|29180.4|29176.8|29194.4|29190.8|29179.9|29176.3|311
1599119400000|2020-09-03 07:50:00|29180.9|29177.3|29184.9|29181.3|29188.9|29185.3|29175.4|29171.8|296
1599119700000|2020-09-03 07:55:00|29185.9|29182.3|29168.4|29164.8|29188.4|29184.8|29168.4|29164.8|326
1599120000000|2020-09-03 08:00:00|29166.9|29163.3|29176.4|29172.8|29186.9|29183.3|29164.9|29161.3|396
1599120300000|2020-09-03 08:05:00|29176.9|29173.3|29153.4|29149.8|29179.4|29175.8|29148.9|29145.3|375
1599120600000|2020-09-03 08:10:00|29153.9|29150.3|29169.4|29165.8|29170.9|29167.3|29151.4|29147.8|261
1599120900000|2020-09-03 08:15:00|29169.9|29166.3|29166.4|29162.8|29176.4|29172.8|29163.4|29159.8|287
1599121200000|2020-09-03 08:20:00|29166.9|29163.3|29149.4|29145.8|29170.4|29166.8|29146.9|29143.3|193
1599121500000|2020-09-03 08:25:00|29149.9|29146.3|29138.4|29134.8|29158.4|29154.8|29135.4|29131.8|310
1599121800000|2020-09-03 08:30:00|29138.9|29135.3|29132.4|29128.8|29148.9|29145.3|29132.4|29128.8|240
1599122100000|2020-09-03 08:35:00|29131.9|29128.3|29115.4|29111.8|29142.4|29138.8|29112.4|29108.8|330
1599122400000|2020-09-03 08:40:00|29113.9|29110.3|29121.9|29118.3|29128.4|29124.8|29112.9|29109.3|281
1599122700000|2020-09-03 08:45:00|29121.4|29117.8|29118.9|29115.3|29129.9|29126.3|29112.4|29108.8|217
1599123000000|2020-09-03 08:50:00|29119.4|29115.8|29135.4|29131.8|29140.4|29136.8|29118.4|29114.8|198
1599123300000|2020-09-03 08:55:00|29135.9|29132.3|29129.4|29125.8|29142.4|29138.8|29127.4|29123.8|151
1599123600000|2020-09-03 09:00:00|29128.9|29125.3|29108.4|29104.8|29128.9|29125.3|29101.4|29097.8|453
1599123900000|2020-09-03 09:05:00|29107.9|29104.3|29103.4|29099.8|29122.9|29119.3|29100.9|29097.3|241
1599124200000|2020-09-03 09:10:00|29103.9|29100.3|29104.9|29101.3|29111.4|29107.8|29100.4|29096.8|254
1599124500000|2020-09-03 09:15:00|29104.4|29100.8|29110.4|29106.8|29121.9|29118.3|29102.4|29098.8|243
1599124800000|2020-09-03 09:20:00|29109.9|29106.3|29101.4|29097.8|29110.9|29107.3|29091.4|29087.8|350
1599125100000|2020-09-03 09:25:00|29101.9|29098.3|29116.9|29113.3|29119.9|29116.3|29101.4|29097.8|269
1599125400000|2020-09-03 09:30:00|29116.4|29112.8|29120.4|29116.8|29122.9|29119.3|29111.4|29107.8|141
1599125700000|2020-09-03 09:35:00|29120.9|29117.3|29122.4|29118.8|29124.4|29120.8|29110.4|29106.8|124
1599126000000|2020-09-03 09:40:00|29122.9|29119.3|29104.4|29100.8|29125.9|29122.3|29101.4|29097.8|255
1599126300000|2020-09-03 09:45:00|29103.9|29100.3|29090.4|29086.8|29105.4|29101.8|29083.9|29080.3|406
1599126600000|2020-09-03 09:50:00|29089.9|29086.3|29097.9|29094.3|29102.4|29098.8|29086.4|29082.8|199
1599126900000|2020-09-03 09:55:00|29098.4|29094.8|29070.9|29067.3|29104.9|29101.3|29069.9|29066.3|431
1599127200000|2020-09-03 10:00:00|29070.4|29066.8|29068.9|29065.3|29079.9|29076.3|29063.4|29059.8|436
1599127500000|2020-09-03 10:05:00|29068.4|29064.8|29069.4|29065.8|29074.4|29070.8|29059.4|29055.8|265
1599127800000|2020-09-03 10:10:00|29068.9|29065.3|29060.9|29057.3|29072.4|29068.8|29060.9|29057.3|173
1599128100000|2020-09-03 10:15:00|29061.4|29057.8|29070.4|29066.8|29080.4|29076.8|29058.4|29054.8|346
1599128400000|2020-09-03 10:20:00|29069.9|29066.3|29082.9|29079.3|29084.4|29080.8|29062.4|29058.8|244
1599128700000|2020-09-03 10:25:00|29081.4|29077.8|29085.4|29081.8|29091.4|29087.8|29080.9|29077.3|189
1599129000000|2020-09-03 10:30:00|29085.9|29082.3|29082.4|29078.8|29094.9|29091.3|29080.4|29076.8|255
1599129300000|2020-09-03 10:35:00|29081.9|29078.3|29086.9|29083.3|29094.4|29090.8|29081.9|29078.3|169
1599129600000|2020-09-03 10:40:00|29087.4|29083.8|29060.4|29056.8|29089.4|29085.8|29059.9|29056.3|261
1599129900000|2020-09-03 10:45:00|29060.9|29057.3|29060.4|29056.8|29065.9|29062.3|29050.9|29047.3|453
1599130200000|2020-09-03 10:50:00|29060.9|29057.3|29081.4|29077.8|29085.4|29081.8|29053.9|29050.3|527
1599130500000|2020-09-03 10:55:00|29083.9|29080.3|29056.4|29052.8|29090.4|29086.8|29055.9|29052.3|835
1599130800000|2020-09-03 11:00:00|29054.9|29051.3|29084.4|29080.8|29084.9|29081.3|29053.9|29050.3|318
1599131100000|2020-09-03 11:05:00|29083.9|29080.3|29081.4|29077.8|29088.9|29085.3|29080.4|29076.8|206
1599131400000|2020-09-03 11:10:00|29081.9|29078.3|29079.4|29075.8|29084.4|29080.8|29065.4|29061.8|272
1599131700000|2020-09-03 11:15:00|29079.9|29076.3|29065.9|29062.3|29084.4|29080.8|29063.9|29060.3|286
1599132000000|2020-09-03 11:20:00|29065.4|29061.8|29060.4|29056.8|29076.4|29072.8|29056.9|29053.3|302
1599132300000|2020-09-03 11:25:00|29059.9|29056.3|29052.9|29049.3|29064.4|29060.8|29042.9|29039.3|465
1599132600000|2020-09-03 11:30:00|29053.4|29049.8|29055.4|29051.8|29060.4|29056.8|29041.9|29038.3|576
1599132900000|2020-09-03 11:35:00|29055.9|29052.3|29072.4|29068.8|29074.4|29070.8|29054.9|29051.3|351
1599133200000|2020-09-03 11:40:00|29071.9|29068.3|29088.9|29085.3|29094.4|29090.8|29069.4|29065.8|375
1599133500000|2020-09-03 11:45:00|29089.4|29085.8|29097.4|29093.8|29108.4|29104.8|29079.9|29076.3|379
1599133800000|2020-09-03 11:50:00|29097.9|29094.3|29088.9|29085.3|29100.4|29096.8|29086.9|29083.3|241
1599134100000|2020-09-03 11:55:00|29088.4|29084.8|29092.9|29089.3|29099.4|29095.8|29083.4|29079.8|308
1599134400000|2020-09-03 12:00:00|29092.4|29088.8|29084.9|29081.3|29102.4|29098.8|29078.9|29075.3|506
1599134700000|2020-09-03 12:05:00|29085.4|29081.8|29057.9|29054.3|29089.4|29085.8|29057.4|29053.8|454
1599135000000|2020-09-03 12:10:00|29058.4|29054.8|29064.9|29061.3|29074.9|29071.3|29056.9|29053.3|301
1599135300000|2020-09-03 12:15:00|29065.4|29061.8|29063.4|29059.8|29069.4|29065.8|29050.4|29046.8|824
1599135600000|2020-09-03 12:20:00|29062.9|29059.3|29061.4|29057.8|29067.9|29064.3|29055.4|29051.8|317
1599135900000|2020-09-03 12:25:00|29061.9|29058.3|29079.4|29075.8|29082.4|29078.8|29061.4|29057.8|301
1599136200000|2020-09-03 12:30:00|29080.4|29076.8|29115.9|29112.3|29117.9|29114.3|29080.4|29076.8|1302
1599136500000|2020-09-03 12:35:00|29116.4|29112.8|29142.4|29138.8|29143.9|29140.3|29108.9|29105.3|1021
1599136800000|2020-09-03 12:40:00|29141.4|29137.8|29109.4|29105.8|29142.9|29139.3|29105.9|29102.3|738
1599137100000|2020-09-03 12:45:00|29108.9|29105.3|29094.9|29091.3|29115.4|29111.8|29090.9|29087.3|383
1599137400000|2020-09-03 12:50:00|29093.9|29090.3|29087.4|29083.8|29094.4|29090.8|29077.9|29074.3|576
1599137700000|2020-09-03 12:55:00|29086.9|29083.3|29084.4|29080.8|29092.4|29088.8|29075.4|29071.8|301
1599138000000|2020-09-03 13:00:00|29081.4|29077.8|29092.4|29088.8|29094.9|29091.3|29054.9|29051.3|982
1599138300000|2020-09-03 13:05:00|29092.9|29089.3|29086.9|29083.3|29105.4|29101.8|29080.9|29077.3|611
1599138600000|2020-09-03 13:10:00|29087.4|29083.8|29083.4|29079.8|29094.9|29091.3|29078.4|29074.8|538
1599138900000|2020-09-03 13:15:00|29083.9|29080.3|29071.9|29068.3|29095.9|29092.3|29068.4|29064.8|622
1599139200000|2020-09-03 13:20:00|29071.4|29067.8|29071.4|29067.8|29082.9|29079.3|29067.9|29064.3|606
1599139500000|2020-09-03 13:25:00|29070.9|29067.3|29068.4|29064.8|29079.9|29076.3|29053.4|29049.8|874
1599139800000|2020-09-03 13:30:00|29067.3|29064.9|29087.8|29085.4|29118.3|29115.9|29058.3|29055.9|6125
1599140100000|2020-09-03 13:35:00|29088.3|29085.9|29133.3|29130.9|29141.3|29138.9|29077.3|29074.9|4136
1599140400000|2020-09-03 13:40:00|29132.8|29130.4|29114.3|29111.9|29136.8|29134.4|29112.8|29110.4|3111
1599140700000|2020-09-03 13:45:00|29113.8|29111.4|29183.8|29181.4|29198.8|29196.4|29113.8|29111.4|4672
1599141000000|2020-09-03 13:50:00|29182.3|29179.9|29107.3|29104.9|29182.3|29179.9|29106.8|29104.4|3476
1599141300000|2020-09-03 13:55:00|29107.8|29105.4|29164.3|29161.9|29164.3|29161.9|29106.3|29103.9|2145
1599141600000|2020-09-03 14:00:00|29161.3|29158.9|29105.8|29103.4|29164.3|29161.9|29093.8|29091.4|2999
1599141900000|2020-09-03 14:05:00|29106.3|29103.9|29004.3|29001.9|29106.8|29104.4|28994.3|28991.9|4768
1599142200000|2020-09-03 14:10:00|29004.5|29002.1|29019|29016.6|29025.5|29023.1|28989|28986.6|3489
1599142500000|2020-09-03 14:15:00|29019.5|29017.1|28971|28968.6|29020.5|29018.1|28958|28955.6|3793
1599142800000|2020-09-03 14:20:00|28972|28969.6|28849|28846.6|28975|28972.6|28824.5|28822.1|6569
1599143100000|2020-09-03 14:25:00|28847.5|28845.1|28898|28895.6|28917|28914.6|28847.5|28845.1|4626
1599143400000|2020-09-03 14:30:00|28898.5|28896.1|28910|28907.6|28944.5|28942.1|28849.5|28847.1|4191
1599143700000|2020-09-03 14:35:00|28910.5|28908.1|28860|28857.6|28919|28916.6|28826|28823.6|5226
1599144000000|2020-09-03 14:40:00|28862|28859.6|28858|28855.6|28890|28887.6|28848|28845.6|2800
1599144300000|2020-09-03 14:45:00|28858.5|28856.1|28765|28762.6|28874.5|28872.1|28759.5|28757.1|6386
1599144600000|2020-09-03 14:50:00|28765.5|28763.1|28812|28809.6|28818|28815.6|28765.5|28763.1|5032
1599144900000|2020-09-03 14:55:00|28813|28810.6|28775.5|28773.1|28815|28812.6|28751.5|28749.1|3332
1599145200000|2020-09-03 15:00:00|28776|28773.6|28663|28660.6|28789|28786.6|28661|28658.6|5696
1599145500000|2020-09-03 15:05:00|28662|28659.6|28574|28571.6|28681.5|28679.1|28536|28533.6|10085
1599145800000|2020-09-03 15:10:00|28574.5|28572.1|28556.5|28554.1|28605|28602.6|28542|28539.6|5009
1599146100000|2020-09-03 15:15:00|28555|28552.6|28299|28296.6|28555|28552.6|28297.5|28295.1|9234
1599146400000|2020-09-03 15:20:00|28302.5|28300.1|28375.5|28373.1|28403.5|28401.1|28288.5|28286.1|8808
1599146700000|2020-09-03 15:25:00|28375|28372.6|28424|28421.6|28437|28434.6|28354.5|28352.1|4270
1599147000000|2020-09-03 15:30:00|28425|28422.6|28455.5|28453.1|28485|28482.6|28396.5|28394.1|3646
1599147300000|2020-09-03 15:35:00|28456|28453.6|28515|28512.6|28524|28521.6|28388|28385.6|4369
1599147600000|2020-09-03 15:40:00|28515.5|28513.1|28544.5|28542.1|28591|28588.6|28512|28509.6|4023
1599147900000|2020-09-03 15:45:00|28545|28542.6|28542.5|28540.1|28591|28588.6|28523|28520.6|3450
1599148200000|2020-09-03 15:50:00|28542|28539.6|28601.5|28599.1|28605|28602.6|28542|28539.6|2346
1599148500000|2020-09-03 15:55:00|28602|28599.6|28510|28507.6|28602|28599.6|28482|28479.6|2763
1599148800000|2020-09-03 16:00:00|28509.5|28507.1|28491.5|28489.1|28528|28525.6|28453|28450.6|2918
1599149100000|2020-09-03 16:05:00|28492|28489.6|28533.5|28531.1|28542|28539.6|28475.5|28473.1|2277
1599149400000|2020-09-03 16:10:00|28533|28530.6|28561|28558.6|28566|28563.6|28528|28525.6|2264
1599149700000|2020-09-03 16:15:00|28560.5|28558.1|28555|28552.6|28584.5|28582.1|28522|28519.6|2719
1599150000000|2020-09-03 16:20:00|28554.5|28552.1|28510|28507.6|28557.5|28555.1|28506|28503.6|1758
1599150300000|2020-09-03 16:25:00|28510.5|28508.1|28483|28480.6|28525.5|28523.1|28474|28471.6|2280
1599150600000|2020-09-03 16:30:00|28484.5|28482.1|28391.5|28389.1|28505.5|28503.1|28391.5|28389.1|2391
1599150900000|2020-09-03 16:35:00|28392|28389.6|28451.5|28449.1|28476|28473.6|28372|28369.6|2492
1599151200000|2020-09-03 16:40:00|28452.4|28450|28396.9|28394.5|28463.4|28461|28389.9|28387.5|2009
1599151500000|2020-09-03 16:45:00|28396.4|28394|28352.4|28350|28434.9|28432.5|28348.9|28346.5|2660
1599151800000|2020-09-03 16:50:00|28353.9|28351.5|28368.9|28366.5|28391.9|28389.5|28332.9|28330.5|1959
1599152100000|2020-09-03 16:55:00|28368.4|28366|28330.4|28328|28420.4|28418|28326.9|28324.5|2742
1599152400000|2020-09-03 17:00:00|28330.9|28328.5|28254.4|28252|28343.9|28341.5|28229.9|28227.5|4134
1599152700000|2020-09-03 17:05:00|28254.9|28252.5|28331.4|28329|28347.4|28345|28251.9|28249.5|2677
1599153000000|2020-09-03 17:10:00|28331.9|28329.5|28402.9|28400.5|28406.4|28404|28314.9|28312.5|2799
1599153300000|2020-09-03 17:15:00|28404.9|28402.5|28310.9|28308.5|28404.9|28402.5|28293.9|28291.5|2535
1599153600000|2020-09-03 17:20:00|28310.4|28308|28337.9|28335.5|28364.9|28362.5|28281.9|28279.5|2684
1599153900000|2020-09-03 17:25:00|28337.4|28335|28407.9|28405.5|28414.4|28412|28309.4|28307|1871
1599154200000|2020-09-03 17:30:00|28407.4|28405|28291.4|28289|28407.4|28405|28264.9|28262.5|3015
1599154500000|2020-09-03 17:35:00|28291.9|28289.5|28270.9|28268.5|28320.9|28318.5|28256.9|28254.5|1439
1599154800000|2020-09-03 17:40:00|28269.9|28267.5|28255.9|28253.5|28314.4|28312|28237.4|28235|1603
1599155100000|2020-09-03 17:45:00|28255.4|28253|28236.4|28234|28295.4|28293|28232.9|28230.5|1623
1599155400000|2020-09-03 17:50:00|28235.4|28233|28317.4|28315|28324.9|28322.5|28235.4|28233|2328
1599155700000|2020-09-03 17:55:00|28317.9|28315.5|28288.9|28286.5|28329.9|28327.5|28286.9|28284.5|1314
1599156000000|2020-09-03 18:00:00|28288.4|28286|28291.9|28289.5|28314.4|28312|28257.9|28255.5|2235
1599156300000|2020-09-03 18:05:00|28292.4|28290|28275.9|28273.5|28307.4|28305|28258.9|28256.5|1308
1599156600000|2020-09-03 18:10:00|28276.4|28274|28294.9|28292.5|28339.9|28337.5|28265.4|28263|2077
1599156900000|2020-09-03 18:15:00|28294.4|28292|28245.4|28243|28297.9|28295.5|28225.4|28223|2072
1599157200000|2020-09-03 18:20:00|28244.9|28242.5|28239.9|28237.5|28274.9|28272.5|28223.9|28221.5|1728
1599157500000|2020-09-03 18:25:00|28240.4|28238|28273.9|28271.5|28285.9|28283.5|28207.4|28205|2836
1599157800000|2020-09-03 18:30:00|28273.4|28271|28355.9|28353.5|28360.9|28358.5|28257.9|28255.5|2718
1599158100000|2020-09-03 18:35:00|28355.4|28353|28345.4|28343|28402.4|28400|28331.9|28329.5|2351
1599158400000|2020-09-03 18:40:00|28345.9|28343.5|28308.9|28306.5|28370.4|28368|28293.9|28291.5|1710
1599158700000|2020-09-03 18:45:00|28309.4|28307|28286.4|28284|28329.4|28327|28269.9|28267.5|1454
1599159000000|2020-09-03 18:50:00|28286.9|28284.5|28265.9|28263.5|28309.9|28307.5|28241.9|28239.5|1385
1599159300000|2020-09-03 18:55:00|28265.4|28263|28187.4|28185|28265.9|28263.5|28187.4|28185|2415
1599159600000|2020-09-03 19:00:00|28187.9|28185.5|28167.9|28165.5|28228.9|28226.5|28153.9|28151.5|3287
1599159900000|2020-09-03 19:05:00|28167.4|28165|28173.4|28171|28224.9|28222.5|28147.9|28145.5|3477
1599160200000|2020-09-03 19:10:00|28173.9|28171.5|28211.4|28209|28211.9|28209.5|28141.4|28139|3277
1599160500000|2020-09-03 19:15:00|28211.9|28209.5|28169.4|28167|28222.4|28220|28166.4|28164|2260
1599160800000|2020-09-03 19:20:00|28169.2|28166.8|28110.7|28108.3|28180.7|28178.3|28097.7|28095.3|3113
1599161100000|2020-09-03 19:25:00|28111.2|28108.8|28094.7|28092.3|28149.2|28146.8|28072.2|28069.8|3791
1599161400000|2020-09-03 19:30:00|28094.2|28091.8|28083.7|28081.3|28147.7|28145.3|28079.7|28077.3|3133
1599161700000|2020-09-03 19:35:00|28082.2|28079.8|28194.2|28191.8|28220.7|28218.3|28079.7|28077.3|3678
1599162000000|2020-09-03 19:40:00|28196.2|28193.8|28233.7|28231.3|28250.7|28248.3|28157.7|28155.3|2600
1599162300000|2020-09-03 19:45:00|28233.2|28230.8|28149.7|28147.3|28250.7|28248.3|28145.2|28142.8|3511
1599162600000|2020-09-03 19:50:00|28152.7|28150.3|28271.7|28269.3|28307.7|28305.3|28098.7|28096.3|7716
1599162900000|2020-09-03 19:55:00|28272.7|28270.3|28291.2|28288.8|28331.7|28329.3|28261.7|28259.3|7960
1599163200000|2020-09-03 20:00:00|28292.4|28287.6|28368.9|28364.1|28398.9|28394.1|28292.4|28287.6|3939
1599163500000|2020-09-03 20:05:00|28369.4|28364.6|28399.4|28394.6|28401.9|28397.1|28361.4|28356.6|1256
1599163800000|2020-09-03 20:10:00|28398.9|28394.1|28356.7|28346.9|28410.4|28405.6|28356.7|28346.9|1994
1599164100000|2020-09-03 20:15:00|28357.3|28347.5|28380.1|28370.3|28381.3|28371.5|28357.3|28347.5|5
1599164400000|2020-09-03 20:20:00|28380.4|28370.6|28370.2|28360.4|28384.1|28374.3|28370.2|28360.4|0
1599164700000|2020-09-03 20:25:00|28370.6|28360.8|28363.7|28353.9|28371|28361.2|28360.9|28351.1|0
1599165000000|2020-09-03 20:30:00|28366.3|28356.5|28331.9|28327.1|28366.3|28358.1|28322.9|28318.1|503
1599165300000|2020-09-03 20:35:00|28334.9|28330.1|28334.9|28330.1|28343.9|28339.1|28323.9|28319.1|122
1599165600000|2020-09-03 20:40:00|28339.9|28335.1|28330.9|28326.1|28348.9|28344.1|28325.9|28321.1|117
1599165900000|2020-09-03 20:45:00|28334.9|28330.1|28344.9|28340.1|28350.9|28346.1|28332.9|28328.1|269
1599166200000|2020-09-03 20:50:00|28345.9|28341.1|28380.9|28376.1|28381.9|28377.1|28342.9|28338.1|151
1599166500000|2020-09-03 20:55:00|28379.9|28375.1|28379|28369.2|28385.9|28381.1|28372.9|28368.1|122
1599166800000|2020-09-03 21:00:00|28376|28366.2|28376.4|28366.6|28379.2|28369.4|28375.4|28365.6|0
1599167100000|2020-09-03 21:05:00|28377.9|28368.1|28371.5|28361.7|28377.9|28368.1|28370.2|28360.4|0
1599167400000|2020-09-03 21:10:00|28370.6|28360.8|28362.4|28352.6|28370.6|28360.8|28362.2|28352.4|0
1599167700000|2020-09-03 21:15:00|28362.5|28352.7|28359.8|28350|28364.1|28354.3|28359.5|28349.7|0
1599168000000|2020-09-03 21:20:00|28360.1|28350.3|28347.5|28337.7|28360.7|28350.9|28347.5|28337.7|0
1599168300000|2020-09-03 21:25:00|28347.6|28337.8|28349.5|28339.7|28352.5|28342.7|28347.6|28337.8|0
1599168600000|2020-09-03 21:30:00|28349.3|28339.5|28343.9|28334.1|28350.2|28340.4|28343.9|28334.1|0
1599168900000|2020-09-03 21:35:00|28343.6|28333.8|28329.7|28319.9|28343.6|28333.8|28329.7|28319.9|0
1599169200000|2020-09-03 21:40:00|28329.6|28319.8|28326.8|28317|28329.9|28320.1|28323.2|28313.4|0
1599169500000|2020-09-03 21:45:00|28326.6|28316.8|28304.9|28295.1|28326.7|28316.9|28304.9|28295.1|0
1599169800000|2020-09-03 21:50:00|28305|28295.2|28303.3|28293.5|28310.2|28300.4|28298.7|28288.9|0
1599170100000|2020-09-03 21:55:00|28303.6|28293.8|28307.9|28298.1|28317.1|28307.3|28303.6|28293.8|0
1599170400000|2020-09-03 22:00:00|28320.9|28316.1|28303.4|28298.6|28345.9|28341.1|28279.9|28275.1|459
1599170700000|2020-09-03 22:05:00|28304.4|28299.6|28275.9|28271.1|28312.4|28307.6|28260.4|28255.6|254
1599171000000|2020-09-03 22:10:00|28276.4|28271.6|28288.4|28283.6|28308.4|28303.6|28274.9|28270.1|229
1599171300000|2020-09-03 22:15:00|28288.9|28284.1|28260.9|28256.1|28292.9|28288.1|28253.9|28249.1|150
1599171600000|2020-09-03 22:20:00|28261.9|28257.1|28272.4|28267.6|28285.4|28280.6|28253.9|28249.1|111
1599171900000|2020-09-03 22:25:00|28272.9|28268.1|28288.4|28283.6|28294.9|28290.1|28268.9|28264.1|74
1599172200000|2020-09-03 22:30:00|28288.9|28284.1|28299.9|28295.1|28312.9|28308.1|28288.9|28284.1|209
1599172500000|2020-09-03 22:35:00|28301.4|28296.6|28266.9|28262.1|28313.9|28309.1|28249.4|28244.6|181
1599172800000|2020-09-03 22:40:00|28266.4|28261.6|28261.4|28256.6|28288.9|28284.1|28253.4|28248.6|244
1599173100000|2020-09-03 22:45:00|28261.9|28257.1|28273.9|28269.1|28275.9|28271.1|28244.9|28240.1|427
1599173400000|2020-09-03 22:50:00|28272.4|28267.6|28229.4|28224.6|28276.9|28272.1|28221.4|28216.6|720
1599173700000|2020-09-03 22:55:00|28228.9|28224.1|28222.9|28218.1|28240.9|28236.1|28217.9|28213.1|499
1599174000000|2020-09-03 23:00:00|28221.9|28217.1|28217.4|28212.6|28241.9|28237.1|28204.9|28200.1|406
1599174300000|2020-09-03 23:05:00|28217.9|28213.1|28199.9|28195.1|28227.9|28223.1|28175.9|28171.1|649
1599174600000|2020-09-03 23:10:00|28199.4|28194.6|28170.4|28165.6|28204.9|28200.1|28168.4|28163.6|354
1599174900000|2020-09-03 23:15:00|28170.9|28166.1|28148.9|28144.1|28176.9|28172.1|28137.9|28133.1|358
1599175200000|2020-09-03 23:20:00|28148.4|28143.6|28164.4|28159.6|28164.9|28160.1|28131.4|28126.6|450
1599175500000|2020-09-03 23:25:00|28165.4|28160.6|28169.4|28164.6|28182.4|28177.6|28160.4|28155.6|358
1599175800000|2020-09-03 23:30:00|28173.4|28168.6|28191.9|28187.1|28201.9|28197.1|28169.9|28165.1|581
1599176100000|2020-09-03 23:35:00|28192.4|28187.6|28209.4|28204.6|28215.4|28210.6|28190.9|28186.1|241
1599176400000|2020-09-03 23:40:00|28208.9|28204.1|28186.4|28181.6|28208.9|28204.1|28178.9|28174.1|268
1599176700000|2020-09-03 23:45:00|28185.4|28180.6|28180.4|28175.6|28202.9|28198.1|28175.9|28171.1|445
1599177000000|2020-09-03 23:50:00|28180.9|28176.1|28174.9|28170.1|28201.9|28197.1|28174.9|28170.1|244
1599177300000|2020-09-03 23:55:00|28174.4|28169.6|28168.4|28163.6|28177.9|28173.1|28144.4|28139.6|432
1599177600000|2020-09-04 00:00:00|28170.4|28165.6|28197.9|28193.1|28218.4|28213.6|28167.9|28163.1|633
1599177900000|2020-09-04 00:05:00|28196.9|28192.1|28229.9|28225.1|28240.4|28235.6|28189.9|28185.1|445
1599178200000|2020-09-04 00:10:00|28230.4|28225.6|28229.9|28225.1|28239.9|28235.1|28208.9|28204.1|390
1599178500000|2020-09-04 00:15:00|28230.4|28225.6|28268.9|28264.1|28275.9|28271.1|28221.4|28216.6|712
1599178800000|2020-09-04 00:20:00|28269.4|28264.6|28251.4|28246.6|28272.9|28268.1|28242.9|28238.1|319
1599179100000|2020-09-04 00:25:00|28251.9|28247.1|28259.4|28254.6|28280.4|28275.6|28251.4|28246.6|382
1599179400000|2020-09-04 00:30:00|28259.9|28255.1|28299.4|28294.6|28301.9|28297.1|28259.4|28254.6|596
1599179700000|2020-09-04 00:35:00|28298.9|28294.1|28277.4|28272.6|28302.9|28298.1|28275.9|28271.1|213
1599180000000|2020-09-04 00:40:00|28276.9|28272.1|28277.9|28273.1|28295.4|28290.6|28263.4|28258.6|399
1599180300000|2020-09-04 00:45:00|28278.4|28273.6|28302.4|28297.6|28309.9|28305.1|28266.4|28261.6|284
1599180600000|2020-09-04 00:50:00|28301.9|28297.1|28322.4|28317.6|28323.9|28319.1|28300.4|28295.6|223
1599180900000|2020-09-04 00:55:00|28322.9|28318.1|28306.9|28302.1|28328.9|28324.1|28302.4|28297.6|304
1599181200000|2020-09-04 01:00:00|28305.9|28301.1|28357.9|28353.1|28365.9|28361.1|28303.4|28298.6|695
1599181500000|2020-09-04 01:05:00|28357.4|28352.6|28378.9|28374.1|28389.9|28385.1|28354.9|28350.1|430
1599181800000|2020-09-04 01:10:00|28379.4|28374.6|28383.9|28379.1|28393.9|28389.1|28374.4|28369.6|430
1599182100000|2020-09-04 01:15:00|28383.4|28378.6|28356.9|28352.1|28392.4|28387.6|28353.4|28348.6|407
1599182400000|2020-09-04 01:20:00|28356.4|28351.6|28340.9|28336.1|28357.9|28353.1|28329.9|28325.1|366
1599182700000|2020-09-04 01:25:00|28340.4|28335.6|28339.4|28334.6|28357.4|28352.6|28325.9|28321.1|330
1599183000000|2020-09-04 01:30:00|28338.9|28334.1|28337.9|28333.1|28345.9|28341.1|28312.9|28308.1|327
1599183300000|2020-09-04 01:35:00|28337.4|28332.6|28344.9|28340.1|28360.4|28355.6|28323.4|28318.6|384
1599183600000|2020-09-04 01:40:00|28343.4|28338.6|28360.9|28356.1|28369.4|28364.6|28342.9|28338.1|438
1599183900000|2020-09-04 01:45:00|28360.4|28355.6|28363.4|28358.6|28375.9|28371.1|28357.9|28353.1|158
1599184200000|2020-09-04 01:50:00|28363.9|28359.1|28351.9|28347.1|28373.9|28369.1|28339.9|28335.1|393
1599184500000|2020-09-04 01:55:00|28352.4|28347.6|28356.4|28351.6|28362.4|28357.6|28340.9|28336.1|152
1599184800000|2020-09-04 02:00:00|28355.9|28351.1|28351.9|28347.1|28367.4|28362.6|28343.9|28339.1|265
1599185100000|2020-09-04 02:05:00|28353.9|28349.1|28349.4|28344.6|28369.9|28365.1|28343.9|28339.1|213
1599185400000|2020-09-04 02:10:00|28349.9|28345.1|28353.9|28349.1|28355.9|28351.1|28337.4|28332.6|135
1599185700000|2020-09-04 02:15:00|28354.4|28349.6|28370.9|28366.1|28378.9|28374.1|28351.4|28346.6|369
1599186000000|2020-09-04 02:20:00|28370.4|28365.6|28364.9|28360.1|28387.9|28383.1|28358.9|28354.1|229
1599186300000|2020-09-04 02:25:00|28364.4|28359.6|28355.9|28351.1|28375.9|28371.1|28351.9|28347.1|179
1599186600000|2020-09-04 02:30:00|28356.4|28351.6|28350.9|28346.1|28364.9|28360.1|28347.9|28343.1|220
1599186900000|2020-09-04 02:35:00|28351.4|28346.6|28339.4|28334.6|28352.9|28348.1|28333.9|28329.1|142
1599187200000|2020-09-04 02:40:00|28338.9|28334.1|28363.4|28358.6|28363.4|28358.6|28333.4|28328.6|123
1599187500000|2020-09-04 02:45:00|28363.9|28359.1|28331.4|28326.6|28363.9|28359.1|28330.9|28326.1|107
1599187800000|2020-09-04 02:50:00|28331.9|28327.1|28312.4|28307.6|28335.4|28330.6|28308.9|28304.1|288
1599188100000|2020-09-04 02:55:00|28311.9|28307.1|28294.9|28290.1|28311.9|28307.1|28288.9|28284.1|237
1599188400000|2020-09-04 03:00:00|28291.9|28287.1|28266.9|28262.1|28302.9|28298.1|28251.9|28247.1|576
1599188700000|2020-09-04 03:05:00|28267.4|28262.6|28255.9|28251.1|28276.9|28272.1|28254.9|28250.1|249
1599189000000|2020-09-04 03:10:00|28255.4|28250.6|28270.4|28265.6|28272.4|28267.6|28241.4|28236.6|257
1599189300000|2020-09-04 03:15:00|28270.9|28266.1|28282.9|28278.1|28283.9|28279.1|28261.4|28256.6|169
1599189600000|2020-09-04 03:20:00|28283.4|28278.6|28294.9|28290.1|28295.4|28290.6|28276.9|28272.1|249
1599189900000|2020-09-04 03:25:00|28295.4|28290.6|28293.4|28288.6|28311.4|28306.6|28292.4|28287.6|230
1599190200000|2020-09-04 03:30:00|28295.9|28291.1|28300.4|28295.6|28309.4|28304.6|28286.4|28281.6|112
1599190500000|2020-09-04 03:35:00|28300.9|28296.1|28295.4|28290.6|28304.9|28300.1|28287.4|28282.6|63
1599190800000|2020-09-04 03:40:00|28295.9|28291.1|28291.9|28287.1|28312.4|28307.6|28287.4|28282.6|138
1599191100000|2020-09-04 03:45:00|28292.4|28287.6|28298.9|28294.1|28307.9|28303.1|28286.4|28281.6|84
1599191400000|2020-09-04 03:50:00|28298.4|28293.6|28279.9|28275.1|28300.4|28295.6|28276.9|28272.1|185
1599191700000|2020-09-04 03:55:00|28279.4|28274.6|28278.9|28274.1|28281.9|28277.1|28267.9|28263.1|142
1599192000000|2020-09-04 04:00:00|28277.9|28273.1|28282.4|28277.6|28285.4|28280.6|28269.4|28264.6|172
1599192300000|2020-09-04 04:05:00|28281.9|28277.1|28282.9|28278.1|28285.9|28281.1|28263.4|28258.6|136
1599192600000|2020-09-04 04:10:00|28282.4|28277.6|28273.9|28269.1|28286.4|28281.6|28268.4|28263.6|126
1599192900000|2020-09-04 04:15:00|28274.4|28269.6|28286.4|28281.6|28289.4|28284.6|28270.4|28265.6|69
1599193200000|2020-09-04 04:20:00|28286.9|28282.1|28290.9|28286.1|28293.9|28289.1|28283.9|28279.1|103
1599193500000|2020-09-04 04:25:00|28291.4|28286.6|28291.4|28286.6|28299.9|28295.1|28287.9|28283.1|150
1599193800000|2020-09-04 04:30:00|28291.9|28287.1|28301.9|28297.1|28313.9|28309.1|28291.9|28287.1|319
1599194100000|2020-09-04 04:35:00|28302.4|28297.6|28299.9|28295.1|28313.4|28308.6|28296.4|28291.6|142
1599194400000|2020-09-04 04:40:00|28300.4|28295.6|28295.9|28291.1|28303.9|28299.1|28293.4|28288.6|70
1599194700000|2020-09-04 04:45:00|28295.4|28290.6|28294.9|28290.1|28305.9|28301.1|28290.4|28285.6|85
1599195000000|2020-09-04 04:50:00|28295.4|28290.6|28323.4|28318.6|28324.4|28319.6|28294.9|28290.1|178
1599195300000|2020-09-04 04:55:00|28322.9|28318.1|28316.9|28312.1|28327.9|28323.1|28314.9|28310.1|146
1599195600000|2020-09-04 05:00:00|28318.9|28314.1|28308.9|28304.1|28328.9|28324.1|28307.9|28303.1|158
1599195900000|2020-09-04 05:05:00|28309.4|28304.6|28325.4|28320.6|28332.9|28328.1|28306.4|28301.6|176
1599196200000|2020-09-04 05:10:00|28325.9|28321.1|28314.9|28310.1|28331.4|28326.6|28310.9|28306.1|107
1599196500000|2020-09-04 05:15:00|28315.4|28310.6|28301.4|28296.6|28317.9|28313.1|28294.9|28290.1|153
1599196800000|2020-09-04 05:20:00|28300.9|28296.1|28303.4|28298.6|28311.9|28307.1|28296.4|28291.6|129
1599197100000|2020-09-04 05:25:00|28302.9|28298.1|28313.9|28309.1|28318.4|28313.6|28300.4|28295.6|78
1599197400000|2020-09-04 05:30:00|28313.4|28308.6|28287.4|28282.6|28315.4|28310.6|28284.4|28279.6|244
1599197700000|2020-09-04 05:35:00|28286.9|28282.1|28300.4|28295.6|28302.4|28297.6|28285.9|28281.1|129
1599198000000|2020-09-04 05:40:00|28300.9|28296.1|28325.9|28321.1|28325.9|28321.1|28298.9|28294.1|146
1599198300000|2020-09-04 05:45:00|28326.9|28322.1|28346.4|28341.6|28351.9|28347.1|28326.4|28321.6|337
1599198600000|2020-09-04 05:50:00|28346.9|28342.1|28341.9|28337.1|28361.9|28357.1|28334.9|28330.1|230
1599198900000|2020-09-04 05:55:00|28342.4|28337.6|28341.4|28336.6|28351.9|28347.1|28332.9|28328.1|121
1599199200000|2020-09-04 06:00:00|28340.8|28337.2|28330.8|28327.2|28353.8|28350.2|28309.3|28305.7|322
1599199500000|2020-09-04 06:05:00|28330.3|28326.7|28340.3|28336.7|28349.3|28345.7|28312.8|28309.2|473
1599199800000|2020-09-04 06:10:00|28339.8|28336.2|28321.3|28317.7|28354.3|28350.7|28316.3|28312.7|234
1599200100000|2020-09-04 06:15:00|28321.8|28318.2|28308.8|28305.2|28330.8|28327.2|28301.3|28297.7|290
1599200400000|2020-09-04 06:20:00|28308.3|28304.7|28295.3|28291.7|28312.8|28309.2|28287.8|28284.2|249
1599200700000|2020-09-04 06:25:00|28294.8|28291.2|28282.8|28279.2|28301.3|28297.7|28278.3|28274.7|228
1599201000000|2020-09-04 06:30:00|28282.3|28278.7|28268.8|28265.2|28288.3|28284.7|28243.3|28239.7|589
1599201300000|2020-09-04 06:35:00|28266.8|28263.2|28286.3|28282.7|28292.8|28289.2|28263.3|28259.7|286
1599201600000|2020-09-04 06:40:00|28286.8|28283.2|28289.8|28286.2|28295.3|28291.7|28269.3|28265.7|239
1599201900000|2020-09-04 06:45:00|28290.3|28286.7|28299.3|28295.7|28306.3|28302.7|28281.3|28277.7|362
1599202200000|2020-09-04 06:50:00|28298.8|28295.2|28310.8|28307.2|28318.3|28314.7|28294.3|28290.7|190
1599202500000|2020-09-04 06:55:00|28310.3|28306.7|28270.8|28267.2|28317.3|28313.7|28270.3|28266.7|302
1599202800000|2020-09-04 07:00:00|28270.8|28267.2|28213.3|28209.7|28287.3|28283.7|28200.3|28196.7|1349
1599203100000|2020-09-04 07:05:00|28215.8|28212.2|28265.8|28262.2|28272.8|28269.2|28210.8|28207.2|707
1599203400000|2020-09-04 07:10:00|28266.3|28262.7|28304.3|28300.7|28315.8|28312.2|28266.3|28262.7|493
1599203700000|2020-09-04 07:15:00|28304.8|28301.2|28338.3|28334.7|28347.3|28343.7|28304.3|28300.7|460
1599204000000|2020-09-04 07:20:00|28337.3|28333.7|28390.8|28387.2|28392.3|28388.7|28336.3|28332.7|682
1599204300000|2020-09-04 07:25:00|28390.3|28386.7|28386.3|28382.7|28399.8|28396.2|28366.3|28362.7|1511
1599204600000|2020-09-04 07:30:00|28386.8|28383.2|28434.3|28430.7|28437.3|28433.7|28382.8|28379.2|977
1599204900000|2020-09-04 07:35:00|28434.8|28431.2|28418.3|28414.7|28435.3|28431.7|28403.3|28399.7|502
1599205200000|2020-09-04 07:40:00|28417.8|28414.2|28413.8|28410.2|28437.3|28433.7|28400.3|28396.7|491
1599205500000|2020-09-04 07:45:00|28415.8|28412.2|28441.3|28437.7|28450.3|28446.7|28414.3|28410.7|499
1599205800000|2020-09-04 07:50:00|28440.8|28437.2|28461.3|28457.7|28474.3|28470.7|28438.3|28434.7|554
1599206100000|2020-09-04 07:55:00|28460.8|28457.2|28455.8|28452.2|28483.8|28480.2|28452.8|28449.2|598
1599206400000|2020-09-04 08:00:00|28452.3|28448.7|28457.3|28453.7|28471.3|28467.7|28445.8|28442.2|917
1599206700000|2020-09-04 08:05:00|28457.8|28454.2|28479.8|28476.2|28480.3|28476.7|28443.3|28439.7|1326
1599207000000|2020-09-04 08:10:00|28479.3|28475.7|28502.3|28498.7|28504.3|28500.7|28461.3|28457.7|662
1599207300000|2020-09-04 08:15:00|28502.8|28499.2|28482.3|28478.7|28527.3|28523.7|28479.8|28476.2|1143
1599207600000|2020-09-04 08:20:00|28481.8|28478.2|28501.8|28498.2|28513.8|28510.2|28481.8|28478.2|823
1599207900000|2020-09-04 08:25:00|28501.3|28497.7|28505.3|28501.7|28526.8|28523.2|28494.8|28491.2|473
1599208200000|2020-09-04 08:30:00|28505.8|28502.2|28534.3|28530.7|28546.3|28542.7|28483.8|28480.2|1306
1599208500000|2020-09-04 08:35:00|28535.3|28531.7|28529.8|28526.2|28553.3|28549.7|28520.8|28517.2|508
1599208800000|2020-09-04 08:40:00|28530.3|28526.7|28509.3|28505.7|28535.3|28531.7|28507.3|28503.7|345
1599209100000|2020-09-04 08:45:00|28509.8|28506.2|28512.3|28508.7|28526.8|28523.2|28504.3|28500.7|315
1599209400000|2020-09-04 08:50:00|28512.8|28509.2|28518.3|28514.7|28545.3|28541.7|28512.8|28509.2|346
1599209700000|2020-09-04 08:55:00|28517.8|28514.2|28523.8|28520.2|28530.3|28526.7|28508.8|28505.2|333
1599210000000|2020-09-04 09:00:00|28524.3|28520.7|28515.3|28511.7|28530.8|28527.2|28512.8|28509.2|281
1599210300000|2020-09-04 09:05:00|28517.3|28513.7|28518.3|28514.7|28527.8|28524.2|28516.3|28512.7|348
1599210600000|2020-09-04 09:10:00|28519.3|28515.7|28499.3|28495.7|28522.8|28519.2|28496.3|28492.7|310
1599210900000|2020-09-04 09:15:00|28498.8|28495.2|28504.3|28500.7|28510.8|28507.2|28498.8|28495.2|240
1599211200000|2020-09-04 09:20:00|28503.8|28500.2|28510.3|28506.7|28518.8|28515.2|28500.3|28496.7|204
1599211500000|2020-09-04 09:25:00|28509.8|28506.2|28512.3|28508.7|28530.8|28527.2|28507.8|28504.2|264
1599211800000|2020-09-04 09:30:00|28512.8|28509.2|28494.3|28490.7|28512.8|28509.2|28479.8|28476.2|490
1599212100000|2020-09-04 09:35:00|28493.8|28490.2|28513.3|28509.7|28515.3|28511.7|28492.8|28489.2|289
1599212400000|2020-09-04 09:40:00|28512.8|28509.2|28528.3|28524.7|28529.3|28525.7|28512.3|28508.7|266
1599212700000|2020-09-04 09:45:00|28528.8|28525.2|28568.3|28564.7|28570.8|28567.2|28518.8|28515.2|600
1599213000000|2020-09-04 09:50:00|28568.8|28565.2|28592.8|28589.2|28596.8|28593.2|28566.3|28562.7|619
1599213300000|2020-09-04 09:55:00|28592.3|28588.7|28589.3|28585.7|28593.3|28589.7|28575.8|28572.2|350
1599213600000|2020-09-04 10:00:00|28588.8|28585.2|28591.3|28587.7|28612.8|28609.2|28588.3|28584.7|447
1599213900000|2020-09-04 10:05:00|28590.8|28587.2|28599.3|28595.7|28606.8|28603.2|28587.8|28584.2|292
1599214200000|2020-09-04 10:10:00|28598.8|28595.2|28590.3|28586.7|28611.8|28608.2|28586.3|28582.7|404
1599214500000|2020-09-04 10:15:00|28590.8|28587.2|28538.8|28535.2|28593.3|28589.7|28538.8|28535.2|934
1599214800000|2020-09-04 10:20:00|28539.3|28535.7|28522.8|28519.2|28551.8|28548.2|28511.3|28507.7|626
1599215100000|2020-09-04 10:25:00|28523.3|28519.7|28527.8|28524.2|28540.8|28537.2|28518.3|28514.7|300
1599215400000|2020-09-04 10:30:00|28526.3|28522.7|28529.3|28525.7|28535.3|28531.7|28523.3|28519.7|200
1599215700000|2020-09-04 10:35:00|28529.8|28526.2|28521.3|28517.7|28541.3|28537.7|28516.3|28512.7|227
1599216000000|2020-09-04 10:40:00|28521.8|28518.2|28514.3|28510.7|28521.8|28518.2|28511.3|28507.7|160
1599216300000|2020-09-04 10:45:00|28514.8|28511.2|28500.3|28496.7|28516.8|28513.2|28497.8|28494.2|293
1599216600000|2020-09-04 10:50:00|28501.3|28497.7|28505.3|28501.7|28507.8|28504.2|28498.8|28495.2|133
1599216900000|2020-09-04 10:55:00|28505.8|28502.2|28501.3|28497.7|28510.3|28506.7|28501.3|28497.7|116
1599217200000|2020-09-04 11:00:00|28498.3|28494.7|28493.3|28489.7|28514.3|28510.7|28463.3|28459.7|1076
1599217500000|2020-09-04 11:05:00|28493.8|28490.2|28476.3|28472.7|28510.8|28507.2|28470.8|28467.2|482
1599217800000|2020-09-04 11:10:00|28475.8|28472.2|28444.3|28440.7|28481.3|28477.7|28421.3|28417.7|1027
1599218100000|2020-09-04 11:15:00|28443.8|28440.2|28460.3|28456.7|28461.3|28457.7|28420.3|28416.7|1114
1599218400000|2020-09-04 11:20:00|28459.8|28456.2|28490.3|28486.7|28494.3|28490.7|28456.3|28452.7|1088
1599218700000|2020-09-04 11:25:00|28489.8|28486.2|28455.3|28451.7|28493.8|28490.2|28452.3|28448.7|504
1599219000000|2020-09-04 11:30:00|28454.8|28451.2|28404.3|28400.7|28468.3|28464.7|28403.8|28400.2|1238
1599219300000|2020-09-04 11:35:00|28404.8|28401.2|28403.3|28399.7|28422.3|28418.7|28391.8|28388.2|757
1599219600000|2020-09-04 11:40:00|28403.8|28400.2|28396.3|28392.7|28407.3|28403.7|28369.3|28365.7|1004
1599219900000|2020-09-04 11:45:00|28391.8|28388.2|28399.8|28396.2|28404.3|28400.7|28362.8|28359.2|726
1599220200000|2020-09-04 11:50:00|28400.3|28396.7|28384.8|28381.2|28401.3|28397.7|28361.8|28358.2|849
1599220500000|2020-09-04 11:55:00|28383.3|28379.7|28372.3|28368.7|28389.8|28386.2|28349.3|28345.7|890
1599220800000|2020-09-04 12:00:00|28371.8|28368.2|28408.8|28405.2|28423.8|28420.2|28371.3|28367.7|920
1599221100000|2020-09-04 12:05:00|28409.3|28405.7|28388.3|28384.7|28428.8|28425.2|28387.3|28383.7|718
1599221400000|2020-09-04 12:10:00|28388.8|28385.2|28401.3|28397.7|28414.3|28410.7|28377.3|28373.7|681
1599221700000|2020-09-04 12:15:00|28400.3|28396.7|28395.3|28391.7|28426.3|28422.7|28380.8|28377.2|909
1599222000000|2020-09-04 12:20:00|28394.8|28391.2|28439.8|28436.2|28439.8|28436.2|28383.3|28379.7|683
1599222300000|2020-09-04 12:25:00|28439.3|28435.7|28427.8|28424.2|28442.3|28438.7|28407.3|28403.7|702
1599222600000|2020-09-04 12:30:00|28434.8|28431.2|28494.3|28490.7|28519.8|28516.2|28378.3|28374.7|3439
1599222900000|2020-09-04 12:35:00|28493.8|28490.2|28486.8|28483.2|28508.8|28505.2|28439.3|28435.7|1693
1599223200000|2020-09-04 12:40:00|28485.8|28482.2|28551.3|28547.7|28551.3|28547.7|28481.3|28477.7|1527
1599223500000|2020-09-04 12:45:00|28550.8|28547.2|28548.3|28544.7|28574.8|28571.2|28532.3|28528.7|1305
1599223800000|2020-09-04 12:50:00|28547.8|28544.2|28535.3|28531.7|28553.3|28549.7|28527.3|28523.7|920
1599224100000|2020-09-04 12:55:00|28534.8|28531.2|28510.3|28506.7|28542.8|28539.2|28498.3|28494.7|892
1599224400000|2020-09-04 13:00:00|28508.3|28504.7|28544.3|28540.7|28553.8|28550.2|28497.3|28493.7|1018
1599224700000|2020-09-04 13:05:00|28544.8|28541.2|28506.3|28502.7|28545.3|28541.7|28506.3|28502.7|822
1599225000000|2020-09-04 13:10:00|28505.8|28502.2|28517.8|28514.2|28520.3|28516.7|28492.3|28488.7|809
1599225300000|2020-09-04 13:15:00|28518.3|28514.7|28530.3|28526.7|28532.3|28528.7|28507.8|28504.2|759
1599225600000|2020-09-04 13:20:00|28528.3|28524.7|28530.3|28526.7|28541.3|28537.7|28521.8|28518.2|780
1599225900000|2020-09-04 13:25:00|28529.8|28526.2|28456.8|28453.2|28529.8|28526.2|28445.3|28441.7|1751
1599226200000|2020-09-04 13:30:00|28456.2|28453.8|28509.7|28507.3|28511.2|28508.8|28407.2|28404.8|7957
1599226500000|2020-09-04 13:35:00|28510.2|28507.8|28441.7|28439.3|28544.2|28541.8|28436.7|28434.3|5243
1599226800000|2020-09-04 13:40:00|28441.2|28438.8|28507.7|28505.3|28536.2|28533.8|28436.2|28433.8|6147
1599227100000|2020-09-04 13:45:00|28508.7|28506.3|28435.7|28433.3|28520.2|28517.8|28421.7|28419.3|5637
1599227400000|2020-09-04 13:50:00|28435.2|28432.8|28364.2|28361.8|28466.7|28464.3|28349.7|28347.3|6260
1599227700000|2020-09-04 13:55:00|28365.7|28363.3|28325.7|28323.3|28393.7|28391.3|28312.7|28310.3|7843
1599228000000|2020-09-04 14:00:00|28326.2|28323.8|28388.2|28385.8|28431.7|28429.3|28315.7|28313.3|6651
1599228300000|2020-09-04 14:05:00|28388.7|28386.3|28374.7|28372.3|28410.2|28407.8|28356.2|28353.8|4831
1599228600000|2020-09-04 14:10:00|28375.7|28373.3|28255.2|28252.8|28390.7|28388.3|28248.7|28246.3|5697
1599228900000|2020-09-04 14:15:00|28255.7|28253.3|28108.2|28105.8|28295.7|28293.3|28101.2|28098.8|8913
1599229200000|2020-09-04 14:20:00|28106.7|28104.3|28111.7|28109.3|28177.2|28174.8|28064.7|28062.3|9261
1599229500000|2020-09-04 14:25:00|28112.7|28110.3|28009.7|28007.3|28160.7|28158.3|27997.2|27994.8|8084
1599229800000|2020-09-04 14:30:00|28009.2|28006.8|27983.7|27981.3|28081.7|28079.3|27976.7|27974.3|6144
1599230100000|2020-09-04 14:35:00|27983.2|27980.8|27902.2|27899.8|28010.7|28008.3|27766.7|27764.3|8821
1599230400000|2020-09-04 14:40:00|27901.7|27899.3|27721.9|27719.5|27905.7|27903.3|27706.9|27704.5|8177
1599230700000|2020-09-04 14:45:00|27719.9|27717.5|27870.4|27868|27882.4|27880|27717.4|27715|6733
1599231000000|2020-09-04 14:50:00|27867.9|27865.5|27858.4|27856|27868.4|27866|27770.4|27768|6491
1599231300000|2020-09-04 14:55:00|27858.9|27856.5|27887.4|27885|27935.4|27933|27836.9|27834.5|5297
1599231600000|2020-09-04 15:00:00|27883.9|27881.5|27889.9|27887.5|27915.9|27913.5|27817.4|27815|4508
1599231900000|2020-09-04 15:05:00|27889.4|27887|27803.9|27801.5|27899.4|27897|27781.4|27779|2694
1599232200000|2020-09-04 15:10:00|27803.4|27801|27833.9|27831.5|27857.4|27855|27771.4|27769|2865
1599232500000|2020-09-04 15:15:00|27833.4|27831|27821.4|27819|27864.9|27862.5|27750.4|27748|3328
1599232800000|2020-09-04 15:20:00|27820.4|27818|27737.4|27735|27820.4|27818|27732.4|27730|4090
1599233100000|2020-09-04 15:25:00|27736.9|27734.5|27724.4|27722|27741.9|27739.5|27660.4|27658|5366
1599233400000|2020-09-04 15:30:00|27723.9|27721.5|27811.4|27809|27811.4|27809|27713.4|27711|4380
1599233700000|2020-09-04 15:35:00|27809.4|27807|27797.9|27795.5|27828.4|27826|27783.4|27781|3098
1599234000000|2020-09-04 15:40:00|27798.4|27796|27700.4|27698|27812.4|27810|27693.4|27691|3893
1599234300000|2020-09-04 15:45:00|27699.9|27697.5|27729.9|27727.5|27757.4|27755|27696.9|27694.5|4330
1599234600000|2020-09-04 15:50:00|27730.4|27728|27838.4|27836|27843.9|27841.5|27694.4|27692|4032
1599234900000|2020-09-04 15:55:00|27837.9|27835.5|27843.4|27841|27862.9|27860.5|27775.9|27773.5|4809
1599235200000|2020-09-04 16:00:00|27844.4|27842|27860.4|27858|27892.4|27890|27826.4|27824|4046
1599235500000|2020-09-04 16:05:00|27860.9|27858.5|27816.4|27814|27891.9|27889.5|27807.9|27805.5|3077
1599235800000|2020-09-04 16:10:00|27816.9|27814.5|27842.9|27840.5|27867.9|27865.5|27797.4|27795|2378
1599236100000|2020-09-04 16:15:00|27842.4|27840|27802.4|27800|27866.4|27864|27772.4|27770|2284
1599236400000|2020-09-04 16:20:00|27801.9|27799.5|27886.4|27884|27892.9|27890.5|27780.4|27778|2463
1599236700000|2020-09-04 16:25:00|27884.9|27882.5|27935.9|27933.5|27942.4|27940|27868.9|27866.5|3476
1599237000000|2020-09-04 16:30:00|27936.4|27934|27974.4|27972|27980.4|27978|27910.9|27908.5|3369
1599237300000|2020-09-04 16:35:00|27974.9|27972.5|27985.4|27983|28007.4|28005|27962.4|27960|2936
1599237600000|2020-09-04 16:40:00|27984.4|27982|28001.4|27999|28031.4|28029|27961.9|27959.5|3064
1599237900000|2020-09-04 16:45:00|28001.9|27999.5|27990.4|27988|28055.9|28053.5|27983.4|27981|3876
1599238200000|2020-09-04 16:50:00|27990.9|27988.5|27989.4|27987|28017.4|28015|27950.9|27948.5|3131
1599238500000|2020-09-04 16:55:00|27988.9|27986.5|28001.9|27999.5|28012.4|28010|27962.4|27960|2127
1599238800000|2020-09-04 17:00:00|28002.9|28000.5|27926.9|27924.5|28002.9|28000.5|27922.9|27920.5|2379
1599239100000|2020-09-04 17:05:00|27927.4|27925|27944.4|27942|27957.9|27955.5|27914.9|27912.5|1847
1599239400000|2020-09-04 17:10:00|27944.9|27942.5|27958.4|27956|27963.9|27961.5|27920.9|27918.5|1849
1599239700000|2020-09-04 17:15:00|27958.9|27956.5|27867.4|27865|27959.4|27957|27864.4|27862|1918
1599240000000|2020-09-04 17:20:00|27866.9|27864.5|27927.9|27925.5|27945.9|27943.5|27862.9|27860.5|1647
1599240300000|2020-09-04 17:25:00|27927.4|27925|27923.4|27921|27968.9|27966.5|27918.9|27916.5|1404
1599240600000|2020-09-04 17:30:00|27923.9|27921.5|27884.4|27882|27925.9|27923.5|27860.9|27858.5|2376
1599240900000|2020-09-04 17:35:00|27883.9|27881.5|27940.9|27938.5|27956.9|27954.5|27863.9|27861.5|1859
1599241200000|2020-09-04 17:40:00|27940.4|27938|27933.9|27931.5|27959.4|27957|27913.4|27911|1149
1599241500000|2020-09-04 17:45:00|27933.4|27931|27965.9|27963.5|27993.9|27991.5|27924.9|27922.5|1598
1599241800000|2020-09-04 17:50:00|27965.4|27963|27987.4|27985|27987.4|27985|27907.9|27905.5|1670
1599242100000|2020-09-04 17:55:00|27987.9|27985.5|27988.9|27986.5|28006.9|28004.5|27964.9|27962.5|1250
1599242400000|2020-09-04 18:00:00|27987.9|27985.5|27968.9|27966.5|28027.9|28025.5|27962.9|27960.5|1693
1599242700000|2020-09-04 18:05:00|27969.4|27967|27980.9|27978.5|28012.9|28010.5|27955.9|27953.5|1364
1599243000000|2020-09-04 18:10:00|27979.9|27977.5|27949.9|27947.5|27990.9|27988.5|27943.9|27941.5|1404
1599243300000|2020-09-04 18:15:00|27949.4|27947|28005.9|28003.5|28021.4|28019|27938.9|27936.5|2114
1599243600000|2020-09-04 18:20:00|28006.4|28004|28014.4|28012|28045.9|28043.5|27981.4|27979|1701
1599243900000|2020-09-04 18:25:00|28015.9|28013.5|28079.4|28077|28086.4|28084|28012.4|28010|1756
1599244200000|2020-09-04 18:30:00|28078.9|28076.5|28072.4|28070|28086.9|28084.5|28051.9|28049.5|1653
1599244500000|2020-09-04 18:35:00|28071.9|28069.5|28190.9|28188.5|28197.4|28195|28071.9|28069.5|3054
1599244800000|2020-09-04 18:40:00|28189.4|28187|28213.4|28211|28243.4|28241|28181.9|28179.5|2187
1599245100000|2020-09-04 18:45:00|28212.9|28210.5|28251.9|28249.5|28307.4|28305|28212.9|28210.5|2830
1599245400000|2020-09-04 18:50:00|28251.4|28249|28219.9|28217.5|28264.9|28262.5|28208.9|28206.5|2160
1599245700000|2020-09-04 18:55:00|28221.4|28219|28294.9|28292.5|28301.9|28299.5|28221.4|28219|2595
1599246000000|2020-09-04 19:00:00|28295.4|28293|28279.9|28277.5|28303.4|28301|28240.9|28238.5|2646
1599246300000|2020-09-04 19:05:00|28279.4|28277|28291.4|28289|28302.9|28300.5|28251.9|28249.5|2667
1599246600000|2020-09-04 19:10:00|28291.9|28289.5|28213.9|28211.5|28295.4|28293|28213.9|28211.5|3131
1599246900000|2020-09-04 19:15:00|28213.4|28211|28307.9|28305.5|28334.9|28332.5|28213.4|28211|3152
1599247200000|2020-09-04 19:20:00|28307.4|28305|28325.3|28322.9|28335.3|28332.9|28303.8|28301.4|1982
1599247500000|2020-09-04 19:25:00|28325.8|28323.4|28314.3|28311.9|28352.8|28350.4|28279.3|28276.9|2609
1599247800000|2020-09-04 19:30:00|28314.8|28312.4|28280.8|28278.4|28316.3|28313.9|28251.8|28249.4|3317
1599248100000|2020-09-04 19:35:00|28281.3|28278.9|28177.3|28174.9|28294.3|28291.9|28147.3|28144.9|4894
1599248400000|2020-09-04 19:40:00|28176.8|28174.4|28162.8|28160.4|28209.3|28206.9|28151.3|28148.9|2814
1599248700000|2020-09-04 19:45:00|28163.8|28161.4|28122.3|28119.9|28244.3|28241.9|28117.8|28115.4|3151
1599249000000|2020-09-04 19:50:00|28110.3|28107.9|28160.8|28158.4|28192.8|28190.4|28109.3|28106.9|4319
1599249300000|2020-09-04 19:55:00|28159.3|28156.9|28134.3|28131.9|28194.3|28191.9|28127.3|28124.9|5180
1599249600000|2020-09-04 20:00:00|28136.3|28133.9|28132.5|28127.7|28173.5|28168.7|28118.5|28113.7|3279
1599249900000|2020-09-04 20:05:00|28133|28128.2|28123.5|28118.7|28143.5|28138.7|28099.5|28094.7|1299
1599250200000|2020-09-04 20:10:00|28123|28118.2|28106|28096.2|28132.5|28127.7|28086.5|28081.7|1077
1599250500000|2020-09-04 20:15:00|28107|28097.2|28106.7|28096.9|28114.5|28104.7|28102.2|28092.4|1
1599250800000|2020-09-04 20:20:00|28106.8|28097|28115.6|28105.8|28115.8|28106|28106.8|28097|0
1599251100000|2020-09-04 20:25:00|28115.9|28106.1|28114.1|28104.3|28117.4|28107.6|28114.1|28104.3|0
1599251400000|2020-09-04 20:30:00|28109.2|28099.4|28115.5|28110.7|28121.5|28116.7|28090.5|28085.7|380
1599251700000|2020-09-04 20:35:00|28116.5|28111.7|28110.5|28105.7|28116.5|28111.7|28098.5|28093.7|74
1599252000000|2020-09-04 20:40:00|28109.5|28104.7|28088.5|28083.7|28114.5|28109.7|28087.5|28082.7|85
1599252300000|2020-09-04 20:45:00|28090.5|28085.7|28090.5|28085.7|28099.5|28094.7|28085.5|28080.7|74
1599252600000|2020-09-04 20:50:00|28089.5|28084.7|28085.5|28080.7|28094.5|28089.7|28085.5|28080.7|41
1599252900000|2020-09-04 20:55:00|28089.5|28084.7|28087.1|28077.3|28095.5|28090.7|28081.5|28076.7|53
1599429600000|2020-09-06 22:00:00|28158.5|28153.7|28042.5|28037.7|28166.5|28161.7|28004.5|27999.7|536
1599429900000|2020-09-06 22:05:00|28044|28039.2|27984.5|27979.7|28054|28049.2|27949.5|27944.7|323
1599430200000|2020-09-06 22:10:00|27986|27981.2|27991|27986.2|28023.5|28018.7|27972.5|27967.7|430
1599430500000|2020-09-06 22:15:00|27993|27988.2|27933.5|27928.7|27995|27990.2|27906.5|27901.7|466
1599430800000|2020-09-06 22:20:00|27932|27927.2|27993|27988.2|28004.5|27999.7|27921.5|27916.7|461
1599431100000|2020-09-06 22:25:00|27992.5|27987.7|27984|27979.2|27998|27993.2|27944|27939.2|183
1599431400000|2020-09-06 22:30:00|27985|27980.2|28010|28005.2|28017|28012.2|27976.5|27971.7|366
1599431700000|2020-09-06 22:35:00|28010.5|28005.7|28038|28033.2|28045|28040.2|27994|27989.2|330
1599432000000|2020-09-06 22:40:00|28037|28032.2|28054|28049.2|28064.5|28059.7|28032.5|28027.7|286
1599432300000|2020-09-06 22:45:00|28053|28048.2|28066|28061.2|28076|28071.2|28037|28032.2|130
1599432600000|2020-09-06 22:50:00|28065.5|28060.7|28091.5|28086.7|28103.5|28098.7|28060.5|28055.7|129
1599432900000|2020-09-06 22:55:00|28091|28086.2|28072|28067.2|28092.5|28087.7|28071.5|28066.7|114
1599433200000|2020-09-06 23:00:00|28078|28073.2|28091.5|28086.7|28103.5|28098.7|28078|28073.2|118
1599433500000|2020-09-06 23:05:00|28091|28086.2|28102.5|28097.7|28120.5|28115.7|28089|28084.2|119
1599433800000|2020-09-06 23:10:00|28103|28098.2|28103.5|28098.7|28114|28109.2|28090|28085.2|57
1599434100000|2020-09-06 23:15:00|28103|28098.2|28081.5|28076.7|28107.5|28102.7|28072|28067.2|87
1599434400000|2020-09-06 23:20:00|28082|28077.2|28070.5|28065.7|28086|28081.2|28066|28061.2|52
1599434700000|2020-09-06 23:25:00|28071|28066.2|28090|28085.2|28104.5|28099.7|28053|28048.2|291
1599435000000|2020-09-06 23:30:00|28090.5|28085.7|28142|28137.2|28163.5|28158.7|28086.5|28081.7|413
1599435300000|2020-09-06 23:35:00|28143.5|28138.7|28143.5|28138.7|28155.5|28150.7|28135|28130.2|140
1599435600000|2020-09-06 23:40:00|28144|28139.2|28148.5|28143.7|28165.5|28160.7|28136|28131.2|120
1599435900000|2020-09-06 23:45:00|28148|28143.2|28113.5|28108.7|28148|28143.2|28113.5|28108.7|282
1599436200000|2020-09-06 23:50:00|28113|28108.2|28084.5|28079.7|28129.5|28124.7|28082.5|28077.7|287
1599436500000|2020-09-06 23:55:00|28085|28080.2|28082.5|28077.7|28113.5|28108.7|28069.5|28064.7|265
1599436800000|2020-09-07 00:00:00|28083|28078.2|28092.5|28087.7|28097.5|28092.7|28069|28064.2|211
1599437100000|2020-09-07 00:05:00|28093|28088.2|28079.5|28074.7|28110|28105.2|28066.5|28061.7|289
1599437400000|2020-09-07 00:10:00|28079|28074.2|28022.5|28017.7|28079|28074.2|28017|28012.2|434
1599437700000|2020-09-07 00:15:00|28023|28018.2|28045|28040.2|28056.5|28051.7|28014|28009.2|382
1599438000000|2020-09-07 00:20:00|28044.5|28039.7|28066|28061.2|28068|28063.2|28044.5|28039.7|184
1599438300000|2020-09-07 00:25:00|28066.5|28061.7|28065.5|28060.7|28097|28092.2|28064.5|28059.7|305
1599438600000|2020-09-07 00:30:00|28065|28060.2|28128|28123.2|28132|28127.2|28063|28058.2|508
1599438900000|2020-09-07 00:35:00|28127.5|28122.7|28117|28112.2|28147.5|28142.7|28115.5|28110.7|374
1599439200000|2020-09-07 00:40:00|28117.5|28112.7|28149|28144.2|28160.5|28155.7|28117.5|28112.7|336
1599439500000|2020-09-07 00:45:00|28148.5|28143.7|28199.5|28194.7|28209|28204.2|28148.5|28143.7|547
1599439800000|2020-09-07 00:50:00|28200|28195.2|28176.5|28171.7|28205|28200.2|28173.5|28168.7|314
1599440100000|2020-09-07 00:55:00|28176|28171.2|28166|28161.2|28181.5|28176.7|28156.5|28151.7|235
1599440400000|2020-09-07 01:00:00|28166.5|28161.7|28185.5|28180.7|28198|28193.2|28161|28156.2|266
1599440700000|2020-09-07 01:05:00|28186|28181.2|28190|28185.2|28205|28200.2|28184|28179.2|274
1599441000000|2020-09-07 01:10:00|28190.5|28185.7|28172|28167.2|28201.5|28196.7|28165|28160.2|264
1599441300000|2020-09-07 01:15:00|28172.5|28167.7|28144|28139.2|28184|28179.2|28138.5|28133.7|259
1599441600000|2020-09-07 01:20:00|28143.5|28138.7|28164.5|28159.7|28166|28161.2|28135|28130.2|196
1599441900000|2020-09-07 01:25:00|28164|28159.2|28171|28166.2|28174|28169.2|28147|28142.2|120
1599442200000|2020-09-07 01:30:00|28171.5|28166.7|28188|28183.2|28201|28196.2|28168|28163.2|254
1599442500000|2020-09-07 01:35:00|28188.5|28183.7|28198|28193.2|28207|28202.2|28175|28170.2|181
1599442800000|2020-09-07 01:40:00|28197.5|28192.7|28190|28185.2|28211.5|28206.7|28186.5|28181.7|191
1599443100000|2020-09-07 01:45:00|28189.5|28184.7|28204.5|28199.7|28214|28209.2|28189.5|28184.7|142
1599443400000|2020-09-07 01:50:00|28205|28200.2|28185.5|28180.7|28212|28207.2|28180|28175.2|150
1599443700000|2020-09-07 01:55:00|28185|28180.2|28178|28173.2|28193|28188.2|28172|28167.2|173
1599444000000|2020-09-07 02:00:00|28178.5|28173.7|28160|28155.2|28193|28188.2|28148|28143.2|223
1599444300000|2020-09-07 02:05:00|28159.5|28154.7|28141|28136.2|28165|28160.2|28138|28133.2|180
1599444600000|2020-09-07 02:10:00|28142|28137.2|28109|28104.2|28159|28154.2|28108.5|28103.7|244
1599444900000|2020-09-07 02:15:00|28108.5|28103.7|28075|28070.2|28120|28115.2|28074|28069.2|325
1599445200000|2020-09-07 02:20:00|28075.5|28070.7|28092.5|28087.7|28098|28093.2|28065|28060.2|211
1599445500000|2020-09-07 02:25:00|28092|28087.2|28111|28106.2|28113.5|28108.7|28091|28086.2|127
1599445800000|2020-09-07 02:30:00|28110.5|28105.7|28105.5|28100.7|28114|28109.2|28091.5|28086.7|162
1599446100000|2020-09-07 02:35:00|28106|28101.2|28116|28111.2|28117|28112.2|28093|28088.2|120
1599446400000|2020-09-07 02:40:00|28115.5|28110.7|28100|28095.2|28117|28112.2|28100|28095.2|108
1599446700000|2020-09-07 02:45:00|28100.5|28095.7|28119|28114.2|28126|28121.2|28094.5|28089.7|112
1599447000000|2020-09-07 02:50:00|28119.5|28114.7|28124|28119.2|28129|28124.2|28110.5|28105.7|90
1599447300000|2020-09-07 02:55:00|28124.5|28119.7|28131|28126.2|28134.5|28129.7|28116|28111.2|79
1599447600000|2020-09-07 03:00:00|28130.5|28125.7|28149.5|28144.7|28158|28153.2|28119.5|28114.7|196
1599447900000|2020-09-07 03:05:00|28150|28145.2|28148|28143.2|28161|28156.2|28146|28141.2|112
1599448200000|2020-09-07 03:10:00|28146.5|28141.7|28142|28137.2|28152.5|28147.7|28140|28135.2|106
1599448500000|2020-09-07 03:15:00|28141.5|28136.7|28151.5|28146.7|28158.5|28153.7|28140.5|28135.7|58
1599448800000|2020-09-07 03:20:00|28152|28147.2|28140|28135.2|28152|28147.2|28134|28129.2|51
1599449100000|2020-09-07 03:25:00|28140.5|28135.7|28140|28135.2|28147|28142.2|28137|28132.2|58
1599449400000|2020-09-07 03:30:00|28140.5|28135.7|28146.5|28141.7|28146.5|28141.7|28129|28124.2|78
1599449700000|2020-09-07 03:35:00|28147|28142.2|28138|28133.2|28151.5|28146.7|28135|28130.2|49
1599450000000|2020-09-07 03:40:00|28138.5|28133.7|28144|28139.2|28145.5|28140.7|28135|28130.2|25
1599450300000|2020-09-07 03:45:00|28143.5|28138.7|28146|28141.2|28146|28141.2|28139|28134.2|17
1599450600000|2020-09-07 03:50:00|28145.5|28140.7|28137|28132.2|28146|28141.2|28137|28132.2|15
1599450900000|2020-09-07 03:55:00|28137.5|28132.7|28152|28147.2|28160|28155.2|28135|28130.2|49
1599451200000|2020-09-07 04:00:00|28151.5|28146.7|28136.5|28131.7|28152|28147.2|28135|28130.2|85
1599451500000|2020-09-07 04:05:00|28135.5|28130.7|28118|28113.2|28136.5|28131.7|28107|28102.2|227
1599451800000|2020-09-07 04:10:00|28118.5|28113.7|28101.5|28096.7|28121.5|28116.7|28089|28084.2|140
1599452100000|2020-09-07 04:15:00|28102|28097.2|28098|28093.2|28107|28102.2|28094|28089.2|101
1599452400000|2020-09-07 04:20:00|28101|28096.2|28107.5|28102.7|28110|28105.2|28094|28089.2|76
1599452700000|2020-09-07 04:25:00|28109|28104.2|28113|28108.2|28113|28108.2|28094|28089.2|108
1599453000000|2020-09-07 04:30:00|28112.5|28107.7|28133|28128.2|28133|28128.2|28110|28105.2|90
1599453300000|2020-09-07 04:35:00|28132.5|28127.7|28133.5|28128.7|28136.5|28131.7|28124.5|28119.7|125
1599453600000|2020-09-07 04:40:00|28134|28129.2|28138.5|28133.7|28145.5|28140.7|28128|28123.2|96
1599453900000|2020-09-07 04:45:00|28139|28134.2|28118|28113.2|28143|28138.2|28117.5|28112.7|145
1599454200000|2020-09-07 04:50:00|28118.5|28113.7|28103|28098.2|28126.5|28121.7|28103|28098.2|135
1599454500000|2020-09-07 04:55:00|28102.5|28097.7|28098.5|28093.7|28115.5|28110.7|28098|28093.2|64
1599454800000|2020-09-07 05:00:00|28099|28094.2|28101|28096.2|28102|28097.2|28086|28081.2|146
1599455100000|2020-09-07 05:05:00|28101.5|28096.7|28100|28095.2|28118|28113.2|28097|28092.2|131
1599455400000|2020-09-07 05:10:00|28100.5|28095.7|28100|28095.2|28103|28098.2|28093|28088.2|51
1599455700000|2020-09-07 05:15:00|28100.5|28095.7|28095|28090.2|28100.5|28095.7|28084|28079.2|101
1599456000000|2020-09-07 05:20:00|28094.5|28089.7|28094.5|28089.7|28102.5|28097.7|28086.5|28081.7|198
1599456300000|2020-09-07 05:25:00|28095|28090.2|28090|28085.2|28103.5|28098.7|28084.5|28079.7|137
1599456600000|2020-09-07 05:30:00|28090.5|28085.7|28099.5|28094.7|28109|28104.2|28078|28073.2|198
1599456900000|2020-09-07 05:35:00|28099|28094.2|28081|28076.2|28110|28105.2|28073.5|28068.7|182
1599457200000|2020-09-07 05:40:00|28080.5|28075.7|28104|28099.2|28104|28099.2|28080.5|28075.7|122
1599457500000|2020-09-07 05:45:00|28104.5|28099.7|28120.5|28115.7|28132|28127.2|28093|28088.2|243
1599457800000|2020-09-07 05:50:00|28121|28116.2|28097|28092.2|28131.5|28126.7|28090|28085.2|138
1599458100000|2020-09-07 05:55:00|28095|28090.2|28083.5|28078.7|28097.5|28092.7|28057|28052.2|430
1599458400000|2020-09-07 06:00:00|28082.9|28079.3|28116.4|28112.8|28135.9|28132.3|28073.9|28070.3|392
1599458700000|2020-09-07 06:05:00|28115.9|28112.3|28050.4|28046.8|28121.4|28117.8|28032.9|28029.3|769
1599459000000|2020-09-07 06:10:00|28049.9|28046.3|28052.4|28048.8|28084.9|28081.3|28046.4|28042.8|284
1599459300000|2020-09-07 06:15:00|28051.9|28048.3|28056.4|28052.8|28071.9|28068.3|28032.9|28029.3|348
1599459600000|2020-09-07 06:20:00|28056.9|28053.3|28018.4|28014.8|28067.4|28063.8|28017.4|28013.8|469
1599459900000|2020-09-07 06:25:00|28018.9|28015.3|27998.4|27994.8|28029.9|28026.3|27988.4|27984.8|758
1599460200000|2020-09-07 06:30:00|27998.9|27995.3|28035.9|28032.3|28037.4|28033.8|27992.9|27989.3|490
1599460500000|2020-09-07 06:35:00|28036.4|28032.8|28035.4|28031.8|28040.9|28037.3|28014.4|28010.8|229
1599460800000|2020-09-07 06:40:00|28034.9|28031.3|28043.4|28039.8|28058.4|28054.8|28022.4|28018.8|293
1599461100000|2020-09-07 06:45:00|28045.4|28041.8|28028.4|28024.8|28052.4|28048.8|28023.4|28019.8|264
1599461400000|2020-09-07 06:50:00|28028.9|28025.3|28039.4|28035.8|28051.9|28048.3|28010.9|28007.3|399
1599461700000|2020-09-07 06:55:00|28037.9|28034.3|28037.4|28033.8|28049.9|28046.3|28017.4|28013.8|495
1599462000000|2020-09-07 07:00:00|28038.4|28034.8|28068.4|28064.8|28074.9|28071.3|28013.9|28010.3|735
1599462300000|2020-09-07 07:05:00|28068.9|28065.3|28094.9|28091.3|28111.4|28107.8|28058.4|28054.8|494
1599462600000|2020-09-07 07:10:00|28095.4|28091.8|28076.9|28073.3|28115.9|28112.3|28075.9|28072.3|556
1599462900000|2020-09-07 07:15:00|28077.9|28074.3|28040.9|28037.3|28078.9|28075.3|28008.9|28005.3|742
1599463200000|2020-09-07 07:20:00|28040.4|28036.8|28081.9|28078.3|28117.9|28114.3|28034.9|28031.3|723
1599463500000|2020-09-07 07:25:00|28081.4|28077.8|28052.4|28048.8|28098.9|28095.3|28051.4|28047.8|359
1599463800000|2020-09-07 07:30:00|28055.4|28051.8|28056.9|28053.3|28114.9|28111.3|28047.9|28044.3|652
1599464100000|2020-09-07 07:35:00|28056.4|28052.8|28063.4|28059.8|28068.9|28065.3|28038.9|28035.3|377
1599464400000|2020-09-07 07:40:00|28063.9|28060.3|28087.4|28083.8|28093.4|28089.8|28063.4|28059.8|422
1599464700000|2020-09-07 07:45:00|28087.9|28084.3|28090.9|28087.3|28113.9|28110.3|28071.9|28068.3|483
1599465000000|2020-09-07 07:50:00|28091.4|28087.8|28096.9|28093.3|28109.9|28106.3|28071.4|28067.8|461
1599465300000|2020-09-07 07:55:00|28097.4|28093.8|28086.4|28082.8|28101.9|28098.3|28070.9|28067.3|337
1599465600000|2020-09-07 08:00:00|28091.4|28087.8|28116.9|28113.3|28120.4|28116.8|28067.4|28063.8|533
1599465900000|2020-09-07 08:05:00|28116.4|28112.8|28133.9|28130.3|28147.9|28144.3|28107.4|28103.8|677
1599466200000|2020-09-07 08:10:00|28134.4|28130.8|28137.9|28134.3|28147.9|28144.3|28127.9|28124.3|330
1599466500000|2020-09-07 08:15:00|28137.4|28133.8|28117.9|28114.3|28138.9|28135.3|28097.9|28094.3|346
1599466800000|2020-09-07 08:20:00|28117.4|28113.8|28144.9|28141.3|28147.9|28144.3|28110.9|28107.3|357
1599467100000|2020-09-07 08:25:00|28144.4|28140.8|28133.9|28130.3|28158.4|28154.8|28132.9|28129.3|331
1599467400000|2020-09-07 08:30:00|28135.4|28131.8|28131.4|28127.8|28169.9|28166.3|28129.9|28126.3|350
1599467700000|2020-09-07 08:35:00|28130.9|28127.3|28162.4|28158.8|28165.9|28162.3|28127.4|28123.8|331
1599468000000|2020-09-07 08:40:00|28161.9|28158.3|28118.4|28114.8|28164.4|28160.8|28113.9|28110.3|355
1599468300000|2020-09-07 08:45:00|28117.9|28114.3|28125.9|28122.3|28129.9|28126.3|28112.4|28108.8|186
1599468600000|2020-09-07 08:50:00|28126.4|28122.8|28101.9|28098.3|28127.9|28124.3|28086.9|28083.3|300
1599468900000|2020-09-07 08:55:00|28101.4|28097.8|28094.9|28091.3|28106.9|28103.3|28082.9|28079.3|224
1599469200000|2020-09-07 09:00:00|28095.9|28092.3|28080.9|28077.3|28105.4|28101.8|28072.9|28069.3|317
1599469500000|2020-09-07 09:05:00|28080.4|28076.8|28098.9|28095.3|28107.9|28104.3|28063.9|28060.3|349
1599469800000|2020-09-07 09:10:00|28098.4|28094.8|28106.9|28103.3|28110.9|28107.3|28087.4|28083.8|213
1599470100000|2020-09-07 09:15:00|28107.4|28103.8|28145.4|28141.8|28159.4|28155.8|28107.4|28103.8|385
1599470400000|2020-09-07 09:20:00|28145.9|28142.3|28142.9|28139.3|28150.9|28147.3|28133.9|28130.3|155
1599470700000|2020-09-07 09:25:00|28142.4|28138.8|28118.4|28114.8|28145.4|28141.8|28116.4|28112.8|169
1599471000000|2020-09-07 09:30:00|28116.9|28113.3|28135.4|28131.8|28138.9|28135.3|28114.4|28110.8|130
1599471300000|2020-09-07 09:35:00|28134.9|28131.3|28142.9|28139.3|28156.4|28152.8|28131.4|28127.8|302
1599471600000|2020-09-07 09:40:00|28143.4|28139.8|28141.9|28138.3|28155.9|28152.3|28128.4|28124.8|218
1599471900000|2020-09-07 09:45:00|28142.4|28138.8|28123.4|28119.8|28156.4|28152.8|28122.4|28118.8|147
1599472200000|2020-09-07 09:50:00|28123.9|28120.3|28118.4|28114.8|28129.9|28126.3|28115.9|28112.3|80
1599472500000|2020-09-07 09:55:00|28118.9|28115.3|28107.9|28104.3|28125.4|28121.8|28092.4|28088.8|153
1599472800000|2020-09-07 10:00:00|28107.4|28103.8|28097.4|28093.8|28108.4|28104.8|28086.4|28082.8|151
1599473100000|2020-09-07 10:05:00|28097.9|28094.3|28125.4|28121.8|28126.4|28122.8|28089.4|28085.8|150
1599473400000|2020-09-07 10:10:00|28124.9|28121.3|28134.4|28130.8|28143.9|28140.3|28122.9|28119.3|110
1599473700000|2020-09-07 10:15:00|28133.9|28130.3|28133.9|28130.3|28138.9|28135.3|28123.4|28119.8|200
1599474000000|2020-09-07 10:20:00|28133.4|28129.8|28135.4|28131.8|28149.9|28146.3|28133.4|28129.8|154
1599474300000|2020-09-07 10:25:00|28135.9|28132.3|28136.4|28132.8|28138.4|28134.8|28120.4|28116.8|114
1599474600000|2020-09-07 10:30:00|28136.9|28133.3|28143.9|28140.3|28152.9|28149.3|28136.9|28133.3|138
1599474900000|2020-09-07 10:35:00|28143.4|28139.8|28127.9|28124.3|28152.4|28148.8|28125.9|28122.3|217
1599475200000|2020-09-07 10:40:00|28127.4|28123.8|28144.9|28141.3|28152.9|28149.3|28125.9|28122.3|77
1599475500000|2020-09-07 10:45:00|28145.4|28141.8|28153.9|28150.3|28159.9|28156.3|28145.4|28141.8|195
1599475800000|2020-09-07 10:50:00|28154.4|28150.8|28135.4|28131.8|28158.9|28155.3|28133.9|28130.3|202
1599476100000|2020-09-07 10:55:00|28134.9|28131.3|28123.9|28120.3|28143.4|28139.8|28118.9|28115.3|136
1599476400000|2020-09-07 11:00:00|28124.4|28120.8|28109.9|28106.3|28137.9|28134.3|28108.4|28104.8|266
1599476700000|2020-09-07 11:05:00|28110.4|28106.8|28128.9|28125.3|28135.9|28132.3|28109.9|28106.3|170
1599477000000|2020-09-07 11:10:00|28129.4|28125.8|28149.9|28146.3|28155.9|28152.3|28129.4|28125.8|194
1599477300000|2020-09-07 11:15:00|28150.4|28146.8|28159.4|28155.8|28164.9|28161.3|28149.9|28146.3|130
1599477600000|2020-09-07 11:20:00|28158.9|28155.3|28170.9|28167.3|28174.4|28170.8|28156.9|28153.3|179
1599477900000|2020-09-07 11:25:00|28171.4|28167.8|28173.9|28170.3|28187.9|28184.3|28168.9|28165.3|370
1599478200000|2020-09-07 11:30:00|28173.4|28169.8|28184.9|28181.3|28187.9|28184.3|28169.9|28166.3|141
1599478500000|2020-09-07 11:35:00|28184.4|28180.8|28202.4|28198.8|28202.9|28199.3|28183.9|28180.3|321
1599478800000|2020-09-07 11:40:00|28201.9|28198.3|28218.4|28214.8|28218.9|28215.3|28187.9|28184.3|383
1599479100000|2020-09-07 11:45:00|28217.9|28214.3|28206.9|28203.3|28229.4|28225.8|28200.4|28196.8|345
1599479400000|2020-09-07 11:50:00|28206.4|28202.8|28195.9|28192.3|28219.4|28215.8|28191.4|28187.8|207
1599479700000|2020-09-07 11:55:00|28195.4|28191.8|28200.9|28197.3|28205.9|28202.3|28184.4|28180.8|157
1599480000000|2020-09-07 12:00:00|28198.9|28195.3|28222.4|28218.8|28224.9|28221.3|28197.9|28194.3|236
1599480300000|2020-09-07 12:05:00|28221.4|28217.8|28219.9|28216.3|28227.4|28223.8|28215.9|28212.3|176
1599480600000|2020-09-07 12:10:00|28219.4|28215.8|28216.9|28213.3|28229.9|28226.3|28208.4|28204.8|157
1599480900000|2020-09-07 12:15:00|28217.4|28213.8|28195.9|28192.3|28224.9|28221.3|28194.9|28191.3|194
1599481200000|2020-09-07 12:20:00|28196.4|28192.8|28192.9|28189.3|28203.9|28200.3|28187.9|28184.3|222
1599481500000|2020-09-07 12:25:00|28192.4|28188.8|28201.9|28198.3|28204.9|28201.3|28178.9|28175.3|279
1599481800000|2020-09-07 12:30:00|28201.4|28197.8|28187.9|28184.3|28210.9|28207.3|28187.9|28184.3|254
1599482100000|2020-09-07 12:35:00|28188.4|28184.8|28186.4|28182.8|28190.9|28187.3|28177.4|28173.8|121
1599482400000|2020-09-07 12:40:00|28186.9|28183.3|28196.4|28192.8|28203.9|28200.3|28181.9|28178.3|195
1599482700000|2020-09-07 12:45:00|28195.9|28192.3|28207.9|28204.3|28211.4|28207.8|28194.4|28190.8|137
1599483000000|2020-09-07 12:50:00|28207.4|28203.8|28197.4|28193.8|28218.4|28214.8|28191.4|28187.8|149
1599483300000|2020-09-07 12:55:00|28196.9|28193.3|28206.9|28203.3|28217.9|28214.3|28190.9|28187.3|175
1599483600000|2020-09-07 13:00:00|28202.4|28198.8|28185.9|28182.3|28203.9|28200.3|28174.9|28171.3|569
1599483900000|2020-09-07 13:05:00|28185.4|28181.8|28202.9|28199.3|28205.9|28202.3|28184.9|28181.3|284
1599484200000|2020-09-07 13:10:00|28202.4|28198.8|28203.9|28200.3|28208.9|28205.3|28185.9|28182.3|210
1599484500000|2020-09-07 13:15:00|28204.4|28200.8|28204.9|28201.3|28209.4|28205.8|28195.9|28192.3|166
1599484800000|2020-09-07 13:20:00|28205.4|28201.8|28191.9|28188.3|28213.9|28210.3|28191.4|28187.8|238
1599485100000|2020-09-07 13:25:00|28191.4|28187.8|28204.9|28201.3|28207.9|28204.3|28183.4|28179.8|299
1599485400000|2020-09-07 13:30:00|28204.3|28201.9|28207.3|28204.9|28243.3|28240.9|28197.3|28194.9|1585
1599485700000|2020-09-07 13:35:00|28207.8|28205.4|28238.8|28236.4|28238.8|28236.4|28199.8|28197.4|625
1599486000000|2020-09-07 13:40:00|28238.3|28235.9|28246.3|28243.9|28255.3|28252.9|28227.3|28224.9|401
1599486300000|2020-09-07 13:45:00|28246.8|28244.4|28270.3|28267.9|28276.3|28273.9|28239.3|28236.9|734
1599486600000|2020-09-07 13:50:00|28270.8|28268.4|28263.3|28260.9|28275.3|28272.9|28247.8|28245.4|425
1599486900000|2020-09-07 13:55:00|28262.8|28260.4|28243.3|28240.9|28267.3|28264.9|28233.3|28230.9|418
1599487200000|2020-09-07 14:00:00|28241.3|28238.9|28269.3|28266.9|28274.3|28271.9|28236.3|28233.9|440
1599487500000|2020-09-07 14:05:00|28269.8|28267.4|28308.3|28305.9|28312.3|28309.9|28256.8|28254.4|586
1599487800000|2020-09-07 14:10:00|28306.3|28303.9|28278.3|28275.9|28310.3|28307.9|28277.3|28274.9|411
1599488100000|2020-09-07 14:15:00|28278.8|28276.4|28279.3|28276.9|28291.3|28288.9|28271.8|28269.4|344
1599488400000|2020-09-07 14:20:00|28280.8|28278.4|28266.8|28264.4|28290.8|28288.4|28266.8|28264.4|371
1599488700000|2020-09-07 14:25:00|28267.3|28264.9|28297.8|28295.4|28299.8|28297.4|28267.3|28264.9|308
1599489000000|2020-09-07 14:30:00|28297.3|28294.9|28323.3|28320.9|28327.8|28325.4|28291.3|28288.9|353
1599489300000|2020-09-07 14:35:00|28322.8|28320.4|28309.3|28306.9|28325.8|28323.4|28302.3|28299.9|281
1599489600000|2020-09-07 14:40:00|28309.8|28307.4|28292.3|28289.9|28309.8|28307.4|28289.8|28287.4|222
1599489900000|2020-09-07 14:45:00|28291.8|28289.4|28286.3|28283.9|28299.8|28297.4|28283.3|28280.9|239
1599490200000|2020-09-07 14:50:00|28285.8|28283.4|28291.3|28288.9|28294.3|28291.9|28276.8|28274.4|396
1599490500000|2020-09-07 14:55:00|28290.8|28288.4|28286.3|28283.9|28295.3|28292.9|28281.3|28278.9|178
1599490800000|2020-09-07 15:00:00|28287.8|28285.4|28308.3|28305.9|28308.3|28305.9|28286.8|28284.4|285
1599491100000|2020-09-07 15:05:00|28308.8|28306.4|28302.8|28300.4|28309.3|28306.9|28296.8|28294.4|217
1599491400000|2020-09-07 15:10:00|28302.3|28299.9|28315.3|28312.9|28316.3|28313.9|28301.8|28299.4|238
1599491700000|2020-09-07 15:15:00|28314.8|28312.4|28315.3|28312.9|28321.3|28318.9|28310.3|28307.9|259
1599492000000|2020-09-07 15:20:00|28314.8|28312.4|28317.3|28314.9|28319.8|28317.4|28307.3|28304.9|268
1599492300000|2020-09-07 15:25:00|28317.8|28315.4|28286.3|28283.9|28318.3|28315.9|28285.8|28283.4|459
1599492600000|2020-09-07 15:30:00|28286.8|28284.4|28289.3|28286.9|28291.3|28288.9|28278.3|28275.9|394
1599492900000|2020-09-07 15:35:00|28288.8|28286.4|28303.8|28301.4|28313.8|28311.4|28277.3|28274.9|373
1599493200000|2020-09-07 15:40:00|28303.3|28300.9|28298.3|28295.9|28305.8|28303.4|28289.3|28286.9|196
1599493500000|2020-09-07 15:45:00|28298.8|28296.4|28319.3|28316.9|28322.3|28319.9|28297.3|28294.9|233
1599493800000|2020-09-07 15:50:00|28319.8|28317.4|28310.8|28308.4|28322.8|28320.4|28305.3|28302.9|214
1599494100000|2020-09-07 15:55:00|28310.3|28307.9|28314.3|28311.9|28319.8|28317.4|28310.3|28307.9|135
1599494400000|2020-09-07 16:00:00|28314.8|28312.4|28319.8|28317.4|28322.3|28319.9|28297.8|28295.4|316
1599494700000|2020-09-07 16:05:00|28320.3|28317.9|28318.8|28316.4|28320.8|28318.4|28309.3|28306.9|198
1599495000000|2020-09-07 16:10:00|28318.3|28315.9|28307.8|28305.4|28322.8|28320.4|28307.3|28304.9|81
1599495300000|2020-09-07 16:15:00|28308.3|28305.9|28321.8|28319.4|28323.3|28320.9|28304.8|28302.4|149
1599495600000|2020-09-07 16:20:00|28321.3|28318.9|28313.3|28310.9|28322.3|28319.9|28301.3|28298.9|197
1599495900000|2020-09-07 16:25:00|28313.8|28311.4|28318.3|28315.9|28321.8|28319.4|28311.8|28309.4|187
1599496200000|2020-09-07 16:30:00|28317.8|28315.4|28307.3|28304.9|28321.3|28318.9|28302.8|28300.4|215
1599496500000|2020-09-07 16:35:00|28307.8|28305.4|28306.8|28304.4|28315.3|28312.9|28297.3|28294.9|260
1599496800000|2020-09-07 16:40:00|28308.8|28306.4|28308.3|28305.9|28313.8|28311.4|28301.3|28298.9|241
1599497100000|2020-09-07 16:45:00|28308.8|28306.4|28323.8|28321.4|28325.3|28322.9|28307.3|28304.9|163
1599497400000|2020-09-07 16:50:00|28324.3|28321.9|28352.8|28350.4|28358.8|28356.4|28324.3|28321.9|387
1599497700000|2020-09-07 16:55:00|28351.8|28349.4|28313.3|28310.9|28358.3|28355.9|28313.3|28310.9|252
1599498000000|2020-09-07 17:00:00|28319.1|28309.3|28327.6|28317.8|28327.7|28317.9|28309.9|28300.1|0
1599498300000|2020-09-07 17:05:00|28327.7|28317.9|28338.3|28328.5|28343.3|28333.5|28327.6|28317.8|0
1599498600000|2020-09-07 17:10:00|28338.4|28328.6|28328.3|28318.5|28338.8|28329|28328.3|28318.5|0
1599498900000|2020-09-07 17:15:00|28328.4|28318.6|28332|28322.2|28332.6|28322.8|28327.2|28317.4|0
1599499200000|2020-09-07 17:20:00|28331.9|28322.1|28326.9|28317.1|28332|28322.2|28326.9|28317.1|0
1599499500000|2020-09-07 17:25:00|28326.1|28316.3|28328.8|28319|28328.9|28319.1|28322.4|28312.6|0
1599499800000|2020-09-07 17:30:00|28328.6|28318.8|28332.9|28323.1|28333|28323.2|28328.3|28318.5|0
1599500100000|2020-09-07 17:35:00|28332.7|28322.9|28337.2|28327.4|28337.2|28327.4|28330.6|28320.8|0
1599500400000|2020-09-07 17:40:00|28337.1|28327.3|28328|28318.2|28337.2|28327.4|28327.7|28317.9|0
1599500700000|2020-09-07 17:45:00|28328.1|28318.3|28327.1|28317.3|28328.1|28318.3|28327.1|28317.3|0
1599501000000|2020-09-07 17:50:00|28327.2|28317.4|28326.7|28316.9|28327.4|28317.6|28325.1|28315.3|0
1599501300000|2020-09-07 17:55:00|28326.6|28316.8|28344.4|28334.6|28345.1|28335.3|28326.5|28316.7|0
1599501600000|2020-09-07 18:00:00|28344.3|28334.5|28328.6|28318.8|28345.1|28335.3|28328.6|28318.8|0
1599501900000|2020-09-07 18:05:00|28328.5|28318.7|28327.6|28317.8|28328.5|28318.7|28322.9|28313.1|0
1599502200000|2020-09-07 18:10:00|28327.5|28317.7|28336.5|28326.7|28336.5|28326.7|28327.4|28317.6|0
1599502500000|2020-09-07 18:15:00|28336.6|28326.8|28331.2|28321.4|28336.7|28326.9|28331.2|28321.4|0
1599502800000|2020-09-07 18:20:00|28330.4|28320.6|28335.7|28325.9|28335.8|28326|28326.7|28316.9|0
1599503100000|2020-09-07 18:25:00|28336.1|28326.3|28331.6|28321.8|28340.7|28330.9|28330.8|28321|0
1599503400000|2020-09-07 18:30:00|28331.5|28321.7|28330.1|28320.3|28331.5|28321.7|28325.6|28315.8|0
1599503700000|2020-09-07 18:35:00|28329.9|28320.1|28328.4|28318.6|28329.9|28320.1|28328.2|28318.4|0
1599504000000|2020-09-07 18:40:00|28328.3|28318.5|28328|28318.2|28328.3|28318.5|28328|28318.2|0
1599504300000|2020-09-07 18:45:00|28327.9|28318.1|28326.8|28317|28327.9|28318.1|28326.8|28317|0
1599504600000|2020-09-07 18:50:00|28326.7|28316.9|28326.5|28316.7|28326.7|28316.9|28326.5|28316.7|0
1599504900000|2020-09-07 18:55:00|28325.7|28315.9|28325.1|28315.3|28325.7|28315.9|28321.1|28311.3|0
1599505200000|2020-09-07 19:00:00|28324.6|28314.8|28332.5|28322.7|28332.5|28322.7|28323.4|28313.6|0
1599505500000|2020-09-07 19:05:00|28332.4|28322.6|28339.2|28329.4|28346.8|28337|28332.4|28322.6|0
1599505800000|2020-09-07 19:10:00|28339.1|28329.3|28339|28329.2|28339.1|28329.3|28339|28329.2|0
1599506100000|2020-09-07 19:15:00|28338.6|28328.8|28339.1|28329.3|28339.1|28329.3|28334.5|28324.7|0
1599506400000|2020-09-07 19:20:00|28338.3|28328.5|28336.8|28327|28339.1|28329.3|28329.2|28319.4|0
1599506700000|2020-09-07 19:25:00|28336.1|28326.3|28328.1|28318.3|28336.1|28326.3|28327.9|28318.1|0
1599507000000|2020-09-07 19:30:00|28328.2|28318.4|28327.6|28317.8|28328.2|28318.4|28322.3|28312.5|0
1599507300000|2020-09-07 19:35:00|28327.7|28317.9|28328.6|28318.8|28334.4|28324.6|28327.7|28317.9|0
1599507600000|2020-09-07 19:40:00|28328.7|28318.9|28328.8|28319|28328.8|28319|28324.1|28314.3|0
1599507900000|2020-09-07 19:45:00|28329.6|28319.8|28329.1|28319.3|28333.7|28323.9|28329.1|28319.3|0
1599508200000|2020-09-07 19:50:00|28328.4|28318.6|28337|28327.2|28337|28327.2|28324.6|28314.8|0
1599508500000|2020-09-07 19:55:00|28336.9|28327.1|28336.8|28327|28337.4|28327.6|28332.8|28323|0
1599508800000|2020-09-07 20:00:00|28336.9|28327.1|28336.2|28326.4|28336.9|28327.1|28336.2|28326.4|0
1599509100000|2020-09-07 20:05:00|28336|28326.2|28335.9|28326.1|28336.1|28326.3|28335.9|28326.1|0
1599509400000|2020-09-07 20:10:00|28335.8|28326|28335.1|28325.3|28336.2|28326.4|28335.1|28325.3|0
1599509700000|2020-09-07 20:15:00|28335|28325.2|28334.7|28324.9|28335|28325.2|28334.7|28324.9|0
1599510000000|2020-09-07 20:20:00|28334.8|28325|28334.7|28324.9|28334.9|28325.1|28334.6|28324.8|0
1599510300000|2020-09-07 20:25:00|28334.6|28324.8|28334.4|28324.6|28334.7|28324.9|28334.4|28324.6|0
1599510600000|2020-09-07 20:30:00|28334.5|28324.7|28336.4|28326.6|28336.4|28326.6|28334.5|28324.7|0
1599510900000|2020-09-07 20:35:00|28336.5|28326.7|28336.5|28326.7|28336.5|28326.7|28336.5|28326.7|0
1599511200000|2020-09-07 20:40:00|28335.8|28326|28335.9|28326.1|28335.9|28326.1|28335.8|28326|0
1599511500000|2020-09-07 20:45:00|28335.8|28326|28335.6|28325.8|28335.9|28326.1|28335.6|28325.8|0
1599511800000|2020-09-07 20:50:00|28335.5|28325.7|28335.1|28325.3|28335.5|28325.7|28335.1|28325.3|0
1599512100000|2020-09-07 20:55:00|28334.9|28325.1|28334.9|28325.1|28334.9|28325.1|28334.9|28325.1|0
1599512400000|2020-09-07 21:00:00|28334.8|28325|28334.8|28325|28334.8|28325|28334.8|28325|0
1599513000000|2020-09-07 21:10:00|28334.7|28324.9|28334.7|28324.9|28334.7|28324.9|28334.7|28324.9|0
1599513300000|2020-09-07 21:15:00|28334.6|28324.8|28333.4|28323.6|28334.6|28324.8|28333.3|28323.5|0
1599513600000|2020-09-07 21:20:00|28333.2|28323.4|28333.2|28323.4|28333.2|28323.4|28333.2|28323.4|0
1599513900000|2020-09-07 21:25:00|28333.1|28323.3|28333.2|28323.4|28333.3|28323.5|28333.1|28323.3|0
1599514200000|2020-09-07 21:30:00|28333.3|28323.5|28333.2|28323.4|28333.3|28323.5|28333.2|28323.4|0
1599514800000|2020-09-07 21:40:00|28333.1|28323.3|28333.1|28323.3|28333.1|28323.3|28333.1|28323.3|0
1599515100000|2020-09-07 21:45:00|28333|28323.2|28334.1|28324.3|28334.1|28324.3|28333|28323.2|0
1599515400000|2020-09-07 21:50:00|28336.1|28326.3|28336.3|28326.5|28336.3|28326.5|28336.1|28326.3|0
1599515700000|2020-09-07 21:55:00|28332.2|28322.4|28324|28314.2|28332.2|28322.4|28323.9|28314.1|0
1599516000000|2020-09-07 22:00:00|28322.5|28317.7|28331|28326.2|28345.5|28340.7|28307|28302.2|445
1599516300000|2020-09-07 22:05:00|28331.5|28326.7|28305|28300.2|28342.5|28337.7|28298|28293.2|234
1599516600000|2020-09-07 22:10:00|28305.5|28300.7|28317.5|28312.7|28327.5|28322.7|28305|28300.2|175
1599516900000|2020-09-07 22:15:00|28317|28312.2|28309.5|28304.7|28320.5|28315.7|28307.5|28302.7|72
1599517200000|2020-09-07 22:20:00|28309|28304.2|28324|28319.2|28331|28326.2|28309|28304.2|145
1599517500000|2020-09-07 22:25:00|28322.5|28317.7|28346|28341.2|28372|28367.2|28322.5|28317.7|325
1599517800000|2020-09-07 22:30:00|28346.5|28341.7|28337.5|28332.7|28347.5|28342.7|28325|28320.2|162
1599518100000|2020-09-07 22:35:00|28337|28332.2|28337|28332.2|28355.5|28350.7|28332.5|28327.7|95
1599518400000|2020-09-07 22:40:00|28337.5|28332.7|28325|28320.2|28340.5|28335.7|28321.5|28316.7|151
1599518700000|2020-09-07 22:45:00|28325.5|28320.7|28348|28343.2|28354.5|28349.7|28325.5|28320.7|164
1599519000000|2020-09-07 22:50:00|28346.5|28341.7|28347.5|28342.7|28356|28351.2|28341|28336.2|64
1599519300000|2020-09-07 22:55:00|28348|28343.2|28356|28351.2|28359.5|28354.7|28332|28327.2|162
1599519600000|2020-09-07 23:00:00|28356.5|28351.7|28340|28335.2|28364|28359.2|28333.5|28328.7|199
1599519900000|2020-09-07 23:05:00|28341|28336.2|28342|28337.2|28350|28345.2|28331|28326.2|138
1599520200000|2020-09-07 23:10:00|28341.5|28336.7|28352|28347.2|28352|28347.2|28336.5|28331.7|249
1599520500000|2020-09-07 23:15:00|28352.5|28347.7|28379|28374.2|28385|28380.2|28344|28339.2|393
1599520800000|2020-09-07 23:20:00|28379.5|28374.7|28368|28363.2|28384.5|28379.7|28353.5|28348.7|242
1599521100000|2020-09-07 23:25:00|28367.5|28362.7|28370.5|28365.7|28376.5|28371.7|28361.5|28356.7|168
1599521400000|2020-09-07 23:30:00|28367.5|28362.7|28339.5|28334.7|28367.5|28362.7|28339|28334.2|212
1599521700000|2020-09-07 23:35:00|28340|28335.2|28335.5|28330.7|28351|28346.2|28328.5|28323.7|259
1599522000000|2020-09-07 23:40:00|28336|28331.2|28354.5|28349.7|28356.5|28351.7|28331|28326.2|164
1599522300000|2020-09-07 23:45:00|28355|28350.2|28346.5|28341.7|28360.5|28355.7|28340.5|28335.7|180
1599522600000|2020-09-07 23:50:00|28347|28342.2|28361|28356.2|28364|28359.2|28343.5|28338.7|96
1599522900000|2020-09-07 23:55:00|28359.5|28354.7|28348|28343.2|28364.5|28359.7|28343|28338.2|79
1599523200000|2020-09-08 00:00:00|28347|28342.2|28360|28355.2|28382.5|28377.7|28345|28340.2|292
1599523500000|2020-09-08 00:05:00|28360.5|28355.7|28333|28328.2|28372|28367.2|28321|28316.2|353
1599523800000|2020-09-08 00:10:00|28333.5|28328.7|28324.5|28319.7|28338.5|28333.7|28318|28313.2|182
1599524100000|2020-09-08 00:15:00|28324|28319.2|28308.5|28303.7|28326.5|28321.7|28300.5|28295.7|347
1599524400000|2020-09-08 00:20:00|28308|28303.2|28310|28305.2|28312.5|28307.7|28295.5|28290.7|149
1599524700000|2020-09-08 00:25:00|28310.5|28305.7|28317.5|28312.7|28320.5|28315.7|28296|28291.2|249
1599525000000|2020-09-08 00:30:00|28317|28312.2|28298.5|28293.7|28323|28318.2|28296.5|28291.7|238
1599525300000|2020-09-08 00:35:00|28299.5|28294.7|28301|28296.2|28311.5|28306.7|28298|28293.2|74
1599525600000|2020-09-08 00:40:00|28300.5|28295.7|28301.5|28296.7|28316.5|28311.7|28298|28293.2|115
1599525900000|2020-09-08 00:45:00|28302|28297.2|28312.5|28307.7|28315.5|28310.7|28297|28292.2|115
1599526200000|2020-09-08 00:50:00|28313|28308.2|28313.5|28308.7|28315.5|28310.7|28302.5|28297.7|103
1599526500000|2020-09-08 00:55:00|28313|28308.2|28313.5|28308.7|28319.5|28314.7|28309|28304.2|72
1599526800000|2020-09-08 01:00:00|28315|28310.2|28303|28298.2|28317|28312.2|28301.5|28296.7|109
1599527100000|2020-09-08 01:05:00|28302.5|28297.7|28276.5|28271.7|28310.5|28305.7|28275.5|28270.7|459
1599527400000|2020-09-08 01:10:00|28277.5|28272.7|28295.5|28290.7|28296.5|28291.7|28273|28268.2|186
1599527700000|2020-09-08 01:15:00|28296|28291.2|28317|28312.2|28320.5|28315.7|28285.5|28280.7|271
1599528000000|2020-09-08 01:20:00|28317.5|28312.7|28310.5|28305.7|28318.5|28313.7|28307.5|28302.7|145
1599528300000|2020-09-08 01:25:00|28311|28306.2|28317.5|28312.7|28323|28318.2|28307.5|28302.7|100
1599528600000|2020-09-08 01:30:00|28318.5|28313.7|28330|28325.2|28333.5|28328.7|28300.5|28295.7|274
1599528900000|2020-09-08 01:35:00|28330.5|28325.7|28325.5|28320.7|28338.5|28333.7|28310.5|28305.7|311
1599529200000|2020-09-08 01:40:00|28326|28321.2|28308.5|28303.7|28328|28323.2|28307|28302.2|98
1599529500000|2020-09-08 01:45:00|28309|28304.2|28313|28308.2|28323.5|28318.7|28305|28300.2|131
1599529800000|2020-09-08 01:50:00|28312.5|28307.7|28314|28309.2|28330.5|28325.7|28312|28307.2|119
1599530100000|2020-09-08 01:55:00|28314.5|28309.7|28318.5|28313.7|28322.5|28317.7|28303|28298.2|226
1599530400000|2020-09-08 02:00:00|28317.5|28312.7|28335|28330.2|28339.5|28334.7|28313.5|28308.7|281
1599530700000|2020-09-08 02:05:00|28335.5|28330.7|28333.5|28328.7|28347|28342.2|28332.5|28327.7|188
1599531000000|2020-09-08 02:10:00|28334|28329.2|28334|28329.2|28340.5|28335.7|28330.5|28325.7|155
1599531300000|2020-09-08 02:15:00|28334.5|28329.7|28333|28328.2|28348|28343.2|28331.5|28326.7|180
1599531600000|2020-09-08 02:20:00|28333.5|28328.7|28331.5|28326.7|28336.5|28331.7|28324.5|28319.7|137
1599531900000|2020-09-08 02:25:00|28332|28327.2|28324.5|28319.7|28339.5|28334.7|28321|28316.2|189
1599532200000|2020-09-08 02:30:00|28324|28319.2|28304.5|28299.7|28324.5|28319.7|28303.5|28298.7|173
1599532500000|2020-09-08 02:35:00|28304|28299.2|28296.5|28291.7|28313.5|28308.7|28294.5|28289.7|246
1599532800000|2020-09-08 02:40:00|28296|28291.2|28297|28292.2|28307.5|28302.7|28286.5|28281.7|160
1599533100000|2020-09-08 02:45:00|28296.5|28291.7|28292.5|28287.7|28307|28302.2|28290.5|28285.7|211
1599533400000|2020-09-08 02:50:00|28293|28288.2|28286|28281.2|28298|28293.2|28276.5|28271.7|227
1599533700000|2020-09-08 02:55:00|28286.5|28281.7|28280.5|28275.7|28291|28286.2|28273.5|28268.7|206
1599534000000|2020-09-08 03:00:00|28278|28273.2|28248.5|28243.7|28287.5|28282.7|28241.5|28236.7|713
1599534300000|2020-09-08 03:05:00|28249|28244.2|28257.5|28252.7|28260.5|28255.7|28245|28240.2|194
1599534600000|2020-09-08 03:10:00|28257|28252.2|28262.5|28257.7|28266.5|28261.7|28254.5|28249.7|241
1599534900000|2020-09-08 03:15:00|28262|28257.2|28275.5|28270.7|28275.5|28270.7|28255.5|28250.7|201
1599535200000|2020-09-08 03:20:00|28275|28270.2|28268|28263.2|28276|28271.2|28257.5|28252.7|188
1599535500000|2020-09-08 03:25:00|28268.5|28263.7|28255.5|28250.7|28275.5|28270.7|28245|28240.2|235
1599535800000|2020-09-08 03:30:00|28253.5|28248.7|28270|28265.2|28270.5|28265.7|28244|28239.2|165
1599536100000|2020-09-08 03:35:00|28270.5|28265.7|28279|28274.2|28285.5|28280.7|28270.5|28265.7|200
1599536400000|2020-09-08 03:40:00|28279.5|28274.7|28288|28283.2|28293.5|28288.7|28278.5|28273.7|103
1599536700000|2020-09-08 03:45:00|28288.5|28283.7|28279.5|28274.7|28291.5|28286.7|28279.5|28274.7|108
1599537000000|2020-09-08 03:50:00|28280|28275.2|28285.5|28280.7|28289|28284.2|28277.5|28272.7|72
1599537300000|2020-09-08 03:55:00|28285|28280.2|28291.5|28286.7|28292.5|28287.7|28279.5|28274.7|63
1599537600000|2020-09-08 04:00:00|28292|28287.2|28296.5|28291.7|28301.5|28296.7|28289.5|28284.7|131
1599537900000|2020-09-08 04:05:00|28297|28292.2|28287|28282.2|28305.5|28300.7|28279|28274.2|309
1599538200000|2020-09-08 04:10:00|28286.5|28281.7|28299.5|28294.7|28308|28303.2|28284|28279.2|177
1599538500000|2020-09-08 04:15:00|28300|28295.2|28298.5|28293.7|28303.5|28298.7|28295.5|28290.7|83
1599538800000|2020-09-08 04:20:00|28299|28294.2|28296.5|28291.7|28307|28302.2|28291|28286.2|261
1599539100000|2020-09-08 04:25:00|28296|28291.2|28301|28296.2|28303.5|28298.7|28293.5|28288.7|78
1599539400000|2020-09-08 04:30:00|28301.5|28296.7|28303.5|28298.7|28308.5|28303.7|28294.5|28289.7|115
1599539700000|2020-09-08 04:35:00|28303|28298.2|28298|28293.2|28308.5|28303.7|28295.5|28290.7|64
1599540000000|2020-09-08 04:40:00|28297|28292.2|28283.5|28278.7|28299|28294.2|28278.5|28273.7|194
1599540300000|2020-09-08 04:45:00|28284.5|28279.7|28280.5|28275.7|28290.5|28285.7|28274.5|28269.7|105
1599540600000|2020-09-08 04:50:00|28281|28276.2|28288.5|28283.7|28308|28303.2|28281|28276.2|235
1599540900000|2020-09-08 04:55:00|28289|28284.2|28299.5|28294.7|28300.5|28295.7|28284.5|28279.7|48
1599541200000|2020-09-08 05:00:00|28299|28294.2|28296.5|28291.7|28309|28304.2|28284|28279.2|207
1599541500000|2020-09-08 05:05:00|28296|28291.2|28288.5|28283.7|28296|28291.2|28285.5|28280.7|83
1599541800000|2020-09-08 05:10:00|28289|28284.2|28300.5|28295.7|28303|28298.2|28282|28277.2|90
1599542100000|2020-09-08 05:15:00|28300|28295.2|28311.5|28306.7|28319.5|28314.7|28300|28295.2|173
1599542400000|2020-09-08 05:20:00|28312|28307.2|28312.5|28307.7|28322|28317.2|28311|28306.2|184
1599542700000|2020-09-08 05:25:00|28313|28308.2|28320.5|28315.7|28329.5|28324.7|28312.5|28307.7|146
1599543000000|2020-09-08 05:30:00|28320|28315.2|28316.5|28311.7|28324.5|28319.7|28308.5|28303.7|81
1599543300000|2020-09-08 05:35:00|28317|28312.2|28306.5|28301.7|28319|28314.2|28304.5|28299.7|97
1599543600000|2020-09-08 05:40:00|28306|28301.2|28308.5|28303.7|28311.5|28306.7|28300.5|28295.7|111
1599543900000|2020-09-08 05:45:00|28308|28303.2|28343.5|28338.7|28343.5|28338.7|28307.5|28302.7|243
1599544200000|2020-09-08 05:50:00|28344|28339.2|28347.5|28342.7|28351.5|28346.7|28337|28332.2|239
1599544500000|2020-09-08 05:55:00|28348|28343.2|28376.5|28371.7|28377|28372.2|28340|28335.2|220
1599544800000|2020-09-08 06:00:00|28375.9|28372.3|28399.9|28396.3|28423.9|28420.3|28372.9|28369.3|977
1599545100000|2020-09-08 06:05:00|28400.4|28396.8|28408.9|28405.3|28425.9|28422.3|28394.9|28391.3|410
1599545400000|2020-09-08 06:10:00|28407.9|28404.3|28400.9|28397.3|28425.4|28421.8|28396.9|28393.3|314
1599545700000|2020-09-08 06:15:00|28401.4|28397.8|28386.9|28383.3|28408.9|28405.3|28385.9|28382.3|194
1599546000000|2020-09-08 06:20:00|28387.4|28383.8|28367.4|28363.8|28401.4|28397.8|28365.9|28362.3|227
1599546300000|2020-09-08 06:25:00|28366.9|28363.3|28385.9|28382.3|28386.9|28383.3|28359.9|28356.3|314
1599546600000|2020-09-08 06:30:00|28385.4|28381.8|28364.4|28360.8|28385.9|28382.3|28356.4|28352.8|165
1599546900000|2020-09-08 06:35:00|28363.9|28360.3|28387.4|28383.8|28388.9|28385.3|28363.9|28360.3|230
1599547200000|2020-09-08 06:40:00|28387.9|28384.3|28362.4|28358.8|28387.9|28384.3|28356.9|28353.3|180
1599547500000|2020-09-08 06:45:00|28361.9|28358.3|28361.9|28358.3|28371.4|28367.8|28352.9|28349.3|210
1599547800000|2020-09-08 06:50:00|28362.4|28358.8|28366.4|28362.8|28371.9|28368.3|28346.9|28343.3|265
1599548100000|2020-09-08 06:55:00|28365.9|28362.3|28354.9|28351.3|28365.9|28362.3|28350.4|28346.8|201
1599548400000|2020-09-08 07:00:00|28354.4|28350.8|28341.4|28337.8|28361.9|28358.3|28332.9|28329.3|503
1599548700000|2020-09-08 07:05:00|28340.9|28337.3|28321.9|28318.3|28358.9|28355.3|28315.4|28311.8|558
1599549000000|2020-09-08 07:10:00|28322.9|28319.3|28364.9|28361.3|28364.9|28361.3|28309.4|28305.8|535
1599549300000|2020-09-08 07:15:00|28365.9|28362.3|28313.9|28310.3|28376.9|28373.3|28305.9|28302.3|496
1599549600000|2020-09-08 07:20:00|28314.9|28311.3|28291.4|28287.8|28314.9|28311.3|28283.9|28280.3|493
1599549900000|2020-09-08 07:25:00|28291.9|28288.3|28327.9|28324.3|28332.9|28329.3|28287.9|28284.3|520
1599550200000|2020-09-08 07:30:00|28328.9|28325.3|28328.9|28325.3|28343.9|28340.3|28307.9|28304.3|423
1599550500000|2020-09-08 07:35:00|28328.4|28324.8|28297.9|28294.3|28328.4|28324.8|28291.4|28287.8|345
1599550800000|2020-09-08 07:40:00|28297.4|28293.8|28296.4|28292.8|28315.4|28311.8|28283.9|28280.3|326
1599551100000|2020-09-08 07:45:00|28296.9|28293.3|28298.9|28295.3|28317.9|28314.3|28292.4|28288.8|449
1599551400000|2020-09-08 07:50:00|28299.4|28295.8|28327.9|28324.3|28330.9|28327.3|28295.9|28292.3|263
1599551700000|2020-09-08 07:55:00|28327.4|28323.8|28303.9|28300.3|28328.4|28324.8|28293.9|28290.3|255
1599552000000|2020-09-08 08:00:00|28305.9|28302.3|28295.9|28292.3|28312.4|28308.8|28277.9|28274.3|492
1599552300000|2020-09-08 08:05:00|28295.4|28291.8|28294.9|28291.3|28295.9|28292.3|28280.4|28276.8|319
1599552600000|2020-09-08 08:10:00|28294.4|28290.8|28252.9|28249.3|28300.4|28296.8|28246.4|28242.8|763
1599552900000|2020-09-08 08:15:00|28253.4|28249.8|28201.9|28198.3|28256.9|28253.3|28190.9|28187.3|1283
1599553200000|2020-09-08 08:20:00|28201.4|28197.8|28157.9|28154.3|28201.9|28198.3|28154.9|28151.3|1112
1599553500000|2020-09-08 08:25:00|28157.4|28153.8|28166.4|28162.8|28172.9|28169.3|28118.9|28115.3|1066
1599553800000|2020-09-08 08:30:00|28166.9|28163.3|28143.9|28140.3|28167.4|28163.8|28142.9|28139.3|491
1599554100000|2020-09-08 08:35:00|28143.4|28139.8|28161.9|28158.3|28168.9|28165.3|28112.4|28108.8|1079
1599554400000|2020-09-08 08:40:00|28162.9|28159.3|28113.9|28110.3|28165.9|28162.3|28107.9|28104.3|954
1599554700000|2020-09-08 08:45:00|28114.4|28110.8|28104.9|28101.3|28115.9|28112.3|28070.4|28066.8|1425
1599555000000|2020-09-08 08:50:00|28104.4|28100.8|28075.9|28072.3|28104.4|28100.8|28075.9|28072.3|590
1599555300000|2020-09-08 08:55:00|28077.4|28073.8|28099.9|28096.3|28115.9|28112.3|28076.9|28073.3|504
1599555600000|2020-09-08 09:00:00|28100.4|28096.8|28141.9|28138.3|28147.9|28144.3|28069.9|28066.3|895
1599555900000|2020-09-08 09:05:00|28141.4|28137.8|28141.9|28138.3|28143.4|28139.8|28122.4|28118.8|604
1599556200000|2020-09-08 09:10:00|28142.4|28138.8|28130.9|28127.3|28153.9|28150.3|28124.4|28120.8|543
1599556500000|2020-09-08 09:15:00|28131.4|28127.8|28143.9|28140.3|28145.9|28142.3|28112.9|28109.3|430
1599556800000|2020-09-08 09:20:00|28142.9|28139.3|28122.9|28119.3|28144.9|28141.3|28120.9|28117.3|431
1599557100000|2020-09-08 09:25:00|28122.4|28118.8|28134.4|28130.8|28146.9|28143.3|28112.9|28109.3|498
1599557400000|2020-09-08 09:30:00|28134.9|28131.3|28107.9|28104.3|28144.9|28141.3|28099.9|28096.3|923
1599557700000|2020-09-08 09:35:00|28108.4|28104.8|28138.4|28134.8|28138.4|28134.8|28096.9|28093.3|741
1599558000000|2020-09-08 09:40:00|28137.9|28134.3|28078.4|28074.8|28146.4|28142.8|28077.9|28074.3|823
1599558300000|2020-09-08 09:45:00|28078.9|28075.3|28104.9|28101.3|28108.4|28104.8|28064.9|28061.3|720
1599558600000|2020-09-08 09:50:00|28104.4|28100.8|28092.4|28088.8|28128.4|28124.8|28083.9|28080.3|852
1599558900000|2020-09-08 09:55:00|28093.4|28089.8|28101.9|28098.3|28113.9|28110.3|28084.9|28081.3|1164
1599559200000|2020-09-08 10:00:00|28100.4|28096.8|28114.9|28111.3|28125.9|28122.3|28082.9|28079.3|1020
1599559500000|2020-09-08 10:05:00|28114.4|28110.8|28139.9|28136.3|28141.4|28137.8|28107.9|28104.3|976
1599559800000|2020-09-08 10:10:00|28139.4|28135.8|28127.9|28124.3|28139.9|28136.3|28108.9|28105.3|452
1599560100000|2020-09-08 10:15:00|28127.4|28123.8|28116.9|28113.3|28139.9|28136.3|28104.9|28101.3|723
1599560400000|2020-09-08 10:20:00|28117.4|28113.8|28116.4|28112.8|28142.9|28139.3|28112.4|28108.8|339
1599560700000|2020-09-08 10:25:00|28115.9|28112.3|28048.9|28045.3|28115.9|28112.3|28038.9|28035.3|1395
1599561000000|2020-09-08 10:30:00|28049.4|28045.8|28049.4|28045.8|28068.9|28065.3|28041.9|28038.3|604
1599561300000|2020-09-08 10:35:00|28048.9|28045.3|28003.9|28000.3|28049.9|28046.3|27996.4|27992.8|999
1599561600000|2020-09-08 10:40:00|28004.4|28000.8|28032.4|28028.8|28032.9|28029.3|28003.9|28000.3|390
1599561900000|2020-09-08 10:45:00|28030.4|28026.8|28018.9|28015.3|28032.4|28028.8|28008.9|28005.3|287
1599562200000|2020-09-08 10:50:00|28018.4|28014.8|28033.9|28030.3|28048.9|28045.3|28014.9|28011.3|368
1599562500000|2020-09-08 10:55:00|28034.4|28030.8|28054.4|28050.8|28057.9|28054.3|28033.9|28030.3|333
1599562800000|2020-09-08 11:00:00|28054.9|28051.3|28078.9|28075.3|28087.4|28083.8|28044.9|28041.3|817
1599563100000|2020-09-08 11:05:00|28078.4|28074.8|28070.9|28067.3|28104.9|28101.3|28065.9|28062.3|746
1599563400000|2020-09-08 11:10:00|28070.4|28066.8|28064.4|28060.8|28092.9|28089.3|28064.4|28060.8|347
1599563700000|2020-09-08 11:15:00|28064.9|28061.3|28049.9|28046.3|28066.9|28063.3|28036.9|28033.3|837
1599564000000|2020-09-08 11:20:00|28049.4|28045.8|28050.4|28046.8|28053.9|28050.3|28011.9|28008.3|941
1599564300000|2020-09-08 11:25:00|28049.9|28046.3|28077.9|28074.3|28079.9|28076.3|28045.4|28041.8|564
1599564600000|2020-09-08 11:30:00|28077.4|28073.8|28016.9|28013.3|28078.9|28075.3|28011.4|28007.8|719
1599564900000|2020-09-08 11:35:00|28016.4|28012.8|27986.4|27982.8|28016.4|28012.8|27978.9|27975.3|834
1599565200000|2020-09-08 11:40:00|27985.9|27982.3|27923.9|27920.3|27985.9|27982.3|27923.4|27919.8|1207
1599565500000|2020-09-08 11:45:00|27924.4|27920.8|27925.4|27921.8|27928.9|27925.3|27879.9|27876.3|1773
1599565800000|2020-09-08 11:50:00|27925.9|27922.3|27933.4|27929.8|27946.9|27943.3|27918.9|27915.3|855
1599566100000|2020-09-08 11:55:00|27932.9|27929.3|27980.9|27977.3|27985.4|27981.8|27929.9|27926.3|913
1599566400000|2020-09-08 12:00:00|27979.9|27976.3|27944.9|27941.3|27984.4|27980.8|27943.9|27940.3|1180
1599566700000|2020-09-08 12:05:00|27945.9|27942.3|27897.9|27894.3|27954.9|27951.3|27897.9|27894.3|856
1599567000000|2020-09-08 12:10:00|27898.9|27895.3|27867.4|27863.8|27924.9|27921.3|27851.4|27847.8|1852
1599567300000|2020-09-08 12:15:00|27867.9|27864.3|27883.9|27880.3|27909.4|27905.8|27847.9|27844.3|1540
1599567600000|2020-09-08 12:20:00|27885.9|27882.3|27912.9|27909.3|27930.4|27926.8|27862.9|27859.3|1239
1599567900000|2020-09-08 12:25:00|27913.4|27909.8|27896.4|27892.8|27922.4|27918.8|27894.4|27890.8|849
1599568200000|2020-09-08 12:30:00|27895.9|27892.3|27919.4|27915.8|27933.9|27930.3|27887.4|27883.8|1024
1599568500000|2020-09-08 12:35:00|27920.9|27917.3|27839.4|27835.8|27923.4|27919.8|27837.9|27834.3|1090
1599568800000|2020-09-08 12:40:00|27839.9|27836.3|27840.4|27836.8|27865.9|27862.3|27813.9|27810.3|1774
1599569100000|2020-09-08 12:45:00|27841.9|27838.3|27835.9|27832.3|27855.9|27852.3|27821.9|27818.3|1077
1599569400000|2020-09-08 12:50:00|27834.9|27831.3|27837.9|27834.3|27864.9|27861.3|27834.4|27830.8|875
1599569700000|2020-09-08 12:55:00|27837.4|27833.8|27878.9|27875.3|27912.9|27909.3|27837.4|27833.8|1306
1599570000000|2020-09-08 13:00:00|27879.4|27875.8|27863.9|27860.3|27895.9|27892.3|27854.9|27851.3|969
1599570300000|2020-09-08 13:05:00|27867.9|27864.3|27870.9|27867.3|27886.9|27883.3|27845.4|27841.8|701
1599570600000|2020-09-08 13:10:00|27870.4|27866.8|27818.9|27815.3|27889.4|27885.8|27818.9|27815.3|1178
1599570900000|2020-09-08 13:15:00|27817.9|27814.3|27831.9|27828.3|27843.9|27840.3|27806.9|27803.3|1167
1599571200000|2020-09-08 13:20:00|27831.4|27827.8|27823.9|27820.3|27857.4|27853.8|27805.9|27802.3|1361
1599571500000|2020-09-08 13:25:00|27823.4|27819.8|27852.9|27849.3|27872.9|27869.3|27817.4|27813.8|2005
1599571800000|2020-09-08 13:30:00|27852.3|27849.9|27709.8|27707.4|27852.3|27849.9|27677.3|27674.9|14455
1599572100000|2020-09-08 13:35:00|27710.3|27707.9|27698.3|27695.9|27768.3|27765.9|27668.3|27665.9|9888
1599572400000|2020-09-08 13:40:00|27697.8|27695.4|27581.3|27578.9|27697.8|27695.4|27569.3|27566.9|9219
1599572700000|2020-09-08 13:45:00|27583.3|27580.9|27550.8|27548.4|27658.3|27655.9|27532.3|27529.9|8616
1599573000000|2020-09-08 13:50:00|27550.3|27547.9|27573.3|27570.9|27607.3|27604.9|27533.3|27530.9|5993
1599573300000|2020-09-08 13:55:00|27572.8|27570.4|27670.3|27667.9|27680.8|27678.4|27552.3|27549.9|5510
1599573600000|2020-09-08 14:00:00|27669.8|27667.4|27534.3|27531.9|27686.3|27683.9|27532.3|27529.9|6250
1599573900000|2020-09-08 14:05:00|27536.3|27533.9|27609.8|27607.4|27616.3|27613.9|27495.3|27492.9|5760
1599574200000|2020-09-08 14:10:00|27610.3|27607.9|27680.3|27677.9|27688.3|27685.9|27580.8|27578.4|4683
1599574500000|2020-09-08 14:15:00|27681.3|27678.9|27631.3|27628.9|27681.3|27678.9|27626.3|27623.9|3758
1599574800000|2020-09-08 14:20:00|27630.8|27628.4|27699.3|27696.9|27716.3|27713.9|27599.3|27596.9|4997
1599575100000|2020-09-08 14:25:00|27701.3|27698.9|27702.3|27699.9|27725.3|27722.9|27671.8|27669.4|4096
1599575400000|2020-09-08 14:30:00|27701.3|27698.9|27721.8|27719.4|27751.3|27748.9|27677.8|27675.4|5442
1599575700000|2020-09-08 14:35:00|27722.3|27719.9|27784.3|27781.9|27784.3|27781.9|27694.3|27691.9|4796
1599576000000|2020-09-08 14:40:00|27784.8|27782.4|27664.8|27662.4|27790.3|27787.9|27633.3|27630.9|4665
1599576300000|2020-09-08 14:45:00|27664.3|27661.9|27575.3|27572.9|27669.3|27666.9|27574.8|27572.4|3535
1599576600000|2020-09-08 14:50:00|27574.8|27572.4|27634.3|27631.9|27670.3|27667.9|27562.3|27559.9|3543
1599576900000|2020-09-08 14:55:00|27633.3|27630.9|27616.3|27613.9|27677.3|27674.9|27611.8|27609.4|2075
1599577200000|2020-09-08 15:00:00|27621.8|27619.4|27700.8|27698.4|27729.3|27726.9|27559.3|27556.9|4727
1599577500000|2020-09-08 15:05:00|27700.3|27697.9|27733.3|27730.9|27735.3|27732.9|27650.3|27647.9|1994
1599577800000|2020-09-08 15:10:00|27732.8|27730.4|27721.8|27719.4|27757.3|27754.9|27698.3|27695.9|2037
1599578100000|2020-09-08 15:15:00|27722.8|27720.4|27749.8|27747.4|27759.3|27756.9|27703.3|27700.9|1453
1599578400000|2020-09-08 15:20:00|27749.3|27746.9|27696.3|27693.9|27761.3|27758.9|27675.3|27672.9|1776
1599578700000|2020-09-08 15:25:00|27697.8|27695.4|27695.8|27693.4|27727.8|27725.4|27674.3|27671.9|1422
1599579000000|2020-09-08 15:30:00|27695.3|27692.9|27647.8|27645.4|27709.8|27707.4|27616.3|27613.9|2522
1599579300000|2020-09-08 15:35:00|27648.3|27645.9|27624.8|27622.4|27669.3|27666.9|27621.8|27619.4|1561
1599579600000|2020-09-08 15:40:00|27624.3|27621.9|27619.3|27616.9|27630.8|27628.4|27582.8|27580.4|2162
1599579900000|2020-09-08 15:45:00|27618.8|27616.4|27620.8|27618.4|27633.3|27630.9|27584.8|27582.4|1504
1599580200000|2020-09-08 15:50:00|27620.3|27617.9|27570.8|27568.4|27640.3|27637.9|27561.3|27558.9|2776
1599580500000|2020-09-08 15:55:00|27570.3|27567.9|27639.3|27636.9|27665.8|27663.4|27560.3|27557.9|2925
1599580800000|2020-09-08 16:00:00|27642.8|27640.4|27646.3|27643.9|27670.8|27668.4|27628.3|27625.9|1617
1599581100000|2020-09-08 16:05:00|27646.8|27644.4|27684.3|27681.9|27705.3|27702.9|27631.8|27629.4|1870
1599581400000|2020-09-08 16:10:00|27683.8|27681.4|27686.8|27684.4|27711.8|27709.4|27679.3|27676.9|1452
1599581700000|2020-09-08 16:15:00|27685.3|27682.9|27698.3|27695.9|27723.3|27720.9|27676.3|27673.9|1439
1599582000000|2020-09-08 16:20:00|27698.8|27696.4|27738.3|27735.9|27755.8|27753.4|27683.3|27680.9|1782
1599582300000|2020-09-08 16:25:00|27737.8|27735.4|27690.3|27687.9|27748.3|27745.9|27687.3|27684.9|1432
1599582600000|2020-09-08 16:30:00|27690.8|27688.4|27696.3|27693.9|27710.8|27708.4|27663.8|27661.4|1913
1599582900000|2020-09-08 16:35:00|27696.8|27694.4|27688.8|27686.4|27720.3|27717.9|27681.8|27679.4|1248
1599583200000|2020-09-08 16:40:00|27688.2|27685.8|27710.7|27708.3|27721.7|27719.3|27665.2|27662.8|1578
1599583500000|2020-09-08 16:45:00|27710.2|27707.8|27750.2|27747.8|27759.2|27756.8|27701.7|27699.3|1558
1599583800000|2020-09-08 16:50:00|27750.7|27748.3|27754.7|27752.3|27767.7|27765.3|27734.2|27731.8|1114
1599584100000|2020-09-08 16:55:00|27754.2|27751.8|27746.7|27744.3|27767.2|27764.8|27730.7|27728.3|1013
1599584400000|2020-09-08 17:00:00|27745.7|27743.3|27748.7|27746.3|27760.2|27757.8|27724.7|27722.3|1027
1599584700000|2020-09-08 17:05:00|27748.2|27745.8|27733.7|27731.3|27772.7|27770.3|27728.2|27725.8|1224
1599585000000|2020-09-08 17:10:00|27733.2|27730.8|27786.7|27784.3|27787.7|27785.3|27723.7|27721.3|1428
1599585300000|2020-09-08 17:15:00|27787.2|27784.8|27803.7|27801.3|27810.2|27807.8|27773.7|27771.3|1214
1599585600000|2020-09-08 17:20:00|27804.2|27801.8|27790.2|27787.8|27804.2|27801.8|27781.7|27779.3|873
1599585900000|2020-09-08 17:25:00|27790.7|27788.3|27786.7|27784.3|27807.7|27805.3|27774.7|27772.3|635
1599586200000|2020-09-08 17:30:00|27785.7|27783.3|27787.2|27784.8|27802.2|27799.8|27753.7|27751.3|1535
1599586500000|2020-09-08 17:35:00|27787.7|27785.3|27812.7|27810.3|27822.7|27820.3|27782.2|27779.8|1078
1599586800000|2020-09-08 17:40:00|27813.7|27811.3|27828.7|27826.3|27831.7|27829.3|27807.7|27805.3|804
1599587100000|2020-09-08 17:45:00|27828.2|27825.8|27820.7|27818.3|27836.7|27834.3|27801.7|27799.3|1030
1599587400000|2020-09-08 17:50:00|27821.2|27818.8|27825.7|27823.3|27840.7|27838.3|27807.7|27805.3|910
1599587700000|2020-09-08 17:55:00|27826.7|27824.3|27797.2|27794.8|27830.7|27828.3|27790.7|27788.3|961
1599588000000|2020-09-08 18:00:00|27797.7|27795.3|27774.7|27772.3|27824.2|27821.8|27773.7|27771.3|1249
1599588300000|2020-09-08 18:05:00|27775.2|27772.8|27776.7|27774.3|27786.2|27783.8|27755.7|27753.3|1189
1599588600000|2020-09-08 18:10:00|27776.2|27773.8|27745.7|27743.3|27788.7|27786.3|27738.2|27735.8|1513
1599588900000|2020-09-08 18:15:00|27743.7|27741.3|27720.2|27717.8|27750.2|27747.8|27705.2|27702.8|1825
1599589200000|2020-09-08 18:20:00|27720.7|27718.3|27701.7|27699.3|27729.2|27726.8|27689.2|27686.8|1658
1599589500000|2020-09-08 18:25:00|27702.2|27699.8|27692.7|27690.3|27716.2|27713.8|27684.7|27682.3|1337
1599589800000|2020-09-08 18:30:00|27693.2|27690.8|27673.7|27671.3|27693.2|27690.8|27650.7|27648.3|1744
1599590100000|2020-09-08 18:35:00|27672.2|27669.8|27614.2|27611.8|27672.2|27669.8|27604.7|27602.3|2093
1599590400000|2020-09-08 18:40:00|27612.7|27610.3|27549.2|27546.8|27620.7|27618.3|27545.2|27542.8|3059
1599590700000|2020-09-08 18:45:00|27551.7|27549.3|27563.7|27561.3|27585.7|27583.3|27533.7|27531.3|3198
1599591000000|2020-09-08 18:50:00|27563.2|27560.8|27529.2|27526.8|27568.7|27566.3|27502.7|27500.3|3324
1599591300000|2020-09-08 18:55:00|27527.7|27525.3|27592.7|27590.3|27605.7|27603.3|27502.7|27500.3|4214
1599591600000|2020-09-08 19:00:00|27590.7|27588.3|27468.7|27466.3|27590.7|27588.3|27466.2|27463.8|2951
1599591900000|2020-09-08 19:05:00|27467.7|27465.3|27518.7|27516.3|27518.7|27516.3|27467.7|27465.3|2376
1599592200000|2020-09-08 19:10:00|27517.2|27514.8|27563.7|27561.3|27579.2|27576.8|27510.2|27507.8|2267
1599592500000|2020-09-08 19:15:00|27561.7|27559.3|27574.7|27572.3|27603.7|27601.3|27524.2|27521.8|2568
1599592800000|2020-09-08 19:20:00|27574.3|27571.9|27595.3|27592.9|27622.3|27619.9|27565.3|27562.9|2501
1599593100000|2020-09-08 19:25:00|27596.3|27593.9|27644.3|27641.9|27647.3|27644.9|27569.8|27567.4|2625
1599593400000|2020-09-08 19:30:00|27643.3|27640.9|27582.8|27580.4|27679.3|27676.9|27581.3|27578.9|3530
1599593700000|2020-09-08 19:35:00|27583.3|27580.9|27619.3|27616.9|27655.3|27652.9|27582.3|27579.9|2463
1599594000000|2020-09-08 19:40:00|27620.8|27618.4|27632.8|27630.4|27648.3|27645.9|27602.3|27599.9|2231
1599594300000|2020-09-08 19:45:00|27633.3|27630.9|27603.8|27601.4|27640.3|27637.9|27556.3|27553.9|3861
1599594600000|2020-09-08 19:50:00|27602.8|27600.4|27540.8|27538.4|27602.8|27600.4|27506.3|27503.9|4701
1599594900000|2020-09-08 19:55:00|27543.3|27540.9|27519.3|27516.9|27554.8|27552.4|27485.8|27483.4|5804
1599595200000|2020-09-08 20:00:00|27513.7|27511.3|27559.9|27555.1|27599.4|27594.6|27504.4|27499.6|4372
1599595500000|2020-09-08 20:05:00|27560.4|27555.6|27532.9|27528.1|27566.9|27562.1|27516.4|27511.6|1244
1599595800000|2020-09-08 20:10:00|27530.4|27525.6|27544.8|27535|27568.4|27563.6|27526.9|27522.1|1014
1599596100000|2020-09-08 20:15:00|27545|27535.2|27552.2|27542.4|27552.2|27542.4|27540.2|27530.4|3
1599596400000|2020-09-08 20:20:00|27548.6|27538.8|27549.1|27539.3|27552.2|27542.4|27546.2|27536.4|0
1599596700000|2020-09-08 20:25:00|27553.1|27543.3|27553.3|27543.5|27557|27547.2|27550.8|27541|0
1599597000000|2020-09-08 20:30:00|27548.9|27544.1|27536.9|27532.1|27575.9|27571.1|27531.9|27527.1|327
1599597300000|2020-09-08 20:35:00|27539.9|27535.1|27545.9|27541.1|27571.9|27567.1|27539.9|27535.1|110
1599597600000|2020-09-08 20:40:00|27543.9|27539.1|27527.9|27523.1|27552.9|27548.1|27523.9|27519.1|98
1599597900000|2020-09-08 20:45:00|27532.9|27528.1|27563.9|27559.1|27571.9|27567.1|27532.9|27528.1|160
1599598200000|2020-09-08 20:50:00|27561.9|27557.1|27560.9|27556.1|27573.9|27569.1|27550.9|27546.1|220
1599598500000|2020-09-08 20:55:00|27562.9|27558.1|27565.5|27555.7|27571.9|27567.1|27556.9|27552.1|86
1599598800000|2020-09-08 21:00:00|27567|27557.2|27569.3|27559.5|27569.3|27559.5|27563|27553.2|0
1599599100000|2020-09-08 21:05:00|27570.8|27561|27564.9|27555.1|27570.8|27561|27561.9|27552.1|0
1599599400000|2020-09-08 21:10:00|27565|27555.2|27565.7|27555.9|27568.2|27558.4|27563.1|27553.3|0
1599599700000|2020-09-08 21:15:00|27568.4|27558.6|27564.7|27554.9|27569.4|27559.6|27564.6|27554.8|0
1599600000000|2020-09-08 21:20:00|27564.1|27554.3|27413.9|27404.1|27564.1|27554.3|27411.2|27401.4|0
1599600300000|2020-09-08 21:25:00|27413.8|27404|27426|27416.2|27449.9|27440.1|27394.9|27385.1|0
1599600600000|2020-09-08 21:30:00|27426.6|27416.8|27347|27337.2|27433.8|27424|27324.3|27314.5|0
1599600900000|2020-09-08 21:35:00|27344.1|27334.3|27344|27334.2|27361.3|27351.5|27342.7|27332.9|0
1599601200000|2020-09-08 21:40:00|27341.9|27332.1|27267.1|27257.3|27344|27334.2|27267.1|27257.3|0
1599601500000|2020-09-08 21:45:00|27267|27257.2|27286.2|27276.4|27286.2|27276.4|27217.3|27207.5|0
1599601800000|2020-09-08 21:50:00|27286.8|27277|27399.7|27389.9|27399.7|27389.9|27284.5|27274.7|0
1599602100000|2020-09-08 21:55:00|27397.9|27388.1|27385.1|27375.3|27401.3|27391.5|27361|27351.2|0
1599602400000|2020-09-08 22:00:00|27366.9|27362.1|27324.4|27319.6|27413.4|27408.6|27290.9|27286.1|1782
1599602700000|2020-09-08 22:05:00|27325.4|27320.6|27249.9|27245.1|27330.9|27326.1|27249.4|27244.6|697
1599603000000|2020-09-08 22:10:00|27250.4|27245.6|27255.4|27250.6|27263.4|27258.6|27201.4|27196.6|753
1599603300000|2020-09-08 22:15:00|27256.4|27251.6|27299.4|27294.6|27299.4|27294.6|27254.9|27250.1|327
1599603600000|2020-09-08 22:20:00|27298.4|27293.6|27348.9|27344.1|27356.4|27351.6|27290.9|27286.1|553
1599603900000|2020-09-08 22:25:00|27350.9|27346.1|27339.4|27334.6|27353.4|27348.6|27319.4|27314.6|256
1599604200000|2020-09-08 22:30:00|27339.9|27335.1|27333.9|27329.1|27361.4|27356.6|27326.9|27322.1|181
1599604500000|2020-09-08 22:35:00|27334.9|27330.1|27322.9|27318.1|27341.9|27337.1|27319.9|27315.1|148
1599604800000|2020-09-08 22:40:00|27324.4|27319.6|27324.9|27320.1|27332.4|27327.6|27319.4|27314.6|152
1599605100000|2020-09-08 22:45:00|27325.9|27321.1|27336.9|27332.1|27352.4|27347.6|27323.9|27319.1|289
1599605400000|2020-09-08 22:50:00|27337.4|27332.6|27369.4|27364.6|27376.4|27371.6|27334.4|27329.6|329
1599605700000|2020-09-08 22:55:00|27370.4|27365.6|27388.9|27384.1|27390.4|27385.6|27363.4|27358.6|337
1599606000000|2020-09-08 23:00:00|27390.9|27386.1|27348.9|27344.1|27391.4|27386.6|27330.4|27325.6|518
1599606300000|2020-09-08 23:05:00|27352.4|27347.6|27369.9|27365.1|27383.9|27379.1|27351.9|27347.1|289
1599606600000|2020-09-08 23:10:00|27373.9|27369.1|27399.9|27395.1|27400.4|27395.6|27365.9|27361.1|331
1599606900000|2020-09-08 23:15:00|27400.4|27395.6|27398.9|27394.1|27418.9|27414.1|27390.4|27385.6|339
1599607200000|2020-09-08 23:20:00|27399.4|27394.6|27413.4|27408.6|27421.4|27416.6|27397.4|27392.6|262
1599607500000|2020-09-08 23:25:00|27413.9|27409.1|27393.4|27388.6|27417.9|27413.1|27379.9|27375.1|284
1599607800000|2020-09-08 23:30:00|27393.9|27389.1|27388.4|27383.6|27406.9|27402.1|27384.4|27379.6|297
1599608100000|2020-09-08 23:35:00|27387.9|27383.1|27386.9|27382.1|27389.9|27385.1|27357.4|27352.6|234
1599608400000|2020-09-08 23:40:00|27387.4|27382.6|27413.4|27408.6|27414.4|27409.6|27387.4|27382.6|180
1599608700000|2020-09-08 23:45:00|27412.9|27408.1|27428.4|27423.6|27429.4|27424.6|27401.9|27397.1|370
1599609000000|2020-09-08 23:50:00|27428.9|27424.1|27449.9|27445.1|27449.9|27445.1|27416.9|27412.1|318
1599609300000|2020-09-08 23:55:00|27448.9|27444.1|27428.4|27423.6|27449.9|27445.1|27423.9|27419.1|187
1599609600000|2020-09-09 00:00:00|27425.9|27421.1|27447.4|27442.6|27461.4|27456.6|27414.9|27410.1|382
1599609900000|2020-09-09 00:05:00|27446.9|27442.1|27427.4|27422.6|27446.9|27442.1|27417.9|27413.1|266
1599610200000|2020-09-09 00:10:00|27427.9|27423.1|27445.9|27441.1|27455.9|27451.1|27420.9|27416.1|184
1599610500000|2020-09-09 00:15:00|27445.4|27440.6|27462.4|27457.6|27468.4|27463.6|27428.9|27424.1|623
1599610800000|2020-09-09 00:20:00|27462.9|27458.1|27467.9|27463.1|27477.9|27473.1|27450.9|27446.1|547
1599611100000|2020-09-09 00:25:00|27466.4|27461.6|27447.9|27443.1|27466.4|27461.6|27445.9|27441.1|286
1599611400000|2020-09-09 00:30:00|27446.9|27442.1|27468.4|27463.6|27471.4|27466.6|27446.9|27442.1|225
1599611700000|2020-09-09 00:35:00|27467.4|27462.6|27498.4|27493.6|27504.4|27499.6|27461.9|27457.1|586
1599612000000|2020-09-09 00:40:00|27497.9|27493.1|27506.9|27502.1|27518.9|27514.1|27489.9|27485.1|484
1599612300000|2020-09-09 00:45:00|27506.4|27501.6|27500.9|27496.1|27507.9|27503.1|27496.9|27492.1|312
1599612600000|2020-09-09 00:50:00|27501.4|27496.6|27494.4|27489.6|27510.9|27506.1|27492.4|27487.6|440
1599612900000|2020-09-09 00:55:00|27494.9|27490.1|27498.4|27493.6|27516.9|27512.1|27490.9|27486.1|367
1599613200000|2020-09-09 01:00:00|27498.9|27494.1|27487.4|27482.6|27498.9|27494.1|27471.4|27466.6|380
1599613500000|2020-09-09 01:05:00|27486.9|27482.1|27448.9|27444.1|27500.9|27496.1|27445.9|27441.1|515
1599613800000|2020-09-09 01:10:00|27449.4|27444.6|27460.9|27456.1|27463.9|27459.1|27433.4|27428.6|439
1599614100000|2020-09-09 01:15:00|27460.4|27455.6|27457.4|27452.6|27469.9|27465.1|27429.9|27425.1|403
1599614400000|2020-09-09 01:20:00|27457.9|27453.1|27472.9|27468.1|27474.9|27470.1|27453.9|27449.1|246
1599614700000|2020-09-09 01:25:00|27473.4|27468.6|27470.4|27465.6|27478.4|27473.6|27464.4|27459.6|225
1599615000000|2020-09-09 01:30:00|27470.9|27466.1|27473.9|27469.1|27478.4|27473.6|27444.9|27440.1|564
1599615300000|2020-09-09 01:35:00|27474.4|27469.6|27513.9|27509.1|27527.9|27523.1|27474.4|27469.6|474
1599615600000|2020-09-09 01:40:00|27513.4|27508.6|27545.9|27541.1|27545.9|27541.1|27509.4|27504.6|456
1599615900000|2020-09-09 01:45:00|27545.4|27540.6|27525.9|27521.1|27550.9|27546.1|27525.4|27520.6|393
1599616200000|2020-09-09 01:50:00|27526.4|27521.6|27520.9|27516.1|27529.9|27525.1|27518.9|27514.1|182
1599616500000|2020-09-09 01:55:00|27520.4|27515.6|27511.4|27506.6|27520.4|27515.6|27496.9|27492.1|394
1599616800000|2020-09-09 02:00:00|27510.9|27506.1|27491.9|27487.1|27510.9|27506.1|27484.9|27480.1|461
1599617100000|2020-09-09 02:05:00|27491.4|27486.6|27501.9|27497.1|27514.9|27510.1|27486.9|27482.1|402
1599617400000|2020-09-09 02:10:00|27501.4|27496.6|27536.9|27532.1|27539.4|27534.6|27500.9|27496.1|289
1599617700000|2020-09-09 02:15:00|27537.4|27532.6|27506.9|27502.1|27537.4|27532.6|27497.9|27493.1|259
1599618000000|2020-09-09 02:20:00|27506.4|27501.6|27485.9|27481.1|27506.4|27501.6|27479.4|27474.6|239
1599618300000|2020-09-09 02:25:00|27485.4|27480.6|27502.9|27498.1|27504.9|27500.1|27479.4|27474.6|420
1599618600000|2020-09-09 02:30:00|27502.4|27497.6|27460.9|27456.1|27502.4|27497.6|27458.9|27454.1|497
1599618900000|2020-09-09 02:35:00|27460.4|27455.6|27472.9|27468.1|27479.9|27475.1|27454.9|27450.1|260
1599619200000|2020-09-09 02:40:00|27472.4|27467.6|27480.9|27476.1|27483.9|27479.1|27470.9|27466.1|240
1599619500000|2020-09-09 02:45:00|27481.4|27476.6|27492.9|27488.1|27494.9|27490.1|27478.4|27473.6|284
1599619800000|2020-09-09 02:50:00|27493.4|27488.6|27496.9|27492.1|27502.9|27498.1|27487.9|27483.1|210
1599620100000|2020-09-09 02:55:00|27496.4|27491.6|27516.9|27512.1|27520.4|27515.6|27494.9|27490.1|187
1599620400000|2020-09-09 03:00:00|27516.4|27511.6|27523.9|27519.1|27526.9|27522.1|27514.9|27510.1|147
1599620700000|2020-09-09 03:05:00|27523.4|27518.6|27515.9|27511.1|27527.9|27523.1|27515.4|27510.6|219
1599621000000|2020-09-09 03:10:00|27514.9|27510.1|27518.4|27513.6|27518.4|27513.6|27504.9|27500.1|296
1599621300000|2020-09-09 03:15:00|27517.9|27513.1|27535.9|27531.1|27541.9|27537.1|27515.9|27511.1|223
1599621600000|2020-09-09 03:20:00|27536.4|27531.6|27521.9|27517.1|27537.4|27532.6|27516.9|27512.1|177
1599621900000|2020-09-09 03:25:00|27522.4|27517.6|27518.4|27513.6|27522.9|27518.1|27510.4|27505.6|81
1599622200000|2020-09-09 03:30:00|27517.9|27513.1|27505.9|27501.1|27522.4|27517.6|27503.9|27499.1|189
1599622500000|2020-09-09 03:35:00|27506.4|27501.6|27509.9|27505.1|27511.9|27507.1|27500.9|27496.1|129
1599622800000|2020-09-09 03:40:00|27509.4|27504.6|27508.9|27504.1|27512.4|27507.6|27497.9|27493.1|176
1599623100000|2020-09-09 03:45:00|27508.4|27503.6|27532.9|27528.1|27534.9|27530.1|27500.9|27496.1|383
1599623400000|2020-09-09 03:50:00|27533.4|27528.6|27518.9|27514.1|27534.9|27530.1|27517.9|27513.1|185
1599623700000|2020-09-09 03:55:00|27519.4|27514.6|27524.9|27520.1|27526.9|27522.1|27518.4|27513.6|57
1599624000000|2020-09-09 04:00:00|27525.4|27520.6|27514.9|27510.1|27525.4|27520.6|27509.4|27504.6|112
1599624300000|2020-09-09 04:05:00|27512.4|27507.6|27514.9|27510.1|27523.4|27518.6|27511.9|27507.1|210
1599624600000|2020-09-09 04:10:00|27514.4|27509.6|27528.4|27523.6|27535.9|27531.1|27512.9|27508.1|254
1599624900000|2020-09-09 04:15:00|27528.9|27524.1|27565.9|27561.1|27567.9|27563.1|27527.9|27523.1|310
1599625200000|2020-09-09 04:20:00|27566.9|27562.1|27575.9|27571.1|27576.9|27572.1|27558.4|27553.6|340
1599625500000|2020-09-09 04:25:00|27575.4|27570.6|27576.9|27572.1|27578.9|27574.1|27573.4|27568.6|130
1599625800000|2020-09-09 04:30:00|27576.4|27571.6|27580.9|27576.1|27585.4|27580.6|27570.4|27565.6|234
1599626100000|2020-09-09 04:35:00|27581.4|27576.6|27568.4|27563.6|27583.4|27578.6|27567.9|27563.1|172
1599626400000|2020-09-09 04:40:00|27568.9|27564.1|27564.4|27559.6|27573.9|27569.1|27559.9|27555.1|227
1599626700000|2020-09-09 04:45:00|27564.9|27560.1|27559.9|27555.1|27568.9|27564.1|27551.9|27547.1|171
1599627000000|2020-09-09 04:50:00|27560.9|27556.1|27564.9|27560.1|27567.9|27563.1|27555.9|27551.1|90
1599627300000|2020-09-09 04:55:00|27565.4|27560.6|27568.4|27563.6|27573.9|27569.1|27563.9|27559.1|131
1599627600000|2020-09-09 05:00:00|27568.9|27564.1|27594.9|27590.1|27595.9|27591.1|27562.9|27558.1|332
1599627900000|2020-09-09 05:05:00|27593.9|27589.1|27622.9|27618.1|27622.9|27618.1|27593.9|27589.1|412
1599628200000|2020-09-09 05:10:00|27623.4|27618.6|27635.9|27631.1|27639.4|27634.6|27619.4|27614.6|360
1599628500000|2020-09-09 05:15:00|27635.4|27630.6|27617.9|27613.1|27649.4|27644.6|27617.4|27612.6|321
1599628800000|2020-09-09 05:20:00|27616.9|27612.1|27616.9|27612.1|27623.9|27619.1|27611.9|27607.1|244
1599629100000|2020-09-09 05:25:00|27617.9|27613.1|27601.9|27597.1|27617.9|27613.1|27601.9|27597.1|151
1599629400000|2020-09-09 05:30:00|27601.4|27596.6|27595.9|27591.1|27607.9|27603.1|27586.9|27582.1|288
1599629700000|2020-09-09 05:35:00|27594.9|27590.1|27583.9|27579.1|27596.9|27592.1|27582.9|27578.1|196
1599630000000|2020-09-09 05:40:00|27583.4|27578.6|27579.9|27575.1|27586.4|27581.6|27574.4|27569.6|173
1599630300000|2020-09-09 05:45:00|27580.4|27575.6|27581.4|27576.6|27585.9|27581.1|27570.9|27566.1|130
1599630600000|2020-09-09 05:50:00|27581.9|27577.1|27568.4|27563.6|27591.4|27586.6|27559.9|27555.1|229
1599630900000|2020-09-09 05:55:00|27568.9|27564.1|27561.9|27557.1|27575.9|27571.1|27556.9|27552.1|181
1599631200000|2020-09-09 06:00:00|27561.3|27557.7|27566.3|27562.7|27579.8|27576.2|27547.8|27544.2|416
1599631500000|2020-09-09 06:05:00|27566.8|27563.2|27551.3|27547.7|27591.3|27587.7|27550.3|27546.7|391
1599631800000|2020-09-09 06:10:00|27550.8|27547.2|27500.8|27497.2|27552.8|27549.2|27491.3|27487.7|874
1599632100000|2020-09-09 06:15:00|27500.3|27496.7|27447.3|27443.7|27501.3|27497.7|27439.3|27435.7|811
1599632400000|2020-09-09 06:20:00|27447.8|27444.2|27420.3|27416.7|27448.8|27445.2|27389.3|27385.7|980
1599632700000|2020-09-09 06:25:00|27419.8|27416.2|27431.3|27427.7|27434.3|27430.7|27405.3|27401.7|397
1599633000000|2020-09-09 06:30:00|27430.8|27427.2|27456.3|27452.7|27466.3|27462.7|27426.8|27423.2|576
1599633300000|2020-09-09 06:35:00|27456.8|27453.2|27429.3|27425.7|27461.3|27457.7|27425.3|27421.7|478
1599633600000|2020-09-09 06:40:00|27428.3|27424.7|27387.3|27383.7|27433.3|27429.7|27377.3|27373.7|678
1599633900000|2020-09-09 06:45:00|27386.3|27382.7|27454.3|27450.7|27459.8|27456.2|27385.8|27382.2|591
1599634200000|2020-09-09 06:50:00|27453.8|27450.2|27468.8|27465.2|27472.3|27468.7|27448.8|27445.2|257
1599634500000|2020-09-09 06:55:00|27468.3|27464.7|27480.8|27477.2|27482.3|27478.7|27459.3|27455.7|258
1599634800000|2020-09-09 07:00:00|27480.3|27476.7|27526.3|27522.7|27537.3|27533.7|27480.3|27476.7|1029
1599635100000|2020-09-09 07:05:00|27525.8|27522.2|27520.3|27516.7|27531.8|27528.2|27511.8|27508.2|445
1599635400000|2020-09-09 07:10:00|27518.8|27515.2|27558.3|27554.7|27569.3|27565.7|27518.8|27515.2|555
1599635700000|2020-09-09 07:15:00|27558.8|27555.2|27549.3|27545.7|27576.3|27572.7|27542.3|27538.7|470
1599636000000|2020-09-09 07:20:00|27549.8|27546.2|27597.3|27593.7|27614.3|27610.7|27538.8|27535.2|862
1599636300000|2020-09-09 07:25:00|27596.8|27593.2|27589.8|27586.2|27610.8|27607.2|27570.3|27566.7|659
1599636600000|2020-09-09 07:30:00|27589.3|27585.7|27636.8|27633.2|27645.3|27641.7|27583.3|27579.7|802
1599636900000|2020-09-09 07:35:00|27636.3|27632.7|27633.3|27629.7|27655.8|27652.2|27630.3|27626.7|626
1599637200000|2020-09-09 07:40:00|27632.8|27629.2|27683.3|27679.7|27685.3|27681.7|27630.3|27626.7|826
1599637500000|2020-09-09 07:45:00|27682.3|27678.7|27685.8|27682.2|27691.3|27687.7|27663.8|27660.2|825
1599637800000|2020-09-09 07:50:00|27685.3|27681.7|27679.8|27676.2|27694.8|27691.2|27672.3|27668.7|527
1599638100000|2020-09-09 07:55:00|27679.3|27675.7|27671.3|27667.7|27689.3|27685.7|27659.3|27655.7|726
1599638400000|2020-09-09 08:00:00|27668.3|27664.7|27738.3|27734.7|27744.3|27740.7|27655.3|27651.7|1235
1599638700000|2020-09-09 08:05:00|27737.8|27734.2|27765.8|27762.2|27775.8|27772.2|27734.8|27731.2|1128
1599639000000|2020-09-09 08:10:00|27766.3|27762.7|27726.3|27722.7|27777.8|27774.2|27720.3|27716.7|1119
1599639300000|2020-09-09 08:15:00|27726.8|27723.2|27708.3|27704.7|27759.3|27755.7|27708.3|27704.7|724
1599639600000|2020-09-09 08:20:00|27711.3|27707.7|27730.3|27726.7|27747.3|27743.7|27703.3|27699.7|684
1599639900000|2020-09-09 08:25:00|27729.8|27726.2|27695.8|27692.2|27736.8|27733.2|27685.8|27682.2|809
1599640200000|2020-09-09 08:30:00|27695.3|27691.7|27678.8|27675.2|27717.8|27714.2|27661.8|27658.2|614
1599640500000|2020-09-09 08:35:00|27678.3|27674.7|27667.3|27663.7|27707.8|27704.2|27666.3|27662.7|422
1599640800000|2020-09-09 08:40:00|27666.8|27663.2|27638.3|27634.7|27672.8|27669.2|27637.3|27633.7|680
1599641100000|2020-09-09 08:45:00|27637.8|27634.2|27679.3|27675.7|27682.3|27678.7|27620.8|27617.2|681
1599641400000|2020-09-09 08:50:00|27678.3|27674.7|27678.3|27674.7|27695.3|27691.7|27667.3|27663.7|499
1599641700000|2020-09-09 08:55:00|27677.8|27674.2|27647.3|27643.7|27685.3|27681.7|27647.3|27643.7|316
1599642000000|2020-09-09 09:00:00|27647.8|27644.2|27620.3|27616.7|27651.8|27648.2|27601.3|27597.7|915
1599642300000|2020-09-09 09:05:00|27619.8|27616.2|27631.3|27627.7|27638.3|27634.7|27615.3|27611.7|426
1599642600000|2020-09-09 09:10:00|27630.8|27627.2|27662.3|27658.7|27672.3|27668.7|27612.8|27609.2|466
1599642900000|2020-09-09 09:15:00|27662.8|27659.2|27659.3|27655.7|27676.8|27673.2|27650.8|27647.2|330
1599643200000|2020-09-09 09:20:00|27658.8|27655.2|27658.3|27654.7|27674.3|27670.7|27648.8|27645.2|412
1599643500000|2020-09-09 09:25:00|27658.8|27655.2|27672.3|27668.7|27682.8|27679.2|27657.3|27653.7|350
1599643800000|2020-09-09 09:30:00|27671.3|27667.7|27675.8|27672.2|27681.3|27677.7|27649.3|27645.7|373
1599644100000|2020-09-09 09:35:00|27676.3|27672.7|27686.8|27683.2|27699.3|27695.7|27672.3|27668.7|442
1599644400000|2020-09-09 09:40:00|27686.3|27682.7|27693.3|27689.7|27698.3|27694.7|27674.3|27670.7|309
1599644700000|2020-09-09 09:45:00|27693.8|27690.2|27698.8|27695.2|27711.3|27707.7|27692.3|27688.7|357
1599645000000|2020-09-09 09:50:00|27698.3|27694.7|27686.3|27682.7|27707.3|27703.7|27682.3|27678.7|210
1599645300000|2020-09-09 09:55:00|27685.8|27682.2|27725.3|27721.7|27734.3|27730.7|27684.3|27680.7|540
1599645600000|2020-09-09 10:00:00|27724.3|27720.7|27709.8|27706.2|27738.3|27734.7|27708.3|27704.7|577
1599645900000|2020-09-09 10:05:00|27710.8|27707.2|27731.3|27727.7|27734.3|27730.7|27699.3|27695.7|407
1599646200000|2020-09-09 10:10:00|27731.8|27728.2|27716.3|27712.7|27742.3|27738.7|27713.3|27709.7|433
1599646500000|2020-09-09 10:15:00|27715.8|27712.2|27686.3|27682.7|27719.3|27715.7|27673.8|27670.2|567
1599646800000|2020-09-09 10:20:00|27687.3|27683.7|27687.3|27683.7|27696.3|27692.7|27676.3|27672.7|344
1599647100000|2020-09-09 10:25:00|27687.8|27684.2|27674.8|27671.2|27692.3|27688.7|27671.3|27667.7|344
1599647400000|2020-09-09 10:30:00|27675.3|27671.7|27676.3|27672.7|27687.8|27684.2|27658.3|27654.7|465
1599647700000|2020-09-09 10:35:00|27676.8|27673.2|27650.3|27646.7|27678.8|27675.2|27644.3|27640.7|702
1599648000000|2020-09-09 10:40:00|27649.8|27646.2|27646.3|27642.7|27655.3|27651.7|27633.3|27629.7|478
1599648300000|2020-09-09 10:45:00|27646.8|27643.2|27646.8|27643.2|27651.8|27648.2|27636.8|27633.2|449
1599648600000|2020-09-09 10:50:00|27646.3|27642.7|27631.3|27627.7|27659.3|27655.7|27620.8|27617.2|475
1599648900000|2020-09-09 10:55:00|27631.8|27628.2|27650.3|27646.7|27655.8|27652.2|27631.8|27628.2|323
1599649200000|2020-09-09 11:00:00|27649.8|27646.2|27625.8|27622.2|27653.8|27650.2|27622.8|27619.2|620
1599649500000|2020-09-09 11:05:00|27626.8|27623.2|27621.8|27618.2|27627.3|27623.7|27603.3|27599.7|682
1599649800000|2020-09-09 11:10:00|27621.3|27617.7|27606.8|27603.2|27631.3|27627.7|27604.3|27600.7|389
1599650100000|2020-09-09 11:15:00|27609.3|27605.7|27636.3|27632.7|27644.8|27641.2|27605.3|27601.7|409
1599650400000|2020-09-09 11:20:00|27636.8|27633.2|27636.3|27632.7|27648.3|27644.7|27618.3|27614.7|418
1599650700000|2020-09-09 11:25:00|27635.8|27632.2|27650.3|27646.7|27655.8|27652.2|27624.8|27621.2|561
1599651000000|2020-09-09 11:30:00|27650.8|27647.2|27633.8|27630.2|27654.8|27651.2|27632.3|27628.7|324
1599651300000|2020-09-09 11:35:00|27634.8|27631.2|27645.8|27642.2|27657.3|27653.7|27634.8|27631.2|469
1599651600000|2020-09-09 11:40:00|27646.3|27642.7|27655.3|27651.7|27666.3|27662.7|27621.3|27617.7|718
1599651900000|2020-09-09 11:45:00|27655.8|27652.2|27663.3|27659.7|27679.3|27675.7|27652.3|27648.7|606
1599652200000|2020-09-09 11:50:00|27662.8|27659.2|27692.3|27688.7|27697.3|27693.7|27662.3|27658.7|568
1599652500000|2020-09-09 11:55:00|27692.8|27689.2|27694.8|27691.2|27708.3|27704.7|27686.8|27683.2|402
1599652800000|2020-09-09 12:00:00|27694.3|27690.7|27729.3|27725.7|27753.3|27749.7|27686.8|27683.2|829
1599653100000|2020-09-09 12:05:00|27729.8|27726.2|27731.3|27727.7|27738.3|27734.7|27715.3|27711.7|613
1599653400000|2020-09-09 12:10:00|27730.8|27727.2|27745.3|27741.7|27747.3|27743.7|27720.3|27716.7|403
1599653700000|2020-09-09 12:15:00|27745.8|27742.2|27748.3|27744.7|27773.3|27769.7|27744.3|27740.7|921
1599654000000|2020-09-09 12:20:00|27747.3|27743.7|27729.3|27725.7|27753.3|27749.7|27721.3|27717.7|640
1599654300000|2020-09-09 12:25:00|27728.8|27725.2|27744.8|27741.2|27762.8|27759.2|27726.3|27722.7|371
1599654600000|2020-09-09 12:30:00|27744.3|27740.7|27724.3|27720.7|27746.3|27742.7|27714.3|27710.7|534
1599654900000|2020-09-09 12:35:00|27723.8|27720.2|27743.3|27739.7|27743.3|27739.7|27699.3|27695.7|599
1599655200000|2020-09-09 12:40:00|27742.8|27739.2|27726.3|27722.7|27745.8|27742.2|27711.3|27707.7|276
1599655500000|2020-09-09 12:45:00|27725.8|27722.2|27749.8|27746.2|27754.3|27750.7|27708.3|27704.7|455
1599655800000|2020-09-09 12:50:00|27750.3|27746.7|27731.3|27727.7|27767.3|27763.7|27723.3|27719.7|507
1599656100000|2020-09-09 12:55:00|27730.8|27727.2|27724.3|27720.7|27740.8|27737.2|27712.3|27708.7|382
1599656400000|2020-09-09 13:00:00|27719.3|27715.7|27751.3|27747.7|27753.8|27750.2|27712.3|27708.7|398
1599656700000|2020-09-09 13:05:00|27751.8|27748.2|27776.3|27772.7|27776.8|27773.2|27746.3|27742.7|594
1599657000000|2020-09-09 13:10:00|27780.3|27776.7|27797.3|27793.7|27806.3|27802.7|27775.8|27772.2|813
1599657300000|2020-09-09 13:15:00|27797.8|27794.2|27808.3|27804.7|27813.3|27809.7|27791.8|27788.2|652
1599657600000|2020-09-09 13:20:00|27807.8|27804.2|27788.3|27784.7|27809.3|27805.7|27787.8|27784.2|460
1599657900000|2020-09-09 13:25:00|27786.3|27782.7|27754.3|27750.7|27786.8|27783.2|27751.3|27747.7|878
1599658200000|2020-09-09 13:30:00|27753.7|27751.3|27720.7|27718.3|27780.7|27778.3|27717.7|27715.3|5361
1599658500000|2020-09-09 13:35:00|27720.2|27717.8|27715.2|27712.8|27768.7|27766.3|27698.2|27695.8|4389
1599658800000|2020-09-09 13:40:00|27715.7|27713.3|27750.2|27747.8|27765.7|27763.3|27696.7|27694.3|2739
1599659100000|2020-09-09 13:45:00|27751.7|27749.3|27734.7|27732.3|27773.7|27771.3|27725.7|27723.3|2956
1599659400000|2020-09-09 13:50:00|27735.2|27732.8|27830.7|27828.3|27841.2|27838.8|27735.2|27732.8|3149
1599659700000|2020-09-09 13:55:00|27829.7|27827.3|27871.7|27869.3|27871.7|27869.3|27806.7|27804.3|2361
1599660000000|2020-09-09 14:00:00|27874.2|27871.8|27915.7|27913.3|27923.7|27921.3|27867.7|27865.3|3402
1599660300000|2020-09-09 14:05:00|27913.7|27911.3|27886.2|27883.8|27941.7|27939.3|27877.2|27874.8|3530
1599660600000|2020-09-09 14:10:00|27886.7|27884.3|27908.7|27906.3|27945.7|27943.3|27886.2|27883.8|3402
1599660900000|2020-09-09 14:15:00|27910.7|27908.3|27951.8|27949.4|27977.8|27975.4|27910.7|27908.3|3560
1599661200000|2020-09-09 14:20:00|27952.3|27949.9|27954|27951.6|27967.8|27965.4|27927.8|27925.4|2517
1599661500000|2020-09-09 14:25:00|27954.5|27952.1|27929|27926.6|27977.5|27975.1|27927.5|27925.1|2504
1599661800000|2020-09-09 14:30:00|27927.5|27925.1|27947|27944.6|27962.5|27960.1|27926|27923.6|2394
1599662100000|2020-09-09 14:35:00|27948.5|27946.1|27947|27944.6|27968|27965.6|27937|27934.6|1604
1599662400000|2020-09-09 14:40:00|27946.5|27944.1|27952|27949.6|27973|27970.6|27944|27941.6|1633
1599662700000|2020-09-09 14:45:00|27952.5|27950.1|27926|27923.6|27972|27969.6|27920.5|27918.1|1814
1599663000000|2020-09-09 14:50:00|27926.5|27924.1|27897.5|27895.1|27940.5|27938.1|27897|27894.6|2224
1599663300000|2020-09-09 14:55:00|27896|27893.6|27935|27932.6|27938|27935.6|27896|27893.6|2065
1599663600000|2020-09-09 15:00:00|27938.5|27936.1|28009.5|28007.1|28013|28010.6|27938.5|27936.1|3624
1599663900000|2020-09-09 15:05:00|28012|28009.6|27975|27972.6|28021|28018.6|27967.5|27965.1|2457
1599664200000|2020-09-09 15:10:00|27977|27974.6|27973.5|27971.1|27985|27982.6|27959|27956.6|2052
1599664500000|2020-09-09 15:15:00|27973|27970.6|27969|27966.6|27985|27982.6|27944.5|27942.1|1221
1599664800000|2020-09-09 15:20:00|27968.5|27966.1|28002|27999.6|28011.5|28009.1|27964|27961.6|1251
1599665100000|2020-09-09 15:25:00|28002.5|28000.1|28022|28019.6|28032.5|28030.1|27999|27996.6|1266
1599665400000|2020-09-09 15:30:00|28021|28018.6|28014|28011.6|28026|28023.6|28002.5|28000.1|1060
1599665700000|2020-09-09 15:35:00|28014.5|28012.1|28027.5|28025.1|28034.5|28032.1|28002.5|28000.1|1071
1599666000000|2020-09-09 15:40:00|28028|28025.6|28038.5|28036.1|28040|28037.6|28009|28006.6|1062
1599666300000|2020-09-09 15:45:00|28039|28036.6|28037|28034.6|28050.5|28048.1|28017.5|28015.1|1419
1599666600000|2020-09-09 15:50:00|28037.5|28035.1|28037|28034.6|28052.5|28050.1|28033|28030.6|1100
1599666900000|2020-09-09 15:55:00|28036.5|28034.1|28023.5|28021.1|28044.5|28042.1|28014|28011.6|907
1599667200000|2020-09-09 16:00:00|28023|28020.6|28034|28031.6|28035|28032.6|28011|28008.6|899
1599667500000|2020-09-09 16:05:00|28033|28030.6|28031|28028.6|28039|28036.6|28014|28011.6|648
1599667800000|2020-09-09 16:10:00|28031.5|28029.1|28041|28038.6|28050|28047.6|28030.5|28028.1|1238
1599668100000|2020-09-09 16:15:00|28041.5|28039.1|28039.5|28037.1|28051.5|28049.1|28033.5|28031.1|705
1599668400000|2020-09-09 16:20:00|28039|28036.6|28035|28032.6|28044|28041.6|28024.5|28022.1|754
1599668700000|2020-09-09 16:25:00|28036|28033.6|28031.5|28029.1|28050.5|28048.1|28027.5|28025.1|536
1599669000000|2020-09-09 16:30:00|28031|28028.6|28057.5|28055.1|28066|28063.6|28029.5|28027.1|1091
1599669300000|2020-09-09 16:35:00|28058.5|28056.1|28071.5|28069.1|28073.5|28071.1|28056|28053.6|926
1599669600000|2020-09-09 16:40:00|28072|28069.6|28084|28081.6|28087.5|28085.1|28059.5|28057.1|1110
1599669900000|2020-09-09 16:45:00|28084.5|28082.1|28071.5|28069.1|28091|28088.6|28064.5|28062.1|1748
1599670200000|2020-09-09 16:50:00|28072.5|28070.1|28056.5|28054.1|28076|28073.6|28054.5|28052.1|1265
1599670500000|2020-09-09 16:55:00|28056|28053.6|28065.5|28063.1|28072.5|28070.1|28056|28053.6|616
1599670800000|2020-09-09 17:00:00|28066|28063.6|28099.4|28097|28103.9|28101.5|28062.7|28060.3|1691
1599671100000|2020-09-09 17:05:00|28098.9|28096.5|28122.9|28120.5|28124.4|28122|28094.4|28092|977
1599671400000|2020-09-09 17:10:00|28123.4|28121|28134.9|28132.5|28145.4|28143|28119.9|28117.5|1735
1599671700000|2020-09-09 17:15:00|28135.4|28133|28127.9|28125.5|28142.4|28140|28118.9|28116.5|1566
1599672000000|2020-09-09 17:20:00|28127.4|28125|28142.9|28140.5|28145.9|28143.5|28127.4|28125|797
1599672300000|2020-09-09 17:25:00|28143.4|28141|28138.9|28136.5|28152.4|28150|28134.4|28132|954
1599672600000|2020-09-09 17:30:00|28138.4|28136|28170.4|28168|28170.4|28168|28135.4|28133|1539
1599672900000|2020-09-09 17:35:00|28169.9|28167.5|28174.9|28172.5|28183.9|28181.5|28167.4|28165|1249
1599673200000|2020-09-09 17:40:00|28175.9|28173.5|28143.9|28141.5|28180.4|28178|28143.4|28141|1383
1599673500000|2020-09-09 17:45:00|28144.4|28142|28149.4|28147|28156.9|28154.5|28121.9|28119.5|1766
1599673800000|2020-09-09 17:50:00|28150.9|28148.5|28153.9|28151.5|28156.9|28154.5|28138.4|28136|811
1599674100000|2020-09-09 17:55:00|28153.4|28151|28139.9|28137.5|28154.9|28152.5|28131.9|28129.5|920
1599674400000|2020-09-09 18:00:00|28140.4|28138|28119.9|28117.5|28154.4|28152|28110.9|28108.5|1696
1599674700000|2020-09-09 18:05:00|28119.4|28117|28158.9|28156.5|28158.9|28156.5|28117.9|28115.5|1594
1599675000000|2020-09-09 18:10:00|28159.4|28157|28149.4|28147|28163.4|28161|28144.4|28142|891
1599675300000|2020-09-09 18:15:00|28149.9|28147.5|28147.9|28145.5|28162.9|28160.5|28142.4|28140|539
1599675600000|2020-09-09 18:20:00|28147.4|28145|28130.9|28128.5|28147.4|28145|28119.9|28117.5|744
1599675900000|2020-09-09 18:25:00|28131.4|28129|28103.9|28101.5|28142.9|28140.5|28096.9|28094.5|923
1599676200000|2020-09-09 18:30:00|28104.4|28102|28145.9|28143.5|28147.4|28145|28104.4|28102|1077
1599676500000|2020-09-09 18:35:00|28145.4|28143|28154.4|28152|28165.9|28163.5|28143.4|28141|947
1599676800000|2020-09-09 18:40:00|28154.9|28152.5|28160.9|28158.5|28165.9|28163.5|28136.9|28134.5|648
1599677100000|2020-09-09 18:45:00|28161.4|28159|28148.9|28146.5|28161.9|28159.5|28137.4|28135|602
1599677400000|2020-09-09 18:50:00|28149.4|28147|28159.9|28157.5|28164.9|28162.5|28137.9|28135.5|676
1599677700000|2020-09-09 18:55:00|28159.4|28157|28156.4|28154|28180.4|28178|28153.4|28151|845
1599678000000|2020-09-09 19:00:00|28155.9|28153.5|28187.9|28185.5|28193.9|28191.5|28155.9|28153.5|1028
1599678300000|2020-09-09 19:05:00|28188.4|28186|28192.9|28190.5|28197.9|28195.5|28181.4|28179|807
1599678600000|2020-09-09 19:10:00|28192.4|28190|28169.9|28167.5|28193.9|28191.5|28165.4|28163|986
1599678900000|2020-09-09 19:15:00|28168.9|28166.5|28186.9|28184.5|28193.4|28191|28164.4|28162|1252
1599679200000|2020-09-09 19:20:00|28186.5|28184.1|28193.5|28191.1|28208.5|28206.1|28175.5|28173.1|1112
1599679500000|2020-09-09 19:25:00|28194|28191.6|28178.5|28176.1|28194.5|28192.1|28164.5|28162.1|1317
1599679800000|2020-09-09 19:30:00|28179.5|28177.1|28161|28158.6|28195|28192.6|28156.5|28154.1|1749
1599680100000|2020-09-09 19:35:00|28160.5|28158.1|28085|28082.6|28167.5|28165.1|28085|28082.6|2606
1599680400000|2020-09-09 19:40:00|28084|28081.6|28070|28067.6|28103.5|28101.1|28058.5|28056.1|2528
1599680700000|2020-09-09 19:45:00|28069.5|28067.1|28048.5|28046.1|28069.5|28067.1|28023.5|28021.1|2642
1599681000000|2020-09-09 19:50:00|28051|28048.6|28070.5|28068.1|28074.5|28072.1|28010|28007.6|2834
1599681300000|2020-09-09 19:55:00|28071.5|28069.1|27938.5|27936.1|28071.5|28069.1|27927.5|27925.1|5302
1599681600000|2020-09-09 20:00:00|27939.7|27934.9|27920.7|27915.9|27956.2|27951.4|27887.7|27882.9|3316
1599681900000|2020-09-09 20:05:00|27921.2|27916.4|27977.7|27972.9|27983.7|27978.9|27918.7|27913.9|1356
1599682200000|2020-09-09 20:10:00|27977.2|27972.4|27993.4|27983.6|27993.7|27988.9|27964.7|27959.9|908
1599682500000|2020-09-09 20:15:00|27993.7|27983.9|27990.6|27980.8|27996.7|27986.9|27989|27979.2|0
1599682800000|2020-09-09 20:20:00|27990.5|27980.7|27977.8|27968|27991.1|27981.3|27977.2|27967.4|0
1599683100000|2020-09-09 20:25:00|27978.1|27968.3|27982.8|27973|27982.8|27973|27978|27968.2|0
1599683400000|2020-09-09 20:30:00|27986.8|27977|27970.7|27965.9|27991.7|27986.9|27967.7|27962.9|245
1599683700000|2020-09-09 20:35:00|27973.7|27968.9|27964.7|27959.9|27984.7|27979.9|27959.7|27954.9|138
1599684000000|2020-09-09 20:40:00|27962.7|27957.9|27963.7|27958.9|27969.7|27964.9|27959.7|27954.9|45
1599684300000|2020-09-09 20:45:00|27964.7|27959.9|27965.7|27960.9|27972.7|27967.9|27962.7|27957.9|73
1599684600000|2020-09-09 20:50:00|27966.7|27961.9|27963.7|27958.9|27967.7|27962.9|27958.7|27953.9|55
1599684900000|2020-09-09 20:55:00|27966.7|27961.9|27961.7|27951.9|27968.7|27963.9|27953.7|27948.9|75
1599685200000|2020-09-09 21:00:00|27960.2|27950.4|27952.1|27942.3|27960.8|27951|27949.3|27939.5|0
1599685500000|2020-09-09 21:05:00|27955.3|27945.5|27948.5|27938.7|27955.4|27945.6|27943.9|27934.1|0
1599685800000|2020-09-09 21:10:00|27948|27938.2|27952.1|27942.3|27952.5|27942.7|27948|27938.2|0
1599686100000|2020-09-09 21:15:00|27952.7|27942.9|27950.4|27940.6|27952.7|27942.9|27949.8|27940|0
1599686400000|2020-09-09 21:20:00|27950.3|27940.5|27953.3|27943.5|27953.6|27943.8|27950.3|27940.5|0
1599686700000|2020-09-09 21:25:00|27954.3|27944.5|27955.9|27946.1|27955.9|27946.1|27953.4|27943.6|0
1599687000000|2020-09-09 21:30:00|27956.1|27946.3|27955.5|27945.7|27956.1|27946.3|27955.2|27945.4|0
1599687300000|2020-09-09 21:35:00|27956.2|27946.4|27956.8|27947|27956.8|27947|27956.2|27946.4|0
1599687600000|2020-09-09 21:40:00|27956.9|27947.1|27959|27949.2|27959|27949.2|27956.9|27947.1|0
1599687900000|2020-09-09 21:45:00|27959.1|27949.3|27959|27949.2|27959.2|27949.4|27958|27948.2|0
1599688200000|2020-09-09 21:50:00|27959.4|27949.6|27963.1|27953.3|27963.1|27953.3|27959.4|27949.6|0
1599688500000|2020-09-09 21:55:00|27963.2|27953.4|27966.1|27956.3|27968.8|27959|27961.7|27951.9|0
1599688800000|2020-09-09 22:00:00|27958.7|27953.9|27971.7|27966.9|27988.2|27983.4|27958.7|27953.9|275
1599689100000|2020-09-09 22:05:00|27972.7|27967.9|27973.2|27968.4|27988.7|27983.9|27968.7|27963.9|155
1599689400000|2020-09-09 22:10:00|27973.7|27968.9|27967.7|27962.9|27990.7|27985.9|27966.2|27961.4|116
1599689700000|2020-09-09 22:15:00|27968.2|27963.4|27984.7|27979.9|27985.7|27980.9|27965.7|27960.9|109
1599690000000|2020-09-09 22:20:00|27984.2|27979.4|28011.2|28006.4|28011.2|28006.4|27984.2|27979.4|185
1599690300000|2020-09-09 22:25:00|28008.7|28003.9|27997.7|27992.9|28015.2|28010.4|27996.2|27991.4|140
1599690600000|2020-09-09 22:30:00|27998.2|27993.4|28013.2|28008.4|28015.2|28010.4|27989.2|27984.4|214
1599690900000|2020-09-09 22:35:00|28013.7|28008.9|28042.2|28037.4|28046.7|28041.9|28012.2|28007.4|179
1599691200000|2020-09-09 22:40:00|28041.7|28036.9|28046.7|28041.9|28051.2|28046.4|28032.7|28027.9|245
1599691500000|2020-09-09 22:45:00|28047.2|28042.4|28030.7|28025.9|28053.2|28048.4|28029.2|28024.4|109
1599691800000|2020-09-09 22:50:00|28032.2|28027.4|28064.7|28059.9|28069.2|28064.4|28028.2|28023.4|251
1599692100000|2020-09-09 22:55:00|28064.2|28059.4|28050.7|28045.9|28069.2|28064.4|28050.2|28045.4|239
1599692400000|2020-09-09 23:00:00|28051.7|28046.9|28065.2|28060.4|28076.7|28071.9|28050.2|28045.4|266
1599692700000|2020-09-09 23:05:00|28064.7|28059.9|28071.2|28066.4|28076.2|28071.4|28060.2|28055.4|252
1599693000000|2020-09-09 23:10:00|28071.7|28066.9|28060.2|28055.4|28075.7|28070.9|28057.2|28052.4|71
1599693300000|2020-09-09 23:15:00|28059.7|28054.9|28057.2|28052.4|28065.7|28060.9|28052.7|28047.9|80
1599693600000|2020-09-09 23:20:00|28056.7|28051.9|28046.7|28041.9|28058.7|28053.9|28037.7|28032.9|131
1599693900000|2020-09-09 23:25:00|28047.2|28042.4|28037.2|28032.4|28051.2|28046.4|28036.7|28031.9|83
1599694200000|2020-09-09 23:30:00|28037.7|28032.9|28056.7|28051.9|28062.7|28057.9|28037.7|28032.9|215
1599694500000|2020-09-09 23:35:00|28057.7|28052.9|28033.7|28028.9|28060.2|28055.4|28030.2|28025.4|218
1599694800000|2020-09-09 23:40:00|28033.2|28028.4|28026.7|28021.9|28038.7|28033.9|28022.7|28017.9|127
1599695100000|2020-09-09 23:45:00|28026.2|28021.4|28029.7|28024.9|28040.7|28035.9|28023.7|28018.9|90
1599695400000|2020-09-09 23:50:00|28029.2|28024.4|28044.2|28039.4|28046.2|28041.4|28027.2|28022.4|78
1599695700000|2020-09-09 23:55:00|28043.7|28038.9|28053.7|28048.9|28056.2|28051.4|28043.2|28038.4|140
1599696000000|2020-09-10 00:00:00|28054.2|28049.4|28004.2|27999.4|28054.2|28049.4|27996.7|27991.9|410
1599696300000|2020-09-10 00:05:00|28002.7|27997.9|28008.2|28003.4|28008.7|28003.9|27993.7|27988.9|164
1599696600000|2020-09-10 00:10:00|28008.7|28003.9|28010.7|28005.9|28019.7|28014.9|28004.2|27999.4|161
1599696900000|2020-09-10 00:15:00|28010.2|28005.4|28018.7|28013.9|28021.2|28016.4|27995.7|27990.9|184
1599697200000|2020-09-10 00:20:00|28018.2|28013.4|28011.7|28006.9|28021.7|28016.9|28007.2|28002.4|74
1599697500000|2020-09-10 00:25:00|28012.2|28007.4|28013.2|28008.4|28023.7|28018.9|28009.2|28004.4|91
1599697800000|2020-09-10 00:30:00|28012.7|28007.9|27944.7|27939.9|28013.7|28008.9|27939.7|27934.9|750
1599698100000|2020-09-10 00:35:00|27944.2|27939.4|27972.2|27967.4|27972.7|27967.9|27930.2|27925.4|422
1599698400000|2020-09-10 00:40:00|27972.7|27967.9|27960.2|27955.4|27983.7|27978.9|27958.7|27953.9|183
1599698700000|2020-09-10 00:45:00|27959.7|27954.9|27964.2|27959.4|27981.7|27976.9|27951.2|27946.4|203
1599699000000|2020-09-10 00:50:00|27964.7|27959.9|27972.7|27967.9|27980.7|27975.9|27964.2|27959.4|99
1599699300000|2020-09-10 00:55:00|27973.2|27968.4|27960.2|27955.4|27977.7|27972.9|27947.7|27942.9|198
1599699600000|2020-09-10 01:00:00|27960.7|27955.9|27944.7|27939.9|27962.2|27957.4|27938.2|27933.4|283
1599699900000|2020-09-10 01:05:00|27944.2|27939.4|27961.7|27956.9|27965.7|27960.9|27942.7|27937.9|130
1599700200000|2020-09-10 01:10:00|27962.2|27957.4|27956.2|27951.4|27968.7|27963.9|27943.7|27938.9|173
1599700500000|2020-09-10 01:15:00|27956.7|27951.9|27939.7|27934.9|27961.7|27956.9|27932.7|27927.9|227
1599700800000|2020-09-10 01:20:00|27940.2|27935.4|27929.2|27924.4|27940.2|27935.4|27912.2|27907.4|397
1599701100000|2020-09-10 01:25:00|27928.7|27923.9|27948.7|27943.9|27956.2|27951.4|27926.7|27921.9|228
1599701400000|2020-09-10 01:30:00|27948.2|27943.4|27912.7|27907.9|27948.2|27943.4|27903.7|27898.9|350
1599701700000|2020-09-10 01:35:00|27913.2|27908.4|27912.7|27907.9|27918.2|27913.4|27893.2|27888.4|258
1599702000000|2020-09-10 01:40:00|27913.2|27908.4|27913.7|27908.9|27921.7|27916.9|27898.7|27893.9|222
1599702300000|2020-09-10 01:45:00|27913.2|27908.4|27921.2|27916.4|27921.7|27916.9|27893.7|27888.9|193
1599702600000|2020-09-10 01:50:00|27920.2|27915.4|27927.2|27922.4|27932.2|27927.4|27913.7|27908.9|284
1599702900000|2020-09-10 01:55:00|27927.7|27922.9|27917.2|27912.4|27935.2|27930.4|27908.7|27903.9|351
1599703200000|2020-09-10 02:00:00|27917.7|27912.9|27878.2|27873.4|27923.7|27918.9|27877.7|27872.9|290
1599703500000|2020-09-10 02:05:00|27878.7|27873.9|27871.2|27866.4|27887.2|27882.4|27866.7|27861.9|461
1599703800000|2020-09-10 02:10:00|27872.7|27867.9|27862.7|27857.9|27882.2|27877.4|27848.7|27843.9|546
1599704100000|2020-09-10 02:15:00|27862.2|27857.4|27860.7|27855.9|27870.7|27865.9|27857.2|27852.4|275
1599704400000|2020-09-10 02:20:00|27861.2|27856.4|27869.7|27864.9|27871.7|27866.9|27858.2|27853.4|309
1599704700000|2020-09-10 02:25:00|27870.2|27865.4|27884.7|27879.9|27888.7|27883.9|27861.2|27856.4|217
1599705000000|2020-09-10 02:30:00|27885.2|27880.4|27906.7|27901.9|27912.2|27907.4|27881.7|27876.9|399
1599705300000|2020-09-10 02:35:00|27907.2|27902.4|27900.2|27895.4|27909.7|27904.9|27890.7|27885.9|234
1599705600000|2020-09-10 02:40:00|27900.7|27895.9|27927.2|27922.4|27931.7|27926.9|27895.7|27890.9|455
1599705900000|2020-09-10 02:45:00|27927.7|27922.9|27924.2|27919.4|27930.2|27925.4|27912.2|27907.4|289
1599706200000|2020-09-10 02:50:00|27923.7|27918.9|27946.7|27941.9|27946.7|27941.9|27914.2|27909.4|187
1599706500000|2020-09-10 02:55:00|27946.2|27941.4|27946.2|27941.4|27964.7|27959.9|27942.7|27937.9|354
1599706800000|2020-09-10 03:00:00|27946.7|27941.9|27941.7|27936.9|27950.2|27945.4|27933.7|27928.9|218
1599707100000|2020-09-10 03:05:00|27941.2|27936.4|27938.7|27933.9|27951.2|27946.4|27929.7|27924.9|208
1599707400000|2020-09-10 03:10:00|27938.2|27933.4|27932.7|27927.9|27942.7|27937.9|27925.2|27920.4|395
1599707700000|2020-09-10 03:15:00|27932.2|27927.4|27936.2|27931.4|27945.7|27940.9|27925.7|27920.9|220
1599708000000|2020-09-10 03:20:00|27936.7|27931.9|27954.2|27949.4|27958.7|27953.9|27933.7|27928.9|132
1599708300000|2020-09-10 03:25:00|27953.7|27948.9|27935.7|27930.9|27959.7|27954.9|27935.7|27930.9|214
1599708600000|2020-09-10 03:30:00|27935.2|27930.4|27933.7|27928.9|27942.7|27937.9|27931.2|27926.4|82
1599708900000|2020-09-10 03:35:00|27933.2|27928.4|27937.2|27932.4|27939.7|27934.9|27930.2|27925.4|66
1599709200000|2020-09-10 03:40:00|27937.7|27932.9|27946.7|27941.9|27950.7|27945.9|27934.2|27929.4|125
1599709500000|2020-09-10 03:45:00|27946.2|27941.4|27910.2|27905.4|27946.2|27941.4|27908.7|27903.9|158
1599709800000|2020-09-10 03:50:00|27910.7|27905.9|27914.7|27909.9|27921.2|27916.4|27909.2|27904.4|131
1599710100000|2020-09-10 03:55:00|27914.2|27909.4|27907.7|27902.9|27917.2|27912.4|27903.2|27898.4|127
1599710400000|2020-09-10 04:00:00|27908.7|27903.9|27919.7|27914.9|27931.7|27926.9|27907.7|27902.9|361
1599710700000|2020-09-10 04:05:00|27919.2|27914.4|27922.7|27917.9|27933.7|27928.9|27918.2|27913.4|288
1599711000000|2020-09-10 04:10:00|27922.2|27917.4|27922.7|27917.9|27928.2|27923.4|27906.2|27901.4|146
1599711300000|2020-09-10 04:15:00|27922.2|27917.4|27913.2|27908.4|27924.2|27919.4|27908.2|27903.4|112
1599711600000|2020-09-10 04:20:00|27912.7|27907.9|27920.7|27915.9|27922.2|27917.4|27905.2|27900.4|56
1599711900000|2020-09-10 04:25:00|27921.2|27916.4|27921.7|27916.9|27928.7|27923.9|27920.7|27915.9|65
1599712200000|2020-09-10 04:30:00|27922.2|27917.4|27915.2|27910.4|27935.7|27930.9|27914.7|27909.9|355
1599712500000|2020-09-10 04:35:00|27915.7|27910.9|27909.2|27904.4|27917.2|27912.4|27900.7|27895.9|301
1599712800000|2020-09-10 04:40:00|27908.7|27903.9|27924.7|27919.9|27924.7|27919.9|27905.7|27900.9|78
1599713100000|2020-09-10 04:45:00|27924.2|27919.4|27925.2|27920.4|27926.7|27921.9|27919.7|27914.9|49
1599713400000|2020-09-10 04:50:00|27925.7|27920.9|27929.2|27924.4|27931.7|27926.9|27917.2|27912.4|89
1599713700000|2020-09-10 04:55:00|27928.7|27923.9|27931.2|27926.4|27940.7|27935.9|27925.7|27920.9|112
1599714000000|2020-09-10 05:00:00|27930.7|27925.9|27957.2|27952.4|27957.7|27952.9|27929.7|27924.9|276
1599714300000|2020-09-10 05:05:00|27956.7|27951.9|27954.2|27949.4|27961.2|27956.4|27949.7|27944.9|119
1599714600000|2020-09-10 05:10:00|27954.7|27949.9|27958.7|27953.9|27959.7|27954.9|27952.7|27947.9|88
1599714900000|2020-09-10 05:15:00|27959.2|27954.4|27979.7|27974.9|27980.2|27975.4|27958.7|27953.9|149
1599715200000|2020-09-10 05:20:00|27980.2|27975.4|28001.7|27996.9|28005.7|28000.9|27978.2|27973.4|387
1599715500000|2020-09-10 05:25:00|28002.2|27997.4|28024.7|28019.9|28025.7|28020.9|27995.7|27990.9|478
1599715800000|2020-09-10 05:30:00|28025.2|28020.4|28017.7|28012.9|28034.7|28029.9|28014.7|28009.9|347
1599716100000|2020-09-10 05:35:00|28017.2|28012.4|28020.7|28015.9|28021.7|28016.9|28013.7|28008.9|182
1599716400000|2020-09-10 05:40:00|28020.2|28015.4|28027.7|28022.9|28047.7|28042.9|28018.7|28013.9|395
1599716700000|2020-09-10 05:45:00|28027.2|28022.4|28025.2|28020.4|28042.2|28037.4|28024.7|28019.9|167
1599717000000|2020-09-10 05:50:00|28024.7|28019.9|28040.7|28035.9|28047.7|28042.9|28021.7|28016.9|182
1599717300000|2020-09-10 05:55:00|28040.2|28035.4|28035.2|28030.4|28048.7|28043.9|28030.7|28025.9|131
1599717600000|2020-09-10 06:00:00|28034.6|28031|28039.1|28035.5|28048.1|28044.5|28021.1|28017.5|251
1599717900000|2020-09-10 06:05:00|28039.6|28036|28029.6|28026|28048.1|28044.5|28028.1|28024.5|289
1599718200000|2020-09-10 06:10:00|28029.1|28025.5|28024.1|28020.5|28042.1|28038.5|28023.1|28019.5|202
1599718500000|2020-09-10 06:15:00|28024.6|28021|28034.1|28030.5|28034.6|28031|28012.1|28008.5|261
1599718800000|2020-09-10 06:20:00|28034.6|28031|28016.6|28013|28047.6|28044|28015.1|28011.5|428
1599719100000|2020-09-10 06:25:00|28016.1|28012.5|28029.1|28025.5|28038.6|28035|28015.6|28012|234
1599719400000|2020-09-10 06:30:00|28028.6|28025|28007.1|28003.5|28042.1|28038.5|28007.1|28003.5|327
1599719700000|2020-09-10 06:35:00|28007.6|28004|27976.1|27972.5|28009.6|28006|27974.1|27970.5|390
1599720000000|2020-09-10 06:40:00|27975.6|27972|27978.1|27974.5|27985.6|27982|27972.1|27968.5|256
1599720300000|2020-09-10 06:45:00|27981.1|27977.5|27980.6|27977|27993.6|27990|27976.1|27972.5|209
1599720600000|2020-09-10 06:50:00|27980.1|27976.5|27992.1|27988.5|27994.1|27990.5|27977.1|27973.5|121
1599720900000|2020-09-10 06:55:00|27995.1|27991.5|27990.6|27987|27998.1|27994.5|27984.1|27980.5|172
1599721200000|2020-09-10 07:00:00|27989.1|27985.5|27968.1|27964.5|27990.1|27986.5|27931.1|27927.5|1070
1599721500000|2020-09-10 07:05:00|27968.6|27965|28000.6|27997|28001.1|27997.5|27960.6|27957|512
1599721800000|2020-09-10 07:10:00|28000.1|27996.5|27991.1|27987.5|28006.1|28002.5|27974.1|27970.5|391
1599722100000|2020-09-10 07:15:00|27990.1|27986.5|27982.1|27978.5|27996.1|27992.5|27962.6|27959|361
1599722400000|2020-09-10 07:20:00|27982.6|27979|27958.1|27954.5|27983.1|27979.5|27942.1|27938.5|579
1599722700000|2020-09-10 07:25:00|27956.1|27952.5|27941.1|27937.5|27966.1|27962.5|27934.1|27930.5|446
1599723000000|2020-09-10 07:30:00|27942.1|27938.5|27851.1|27847.5|27956.1|27952.5|27848.6|27845|1112
1599723300000|2020-09-10 07:35:00|27851.6|27848|27885.1|27881.5|27892.1|27888.5|27850.1|27846.5|829
1599723600000|2020-09-10 07:40:00|27884.6|27881|27840.1|27836.5|27890.1|27886.5|27835.1|27831.5|811
1599723900000|2020-09-10 07:45:00|27839.6|27836|27879.6|27876|27891.6|27888|27828.1|27824.5|645
1599724200000|2020-09-10 07:50:00|27879.1|27875.5|27842.1|27838.5|27880.1|27876.5|27837.1|27833.5|885
1599724500000|2020-09-10 07:55:00|27841.6|27838|27853.1|27849.5|27865.6|27862|27841.1|27837.5|358
1599724800000|2020-09-10 08:00:00|27852.1|27848.5|27849.1|27845.5|27856.1|27852.5|27815.1|27811.5|872
1599725100000|2020-09-10 08:05:00|27848.6|27845|27847.1|27843.5|27858.1|27854.5|27829.1|27825.5|547
1599725400000|2020-09-10 08:10:00|27847.6|27844|27821.1|27817.5|27859.1|27855.5|27819.6|27816|591
1599725700000|2020-09-10 08:15:00|27820.6|27817|27836.1|27832.5|27837.1|27833.5|27812.1|27808.5|722
1599726000000|2020-09-10 08:20:00|27834.1|27830.5|27806.6|27803|27835.1|27831.5|27793.1|27789.5|453
1599726300000|2020-09-10 08:25:00|27808.1|27804.5|27837.1|27833.5|27841.6|27838|27792.6|27789|648
1599726600000|2020-09-10 08:30:00|27836.1|27832.5|27833.1|27829.5|27849.6|27846|27827.6|27824|465
1599726900000|2020-09-10 08:35:00|27833.6|27830|27848.1|27844.5|27855.1|27851.5|27833.1|27829.5|338
1599727200000|2020-09-10 08:40:00|27847.6|27844|27862.1|27858.5|27862.1|27858.5|27842.1|27838.5|319
1599727500000|2020-09-10 08:45:00|27861.6|27858|27878.1|27874.5|27883.1|27879.5|27855.6|27852|327
1599727800000|2020-09-10 08:50:00|27877.6|27874|27867.1|27863.5|27877.6|27874|27853.1|27849.5|181
1599728100000|2020-09-10 08:55:00|27867.6|27864|27851.1|27847.5|27871.1|27867.5|27848.6|27845|193
1599728400000|2020-09-10 09:00:00|27852.1|27848.5|27866.1|27862.5|27872.6|27869|27823.1|27819.5|526
1599728700000|2020-09-10 09:05:00|27866.6|27863|27893.1|27889.5|27903.6|27900|27859.6|27856|425
1599729000000|2020-09-10 09:10:00|27892.6|27889|27905.1|27901.5|27921.6|27918|27892.1|27888.5|314
1599729300000|2020-09-10 09:15:00|27904.6|27901|27888.1|27884.5|27910.1|27906.5|27881.1|27877.5|282
1599729600000|2020-09-10 09:20:00|27889.1|27885.5|27884.1|27880.5|27893.1|27889.5|27876.1|27872.5|175
1599729900000|2020-09-10 09:25:00|27883.6|27880|27880.1|27876.5|27897.1|27893.5|27873.6|27870|264
1599730200000|2020-09-10 09:30:00|27880.6|27877|27909.1|27905.5|27910.1|27906.5|27873.1|27869.5|216
1599730500000|2020-09-10 09:35:00|27908.1|27904.5|27903.1|27899.5|27912.1|27908.5|27899.1|27895.5|147
1599730800000|2020-09-10 09:40:00|27903.6|27900|27891.1|27887.5|27904.6|27901|27886.1|27882.5|177
1599731100000|2020-09-10 09:45:00|27891.6|27888|27904.1|27900.5|27905.6|27902|27881.6|27878|199
1599731400000|2020-09-10 09:50:00|27903.6|27900|27909.1|27905.5|27921.6|27918|27893.6|27890|317
1599731700000|2020-09-10 09:55:00|27908.6|27905|27913.1|27909.5|27921.1|27917.5|27902.1|27898.5|226
1599732000000|2020-09-10 10:00:00|27912.1|27908.5|27931.6|27928|27938.1|27934.5|27907.1|27903.5|439
1599732300000|2020-09-10 10:05:00|27931.1|27927.5|27956.1|27952.5|27973.1|27969.5|27928.1|27924.5|511
1599732600000|2020-09-10 10:10:00|27956.6|27953|27947.6|27944|27970.6|27967|27941.1|27937.5|315
1599732900000|2020-09-10 10:15:00|27947.1|27943.5|27936.6|27933|27964.1|27960.5|27936.1|27932.5|244
1599733200000|2020-09-10 10:20:00|27936.1|27932.5|27908.1|27904.5|27937.6|27934|27908.1|27904.5|328
1599733500000|2020-09-10 10:25:00|27908.6|27905|27884.1|27880.5|27909.6|27906|27875.6|27872|524
1599733800000|2020-09-10 10:30:00|27883.6|27880|27853.1|27849.5|27892.6|27889|27850.6|27847|316
1599734100000|2020-09-10 10:35:00|27852.6|27849|27833.1|27829.5|27857.6|27854|27811.1|27807.5|761
1599734400000|2020-09-10 10:40:00|27833.6|27830|27837.6|27834|27848.6|27845|27822.1|27818.5|573
1599734700000|2020-09-10 10:45:00|27838.1|27834.5|27843.1|27839.5|27846.1|27842.5|27821.1|27817.5|441
1599735000000|2020-09-10 10:50:00|27843.6|27840|27841.6|27838|27852.1|27848.5|27834.1|27830.5|381
1599735300000|2020-09-10 10:55:00|27841.1|27837.5|27811.1|27807.5|27851.6|27848|27810.1|27806.5|374
1599735600000|2020-09-10 11:00:00|27812.1|27808.5|27868.1|27864.5|27872.1|27868.5|27812.1|27808.5|724
1599735900000|2020-09-10 11:05:00|27867.6|27864|27822.6|27819|27875.6|27872|27821.1|27817.5|483
1599736200000|2020-09-10 11:10:00|27823.1|27819.5|27823.6|27820|27842.6|27839|27813.1|27809.5|446
1599736500000|2020-09-10 11:15:00|27823.1|27819.5|27803.6|27800|27823.6|27820|27797.6|27794|502
1599736800000|2020-09-10 11:20:00|27804.1|27800.5|27816.6|27813|27832.6|27829|27797.1|27793.5|360
1599737100000|2020-09-10 11:25:00|27817.1|27813.5|27846.1|27842.5|27850.6|27847|27815.6|27812|294
1599737400000|2020-09-10 11:30:00|27846.6|27843|27836.6|27833|27846.6|27843|27819.6|27816|236
1599737700000|2020-09-10 11:35:00|27837.1|27833.5|27819.6|27816|27850.1|27846.5|27810.1|27806.5|381
1599738000000|2020-09-10 11:40:00|27820.1|27816.5|27826.1|27822.5|27846.1|27842.5|27811.6|27808|277
1599738300000|2020-09-10 11:45:00|27826.6|27823|27851.6|27848|27855.1|27851.5|27826.6|27823|214
1599738600000|2020-09-10 11:50:00|27851.1|27847.5|27876.6|27873|27885.1|27881.5|27845.6|27842|490
1599738900000|2020-09-10 11:55:00|27877.1|27873.5|27888.1|27884.5|27900.1|27896.5|27872.6|27869|321
1599739200000|2020-09-10 12:00:00|27887.6|27884|27893.1|27889.5|27894.6|27891|27860.6|27857|471
1599739500000|2020-09-10 12:05:00|27893.6|27890|27897.1|27893.5|27918.1|27914.5|27874.1|27870.5|953
1599739800000|2020-09-10 12:10:00|27896.6|27893|27882.6|27879|27901.1|27897.5|27870.1|27866.5|652
1599740100000|2020-09-10 12:15:00|27883.1|27879.5|27898.1|27894.5|27904.6|27901|27862.1|27858.5|554
1599740400000|2020-09-10 12:20:00|27898.6|27895|27914.1|27910.5|27916.1|27912.5|27889.6|27886|414
1599740700000|2020-09-10 12:25:00|27914.6|27911|27902.1|27898.5|27918.1|27914.5|27895.6|27892|472
1599741000000|2020-09-10 12:30:00|27901.6|27898|27866.6|27863|27911.1|27907.5|27859.1|27855.5|942
1599741300000|2020-09-10 12:35:00|27867.1|27863.5|27929.1|27925.5|27937.1|27933.5|27859.1|27855.5|1182
1599741600000|2020-09-10 12:40:00|27929.6|27926|27960.1|27956.5|27967.6|27964|27929.6|27926|836
1599741900000|2020-09-10 12:45:00|27959.6|27956|28033.6|28030|28036.1|28032.5|27958.1|27954.5|1148
1599742200000|2020-09-10 12:50:00|28033.1|28029.5|27999.6|27996|28037.6|28034|27997.6|27994|955
1599742500000|2020-09-10 12:55:00|27999.1|27995.5|27985.1|27981.5|28009.1|28005.5|27974.6|27971|780
1599742800000|2020-09-10 13:00:00|27984.6|27981|27998.1|27994.5|28014.1|28010.5|27976.6|27973|596
1599743100000|2020-09-10 13:05:00|27997.6|27994|28051.6|28048|28075.1|28071.5|27994.1|27990.5|1175
1599743400000|2020-09-10 13:10:00|28051.1|28047.5|28036.1|28032.5|28063.6|28060|28033.6|28030|685
1599743700000|2020-09-10 13:15:00|28034.1|28030.5|28060.1|28056.5|28064.1|28060.5|28034.1|28030.5|485
1599744000000|2020-09-10 13:20:00|28060.6|28057|28062.6|28059|28068.6|28065|28052.6|28049|520
1599744300000|2020-09-10 13:25:00|28062.1|28058.5|28063.1|28059.5|28070.1|28066.5|28056.6|28053|599
1599744600000|2020-09-10 13:30:00|28063.6|28060|28145.5|28143.1|28148.5|28146.1|28045|28042.6|4689
1599744900000|2020-09-10 13:35:00|28144.5|28142.1|28136.5|28134.1|28145.5|28143.1|28090|28087.6|3269
1599745200000|2020-09-10 13:40:00|28136|28133.6|28154|28151.6|28158.5|28156.1|28124.5|28122.1|2826
1599745500000|2020-09-10 13:45:00|28154.5|28152.1|28121|28118.6|28173|28170.6|28121|28118.6|2292
1599745800000|2020-09-10 13:50:00|28121.5|28119.1|28120.5|28118.1|28139.5|28137.1|28079|28076.6|2769
1599746100000|2020-09-10 13:55:00|28119.5|28117.1|28091|28088.6|28149.5|28147.1|28081.5|28079.1|2263
1599746400000|2020-09-10 14:00:00|28090.5|28088.1|28134|28131.6|28136.5|28134.1|28078.5|28076.1|1672
1599746700000|2020-09-10 14:05:00|28134.5|28132.1|28091.5|28089.1|28144.5|28142.1|28079|28076.6|1749
1599747000000|2020-09-10 14:10:00|28092|28089.6|28081|28078.6|28096.5|28094.1|28051.5|28049.1|2346
1599747300000|2020-09-10 14:15:00|28080.5|28078.1|28111.5|28109.1|28119.5|28117.1|28076.5|28074.1|1458
1599747600000|2020-09-10 14:20:00|28112|28109.6|28096.5|28094.1|28127.5|28125.1|28086.5|28084.1|1401
1599747900000|2020-09-10 14:25:00|28098|28095.6|28029|28026.6|28098.5|28096.1|28029|28026.6|1988
1599748200000|2020-09-10 14:30:00|28028|28025.6|28082|28079.6|28101|28098.6|28027.5|28025.1|1582
1599748500000|2020-09-10 14:35:00|28082.5|28080.1|28093|28090.6|28102|28099.6|28072|28069.6|956
1599748800000|2020-09-10 14:40:00|28093.5|28091.1|28059|28056.6|28108.5|28106.1|28059|28056.6|1502
1599749100000|2020-09-10 14:45:00|28055.5|28053.1|27953.5|27951.1|28065|28062.6|27933|27930.6|4192
1599749400000|2020-09-10 14:50:00|27953|27950.6|27971|27968.6|27995.5|27993.1|27938|27935.6|2127
1599749700000|2020-09-10 14:55:00|27970|27967.6|27841|27838.6|27979.5|27977.1|27829|27826.6|4142
1599750000000|2020-09-10 15:00:00|27842|27839.6|27883|27880.6|27883|27880.6|27791|27788.6|3753
1599750300000|2020-09-10 15:05:00|27882.5|27880.1|27912.5|27910.1|27928.5|27926.1|27868|27865.6|1843
1599750600000|2020-09-10 15:10:00|27912|27909.6|27943|27940.6|27951.5|27949.1|27877|27874.6|1925
1599750900000|2020-09-10 15:15:00|27942|27939.6|27910|27907.6|27954|27951.6|27834|27831.6|3053
1599751200000|2020-09-10 15:20:00|27909|27906.6|27969|27966.6|27978|27975.6|27908|27905.6|2045
1599751500000|2020-09-10 15:25:00|27971|27968.6|27999.5|27997.1|28000|27997.6|27955|27952.6|1697
1599751800000|2020-09-10 15:30:00|27998.5|27996.1|27953|27950.6|28000|27997.6|27949|27946.6|1528
1599752100000|2020-09-10 15:35:00|27954.5|27952.1|27968|27965.6|27988|27985.6|27944|27941.6|1065
1599752400000|2020-09-10 15:40:00|27967|27964.6|27965|27962.6|27988|27985.6|27953.5|27951.1|763
1599752700000|2020-09-10 15:45:00|27963|27960.6|27987|27984.6|27987|27984.6|27917|27914.6|1207
1599753000000|2020-09-10 15:50:00|27986.5|27984.1|27930|27927.6|27990|27987.6|27930|27927.6|974
1599753300000|2020-09-10 15:55:00|27931|27928.6|27882|27879.6|27935|27932.6|27862|27859.6|1831
1599753600000|2020-09-10 16:00:00|27884|27881.6|27861|27858.6|27920.5|27918.1|27834|27831.6|1782
1599753900000|2020-09-10 16:05:00|27861.5|27859.1|27878|27875.6|27906|27903.6|27856|27853.6|1763
1599754200000|2020-09-10 16:10:00|27877|27874.6|27875.5|27873.1|27921|27918.6|27868.5|27866.1|1168
1599754500000|2020-09-10 16:15:00|27875|27872.6|27886|27883.6|27902.5|27900.1|27839|27836.6|1084
1599754800000|2020-09-10 16:20:00|27886.5|27884.1|27836|27833.6|27890|27887.6|27819|27816.6|1579
1599755100000|2020-09-10 16:25:00|27836.5|27834.1|27855|27852.6|27856|27853.6|27814.5|27812.1|969
1599755400000|2020-09-10 16:30:00|27854|27851.6|27834|27831.6|27876.5|27874.1|27832.5|27830.1|1407
1599755700000|2020-09-10 16:35:00|27833.5|27831.1|27747.5|27745.1|27834|27831.6|27737.5|27735.1|3341
1599756000000|2020-09-10 16:40:00|27746.8|27744.4|27738.3|27735.9|27789.3|27786.9|27736.3|27733.9|1301
1599756300000|2020-09-10 16:45:00|27737.3|27734.9|27752.8|27750.4|27771.8|27769.4|27736.3|27733.9|1419
1599756600000|2020-09-10 16:50:00|27752.3|27749.9|27798.3|27795.9|27808.3|27805.9|27744.3|27741.9|2463
1599756900000|2020-09-10 16:55:00|27797.8|27795.4|27808.3|27805.9|27826.8|27824.4|27797.8|27795.4|2855
1599757200000|2020-09-10 17:00:00|27808.8|27806.4|27837.3|27834.9|27845.8|27843.4|27792.3|27789.9|1056
1599757500000|2020-09-10 17:05:00|27836.8|27834.4|27853.3|27850.9|27854.8|27852.4|27813.8|27811.4|953
1599757800000|2020-09-10 17:10:00|27852.8|27850.4|27842.8|27840.4|27869.3|27866.9|27833.3|27830.9|570
1599758100000|2020-09-10 17:15:00|27842.3|27839.9|27900.3|27897.9|27900.3|27897.9|27842.3|27839.9|915
1599758400000|2020-09-10 17:20:00|27899.3|27896.9|27866.8|27864.4|27899.8|27897.4|27866.3|27863.9|946
1599758700000|2020-09-10 17:25:00|27867.3|27864.9|27827.8|27825.4|27878.8|27876.4|27815.8|27813.4|1256
1599759000000|2020-09-10 17:30:00|27828.3|27825.9|27855.8|27853.4|27874.8|27872.4|27824.8|27822.4|914
1599759300000|2020-09-10 17:35:00|27856.3|27853.9|27816.8|27814.4|27876.8|27874.4|27812.3|27809.9|926
1599759600000|2020-09-10 17:40:00|27815.3|27812.9|27798.3|27795.9|27824.8|27822.4|27791.8|27789.4|740
1599759900000|2020-09-10 17:45:00|27797.3|27794.9|27802.3|27799.9|27821.3|27818.9|27779.8|27777.4|2726
1599760200000|2020-09-10 17:50:00|27801.8|27799.4|27765.8|27763.4|27812.3|27809.9|27760.8|27758.4|1544
1599760500000|2020-09-10 17:55:00|27766.3|27763.9|27774.3|27771.9|27804.8|27802.4|27763.3|27760.9|2217
1599760800000|2020-09-10 18:00:00|27772.3|27769.9|27833.8|27831.4|27833.8|27831.4|27766.3|27763.9|1433
1599761100000|2020-09-10 18:05:00|27833.3|27830.9|27818.3|27815.9|27836.8|27834.4|27793.3|27790.9|919
1599761400000|2020-09-10 18:10:00|27819.3|27816.9|27772.8|27770.4|27836.3|27833.9|27772.3|27769.9|730
1599761700000|2020-09-10 18:15:00|27773.3|27770.9|27717.3|27714.9|27782.3|27779.9|27701.3|27698.9|2369
1599762000000|2020-09-10 18:20:00|27716.8|27714.4|27658.8|27656.4|27741.3|27738.9|27656.8|27654.4|3032
1599762300000|2020-09-10 18:25:00|27657.8|27655.4|27565.3|27562.9|27705.3|27702.9|27560.3|27557.9|4556
1599762600000|2020-09-10 18:30:00|27564.8|27562.4|27605.8|27603.4|27627.3|27624.9|27545.8|27543.4|3803
1599762900000|2020-09-10 18:35:00|27605.3|27602.9|27649.3|27646.9|27651.3|27648.9|27579.3|27576.9|3619
1599763200000|2020-09-10 18:40:00|27647.3|27644.9|27563.8|27561.4|27647.3|27644.9|27559.3|27556.9|2363
1599763500000|2020-09-10 18:45:00|27564.3|27561.9|27662.8|27660.4|27678.3|27675.9|27560.3|27557.9|2675
1599763800000|2020-09-10 18:50:00|27661.3|27658.9|27615.3|27612.9|27676.8|27674.4|27600.3|27597.9|3033
1599764100000|2020-09-10 18:55:00|27613.8|27611.4|27682.3|27679.9|27701.3|27698.9|27611.8|27609.4|1934
1599764400000|2020-09-10 19:00:00|27682.8|27680.4|27637.3|27634.9|27689.3|27686.9|27627.3|27624.9|1540
1599764700000|2020-09-10 19:05:00|27637.8|27635.4|27593.8|27591.4|27671.8|27669.4|27588.3|27585.9|1830
1599765000000|2020-09-10 19:10:00|27593.3|27590.9|27585.3|27582.9|27618.8|27616.4|27556.3|27553.9|1669
1599765300000|2020-09-10 19:15:00|27586.3|27583.9|27499.3|27496.9|27586.3|27583.9|27498.3|27495.9|2495
1599765600000|2020-09-10 19:20:00|27499.8|27497.4|27483.8|27481.4|27544.8|27542.4|27473.3|27470.9|2173
1599765900000|2020-09-10 19:25:00|27482.3|27479.9|27534.8|27532.4|27551.3|27548.9|27445.8|27443.4|2157
1599766200000|2020-09-10 19:30:00|27533.8|27531.4|27568.3|27565.9|27590.3|27587.9|27498.8|27496.4|2566
1599766500000|2020-09-10 19:35:00|27567.8|27565.4|27577.8|27575.4|27580.8|27578.4|27511.3|27508.9|1732
1599766800000|2020-09-10 19:40:00|27576.3|27573.9|27625.3|27622.9|27659.8|27657.4|27561.3|27558.9|1627
1599767100000|2020-09-10 19:45:00|27624.8|27622.4|27528.3|27525.9|27636.3|27633.9|27505.3|27502.9|1945
1599767400000|2020-09-10 19:50:00|27529.3|27526.9|27600.3|27597.9|27619.3|27616.9|27504.3|27501.9|3382
1599767700000|2020-09-10 19:55:00|27599.8|27597.4|27541.3|27538.9|27632.8|27630.4|27522.3|27519.9|4422
1599768000000|2020-09-10 20:00:00|27533.1|27530.7|27529.8|27525|27575.3|27570.5|27513.3|27508.5|2709
1599768300000|2020-09-10 20:05:00|27528.3|27523.5|27545.8|27541|27570.8|27566|27519.8|27515|801
1599768600000|2020-09-10 20:10:00|27546.8|27542|27548.7|27538.9|27579.3|27574.5|27532.8|27528|588
1599768900000|2020-09-10 20:15:00|27550.2|27540.4|27543.5|27533.7|27553.4|27543.6|27541.9|27532.1|12
1599769200000|2020-09-10 20:20:00|27534.1|27524.3|27547.6|27537.8|27552.4|27542.6|27534.1|27524.3|0
1599769500000|2020-09-10 20:25:00|27546.1|27536.3|27554|27544.2|27558.1|27548.3|27545.2|27535.4|0
1599769800000|2020-09-10 20:30:00|27553.8|27549|27601.8|27597|27601.8|27597|27545.8|27541|226
1599770100000|2020-09-10 20:35:00|27602.8|27598|27556.8|27552|27602.8|27598|27553.8|27549|98
1599770400000|2020-09-10 20:40:00|27559.8|27555|27549.8|27545|27561.8|27557|27533.8|27529|37
1599770700000|2020-09-10 20:45:00|27550.8|27546|27543.8|27539|27550.8|27546|27543.8|27539|38
1599771000000|2020-09-10 20:50:00|27548.8|27544|27556.8|27552|27556.8|27552|27543.8|27539|67
1599771300000|2020-09-10 20:55:00|27555.8|27551|27563.7|27553.9|27566.8|27562|27548.8|27544|129
1599771600000|2020-09-10 21:00:00|27564.9|27555.1|27565.3|27555.5|27568.9|27559.1|27559.8|27550|0
1599771900000|2020-09-10 21:05:00|27565.4|27555.6|27553.7|27543.9|27565.7|27555.9|27552.9|27543.1|0
1599772200000|2020-09-10 21:10:00|27553.8|27544|27546|27536.2|27553.8|27544|27544.1|27534.3|0
1599772500000|2020-09-10 21:15:00|27545.9|27536.1|27553.1|27543.3|27558.7|27548.9|27545.9|27536.1|0
1599772800000|2020-09-10 21:20:00|27554|27544.2|27554.6|27544.8|27557.4|27547.6|27552.5|27542.7|0
1599773100000|2020-09-10 21:25:00|27553.1|27543.3|27552.6|27542.8|27554.1|27544.3|27548.1|27538.3|0
1599773400000|2020-09-10 21:30:00|27554.1|27544.3|27553.2|27543.4|27554.7|27544.9|27549.5|27539.7|0
1599773700000|2020-09-10 21:35:00|27553.3|27543.5|27558.5|27548.7|27560.5|27550.7|27552.7|27542.9|0
1599774000000|2020-09-10 21:40:00|27558.8|27549|27555.7|27545.9|27562.1|27552.3|27555.7|27545.9|0
1599774300000|2020-09-10 21:45:00|27555.9|27546.1|27563.2|27553.4|27563.2|27553.4|27553.2|27543.4|0
1599774600000|2020-09-10 21:50:00|27562.1|27552.3|27563.5|27553.7|27564.4|27554.6|27559.8|27550|0
1599774900000|2020-09-10 21:55:00|27564.4|27554.6|27566.6|27556.8|27577.5|27567.7|27563.6|27553.8|0
1599775200000|2020-09-10 22:00:00|27583.8|27579|27598.8|27594|27636.8|27632|27582.8|27578|242
1599775500000|2020-09-10 22:05:00|27600.3|27595.5|27607.8|27603|27630.3|27625.5|27600.3|27595.5|86
1599775800000|2020-09-10 22:10:00|27608.3|27603.5|27616.3|27611.5|27618.3|27613.5|27589.8|27585|89
1599776100000|2020-09-10 22:15:00|27616.8|27612|27627.8|27623|27630.3|27625.5|27613.8|27609|63
1599776400000|2020-09-10 22:20:00|27628.8|27624|27607.3|27602.5|27628.8|27624|27593.3|27588.5|88
1599776700000|2020-09-10 22:25:00|27606.8|27602|27616.8|27612|27618.8|27614|27591.8|27587|54
1599777000000|2020-09-10 22:30:00|27618.3|27613.5|27628.8|27624|27630.3|27625.5|27616.3|27611.5|79
1599777300000|2020-09-10 22:35:00|27628.3|27623.5|27630.8|27626|27636.3|27631.5|27621.3|27616.5|225
1599777600000|2020-09-10 22:40:00|27631.3|27626.5|27632.3|27627.5|27633.8|27629|27602.8|27598|249
1599777900000|2020-09-10 22:45:00|27630.3|27625.5|27628.3|27623.5|27638.8|27634|27625.8|27621|44
1599778200000|2020-09-10 22:50:00|27627.3|27622.5|27637.8|27633|27645.8|27641|27623.3|27618.5|257
1599778500000|2020-09-10 22:55:00|27637.3|27632.5|27615.3|27610.5|27637.8|27633|27611.8|27607|84
1599778800000|2020-09-10 23:00:00|27618.8|27614|27619.8|27615|27633.8|27629|27603.8|27599|389
1599779100000|2020-09-10 23:05:00|27620.8|27616|27627.8|27623|27634.8|27630|27620.8|27616|24
1599779400000|2020-09-10 23:10:00|27628.3|27623.5|27640.3|27635.5|27645.3|27640.5|27625.8|27621|31
1599779700000|2020-09-10 23:15:00|27639.8|27635|27631.3|27626.5|27646.8|27642|27625.8|27621|47
1599780000000|2020-09-10 23:20:00|27631.8|27627|27631.3|27626.5|27634.8|27630|27617.3|27612.5|20
1599780300000|2020-09-10 23:25:00|27630.8|27626|27634.8|27630|27637.3|27632.5|27615.8|27611|16
1599780600000|2020-09-10 23:30:00|27633.8|27629|27657.3|27652.5|27666.3|27661.5|27632.8|27628|260
1599780900000|2020-09-10 23:35:00|27658.3|27653.5|27643.3|27638.5|27665.3|27660.5|27643.3|27638.5|146
1599781200000|2020-09-10 23:40:00|27643.8|27639|27643.8|27639|27643.8|27639|27634.3|27629.5|43
1599781500000|2020-09-10 23:45:00|27643.3|27638.5|27624.3|27619.5|27643.3|27638.5|27621.3|27616.5|92
1599781800000|2020-09-10 23:50:00|27623.8|27619|27620.8|27616|27641.8|27637|27620.8|27616|58
1599782100000|2020-09-10 23:55:00|27620.3|27615.5|27613.8|27609|27622.3|27617.5|27610.8|27606|98
1599782400000|2020-09-11 00:00:00|27612.8|27608|27594.8|27590|27637.3|27632.5|27579.8|27575|245
1599782700000|2020-09-11 00:05:00|27593.8|27589|27597.3|27592.5|27613.3|27608.5|27579.8|27575|195
1599783000000|2020-09-11 00:10:00|27597.8|27593|27607.3|27602.5|27607.3|27602.5|27576.8|27572|72
1599783300000|2020-09-11 00:15:00|27606.3|27601.5|27664.8|27660|27673.3|27668.5|27605.3|27600.5|240
1599783600000|2020-09-11 00:20:00|27664.3|27659.5|27668.8|27664|27682.3|27677.5|27661.8|27657|143
1599783900000|2020-09-11 00:25:00|27669.8|27665|27670.3|27665.5|27681.3|27676.5|27666.8|27662|42
1599784200000|2020-09-11 00:30:00|27669.8|27665|27688.3|27683.5|27690.3|27685.5|27666.8|27662|103
1599784500000|2020-09-11 00:35:00|27687.8|27683|27675.3|27670.5|27687.8|27683|27659.8|27655|147
1599784800000|2020-09-11 00:40:00|27675.8|27671|27659.8|27655|27682.8|27678|27658.8|27654|32
1599785100000|2020-09-11 00:45:00|27660.3|27655.5|27673.8|27669|27686.8|27682|27660.3|27655.5|77
1599785400000|2020-09-11 00:50:00|27674.3|27669.5|27666.8|27662|27682.3|27677.5|27661.8|27657|72
1599785700000|2020-09-11 00:55:00|27665.8|27661|27672.8|27668|27688.3|27683.5|27661.3|27656.5|56
1599786000000|2020-09-11 01:00:00|27673.3|27668.5|27706.8|27702|27709.3|27704.5|27668.8|27664|169
1599786300000|2020-09-11 01:05:00|27707.8|27703|27697.3|27692.5|27707.8|27703|27687.8|27683|213
1599786600000|2020-09-11 01:10:00|27696.3|27691.5|27711.8|27707|27713.8|27709|27691.8|27687|128
1599786900000|2020-09-11 01:15:00|27712.3|27707.5|27703.3|27698.5|27716.8|27712|27697.3|27692.5|110
1599787200000|2020-09-11 01:20:00|27702.8|27698|27697.3|27692.5|27704.8|27700|27689.3|27684.5|34
1599787500000|2020-09-11 01:25:00|27697.8|27693|27698.3|27693.5|27705.3|27700.5|27689.8|27685|36
1599787800000|2020-09-11 01:30:00|27698.8|27694|27715.8|27711|27716.3|27711.5|27685.3|27680.5|146
1599788100000|2020-09-11 01:35:00|27716.3|27711.5|27683.8|27679|27722.3|27717.5|27678.8|27674|232
1599788400000|2020-09-11 01:40:00|27683.3|27678.5|27669.3|27664.5|27689.8|27685|27669.3|27664.5|64
1599788700000|2020-09-11 01:45:00|27671.3|27666.5|27674.3|27669.5|27675.8|27671|27659.8|27655|128
1599789000000|2020-09-11 01:50:00|27672.8|27668|27687.3|27682.5|27688.8|27684|27669.8|27665|47
1599789300000|2020-09-11 01:55:00|27687.8|27683|27704.8|27700|27715.8|27711|27683.3|27678.5|229
1599789600000|2020-09-11 02:00:00|27704.3|27699.5|27705.3|27700.5|27715.3|27710.5|27701.8|27697|62
1599789900000|2020-09-11 02:05:00|27705.8|27701|27714.3|27709.5|27717.3|27712.5|27705.3|27700.5|83
1599790200000|2020-09-11 02:10:00|27712.8|27708|27710.8|27706|27717.3|27712.5|27700.8|27696|99
1599790500000|2020-09-11 02:15:00|27710.3|27705.5|27715.8|27711|27717.3|27712.5|27677.3|27672.5|393
1599790800000|2020-09-11 02:20:00|27715.3|27710.5|27711.8|27707|27721.3|27716.5|27705.3|27700.5|141
1599791100000|2020-09-11 02:25:00|27711.3|27706.5|27710.8|27706|27719.3|27714.5|27709.8|27705|51
1599791400000|2020-09-11 02:30:00|27711.3|27706.5|27719.8|27715|27719.8|27715|27710.8|27706|31
1599791700000|2020-09-11 02:35:00|27720.3|27715.5|27698.8|27694|27722.8|27718|27698.8|27694|70
1599792000000|2020-09-11 02:40:00|27699.3|27694.5|27710.8|27706|27714.8|27710|27695.8|27691|79
1599792300000|2020-09-11 02:45:00|27710.3|27705.5|27703.3|27698.5|27710.3|27705.5|27691.8|27687|56
1599792600000|2020-09-11 02:50:00|27702.8|27698|27693.8|27689|27713.8|27709|27691.8|27687|52
1599792900000|2020-09-11 02:55:00|27693.3|27688.5|27692.8|27688|27693.8|27689|27682.3|27677.5|101
1599793200000|2020-09-11 03:00:00|27692.3|27687.5|27696.8|27692|27706.3|27701.5|27689.8|27685|57
1599793500000|2020-09-11 03:05:00|27696.3|27691.5|27701.3|27696.5|27701.3|27696.5|27685.8|27681|16
1599793800000|2020-09-11 03:10:00|27702.3|27697.5|27688.8|27684|27702.3|27697.5|27686.8|27682|67
1599794100000|2020-09-11 03:15:00|27688.3|27683.5|27682.3|27677.5|27688.3|27683.5|27679.8|27675|39
1599794400000|2020-09-11 03:20:00|27682.8|27678|27689.8|27685|27698.8|27694|27682.3|27677.5|18
1599794700000|2020-09-11 03:25:00|27690.3|27685.5|27687.8|27683|27691.3|27686.5|27682.3|27677.5|14
1599795000000|2020-09-11 03:30:00|27686.8|27682|27695.8|27691|27699.8|27695|27682.3|27677.5|151
1599795300000|2020-09-11 03:35:00|27695.3|27690.5|27696.8|27692|27702.8|27698|27693.8|27689|20
1599795600000|2020-09-11 03:40:00|27696.3|27691.5|27705.8|27701|27708.3|27703.5|27696.3|27691.5|19
1599795900000|2020-09-11 03:45:00|27705.3|27700.5|27695.3|27690.5|27705.3|27700.5|27691.8|27687|16
1599796200000|2020-09-11 03:50:00|27695.8|27691|27695.8|27691|27699.8|27695|27693.8|27689|8
1599796500000|2020-09-11 03:55:00|27694.3|27689.5|27695.8|27691|27698.8|27694|27686.8|27682|12
1599796800000|2020-09-11 04:00:00|27694.8|27690|27704.8|27700|27707.8|27703|27693.8|27689|47
1599797100000|2020-09-11 04:05:00|27705.3|27700.5|27709.3|27704.5|27711.3|27706.5|27697.8|27693|42
1599797400000|2020-09-11 04:10:00|27709.8|27705|27707.8|27703|27713.3|27708.5|27701.8|27697|31
1599797700000|2020-09-11 04:15:00|27708.8|27704|27717.8|27713|27717.8|27713|27707.8|27703|60
1599798000000|2020-09-11 04:20:00|27718.3|27713.5|27724.3|27719.5|27727.3|27722.5|27716.8|27712|66
1599798300000|2020-09-11 04:25:00|27724.8|27720|27730.3|27725.5|27738.8|27734|27724.8|27720|131
1599798600000|2020-09-11 04:30:00|27730.8|27726|27714.3|27709.5|27730.8|27726|27712.3|27707.5|99
1599798900000|2020-09-11 04:35:00|27714.8|27710|27716.3|27711.5|27719.3|27714.5|27708.8|27704|49
1599799200000|2020-09-11 04:40:00|27717.3|27712.5|27716.3|27711.5|27727.8|27723|27713.8|27709|48
1599799500000|2020-09-11 04:45:00|27716.8|27712|27719.3|27714.5|27725.3|27720.5|27715.3|27710.5|32
1599799800000|2020-09-11 04:50:00|27720.3|27715.5|27724.3|27719.5|27724.8|27720|27719.3|27714.5|19
1599800100000|2020-09-11 04:55:00|27723.8|27719|27716.8|27712|27729.3|27724.5|27715.8|27711|24
1599800400000|2020-09-11 05:00:00|27716.3|27711.5|27723.3|27718.5|27723.8|27719|27708.8|27704|62
1599800700000|2020-09-11 05:05:00|27722.8|27718|27727.8|27723|27731.8|27727|27722.8|27718|39
1599801000000|2020-09-11 05:10:00|27728.3|27723.5|27733.3|27728.5|27735.8|27731|27727.8|27723|49
1599801300000|2020-09-11 05:15:00|27733.8|27729|27733.8|27729|27742.3|27737.5|27731.3|27726.5|69
1599801600000|2020-09-11 05:20:00|27734.3|27729.5|27734.8|27730|27736.8|27732|27731.3|27726.5|17
1599801900000|2020-09-11 05:25:00|27734.3|27729.5|27742.8|27738|27743.8|27739|27729.8|27725|51
1599802200000|2020-09-11 05:30:00|27743.3|27738.5|27752.3|27747.5|27753.3|27748.5|27737.8|27733|78
1599802500000|2020-09-11 05:35:00|27752.8|27748|27748.3|27743.5|27757.3|27752.5|27746.8|27742|100
1599802800000|2020-09-11 05:40:00|27748.8|27744|27751.8|27747|27754.8|27750|27744.8|27740|107
1599803100000|2020-09-11 05:45:00|27752.8|27748|27744.3|27739.5|27753.8|27749|27738.3|27733.5|74
1599803400000|2020-09-11 05:50:00|27744.8|27740|27747.8|27743|27751.3|27746.5|27742.8|27738|60
1599803700000|2020-09-11 05:55:00|27747.3|27742.5|27739.3|27734.5|27751.8|27747|27739.3|27734.5|42
1599804000000|2020-09-11 06:00:00|27738.7|27735.1|27705.2|27701.6|27739.7|27736.1|27704.7|27701.1|226
1599804300000|2020-09-11 06:05:00|27706.2|27702.6|27706.2|27702.6|27708.7|27705.1|27693.7|27690.1|288
1599804600000|2020-09-11 06:10:00|27706.7|27703.1|27710.7|27707.1|27722.7|27719.1|27703.7|27700.1|188
1599804900000|2020-09-11 06:15:00|27710.2|27706.6|27710.2|27706.6|27714.7|27711.1|27702.7|27699.1|80
1599805200000|2020-09-11 06:20:00|27709.7|27706.1|27702.7|27699.1|27713.2|27709.6|27695.7|27692.1|99
1599805500000|2020-09-11 06:25:00|27702.2|27698.6|27704.7|27701.1|27722.7|27719.1|27699.7|27696.1|187
1599805800000|2020-09-11 06:30:00|27704.2|27700.6|27703.7|27700.1|27724.2|27720.6|27701.7|27698.1|116
1599806100000|2020-09-11 06:35:00|27701.7|27698.1|27690.7|27687.1|27702.2|27698.6|27680.7|27677.1|220
1599806400000|2020-09-11 06:40:00|27691.2|27687.6|27686.2|27682.6|27694.7|27691.1|27652.7|27649.1|424
1599806700000|2020-09-11 06:45:00|27685.7|27682.1|27679.7|27676.1|27702.2|27698.6|27674.2|27670.6|314
1599807000000|2020-09-11 06:50:00|27679.2|27675.6|27692.2|27688.6|27693.7|27690.1|27675.2|27671.6|93
1599807300000|2020-09-11 06:55:00|27690.7|27687.1|27697.2|27693.6|27700.7|27697.1|27684.7|27681.1|120
1599807600000|2020-09-11 07:00:00|27696.2|27692.6|27691.2|27687.6|27704.2|27700.6|27660.7|27657.1|389
1599807900000|2020-09-11 07:05:00|27690.7|27687.1|27709.2|27705.6|27713.2|27709.6|27688.2|27684.6|179
1599808200000|2020-09-11 07:10:00|27710.7|27707.1|27704.2|27700.6|27712.7|27709.1|27687.7|27684.1|156
1599808500000|2020-09-11 07:15:00|27703.2|27699.6|27730.2|27726.6|27732.2|27728.6|27684.2|27680.6|227
1599808800000|2020-09-11 07:20:00|27729.7|27726.1|27770.7|27767.1|27772.7|27769.1|27726.2|27722.6|262
1599809100000|2020-09-11 07:25:00|27769.7|27766.1|27750.7|27747.1|27786.7|27783.1|27749.7|27746.1|294
1599809400000|2020-09-11 07:30:00|27752.2|27748.6|27733.2|27729.6|27759.7|27756.1|27729.7|27726.1|219
1599809700000|2020-09-11 07:35:00|27734.2|27730.6|27707.7|27704.1|27734.2|27730.6|27707.7|27704.1|149
1599810000000|2020-09-11 07:40:00|27708.7|27705.1|27693.7|27690.1|27716.2|27712.6|27671.2|27667.6|219
1599810300000|2020-09-11 07:45:00|27693.2|27689.6|27663.7|27660.1|27711.2|27707.6|27657.2|27653.6|231
1599810600000|2020-09-11 07:50:00|27663.2|27659.6|27687.2|27683.6|27689.7|27686.1|27653.2|27649.6|192
1599810900000|2020-09-11 07:55:00|27686.7|27683.1|27669.7|27666.1|27687.2|27683.6|27655.2|27651.6|178
1599811200000|2020-09-11 08:00:00|27668.2|27664.6|27699.7|27696.1|27704.7|27701.1|27663.7|27660.1|153
1599811500000|2020-09-11 08:05:00|27700.2|27696.6|27733.7|27730.1|27737.2|27733.6|27683.7|27680.1|224
1599811800000|2020-09-11 08:10:00|27734.2|27730.6|27734.2|27730.6|27755.2|27751.6|27723.2|27719.6|283
1599812100000|2020-09-11 08:15:00|27734.7|27731.1|27743.2|27739.6|27749.7|27746.1|27722.2|27718.6|239
1599812400000|2020-09-11 08:20:00|27744.2|27740.6|27733.7|27730.1|27752.2|27748.6|27733.7|27730.1|169
1599812700000|2020-09-11 08:25:00|27734.2|27730.6|27721.7|27718.1|27742.7|27739.1|27715.7|27712.1|198
1599813000000|2020-09-11 08:30:00|27722.2|27718.6|27738.7|27735.1|27742.7|27739.1|27713.2|27709.6|169
1599813300000|2020-09-11 08:35:00|27738.2|27734.6|27739.7|27736.1|27753.7|27750.1|27733.2|27729.6|147
1599813600000|2020-09-11 08:40:00|27738.7|27735.1|27738.2|27734.6|27758.2|27754.6|27731.2|27727.6|114
1599813900000|2020-09-11 08:45:00|27738.7|27735.1|27724.2|27720.6|27743.2|27739.6|27712.7|27709.1|162
1599814200000|2020-09-11 08:50:00|27724.7|27721.1|27724.7|27721.1|27743.7|27740.1|27716.2|27712.6|121
1599814500000|2020-09-11 08:55:00|27725.2|27721.6|27706.2|27702.6|27728.2|27724.6|27692.7|27689.1|204
1599814800000|2020-09-11 09:00:00|27705.7|27702.1|27705.7|27702.1|27710.2|27706.6|27690.7|27687.1|131
1599815100000|2020-09-11 09:05:00|27706.2|27702.6|27739.2|27735.6|27744.2|27740.6|27703.7|27700.1|245
1599815400000|2020-09-11 09:10:00|27738.7|27735.1|27734.7|27731.1|27739.7|27736.1|27718.7|27715.1|167
1599815700000|2020-09-11 09:15:00|27735.2|27731.6|27742.7|27739.1|27744.2|27740.6|27714.7|27711.1|117
1599816000000|2020-09-11 09:20:00|27743.2|27739.6|27744.7|27741.1|27750.7|27747.1|27721.7|27718.1|119
1599816300000|2020-09-11 09:25:00|27744.2|27740.6|27750.2|27746.6|27753.2|27749.6|27737.7|27734.1|86
1599816600000|2020-09-11 09:30:00|27750.7|27747.1|27750.2|27746.6|27755.2|27751.6|27733.2|27729.6|105
1599816900000|2020-09-11 09:35:00|27752.7|27749.1|27762.7|27759.1|27769.2|27765.6|27752.7|27749.1|179
1599817200000|2020-09-11 09:40:00|27761.7|27758.1|27747.7|27744.1|27766.2|27762.6|27742.2|27738.6|85
1599817500000|2020-09-11 09:45:00|27749.2|27745.6|27737.7|27734.1|27753.7|27750.1|27734.2|27730.6|95
1599817800000|2020-09-11 09:50:00|27738.2|27734.6|27741.7|27738.1|27758.2|27754.6|27736.7|27733.1|78
1599818100000|2020-09-11 09:55:00|27742.2|27738.6|27771.2|27767.6|27771.2|27767.6|27734.7|27731.1|100
1599818400000|2020-09-11 10:00:00|27770.7|27767.1|27733.7|27730.1|27777.7|27774.1|27721.7|27718.1|204
1599818700000|2020-09-11 10:05:00|27732.7|27729.1|27737.2|27733.6|27744.7|27741.1|27723.7|27720.1|131
1599819000000|2020-09-11 10:10:00|27737.7|27734.1|27704.7|27701.1|27740.2|27736.6|27700.7|27697.1|151
1599819300000|2020-09-11 10:15:00|27703.7|27700.1|27705.7|27702.1|27719.2|27715.6|27695.2|27691.6|116
1599819600000|2020-09-11 10:20:00|27705.2|27701.6|27727.7|27724.1|27738.7|27735.1|27697.7|27694.1|158
1599819900000|2020-09-11 10:25:00|27727.2|27723.6|27727.2|27723.6|27735.2|27731.6|27714.7|27711.1|105
1599820200000|2020-09-11 10:30:00|27727.7|27724.1|27754.7|27751.1|27758.2|27754.6|27724.2|27720.6|125
1599820500000|2020-09-11 10:35:00|27755.2|27751.6|27764.2|27760.6|27765.2|27761.6|27744.2|27740.6|210
1599820800000|2020-09-11 10:40:00|27763.7|27760.1|27760.2|27756.6|27773.2|27769.6|27745.2|27741.6|153
1599821100000|2020-09-11 10:45:00|27759.7|27756.1|27738.7|27735.1|27776.2|27772.6|27732.2|27728.6|266
1599821400000|2020-09-11 10:50:00|27739.7|27736.1|27739.7|27736.1|27760.2|27756.6|27736.7|27733.1|104
1599821700000|2020-09-11 10:55:00|27738.7|27735.1|27738.7|27735.1|27747.7|27744.1|27727.7|27724.1|100
1599822000000|2020-09-11 11:00:00|27738.2|27734.6|27737.2|27733.6|27745.7|27742.1|27723.7|27720.1|97
1599822300000|2020-09-11 11:05:00|27737.7|27734.1|27741.7|27738.1|27755.7|27752.1|27724.7|27721.1|107
1599822600000|2020-09-11 11:10:00|27738.7|27735.1|27753.7|27750.1|27764.7|27761.1|27738.7|27735.1|103
1599822900000|2020-09-11 11:15:00|27753.2|27749.6|27747.7|27744.1|27764.2|27760.6|27735.7|27732.1|67
1599823200000|2020-09-11 11:20:00|27748.2|27744.6|27717.2|27713.6|27759.7|27756.1|27714.2|27710.6|71
1599823500000|2020-09-11 11:25:00|27717.7|27714.1|27696.2|27692.6|27723.2|27719.6|27687.7|27684.1|256
1599823800000|2020-09-11 11:30:00|27695.7|27692.1|27687.7|27684.1|27705.7|27702.1|27674.7|27671.1|190
1599824100000|2020-09-11 11:35:00|27688.2|27684.6|27699.7|27696.1|27708.2|27704.6|27684.7|27681.1|203
1599824400000|2020-09-11 11:40:00|27700.2|27696.6|27687.7|27684.1|27704.2|27700.6|27676.7|27673.1|203
1599824700000|2020-09-11 11:45:00|27688.2|27684.6|27707.2|27703.6|27714.7|27711.1|27685.2|27681.6|161
1599825000000|2020-09-11 11:50:00|27706.7|27703.1|27705.7|27702.1|27709.7|27706.1|27679.2|27675.6|167
1599825300000|2020-09-11 11:55:00|27706.2|27702.6|27692.2|27688.6|27710.2|27706.6|27682.2|27678.6|165
1599825600000|2020-09-11 12:00:00|27690.7|27687.1|27687.2|27683.6|27707.7|27704.1|27675.7|27672.1|142
1599825900000|2020-09-11 12:05:00|27688.2|27684.6|27689.7|27686.1|27701.7|27698.1|27675.7|27672.1|264
1599826200000|2020-09-11 12:10:00|27691.2|27687.6|27695.7|27692.1|27698.7|27695.1|27663.2|27659.6|391
1599826500000|2020-09-11 12:15:00|27695.2|27691.6|27685.7|27682.1|27709.7|27706.1|27679.7|27676.1|233
1599826800000|2020-09-11 12:20:00|27686.2|27682.6|27677.2|27673.6|27697.2|27693.6|27673.7|27670.1|121
1599827100000|2020-09-11 12:25:00|27676.2|27672.6|27662.2|27658.6|27684.7|27681.1|27661.7|27658.1|181
1599827400000|2020-09-11 12:30:00|27662.7|27659.1|27624.2|27620.6|27680.7|27677.1|27620.2|27616.6|439
1599827700000|2020-09-11 12:35:00|27623.2|27619.6|27638.7|27635.1|27642.7|27639.1|27598.2|27594.6|518
1599828000000|2020-09-11 12:40:00|27630.7|27627.1|27656.7|27653.1|27659.2|27655.6|27622.7|27619.1|629
1599828300000|2020-09-11 12:45:00|27657.2|27653.6|27638.2|27634.6|27662.7|27659.1|27637.2|27633.6|473
1599828600000|2020-09-11 12:50:00|27639.2|27635.6|27645.2|27641.6|27654.7|27651.1|27635.7|27632.1|405
1599828900000|2020-09-11 12:55:00|27645.7|27642.1|27632.2|27628.6|27650.7|27647.1|27629.2|27625.6|185
1599829200000|2020-09-11 13:00:00|27631.7|27628.1|27648.7|27645.1|27654.7|27651.1|27629.7|27626.1|239
1599829500000|2020-09-11 13:05:00|27649.2|27645.6|27641.7|27638.1|27658.7|27655.1|27633.2|27629.6|166
1599829800000|2020-09-11 13:10:00|27638.7|27635.1|27664.2|27660.6|27667.7|27664.1|27631.2|27627.6|305
1599830100000|2020-09-11 13:15:00|27663.2|27659.6|27680.7|27677.1|27689.7|27686.1|27659.7|27656.1|527
1599830400000|2020-09-11 13:20:00|27680.2|27676.6|27677.2|27673.6|27693.2|27689.6|27672.7|27669.1|344
1599830700000|2020-09-11 13:25:00|27676.7|27673.1|27645.7|27642.1|27677.2|27673.6|27643.2|27639.6|444
1599831000000|2020-09-11 13:30:00|27645.1|27642.7|27627.1|27624.7|27713.1|27710.7|27621.1|27618.7|2301
1599831300000|2020-09-11 13:35:00|27627.6|27625.2|27638.6|27636.2|27667.1|27664.7|27599.6|27597.2|1845
1599831600000|2020-09-11 13:40:00|27640.1|27637.7|27629.6|27627.2|27651.6|27649.2|27565.6|27563.2|1376
1599831900000|2020-09-11 13:45:00|27627.6|27625.2|27687.1|27684.7|27690.1|27687.7|27610.6|27608.2|1088
1599832200000|2020-09-11 13:50:00|27686.6|27684.2|27678.6|27676.2|27721.1|27718.7|27661.6|27659.2|1889
1599832500000|2020-09-11 13:55:00|27679.1|27676.7|27590.6|27588.2|27689.6|27687.2|27574.6|27572.2|1639
1599832800000|2020-09-11 14:00:00|27588.1|27585.7|27629.6|27627.2|27633.6|27631.2|27573.1|27570.7|1931
1599833100000|2020-09-11 14:05:00|27628.6|27626.2|27634.6|27632.2|27680.1|27677.7|27607.1|27604.7|2277
1599833400000|2020-09-11 14:10:00|27634.7|27632.3|27645.2|27642.8|27650.2|27647.8|27568.2|27565.8|1769
1599833700000|2020-09-11 14:15:00|27644.7|27642.3|27687.2|27684.8|27701.2|27698.8|27600.7|27598.3|1961
1599834000000|2020-09-11 14:20:00|27688.2|27685.8|27716.2|27713.8|27725.7|27723.3|27676.7|27674.3|1078
1599834300000|2020-09-11 14:25:00|27715.7|27713.3|27690.2|27687.8|27736.7|27734.3|27679.2|27676.8|1043
1599834600000|2020-09-11 14:30:00|27690.7|27688.3|27669.7|27667.3|27726.7|27724.3|27654.7|27652.3|932
1599834900000|2020-09-11 14:35:00|27671.7|27669.3|27703.7|27701.3|27718.7|27716.3|27650.7|27648.3|1313
1599835200000|2020-09-11 14:40:00|27703.2|27700.8|27764.7|27762.3|27764.7|27762.3|27697.2|27694.8|1325
1599835500000|2020-09-11 14:45:00|27767.7|27765.3|27781.2|27778.8|27784.2|27781.8|27745.2|27742.8|1025
1599835800000|2020-09-11 14:50:00|27780.2|27777.8|27769.2|27766.8|27797.7|27795.3|27763.7|27761.3|657
1599836100000|2020-09-11 14:55:00|27772.2|27769.8|27718.2|27715.8|27780.7|27778.3|27715.7|27713.3|1274
1599836400000|2020-09-11 15:00:00|27718.7|27716.3|27796.2|27793.8|27802.7|27800.3|27711.2|27708.8|1049
1599836700000|2020-09-11 15:05:00|27795.7|27793.3|27828.7|27826.3|27832.2|27829.8|27792.2|27789.8|973
1599837000000|2020-09-11 15:10:00|27829.7|27827.3|27806.7|27804.3|27829.7|27827.3|27796.2|27793.8|709
1599837300000|2020-09-11 15:15:00|27806.2|27803.8|27810.2|27807.8|27828.2|27825.8|27774.2|27771.8|931
1599837600000|2020-09-11 15:20:00|27810.7|27808.3|27752.7|27750.3|27818.2|27815.8|27730.2|27727.8|1178
1599837900000|2020-09-11 15:25:00|27753.2|27750.8|27736.7|27734.3|27763.2|27760.8|27717.2|27714.8|1089
1599838200000|2020-09-11 15:30:00|27736.2|27733.8|27693.7|27691.3|27737.7|27735.3|27676.2|27673.8|1130
1599838500000|2020-09-11 15:35:00|27691.2|27688.8|27708.2|27705.8|27711.2|27708.8|27673.7|27671.3|604
1599838800000|2020-09-11 15:40:00|27708.7|27706.3|27709.7|27707.3|27715.7|27713.3|27684.7|27682.3|516
1599839100000|2020-09-11 15:45:00|27710.2|27707.8|27721.2|27718.8|27737.7|27735.3|27696.7|27694.3|535
1599839400000|2020-09-11 15:50:00|27721.7|27719.3|27707.2|27704.8|27731.2|27728.8|27699.7|27697.3|378
1599839700000|2020-09-11 15:55:00|27706.7|27704.3|27698.7|27696.3|27724.7|27722.3|27696.2|27693.8|392
1599840000000|2020-09-11 16:00:00|27699.2|27696.8|27730.2|27727.8|27741.2|27738.8|27664.2|27661.8|1593
1599840300000|2020-09-11 16:05:00|27729.2|27726.8|27748.2|27745.8|27759.7|27757.3|27724.2|27721.8|618
1599840600000|2020-09-11 16:10:00|27747.7|27745.3|27743.7|27741.3|27763.2|27760.8|27730.2|27727.8|1022
1599840900000|2020-09-11 16:15:00|27742.2|27739.8|27757.7|27755.3|27759.2|27756.8|27723.2|27720.8|606
1599841200000|2020-09-11 16:20:00|27757.2|27754.8|27780.7|27778.3|27786.2|27783.8|27755.7|27753.3|1286
1599841500000|2020-09-11 16:25:00|27781.7|27779.3|27745.7|27743.3|27781.7|27779.3|27743.7|27741.3|382
1599841800000|2020-09-11 16:30:00|27745.2|27742.8|27683.7|27681.3|27745.2|27742.8|27679.2|27676.8|783
1599842100000|2020-09-11 16:35:00|27682.2|27679.8|27671.7|27669.3|27704.7|27702.3|27660.2|27657.8|794
1599842400000|2020-09-11 16:40:00|27672.6|27670.2|27636.1|27633.7|27673.6|27671.2|27621.6|27619.2|1224
1599842700000|2020-09-11 16:45:00|27635.6|27633.2|27659.6|27657.2|27661.6|27659.2|27624.6|27622.2|801
1599843000000|2020-09-11 16:50:00|27659.1|27656.7|27672.6|27670.2|27688.6|27686.2|27658.6|27656.2|496
1599843300000|2020-09-11 16:55:00|27672.1|27669.7|27597.1|27594.7|27683.1|27680.7|27590.1|27587.7|1151
1599843600000|2020-09-11 17:00:00|27597.6|27595.2|27593.1|27590.7|27624.6|27622.2|27591.6|27589.2|1405
1599843900000|2020-09-11 17:05:00|27593.6|27591.2|27554.6|27552.2|27603.1|27600.7|27527.6|27525.2|745
1599844200000|2020-09-11 17:10:00|27554.1|27551.7|27538.1|27535.7|27557.6|27555.2|27521.6|27519.2|1190
1599844500000|2020-09-11 17:15:00|27537.1|27534.7|27538.6|27536.2|27574.6|27572.2|27488.1|27485.7|1116
1599844800000|2020-09-11 17:20:00|27540.6|27538.2|27529.1|27526.7|27553.6|27551.2|27520.1|27517.7|1299
1599845100000|2020-09-11 17:25:00|27530.1|27527.7|27503.1|27500.7|27545.6|27543.2|27492.1|27489.7|916
1599845400000|2020-09-11 17:30:00|27502.1|27499.7|27475.1|27472.7|27509.1|27506.7|27449.1|27446.7|1246
1599845700000|2020-09-11 17:35:00|27474.1|27471.7|27517.1|27514.7|27525.1|27522.7|27474.1|27471.7|679
1599846000000|2020-09-11 17:40:00|27518.6|27516.2|27535.1|27532.7|27557.1|27554.7|27497.1|27494.7|631
1599846300000|2020-09-11 17:45:00|27534.6|27532.2|27535.6|27533.2|27553.6|27551.2|27514.6|27512.2|704
1599846600000|2020-09-11 17:50:00|27535.1|27532.7|27533.6|27531.2|27565.6|27563.2|27520.1|27517.7|957
1599846900000|2020-09-11 17:55:00|27532.6|27530.2|27483.6|27481.2|27544.1|27541.7|27483.1|27480.7|826
1599847200000|2020-09-11 18:00:00|27486.6|27484.2|27501.1|27498.7|27510.6|27508.2|27448.6|27446.2|818
1599847500000|2020-09-11 18:05:00|27501.6|27499.2|27546.1|27543.7|27553.6|27551.2|27492.1|27489.7|816
1599847800000|2020-09-11 18:10:00|27545.6|27543.2|27582.6|27580.2|27593.1|27590.7|27532.1|27529.7|893
1599848100000|2020-09-11 18:15:00|27583.6|27581.2|27563.6|27561.2|27592.1|27589.7|27557.1|27554.7|417
1599848400000|2020-09-11 18:20:00|27564.6|27562.2|27580.1|27577.7|27583.6|27581.2|27533.6|27531.2|720
1599848700000|2020-09-11 18:25:00|27579.1|27576.7|27551.1|27548.7|27593.6|27591.2|27550.1|27547.7|439
1599849000000|2020-09-11 18:30:00|27551.6|27549.2|27603.6|27601.2|27618.6|27616.2|27550.6|27548.2|1168
1599849300000|2020-09-11 18:35:00|27605.1|27602.7|27651.6|27649.2|27661.6|27659.2|27598.1|27595.7|1402
1599849600000|2020-09-11 18:40:00|27654.1|27651.7|27663.1|27660.7|27673.1|27670.7|27619.6|27617.2|960
1599849900000|2020-09-11 18:45:00|27661.6|27659.2|27625.1|27622.7|27663.1|27660.7|27622.1|27619.7|1116
1599850200000|2020-09-11 18:50:00|27625.6|27623.2|27672.1|27669.7|27673.6|27671.2|27618.1|27615.7|703
1599850500000|2020-09-11 18:55:00|27671.6|27669.2|27638.6|27636.2|27684.6|27682.2|27637.1|27634.7|620
1599850800000|2020-09-11 19:00:00|27638.1|27635.7|27612.6|27610.2|27654.6|27652.2|27598.6|27596.2|791
1599851100000|2020-09-11 19:05:00|27612.1|27609.7|27571.6|27569.2|27627.6|27625.2|27568.1|27565.7|1038
1599851400000|2020-09-11 19:10:00|27570.6|27568.2|27593.1|27590.7|27602.1|27599.7|27549.1|27546.7|603
1599851700000|2020-09-11 19:15:00|27593.6|27591.2|27661.1|27658.7|27673.1|27670.7|27592.6|27590.2|727
1599852000000|2020-09-11 19:20:00|27659.7|27657.3|27710.2|27707.8|27729.2|27726.8|27651.7|27649.3|3022
1599852300000|2020-09-11 19:25:00|27710.7|27708.3|27729.2|27726.8|27741.7|27739.3|27696.2|27693.8|626
1599852600000|2020-09-11 19:30:00|27729.7|27727.3|27748.2|27745.8|27773.2|27770.8|27729.2|27726.8|922
1599852900000|2020-09-11 19:35:00|27747.7|27745.3|27690.2|27687.8|27752.7|27750.3|27672.7|27670.3|1165
1599853200000|2020-09-11 19:40:00|27690.7|27688.3|27694.7|27692.3|27710.7|27708.3|27665.7|27663.3|999
1599853500000|2020-09-11 19:45:00|27693.2|27690.8|27694.2|27691.8|27716.7|27714.3|27661.2|27658.8|1256
1599853800000|2020-09-11 19:50:00|27688.2|27685.8|27661.7|27659.3|27717.2|27714.8|27660.7|27658.3|689
1599854100000|2020-09-11 19:55:00|27662.7|27660.3|27661.7|27659.3|27684.7|27682.3|27645.7|27643.3|2785
1599854400000|2020-09-11 20:00:00|27662.2|27659.8|27621.7|27616.9|27681.7|27676.9|27620.7|27615.9|1280
1599854700000|2020-09-11 20:05:00|27621.2|27616.4|27616.2|27611.4|27628.7|27623.9|27587.7|27582.9|446
1599855000000|2020-09-11 20:10:00|27616.7|27611.9|27618.4|27608.6|27634.2|27629.4|27601.2|27596.4|424
1599855300000|2020-09-11 20:15:00|27619.3|27609.5|27631.9|27622.1|27632.1|27622.3|27615.8|27606|0
1599855600000|2020-09-11 20:20:00|27633.1|27623.3|27639.1|27629.3|27640.1|27630.3|27632.1|27622.3|0
1599855900000|2020-09-11 20:25:00|27639.3|27629.5|27632.1|27622.3|27639.3|27629.5|27631.9|27622.1|0
1599856200000|2020-09-11 20:30:00|27615.7|27610.9|27621.7|27616.9|27629.7|27624.9|27608.7|27603.9|117
1599856500000|2020-09-11 20:35:00|27624.7|27619.9|27628.7|27623.9|27633.7|27628.9|27624.7|27619.9|27
1599856800000|2020-09-11 20:40:00|27629.7|27624.9|27617.7|27612.9|27630.7|27625.9|27617.7|27612.9|27
1599857100000|2020-09-11 20:45:00|27620.7|27615.9|27624.7|27619.9|27629.7|27624.9|27620.7|27615.9|22
1599857400000|2020-09-11 20:50:00|27626.7|27621.9|27629.7|27624.9|27629.7|27624.9|27622.7|27617.9|19
1599857700000|2020-09-11 20:55:00|27626.7|27621.9|27643.8|27634|27645.3|27638.9|27624.7|27619.9|81
1600034400000|2020-09-13 22:00:00|27720.7|27715.9|27744.2|27739.4|27768.2|27763.4|27713.2|27708.4|139
1600034700000|2020-09-13 22:05:00|27744.7|27739.9|27750.2|27745.4|27750.2|27745.4|27735.2|27730.4|24
1600035000000|2020-09-13 22:10:00|27751.2|27746.4|27767.2|27762.4|27772.7|27767.9|27747.2|27742.4|51
1600035300000|2020-09-13 22:15:00|27773.2|27768.4|27760.7|27755.9|27775.7|27770.9|27757.2|27752.4|43
1600035600000|2020-09-13 22:20:00|27760.2|27755.4|27764.2|27759.4|27769.7|27764.9|27752.2|27747.4|25
1600035900000|2020-09-13 22:25:00|27762.7|27757.9|27766.7|27761.9|27775.7|27770.9|27756.2|27751.4|86
1600036200000|2020-09-13 22:30:00|27767.2|27762.4|27778.7|27773.9|27779.7|27774.9|27767.2|27762.4|67
1600036500000|2020-09-13 22:35:00|27778.2|27773.4|27785.7|27780.9|27787.7|27782.9|27774.7|27769.9|25
1600036800000|2020-09-13 22:40:00|27786.2|27781.4|27787.2|27782.4|27791.2|27786.4|27780.2|27775.4|47
1600037100000|2020-09-13 22:45:00|27785.7|27780.9|27797.2|27792.4|27797.2|27792.4|27785.7|27780.9|39
1600037400000|2020-09-13 22:50:00|27794.7|27789.9|27792.2|27787.4|27797.7|27792.9|27789.2|27784.4|27
1600037700000|2020-09-13 22:55:00|27792.7|27787.9|27783.7|27778.9|27793.7|27788.9|27783.2|27778.4|18
1600038000000|2020-09-13 23:00:00|27783.2|27778.4|27767.2|27762.4|27785.7|27780.9|27765.7|27760.9|59
1600038300000|2020-09-13 23:05:00|27768.2|27763.4|27769.2|27764.4|27772.2|27767.4|27758.2|27753.4|61
1600038600000|2020-09-13 23:10:00|27769.7|27764.9|27767.7|27762.9|27770.2|27765.4|27755.2|27750.4|25
1600038900000|2020-09-13 23:15:00|27767.2|27762.4|27745.2|27740.4|27768.2|27763.4|27742.2|27737.4|44
1600039200000|2020-09-13 23:20:00|27745.7|27740.9|27758.7|27753.9|27761.2|27756.4|27745.2|27740.4|38
1600039500000|2020-09-13 23:25:00|27758.2|27753.4|27765.7|27760.9|27765.7|27760.9|27757.7|27752.9|20
1600039800000|2020-09-13 23:30:00|27765.2|27760.4|27765.7|27760.9|27771.2|27766.4|27760.2|27755.4|165
1600040100000|2020-09-13 23:35:00|27765.2|27760.4|27777.2|27772.4|27777.7|27772.9|27763.7|27758.9|44
1600040400000|2020-09-13 23:40:00|27777.7|27772.9|27766.2|27761.4|27777.7|27772.9|27766.2|27761.4|74
1600040700000|2020-09-13 23:45:00|27766.7|27761.9|27773.2|27768.4|27773.2|27768.4|27758.7|27753.9|57
1600041000000|2020-09-13 23:50:00|27777.2|27772.4|27811.2|27806.4|27813.7|27808.9|27777.2|27772.4|188
1600041300000|2020-09-13 23:55:00|27810.7|27805.9|27811.2|27806.4|27816.7|27811.9|27809.2|27804.4|58
1600041600000|2020-09-14 00:00:00|27811.7|27806.9|27805.2|27800.4|27813.2|27808.4|27803.2|27798.4|84
1600041900000|2020-09-14 00:05:00|27805.7|27800.9|27813.2|27808.4|27816.7|27811.9|27805.7|27800.9|49
1600042200000|2020-09-14 00:10:00|27812.7|27807.9|27802.7|27797.9|27817.2|27812.4|27802.7|27797.9|47
1600042500000|2020-09-14 00:15:00|27803.2|27798.4|27801.7|27796.9|27806.7|27801.9|27789.7|27784.9|62
1600042800000|2020-09-14 00:20:00|27801.2|27796.4|27789.7|27784.9|27801.2|27796.4|27786.2|27781.4|44
1600043100000|2020-09-14 00:25:00|27790.2|27785.4|27788.2|27783.4|27793.7|27788.9|27781.7|27776.9|46
1600043400000|2020-09-14 00:30:00|27787.7|27782.9|27782.7|27777.9|27787.7|27782.9|27773.2|27768.4|20
1600043700000|2020-09-14 00:35:00|27782.2|27777.4|27790.2|27785.4|27793.2|27788.4|27781.7|27776.9|25
1600044000000|2020-09-14 00:40:00|27789.7|27784.9|27799.2|27794.4|27802.2|27797.4|27788.7|27783.9|39
1600044300000|2020-09-14 00:45:00|27799.7|27794.9|27803.7|27798.9|27808.7|27803.9|27799.7|27794.9|41
1600044600000|2020-09-14 00:50:00|27803.2|27798.4|27811.7|27806.9|27812.2|27807.4|27802.2|27797.4|48
1600044900000|2020-09-14 00:55:00|27812.2|27807.4|27809.7|27804.9|27823.7|27818.9|27805.2|27800.4|122
1600045200000|2020-09-14 01:00:00|27809.2|27804.4|27825.7|27820.9|27830.7|27825.9|27801.7|27796.9|93
1600045500000|2020-09-14 01:05:00|27826.2|27821.4|27854.2|27849.4|27854.7|27849.9|27821.7|27816.9|118
1600045800000|2020-09-14 01:10:00|27853.7|27848.9|27838.7|27833.9|27853.7|27848.9|27833.7|27828.9|60
1600046100000|2020-09-14 01:15:00|27838.2|27833.4|27834.7|27829.9|27839.7|27834.9|27833.2|27828.4|26
1600046400000|2020-09-14 01:20:00|27830.7|27825.9|27827.2|27822.4|27833.7|27828.9|27822.2|27817.4|32
1600046700000|2020-09-14 01:25:00|27826.7|27821.9|27833.7|27828.9|27837.7|27832.9|27823.7|27818.9|149
1600047000000|2020-09-14 01:30:00|27834.2|27829.4|27846.7|27841.9|27854.7|27849.9|27834.2|27829.4|89
1600047300000|2020-09-14 01:35:00|27847.2|27842.4|27837.2|27832.4|27849.7|27844.9|27834.2|27829.4|26
1600047600000|2020-09-14 01:40:00|27836.7|27831.9|27842.7|27837.9|27848.7|27843.9|27835.2|27830.4|18
1600047900000|2020-09-14 01:45:00|27842.2|27837.4|27853.7|27848.9|27858.7|27853.9|27840.7|27835.9|34
1600048200000|2020-09-14 01:50:00|27854.2|27849.4|27855.7|27850.9|27856.2|27851.4|27847.2|27842.4|28
1600048500000|2020-09-14 01:55:00|27856.2|27851.4|27862.7|27857.9|27864.7|27859.9|27855.7|27850.9|71
1600048800000|2020-09-14 02:00:00|27863.7|27858.9|27867.2|27862.4|27869.2|27864.4|27860.2|27855.4|78
1600049100000|2020-09-14 02:05:00|27867.7|27862.9|27877.7|27872.9|27879.2|27874.4|27867.2|27862.4|88
1600049400000|2020-09-14 02:10:00|27878.2|27873.4|27893.2|27888.4|27893.2|27888.4|27878.2|27873.4|75
1600049700000|2020-09-14 02:15:00|27895.2|27890.4|27895.2|27890.4|27899.2|27894.4|27891.2|27886.4|51
1600050000000|2020-09-14 02:20:00|27894.7|27889.9|27901.2|27896.4|27907.7|27902.9|27891.2|27886.4|354
1600050300000|2020-09-14 02:25:00|27901.7|27896.9|27901.7|27896.9|27913.7|27908.9|27901.2|27896.4|66
1600050600000|2020-09-14 02:30:00|27902.7|27897.9|27892.2|27887.4|27908.2|27903.4|27886.2|27881.4|116
1600050900000|2020-09-14 02:35:00|27892.7|27887.9|27895.2|27890.4|27900.2|27895.4|27888.2|27883.4|86
1600051200000|2020-09-14 02:40:00|27894.7|27889.9|27887.7|27882.9|27898.2|27893.4|27887.7|27882.9|71
1600051500000|2020-09-14 02:45:00|27887.2|27882.4|27889.2|27884.4|27891.2|27886.4|27882.2|27877.4|51
1600051800000|2020-09-14 02:50:00|27889.7|27884.9|27899.7|27894.9|27900.7|27895.9|27889.7|27884.9|40
1600052100000|2020-09-14 02:55:00|27900.2|27895.4|27887.7|27882.9|27900.2|27895.4|27887.2|27882.4|42
1600052400000|2020-09-14 03:00:00|27887.2|27882.4|27901.7|27896.9|27902.7|27897.9|27886.7|27881.9|46
1600052700000|2020-09-14 03:05:00|27902.2|27897.4|27892.7|27887.9|27906.7|27901.9|27892.7|27887.9|44
1600053000000|2020-09-14 03:10:00|27892.2|27887.4|27904.7|27899.9|27909.2|27904.4|27892.2|27887.4|63
1600053300000|2020-09-14 03:15:00|27905.2|27900.4|27919.2|27914.4|27930.2|27925.4|27904.7|27899.9|166
1600053600000|2020-09-14 03:20:00|27919.7|27914.9|27916.7|27911.9|27925.7|27920.9|27914.2|27909.4|63
1600053900000|2020-09-14 03:25:00|27916.2|27911.4|27912.2|27907.4|27916.2|27911.4|27907.2|27902.4|24
1600054200000|2020-09-14 03:30:00|27912.7|27907.9|27910.7|27905.9|27915.2|27910.4|27910.7|27905.9|16
1600054500000|2020-09-14 03:35:00|27910.2|27905.4|27912.2|27907.4|27915.7|27910.9|27908.2|27903.4|30
1600054800000|2020-09-14 03:40:00|27914.2|27909.4|27907.2|27902.4|27917.7|27912.9|27907.2|27902.4|40
1600055100000|2020-09-14 03:45:00|27906.7|27901.9|27905.7|27900.9|27913.2|27908.4|27905.7|27900.9|29
1600055400000|2020-09-14 03:50:00|27905.2|27900.4|27901.7|27896.9|27906.7|27901.9|27901.2|27896.4|37
1600055700000|2020-09-14 03:55:00|27901.2|27896.4|27899.2|27894.4|27905.2|27900.4|27890.7|27885.9|127
1600056000000|2020-09-14 04:00:00|27899.7|27894.9|27894.7|27889.9|27899.7|27894.9|27891.2|27886.4|138
1600056300000|2020-09-14 04:05:00|27894.2|27889.4|27892.2|27887.4|27897.7|27892.9|27885.2|27880.4|77
1600056600000|2020-09-14 04:10:00|27891.7|27886.9|27896.7|27891.9|27901.7|27896.9|27889.7|27884.9|38
1600056900000|2020-09-14 04:15:00|27897.7|27892.9|27900.7|27895.9|27901.2|27896.4|27894.2|27889.4|33
1600057200000|2020-09-14 04:20:00|27900.2|27895.4|27888.2|27883.4|27900.2|27895.4|27886.7|27881.9|45
1600057500000|2020-09-14 04:25:00|27887.7|27882.9|27891.7|27886.9|27894.2|27889.4|27885.2|27880.4|48
1600057800000|2020-09-14 04:30:00|27891.2|27886.4|27900.2|27895.4|27900.2|27895.4|27890.7|27885.9|86
1600058100000|2020-09-14 04:35:00|27899.7|27894.9|27889.2|27884.4|27901.7|27896.9|27887.7|27882.9|49
1600058400000|2020-09-14 04:40:00|27889.7|27884.9|27884.7|27879.9|27893.7|27888.9|27884.7|27879.9|27
1600058700000|2020-09-14 04:45:00|27885.2|27880.4|27882.2|27877.4|27886.7|27881.9|27878.2|27873.4|62
1600059000000|2020-09-14 04:50:00|27881.7|27876.9|27893.2|27888.4|27894.7|27889.9|27880.7|27875.9|184
1600059300000|2020-09-14 04:55:00|27896.2|27891.4|27880.7|27875.9|27898.7|27893.9|27879.2|27874.4|59
1600059600000|2020-09-14 05:00:00|27881.2|27876.4|27877.7|27872.9|27883.2|27878.4|27876.2|27871.4|40
1600059900000|2020-09-14 05:05:00|27877.2|27872.4|27877.7|27872.9|27881.2|27876.4|27876.7|27871.9|34
1600060200000|2020-09-14 05:10:00|27877.2|27872.4|27875.7|27870.9|27878.2|27873.4|27871.2|27866.4|80
1600060500000|2020-09-14 05:15:00|27875.2|27870.4|27871.2|27866.4|27876.2|27871.4|27870.7|27865.9|40
1600060800000|2020-09-14 05:20:00|27870.7|27865.9|27881.7|27876.9|27882.2|27877.4|27870.7|27865.9|134
1600061100000|2020-09-14 05:25:00|27882.2|27877.4|27875.7|27870.9|27887.2|27882.4|27875.7|27870.9|43
1600061400000|2020-09-14 05:30:00|27876.2|27871.4|27868.7|27863.9|27886.2|27881.4|27866.7|27861.9|170
1600061700000|2020-09-14 05:35:00|27867.7|27862.9|27897.2|27892.4|27899.2|27894.4|27867.2|27862.4|172
1600062000000|2020-09-14 05:40:00|27897.7|27892.9|27923.7|27918.9|27926.2|27921.4|27897.7|27892.9|261
1600062300000|2020-09-14 05:45:00|27924.2|27919.4|27928.2|27923.4|27931.2|27926.4|27921.2|27916.4|103
1600062600000|2020-09-14 05:50:00|27927.7|27922.9|27938.7|27933.9|27940.2|27935.4|27920.2|27915.4|177
1600062900000|2020-09-14 05:55:00|27938.2|27933.4|27915.2|27910.4|27940.7|27935.9|27915.2|27910.4|100
1600063200000|2020-09-14 06:00:00|27914.6|27911|27933.1|27929.5|27937.1|27933.5|27914.6|27911|136
1600063500000|2020-09-14 06:05:00|27933.6|27930|27926.1|27922.5|27938.6|27935|27924.1|27920.5|177
1600063800000|2020-09-14 06:10:00|27926.6|27923|27929.1|27925.5|27937.6|27934|27921.6|27918|175
1600064100000|2020-09-14 06:15:00|27929.6|27926|27919.1|27915.5|27930.1|27926.5|27905.6|27902|190
1600064400000|2020-09-14 06:20:00|27918.6|27915|27934.1|27930.5|27942.6|27939|27912.6|27909|155
1600064700000|2020-09-14 06:25:00|27934.6|27931|27915.6|27912|27935.1|27931.5|27914.1|27910.5|135
1600065000000|2020-09-14 06:30:00|27916.6|27913|27910.1|27906.5|27919.6|27916|27905.1|27901.5|87
1600065300000|2020-09-14 06:35:00|27909.6|27906|27906.1|27902.5|27911.1|27907.5|27905.1|27901.5|67
1600065600000|2020-09-14 06:40:00|27905.6|27902|27907.6|27904|27913.6|27910|27900.1|27896.5|91
1600065900000|2020-09-14 06:45:00|27908.1|27904.5|27944.1|27940.5|27946.1|27942.5|27908.1|27904.5|109
1600066200000|2020-09-14 06:50:00|27943.6|27940|27941.1|27937.5|27960.1|27956.5|27939.6|27936|581
1600066500000|2020-09-14 06:55:00|27941.6|27938|27954.6|27951|27963.1|27959.5|27938.6|27935|263
1600066800000|2020-09-14 07:00:00|27954.1|27950.5|27947.1|27943.5|27974.1|27970.5|27943.1|27939.5|522
1600067100000|2020-09-14 07:05:00|27949.1|27945.5|27967.6|27964|27974.1|27970.5|27943.6|27940|428
1600067400000|2020-09-14 07:10:00|27968.1|27964.5|27972.1|27968.5|27976.1|27972.5|27956.6|27953|215
1600067700000|2020-09-14 07:15:00|27971.6|27968|27954.6|27951|27982.6|27979|27951.6|27948|254
1600068000000|2020-09-14 07:20:00|27954.1|27950.5|27967.1|27963.5|27972.1|27968.5|27948.1|27944.5|334
1600068300000|2020-09-14 07:25:00|27966.6|27963|27956.1|27952.5|27975.6|27972|27948.1|27944.5|179
1600068600000|2020-09-14 07:30:00|27956.6|27953|27940.6|27937|27958.6|27955|27931.1|27927.5|435
1600068900000|2020-09-14 07:35:00|27941.1|27937.5|27951.1|27947.5|27952.1|27948.5|27925.1|27921.5|492
1600069200000|2020-09-14 07:40:00|27951.6|27948|27944.1|27940.5|27954.1|27950.5|27931.1|27927.5|180
1600069500000|2020-09-14 07:45:00|27944.6|27941|27960.6|27957|27966.1|27962.5|27938.1|27934.5|171
1600069800000|2020-09-14 07:50:00|27960.1|27956.5|27956.6|27953|27964.1|27960.5|27949.6|27946|118
1600070100000|2020-09-14 07:55:00|27957.1|27953.5|27929.1|27925.5|27964.1|27960.5|27926.1|27922.5|277
1600070400000|2020-09-14 08:00:00|27928.6|27925|27953.6|27950|27961.1|27957.5|27923.1|27919.5|415
1600070700000|2020-09-14 08:05:00|27953.1|27949.5|27928.6|27925|27962.1|27958.5|27926.6|27923|250
1600071000000|2020-09-14 08:10:00|27929.1|27925.5|27943.1|27939.5|27947.1|27943.5|27923.1|27919.5|246
1600071300000|2020-09-14 08:15:00|27943.6|27940|27944.1|27940.5|27950.6|27947|27934.6|27931|173
1600071600000|2020-09-14 08:20:00|27944.6|27941|27921.6|27918|27945.1|27941.5|27917.1|27913.5|396
1600071900000|2020-09-14 08:25:00|27922.1|27918.5|27908.1|27904.5|27928.6|27925|27905.1|27901.5|458
1600072200000|2020-09-14 08:30:00|27906.6|27903|27895.1|27891.5|27915.6|27912|27891.1|27887.5|395
1600072500000|2020-09-14 08:35:00|27894.6|27891|27901.1|27897.5|27906.6|27903|27890.1|27886.5|257
1600072800000|2020-09-14 08:40:00|27902.1|27898.5|27900.1|27896.5|27907.1|27903.5|27879.6|27876|411
1600073100000|2020-09-14 08:45:00|27900.6|27897|27913.1|27909.5|27915.1|27911.5|27892.1|27888.5|338
1600073400000|2020-09-14 08:50:00|27913.6|27910|27879.1|27875.5|27914.1|27910.5|27879.1|27875.5|179
1600073700000|2020-09-14 08:55:00|27877.1|27873.5|27881.6|27878|27888.6|27885|27873.1|27869.5|134
1600074000000|2020-09-14 09:00:00|27881.1|27877.5|27890.6|27887|27893.6|27890|27872.1|27868.5|337
1600074300000|2020-09-14 09:05:00|27891.1|27887.5|27876.6|27873|27896.6|27893|27876.1|27872.5|397
1600074600000|2020-09-14 09:10:00|27875.6|27872|27875.6|27872|27889.1|27885.5|27868.1|27864.5|233
1600074900000|2020-09-14 09:15:00|27876.1|27872.5|27881.1|27877.5|27885.1|27881.5|27870.1|27866.5|107
1600075200000|2020-09-14 09:20:00|27881.6|27878|27903.6|27900|27908.1|27904.5|27864.6|27861|330
1600075500000|2020-09-14 09:25:00|27903.1|27899.5|27906.6|27903|27908.6|27905|27898.6|27895|169
1600075800000|2020-09-14 09:30:00|27906.1|27902.5|27895.1|27891.5|27908.1|27904.5|27892.1|27888.5|107
1600076100000|2020-09-14 09:35:00|27894.6|27891|27849.6|27846|27895.6|27892|27844.1|27840.5|378
1600076400000|2020-09-14 09:40:00|27849.1|27845.5|27822.6|27819|27852.6|27849|27817.6|27814|377
1600076700000|2020-09-14 09:45:00|27822.1|27818.5|27810.6|27807|27822.1|27818.5|27803.1|27799.5|355
1600077000000|2020-09-14 09:50:00|27810.1|27806.5|27823.1|27819.5|27825.1|27821.5|27802.1|27798.5|409
1600077300000|2020-09-14 09:55:00|27822.6|27819|27822.1|27818.5|27831.1|27827.5|27817.6|27814|179
1600077600000|2020-09-14 10:00:00|27821.6|27818|27825.6|27822|27836.1|27832.5|27813.6|27810|278
1600077900000|2020-09-14 10:05:00|27825.1|27821.5|27834.1|27830.5|27841.1|27837.5|27818.1|27814.5|156
1600078200000|2020-09-14 10:10:00|27833.6|27830|27831.6|27828|27841.1|27837.5|27828.6|27825|136
1600078500000|2020-09-14 10:15:00|27832.6|27829|27841.6|27838|27842.1|27838.5|27823.6|27820|85
1600078800000|2020-09-14 10:20:00|27841.1|27837.5|27809.6|27806|27844.1|27840.5|27804.1|27800.5|219
1600079100000|2020-09-14 10:25:00|27809.1|27805.5|27814.1|27810.5|27826.6|27823|27806.1|27802.5|195
1600079400000|2020-09-14 10:30:00|27815.1|27811.5|27829.1|27825.5|27833.1|27829.5|27809.1|27805.5|192
1600079700000|2020-09-14 10:35:00|27828.6|27825|27828.1|27824.5|27834.6|27831|27826.1|27822.5|106
1600080000000|2020-09-14 10:40:00|27829.1|27825.5|27835.6|27832|27844.6|27841|27827.6|27824|126
1600080300000|2020-09-14 10:45:00|27835.1|27831.5|27843.6|27840|27847.6|27844|27828.6|27825|105
1600080600000|2020-09-14 10:50:00|27844.6|27841|27836.1|27832.5|27849.6|27846|27831.1|27827.5|170
1600080900000|2020-09-14 10:55:00|27835.6|27832|27852.1|27848.5|27853.1|27849.5|27828.1|27824.5|290
1600081200000|2020-09-14 11:00:00|27850.6|27847|27841.1|27837.5|27853.6|27850|27835.6|27832|172
1600081500000|2020-09-14 11:05:00|27841.6|27838|27854.6|27851|27857.6|27854|27841.6|27838|128
1600081800000|2020-09-14 11:10:00|27854.1|27850.5|27861.1|27857.5|27864.1|27860.5|27845.1|27841.5|253
1600082100000|2020-09-14 11:15:00|27861.6|27858|27857.1|27853.5|27866.1|27862.5|27854.6|27851|352
1600082400000|2020-09-14 11:20:00|27856.6|27853|27878.1|27874.5|27881.1|27877.5|27853.6|27850|249
1600082700000|2020-09-14 11:25:00|27878.6|27875|27881.1|27877.5|27888.1|27884.5|27876.1|27872.5|289
1600083000000|2020-09-14 11:30:00|27880.6|27877|27875.6|27872|27884.1|27880.5|27866.6|27863|392
1600083300000|2020-09-14 11:35:00|27876.1|27872.5|27876.1|27872.5|27879.1|27875.5|27868.6|27865|376
1600083600000|2020-09-14 11:40:00|27876.6|27873|27853.1|27849.5|27879.6|27876|27852.6|27849|156
1600083900000|2020-09-14 11:45:00|27852.6|27849|27870.1|27866.5|27870.1|27866.5|27852.1|27848.5|670
1600084200000|2020-09-14 11:50:00|27869.6|27866|27869.1|27865.5|27873.6|27870|27862.6|27859|123
1600084500000|2020-09-14 11:55:00|27869.6|27866|27838.6|27835|27870.1|27866.5|27838.6|27835|194
1600084800000|2020-09-14 12:00:00|27839.1|27835.5|27825.1|27821.5|27845.1|27841.5|27822.1|27818.5|650
1600085100000|2020-09-14 12:05:00|27824.6|27821|27837.6|27834|27838.1|27834.5|27819.1|27815.5|199
1600085400000|2020-09-14 12:10:00|27837.1|27833.5|27845.1|27841.5|27851.1|27847.5|27834.1|27830.5|254
1600085700000|2020-09-14 12:15:00|27845.6|27842|27860.1|27856.5|27860.6|27857|27836.6|27833|233
1600086000000|2020-09-14 12:20:00|27859.6|27856|27844.1|27840.5|27868.1|27864.5|27844.1|27840.5|205
1600086300000|2020-09-14 12:25:00|27844.6|27841|27825.1|27821.5|27845.1|27841.5|27822.1|27818.5|197
1600086600000|2020-09-14 12:30:00|27825.6|27822|27828.6|27825|27845.6|27842|27820.1|27816.5|320
1600086900000|2020-09-14 12:35:00|27827.1|27823.5|27853.1|27849.5|27854.1|27850.5|27827.1|27823.5|290
1600087200000|2020-09-14 12:40:00|27853.6|27850|27851.6|27848|27857.1|27853.5|27851.1|27847.5|173
1600087500000|2020-09-14 12:45:00|27852.1|27848.5|27868.1|27864.5|27870.1|27866.5|27844.1|27840.5|299
1600087800000|2020-09-14 12:50:00|27868.6|27865|27850.1|27846.5|27872.6|27869|27846.6|27843|260
1600088100000|2020-09-14 12:55:00|27849.6|27846|27844.6|27841|27856.1|27852.5|27837.1|27833.5|275
1600088400000|2020-09-14 13:00:00|27843.6|27840|27848.1|27844.5|27858.6|27855|27839.6|27836|204
1600088700000|2020-09-14 13:05:00|27848.6|27845|27857.6|27854|27868.1|27864.5|27846.1|27842.5|663
1600089000000|2020-09-14 13:10:00|27858.1|27854.5|27855.1|27851.5|27870.1|27866.5|27854.1|27850.5|542
1600089300000|2020-09-14 13:15:00|27855.6|27852|27837.1|27833.5|27856.6|27853|27830.1|27826.5|370
1600089600000|2020-09-14 13:20:00|27837.6|27834|27840.1|27836.5|27848.6|27845|27836.6|27833|268
1600089900000|2020-09-14 13:25:00|27840.6|27837|27824.1|27820.5|27842.1|27838.5|27824.1|27820.5|425
1600090200000|2020-09-14 13:30:00|27823.5|27821.1|27834.5|27832.1|27877.5|27875.1|27821.5|27819.1|5840
1600090500000|2020-09-14 13:35:00|27835.5|27833.1|27847.5|27845.1|27860.5|27858.1|27803.5|27801.1|3872
1600090800000|2020-09-14 13:40:00|27850.5|27848.1|27891.5|27889.1|27903.5|27901.1|27850.5|27848.1|3444
1600091100000|2020-09-14 13:45:00|27892.5|27890.1|27930.5|27928.1|27933|27930.6|27881.5|27879.1|2889
1600091400000|2020-09-14 13:50:00|27931|27928.6|27943.5|27941.1|27950.5|27948.1|27931|27928.6|2468
1600091700000|2020-09-14 13:55:00|27944|27941.6|27954.5|27952.1|27967.5|27965.1|27931.5|27929.1|3603
1600092000000|2020-09-14 14:00:00|27956|27953.6|27981.5|27979.1|27992.5|27990.1|27943|27940.6|2848
1600092300000|2020-09-14 14:05:00|27982.5|27980.1|28000.5|27998.1|28015|28012.6|27975|27972.6|2118
1600092600000|2020-09-14 14:10:00|28001.5|27999.1|27986.5|27984.1|28013|28010.6|27985.5|27983.1|1485
1600092900000|2020-09-14 14:15:00|27987|27984.6|28047.5|28045.1|28048.5|28046.1|27986|27983.6|2526
1600093200000|2020-09-14 14:20:00|28048|28045.6|28047|28044.6|28061|28058.6|28037.5|28035.1|1695
1600093500000|2020-09-14 14:25:00|28047.5|28045.1|28038|28035.6|28059.5|28057.1|28036.5|28034.1|1351
1600093800000|2020-09-14 14:30:00|28035.5|28033.1|28013.5|28011.1|28042.5|28040.1|28004.5|28002.1|2072
1600094100000|2020-09-14 14:35:00|28013|28010.6|27998.5|27996.1|28024|28021.6|27997|27994.6|1800
1600094400000|2020-09-14 14:40:00|27998|27995.6|28012|28009.6|28029.5|28027.1|27997.5|27995.1|1295
1600094700000|2020-09-14 14:45:00|28011.5|28009.1|28024.5|28022.1|28026|28023.6|28003|28000.6|1219
1600095000000|2020-09-14 14:50:00|28025|28022.6|28007|28004.6|28047|28044.6|28007|28004.6|1214
1600095300000|2020-09-14 14:55:00|28005.5|28003.1|27993.5|27991.1|28011.5|28009.1|27993.5|27991.1|1255
1600095600000|2020-09-14 15:00:00|27993|27990.6|28019.5|28017.1|28022|28019.6|27986|27983.6|1341
1600095900000|2020-09-14 15:05:00|28019|28016.6|28010|28007.6|28027.5|28025.1|28003.5|28001.1|1274
1600096200000|2020-09-14 15:10:00|28009.5|28007.1|27987.5|27985.1|28012.5|28010.1|27975.5|27973.1|1283
1600096500000|2020-09-14 15:15:00|27987|27984.6|27992.5|27990.1|28010.5|28008.1|27986|27983.6|841
1600096800000|2020-09-14 15:20:00|27992|27989.6|28013.5|28011.1|28014|28011.6|27987.5|27985.1|1037
1600097100000|2020-09-14 15:25:00|28013|28010.6|28016|28013.6|28023|28020.6|28009|28006.6|1347
1600097400000|2020-09-14 15:30:00|28016.5|28014.1|28039.5|28037.1|28046|28043.6|28016.5|28014.1|1185
1600097700000|2020-09-14 15:35:00|28040.5|28038.1|28057.5|28055.1|28060|28057.6|28028.5|28026.1|1311
1600098000000|2020-09-14 15:40:00|28058|28055.6|28056.5|28054.1|28064|28061.6|28049|28046.6|872
1600098300000|2020-09-14 15:45:00|28056|28053.6|28029|28026.6|28059|28056.6|28026|28023.6|1166
1600098600000|2020-09-14 15:50:00|28031.5|28029.1|28027.5|28025.1|28044|28041.6|28021.5|28019.1|775
1600098900000|2020-09-14 15:55:00|28027|28024.6|28025|28022.6|28040|28037.6|28021.5|28019.1|653
1600099200000|2020-09-14 16:00:00|28026|28023.6|28038.5|28036.1|28044|28041.6|28015.5|28013.1|771
1600099500000|2020-09-14 16:05:00|28039|28036.6|28046.5|28044.1|28051|28048.6|28030.5|28028.1|598
1600099800000|2020-09-14 16:10:00|28046|28043.6|28026.5|28024.1|28046.5|28044.1|28025.5|28023.1|1844
1600100100000|2020-09-14 16:15:00|28027|28024.6|28032.5|28030.1|28045|28042.6|28019|28016.6|1307
1600100400000|2020-09-14 16:20:00|28032|28029.6|28033.5|28031.1|28048.5|28046.1|28017.5|28015.1|1032
1600100700000|2020-09-14 16:25:00|28033|28030.6|28047.5|28045.1|28049.5|28047.1|28032|28029.6|545
1600101000000|2020-09-14 16:30:00|28048|28045.6|28041|28038.6|28059.5|28057.1|28038.5|28036.1|1014
1600101300000|2020-09-14 16:35:00|28040.5|28038.1|28038.5|28036.1|28051.5|28049.1|28036|28033.6|656
1600101600000|2020-09-14 16:40:00|28038|28035.6|28048.5|28046.1|28056|28053.6|28036.5|28034.1|1330
1600101900000|2020-09-14 16:45:00|28049|28046.6|28038.7|28036.3|28054|28051.6|28038.2|28035.8|603
1600102200000|2020-09-14 16:50:00|28038.2|28035.8|28040.7|28038.3|28060.2|28057.8|28034.2|28031.8|733
1600102500000|2020-09-14 16:55:00|28041.2|28038.8|28059.7|28057.3|28061.2|28058.8|28038.2|28035.8|1389
1600102800000|2020-09-14 17:00:00|28059.2|28056.8|28058.7|28056.3|28087.2|28084.8|28058.7|28056.3|1330
1600103100000|2020-09-14 17:05:00|28059.2|28056.8|28012.7|28010.3|28059.2|28056.8|28010.7|28008.3|1460
1600103400000|2020-09-14 17:10:00|28013.2|28010.8|28026.2|28023.8|28029.2|28026.8|27999.7|27997.3|1707
1600103700000|2020-09-14 17:15:00|28026.7|28024.3|27985.2|27982.8|28026.7|28024.3|27978.2|27975.8|1113
1600104000000|2020-09-14 17:20:00|27984.7|27982.3|27989.2|27986.8|27993.7|27991.3|27968.7|27966.3|820
1600104300000|2020-09-14 17:25:00|27988.7|27986.3|28008.7|28006.3|28009.7|28007.3|27977.2|27974.8|793
1600104600000|2020-09-14 17:30:00|28008.2|28005.8|27984.2|27981.8|28014.7|28012.3|27969.2|27966.8|1409
1600104900000|2020-09-14 17:35:00|27983.7|27981.3|27975.7|27973.3|27992.2|27989.8|27962.2|27959.8|1209
1600105200000|2020-09-14 17:40:00|27976.2|27973.8|27955.2|27952.8|27980.7|27978.3|27954.2|27951.8|1201
1600105500000|2020-09-14 17:45:00|27954.7|27952.3|27987.7|27985.3|27998.7|27996.3|27953.7|27951.3|967
1600105800000|2020-09-14 17:50:00|27988.2|27985.8|28014.2|28011.8|28014.2|28011.8|27988.2|27985.8|772
1600106100000|2020-09-14 17:55:00|28013.7|28011.3|28003.7|28001.3|28018.7|28016.3|28001.7|27999.3|719
1600106400000|2020-09-14 18:00:00|28002.7|28000.3|28009.2|28006.8|28010.7|28008.3|27981.7|27979.3|957
1600106700000|2020-09-14 18:05:00|28009.7|28007.3|28028.7|28026.3|28030.7|28028.3|28007.7|28005.3|825
1600107000000|2020-09-14 18:10:00|28029.2|28026.8|28032.7|28030.3|28035.7|28033.3|28020.7|28018.3|507
1600107300000|2020-09-14 18:15:00|28031.7|28029.3|28028.7|28026.3|28039.2|28036.8|28021.7|28019.3|487
1600107600000|2020-09-14 18:20:00|28029.2|28026.8|28037.7|28035.3|28040.2|28037.8|28013.2|28010.8|763
1600107900000|2020-09-14 18:25:00|28037.2|28034.8|28015.7|28013.3|28037.2|28034.8|28008.7|28006.3|944
1600108200000|2020-09-14 18:30:00|28015.2|28012.8|28016.2|28013.8|28036.7|28034.3|28011.7|28009.3|968
1600108500000|2020-09-14 18:35:00|28015.7|28013.3|28014.7|28012.3|28021.7|28019.3|28006.7|28004.3|477
1600108800000|2020-09-14 18:40:00|28015.2|28012.8|28031.7|28029.3|28048.2|28045.8|28000.2|27997.8|2573
1600109100000|2020-09-14 18:45:00|28032.2|28029.8|28016.7|28014.3|28036.7|28034.3|28005.2|28002.8|1322
1600109400000|2020-09-14 18:50:00|28016.2|28013.8|27989.2|27986.8|28045.2|28042.8|27988.2|27985.8|1162
1600109700000|2020-09-14 18:55:00|27989.7|27987.3|28000.7|27998.3|28007.7|28005.3|27945.7|27943.3|2150
1600110000000|2020-09-14 19:00:00|28001.2|27998.8|27977.7|27975.3|28014.2|28011.8|27962.7|27960.3|1606
1600110300000|2020-09-14 19:05:00|27978.2|27975.8|27984.7|27982.3|27996.2|27993.8|27958.2|27955.8|1641
1600110600000|2020-09-14 19:10:00|27984.2|27981.8|27955.2|27952.8|27984.2|27981.8|27940.7|27938.3|1611
1600110900000|2020-09-14 19:15:00|27954.7|27952.3|27976.7|27974.3|27983.2|27980.8|27934.7|27932.3|2099
1600111200000|2020-09-14 19:20:00|27977.8|27975.4|27919.8|27917.4|27978.8|27976.4|27905.3|27902.9|1276
1600111500000|2020-09-14 19:25:00|27920.3|27917.9|27972.3|27969.9|27974.8|27972.4|27919.3|27916.9|1235
1600111800000|2020-09-14 19:30:00|27972.8|27970.4|27972.8|27970.4|27989.8|27987.4|27940.8|27938.4|3092
1600112100000|2020-09-14 19:35:00|27972.3|27969.9|27996.8|27994.4|28004.3|28001.9|27955.3|27952.9|1658
1600112400000|2020-09-14 19:40:00|27997.3|27994.9|28038.8|28036.4|28048.3|28045.9|27993.3|27990.9|1939
1600112700000|2020-09-14 19:45:00|28038.3|28035.9|28078.3|28075.9|28084.8|28082.4|28030.8|28028.4|1556
1600113000000|2020-09-14 19:50:00|28075.8|28073.4|28030.8|28028.4|28075.8|28073.4|28028.8|28026.4|1716
1600113300000|2020-09-14 19:55:00|28031.8|28029.4|27988.3|27985.9|28036.8|28034.4|27980.8|27978.4|7489
1600113600000|2020-09-14 20:00:00|27989.5|27984.7|28021|28016.2|28022|28017.2|27986|27981.2|1903
1600113900000|2020-09-14 20:05:00|28021.5|28016.7|28030|28025.2|28039.5|28034.7|28018.5|28013.7|907
1600114200000|2020-09-14 20:10:00|28030.5|28025.7|27996.4|27986.6|28032|28027.2|27985|27980.2|783
1600114500000|2020-09-14 20:15:00|27996.3|27986.5|28003.1|27993.3|28003.8|27994|27996.3|27986.5|0
1600114800000|2020-09-14 20:20:00|28004.3|27994.5|28008.7|27998.9|28012.1|28002.3|28002.2|27992.4|0
1600115100000|2020-09-14 20:25:00|28008.8|27999|28009.9|28000.1|28012.2|28002.4|28008.2|27998.4|0
1600115400000|2020-09-14 20:30:00|27991|27986.2|27997|27992.2|27999|27994.2|27981|27976.2|161
1600115700000|2020-09-14 20:35:00|27999|27994.2|27990|27985.2|28002|27997.2|27976|27971.2|85
1600116000000|2020-09-14 20:40:00|27993|27988.2|27977|27972.2|27997|27992.2|27977|27972.2|47
1600116300000|2020-09-14 20:45:00|27976|27971.2|27970|27965.2|27976|27971.2|27964|27959.2|161
1600116600000|2020-09-14 20:50:00|27968|27963.2|27956|27951.2|27969|27964.2|27956|27951.2|69
1600116900000|2020-09-14 20:55:00|27953|27948.2|27963.8|27954|27965.3|27959.2|27950|27945.2|85
1600117200000|2020-09-14 21:00:00|27964.7|27954.9|27968.6|27958.8|27968.6|27958.8|27963.4|27953.6|0
1600117500000|2020-09-14 21:05:00|27968.7|27958.9|27970.4|27960.6|27970.5|27960.7|27968.6|27958.8|0
1600117800000|2020-09-14 21:10:00|27970.5|27960.7|27972|27962.2|27973.2|27963.4|27970.5|27960.7|0
1600118100000|2020-09-14 21:15:00|27971.9|27962.1|27972|27962.2|27972.6|27962.8|27971.8|27962|0
1600118400000|2020-09-14 21:20:00|27971.9|27962.1|27980.5|27970.7|27981.4|27971.6|27970.7|27960.9|0
1600118700000|2020-09-14 21:25:00|27980.7|27970.9|27981.6|27971.8|27982|27972.2|27980.6|27970.8|0
1600119000000|2020-09-14 21:30:00|27982.5|27972.7|27985.8|27976|27985.8|27976|27982.5|27972.7|0
1600119300000|2020-09-14 21:35:00|27985.7|27975.9|27987.6|27977.8|27987.7|27977.9|27985.7|27975.9|0
1600119600000|2020-09-14 21:40:00|27987.7|27977.9|27990.9|27981.1|27991.8|27982|27987.7|27977.9|0
1600119900000|2020-09-14 21:45:00|27990.8|27981|27989.6|27979.8|27990.9|27981.1|27988.8|27979|0
1600120200000|2020-09-14 21:50:00|27989.7|27979.9|27994.4|27984.6|27994.4|27984.6|27989.6|27979.8|0
1600120500000|2020-09-14 21:55:00|27994.5|27984.7|27988.3|27978.5|27996.8|27987|27987.1|27977.3|0
1600120800000|2020-09-14 22:00:00|27964|27959.2|27987.5|27982.7|27993.5|27988.7|27955|27950.2|257
1600121100000|2020-09-14 22:05:00|27989|27984.2|27986|27981.2|27995.5|27990.7|27984.5|27979.7|103
1600121400000|2020-09-14 22:10:00|27986.5|27981.7|27975.5|27970.7|27988|27983.2|27975|27970.2|86
1600121700000|2020-09-14 22:15:00|27975|27970.2|28000.5|27995.7|28001.5|27996.7|27974.5|27969.7|87
1600122000000|2020-09-14 22:20:00|28001|27996.2|28019.5|28014.7|28023.5|28018.7|27999|27994.2|162
1600122300000|2020-09-14 22:25:00|28020|28015.2|28020.5|28015.7|28021.5|28016.7|28013|28008.2|73
1600122600000|2020-09-14 22:30:00|28020|28015.2|28020|28015.2|28021.5|28016.7|28010.5|28005.7|68
1600122900000|2020-09-14 22:35:00|28019.5|28014.7|28020|28015.2|28022.5|28017.7|28018.5|28013.7|45
1600123200000|2020-09-14 22:40:00|28021.5|28016.7|28024.5|28019.7|28024.5|28019.7|28017.5|28012.7|99
1600123500000|2020-09-14 22:45:00|28024|28019.2|28015.5|28010.7|28028|28023.2|28015.5|28010.7|40
1600123800000|2020-09-14 22:50:00|28016|28011.2|28028.5|28023.7|28032.5|28027.7|28016|28011.2|45
1600124100000|2020-09-14 22:55:00|28027.5|28022.7|28029|28024.2|28030|28025.2|28023.5|28018.7|23
1600124400000|2020-09-14 23:00:00|28029.5|28024.7|28022|28017.2|28030|28025.2|28020.5|28015.7|44
1600124700000|2020-09-14 23:05:00|28021.5|28016.7|28015.5|28010.7|28025.5|28020.7|28014|28009.2|37
1600125000000|2020-09-14 23:10:00|28016|28011.2|28029.5|28024.7|28030.5|28025.7|28016|28011.2|41
1600125300000|2020-09-14 23:15:00|28029|28024.2|28015.5|28010.7|28029.5|28024.7|28014|28009.2|31
1600125600000|2020-09-14 23:20:00|28016|28011.2|28017.5|28012.7|28019.5|28014.7|28014.5|28009.7|25
1600125900000|2020-09-14 23:25:00|28017|28012.2|27996|27991.2|28017.5|28012.7|27995.5|27990.7|96
1600126200000|2020-09-14 23:30:00|27996.5|27991.7|27994|27989.2|28003.5|27998.7|27993.5|27988.7|52
1600126500000|2020-09-14 23:35:00|27993.5|27988.7|27997.5|27992.7|27998.5|27993.7|27990.5|27985.7|21
1600126800000|2020-09-14 23:40:00|27999|27994.2|27982.5|27977.7|28002|27997.2|27981|27976.2|69
1600127100000|2020-09-14 23:45:00|27983|27978.2|27987.5|27982.7|27990.5|27985.7|27977|27972.2|59
1600127400000|2020-09-14 23:50:00|27987|27982.2|27996|27991.2|27997.5|27992.7|27985.5|27980.7|152
1600127700000|2020-09-14 23:55:00|27997.5|27992.7|28011|28006.2|28011|28006.2|27996.5|27991.7|129
1600128000000|2020-09-15 00:00:00|28013|28008.2|28018|28013.2|28020.5|28015.7|28003.5|27998.7|142
1600128300000|2020-09-15 00:05:00|28017.5|28012.7|28014.5|28009.7|28021.5|28016.7|28014|28009.2|63
1600128600000|2020-09-15 00:10:00|28015|28010.2|28003.5|27998.7|28023.5|28018.7|27997.5|27992.7|68
1600128900000|2020-09-15 00:15:00|28004.5|27999.7|27977.5|27972.7|28005|28000.2|27976|27971.2|131
1600129200000|2020-09-15 00:20:00|27977|27972.2|27950.5|27945.7|27977.5|27972.7|27943.5|27938.7|243
1600129500000|2020-09-15 00:25:00|27951|27946.2|27956|27951.2|27959|27954.2|27944.5|27939.7|98
1600129800000|2020-09-15 00:30:00|27955.5|27950.7|27954|27949.2|27961.5|27956.7|27944.5|27939.7|124
1600130100000|2020-09-15 00:35:00|27953.5|27948.7|27959|27954.2|27960|27955.2|27952|27947.2|58
1600130400000|2020-09-15 00:40:00|27959.5|27954.7|27962.5|27957.7|27966|27961.2|27958|27953.2|119
1600130700000|2020-09-15 00:45:00|27963|27958.2|27958.5|27953.7|27964|27959.2|27951|27946.2|97
1600131000000|2020-09-15 00:50:00|27958|27953.2|27976|27971.2|27977|27972.2|27955.5|27950.7|122
1600131300000|2020-09-15 00:55:00|27976.5|27971.7|27976|27971.2|27977.5|27972.7|27963.5|27958.7|89
1600131600000|2020-09-15 01:00:00|27976.5|27971.7|27968.5|27963.7|27986.5|27981.7|27958.5|27953.7|85
1600131900000|2020-09-15 01:05:00|27969|27964.2|27959|27954.2|27969|27964.2|27954.5|27949.7|80
1600132200000|2020-09-15 01:10:00|27960.5|27955.7|27966.5|27961.7|27975.5|27970.7|27959.5|27954.7|171
1600132500000|2020-09-15 01:15:00|27966|27961.2|27994.5|27989.7|27995.5|27990.7|27960|27955.2|167
1600132800000|2020-09-15 01:20:00|27995|27990.2|27989|27984.2|28000|27995.2|27988|27983.2|139
1600133100000|2020-09-15 01:25:00|27988.5|27983.7|27982|27977.2|27992.5|27987.7|27977.5|27972.7|64
1600133400000|2020-09-15 01:30:00|27982.5|27977.7|27985.5|27980.7|28000|27995.2|27981|27976.2|180
1600133700000|2020-09-15 01:35:00|27985|27980.2|27987.5|27982.7|27992.5|27987.7|27972.5|27967.7|56
1600134000000|2020-09-15 01:40:00|27988|27983.2|27993.5|27988.7|27999|27994.2|27988|27983.2|58
1600134300000|2020-09-15 01:45:00|27994|27989.2|28006.5|28001.7|28007|28002.2|27994|27989.2|64
1600134600000|2020-09-15 01:50:00|28007|28002.2|28000.5|27995.7|28013|28008.2|27998|27993.2|116
1600134900000|2020-09-15 01:55:00|27999.5|27994.7|28020|28015.2|28026|28021.2|27998|27993.2|223
1600135200000|2020-09-15 02:00:00|28024.5|28019.7|28037|28032.2|28043.5|28038.7|28023.5|28018.7|218
1600135500000|2020-09-15 02:05:00|28037.5|28032.7|28045|28040.2|28045|28040.2|28033.5|28028.7|648
1600135800000|2020-09-15 02:10:00|28044|28039.2|28033.5|28028.7|28044|28039.2|28030.5|28025.7|174
1600136100000|2020-09-15 02:15:00|28034|28029.2|28041.5|28036.7|28044.5|28039.7|28030.5|28025.7|85
1600136400000|2020-09-15 02:20:00|28042.5|28037.7|28036.5|28031.7|28042.5|28037.7|28028.5|28023.7|116
1600136700000|2020-09-15 02:25:00|28037|28032.2|28030.5|28025.7|28038.5|28033.7|28030.5|28025.7|42
1600137000000|2020-09-15 02:30:00|28031|28026.2|28027.5|28022.7|28037|28032.2|28021.5|28016.7|99
1600137300000|2020-09-15 02:35:00|28028|28023.2|28014.5|28009.7|28028|28023.2|28014.5|28009.7|93
1600137600000|2020-09-15 02:40:00|28015|28010.2|28018.5|28013.7|28026|28021.2|28014.5|28009.7|43
1600137900000|2020-09-15 02:45:00|28020.5|28015.7|28017|28012.2|28023|28018.2|28010|28005.2|51
1600138200000|2020-09-15 02:50:00|28016.5|28011.7|28017.5|28012.7|28022.5|28017.7|28015.5|28010.7|43
1600138500000|2020-09-15 02:55:00|28018|28013.2|28027|28022.2|28030|28025.2|28017.5|28012.7|44
1600138800000|2020-09-15 03:00:00|28027.5|28022.7|28040.5|28035.7|28040.5|28035.7|28027.5|28022.7|68
1600139100000|2020-09-15 03:05:00|28040|28035.2|28041.5|28036.7|28041.5|28036.7|28034|28029.2|50
1600139400000|2020-09-15 03:10:00|28042|28037.2|28041.5|28036.7|28045|28040.2|28038|28033.2|34
1600139700000|2020-09-15 03:15:00|28042|28037.2|28045|28040.2|28045|28040.2|28040|28035.2|30
1600140000000|2020-09-15 03:20:00|28045.5|28040.7|28039|28034.2|28048|28043.2|28035.5|28030.7|69
1600140300000|2020-09-15 03:25:00|28039.5|28034.7|28046.5|28041.7|28047|28042.2|28036.5|28031.7|41
1600140600000|2020-09-15 03:30:00|28047.5|28042.7|28037|28032.2|28047.5|28042.7|28035.5|28030.7|42
1600140900000|2020-09-15 03:35:00|28036.5|28031.7|28035|28030.2|28036.5|28031.7|28031|28026.2|34
1600141200000|2020-09-15 03:40:00|28035.5|28030.7|28035|28030.2|28039|28034.2|28034|28029.2|23
1600141500000|2020-09-15 03:45:00|28034.5|28029.7|28034|28029.2|28035.5|28030.7|28028.5|28023.7|46
1600141800000|2020-09-15 03:50:00|28034.5|28029.7|28038|28033.2|28039|28034.2|28032.5|28027.7|27
1600142100000|2020-09-15 03:55:00|28040|28035.2|28040|28035.2|28043|28038.2|28038|28033.2|36
1600142400000|2020-09-15 04:00:00|28039.5|28034.7|28035|28030.2|28040|28035.2|28033.5|28028.7|26
1600142700000|2020-09-15 04:05:00|28035.5|28030.7|28040.5|28035.7|28043|28038.2|28035.5|28030.7|32
1600143000000|2020-09-15 04:10:00|28040|28035.2|28053.5|28048.7|28054|28049.2|28040|28035.2|60
1600143300000|2020-09-15 04:15:00|28053|28048.2|28050.5|28045.7|28054|28049.2|28045|28040.2|43
1600143600000|2020-09-15 04:20:00|28050|28045.2|28061|28056.2|28061|28056.2|28048|28043.2|60
1600143900000|2020-09-15 04:25:00|28060.5|28055.7|28065|28060.2|28066.5|28061.7|28059|28054.2|100
1600144200000|2020-09-15 04:30:00|28064.5|28059.7|28064|28059.2|28066.5|28061.7|28061|28056.2|47
1600144500000|2020-09-15 04:35:00|28063.5|28058.7|28061.5|28056.7|28066|28061.2|28061|28056.2|54
1600144800000|2020-09-15 04:40:00|28062|28057.2|28065|28060.2|28067.5|28062.7|28061.5|28056.7|68
1600145100000|2020-09-15 04:45:00|28065.5|28060.7|28060|28055.2|28065.5|28060.7|28059.5|28054.7|35
1600145400000|2020-09-15 04:50:00|28059.5|28054.7|28066.5|28061.7|28067.5|28062.7|28058|28053.2|35
1600145700000|2020-09-15 04:55:00|28067|28062.2|28075|28070.2|28075|28070.2|28065.5|28060.7|92
1600146000000|2020-09-15 05:00:00|28074|28069.2|28076|28071.2|28082|28077.2|28074|28069.2|124
1600146300000|2020-09-15 05:05:00|28077|28072.2|28068.5|28063.7|28080|28075.2|28065|28060.2|135
1600146600000|2020-09-15 05:10:00|28069|28064.2|28058|28053.2|28072.5|28067.7|28057|28052.2|71
1600146900000|2020-09-15 05:15:00|28057.5|28052.7|28060.5|28055.7|28061|28056.2|28056|28051.2|74
1600147200000|2020-09-15 05:20:00|28060|28055.2|28061.5|28056.7|28062.5|28057.7|28056.5|28051.7|42
1600147500000|2020-09-15 05:25:00|28061|28056.2|28065.5|28060.7|28065.5|28060.7|28059|28054.2|55
1600147800000|2020-09-15 05:30:00|28066|28061.2|28068.5|28063.7|28075|28070.2|28066|28061.2|87
1600148100000|2020-09-15 05:35:00|28069|28064.2|28058|28053.2|28069|28064.2|28055|28050.2|95
1600148400000|2020-09-15 05:40:00|28057.5|28052.7|28045.5|28040.7|28057.5|28052.7|28037|28032.2|186
1600148700000|2020-09-15 05:45:00|28045|28040.2|28061.5|28056.7|28063.5|28058.7|28044|28039.2|91
1600149000000|2020-09-15 05:50:00|28061|28056.2|28068|28063.2|28068|28063.2|28058.5|28053.7|48
1600149300000|2020-09-15 05:55:00|28067.5|28062.7|28078|28073.2|28083|28078.2|28066|28061.2|110
1600149600000|2020-09-15 06:00:00|28077.4|28073.8|28097.4|28093.8|28097.4|28093.8|28066.4|28062.8|334
1600149900000|2020-09-15 06:05:00|28096.9|28093.3|28116.4|28112.8|28121.4|28117.8|28094.9|28091.3|399
1600150200000|2020-09-15 06:10:00|28117.9|28114.3|28131.4|28127.8|28137.9|28134.3|28116.9|28113.3|569
1600150500000|2020-09-15 06:15:00|28130.9|28127.3|28119.4|28115.8|28140.4|28136.8|28119.4|28115.8|406
1600150800000|2020-09-15 06:20:00|28119.9|28116.3|28130.9|28127.3|28130.9|28127.3|28119.9|28116.3|214
1600151100000|2020-09-15 06:25:00|28131.4|28127.8|28124.9|28121.3|28132.4|28128.8|28121.4|28117.8|101
1600151400000|2020-09-15 06:30:00|28124.4|28120.8|28115.9|28112.3|28124.4|28120.8|28114.4|28110.8|163
1600151700000|2020-09-15 06:35:00|28116.4|28112.8|28111.4|28107.8|28117.4|28113.8|28111.4|28107.8|70
1600152000000|2020-09-15 06:40:00|28111.9|28108.3|28106.9|28103.3|28116.4|28112.8|28100.9|28097.3|204
1600152300000|2020-09-15 06:45:00|28106.4|28102.8|28089.9|28086.3|28106.4|28102.8|28088.9|28085.3|235
1600152600000|2020-09-15 06:50:00|28089.4|28085.8|28080.4|28076.8|28089.4|28085.8|28071.4|28067.8|171
1600152900000|2020-09-15 06:55:00|28079.9|28076.3|28075.9|28072.3|28081.9|28078.3|28057.4|28053.8|247
1600153200000|2020-09-15 07:00:00|28076.4|28072.8|28085.9|28082.3|28105.4|28101.8|28068.4|28064.8|564
1600153500000|2020-09-15 07:05:00|28087.4|28083.8|28064.4|28060.8|28093.9|28090.3|28059.9|28056.3|282
1600153800000|2020-09-15 07:10:00|28063.9|28060.3|28049.4|28045.8|28067.4|28063.8|28043.4|28039.8|393
1600154100000|2020-09-15 07:15:00|28048.9|28045.3|28076.4|28072.8|28077.4|28073.8|28045.9|28042.3|200
1600154400000|2020-09-15 07:20:00|28075.9|28072.3|28095.4|28091.8|28097.9|28094.3|28072.9|28069.3|269
1600154700000|2020-09-15 07:25:00|28094.9|28091.3|28079.9|28076.3|28098.4|28094.8|28074.9|28071.3|146
1600155000000|2020-09-15 07:30:00|28079.4|28075.8|28057.4|28053.8|28081.9|28078.3|28052.9|28049.3|303
1600155300000|2020-09-15 07:35:00|28057.9|28054.3|28068.9|28065.3|28076.4|28072.8|28051.9|28048.3|198
1600155600000|2020-09-15 07:40:00|28069.4|28065.8|28054.9|28051.3|28069.4|28065.8|28051.4|28047.8|140
1600155900000|2020-09-15 07:45:00|28054.4|28050.8|28058.4|28054.8|28063.4|28059.8|28040.9|28037.3|271
1600156200000|2020-09-15 07:50:00|28057.9|28054.3|28069.9|28066.3|28075.9|28072.3|28045.9|28042.3|193
1600156500000|2020-09-15 07:55:00|28069.4|28065.8|28066.9|28063.3|28073.9|28070.3|28051.9|28048.3|186
1600156800000|2020-09-15 08:00:00|28066.4|28062.8|28071.4|28067.8|28081.4|28077.8|28058.4|28054.8|258
1600157100000|2020-09-15 08:05:00|28070.9|28067.3|28073.9|28070.3|28087.4|28083.8|28061.9|28058.3|315
1600157400000|2020-09-15 08:10:00|28074.4|28070.8|28062.4|28058.8|28083.4|28079.8|28054.9|28051.3|215
1600157700000|2020-09-15 08:15:00|28062.9|28059.3|28076.4|28072.8|28076.9|28073.3|28050.4|28046.8|363
1600158000000|2020-09-15 08:20:00|28076.9|28073.3|28085.9|28082.3|28092.4|28088.8|28070.9|28067.3|417
1600158300000|2020-09-15 08:25:00|28085.4|28081.8|28085.4|28081.8|28091.4|28087.8|28073.4|28069.8|270
1600158600000|2020-09-15 08:30:00|28085.9|28082.3|28076.4|28072.8|28089.4|28085.8|28075.4|28071.8|379
1600158900000|2020-09-15 08:35:00|28074.9|28071.3|28088.9|28085.3|28095.9|28092.3|28072.9|28069.3|391
1600159200000|2020-09-15 08:40:00|28088.4|28084.8|28102.4|28098.8|28106.9|28103.3|28085.9|28082.3|314
1600159500000|2020-09-15 08:45:00|28102.9|28099.3|28115.4|28111.8|28119.4|28115.8|28100.4|28096.8|607
1600159800000|2020-09-15 08:50:00|28116.4|28112.8|28114.4|28110.8|28125.4|28121.8|28110.4|28106.8|230
1600160100000|2020-09-15 08:55:00|28116.9|28113.3|28114.9|28111.3|28123.4|28119.8|28112.9|28109.3|150
1600160400000|2020-09-15 09:00:00|28114.4|28110.8|28132.4|28128.8|28136.9|28133.3|28110.9|28107.3|373
1600160700000|2020-09-15 09:05:00|28131.9|28128.3|28143.4|28139.8|28145.4|28141.8|28124.9|28121.3|482
1600161000000|2020-09-15 09:10:00|28145.4|28141.8|28139.4|28135.8|28148.9|28145.3|28134.9|28131.3|528
1600161300000|2020-09-15 09:15:00|28139.9|28136.3|28142.4|28138.8|28145.4|28141.8|28137.4|28133.8|316
1600161600000|2020-09-15 09:20:00|28142.9|28139.3|28154.9|28151.3|28164.9|28161.3|28142.4|28138.8|440
1600161900000|2020-09-15 09:25:00|28155.4|28151.8|28162.9|28159.3|28169.4|28165.8|28154.9|28151.3|296
1600162200000|2020-09-15 09:30:00|28162.4|28158.8|28152.9|28149.3|28167.4|28163.8|28152.9|28149.3|623
1600162500000|2020-09-15 09:35:00|28153.4|28149.8|28152.4|28148.8|28155.9|28152.3|28141.9|28138.3|210
1600162800000|2020-09-15 09:40:00|28151.9|28148.3|28155.9|28152.3|28160.4|28156.8|28145.4|28141.8|123
1600163100000|2020-09-15 09:45:00|28156.4|28152.8|28161.4|28157.8|28168.4|28164.8|28146.9|28143.3|277
1600163400000|2020-09-15 09:50:00|28161.9|28158.3|28161.4|28157.8|28163.4|28159.8|28153.9|28150.3|184
1600163700000|2020-09-15 09:55:00|28161.9|28158.3|28175.4|28171.8|28179.4|28175.8|28160.9|28157.3|330
1600164000000|2020-09-15 10:00:00|28174.9|28171.3|28168.4|28164.8|28181.4|28177.8|28158.4|28154.8|271
1600164300000|2020-09-15 10:05:00|28168.9|28165.3|28156.4|28152.8|28168.9|28165.3|28154.4|28150.8|118
1600164600000|2020-09-15 10:10:00|28155.9|28152.3|28159.9|28156.3|28162.9|28159.3|28155.4|28151.8|109
1600164900000|2020-09-15 10:15:00|28159.4|28155.8|28155.4|28151.8|28160.4|28156.8|28151.4|28147.8|149
1600165200000|2020-09-15 10:20:00|28154.9|28151.3|28151.9|28148.3|28157.9|28154.3|28148.4|28144.8|169
1600165500000|2020-09-15 10:25:00|28151.4|28147.8|28149.4|28145.8|28157.4|28153.8|28148.4|28144.8|118
1600165800000|2020-09-15 10:30:00|28149.9|28146.3|28152.9|28149.3|28153.4|28149.8|28140.9|28137.3|409
1600166100000|2020-09-15 10:35:00|28152.4|28148.8|28150.4|28146.8|28163.4|28159.8|28148.9|28145.3|145
1600166400000|2020-09-15 10:40:00|28149.9|28146.3|28154.9|28151.3|28162.9|28159.3|28149.9|28146.3|65
1600166700000|2020-09-15 10:45:00|28155.4|28151.8|28175.4|28171.8|28175.9|28172.3|28153.4|28149.8|86
1600167000000|2020-09-15 10:50:00|28176.4|28172.8|28192.9|28189.3|28202.4|28198.8|28171.9|28168.3|391
1600167300000|2020-09-15 10:55:00|28191.9|28188.3|28195.4|28191.8|28202.9|28199.3|28191.9|28188.3|154
1600167600000|2020-09-15 11:00:00|28194.4|28190.8|28185.4|28181.8|28200.9|28197.3|28178.9|28175.3|297
1600167900000|2020-09-15 11:05:00|28184.9|28181.3|28181.9|28178.3|28185.4|28181.8|28177.4|28173.8|168
1600168200000|2020-09-15 11:10:00|28182.4|28178.8|28169.9|28166.3|28184.4|28180.8|28166.9|28163.3|207
1600168500000|2020-09-15 11:15:00|28170.4|28166.8|28184.4|28180.8|28185.4|28181.8|28166.9|28163.3|150
1600168800000|2020-09-15 11:20:00|28183.9|28180.3|28176.4|28172.8|28193.4|28189.8|28174.9|28171.3|146
1600169100000|2020-09-15 11:25:00|28176.9|28173.3|28172.4|28168.8|28183.9|28180.3|28168.4|28164.8|361
1600169400000|2020-09-15 11:30:00|28171.9|28168.3|28188.9|28185.3|28199.9|28196.3|28168.9|28165.3|272
1600169700000|2020-09-15 11:35:00|28188.4|28184.8|28189.9|28186.3|28199.4|28195.8|28184.4|28180.8|202
1600170000000|2020-09-15 11:40:00|28190.4|28186.8|28177.4|28173.8|28190.4|28186.8|28172.4|28168.8|164
1600170300000|2020-09-15 11:45:00|28177.9|28174.3|28177.4|28173.8|28189.4|28185.8|28177.4|28173.8|145
1600170600000|2020-09-15 11:50:00|28176.9|28173.3|28178.4|28174.8|28183.9|28180.3|28172.9|28169.3|120
1600170900000|2020-09-15 11:55:00|28178.9|28175.3|28169.9|28166.3|28184.4|28180.8|28167.4|28163.8|118
1600171200000|2020-09-15 12:00:00|28172.4|28168.8|28155.4|28151.8|28174.4|28170.8|28145.9|28142.3|475
1600171500000|2020-09-15 12:05:00|28154.4|28150.8|28171.4|28167.8|28175.4|28171.8|28148.4|28144.8|371
1600171800000|2020-09-15 12:10:00|28170.9|28167.3|28182.4|28178.8|28184.9|28181.3|28163.4|28159.8|248
1600172100000|2020-09-15 12:15:00|28181.9|28178.3|28180.4|28176.8|28190.9|28187.3|28175.4|28171.8|307
1600172400000|2020-09-15 12:20:00|28179.9|28176.3|28168.9|28165.3|28181.9|28178.3|28168.4|28164.8|272
1600172700000|2020-09-15 12:25:00|28168.4|28164.8|28169.4|28165.8|28175.4|28171.8|28165.9|28162.3|149
1600173000000|2020-09-15 12:30:00|28177.4|28173.8|28191.9|28188.3|28194.4|28190.8|28171.4|28167.8|367
1600173300000|2020-09-15 12:35:00|28191.4|28187.8|28219.4|28215.8|28223.9|28220.3|28187.9|28184.3|765
1600173600000|2020-09-15 12:40:00|28218.9|28215.3|28215.4|28211.8|28224.4|28220.8|28212.4|28208.8|753
1600173900000|2020-09-15 12:45:00|28214.4|28210.8|28201.4|28197.8|28245.9|28242.3|28199.9|28196.3|1266
1600174200000|2020-09-15 12:50:00|28199.9|28196.3|28205.4|28201.8|28211.9|28208.3|28198.9|28195.3|548
1600174500000|2020-09-15 12:55:00|28204.4|28200.8|28219.4|28215.8|28220.9|28217.3|28204.4|28200.8|644
1600174800000|2020-09-15 13:00:00|28217.4|28213.8|28217.4|28213.8|28222.9|28219.3|28208.4|28204.8|641
1600175100000|2020-09-15 13:05:00|28217.9|28214.3|28213.4|28209.8|28222.9|28219.3|28210.9|28207.3|401
1600175400000|2020-09-15 13:10:00|28213.9|28210.3|28214.4|28210.8|28219.9|28216.3|28208.9|28205.3|302
1600175700000|2020-09-15 13:15:00|28214.9|28211.3|28221.4|28217.8|28223.9|28220.3|28210.4|28206.8|241
1600176000000|2020-09-15 13:20:00|28221.9|28218.3|28203.4|28199.8|28221.9|28218.3|28203.4|28199.8|570
1600176300000|2020-09-15 13:25:00|28202.9|28199.3|28190.9|28187.3|28205.4|28201.8|28190.9|28187.3|663
1600176600000|2020-09-15 13:30:00|28190.3|28187.9|28206.3|28203.9|28229.3|28226.9|28184.3|28181.9|4079
1600176900000|2020-09-15 13:35:00|28205.3|28202.9|28202.8|28200.4|28223.3|28220.9|28175.8|28173.4|3554
1600177200000|2020-09-15 13:40:00|28205.8|28203.4|28184.8|28182.4|28234.8|28232.4|28183.3|28180.9|2689
1600177500000|2020-09-15 13:45:00|28185.3|28182.9|28121.8|28119.4|28186.8|28184.4|28114.8|28112.4|2899
1600177800000|2020-09-15 13:50:00|28121.3|28118.9|28141.8|28139.4|28143.3|28140.9|28115.3|28112.9|2215
1600178100000|2020-09-15 13:55:00|28141.3|28138.9|28132.8|28130.4|28143.8|28141.4|28117.8|28115.4|1627
1600178400000|2020-09-15 14:00:00|28133.3|28130.9|28161.8|28159.4|28171.8|28169.4|28122.8|28120.4|1953
1600178700000|2020-09-15 14:05:00|28162.8|28160.4|28155.8|28153.4|28168.3|28165.9|28141.8|28139.4|1578
1600179000000|2020-09-15 14:10:00|28156.3|28153.9|28160.8|28158.4|28165.3|28162.9|28129.8|28127.4|1589
1600179300000|2020-09-15 14:15:00|28160.3|28157.9|28180.1|28177.7|28190.8|28188.4|28154.8|28152.4|2013
1600179600000|2020-09-15 14:20:00|28179.1|28176.7|28134.2|28131.8|28183.6|28181.2|28129.7|28127.3|1825
1600179900000|2020-09-15 14:25:00|28134.7|28132.3|28159.2|28156.8|28160.2|28157.8|28129.7|28127.3|1367
1600180200000|2020-09-15 14:30:00|28159.7|28157.3|28170.2|28167.8|28179.2|28176.8|28146.2|28143.8|957
1600180500000|2020-09-15 14:35:00|28169.2|28166.8|28155.2|28152.8|28188.2|28185.8|28145.2|28142.8|2128
1600180800000|2020-09-15 14:40:00|28154.7|28152.3|28108.7|28106.3|28165.7|28163.3|28107.2|28104.8|2514
1600181100000|2020-09-15 14:45:00|28108.2|28105.8|28151.2|28148.8|28152.2|28149.8|28092.2|28089.8|1626
1600181400000|2020-09-15 14:50:00|28150.7|28148.3|28154.2|28151.8|28164.2|28161.8|28134.2|28131.8|2772
1600181700000|2020-09-15 14:55:00|28153.7|28151.3|28157.2|28154.8|28163.2|28160.8|28146.2|28143.8|1089
1600182000000|2020-09-15 15:00:00|28156.2|28153.8|28156.2|28153.8|28175.7|28173.3|28151.7|28149.3|1307
1600182300000|2020-09-15 15:05:00|28156.7|28154.3|28161.2|28158.8|28169.7|28167.3|28148.2|28145.8|999
1600182600000|2020-09-15 15:10:00|28161.7|28159.3|28149.2|28146.8|28168.7|28166.3|28148.7|28146.3|757
1600182900000|2020-09-15 15:15:00|28149.7|28147.3|28152.2|28149.8|28153.2|28150.8|28136.7|28134.3|1177
1600183200000|2020-09-15 15:20:00|28151.2|28148.8|28133.2|28130.8|28152.2|28149.8|28130.2|28127.8|1201
1600183500000|2020-09-15 15:25:00|28132.2|28129.8|28137.2|28134.8|28144.2|28141.8|28114.7|28112.3|1041
1600183800000|2020-09-15 15:30:00|28136.7|28134.3|28116.7|28114.3|28138.2|28135.8|28109.2|28106.8|1812
1600184100000|2020-09-15 15:35:00|28116.2|28113.8|28131.2|28128.8|28144.7|28142.3|28116.2|28113.8|1334
1600184400000|2020-09-15 15:40:00|28130.7|28128.3|28121.2|28118.8|28133.7|28131.3|28113.2|28110.8|1427
1600184700000|2020-09-15 15:45:00|28121.7|28119.3|28121.7|28119.3|28123.2|28120.8|28111.2|28108.8|1078
1600185000000|2020-09-15 15:50:00|28121.2|28118.8|28093.2|28090.8|28122.7|28120.3|28091.2|28088.8|1671
1600185300000|2020-09-15 15:55:00|28093.7|28091.3|28087.7|28085.3|28099.7|28097.3|28082.2|28079.8|1603
1600185600000|2020-09-15 16:00:00|28088.2|28085.8|28096.2|28093.8|28109.2|28106.8|28083.7|28081.3|1190
1600185900000|2020-09-15 16:05:00|28095.7|28093.3|28091.7|28089.3|28110.2|28107.8|28087.2|28084.8|1081
1600186200000|2020-09-15 16:10:00|28092.2|28089.8|28109.2|28106.8|28109.2|28106.8|28087.2|28084.8|1431
1600186500000|2020-09-15 16:15:00|28108.7|28106.3|28107.2|28104.8|28110.7|28108.3|28098.2|28095.8|511
1600186800000|2020-09-15 16:20:00|28106.7|28104.3|28101.7|28099.3|28107.2|28104.8|28089.7|28087.3|1277
1600187100000|2020-09-15 16:25:00|28102.2|28099.8|28116.7|28114.3|28120.7|28118.3|28090.7|28088.3|1762
1600187400000|2020-09-15 16:30:00|28116.2|28113.8|28121.2|28118.8|28129.7|28127.3|28113.2|28110.8|2042
1600187700000|2020-09-15 16:35:00|28121.7|28119.3|28122.2|28119.8|28125.2|28122.8|28116.7|28114.3|911
1600188000000|2020-09-15 16:40:00|28122.7|28120.3|28113.7|28111.3|28130.7|28128.3|28113.7|28111.3|2153
1600188300000|2020-09-15 16:45:00|28113.2|28110.8|28103.2|28100.8|28118.2|28115.8|28103.2|28100.8|1228
1600188600000|2020-09-15 16:50:00|28102.2|28099.8|28097.7|28095.3|28104.7|28102.3|28094.7|28092.3|870
1600188900000|2020-09-15 16:55:00|28097.2|28094.8|28103.7|28101.3|28104.2|28101.8|28088.2|28085.8|594
1600189200000|2020-09-15 17:00:00|28104.2|28101.8|28121.7|28119.3|28123.2|28120.8|28099.7|28097.3|1090
1600189500000|2020-09-15 17:05:00|28122.2|28119.8|28129.7|28127.3|28133.2|28130.8|28115.7|28113.3|504
1600189800000|2020-09-15 17:10:00|28129.2|28126.8|28132.7|28130.3|28136.7|28134.3|28128.2|28125.8|503
1600190100000|2020-09-15 17:15:00|28133.2|28130.8|28133.2|28130.8|28146.7|28144.3|28129.7|28127.3|1358
1600190400000|2020-09-15 17:20:00|28132.7|28130.3|28123.2|28120.8|28137.7|28135.3|28115.7|28113.3|819
1600190700000|2020-09-15 17:25:00|28123.7|28121.3|28111.2|28108.8|28124.2|28121.8|28109.2|28106.8|1557
1600191000000|2020-09-15 17:30:00|28111.7|28109.3|28115.2|28112.8|28115.2|28112.8|28099.2|28096.8|686
1600191300000|2020-09-15 17:35:00|28115.7|28113.3|28120.7|28118.3|28124.2|28121.8|28111.7|28109.3|698
1600191600000|2020-09-15 17:40:00|28120.2|28117.8|28118.2|28115.8|28126.2|28123.8|28115.7|28113.3|430
1600191900000|2020-09-15 17:45:00|28117.7|28115.3|28108.7|28106.3|28119.2|28116.8|28102.7|28100.3|710
1600192200000|2020-09-15 17:50:00|28109.2|28106.8|28094.7|28092.3|28111.2|28108.8|28092.2|28089.8|582
1600192500000|2020-09-15 17:55:00|28094.2|28091.8|28082.7|28080.3|28094.2|28091.8|28079.2|28076.8|656
1600192800000|2020-09-15 18:00:00|28083.2|28080.8|28067.7|28065.3|28087.2|28084.8|28059.7|28057.3|2255
1600193100000|2020-09-15 18:05:00|28068.2|28065.8|28051.7|28049.3|28075.2|28072.8|28043.2|28040.8|982
1600193400000|2020-09-15 18:10:00|28051.2|28048.8|28067.7|28065.3|28069.7|28067.3|28051.2|28048.8|889
1600193700000|2020-09-15 18:15:00|28067.2|28064.8|28068.7|28066.3|28071.2|28068.8|28057.2|28054.8|649
1600194000000|2020-09-15 18:20:00|28068.2|28065.8|28073.7|28071.3|28079.2|28076.8|28056.7|28054.3|788
1600194300000|2020-09-15 18:25:00|28073.2|28070.8|28073.7|28071.3|28081.7|28079.3|28056.7|28054.3|985
1600194600000|2020-09-15 18:30:00|28074.2|28071.8|28058.7|28056.3|28074.2|28071.8|28048.2|28045.8|707
1600194900000|2020-09-15 18:35:00|28059.2|28056.8|28060.7|28058.3|28074.7|28072.3|28056.7|28054.3|695
1600195200000|2020-09-15 18:40:00|28061.2|28058.8|28075.2|28072.8|28078.2|28075.8|28058.2|28055.8|703
1600195500000|2020-09-15 18:45:00|28074.7|28072.3|28071.2|28068.8|28079.2|28076.8|28064.2|28061.8|419
1600195800000|2020-09-15 18:50:00|28070.7|28068.3|28068.2|28065.8|28074.2|28071.8|28063.2|28060.8|398
1600196100000|2020-09-15 18:55:00|28068.7|28066.3|28067.2|28064.8|28070.2|28067.8|28050.7|28048.3|1017
1600196400000|2020-09-15 19:00:00|28067.7|28065.3|28041.2|28038.8|28069.2|28066.8|28040.7|28038.3|847
1600196700000|2020-09-15 19:05:00|28040.7|28038.3|27993.7|27991.3|28042.2|28039.8|27982.7|27980.3|2367
1600197000000|2020-09-15 19:10:00|27994.2|27991.8|27991.7|27989.3|28014.2|28011.8|27981.7|27979.3|1259
1600197300000|2020-09-15 19:15:00|27992.2|27989.8|28003.2|28000.8|28020.7|28018.3|27987.7|27985.3|1350
1600197600000|2020-09-15 19:20:00|28005|28002.6|27988.5|27986.1|28011.5|28009.1|27975|27972.6|994
1600197900000|2020-09-15 19:25:00|27988|27985.6|27995|27992.6|28010|28007.6|27983.5|27981.1|1690
1600198200000|2020-09-15 19:30:00|27994|27991.6|27948.5|27946.1|28000.5|27998.1|27940|27937.6|1752
1600198500000|2020-09-15 19:35:00|27950|27947.6|27947.5|27945.1|27962.5|27960.1|27932|27929.6|1917
1600198800000|2020-09-15 19:40:00|27948|27945.6|27961|27958.6|27966.5|27964.1|27930.5|27928.1|2369
1600199100000|2020-09-15 19:45:00|27960.5|27958.1|27989.5|27987.1|27989.5|27987.1|27952|27949.6|1441
1600199400000|2020-09-15 19:50:00|27987.5|27985.1|28007.5|28005.1|28011|28008.6|27971|27968.6|2193
1600199700000|2020-09-15 19:55:00|28006|28003.6|27997.5|27995.1|28018|28015.6|27987|27984.6|2918
1600200000000|2020-09-15 20:00:00|27998.7|27993.9|28023.7|28018.9|28029.2|28024.4|27997.2|27992.4|913
1600200300000|2020-09-15 20:05:00|28024.7|28019.9|28041.7|28036.9|28044.7|28039.9|28022.7|28017.9|474
1600200600000|2020-09-15 20:10:00|28041.2|28036.4|28032|28022.2|28043.7|28038.9|28024.7|28019.9|935
1600200900000|2020-09-15 20:15:00|28032.2|28022.4|28034.3|28024.5|28035.4|28025.6|28028.2|28018.4|2
1600201200000|2020-09-15 20:20:00|28034.1|28024.3|28030.7|28020.9|28034.4|28024.6|28029.9|28020.1|0
1600201500000|2020-09-15 20:25:00|28030.5|28020.7|28029.6|28019.8|28032.6|28022.8|28029.6|28019.8|0
1600201800000|2020-09-15 20:30:00|28032.7|28027.9|28028.7|28023.9|28037.7|28032.9|28028.7|28023.9|149
1600202100000|2020-09-15 20:35:00|28027.7|28022.9|28038.7|28033.9|28047.7|28042.9|28026.7|28021.9|114
1600202400000|2020-09-15 20:40:00|28036.7|28031.9|28025.7|28020.9|28039.7|28034.9|28022.7|28017.9|130
1600202700000|2020-09-15 20:45:00|28026.7|28021.9|28029.7|28024.9|28029.7|28024.9|28022.7|28017.9|70
1600203000000|2020-09-15 20:50:00|28030.7|28025.9|28027.7|28022.9|28030.7|28025.9|28025.7|28020.9|62
1600203300000|2020-09-15 20:55:00|28028.7|28023.9|28034|28024.2|28035|28028.9|28025.7|28020.9|53
1600203600000|2020-09-15 21:00:00|28033.7|28023.9|28032.1|28022.3|28036.1|28026.3|28032.1|28022.3|0
1600203900000|2020-09-15 21:05:00|28032.7|28022.9|28032.6|28022.8|28032.7|28022.9|28030.4|28020.6|0
1600204200000|2020-09-15 21:10:00|28035|28025.2|28037|28027.2|28039.6|28029.8|28035|28025.2|0
1600204500000|2020-09-15 21:15:00|28037.1|28027.3|28040.1|28030.3|28040.1|28030.3|28037.1|28027.3|0
1600204800000|2020-09-15 21:20:00|28039.5|28029.7|28045.2|28035.4|28048.1|28038.3|28039.5|28029.7|0
1600205100000|2020-09-15 21:25:00|28045.8|28036|28045.6|28035.8|28045.8|28036|28045.3|28035.5|0
1600205400000|2020-09-15 21:30:00|28045.5|28035.7|28046.8|28037|28049.6|28039.8|28045.5|28035.7|0
1600205700000|2020-09-15 21:35:00|28046.7|28036.9|28045.2|28035.4|28046.7|28036.9|28045.1|28035.3|0
1600206000000|2020-09-15 21:40:00|28045.3|28035.5|28045.8|28036|28046|28036.2|28044.8|28035|0
1600206300000|2020-09-15 21:45:00|28044.9|28035.1|28047.3|28037.5|28049.1|28039.3|28044.9|28035.1|0
1600206600000|2020-09-15 21:50:00|28047.2|28037.4|28047.2|28037.4|28047.3|28037.5|28045.5|28035.7|0
1600206900000|2020-09-15 21:55:00|28047.3|28037.5|28047.7|28037.9|28048|28038.2|28046.5|28036.7|0
1600207200000|2020-09-15 22:00:00|28044.7|28039.9|28047.7|28042.9|28056.7|28051.9|28029.7|28024.9|188
1600207500000|2020-09-15 22:05:00|28049.7|28044.9|28043.2|28038.4|28051.2|28046.4|28041.7|28036.9|27
1600207800000|2020-09-15 22:10:00|28042.7|28037.9|28045.7|28040.9|28045.7|28040.9|28038.7|28033.9|45
1600208100000|2020-09-15 22:15:00|28046.2|28041.4|28037.7|28032.9|28047.7|28042.9|28033.7|28028.9|36
1600208400000|2020-09-15 22:20:00|28038.2|28033.4|28039.2|28034.4|28045.2|28040.4|28038.2|28033.4|72
1600208700000|2020-09-15 22:25:00|28038.7|28033.9|28039.2|28034.4|28039.2|28034.4|28037.2|28032.4|14
1600209000000|2020-09-15 22:30:00|28038.7|28033.9|28036.7|28031.9|28040.2|28035.4|28034.2|28029.4|56
1600209300000|2020-09-15 22:35:00|28036.2|28031.4|28029.2|28024.4|28037.7|28032.9|28023.7|28018.9|122
1600209600000|2020-09-15 22:40:00|28029.7|28024.9|28033.2|28028.4|28036.7|28031.9|28029.2|28024.4|61
1600209900000|2020-09-15 22:45:00|28032.7|28027.9|28038.2|28033.4|28038.7|28033.9|28031.7|28026.9|22
1600210200000|2020-09-15 22:50:00|28037.7|28032.9|28034.7|28029.9|28037.7|28032.9|28030.2|28025.4|38
1600210500000|2020-09-15 22:55:00|28035.2|28030.4|28040.2|28035.4|28040.2|28035.4|28033.7|28028.9|24
1600210800000|2020-09-15 23:00:00|28041.7|28036.9|28039.7|28034.9|28043.7|28038.9|28038.7|28033.9|63
1600211100000|2020-09-15 23:05:00|28039.2|28034.4|28031.2|28026.4|28040.2|28035.4|28031.2|28026.4|41
1600211400000|2020-09-15 23:10:00|28030.7|28025.9|28025.7|28020.9|28031.7|28026.9|28020.2|28015.4|60
1600211700000|2020-09-15 23:15:00|28026.2|28021.4|28021.2|28016.4|28026.7|28021.9|28014.7|28009.9|105
1600212000000|2020-09-15 23:20:00|28020.7|28015.9|28013.2|28008.4|28023.7|28018.9|28011.7|28006.9|182
1600212300000|2020-09-15 23:25:00|28013.7|28008.9|28016.2|28011.4|28018.7|28013.9|27996.2|27991.4|313
1600212600000|2020-09-15 23:30:00|28016.7|28011.9|28018.2|28013.4|28021.7|28016.9|28011.7|28006.9|153
1600212900000|2020-09-15 23:35:00|28017.7|28012.9|28005.7|28000.9|28023.7|28018.9|28004.7|27999.9|120
1600213200000|2020-09-15 23:40:00|28005.2|28000.4|28000.2|27995.4|28007.7|28002.9|27993.2|27988.4|145
1600213500000|2020-09-15 23:45:00|27999.7|27994.9|27991.2|27986.4|28005.2|28000.4|27985.7|27980.9|149
1600213800000|2020-09-15 23:50:00|27990.7|27985.9|27999.2|27994.4|28006.7|28001.9|27989.2|27984.4|84
1600214100000|2020-09-15 23:55:00|27999.7|27994.9|28010.2|28005.4|28013.2|28008.4|27998.7|27993.9|86
1600214400000|2020-09-16 00:00:00|28010.7|28005.9|28015.2|28010.4|28017.7|28012.9|28002.7|27997.9|144
1600214700000|2020-09-16 00:05:00|28014.7|28009.9|27999.2|27994.4|28014.7|28009.9|27993.7|27988.9|139
1600215000000|2020-09-16 00:10:00|27999.7|27994.9|27991.7|27986.9|28010.2|28005.4|27990.7|27985.9|116
1600215300000|2020-09-16 00:15:00|27992.7|27987.9|27987.7|27982.9|27997.7|27992.9|27967.7|27962.9|455
1600215600000|2020-09-16 00:20:00|27987.2|27982.4|27989.2|27984.4|27990.7|27985.9|27983.7|27978.9|95
1600215900000|2020-09-16 00:25:00|27989.7|27984.9|28000.7|27995.9|28001.2|27996.4|27989.7|27984.9|96
1600216200000|2020-09-16 00:30:00|28000.2|27995.4|28004.2|27999.4|28007.7|28002.9|27999.2|27994.4|84
1600216500000|2020-09-16 00:35:00|28003.7|27998.9|28016.7|28011.9|28017.7|28012.9|28003.7|27998.9|74
1600216800000|2020-09-16 00:40:00|28016.2|28011.4|28018.7|28013.9|28027.7|28022.9|28014.7|28009.9|82
1600217100000|2020-09-16 00:45:00|28018.2|28013.4|28022.7|28017.9|28026.7|28021.9|28017.2|28012.4|131
1600217400000|2020-09-16 00:50:00|28022.2|28017.4|28028.2|28023.4|28028.7|28023.9|28015.2|28010.4|92
1600217700000|2020-09-16 00:55:00|28028.7|28023.9|28028.7|28023.9|28032.2|28027.4|28027.2|28022.4|69
1600218000000|2020-09-16 01:00:00|28027.7|28022.9|28010.2|28005.4|28030.7|28025.9|28009.7|28004.9|153
1600218300000|2020-09-16 01:05:00|28009.7|28004.9|28021.7|28016.9|28022.7|28017.9|27999.7|27994.9|116
1600218600000|2020-09-16 01:10:00|28020.7|28015.9|28004.7|27999.9|28020.7|28015.9|28001.7|27996.9|102
1600218900000|2020-09-16 01:15:00|28004.2|27999.4|28021.7|28016.9|28031.2|28026.4|27998.7|27993.9|154
1600219200000|2020-09-16 01:20:00|28021.2|28016.4|28013.2|28008.4|28022.7|28017.9|28010.2|28005.4|95
1600219500000|2020-09-16 01:25:00|28012.7|28007.9|28018.7|28013.9|28021.7|28016.9|28007.7|28002.9|106
1600219800000|2020-09-16 01:30:00|28018.2|28013.4|28023.2|28018.4|28031.2|28026.4|28013.2|28008.4|157
1600220100000|2020-09-16 01:35:00|28022.7|28017.9|28023.2|28018.4|28028.7|28023.9|28019.2|28014.4|66
1600220400000|2020-09-16 01:40:00|28022.7|28017.9|28031.2|28026.4|28038.7|28033.9|28020.2|28015.4|145
1600220700000|2020-09-16 01:45:00|28030.7|28025.9|28025.7|28020.9|28033.7|28028.9|28022.2|28017.4|69
1600221000000|2020-09-16 01:50:00|28025.2|28020.4|28029.7|28024.9|28032.2|28027.4|28020.7|28015.9|52
1600221300000|2020-09-16 01:55:00|28029.2|28024.4|28041.7|28036.9|28042.7|28037.9|28026.2|28021.4|93
1600221600000|2020-09-16 02:00:00|28041.2|28036.4|28045.2|28040.4|28047.7|28042.9|28033.7|28028.9|182
1600221900000|2020-09-16 02:05:00|28044.7|28039.9|28051.7|28046.9|28054.2|28049.4|28044.7|28039.9|182
1600222200000|2020-09-16 02:10:00|28051.2|28046.4|28074.7|28069.9|28078.2|28073.4|28050.2|28045.4|359
1600222500000|2020-09-16 02:15:00|28075.2|28070.4|28070.2|28065.4|28077.7|28072.9|28061.7|28056.9|118
1600222800000|2020-09-16 02:20:00|28069.7|28064.9|28070.7|28065.9|28071.2|28066.4|28061.2|28056.4|66
1600223100000|2020-09-16 02:25:00|28070.2|28065.4|28073.2|28068.4|28077.7|28072.9|28067.7|28062.9|93
1600223400000|2020-09-16 02:30:00|28072.7|28067.9|28066.2|28061.4|28075.7|28070.9|28064.7|28059.9|67
1600223700000|2020-09-16 02:35:00|28065.7|28060.9|28067.2|28062.4|28071.2|28066.4|28061.2|28056.4|88
1600224000000|2020-09-16 02:40:00|28067.7|28062.9|28077.7|28072.9|28079.7|28074.9|28067.7|28062.9|84
1600224300000|2020-09-16 02:45:00|28077.2|28072.4|28066.2|28061.4|28085.2|28080.4|28065.7|28060.9|124
1600224600000|2020-09-16 02:50:00|28065.7|28060.9|28059.7|28054.9|28066.2|28061.4|28056.7|28051.9|69
1600224900000|2020-09-16 02:55:00|28060.2|28055.4|28064.2|28059.4|28064.7|28059.9|28059.7|28054.9|44
1600225200000|2020-09-16 03:00:00|28064.7|28059.9|28068.2|28063.4|28068.2|28063.4|28059.2|28054.4|62
1600225500000|2020-09-16 03:05:00|28067.7|28062.9|28085.2|28080.4|28088.2|28083.4|28066.2|28061.4|253
1600225800000|2020-09-16 03:10:00|28084.7|28079.9|28092.2|28087.4|28096.2|28091.4|28081.7|28076.9|142
1600226100000|2020-09-16 03:15:00|28091.7|28086.9|28087.2|28082.4|28092.7|28087.9|28084.2|28079.4|94
1600226400000|2020-09-16 03:20:00|28088.2|28083.4|28087.2|28082.4|28092.7|28087.9|28085.2|28080.4|75
1600226700000|2020-09-16 03:25:00|28087.7|28082.9|28085.2|28080.4|28093.2|28088.4|28083.2|28078.4|35
1600227000000|2020-09-16 03:30:00|28085.7|28080.9|28078.2|28073.4|28086.7|28081.9|28075.7|28070.9|103
1600227300000|2020-09-16 03:35:00|28078.7|28073.9|28079.7|28074.9|28081.7|28076.9|28072.7|28067.9|56
1600227600000|2020-09-16 03:40:00|28080.2|28075.4|28079.2|28074.4|28084.7|28079.9|28075.7|28070.9|52
1600227900000|2020-09-16 03:45:00|28078.7|28073.9|28084.7|28079.9|28084.7|28079.9|28077.2|28072.4|22
1600228200000|2020-09-16 03:50:00|28084.2|28079.4|28080.7|28075.9|28087.2|28082.4|28079.2|28074.4|37
1600228500000|2020-09-16 03:55:00|28080.2|28075.4|28086.7|28081.9|28088.2|28083.4|28079.7|28074.9|31
1600228800000|2020-09-16 04:00:00|28086.2|28081.4|28075.7|28070.9|28087.2|28082.4|28075.2|28070.4|51
1600229100000|2020-09-16 04:05:00|28076.2|28071.4|28076.7|28071.9|28078.7|28073.9|28076.2|28071.4|18
1600229400000|2020-09-16 04:10:00|28077.2|28072.4|28079.2|28074.4|28081.2|28076.4|28077.2|28072.4|40
1600229700000|2020-09-16 04:15:00|28078.7|28073.9|28083.2|28078.4|28085.7|28080.9|28077.2|28072.4|29
1600230000000|2020-09-16 04:20:00|28082.7|28077.9|28080.2|28075.4|28083.7|28078.9|28079.2|28074.4|41
1600230300000|2020-09-16 04:25:00|28079.7|28074.9|28074.7|28069.9|28082.7|28077.9|28073.7|28068.9|27
1600230600000|2020-09-16 04:30:00|28075.2|28070.4|28068.7|28063.9|28075.2|28070.4|28067.2|28062.4|71
1600230900000|2020-09-16 04:35:00|28068.2|28063.4|28060.7|28055.9|28068.2|28063.4|28058.2|28053.4|63
1600231200000|2020-09-16 04:40:00|28061.2|28056.4|28063.7|28058.9|28063.7|28058.9|28057.7|28052.9|42
1600231500000|2020-09-16 04:45:00|28063.2|28058.4|28070.2|28065.4|28071.2|28066.4|28062.2|28057.4|80
1600231800000|2020-09-16 04:50:00|28070.7|28065.9|28066.7|28061.9|28070.7|28065.9|28062.7|28057.9|17
1600232100000|2020-09-16 04:55:00|28066.2|28061.4|28062.7|28057.9|28067.2|28062.4|28062.7|28057.9|10
1600232400000|2020-09-16 05:00:00|28063.2|28058.4|28057.2|28052.4|28063.7|28058.9|28053.7|28048.9|96
1600232700000|2020-09-16 05:05:00|28057.7|28052.9|28049.7|28044.9|28057.7|28052.9|28044.7|28039.9|114
1600233000000|2020-09-16 05:10:00|28049.2|28044.4|28047.7|28042.9|28058.7|28053.9|28045.7|28040.9|58
1600233300000|2020-09-16 05:15:00|28046.7|28041.9|28046.2|28041.4|28053.2|28048.4|28045.2|28040.4|43
1600233600000|2020-09-16 05:20:00|28046.7|28041.9|28048.2|28043.4|28050.7|28045.9|28045.2|28040.4|39
1600233900000|2020-09-16 05:25:00|28047.7|28042.9|28045.2|28040.4|28049.7|28044.9|28042.7|28037.9|51
1600234200000|2020-09-16 05:30:00|28045.7|28040.9|28053.2|28048.4|28061.2|28056.4|28045.7|28040.9|67
1600234500000|2020-09-16 05:35:00|28053.7|28048.9|28059.2|28054.4|28059.2|28054.4|28052.7|28047.9|30
1600234800000|2020-09-16 05:40:00|28059.7|28054.9|28040.2|28035.4|28062.2|28057.4|28036.7|28031.9|96
1600235100000|2020-09-16 05:45:00|28039.7|28034.9|28041.7|28036.9|28043.2|28038.4|28030.2|28025.4|146
1600235400000|2020-09-16 05:50:00|28041.2|28036.4|28035.2|28030.4|28044.2|28039.4|28030.2|28025.4|65
1600235700000|2020-09-16 05:55:00|28034.7|28029.9|28034.2|28029.4|28036.7|28031.9|28030.7|28025.9|38
1600236000000|2020-09-16 06:00:00|28033.6|28030|28043.1|28039.5|28045.1|28041.5|28028.6|28025|106
1600236300000|2020-09-16 06:05:00|28042.6|28039|28029.1|28025.5|28046.6|28043|28029.1|28025.5|113
1600236600000|2020-09-16 06:10:00|28029.6|28026|28023.1|28019.5|28030.1|28026.5|28012.6|28009|156
1600236900000|2020-09-16 06:15:00|28022.6|28019|28032.1|28028.5|28033.1|28029.5|28021.1|28017.5|63
1600237200000|2020-09-16 06:20:00|28032.6|28029|28044.1|28040.5|28044.6|28041|28025.6|28022|108
1600237500000|2020-09-16 06:25:00|28043.6|28040|28047.6|28044|28049.6|28046|28041.6|28038|90
1600237800000|2020-09-16 06:30:00|28048.1|28044.5|28057.1|28053.5|28063.6|28060|28045.1|28041.5|181
1600238100000|2020-09-16 06:35:00|28056.6|28053|28062.6|28059|28064.6|28061|28052.1|28048.5|98
1600238400000|2020-09-16 06:40:00|28062.1|28058.5|28065.1|28061.5|28073.1|28069.5|28058.1|28054.5|114
1600238700000|2020-09-16 06:45:00|28064.6|28061|28063.1|28059.5|28069.6|28066|28062.1|28058.5|59
1600239000000|2020-09-16 06:50:00|28063.6|28060|28061.6|28058|28065.1|28061.5|28059.1|28055.5|102
1600239300000|2020-09-16 06:55:00|28062.1|28058.5|28075.1|28071.5|28078.1|28074.5|28061.1|28057.5|174
1600239600000|2020-09-16 07:00:00|28074.1|28070.5|28098.1|28094.5|28100.6|28097|28055.1|28051.5|499
1600239900000|2020-09-16 07:05:00|28098.6|28095|28088.1|28084.5|28103.6|28100|28078.1|28074.5|220
1600240200000|2020-09-16 07:10:00|28087.6|28084|28109.6|28106|28115.1|28111.5|28085.1|28081.5|332
1600240500000|2020-09-16 07:15:00|28110.1|28106.5|28116.6|28113|28118.1|28114.5|28107.1|28103.5|171
1600240800000|2020-09-16 07:20:00|28117.1|28113.5|28112.6|28109|28117.6|28114|28104.1|28100.5|121
1600241100000|2020-09-16 07:25:00|28113.6|28110|28106.6|28103|28114.1|28110.5|28101.6|28098|156
1600241400000|2020-09-16 07:30:00|28106.1|28102.5|28103.6|28100|28118.1|28114.5|28102.6|28099|240
1600241700000|2020-09-16 07:35:00|28104.1|28100.5|28087.1|28083.5|28104.1|28100.5|28086.1|28082.5|231
1600242000000|2020-09-16 07:40:00|28086.6|28083|28082.6|28079|28088.1|28084.5|28081.1|28077.5|135
1600242300000|2020-09-16 07:45:00|28082.1|28078.5|28074.1|28070.5|28084.6|28081|28069.6|28066|349
1600242600000|2020-09-16 07:50:00|28073.6|28070|28079.1|28075.5|28088.6|28085|28063.1|28059.5|320
1600242900000|2020-09-16 07:55:00|28077.6|28074|28083.6|28080|28089.6|28086|28072.6|28069|194
1600243200000|2020-09-16 08:00:00|28083.1|28079.5|28089.1|28085.5|28089.6|28086|28071.6|28068|158
1600243500000|2020-09-16 08:05:00|28088.6|28085|28105.1|28101.5|28111.1|28107.5|28085.1|28081.5|515
1600243800000|2020-09-16 08:10:00|28104.6|28101|28120.6|28117|28123.6|28120|28102.6|28099|309
1600244100000|2020-09-16 08:15:00|28121.1|28117.5|28128.1|28124.5|28133.6|28130|28120.1|28116.5|366
1600244400000|2020-09-16 08:20:00|28127.6|28124|28140.1|28136.5|28141.1|28137.5|28124.1|28120.5|420
1600244700000|2020-09-16 08:25:00|28139.6|28136|28131.1|28127.5|28142.1|28138.5|28130.1|28126.5|243
1600245000000|2020-09-16 08:30:00|28131.6|28128|28131.1|28127.5|28135.1|28131.5|28123.1|28119.5|172
1600245300000|2020-09-16 08:35:00|28130.1|28126.5|28128.1|28124.5|28134.1|28130.5|28125.1|28121.5|64
1600245600000|2020-09-16 08:40:00|28128.6|28125|28119.1|28115.5|28130.1|28126.5|28118.1|28114.5|133
1600245900000|2020-09-16 08:45:00|28118.6|28115|28121.1|28117.5|28125.1|28121.5|28117.1|28113.5|72
1600246200000|2020-09-16 08:50:00|28121.6|28118|28118.1|28114.5|28124.6|28121|28110.6|28107|182
1600246500000|2020-09-16 08:55:00|28117.6|28114|28118.1|28114.5|28132.1|28128.5|28110.1|28106.5|190
1600246800000|2020-09-16 09:00:00|28118.6|28115|28124.1|28120.5|28146.6|28143|28114.1|28110.5|272
1600247100000|2020-09-16 09:05:00|28123.6|28120|28122.1|28118.5|28127.1|28123.5|28114.1|28110.5|241
1600247400000|2020-09-16 09:10:00|28122.6|28119|28130.1|28126.5|28147.1|28143.5|28122.6|28119|411
1600247700000|2020-09-16 09:15:00|28129.6|28126|28131.1|28127.5|28138.1|28134.5|28121.1|28117.5|268
1600248000000|2020-09-16 09:20:00|28130.6|28127|28147.1|28143.5|28152.6|28149|28125.1|28121.5|251
1600248300000|2020-09-16 09:25:00|28146.6|28143|28148.1|28144.5|28156.1|28152.5|28144.6|28141|203
1600248600000|2020-09-16 09:30:00|28149.1|28145.5|28148.6|28145|28156.1|28152.5|28146.1|28142.5|176
1600248900000|2020-09-16 09:35:00|28149.1|28145.5|28157.1|28153.5|28162.6|28159|28143.6|28140|224
1600249200000|2020-09-16 09:40:00|28157.6|28154|28145.1|28141.5|28167.6|28164|28144.1|28140.5|162
1600249500000|2020-09-16 09:45:00|28145.6|28142|28145.1|28141.5|28154.1|28150.5|28141.6|28138|144
1600249800000|2020-09-16 09:50:00|28145.6|28142|28166.1|28162.5|28170.1|28166.5|28142.1|28138.5|317
1600250100000|2020-09-16 09:55:00|28166.6|28163|28161.1|28157.5|28169.1|28165.5|28156.6|28153|97
1600250400000|2020-09-16 10:00:00|28160.6|28157|28159.6|28156|28170.1|28166.5|28151.1|28147.5|304
1600250700000|2020-09-16 10:05:00|28159.1|28155.5|28154.1|28150.5|28163.1|28159.5|28151.6|28148|382
1600251000000|2020-09-16 10:10:00|28153.6|28150|28147.1|28143.5|28156.1|28152.5|28141.6|28138|206
1600251300000|2020-09-16 10:15:00|28147.6|28144|28146.1|28142.5|28158.6|28155|28140.6|28137|284
1600251600000|2020-09-16 10:20:00|28146.6|28143|28134.6|28131|28146.6|28143|28133.1|28129.5|249
1600251900000|2020-09-16 10:25:00|28135.1|28131.5|28128.6|28125|28135.6|28132|28124.1|28120.5|322
1600252200000|2020-09-16 10:30:00|28129.1|28125.5|28120.6|28117|28135.1|28131.5|28117.6|28114|256
1600252500000|2020-09-16 10:35:00|28120.1|28116.5|28135.6|28132|28140.1|28136.5|28118.1|28114.5|186
1600252800000|2020-09-16 10:40:00|28134.1|28130.5|28145.1|28141.5|28145.6|28142|28133.1|28129.5|160
1600253100000|2020-09-16 10:45:00|28145.6|28142|28167.1|28163.5|28175.1|28171.5|28145.6|28142|360
1600253400000|2020-09-16 10:50:00|28166.6|28163|28187.1|28183.5|28188.1|28184.5|28165.1|28161.5|326
1600253700000|2020-09-16 10:55:00|28187.6|28184|28175.1|28171.5|28192.1|28188.5|28175.1|28171.5|274
1600254000000|2020-09-16 11:00:00|28174.1|28170.5|28175.1|28171.5|28186.1|28182.5|28169.6|28166|237
1600254300000|2020-09-16 11:05:00|28175.6|28172|28174.1|28170.5|28182.6|28179|28168.6|28165|225
1600254600000|2020-09-16 11:10:00|28173.6|28170|28166.1|28162.5|28173.6|28170|28162.6|28159|405
1600254900000|2020-09-16 11:15:00|28165.6|28162|28146.1|28142.5|28167.1|28163.5|28142.1|28138.5|281
1600255200000|2020-09-16 11:20:00|28146.6|28143|28133.1|28129.5|28151.6|28148|28127.1|28123.5|337
1600255500000|2020-09-16 11:25:00|28132.1|28128.5|28124.6|28121|28135.1|28131.5|28122.1|28118.5|387
1600255800000|2020-09-16 11:30:00|28125.1|28121.5|28135.1|28131.5|28137.1|28133.5|28121.6|28118|267
1600256100000|2020-09-16 11:35:00|28134.6|28131|28140.6|28137|28142.1|28138.5|28128.1|28124.5|205
1600256400000|2020-09-16 11:40:00|28140.1|28136.5|28141.6|28138|28150.6|28147|28132.6|28129|353
1600256700000|2020-09-16 11:45:00|28141.1|28137.5|28162.1|28158.5|28164.6|28161|28136.1|28132.5|248
1600257000000|2020-09-16 11:50:00|28161.6|28158|28158.6|28155|28162.1|28158.5|28151.1|28147.5|183
1600257300000|2020-09-16 11:55:00|28158.1|28154.5|28163.1|28159.5|28167.6|28164|28155.6|28152|271
1600257600000|2020-09-16 12:00:00|28162.1|28158.5|28165.1|28161.5|28168.1|28164.5|28155.1|28151.5|411
1600257900000|2020-09-16 12:05:00|28165.6|28162|28166.1|28162.5|28168.1|28164.5|28159.6|28156|396
1600258200000|2020-09-16 12:10:00|28165.6|28162|28174.1|28170.5|28174.1|28170.5|28158.1|28154.5|303
1600258500000|2020-09-16 12:15:00|28173.6|28170|28171.1|28167.5|28173.6|28170|28166.1|28162.5|136
1600258800000|2020-09-16 12:20:00|28170.6|28167|28167.1|28163.5|28176.1|28172.5|28166.1|28162.5|209
1600259100000|2020-09-16 12:25:00|28166.6|28163|28166.1|28162.5|28177.1|28173.5|28164.6|28161|178
1600259400000|2020-09-16 12:30:00|28166.6|28163|28122.6|28119|28169.1|28165.5|28122.1|28118.5|682
1600259700000|2020-09-16 12:35:00|28123.1|28119.5|28111.6|28108|28130.6|28127|28105.1|28101.5|538
1600260000000|2020-09-16 12:40:00|28111.1|28107.5|28123.1|28119.5|28124.1|28120.5|28104.1|28100.5|451
1600260300000|2020-09-16 12:45:00|28121.1|28117.5|28129.1|28125.5|28134.1|28130.5|28114.6|28111|346
1600260600000|2020-09-16 12:50:00|28128.6|28125|28149.1|28145.5|28150.1|28146.5|28123.1|28119.5|413
1600260900000|2020-09-16 12:55:00|28149.6|28146|28141.1|28137.5|28151.1|28147.5|28138.6|28135|327
1600261200000|2020-09-16 13:00:00|28138.6|28135|28139.6|28136|28143.1|28139.5|28128.1|28124.5|573
1600261500000|2020-09-16 13:05:00|28139.1|28135.5|28138.1|28134.5|28143.1|28139.5|28128.1|28124.5|456
1600261800000|2020-09-16 13:10:00|28138.6|28135|28123.1|28119.5|28141.6|28138|28122.1|28118.5|383
1600262100000|2020-09-16 13:15:00|28123.6|28120|28123.6|28120|28125.6|28122|28109.1|28105.5|429
1600262400000|2020-09-16 13:20:00|28124.1|28120.5|28117.1|28113.5|28125.6|28122|28116.6|28113|270
1600262700000|2020-09-16 13:25:00|28117.6|28114|28101.1|28097.5|28120.1|28116.5|28097.6|28094|678
1600263000000|2020-09-16 13:30:00|28100.5|28098.1|28045.5|28043.1|28112.5|28110.1|28039|28036.6|4702
1600263300000|2020-09-16 13:35:00|28045|28042.6|28055|28052.6|28071.5|28069.1|28038.5|28036.1|2479
1600263600000|2020-09-16 13:40:00|28055.5|28053.1|28028.5|28026.1|28069|28066.6|28026|28023.6|2544
1600263900000|2020-09-16 13:45:00|28027.5|28025.1|28071|28068.6|28072.5|28070.1|28025|28022.6|2396
1600264200000|2020-09-16 13:50:00|28071.5|28069.1|28073.5|28071.1|28101|28098.6|28070|28067.6|1491
1600264500000|2020-09-16 13:55:00|28073|28070.6|28083.5|28081.1|28084|28081.6|28071|28068.6|648
1600264800000|2020-09-16 14:00:00|28081.5|28079.1|28103|28100.6|28113.5|28111.1|28081.5|28079.1|1095
1600265100000|2020-09-16 14:05:00|28103.5|28101.1|28107.5|28105.1|28129.5|28127.1|28096.5|28094.1|1304
1600265400000|2020-09-16 14:10:00|28108|28105.6|28093.5|28091.1|28126|28123.6|28088|28085.6|1281
1600265700000|2020-09-16 14:15:00|28091.5|28089.1|28117.1|28114.7|28123.1|28120.7|28088|28085.6|1487
1600266000000|2020-09-16 14:20:00|28116.6|28114.2|28122.1|28119.7|28135.6|28133.2|28089.6|28087.2|1676
1600266300000|2020-09-16 14:25:00|28122.6|28120.2|28094.6|28092.2|28125.6|28123.2|28081.6|28079.2|1431
1600266600000|2020-09-16 14:30:00|28095.1|28092.7|28082.1|28079.7|28102.1|28099.7|28076.6|28074.2|1279
1600266900000|2020-09-16 14:35:00|28082.6|28080.2|28096.1|28093.7|28106.1|28103.7|28067.1|28064.7|1434
1600267200000|2020-09-16 14:40:00|28095.6|28093.2|28085.1|28082.7|28116.1|28113.7|28074.1|28071.7|1385
1600267500000|2020-09-16 14:45:00|28085.6|28083.2|28062.6|28060.2|28092.1|28089.7|28058.1|28055.7|1434
1600267800000|2020-09-16 14:50:00|28063.1|28060.7|28108.1|28105.7|28115.1|28112.7|28063.1|28060.7|1285
1600268100000|2020-09-16 14:55:00|28107.6|28105.2|28119.6|28117.2|28133.6|28131.2|28103.1|28100.7|1496
1600268400000|2020-09-16 15:00:00|28120.1|28117.7|28167.1|28164.7|28170.6|28168.2|28116.6|28114.2|1745
1600268700000|2020-09-16 15:05:00|28167.6|28165.2|28186.1|28183.7|28198.1|28195.7|28151.6|28149.2|1919
1600269000000|2020-09-16 15:10:00|28185.6|28183.2|28198.1|28195.7|28205.1|28202.7|28177.1|28174.7|1182
1600269300000|2020-09-16 15:15:00|28198.6|28196.2|28221.1|28218.7|28221.6|28219.2|28198.1|28195.7|1446
1600269600000|2020-09-16 15:20:00|28221.6|28219.2|28220.6|28218.2|28229.6|28227.2|28209.6|28207.2|1526
1600269900000|2020-09-16 15:25:00|28220.1|28217.7|28220.6|28218.2|28226.6|28224.2|28203.6|28201.2|1991
1600270200000|2020-09-16 15:30:00|28222.1|28219.7|28213.1|28210.7|28225.1|28222.7|28201.1|28198.7|1625
1600270500000|2020-09-16 15:35:00|28212.6|28210.2|28212.6|28210.2|28227.1|28224.7|28206.6|28204.2|959
1600270800000|2020-09-16 15:40:00|28213.1|28210.7|28219.1|28216.7|28227.1|28224.7|28209.1|28206.7|920
1600271100000|2020-09-16 15:45:00|28218.6|28216.2|28219.1|28216.7|28225.6|28223.2|28211.1|28208.7|793
1600271400000|2020-09-16 15:50:00|28219.6|28217.2|28219.1|28216.7|28222.6|28220.2|28212.6|28210.2|557
1600271700000|2020-09-16 15:55:00|28218.6|28216.2|28202.6|28200.2|28219.6|28217.2|28202.6|28200.2|591
1600272000000|2020-09-16 16:00:00|28203.6|28201.2|28218.6|28216.2|28223.1|28220.7|28200.6|28198.2|874
1600272300000|2020-09-16 16:05:00|28217.6|28215.2|28211.1|28208.7|28218.1|28215.7|28207.1|28204.7|712
1600272600000|2020-09-16 16:10:00|28211.6|28209.2|28215.6|28213.2|28219.6|28217.2|28204.6|28202.2|840
1600272900000|2020-09-16 16:15:00|28215.1|28212.7|28206.1|28203.7|28219.6|28217.2|28198.6|28196.2|720
1600273200000|2020-09-16 16:20:00|28205.6|28203.2|28210.1|28207.7|28216.6|28214.2|28203.6|28201.2|810
1600273500000|2020-09-16 16:25:00|28210.6|28208.2|28220.1|28217.7|28222.1|28219.7|28203.6|28201.2|494
1600273800000|2020-09-16 16:30:00|28220.6|28218.2|28211.1|28208.7|28221.1|28218.7|28199.1|28196.7|672
1600274100000|2020-09-16 16:35:00|28211.6|28209.2|28218.1|28215.7|28220.1|28217.7|28208.1|28205.7|560
1600274400000|2020-09-16 16:40:00|28217.6|28215.2|28209.2|28206.8|28217.6|28215.2|28203.2|28200.8|522
1600274700000|2020-09-16 16:45:00|28209.7|28207.3|28190.2|28187.8|28220.7|28218.3|28190.2|28187.8|774
1600275000000|2020-09-16 16:50:00|28187.7|28185.3|28194.2|28191.8|28198.2|28195.8|28185.7|28183.3|905
1600275300000|2020-09-16 16:55:00|28194.7|28192.3|28197.7|28195.3|28208.7|28206.3|28194.2|28191.8|790
1600275600000|2020-09-16 17:00:00|28197.2|28194.8|28203.7|28201.3|28204.7|28202.3|28183.7|28181.3|668
1600275900000|2020-09-16 17:05:00|28204.2|28201.8|28189.2|28186.8|28207.7|28205.3|28188.2|28185.8|431
1600276200000|2020-09-16 17:10:00|28188.7|28186.3|28196.2|28193.8|28200.7|28198.3|28176.7|28174.3|794
1600276500000|2020-09-16 17:15:00|28195.7|28193.3|28197.7|28195.3|28200.2|28197.8|28181.7|28179.3|647
1600276800000|2020-09-16 17:20:00|28198.2|28195.8|28182.7|28180.3|28198.7|28196.3|28182.2|28179.8|491
1600277100000|2020-09-16 17:25:00|28182.2|28179.8|28169.2|28166.8|28188.2|28185.8|28162.2|28159.8|891
1600277400000|2020-09-16 17:30:00|28168.7|28166.3|28170.7|28168.3|28172.7|28170.3|28148.7|28146.3|899
1600277700000|2020-09-16 17:35:00|28170.2|28167.8|28162.7|28160.3|28170.7|28168.3|28152.2|28149.8|723
1600278000000|2020-09-16 17:40:00|28162.2|28159.8|28170.7|28168.3|28171.7|28169.3|28152.2|28149.8|644
1600278300000|2020-09-16 17:45:00|28171.2|28168.8|28181.2|28178.8|28193.2|28190.8|28169.2|28166.8|919
1600278600000|2020-09-16 17:50:00|28180.7|28178.3|28191.7|28189.3|28197.7|28195.3|28177.7|28175.3|407
1600278900000|2020-09-16 17:55:00|28191.2|28188.8|28199.2|28196.8|28214.7|28212.3|28190.7|28188.3|566
1600279200000|2020-09-16 18:00:00|28198.7|28196.3|28219.7|28217.3|28278.7|28276.3|28179.2|28176.8|3150
1600279500000|2020-09-16 18:05:00|28220.7|28218.3|28211.2|28208.8|28225.2|28222.8|28190.2|28187.8|1743
1600279800000|2020-09-16 18:10:00|28210.7|28208.3|28250.2|28247.8|28254.7|28252.3|28197.2|28194.8|1301
1600280100000|2020-09-16 18:15:00|28250.7|28248.3|28280.7|28278.3|28308.7|28306.3|28248.7|28246.3|1865
1600280400000|2020-09-16 18:20:00|28281.2|28278.8|28289.2|28286.8|28294.7|28292.3|28280.7|28278.3|902
1600280700000|2020-09-16 18:25:00|28289.7|28287.3|28297.2|28294.8|28297.7|28295.3|28278.7|28276.3|1009
1600281000000|2020-09-16 18:30:00|28298.7|28296.3|28305.2|28302.8|28325.2|28322.8|28281.2|28278.8|1663
1600281300000|2020-09-16 18:35:00|28302.7|28300.3|28350.7|28348.3|28353.7|28351.3|28287.7|28285.3|1568
1600281600000|2020-09-16 18:40:00|28351.7|28349.3|28317.2|28314.8|28366.7|28364.3|28315.7|28313.3|1290
1600281900000|2020-09-16 18:45:00|28317.7|28315.3|28310.2|28307.8|28326.7|28324.3|28283.7|28281.3|1306
1600282200000|2020-09-16 18:50:00|28310.7|28308.3|28241.7|28239.3|28310.7|28308.3|28231.7|28229.3|1673
1600282500000|2020-09-16 18:55:00|28241.2|28238.8|28250.7|28248.3|28256.2|28253.8|28220.2|28217.8|1768
1600282800000|2020-09-16 19:00:00|28251.2|28248.8|28250.2|28247.8|28269.7|28267.3|28235.2|28232.8|1324
1600283100000|2020-09-16 19:05:00|28250.7|28248.3|28165.2|28162.8|28252.7|28250.3|28161.2|28158.8|1945
1600283400000|2020-09-16 19:10:00|28165.7|28163.3|28121.2|28118.8|28181.7|28179.3|28057.7|28055.3|3541
1600283700000|2020-09-16 19:15:00|28120.7|28118.3|28134.7|28132.3|28136.7|28134.3|28067.7|28065.3|3369
1600284000000|2020-09-16 19:20:00|28132.7|28130.3|28083.7|28081.3|28141.7|28139.3|28078.7|28076.3|1665
1600284300000|2020-09-16 19:25:00|28083.2|28080.8|28096.7|28094.3|28131.7|28129.3|28083.2|28080.8|1491
1600284600000|2020-09-16 19:30:00|28097.2|28094.8|28088.2|28085.8|28108.2|28105.8|28024.7|28022.3|3073
1600284900000|2020-09-16 19:35:00|28090.7|28088.3|28075.7|28073.3|28126.7|28124.3|28059.2|28056.8|2063
1600285200000|2020-09-16 19:40:00|28074.7|28072.3|28110.7|28108.3|28111.7|28109.3|28038.7|28036.3|1988
1600285500000|2020-09-16 19:45:00|28111.2|28108.8|28131.7|28129.3|28174.7|28172.3|28105.7|28103.3|2773
1600285800000|2020-09-16 19:50:00|28141.2|28138.8|28071.7|28069.3|28145.2|28142.8|28067.2|28064.8|3057
1600286100000|2020-09-16 19:55:00|28072.7|28070.3|28045.7|28043.3|28079.2|28076.8|28025.7|28023.3|4184
1600286400000|2020-09-16 20:00:00|28046.9|28042.1|28037.9|28033.1|28062.9|28058.1|28024.4|28019.6|1480
1600286700000|2020-09-16 20:05:00|28035.9|28031.1|28046.9|28042.1|28050.9|28046.1|28027.4|28022.6|733
1600287000000|2020-09-16 20:10:00|28047.4|28042.6|28048.7|28038.9|28072.4|28067.6|28042.9|28038.1|922
1600287300000|2020-09-16 20:15:00|28048.6|28038.8|28044.8|28035|28054.6|28044.8|28044.5|28034.7|0
1600287600000|2020-09-16 20:20:00|28044.9|28035.1|28046|28036.2|28046|28036.2|28040.1|28030.3|0
1600287900000|2020-09-16 20:25:00|28046.3|28036.5|28046.2|28036.4|28048.2|28038.4|28043.7|28033.9|0
1600288200000|2020-09-16 20:30:00|28053.9|28049.1|28053.9|28049.1|28056.9|28052.1|28038.9|28034.1|253
1600288500000|2020-09-16 20:35:00|28054.9|28050.1|28074.9|28070.1|28089.9|28085.1|28054.9|28050.1|382
1600288800000|2020-09-16 20:40:00|28077.9|28073.1|28074.9|28070.1|28083.9|28079.1|28068.9|28064.1|168
1600289100000|2020-09-16 20:45:00|28072.9|28068.1|28075.9|28071.1|28078.9|28074.1|28062.9|28058.1|168
1600289400000|2020-09-16 20:50:00|28074.9|28070.1|28063.9|28059.1|28076.9|28072.1|28061.9|28057.1|89
1600289700000|2020-09-16 20:55:00|28065.9|28061.1|28067.9|28058.1|28070.9|28066.1|28061.9|28057.1|63
1600290000000|2020-09-16 21:00:00|28067.7|28057.9|28062.3|28052.5|28070.9|28061.1|28061.5|28051.7|0
1600290300000|2020-09-16 21:05:00|28062.2|28052.4|28058.7|28048.9|28062.8|28053|28057.1|28047.3|0
1600290600000|2020-09-16 21:10:00|28060.4|28050.6|28072.8|28063|28079.2|28069.4|28060.4|28050.6|0
1600290900000|2020-09-16 21:15:00|28072.7|28062.9|28078.4|28068.6|28079.3|28069.5|28070.2|28060.4|0
1600291200000|2020-09-16 21:20:00|28078.7|28068.9|28080.6|28070.8|28085.9|28076.1|28078.7|28068.9|0
1600291500000|2020-09-16 21:25:00|28080.3|28070.5|28081.8|28072|28084.3|28074.5|28079.6|28069.8|0
1600291800000|2020-09-16 21:30:00|28081.7|28071.9|28077.4|28067.6|28081.7|28071.9|28077.4|28067.6|0
1600292100000|2020-09-16 21:35:00|28076.3|28066.5|28066.5|28056.7|28076.3|28066.5|28066.1|28056.3|0
1600292400000|2020-09-16 21:40:00|28067.8|28058|28064.8|28055|28068.4|28058.6|28064.8|28055|0
1600292700000|2020-09-16 21:45:00|28064.9|28055.1|28070|28060.2|28071.6|28061.8|28064.9|28055.1|0
1600293000000|2020-09-16 21:50:00|28069.1|28059.3|28065.7|28055.9|28073.1|28063.3|28063.9|28054.1|0
1600293300000|2020-09-16 21:55:00|28066.9|28057.1|28066.7|28056.9|28067.3|28057.5|28061.7|28051.9|0
1600293600000|2020-09-16 22:00:00|28077.9|28073.1|28075.9|28071.1|28093.9|28089.1|28039.9|28035.1|402
1600293900000|2020-09-16 22:05:00|28075.4|28070.6|28091.4|28086.6|28093.4|28088.6|28074.9|28070.1|121
1600294200000|2020-09-16 22:10:00|28091.9|28087.1|28103.4|28098.6|28103.9|28099.1|28087.9|28083.1|137
1600294500000|2020-09-16 22:15:00|28102.9|28098.1|28106.4|28101.6|28111.4|28106.6|28097.4|28092.6|154
1600294800000|2020-09-16 22:20:00|28107.4|28102.6|28105.4|28100.6|28111.4|28106.6|28098.9|28094.1|75
1600295100000|2020-09-16 22:25:00|28104.9|28100.1|28101.4|28096.6|28109.9|28105.1|28100.4|28095.6|57
1600295400000|2020-09-16 22:30:00|28101.9|28097.1|28101.4|28096.6|28110.4|28105.6|28098.9|28094.1|73
1600295700000|2020-09-16 22:35:00|28100.9|28096.1|28103.9|28099.1|28108.9|28104.1|28098.9|28094.1|32
1600296000000|2020-09-16 22:40:00|28104.4|28099.6|28110.9|28106.1|28111.9|28107.1|28102.4|28097.6|45
1600296300000|2020-09-16 22:45:00|28111.4|28106.6|28101.4|28096.6|28113.4|28108.6|28098.9|28094.1|50
1600296600000|2020-09-16 22:50:00|28101.9|28097.1|28093.4|28088.6|28107.4|28102.6|28090.9|28086.1|42
1600296900000|2020-09-16 22:55:00|28092.9|28088.1|28088.9|28084.1|28094.9|28090.1|28084.9|28080.1|40
1600297200000|2020-09-16 23:00:00|28089.4|28084.6|28090.9|28086.1|28096.4|28091.6|28084.4|28079.6|88
1600297500000|2020-09-16 23:05:00|28092.4|28087.6|28079.9|28075.1|28092.4|28087.6|28079.9|28075.1|96
1600297800000|2020-09-16 23:10:00|28077.4|28072.6|28098.9|28094.1|28102.4|28097.6|28077.4|28072.6|75
1600298100000|2020-09-16 23:15:00|28098.4|28093.6|28087.9|28083.1|28098.9|28094.1|28082.9|28078.1|63
1600298400000|2020-09-16 23:20:00|28088.4|28083.6|28087.4|28082.6|28095.4|28090.6|28085.9|28081.1|25
1600298700000|2020-09-16 23:25:00|28086.9|28082.1|28080.4|28075.6|28086.9|28082.1|28080.4|28075.6|34
1600299000000|2020-09-16 23:30:00|28080.9|28076.1|28081.9|28077.1|28085.9|28081.1|28077.9|28073.1|87
1600299300000|2020-09-16 23:35:00|28082.4|28077.6|28060.4|28055.6|28082.4|28077.6|28057.9|28053.1|98
1600299600000|2020-09-16 23:40:00|28062.4|28057.6|28069.9|28065.1|28076.4|28071.6|28062.4|28057.6|100
1600299900000|2020-09-16 23:45:00|28069.4|28064.6|28068.4|28063.6|28071.4|28066.6|28059.4|28054.6|42
1600300200000|2020-09-16 23:50:00|28067.9|28063.1|28078.4|28073.6|28080.9|28076.1|28066.9|28062.1|51
1600300500000|2020-09-16 23:55:00|28078.9|28074.1|28061.4|28056.6|28078.9|28074.1|28051.9|28047.1|149
1600300800000|2020-09-17 00:00:00|28060.9|28056.1|28047.9|28043.1|28068.9|28064.1|28041.9|28037.1|218
1600301100000|2020-09-17 00:05:00|28047.4|28042.6|28046.4|28041.6|28053.4|28048.6|28037.4|28032.6|165
1600301400000|2020-09-17 00:10:00|28045.9|28041.1|28037.4|28032.6|28048.4|28043.6|28025.4|28020.6|233
1600301700000|2020-09-17 00:15:00|28036.9|28032.1|28020.4|28015.6|28038.4|28033.6|28017.4|28012.6|199
1600302000000|2020-09-17 00:20:00|28019.9|28015.1|27947.9|27943.1|28022.4|28017.6|27935.4|27930.6|1040
1600302300000|2020-09-17 00:25:00|27947.4|27942.6|27954.9|27950.1|27956.4|27951.6|27930.4|27925.6|439
1600302600000|2020-09-17 00:30:00|27954.4|27949.6|27940.9|27936.1|27962.4|27957.6|27930.9|27926.1|369
1600302900000|2020-09-17 00:35:00|27936.4|27931.6|27945.9|27941.1|27962.9|27958.1|27935.4|27930.6|266
1600303200000|2020-09-17 00:40:00|27947.4|27942.6|27977.9|27973.1|27979.9|27975.1|27946.4|27941.6|226
1600303500000|2020-09-17 00:45:00|27978.4|27973.6|27968.4|27963.6|27985.4|27980.6|27958.9|27954.1|157
1600303800000|2020-09-17 00:50:00|27968.9|27964.1|27976.4|27971.6|27977.9|27973.1|27959.4|27954.6|108
1600304100000|2020-09-17 00:55:00|27976.9|27972.1|27977.4|27972.6|27981.4|27976.6|27971.4|27966.6|83
1600304400000|2020-09-17 01:00:00|27976.9|27972.1|27992.4|27987.6|27998.4|27993.6|27974.4|27969.6|301
1600304700000|2020-09-17 01:05:00|27992.9|27988.1|28000.4|27995.6|28001.9|27997.1|27991.9|27987.1|94
1600305000000|2020-09-17 01:10:00|28000.9|27996.1|27995.4|27990.6|28004.4|27999.6|27989.9|27985.1|266
1600305300000|2020-09-17 01:15:00|27995.9|27991.1|28010.4|28005.6|28017.9|28013.1|27994.9|27990.1|202
1600305600000|2020-09-17 01:20:00|28009.9|28005.1|28001.9|27997.1|28012.4|28007.6|27993.4|27988.6|730
1600305900000|2020-09-17 01:25:00|28003.4|27998.6|28000.4|27995.6|28009.9|28005.1|27999.9|27995.1|90
1600306200000|2020-09-17 01:30:00|27999.9|27995.1|28017.4|28012.6|28024.9|28020.1|27999.9|27995.1|268
1600306500000|2020-09-17 01:35:00|28017.9|28013.1|28006.4|28001.6|28017.9|28013.1|28005.9|28001.1|79
1600306800000|2020-09-17 01:40:00|28006.9|28002.1|27977.9|27973.1|28008.4|28003.6|27973.4|27968.6|251
1600307100000|2020-09-17 01:45:00|27978.4|27973.6|27941.4|27936.6|27978.4|27973.6|27938.4|27933.6|375
1600307400000|2020-09-17 01:50:00|27939.9|27935.1|27915.4|27910.6|27939.9|27935.1|27893.4|27888.6|740
1600307700000|2020-09-17 01:55:00|27914.9|27910.1|27860.4|27855.6|27915.4|27910.6|27841.9|27837.1|1210
1600308000000|2020-09-17 02:00:00|27859.9|27855.1|27853.9|27849.1|27864.4|27859.6|27833.9|27829.1|635
1600308300000|2020-09-17 02:05:00|27854.4|27849.6|27843.4|27838.6|27864.9|27860.1|27841.9|27837.1|308
1600308600000|2020-09-17 02:10:00|27843.9|27839.1|27861.4|27856.6|27866.4|27861.6|27842.9|27838.1|208
1600308900000|2020-09-17 02:15:00|27861.9|27857.1|27844.9|27840.1|27864.4|27859.6|27836.4|27831.6|420
1600309200000|2020-09-17 02:20:00|27844.4|27839.6|27843.9|27839.1|27856.9|27852.1|27836.9|27832.1|173
1600309500000|2020-09-17 02:25:00|27844.4|27839.6|27828.9|27824.1|27844.9|27840.1|27825.4|27820.6|289
1600309800000|2020-09-17 02:30:00|27828.4|27823.6|27848.4|27843.6|27854.9|27850.1|27822.9|27818.1|410
1600310100000|2020-09-17 02:35:00|27848.9|27844.1|27856.4|27851.6|27857.4|27852.6|27845.4|27840.6|193
1600310400000|2020-09-17 02:40:00|27856.9|27852.1|27852.9|27848.1|27858.4|27853.6|27849.4|27844.6|99
1600310700000|2020-09-17 02:45:00|27852.4|27847.6|27837.4|27832.6|27852.4|27847.6|27828.9|27824.1|178
1600311000000|2020-09-17 02:50:00|27836.9|27832.1|27816.9|27812.1|27842.9|27838.1|27811.4|27806.6|359
1600311300000|2020-09-17 02:55:00|27816.4|27811.6|27829.9|27825.1|27830.9|27826.1|27811.9|27807.1|186
1600311600000|2020-09-17 03:00:00|27830.4|27825.6|27828.9|27824.1|27833.4|27828.6|27820.4|27815.6|162
1600311900000|2020-09-17 03:05:00|27828.4|27823.6|27821.9|27817.1|27839.4|27834.6|27820.4|27815.6|162
1600312200000|2020-09-17 03:10:00|27822.4|27817.6|27788.4|27783.6|27823.4|27818.6|27786.9|27782.1|438
1600312500000|2020-09-17 03:15:00|27788.9|27784.1|27756.4|27751.6|27790.9|27786.1|27752.4|27747.6|509
1600312800000|2020-09-17 03:20:00|27755.4|27750.6|27759.4|27754.6|27765.9|27761.1|27738.9|27734.1|503
1600313100000|2020-09-17 03:25:00|27758.9|27754.1|27766.4|27761.6|27769.4|27764.6|27757.9|27753.1|205
1600313400000|2020-09-17 03:30:00|27765.9|27761.1|27777.9|27773.1|27782.4|27777.6|27746.9|27742.1|340
1600313700000|2020-09-17 03:35:00|27778.4|27773.6|27799.4|27794.6|27800.9|27796.1|27776.9|27772.1|301
1600314000000|2020-09-17 03:40:00|27798.9|27794.1|27809.4|27804.6|27810.9|27806.1|27792.4|27787.6|262
1600314300000|2020-09-17 03:45:00|27808.9|27804.1|27808.4|27803.6|27811.9|27807.1|27804.4|27799.6|85
1600314600000|2020-09-17 03:50:00|27808.9|27804.1|27813.4|27808.6|27816.4|27811.6|27805.4|27800.6|131
1600314900000|2020-09-17 03:55:00|27812.9|27808.1|27809.9|27805.1|27812.9|27808.1|27807.4|27802.6|73
1600315200000|2020-09-17 04:00:00|27808.4|27803.6|27801.9|27797.1|27815.9|27811.1|27801.9|27797.1|130
1600315500000|2020-09-17 04:05:00|27801.4|27796.6|27794.4|27789.6|27808.9|27804.1|27790.9|27786.1|162
1600315800000|2020-09-17 04:10:00|27793.9|27789.1|27780.9|27776.1|27795.4|27790.6|27777.4|27772.6|239
1600316100000|2020-09-17 04:15:00|27780.4|27775.6|27777.9|27773.1|27788.9|27784.1|27773.4|27768.6|226
1600316400000|2020-09-17 04:20:00|27778.9|27774.1|27776.9|27772.1|27785.4|27780.6|27768.9|27764.1|220
1600316700000|2020-09-17 04:25:00|27775.9|27771.1|27787.4|27782.6|27789.4|27784.6|27775.9|27771.1|108
1600317000000|2020-09-17 04:30:00|27787.9|27783.1|27800.9|27796.1|27801.9|27797.1|27785.9|27781.1|256
1600317300000|2020-09-17 04:35:00|27800.4|27795.6|27781.9|27777.1|27800.4|27795.6|27779.9|27775.1|183
1600317600000|2020-09-17 04:40:00|27781.4|27776.6|27781.9|27777.1|27788.9|27784.1|27777.4|27772.6|84
1600317900000|2020-09-17 04:45:00|27781.4|27776.6|27797.4|27792.6|27800.4|27795.6|27780.9|27776.1|103
1600318200000|2020-09-17 04:50:00|27797.9|27793.1|27771.9|27767.1|27797.9|27793.1|27771.9|27767.1|150
1600318500000|2020-09-17 04:55:00|27772.4|27767.6|27761.9|27757.1|27772.4|27767.6|27759.9|27755.1|120
1600318800000|2020-09-17 05:00:00|27762.4|27757.6|27785.9|27781.1|27786.9|27782.1|27754.9|27750.1|242
1600319100000|2020-09-17 05:05:00|27786.4|27781.6|27789.4|27784.6|27800.9|27796.1|27780.9|27776.1|324
1600319400000|2020-09-17 05:10:00|27788.9|27784.1|27805.9|27801.1|27809.4|27804.6|27785.9|27781.1|280
1600319700000|2020-09-17 05:15:00|27806.4|27801.6|27801.9|27797.1|27809.9|27805.1|27799.4|27794.6|73
1600320000000|2020-09-17 05:20:00|27801.4|27796.6|27802.4|27797.6|27804.9|27800.1|27794.9|27790.1|47
1600320300000|2020-09-17 05:25:00|27802.9|27798.1|27818.4|27813.6|27822.4|27817.6|27802.9|27798.1|119
1600320600000|2020-09-17 05:30:00|27817.9|27813.1|27807.9|27803.1|27826.4|27821.6|27797.9|27793.1|176
1600320900000|2020-09-17 05:35:00|27808.4|27803.6|27801.4|27796.6|27811.9|27807.1|27796.4|27791.6|87
1600321200000|2020-09-17 05:40:00|27801.9|27797.1|27809.9|27805.1|27813.4|27808.6|27801.9|27797.1|119
1600321500000|2020-09-17 05:45:00|27809.4|27804.6|27809.4|27804.6|27810.9|27806.1|27797.4|27792.6|111
1600321800000|2020-09-17 05:50:00|27808.9|27804.1|27799.9|27795.1|27813.9|27809.1|27798.9|27794.1|127
1600322100000|2020-09-17 05:55:00|27800.4|27795.6|27792.9|27788.1|27804.9|27800.1|27788.9|27784.1|231
1600322400000|2020-09-17 06:00:00|27792.3|27788.7|27762.8|27759.2|27797.8|27794.2|27760.8|27757.2|522
1600322700000|2020-09-17 06:05:00|27762.3|27758.7|27701.8|27698.2|27762.3|27758.7|27699.3|27695.7|888
1600323000000|2020-09-17 06:10:00|27702.8|27699.2|27689.8|27686.2|27704.8|27701.2|27685.8|27682.2|642
1600323300000|2020-09-17 06:15:00|27688.8|27685.2|27636.8|27633.2|27688.8|27685.2|27597.3|27593.7|1533
1600323600000|2020-09-17 06:20:00|27636.3|27632.7|27614.8|27611.2|27636.8|27633.2|27598.8|27595.2|531
1600323900000|2020-09-17 06:25:00|27614.3|27610.7|27578.3|27574.7|27614.3|27610.7|27577.3|27573.7|570
1600324200000|2020-09-17 06:30:00|27577.8|27574.2|27597.8|27594.2|27598.8|27595.2|27545.8|27542.2|695
1600324500000|2020-09-17 06:35:00|27597.3|27593.7|27559.8|27556.2|27600.8|27597.2|27551.3|27547.7|829
1600324800000|2020-09-17 06:40:00|27560.8|27557.2|27590.3|27586.7|27592.3|27588.7|27543.8|27540.2|664
1600325100000|2020-09-17 06:45:00|27589.8|27586.2|27643.8|27640.2|27645.3|27641.7|27581.3|27577.7|810
1600325400000|2020-09-17 06:50:00|27642.8|27639.2|27644.3|27640.7|27656.8|27653.2|27633.3|27629.7|299
1600325700000|2020-09-17 06:55:00|27644.8|27641.2|27667.8|27664.2|27668.3|27664.7|27639.8|27636.2|295
1600326000000|2020-09-17 07:00:00|27668.3|27664.7|27644.3|27640.7|27669.8|27666.2|27633.8|27630.2|763
1600326300000|2020-09-17 07:05:00|27643.8|27640.2|27672.3|27668.7|27690.3|27686.7|27617.3|27613.7|1023
1600326600000|2020-09-17 07:10:00|27673.3|27669.7|27682.8|27679.2|27701.8|27698.2|27651.3|27647.7|706
1600326900000|2020-09-17 07:15:00|27682.3|27678.7|27696.3|27692.7|27708.3|27704.7|27667.3|27663.7|871
1600327200000|2020-09-17 07:20:00|27696.8|27693.2|27690.8|27687.2|27702.8|27699.2|27675.3|27671.7|466
1600327500000|2020-09-17 07:25:00|27689.8|27686.2|27714.3|27710.7|27715.8|27712.2|27675.3|27671.7|509
1600327800000|2020-09-17 07:30:00|27713.8|27710.2|27756.3|27752.7|27756.8|27753.2|27712.8|27709.2|824
1600328100000|2020-09-17 07:35:00|27756.8|27753.2|27742.3|27738.7|27764.3|27760.7|27734.3|27730.7|467
1600328400000|2020-09-17 07:40:00|27742.8|27739.2|27712.3|27708.7|27743.3|27739.7|27706.3|27702.7|419
1600328700000|2020-09-17 07:45:00|27711.3|27707.7|27699.3|27695.7|27722.8|27719.2|27696.3|27692.7|449
1600329000000|2020-09-17 07:50:00|27699.8|27696.2|27733.3|27729.7|27737.3|27733.7|27692.3|27688.7|369
1600329300000|2020-09-17 07:55:00|27732.8|27729.2|27717.8|27714.2|27749.8|27746.2|27716.8|27713.2|300
1600329600000|2020-09-17 08:00:00|27723.3|27719.7|27739.3|27735.7|27746.8|27743.2|27722.3|27718.7|516
1600329900000|2020-09-17 08:05:00|27740.3|27736.7|27767.3|27763.7|27773.8|27770.2|27734.8|27731.2|361
1600330200000|2020-09-17 08:10:00|27767.8|27764.2|27744.3|27740.7|27783.8|27780.2|27744.3|27740.7|539
1600330500000|2020-09-17 08:15:00|27743.8|27740.2|27757.3|27753.7|27770.8|27767.2|27743.8|27740.2|469
1600330800000|2020-09-17 08:20:00|27757.8|27754.2|27792.8|27789.2|27800.8|27797.2|27756.8|27753.2|661
1600331100000|2020-09-17 08:25:00|27792.3|27788.7|27812.3|27808.7|27816.3|27812.7|27792.3|27788.7|418
1600331400000|2020-09-17 08:30:00|27812.8|27809.2|27792.8|27789.2|27823.3|27819.7|27785.8|27782.2|396
1600331700000|2020-09-17 08:35:00|27793.3|27789.7|27774.3|27770.7|27798.3|27794.7|27771.3|27767.7|223
1600332000000|2020-09-17 08:40:00|27774.8|27771.2|27800.3|27796.7|27800.8|27797.2|27774.3|27770.7|191
1600332300000|2020-09-17 08:45:00|27799.8|27796.2|27762.8|27759.2|27805.3|27801.7|27761.8|27758.2|267
1600332600000|2020-09-17 08:50:00|27762.3|27758.7|27791.8|27788.2|27793.3|27789.7|27762.3|27758.7|180
1600332900000|2020-09-17 08:55:00|27791.3|27787.7|27791.8|27788.2|27803.3|27799.7|27785.8|27782.2|335
1600333200000|2020-09-17 09:00:00|27792.8|27789.2|27791.3|27787.7|27819.8|27816.2|27789.8|27786.2|411
1600333500000|2020-09-17 09:05:00|27790.8|27787.2|27778.3|27774.7|27802.8|27799.2|27773.8|27770.2|383
1600333800000|2020-09-17 09:10:00|27778.8|27775.2|27803.8|27800.2|27817.3|27813.7|27764.8|27761.2|469
1600334100000|2020-09-17 09:15:00|27804.3|27800.7|27783.8|27780.2|27810.8|27807.2|27780.3|27776.7|290
1600334400000|2020-09-17 09:20:00|27784.3|27780.7|27805.8|27802.2|27815.8|27812.2|27783.3|27779.7|324
1600334700000|2020-09-17 09:25:00|27805.3|27801.7|27776.8|27773.2|27805.3|27801.7|27775.3|27771.7|269
1600335000000|2020-09-17 09:30:00|27777.3|27773.7|27785.8|27782.2|27797.3|27793.7|27777.3|27773.7|149
1600335300000|2020-09-17 09:35:00|27786.3|27782.7|27796.3|27792.7|27803.8|27800.2|27782.3|27778.7|242
1600335600000|2020-09-17 09:40:00|27795.8|27792.2|27802.3|27798.7|27814.3|27810.7|27790.8|27787.2|445
1600335900000|2020-09-17 09:45:00|27802.8|27799.2|27797.3|27793.7|27814.3|27810.7|27794.8|27791.2|370
1600336200000|2020-09-17 09:50:00|27797.8|27794.2|27808.3|27804.7|27811.3|27807.7|27791.3|27787.7|193
1600336500000|2020-09-17 09:55:00|27808.8|27805.2|27810.8|27807.2|27821.3|27817.7|27797.8|27794.2|251
1600336800000|2020-09-17 10:00:00|27811.3|27807.7|27799.3|27795.7|27821.3|27817.7|27793.3|27789.7|269
1600337100000|2020-09-17 10:05:00|27798.8|27795.2|27792.8|27789.2|27816.3|27812.7|27791.8|27788.2|183
1600337400000|2020-09-17 10:10:00|27792.3|27788.7|27786.3|27782.7|27797.3|27793.7|27771.3|27767.7|264
1600337700000|2020-09-17 10:15:00|27785.8|27782.2|27783.3|27779.7|27788.3|27784.7|27773.3|27769.7|196
1600338000000|2020-09-17 10:20:00|27783.8|27780.2|27797.3|27793.7|27800.8|27797.2|27782.8|27779.2|177
1600338300000|2020-09-17 10:25:00|27796.8|27793.2|27799.8|27796.2|27804.8|27801.2|27796.3|27792.7|82
1600338600000|2020-09-17 10:30:00|27800.3|27796.7|27815.8|27812.2|27826.8|27823.2|27800.3|27796.7|319
1600338900000|2020-09-17 10:35:00|27815.3|27811.7|27814.8|27811.2|27819.3|27815.7|27813.8|27810.2|104
1600339200000|2020-09-17 10:40:00|27814.3|27810.7|27810.3|27806.7|27822.8|27819.2|27807.8|27804.2|278
1600339500000|2020-09-17 10:45:00|27809.8|27806.2|27788.3|27784.7|27810.8|27807.2|27784.3|27780.7|254
1600339800000|2020-09-17 10:50:00|27787.8|27784.2|27810.3|27806.7|27813.8|27810.2|27786.3|27782.7|360
1600340100000|2020-09-17 10:55:00|27810.8|27807.2|27763.3|27759.7|27810.8|27807.2|27756.3|27752.7|498
1600340400000|2020-09-17 11:00:00|27764.8|27761.2|27781.3|27777.7|27785.3|27781.7|27748.8|27745.2|499
1600340700000|2020-09-17 11:05:00|27780.8|27777.2|27801.3|27797.7|27803.8|27800.2|27773.3|27769.7|223
1600341000000|2020-09-17 11:10:00|27802.8|27799.2|27804.3|27800.7|27809.8|27806.2|27797.8|27794.2|246
1600341300000|2020-09-17 11:15:00|27803.3|27799.7|27829.3|27825.7|27839.3|27835.7|27803.3|27799.7|509
1600341600000|2020-09-17 11:20:00|27828.8|27825.2|27828.8|27825.2|27843.3|27839.7|27816.8|27813.2|575
1600341900000|2020-09-17 11:25:00|27828.3|27824.7|27818.8|27815.2|27839.3|27835.7|27810.3|27806.7|329
1600342200000|2020-09-17 11:30:00|27819.3|27815.7|27827.3|27823.7|27841.3|27837.7|27816.3|27812.7|321
1600342500000|2020-09-17 11:35:00|27826.8|27823.2|27817.8|27814.2|27841.3|27837.7|27813.8|27810.2|472
1600342800000|2020-09-17 11:40:00|27818.3|27814.7|27810.3|27806.7|27832.8|27829.2|27804.3|27800.7|572
1600343100000|2020-09-17 11:45:00|27812.3|27808.7|27804.8|27801.2|27822.3|27818.7|27795.3|27791.7|571
1600343400000|2020-09-17 11:50:00|27804.3|27800.7|27812.8|27809.2|27838.8|27835.2|27802.3|27798.7|553
1600343700000|2020-09-17 11:55:00|27813.3|27809.7|27791.3|27787.7|27815.3|27811.7|27789.3|27785.7|306
1600344000000|2020-09-17 12:00:00|27792.3|27788.7|27762.8|27759.2|27797.3|27793.7|27754.3|27750.7|545
1600344300000|2020-09-17 12:05:00|27763.3|27759.7|27730.3|27726.7|27763.8|27760.2|27723.3|27719.7|697
1600344600000|2020-09-17 12:10:00|27730.8|27727.2|27760.3|27756.7|27762.3|27758.7|27726.3|27722.7|419
1600344900000|2020-09-17 12:15:00|27760.8|27757.2|27760.8|27757.2|27773.8|27770.2|27754.3|27750.7|346
1600345200000|2020-09-17 12:20:00|27763.3|27759.7|27784.3|27780.7|27788.3|27784.7|27751.3|27747.7|501
1600345500000|2020-09-17 12:25:00|27783.8|27780.2|27771.8|27768.2|27784.3|27780.7|27767.3|27763.7|343
1600345800000|2020-09-17 12:30:00|27773.3|27769.7|27735.3|27731.7|27773.3|27769.7|27735.3|27731.7|939
1600346100000|2020-09-17 12:35:00|27734.8|27731.2|27739.3|27735.7|27741.3|27737.7|27711.8|27708.2|586
1600346400000|2020-09-17 12:40:00|27738.8|27735.2|27738.3|27734.7|27741.3|27737.7|27715.8|27712.2|594
1600346700000|2020-09-17 12:45:00|27737.8|27734.2|27751.3|27747.7|27754.3|27750.7|27720.3|27716.7|933
1600347000000|2020-09-17 12:50:00|27751.8|27748.2|27729.3|27725.7|27755.3|27751.7|27725.8|27722.2|775
1600347300000|2020-09-17 12:55:00|27728.8|27725.2|27686.3|27682.7|27733.8|27730.2|27667.3|27663.7|1352
1600347600000|2020-09-17 13:00:00|27687.3|27683.7|27694.8|27691.2|27701.3|27697.7|27669.3|27665.7|1144
1600347900000|2020-09-17 13:05:00|27694.3|27690.7|27688.3|27684.7|27698.3|27694.7|27664.8|27661.2|1058
1600348200000|2020-09-17 13:10:00|27687.8|27684.2|27671.3|27667.7|27687.8|27684.2|27660.3|27656.7|893
1600348500000|2020-09-17 13:15:00|27671.8|27668.2|27714.3|27710.7|27719.8|27716.2|27659.3|27655.7|1134
1600348800000|2020-09-17 13:20:00|27713.3|27709.7|27722.3|27718.7|27722.3|27718.7|27704.3|27700.7|625
1600349100000|2020-09-17 13:25:00|27722.8|27719.2|27715.8|27712.2|27729.8|27726.2|27707.3|27703.7|948
1600349400000|2020-09-17 13:30:00|27716.3|27712.7|27695.7|27693.3|27716.3|27713.3|27649.7|27647.3|5234
1600349700000|2020-09-17 13:35:00|27697.2|27694.8|27717.2|27714.8|27745.7|27743.3|27683.7|27681.3|3919
1600350000000|2020-09-17 13:40:00|27716.2|27713.8|27674.2|27671.8|27734.7|27732.3|27668.7|27666.3|3707
1600350300000|2020-09-17 13:45:00|27673.7|27671.3|27697.7|27695.3|27731.2|27728.8|27670.7|27668.3|2537
1600350600000|2020-09-17 13:50:00|27697.2|27694.8|27790.2|27787.8|27806.2|27803.8|27693.2|27690.8|3389
1600350900000|2020-09-17 13:55:00|27789.7|27787.3|27796.7|27794.3|27802.2|27799.8|27766.7|27764.3|1836
1600351200000|2020-09-17 14:00:00|27799.7|27797.3|27817.7|27815.3|27839.7|27837.3|27784.2|27781.8|2997
1600351500000|2020-09-17 14:05:00|27818.2|27815.8|27873.2|27870.8|27888.2|27885.8|27814.7|27812.3|2896
1600351800000|2020-09-17 14:10:00|27873.7|27871.3|27911.7|27909.3|27945.7|27943.3|27864.7|27862.3|3637
1600352100000|2020-09-17 14:15:00|27909.7|27907.3|27908.2|27905.8|27917.2|27914.8|27886.2|27883.8|2042
1600352400000|2020-09-17 14:20:00|27908.7|27906.3|27874.7|27872.3|27955.2|27952.8|27874.7|27872.3|3140
1600352700000|2020-09-17 14:25:00|27874.2|27871.8|27908.7|27906.3|27908.7|27906.3|27860.2|27857.8|2191
1600353000000|2020-09-17 14:30:00|27909.2|27906.8|27930.7|27928.3|27932.7|27930.3|27859.2|27856.8|2542
1600353300000|2020-09-17 14:35:00|27931.7|27929.3|27911.2|27908.8|27947.7|27945.3|27889.7|27887.3|2026
1600353600000|2020-09-17 14:40:00|27910.2|27907.8|27926.7|27924.3|27944.7|27942.3|27889.7|27887.3|1852
1600353900000|2020-09-17 14:45:00|27927.7|27925.3|27969.2|27966.8|27987.7|27985.3|27927.7|27925.3|2741
1600354200000|2020-09-17 14:50:00|27969.7|27967.3|27993.7|27991.3|28004.7|28002.3|27969.7|27967.3|1995
1600354500000|2020-09-17 14:55:00|27993.2|27990.8|27956.7|27954.3|27996.2|27993.8|27953.2|27950.8|2062
1600354800000|2020-09-17 15:00:00|27957.2|27954.8|28042.7|28040.3|28049.2|28046.8|27957.2|27954.8|2916
1600355100000|2020-09-17 15:05:00|28042.2|28039.8|28031.7|28029.3|28056.7|28054.3|28018.7|28016.3|2144
1600355400000|2020-09-17 15:10:00|28032.2|28029.8|28041.7|28039.3|28055.2|28052.8|28010.2|28007.8|2165
1600355700000|2020-09-17 15:15:00|28042.7|28040.3|28022.7|28020.3|28060.7|28058.3|27997.7|27995.3|2303
1600356000000|2020-09-17 15:20:00|28023.7|28021.3|28014.7|28012.3|28033.7|28031.3|28003.7|28001.3|1934
1600356300000|2020-09-17 15:25:00|28014.2|28011.8|27995.7|27993.3|28021.7|28019.3|27988.2|27985.8|2133
1600356600000|2020-09-17 15:30:00|27994.7|27992.3|28000.7|27998.3|28026.7|28024.3|27988.2|27985.8|3022
1600356900000|2020-09-17 15:35:00|28000.2|27997.8|28004.7|28002.3|28016.7|28014.3|27985.7|27983.3|3069
1600357200000|2020-09-17 15:40:00|28005.7|28003.3|27972.7|27970.3|28019.7|28017.3|27968.2|27965.8|2322
1600357500000|2020-09-17 15:45:00|27973.2|27970.8|27945.2|27942.8|27979.2|27976.8|27944.2|27941.8|1531
1600357800000|2020-09-17 15:50:00|27946.7|27944.3|27941.7|27939.3|27956.7|27954.3|27931.2|27928.8|1092
1600358100000|2020-09-17 15:55:00|27942.7|27940.3|27914.7|27912.3|27950.7|27948.3|27896.2|27893.8|2106
1600358400000|2020-09-17 16:00:00|27911.7|27909.3|27900.7|27898.3|27922.2|27919.8|27889.2|27886.8|1712
1600358700000|2020-09-17 16:05:00|27901.2|27898.8|27860.7|27858.3|27914.7|27912.3|27857.2|27854.8|1971
1600359000000|2020-09-17 16:10:00|27860.2|27857.8|27800.2|27797.8|27868.2|27865.8|27783.2|27780.8|2648
1600359300000|2020-09-17 16:15:00|27799.2|27796.8|27747.7|27745.3|27803.7|27801.3|27718.7|27716.3|3201
1600359600000|2020-09-17 16:20:00|27748.2|27745.8|27747.7|27745.3|27769.7|27767.3|27725.7|27723.3|2571
1600359900000|2020-09-17 16:25:00|27748.7|27746.3|27765.7|27763.3|27769.2|27766.8|27710.7|27708.3|2378
1600360200000|2020-09-17 16:30:00|27764.7|27762.3|27771.2|27768.8|27778.7|27776.3|27736.2|27733.8|2373
1600360500000|2020-09-17 16:35:00|27771.7|27769.3|27782.2|27779.8|27795.2|27792.8|27753.7|27751.3|2827
1600360800000|2020-09-17 16:40:00|27780.8|27778.4|27768.3|27765.9|27789.3|27786.9|27741.3|27738.9|2126
1600361100000|2020-09-17 16:45:00|27768.8|27766.4|27766.3|27763.9|27785.8|27783.4|27728.8|27726.4|4713
1600361400000|2020-09-17 16:50:00|27767.3|27764.9|27787.3|27784.9|27799.8|27797.4|27740.8|27738.4|3453
1600361700000|2020-09-17 16:55:00|27786.8|27784.4|27830.3|27827.9|27830.3|27827.9|27780.8|27778.4|2515
1600362000000|2020-09-17 17:00:00|27827.8|27825.4|27811.3|27808.9|27832.3|27829.9|27803.8|27801.4|1298
1600362300000|2020-09-17 17:05:00|27810.3|27807.9|27817.3|27814.9|27838.3|27835.9|27797.3|27794.9|1535
1600362600000|2020-09-17 17:10:00|27816.8|27814.4|27806.3|27803.9|27823.8|27821.4|27799.3|27796.9|1089
1600362900000|2020-09-17 17:15:00|27806.8|27804.4|27774.3|27771.9|27816.3|27813.9|27761.3|27758.9|1729
1600363200000|2020-09-17 17:20:00|27774.8|27772.4|27785.3|27782.9|27802.8|27800.4|27762.8|27760.4|1215
1600363500000|2020-09-17 17:25:00|27785.8|27783.4|27782.3|27779.9|27803.3|27800.9|27769.3|27766.9|1623
1600363800000|2020-09-17 17:30:00|27781.8|27779.4|27809.3|27806.9|27811.8|27809.4|27767.8|27765.4|1615
1600364100000|2020-09-17 17:35:00|27809.8|27807.4|27790.3|27787.9|27814.3|27811.9|27779.3|27776.9|1881
1600364400000|2020-09-17 17:40:00|27789.8|27787.4|27799.3|27796.9|27812.8|27810.4|27766.8|27764.4|2017
1600364700000|2020-09-17 17:45:00|27798.8|27796.4|27815.3|27812.9|27816.3|27813.9|27775.3|27772.9|1386
1600365000000|2020-09-17 17:50:00|27814.8|27812.4|27814.3|27811.9|27829.3|27826.9|27793.3|27790.9|1489
1600365300000|2020-09-17 17:55:00|27813.8|27811.4|27798.3|27795.9|27821.3|27818.9|27783.8|27781.4|1094
1600365600000|2020-09-17 18:00:00|27799.3|27796.9|27844.3|27841.9|27847.3|27844.9|27791.3|27788.9|1161
1600365900000|2020-09-17 18:05:00|27843.8|27841.4|27845.3|27842.9|27860.3|27857.9|27838.3|27835.9|773
1600366200000|2020-09-17 18:10:00|27845.8|27843.4|27861.3|27858.9|27871.8|27869.4|27845.3|27842.9|788
1600366500000|2020-09-17 18:15:00|27861.8|27859.4|27849.8|27847.4|27876.8|27874.4|27846.3|27843.9|916
1600366800000|2020-09-17 18:20:00|27850.3|27847.9|27833.3|27830.9|27858.3|27855.9|27830.8|27828.4|973
1600367100000|2020-09-17 18:25:00|27833.8|27831.4|27772.8|27770.4|27840.3|27837.9|27772.3|27769.9|1190
1600367400000|2020-09-17 18:30:00|27772.3|27769.9|27754.3|27751.9|27779.3|27776.9|27754.3|27751.9|1132
1600367700000|2020-09-17 18:35:00|27753.3|27750.9|27726.3|27723.9|27762.8|27760.4|27723.3|27720.9|1398
1600368000000|2020-09-17 18:40:00|27726.8|27724.4|27755.3|27752.9|27759.8|27757.4|27716.3|27713.9|1162
1600368300000|2020-09-17 18:45:00|27754.3|27751.9|27764.3|27761.9|27779.3|27776.9|27741.3|27738.9|896
1600368600000|2020-09-17 18:50:00|27764.8|27762.4|27779.3|27776.9|27784.8|27782.4|27750.3|27747.9|2313
1600368900000|2020-09-17 18:55:00|27778.8|27776.4|27772.3|27769.9|27808.3|27805.9|27767.3|27764.9|2995
1600369200000|2020-09-17 19:00:00|27774.3|27771.9|27699.3|27696.9|27794.3|27791.9|27691.8|27689.4|2793
1600369500000|2020-09-17 19:05:00|27699.8|27697.4|27734.3|27731.9|27742.8|27740.4|27688.8|27686.4|1317
1600369800000|2020-09-17 19:10:00|27734.8|27732.4|27799.8|27797.4|27811.3|27808.9|27734.3|27731.9|1538
1600370100000|2020-09-17 19:15:00|27799.3|27796.9|27768.3|27765.9|27814.3|27811.9|27766.3|27763.9|1249
1600370400000|2020-09-17 19:20:00|27769.5|27767.1|27756.5|27754.1|27804.5|27802.1|27756.5|27754.1|1233
1600370700000|2020-09-17 19:25:00|27755.5|27753.1|27742.5|27740.1|27760.5|27758.1|27723.5|27721.1|1161
1600371000000|2020-09-17 19:30:00|27739|27736.6|27831.5|27829.1|27842|27839.6|27733.5|27731.1|2377
1600371300000|2020-09-17 19:35:00|27831|27828.6|27879|27876.6|27879|27876.6|27823.5|27821.1|1724
1600371600000|2020-09-17 19:40:00|27879.5|27877.1|27857|27854.6|27909|27906.6|27853.5|27851.1|1686
1600371900000|2020-09-17 19:45:00|27857.5|27855.1|27882.5|27880.1|27891.5|27889.1|27824.5|27822.1|1714
1600372200000|2020-09-17 19:50:00|27880.5|27878.1|27900.5|27898.1|27916.5|27914.1|27871.5|27869.1|2533
1600372500000|2020-09-17 19:55:00|27900|27897.6|27905.5|27903.1|27915|27912.6|27863.5|27861.1|3106
1600372800000|2020-09-17 20:00:00|27906.7|27901.9|27931.7|27926.9|27960.7|27955.9|27903.7|27898.9|2246
1600373100000|2020-09-17 20:05:00|27933.2|27928.4|27938.7|27933.9|27944.2|27939.4|27928.7|27923.9|564
1600373400000|2020-09-17 20:10:00|27936.2|27931.4|27939|27929.2|27949.2|27944.4|27932.7|27927.9|606
1600373700000|2020-09-17 20:15:00|27938.8|27929|27934.8|27925|27939.3|27929.5|27930.8|27921|3
1600374000000|2020-09-17 20:20:00|27935.4|27925.6|27934.3|27924.5|27935.4|27925.6|27933.3|27923.5|0
1600374300000|2020-09-17 20:25:00|27934|27924.2|27936.5|27926.7|27939.2|27929.4|27934|27924.2|0
1600374600000|2020-09-17 20:30:00|27936.4|27926.6|27944.7|27939.9|27949.7|27944.9|27931.7|27926.6|159
1600374900000|2020-09-17 20:35:00|27945.7|27940.9|27948.7|27943.9|27949.7|27944.9|27942.7|27937.9|98
1600375200000|2020-09-17 20:40:00|27949.7|27944.9|27939.7|27934.9|27952.7|27947.9|27937.7|27932.9|107
1600375500000|2020-09-17 20:45:00|27938.7|27933.9|27928.7|27923.9|27938.7|27933.9|27910.7|27905.9|170
1600375800000|2020-09-17 20:50:00|27925.7|27920.9|27910.7|27905.9|27925.7|27920.9|27904.7|27899.9|158
1600376100000|2020-09-17 20:55:00|27909.7|27904.9|27914.5|27904.7|27916.2|27910.9|27901.7|27896.9|111
1600376400000|2020-09-17 21:00:00|27913.9|27904.1|27906.6|27896.8|27917.6|27907.8|27904.3|27894.5|0
1600376700000|2020-09-17 21:05:00|27906.9|27897.1|27907.5|27897.7|27912.3|27902.5|27905.4|27895.6|0
1600377000000|2020-09-17 21:10:00|27913.5|27903.7|27906.7|27896.9|27913.5|27903.7|27902.6|27892.8|0
1600377300000|2020-09-17 21:15:00|27906.4|27896.6|27908.3|27898.5|27908.5|27898.7|27905.8|27896|0
1600377600000|2020-09-17 21:20:00|27907.9|27898.1|27910.7|27900.9|27911.3|27901.5|27907.9|27898.1|0
1600377900000|2020-09-17 21:25:00|27910.8|27901|27910.1|27900.3|27912.8|27903|27907|27897.2|0
1600378200000|2020-09-17 21:30:00|27909.8|27900|27909.3|27899.5|27910.2|27900.4|27907.8|27898|0
1600378500000|2020-09-17 21:35:00|27909.2|27899.4|27910.3|27900.5|27911|27901.2|27904.4|27894.6|0
1600378800000|2020-09-17 21:40:00|27910.9|27901.1|27909.3|27899.5|27911.2|27901.4|27909.3|27899.5|0
1600379100000|2020-09-17 21:45:00|27910.8|27901|27913|27903.2|27914.2|27904.4|27910.8|27901|0
1600379400000|2020-09-17 21:50:00|27912.1|27902.3|27912.2|27902.4|27914.3|27904.5|27910.9|27901.1|0
1600379700000|2020-09-17 21:55:00|27912.4|27902.6|27910.6|27900.8|27913.3|27903.5|27910.6|27900.8|0
1600380000000|2020-09-17 22:00:00|27897.7|27892.9|27902.2|27897.4|27913.2|27908.4|27887.7|27882.9|171
1600380300000|2020-09-17 22:05:00|27902.7|27897.9|27903.2|27898.4|27905.2|27900.4|27896.7|27891.9|51
1600380600000|2020-09-17 22:10:00|27903.7|27898.9|27920.2|27915.4|27927.7|27922.9|27903.7|27898.9|100
1600380900000|2020-09-17 22:15:00|27920.7|27915.9|27913.7|27908.9|27924.7|27919.9|27912.7|27907.9|33
1600381200000|2020-09-17 22:20:00|27920.2|27915.4|27936.2|27931.4|27939.7|27934.9|27920.2|27915.4|130
1600381500000|2020-09-17 22:25:00|27936.7|27931.9|27937.2|27932.4|27940.7|27935.9|27932.2|27927.4|45
1600381800000|2020-09-17 22:30:00|27937.7|27932.9|27951.7|27946.9|27953.2|27948.4|27937.7|27932.9|92
1600382100000|2020-09-17 22:35:00|27952.2|27947.4|27950.2|27945.4|27952.7|27947.9|27946.2|27941.4|85
1600382400000|2020-09-17 22:40:00|27949.2|27944.4|27962.2|27957.4|27963.2|27958.4|27949.2|27944.4|122
1600382700000|2020-09-17 22:45:00|27962.7|27957.9|27966.7|27961.9|27968.7|27963.9|27959.2|27954.4|179
1600383000000|2020-09-17 22:50:00|27967.2|27962.4|27976.2|27971.4|27977.7|27972.9|27967.2|27962.4|80
1600383300000|2020-09-17 22:55:00|27976.7|27971.9|27971.2|27966.4|27978.2|27973.4|27968.7|27963.9|175
1600383600000|2020-09-17 23:00:00|27973.2|27968.4|27995.2|27990.4|27997.2|27992.4|27973.2|27968.4|305
1600383900000|2020-09-17 23:05:00|27994.7|27989.9|27993.2|27988.4|27997.7|27992.9|27991.2|27986.4|69
1600384200000|2020-09-17 23:10:00|27993.7|27988.9|27993.2|27988.4|27996.7|27991.9|27987.7|27982.9|96
1600384500000|2020-09-17 23:15:00|27993.7|27988.9|27983.7|27978.9|27994.7|27989.9|27982.7|27977.9|167
1600384800000|2020-09-17 23:20:00|27984.2|27979.4|27984.2|27979.4|27986.2|27981.4|27979.7|27974.9|141
1600385100000|2020-09-17 23:25:00|27984.7|27979.9|27982.7|27977.9|27992.7|27987.9|27980.7|27975.9|214
1600385400000|2020-09-17 23:30:00|27983.2|27978.4|27981.7|27976.9|27984.2|27979.4|27979.2|27974.4|146
1600385700000|2020-09-17 23:35:00|27982.7|27977.9|27964.7|27959.9|27982.7|27977.9|27962.2|27957.4|116
1600386000000|2020-09-17 23:40:00|27964.2|27959.4|27949.7|27944.9|27968.2|27963.4|27948.7|27943.9|208
1600386300000|2020-09-17 23:45:00|27950.2|27945.4|27922.2|27917.4|27951.2|27946.4|27921.2|27916.4|289
1600386600000|2020-09-17 23:50:00|27922.7|27917.9|27933.7|27928.9|27941.2|27936.4|27921.2|27916.4|247
1600386900000|2020-09-17 23:55:00|27933.2|27928.4|27917.2|27912.4|27935.7|27930.9|27911.2|27906.4|230
1600387200000|2020-09-18 00:00:00|27913.7|27908.9|27909.7|27904.9|27927.7|27922.9|27896.2|27891.4|299
1600387500000|2020-09-18 00:05:00|27909.2|27904.4|27937.7|27932.9|27940.7|27935.9|27900.7|27895.9|194
1600387800000|2020-09-18 00:10:00|27938.2|27933.4|27954.2|27949.4|27958.2|27953.4|27935.2|27930.4|199
1600388100000|2020-09-18 00:15:00|27954.7|27949.9|27919.2|27914.4|27954.7|27949.9|27915.7|27910.9|311
1600388400000|2020-09-18 00:20:00|27918.7|27913.9|27899.7|27894.9|27921.2|27916.4|27898.7|27893.9|276
1600388700000|2020-09-18 00:25:00|27899.2|27894.4|27884.2|27879.4|27903.7|27898.9|27874.7|27869.9|178
1600389000000|2020-09-18 00:30:00|27884.7|27879.9|27909.7|27904.9|27914.2|27909.4|27880.7|27875.9|243
1600389300000|2020-09-18 00:35:00|27909.2|27904.4|27902.7|27897.9|27916.2|27911.4|27896.7|27891.9|233
1600389600000|2020-09-18 00:40:00|27902.2|27897.4|27878.2|27873.4|27903.2|27898.4|27869.7|27864.9|145
1600389900000|2020-09-18 00:45:00|27879.2|27874.4|27851.7|27846.9|27886.2|27881.4|27851.7|27846.9|374
1600390200000|2020-09-18 00:50:00|27851.2|27846.4|27845.2|27840.4|27863.7|27858.9|27828.7|27823.9|399
1600390500000|2020-09-18 00:55:00|27844.7|27839.9|27853.7|27848.9|27853.7|27848.9|27830.7|27825.9|264
1600390800000|2020-09-18 01:00:00|27854.2|27849.4|27870.2|27865.4|27876.2|27871.4|27844.7|27839.9|353
1600391100000|2020-09-18 01:05:00|27870.7|27865.9|27842.2|27837.4|27882.7|27877.9|27839.2|27834.4|214
1600391400000|2020-09-18 01:10:00|27842.7|27837.9|27809.2|27804.4|27851.2|27846.4|27791.2|27786.4|416
1600391700000|2020-09-18 01:15:00|27809.7|27804.9|27800.2|27795.4|27815.7|27810.9|27777.7|27772.9|376
1600392000000|2020-09-18 01:20:00|27800.7|27795.9|27807.7|27802.9|27810.7|27805.9|27782.2|27777.4|187
1600392300000|2020-09-18 01:25:00|27807.2|27802.4|27790.2|27785.4|27811.7|27806.9|27785.2|27780.4|184
1600392600000|2020-09-18 01:30:00|27790.7|27785.9|27779.2|27774.4|27804.7|27799.9|27762.2|27757.4|297
1600392900000|2020-09-18 01:35:00|27778.7|27773.9|27799.2|27794.4|27803.2|27798.4|27765.7|27760.9|192
1600393200000|2020-09-18 01:40:00|27798.7|27793.9|27821.7|27816.9|27826.2|27821.4|27791.7|27786.9|190
1600393500000|2020-09-18 01:45:00|27821.2|27816.4|27816.2|27811.4|27822.2|27817.4|27809.7|27804.9|133
1600393800000|2020-09-18 01:50:00|27815.7|27810.9|27840.2|27835.4|27840.2|27835.4|27815.7|27810.9|260
1600394100000|2020-09-18 01:55:00|27840.7|27835.9|27836.2|27831.4|27842.2|27837.4|27829.2|27824.4|181
1600394400000|2020-09-18 02:00:00|27836.7|27831.9|27825.2|27820.4|27842.7|27837.9|27820.7|27815.9|211
1600394700000|2020-09-18 02:05:00|27825.7|27820.9|27832.7|27827.9|27843.2|27838.4|27825.7|27820.9|216
1600395000000|2020-09-18 02:10:00|27832.2|27827.4|27834.7|27829.9|27837.7|27832.9|27819.7|27814.9|154
1600395300000|2020-09-18 02:15:00|27835.2|27830.4|27859.2|27854.4|27866.7|27861.9|27832.2|27827.4|417
1600395600000|2020-09-18 02:20:00|27860.2|27855.4|27856.2|27851.4|27867.7|27862.9|27856.2|27851.4|198
1600395900000|2020-09-18 02:25:00|27856.7|27851.9|27857.2|27852.4|27864.2|27859.4|27853.7|27848.9|75
1600396200000|2020-09-18 02:30:00|27857.7|27852.9|27854.2|27849.4|27865.7|27860.9|27850.7|27845.9|111
1600396500000|2020-09-18 02:35:00|27854.7|27849.9|27850.2|27845.4|27856.2|27851.4|27847.2|27842.4|32
1600396800000|2020-09-18 02:40:00|27850.7|27845.9|27865.2|27860.4|27870.2|27865.4|27845.2|27840.4|95
1600397100000|2020-09-18 02:45:00|27864.7|27859.9|27850.2|27845.4|27865.2|27860.4|27848.2|27843.4|79
1600397400000|2020-09-18 02:50:00|27849.7|27844.9|27845.7|27840.9|27853.2|27848.4|27844.2|27839.4|76
1600397700000|2020-09-18 02:55:00|27845.2|27840.4|27854.2|27849.4|27860.2|27855.4|27844.2|27839.4|120
1600398000000|2020-09-18 03:00:00|27854.7|27849.9|27871.7|27866.9|27879.2|27874.4|27854.7|27849.9|154
1600398300000|2020-09-18 03:05:00|27872.2|27867.4|27884.7|27879.9|27885.2|27880.4|27871.2|27866.4|93
1600398600000|2020-09-18 03:10:00|27884.2|27879.4|27884.7|27879.9|27894.2|27889.4|27881.2|27876.4|198
1600398900000|2020-09-18 03:15:00|27885.2|27880.4|27878.2|27873.4|27889.7|27884.9|27874.7|27869.9|75
1600399200000|2020-09-18 03:20:00|27878.7|27873.9|27888.2|27883.4|27888.2|27883.4|27877.7|27872.9|67
1600399500000|2020-09-18 03:25:00|27888.7|27883.9|27881.2|27876.4|27888.7|27883.9|27878.7|27873.9|53
1600399800000|2020-09-18 03:30:00|27880.7|27875.9|27872.2|27867.4|27887.2|27882.4|27871.2|27866.4|180
1600400100000|2020-09-18 03:35:00|27872.7|27867.9|27870.2|27865.4|27875.2|27870.4|27868.7|27863.9|70
1600400400000|2020-09-18 03:40:00|27870.7|27865.9|27867.7|27862.9|27878.2|27873.4|27864.7|27859.9|163
1600400700000|2020-09-18 03:45:00|27868.2|27863.4|27866.2|27861.4|27873.7|27868.9|27865.7|27860.9|63
1600401000000|2020-09-18 03:50:00|27866.7|27861.9|27870.7|27865.9|27876.7|27871.9|27866.7|27861.9|113
1600401300000|2020-09-18 03:55:00|27871.2|27866.4|27857.7|27852.9|27871.2|27866.4|27851.2|27846.4|269
1600401600000|2020-09-18 04:00:00|27858.2|27853.4|27847.2|27842.4|27860.2|27855.4|27840.7|27835.9|251
1600401900000|2020-09-18 04:05:00|27847.7|27842.9|27852.2|27847.4|27855.2|27850.4|27842.2|27837.4|175
1600402200000|2020-09-18 04:10:00|27851.7|27846.9|27849.2|27844.4|27857.2|27852.4|27848.2|27843.4|83
1600402500000|2020-09-18 04:15:00|27848.7|27843.9|27857.7|27852.9|27858.7|27853.9|27838.2|27833.4|164
1600402800000|2020-09-18 04:20:00|27857.2|27852.4|27859.7|27854.9|27862.7|27857.9|27855.7|27850.9|61
1600403100000|2020-09-18 04:25:00|27859.2|27854.4|27852.7|27847.9|27859.7|27854.9|27850.7|27845.9|32
1600403400000|2020-09-18 04:30:00|27852.2|27847.4|27869.2|27864.4|27873.2|27868.4|27851.7|27846.9|156
1600403700000|2020-09-18 04:35:00|27868.7|27863.9|27877.7|27872.9|27882.2|27877.4|27867.2|27862.4|109
1600404000000|2020-09-18 04:40:00|27877.2|27872.4|27890.2|27885.4|27890.7|27885.9|27874.7|27869.9|161
1600404300000|2020-09-18 04:45:00|27889.2|27884.4|27883.2|27878.4|27890.7|27885.9|27883.2|27878.4|139
1600404600000|2020-09-18 04:50:00|27883.7|27878.9|27881.2|27876.4|27883.7|27878.9|27875.7|27870.9|81
1600404900000|2020-09-18 04:55:00|27881.7|27876.9|27876.7|27871.9|27882.7|27877.9|27876.2|27871.4|35
1600405200000|2020-09-18 05:00:00|27877.2|27872.4|27883.2|27878.4|27888.7|27883.9|27876.7|27871.9|82
1600405500000|2020-09-18 05:05:00|27883.7|27878.9|27880.2|27875.4|27892.2|27887.4|27874.7|27869.9|140
1600405800000|2020-09-18 05:10:00|27880.7|27875.9|27863.7|27858.9|27880.7|27875.9|27863.2|27858.4|187
1600406100000|2020-09-18 05:15:00|27863.2|27858.4|27850.7|27845.9|27864.7|27859.9|27848.2|27843.4|198
1600406400000|2020-09-18 05:20:00|27850.2|27845.4|27870.7|27865.9|27872.2|27867.4|27849.7|27844.9|139
1600406700000|2020-09-18 05:25:00|27871.2|27866.4|27889.7|27884.9|27892.2|27887.4|27866.7|27861.9|293
1600407000000|2020-09-18 05:30:00|27890.2|27885.4|27879.7|27874.9|27900.2|27895.4|27876.7|27871.9|217
1600407300000|2020-09-18 05:35:00|27880.7|27875.9|27878.7|27873.9|27883.2|27878.4|27875.2|27870.4|66
1600407600000|2020-09-18 05:40:00|27879.2|27874.4|27887.7|27882.9|27889.2|27884.4|27871.7|27866.9|95
1600407900000|2020-09-18 05:45:00|27888.2|27883.4|27881.2|27876.4|27901.7|27896.9|27879.2|27874.4|202
1600408200000|2020-09-18 05:50:00|27881.7|27876.9|27880.7|27875.9|27882.2|27877.4|27868.2|27863.4|169
1600408500000|2020-09-18 05:55:00|27881.2|27876.4|27911.7|27906.9|27913.2|27908.4|27880.7|27875.9|263
1600408800000|2020-09-18 06:00:00|27911.1|27907.5|27908.1|27904.5|27917.1|27913.5|27890.1|27886.5|259
1600409100000|2020-09-18 06:05:00|27908.6|27905|27909.6|27906|27912.1|27908.5|27900.6|27897|189
1600409400000|2020-09-18 06:10:00|27910.6|27907|27929.1|27925.5|27932.1|27928.5|27905.1|27901.5|281
1600409700000|2020-09-18 06:15:00|27928.6|27925|27909.6|27906|27933.1|27929.5|27907.1|27903.5|243
1600410000000|2020-09-18 06:20:00|27910.1|27906.5|27909.6|27906|27919.6|27916|27905.6|27902|113
1600410300000|2020-09-18 06:25:00|27909.1|27905.5|27927.1|27923.5|27931.6|27928|27907.6|27904|256
1600410600000|2020-09-18 06:30:00|27927.6|27924|27925.1|27921.5|27927.6|27924|27906.6|27903|153
1600410900000|2020-09-18 06:35:00|27925.6|27922|27930.6|27927|27930.6|27927|27918.6|27915|72
1600411200000|2020-09-18 06:40:00|27930.1|27926.5|27915.1|27911.5|27937.1|27933.5|27912.1|27908.5|233
1600411500000|2020-09-18 06:45:00|27914.6|27911|27912.1|27908.5|27919.1|27915.5|27906.6|27903|114
1600411800000|2020-09-18 06:50:00|27911.6|27908|27903.1|27899.5|27914.1|27910.5|27900.6|27897|144
1600412100000|2020-09-18 06:55:00|27902.6|27899|27912.6|27909|27912.6|27909|27899.6|27896|172
1600412400000|2020-09-18 07:00:00|27911.1|27907.5|27902.6|27899|27912.6|27909|27884.6|27881|612
1600412700000|2020-09-18 07:05:00|27902.1|27898.5|27896.6|27893|27926.6|27923|27894.1|27890.5|326
1600413000000|2020-09-18 07:10:00|27896.1|27892.5|27887.6|27884|27917.1|27913.5|27883.1|27879.5|527
1600413300000|2020-09-18 07:15:00|27887.1|27883.5|27915.1|27911.5|27915.1|27911.5|27881.1|27877.5|213
1600413600000|2020-09-18 07:20:00|27914.1|27910.5|27918.1|27914.5|27925.1|27921.5|27896.6|27893|273
1600413900000|2020-09-18 07:25:00|27917.6|27914|27892.6|27889|27918.1|27914.5|27891.1|27887.5|130
1600414200000|2020-09-18 07:30:00|27893.1|27889.5|27850.1|27846.5|27899.6|27896|27846.6|27843|463
1600414500000|2020-09-18 07:35:00|27850.6|27847|27866.1|27862.5|27873.6|27870|27845.1|27841.5|224
1600414800000|2020-09-18 07:40:00|27866.6|27863|27883.1|27879.5|27885.1|27881.5|27850.6|27847|342
1600415100000|2020-09-18 07:45:00|27881.6|27878|27874.1|27870.5|27884.6|27881|27864.6|27861|144
1600415400000|2020-09-18 07:50:00|27874.6|27871|27853.6|27850|27878.6|27875|27853.1|27849.5|220
1600415700000|2020-09-18 07:55:00|27853.1|27849.5|27864.1|27860.5|27867.6|27864|27835.1|27831.5|414
1600416000000|2020-09-18 08:00:00|27863.6|27860|27864.1|27860.5|27874.1|27870.5|27848.6|27845|297
1600416300000|2020-09-18 08:05:00|27865.6|27862|27879.1|27875.5|27879.6|27876|27863.6|27860|217
1600416600000|2020-09-18 08:10:00|27878.6|27875|27897.6|27894|27898.6|27895|27870.1|27866.5|374
1600416900000|2020-09-18 08:15:00|27898.1|27894.5|27916.6|27913|27920.6|27917|27897.6|27894|271
1600417200000|2020-09-18 08:20:00|27916.1|27912.5|27907.6|27904|27918.1|27914.5|27903.1|27899.5|256
1600417500000|2020-09-18 08:25:00|27908.1|27904.5|27911.1|27907.5|27912.6|27909|27904.6|27901|135
1600417800000|2020-09-18 08:30:00|27911.6|27908|27883.1|27879.5|27914.1|27910.5|27877.6|27874|286
1600418100000|2020-09-18 08:35:00|27882.6|27879|27891.6|27888|27892.6|27889|27873.1|27869.5|186
1600418400000|2020-09-18 08:40:00|27892.1|27888.5|27888.1|27884.5|27892.1|27888.5|27879.1|27875.5|163
1600418700000|2020-09-18 08:45:00|27888.6|27885|27884.6|27881|27889.1|27885.5|27871.1|27867.5|113
1600419000000|2020-09-18 08:50:00|27884.1|27880.5|27881.1|27877.5|27887.6|27884|27874.1|27870.5|135
1600419300000|2020-09-18 08:55:00|27881.6|27878|27887.1|27883.5|27889.6|27886|27879.1|27875.5|143
1600419600000|2020-09-18 09:00:00|27885.1|27881.5|27888.1|27884.5|27900.1|27896.5|27869.1|27865.5|261
1600419900000|2020-09-18 09:05:00|27888.6|27885|27885.1|27881.5|27892.1|27888.5|27864.1|27860.5|290
1600420200000|2020-09-18 09:10:00|27884.6|27881|27910.6|27907|27917.1|27913.5|27879.1|27875.5|237
1600420500000|2020-09-18 09:15:00|27911.1|27907.5|27912.1|27908.5|27918.6|27915|27905.6|27902|227
1600420800000|2020-09-18 09:20:00|27912.6|27909|27909.6|27906|27916.6|27913|27906.1|27902.5|99
1600421100000|2020-09-18 09:25:00|27910.1|27906.5|27920.1|27916.5|27931.1|27927.5|27907.1|27903.5|281
1600421400000|2020-09-18 09:30:00|27920.6|27917|27921.1|27917.5|27932.6|27929|27911.6|27908|302
1600421700000|2020-09-18 09:35:00|27920.6|27917|27927.6|27924|27929.6|27926|27904.6|27901|283
1600422000000|2020-09-18 09:40:00|27928.1|27924.5|27922.6|27919|27929.1|27925.5|27917.6|27914|134
1600422300000|2020-09-18 09:45:00|27923.1|27919.5|27917.1|27913.5|27929.1|27925.5|27909.1|27905.5|230
1600422600000|2020-09-18 09:50:00|27916.1|27912.5|27901.1|27897.5|27916.1|27912.5|27878.1|27874.5|446
1600422900000|2020-09-18 09:55:00|27901.6|27898|27878.6|27875|27907.6|27904|27871.1|27867.5|416
1600423200000|2020-09-18 10:00:00|27879.1|27875.5|27874.6|27871|27880.6|27877|27863.1|27859.5|342
1600423500000|2020-09-18 10:05:00|27875.1|27871.5|27883.1|27879.5|27884.6|27881|27871.6|27868|179
1600423800000|2020-09-18 10:10:00|27883.6|27880|27894.6|27891|27898.1|27894.5|27881.1|27877.5|233
1600424100000|2020-09-18 10:15:00|27895.1|27891.5|27879.1|27875.5|27897.1|27893.5|27877.1|27873.5|115
1600424400000|2020-09-18 10:20:00|27879.6|27876|27887.1|27883.5|27895.1|27891.5|27877.1|27873.5|119
1600424700000|2020-09-18 10:25:00|27887.6|27884|27891.1|27887.5|27893.1|27889.5|27886.1|27882.5|61
1600425000000|2020-09-18 10:30:00|27891.6|27888|27904.1|27900.5|27911.1|27907.5|27889.6|27886|159
1600425300000|2020-09-18 10:35:00|27904.6|27901|27894.6|27891|27908.1|27904.5|27894.6|27891|107
1600425600000|2020-09-18 10:40:00|27894.1|27890.5|27882.6|27879|27896.1|27892.5|27882.1|27878.5|155
1600425900000|2020-09-18 10:45:00|27882.1|27878.5|27880.1|27876.5|27885.1|27881.5|27871.1|27867.5|207
1600426200000|2020-09-18 10:50:00|27881.1|27877.5|27879.6|27876|27887.1|27883.5|27871.1|27867.5|155
1600426500000|2020-09-18 10:55:00|27879.1|27875.5|27897.1|27893.5|27899.1|27895.5|27879.1|27875.5|161
1600426800000|2020-09-18 11:00:00|27898.6|27895|27910.1|27906.5|27911.1|27907.5|27889.6|27886|157
1600427100000|2020-09-18 11:05:00|27910.6|27907|27910.6|27907|27914.1|27910.5|27905.6|27902|244
1600427400000|2020-09-18 11:10:00|27911.1|27907.5|27918.1|27914.5|27921.6|27918|27905.1|27901.5|182
1600427700000|2020-09-18 11:15:00|27918.6|27915|27906.1|27902.5|27921.1|27917.5|27906.1|27902.5|122
1600428000000|2020-09-18 11:20:00|27905.6|27902|27913.1|27909.5|27917.1|27913.5|27896.6|27893|303
1600428300000|2020-09-18 11:25:00|27914.1|27910.5|27911.1|27907.5|27914.6|27911|27904.6|27901|225
1600428600000|2020-09-18 11:30:00|27911.6|27908|27927.1|27923.5|27931.6|27928|27887.1|27883.5|799
1600428900000|2020-09-18 11:35:00|27927.6|27924|27907.1|27903.5|27929.1|27925.5|27893.6|27890|375
1600429200000|2020-09-18 11:40:00|27907.6|27904|27896.1|27892.5|27911.6|27908|27894.1|27890.5|188
1600429500000|2020-09-18 11:45:00|27895.6|27892|27893.1|27889.5|27903.1|27899.5|27887.1|27883.5|354
1600429800000|2020-09-18 11:50:00|27892.6|27889|27880.1|27876.5|27895.1|27891.5|27874.1|27870.5|463
1600430100000|2020-09-18 11:55:00|27880.6|27877|27882.1|27878.5|27884.6|27881|27867.1|27863.5|512
1600430400000|2020-09-18 12:00:00|27881.6|27878|27870.6|27867|27884.1|27880.5|27866.1|27862.5|475
1600430700000|2020-09-18 12:05:00|27871.1|27867.5|27891.1|27887.5|27891.1|27887.5|27870.1|27866.5|329
1600431000000|2020-09-18 12:10:00|27891.6|27888|27890.1|27886.5|27898.6|27895|27887.1|27883.5|312
1600431300000|2020-09-18 12:15:00|27889.6|27886|27909.1|27905.5|27917.6|27914|27884.6|27881|520
1600431600000|2020-09-18 12:20:00|27909.6|27906|27897.1|27893.5|27909.6|27906|27883.1|27879.5|491
1600431900000|2020-09-18 12:25:00|27897.6|27894|27896.1|27892.5|27901.6|27898|27887.1|27883.5|290
1600432200000|2020-09-18 12:30:00|27895.6|27892|27910.1|27906.5|27911.1|27907.5|27887.1|27883.5|260
1600432500000|2020-09-18 12:35:00|27910.6|27907|27923.6|27920|27939.1|27935.5|27910.6|27907|657
1600432800000|2020-09-18 12:40:00|27924.1|27920.5|27921.1|27917.5|27930.6|27927|27914.6|27911|447
1600433100000|2020-09-18 12:45:00|27921.6|27918|27930.1|27926.5|27938.6|27935|27920.1|27916.5|484
1600433400000|2020-09-18 12:50:00|27929.6|27926|27910.1|27906.5|27929.6|27926|27908.1|27904.5|546
1600433700000|2020-09-18 12:55:00|27909.6|27906|27943.1|27939.5|27943.6|27940|27907.6|27904|504
1600434000000|2020-09-18 13:00:00|27941.6|27938|27946.1|27942.5|27956.1|27952.5|27936.1|27932.5|831
1600434300000|2020-09-18 13:05:00|27947.1|27943.5|27956.1|27952.5|27958.6|27955|27939.1|27935.5|830
1600434600000|2020-09-18 13:10:00|27957.1|27953.5|27968.6|27965|27973.6|27970|27953.6|27950|944
1600434900000|2020-09-18 13:15:00|27969.1|27965.5|27955.1|27951.5|27970.6|27967|27946.1|27942.5|720
1600435200000|2020-09-18 13:20:00|27955.6|27952|27963.1|27959.5|27969.6|27966|27948.6|27945|908
1600435500000|2020-09-18 13:25:00|27962.6|27959|27910.1|27906.5|27974.1|27970.5|27899.1|27895.5|2130
1600435800000|2020-09-18 13:30:00|27909.5|27907.1|27886|27883.6|27917.5|27915.1|27853.5|27851.1|7410
1600436100000|2020-09-18 13:35:00|27885.5|27883.1|27853.5|27851.1|27893.5|27891.1|27843|27840.6|3620
1600436400000|2020-09-18 13:40:00|27854|27851.6|27854|27851.6|27878.5|27876.1|27838|27835.6|3059
1600436700000|2020-09-18 13:45:00|27854.5|27852.1|27787|27784.6|27863.5|27861.1|27776|27773.6|3650
1600437000000|2020-09-18 13:50:00|27787.5|27785.1|27808|27805.6|27809|27806.6|27738.5|27736.1|3477
1600437300000|2020-09-18 13:55:00|27807.5|27805.1|27797.5|27795.1|27812.5|27810.1|27770.5|27768.1|2274
1600437600000|2020-09-18 14:00:00|27798|27795.6|27831.5|27829.1|27833|27830.6|27790|27787.6|3216
1600437900000|2020-09-18 14:05:00|27831|27828.6|27855.5|27853.1|27871.5|27869.1|27813.5|27811.1|2193
1600438200000|2020-09-18 14:10:00|27855|27852.6|27874.5|27872.1|27878.5|27876.1|27823|27820.6|2441
1600438500000|2020-09-18 14:15:00|27875|27872.6|27887|27884.6|27913|27910.6|27871.5|27869.1|2760
1600438800000|2020-09-18 14:20:00|27887.5|27885.1|27924.5|27922.1|27932.5|27930.1|27874.5|27872.1|2043
1600439100000|2020-09-18 14:25:00|27924|27921.6|27939.5|27937.1|27947|27944.6|27906.5|27904.1|2737
1600439400000|2020-09-18 14:30:00|27940|27937.6|27903|27900.6|27949|27946.6|27896.5|27894.1|2404
1600439700000|2020-09-18 14:35:00|27902.5|27900.1|27885.5|27883.1|27913.5|27911.1|27866.5|27864.1|3509
1600440000000|2020-09-18 14:40:00|27885|27882.6|27920.5|27918.1|27928.5|27926.1|27868.5|27866.1|2625
1600440300000|2020-09-18 14:45:00|27921|27918.6|27895|27892.6|27923|27920.6|27863.5|27861.1|2552
1600440600000|2020-09-18 14:50:00|27895.5|27893.1|27827.5|27825.1|27904.5|27902.1|27826.5|27824.1|2997
1600440900000|2020-09-18 14:55:00|27828|27825.6|27837|27834.6|27847.5|27845.1|27814|27811.6|2439
1600441200000|2020-09-18 15:00:00|27837.5|27835.1|27853|27850.6|27857.5|27855.1|27818.5|27816.1|2630
1600441500000|2020-09-18 15:05:00|27852.5|27850.1|27886.1|27883.7|27892.6|27890.2|27852|27849.6|2382
1600441800000|2020-09-18 15:10:00|27887.1|27884.7|27849.1|27846.7|27889.1|27886.7|27834.1|27831.7|2247
1600442100000|2020-09-18 15:15:00|27850.1|27847.7|27812.1|27809.7|27880.6|27878.2|27809.1|27806.7|2679
1600442400000|2020-09-18 15:20:00|27813.1|27810.7|27845.1|27842.7|27866.1|27863.7|27813.1|27810.7|2278
1600442700000|2020-09-18 15:25:00|27844.6|27842.2|27851.1|27848.7|27866.1|27863.7|27835.1|27832.7|1462
1600443000000|2020-09-18 15:30:00|27850.6|27848.2|27800.6|27798.2|27861.6|27859.2|27795.1|27792.7|2232
1600443300000|2020-09-18 15:35:00|27799.6|27797.2|27834.1|27831.7|27835.1|27832.7|27794.1|27791.7|1811
1600443600000|2020-09-18 15:40:00|27832.6|27830.2|27807.6|27805.2|27846.6|27844.2|27801.1|27798.7|1457
1600443900000|2020-09-18 15:45:00|27808.1|27805.7|27896.1|27893.7|27901.6|27899.2|27806.1|27803.7|1936
1600444200000|2020-09-18 15:50:00|27895.6|27893.2|27880.1|27877.7|27913.1|27910.7|27877.6|27875.2|1142
1600444500000|2020-09-18 15:55:00|27879.6|27877.2|27883.1|27880.7|27906.6|27904.2|27873.1|27870.7|933
1600444800000|2020-09-18 16:00:00|27881.1|27878.7|27873.1|27870.7|27898.1|27895.7|27865.1|27862.7|1599
1600445100000|2020-09-18 16:05:00|27872.6|27870.2|27884.1|27881.7|27903.1|27900.7|27858.6|27856.2|1328
1600445400000|2020-09-18 16:10:00|27884.6|27882.2|27854.1|27851.7|27901.1|27898.7|27853.1|27850.7|2046
1600445700000|2020-09-18 16:15:00|27854.6|27852.2|27828.1|27825.7|27858.1|27855.7|27821.1|27818.7|1806
1600446000000|2020-09-18 16:20:00|27828.6|27826.2|27817.6|27815.2|27835.1|27832.7|27802.1|27799.7|2166
1600446300000|2020-09-18 16:25:00|27818.1|27815.7|27835.1|27832.7|27840.1|27837.7|27810.1|27807.7|1423
1600446600000|2020-09-18 16:30:00|27834.6|27832.2|27773.6|27771.2|27837.1|27834.7|27762.1|27759.7|2141
1600446900000|2020-09-18 16:35:00|27774.1|27771.7|27775.1|27772.7|27786.1|27783.7|27766.1|27763.7|1694
1600447200000|2020-09-18 16:40:00|27774.6|27772.2|27760.1|27757.7|27775.6|27773.2|27747.6|27745.2|1716
1600447500000|2020-09-18 16:45:00|27760.6|27758.2|27749.6|27747.2|27771.6|27769.2|27748.6|27746.2|1282
1600447800000|2020-09-18 16:50:00|27749.1|27746.7|27731.6|27729.2|27758.1|27755.7|27718.1|27715.7|2495
1600448100000|2020-09-18 16:55:00|27731.1|27728.7|27733.1|27730.7|27744.1|27741.7|27715.1|27712.7|1716
1600448400000|2020-09-18 17:00:00|27732.6|27730.2|27722.1|27719.7|27740.6|27738.2|27692.6|27690.2|1938
1600448700000|2020-09-18 17:05:00|27720.1|27717.7|27693.6|27691.2|27720.6|27718.2|27685.6|27683.2|1717
1600449000000|2020-09-18 17:10:00|27693.1|27690.7|27729.6|27727.2|27740.6|27738.2|27683.6|27681.2|1483
1600449300000|2020-09-18 17:15:00|27729.1|27726.7|27682.6|27680.2|27729.1|27726.7|27673.6|27671.2|1970
1600449600000|2020-09-18 17:20:00|27682.1|27679.7|27668.6|27666.2|27690.6|27688.2|27667.1|27664.7|1451
1600449900000|2020-09-18 17:25:00|27667.6|27665.2|27592.6|27590.2|27671.6|27669.2|27591.1|27588.7|3041
1600450200000|2020-09-18 17:30:00|27591.6|27589.2|27570.6|27568.2|27591.6|27589.2|27487.6|27485.2|4486
1600450500000|2020-09-18 17:35:00|27570.1|27567.7|27550.6|27548.2|27578.6|27576.2|27510.6|27508.2|2243
1600450800000|2020-09-18 17:40:00|27546.6|27544.2|27550.6|27548.2|27562.1|27559.7|27519.1|27516.7|2372
1600451100000|2020-09-18 17:45:00|27550.1|27547.7|27551.6|27549.2|27575.1|27572.7|27526.6|27524.2|1759
1600451400000|2020-09-18 17:50:00|27551.1|27548.7|27580.6|27578.2|27582.6|27580.2|27538.6|27536.2|1185
1600451700000|2020-09-18 17:55:00|27580.1|27577.7|27602.6|27600.2|27603.1|27600.7|27574.6|27572.2|1354
1600452000000|2020-09-18 18:00:00|27602.1|27599.7|27572.1|27569.7|27602.6|27600.2|27555.6|27553.2|1890
1600452300000|2020-09-18 18:05:00|27572.6|27570.2|27598.6|27596.2|27607.1|27604.7|27572.6|27570.2|1366
1600452600000|2020-09-18 18:10:00|27598.1|27595.7|27610.6|27608.2|27616.1|27613.7|27587.6|27585.2|1425
1600452900000|2020-09-18 18:15:00|27610.1|27607.7|27552.6|27550.2|27617.1|27614.7|27547.6|27545.2|1953
1600453200000|2020-09-18 18:20:00|27553.6|27551.2|27611.6|27609.2|27622.1|27619.7|27552.1|27549.7|1830
1600453500000|2020-09-18 18:25:00|27612.1|27609.7|27614.6|27612.2|27632.6|27630.2|27603.1|27600.7|1076
1600453800000|2020-09-18 18:30:00|27615.1|27612.7|27621.6|27619.2|27626.1|27623.7|27600.6|27598.2|1033
1600454100000|2020-09-18 18:35:00|27622.1|27619.7|27611.6|27609.2|27628.1|27625.7|27604.6|27602.2|801
1600454400000|2020-09-18 18:40:00|27612.1|27609.7|27595.1|27592.7|27635.1|27632.7|27582.1|27579.7|1703
1600454700000|2020-09-18 18:45:00|27595.6|27593.2|27620.6|27618.2|27631.6|27629.2|27595.1|27592.7|1477
1600455000000|2020-09-18 18:50:00|27619.6|27617.2|27604.1|27601.7|27631.1|27628.7|27589.1|27586.7|1036
1600455300000|2020-09-18 18:55:00|27604.6|27602.2|27649.6|27647.2|27652.6|27650.2|27597.1|27594.7|1230
1600455600000|2020-09-18 19:00:00|27650.1|27647.7|27676.6|27674.2|27684.1|27681.7|27641.6|27639.2|1632
1600455900000|2020-09-18 19:05:00|27676.1|27673.7|27674.6|27672.2|27685.6|27683.2|27661.6|27659.2|1304
1600456200000|2020-09-18 19:10:00|27675.1|27672.7|27664.6|27662.2|27698.1|27695.7|27659.6|27657.2|1335
1600456500000|2020-09-18 19:15:00|27665.6|27663.2|27672.1|27669.7|27687.6|27685.2|27657.6|27655.2|927
1600456800000|2020-09-18 19:20:00|27673.1|27670.7|27682.6|27680.2|27683.6|27681.2|27644.6|27642.2|998
1600457100000|2020-09-18 19:25:00|27684.1|27681.7|27724.6|27722.2|27728.6|27726.2|27680.6|27678.2|1826
1600457400000|2020-09-18 19:30:00|27726.1|27723.7|27715.6|27713.2|27746.6|27744.2|27685.6|27683.2|2173
1600457700000|2020-09-18 19:35:00|27715.1|27712.7|27731.6|27729.2|27742.6|27740.2|27702.1|27699.7|1790
1600458000000|2020-09-18 19:40:00|27731.1|27728.7|27718.1|27715.7|27751.1|27748.7|27716.6|27714.2|2003
1600458300000|2020-09-18 19:45:00|27719.6|27717.2|27717.6|27715.2|27743.6|27741.2|27711.6|27709.2|1232
1600458600000|2020-09-18 19:50:00|27718.1|27715.7|27679.6|27677.2|27721.6|27719.2|27667.6|27665.2|2662
1600458900000|2020-09-18 19:55:00|27681.6|27679.2|27657.1|27654.7|27709.6|27707.2|27650.1|27647.7|4399
1600459200000|2020-09-18 20:00:00|27657.6|27655.2|27658.8|27654|27670.8|27666|27642.3|27637.5|1728
1600459500000|2020-09-18 20:05:00|27658.3|27653.5|27703.8|27699|27714.8|27710|27655.8|27651|943
1600459800000|2020-09-18 20:10:00|27704.3|27699.5|27730.8|27721|27731.8|27727|27694.3|27689.5|762
1600460100000|2020-09-18 20:15:00|27728|27718.2|27719.2|27709.4|27729|27719.2|27719.1|27709.3|2
1600460400000|2020-09-18 20:20:00|27718.7|27708.9|27716.5|27706.7|27718.9|27709.1|27715.5|27705.7|0
1600460700000|2020-09-18 20:25:00|27716.6|27706.8|27720.5|27710.7|27722.2|27712.4|27716.6|27706.8|0
1600461000000|2020-09-18 20:30:00|27726.8|27722|27718.8|27714|27730.8|27726|27709.8|27705|292
1600461300000|2020-09-18 20:35:00|27720.8|27716|27720.8|27716|27724.8|27720|27712.8|27708|126
1600461600000|2020-09-18 20:40:00|27721.8|27717|27722.8|27718|27730.8|27726|27715.8|27711|100
1600461900000|2020-09-18 20:45:00|27721.8|27717|27717.8|27713|27723.8|27719|27713.8|27709|74
1600462200000|2020-09-18 20:50:00|27721.8|27717|27718.8|27714|27724.8|27720|27716.8|27712|55
1600462500000|2020-09-18 20:55:00|27721.8|27717|27727.2|27717.4|27727.3|27721|27716.8|27712|60
1600639200000|2020-09-20 22:00:00|27668.8|27664|27623.3|27618.5|27714.3|27709.5|27619.8|27615|810
1600639500000|2020-09-20 22:05:00|27625.8|27621|27576.3|27571.5|27639.8|27635|27576.3|27571.5|597
1600639800000|2020-09-20 22:10:00|27575.8|27571|27577.3|27572.5|27585.3|27580.5|27561.3|27556.5|438
1600640100000|2020-09-20 22:15:00|27576.8|27572|27600.3|27595.5|27611.3|27606.5|27567.3|27562.5|351
1600640400000|2020-09-20 22:20:00|27599.8|27595|27579.8|27575|27605.3|27600.5|27564.8|27560|232
1600640700000|2020-09-20 22:25:00|27580.3|27575.5|27590.3|27585.5|27590.3|27585.5|27565.3|27560.5|159
1600641000000|2020-09-20 22:30:00|27590.8|27586|27629.3|27624.5|27629.8|27625|27590.8|27586|576
1600641300000|2020-09-20 22:35:00|27630.3|27625.5|27622.8|27618|27630.3|27625.5|27617.3|27612.5|224
1600641600000|2020-09-20 22:40:00|27622.3|27617.5|27610.3|27605.5|27633.8|27629|27610.3|27605.5|298
1600641900000|2020-09-20 22:45:00|27609.3|27604.5|27646.3|27641.5|27658.8|27654|27608.8|27604|545
1600642200000|2020-09-20 22:50:00|27646.8|27642|27655.3|27650.5|27661.3|27656.5|27643.3|27638.5|292
1600642500000|2020-09-20 22:55:00|27655.8|27651|27662.3|27657.5|27668.3|27663.5|27654.3|27649.5|150
1600642800000|2020-09-20 23:00:00|27668.3|27663.5|27671.3|27666.5|27679.8|27675|27663.3|27658.5|283
1600643100000|2020-09-20 23:05:00|27671.8|27667|27658.3|27653.5|27677.3|27672.5|27654.8|27650|161
1600643400000|2020-09-20 23:10:00|27657.8|27653|27666.3|27661.5|27668.3|27663.5|27648.8|27644|202
1600643700000|2020-09-20 23:15:00|27666.8|27662|27664.3|27659.5|27678.3|27673.5|27659.3|27654.5|104
1600644000000|2020-09-20 23:20:00|27665.8|27661|27650.8|27646|27666.3|27661.5|27649.8|27645|146
1600644300000|2020-09-20 23:25:00|27650.3|27645.5|27651.3|27646.5|27653.8|27649|27642.3|27637.5|55
1600644600000|2020-09-20 23:30:00|27653.3|27648.5|27670.3|27665.5|27670.3|27665.5|27641.3|27636.5|158
1600644900000|2020-09-20 23:35:00|27670.8|27666|27705.3|27700.5|27712.3|27707.5|27669.8|27665|354
1600645200000|2020-09-20 23:40:00|27704.8|27700|27706.3|27701.5|27716.8|27712|27701.3|27696.5|197
1600645500000|2020-09-20 23:45:00|27706.8|27702|27736.8|27732|27739.3|27734.5|27704.3|27699.5|279
1600645800000|2020-09-20 23:50:00|27736.3|27731.5|27712.3|27707.5|27736.3|27731.5|27712.3|27707.5|197
1600646100000|2020-09-20 23:55:00|27713.3|27708.5|27694.8|27690|27715.8|27711|27694.3|27689.5|113
1600646400000|2020-09-21 00:00:00|27692.3|27687.5|27707.3|27702.5|27715.3|27710.5|27692.3|27687.5|127
1600646700000|2020-09-21 00:05:00|27706.8|27702|27693.8|27689|27706.8|27702|27681.8|27677|148
1600647000000|2020-09-21 00:10:00|27692.8|27688|27719.3|27714.5|27721.8|27717|27692.3|27687.5|186
1600647300000|2020-09-21 00:15:00|27719.8|27715|27749.8|27745|27758.8|27754|27719.8|27715|430
1600647600000|2020-09-21 00:20:00|27750.8|27746|27746.8|27742|27757.8|27753|27744.8|27740|143
1600647900000|2020-09-21 00:25:00|27747.3|27742.5|27751.8|27747|27759.8|27755|27747.3|27742.5|111
1600648200000|2020-09-21 00:30:00|27751.3|27746.5|27748.3|27743.5|27755.8|27751|27738.3|27733.5|133
1600648500000|2020-09-21 00:35:00|27747.8|27743|27751.8|27747|27759.3|27754.5|27741.8|27737|105
1600648800000|2020-09-21 00:40:00|27752.3|27747.5|27738.3|27733.5|27753.3|27748.5|27736.8|27732|95
1600649100000|2020-09-21 00:45:00|27738.8|27734|27735.8|27731|27756.3|27751.5|27730.3|27725.5|105
1600649400000|2020-09-21 00:50:00|27736.3|27731.5|27737.8|27733|27756.3|27751.5|27729.8|27725|121
1600649700000|2020-09-21 00:55:00|27738.3|27733.5|27743.3|27738.5|27754.3|27749.5|27738.3|27733.5|56
1600650000000|2020-09-21 01:00:00|27744.3|27739.5|27742.3|27737.5|27753.8|27749|27723.8|27719|286
1600650300000|2020-09-21 01:05:00|27742.8|27738|27734.3|27729.5|27749.8|27745|27729.3|27724.5|106
1600650600000|2020-09-21 01:10:00|27734.8|27730|27714.8|27710|27737.8|27733|27698.8|27694|347
1600650900000|2020-09-21 01:15:00|27714.3|27709.5|27743.3|27738.5|27746.3|27741.5|27713.8|27709|201
1600651200000|2020-09-21 01:20:00|27742.8|27738|27766.8|27762|27782.8|27778|27738.3|27733.5|414
1600651500000|2020-09-21 01:25:00|27767.3|27762.5|27766.8|27762|27771.3|27766.5|27758.8|27754|145
1600651800000|2020-09-21 01:30:00|27767.3|27762.5|27756.8|27752|27780.8|27776|27755.3|27750.5|181
1600652100000|2020-09-21 01:35:00|27757.3|27752.5|27751.3|27746.5|27764.8|27760|27748.8|27744|155
1600652400000|2020-09-21 01:40:00|27750.3|27745.5|27748.3|27743.5|27760.8|27756|27745.3|27740.5|101
1600652700000|2020-09-21 01:45:00|27748.8|27744|27737.3|27732.5|27753.8|27749|27735.8|27731|91
1600653000000|2020-09-21 01:50:00|27738.3|27733.5|27709.8|27705|27738.3|27733.5|27694.3|27689.5|471
1600653300000|2020-09-21 01:55:00|27710.8|27706|27669.8|27665|27713.8|27709|27662.3|27657.5|651
1600653600000|2020-09-21 02:00:00|27670.3|27665.5|27688.8|27684|27691.8|27687|27662.8|27658|273
1600653900000|2020-09-21 02:05:00|27688.3|27683.5|27690.3|27685.5|27695.8|27691|27679.3|27674.5|212
1600654200000|2020-09-21 02:10:00|27690.8|27686|27683.3|27678.5|27703.8|27699|27679.8|27675|157
1600654500000|2020-09-21 02:15:00|27683.8|27679|27691.3|27686.5|27702.3|27697.5|27681.3|27676.5|117
1600654800000|2020-09-21 02:20:00|27690.8|27686|27691.3|27686.5|27704.8|27700|27678.3|27673.5|112
1600655100000|2020-09-21 02:25:00|27690.8|27686|27698.3|27693.5|27699.8|27695|27676.3|27671.5|125
1600655400000|2020-09-21 02:30:00|27698.8|27694|27720.3|27715.5|27729.8|27725|27696.8|27692|276
1600655700000|2020-09-21 02:35:00|27720.8|27716|27715.8|27711|27729.8|27725|27709.8|27705|135
1600656000000|2020-09-21 02:40:00|27715.3|27710.5|27723.3|27718.5|27724.8|27720|27705.8|27701|131
1600656300000|2020-09-21 02:45:00|27722.8|27718|27714.8|27710|27732.3|27727.5|27705.3|27700.5|128
1600656600000|2020-09-21 02:50:00|27713.8|27709|27735.3|27730.5|27736.3|27731.5|27711.8|27707|127
1600656900000|2020-09-21 02:55:00|27735.8|27731|27707.3|27702.5|27735.8|27731|27706.8|27702|121
1600657200000|2020-09-21 03:00:00|27706.8|27702|27675.3|27670.5|27711.8|27707|27665.8|27661|625
1600657500000|2020-09-21 03:05:00|27675.8|27671|27676.3|27671.5|27682.3|27677.5|27671.8|27667|98
1600657800000|2020-09-21 03:10:00|27674.3|27669.5|27682.8|27678|27685.8|27681|27668.8|27664|126
1600658100000|2020-09-21 03:15:00|27682.3|27677.5|27634.3|27629.5|27684.8|27680|27631.8|27627|364
1600658400000|2020-09-21 03:20:00|27634.8|27630|27654.3|27649.5|27657.3|27652.5|27633.8|27629|161
1600658700000|2020-09-21 03:25:00|27654.8|27650|27641.8|27637|27656.3|27651.5|27641.3|27636.5|105
1600659000000|2020-09-21 03:30:00|27642.3|27637.5|27655.8|27651|27657.8|27653|27635.3|27630.5|124
1600659300000|2020-09-21 03:35:00|27655.3|27650.5|27659.3|27654.5|27665.8|27661|27652.8|27648|211
1600659600000|2020-09-21 03:40:00|27659.8|27655|27643.3|27638.5|27659.8|27655|27641.8|27637|205
1600659900000|2020-09-21 03:45:00|27642.8|27638|27647.3|27642.5|27658.3|27653.5|27641.8|27637|111
1600660200000|2020-09-21 03:50:00|27646.8|27642|27661.3|27656.5|27663.8|27659|27641.8|27637|114
1600660500000|2020-09-21 03:55:00|27660.8|27656|27655.8|27651|27663.8|27659|27653.8|27649|60
1600660800000|2020-09-21 04:00:00|27656.3|27651.5|27656.3|27651.5|27665.8|27661|27652.8|27648|103
1600661100000|2020-09-21 04:05:00|27656.8|27652|27663.8|27659|27665.8|27661|27653.8|27649|113
1600661400000|2020-09-21 04:10:00|27663.3|27658.5|27659.8|27655|27665.3|27660.5|27658.8|27654|24
1600661700000|2020-09-21 04:15:00|27659.3|27654.5|27658.8|27654|27668.3|27663.5|27652.8|27648|109
1600662000000|2020-09-21 04:20:00|27658.3|27653.5|27657.8|27653|27663.3|27658.5|27655.8|27651|33
1600662300000|2020-09-21 04:25:00|27656.8|27652|27649.8|27645|27657.3|27652.5|27646.8|27642|66
1600662600000|2020-09-21 04:30:00|27650.3|27645.5|27657.3|27652.5|27658.3|27653.5|27645.3|27640.5|58
1600662900000|2020-09-21 04:35:00|27657.8|27653|27658.3|27653.5|27662.3|27657.5|27653.3|27648.5|63
1600663200000|2020-09-21 04:40:00|27657.8|27653|27659.8|27655|27662.8|27658|27654.3|27649.5|67
1600663500000|2020-09-21 04:45:00|27658.3|27653.5|27637.8|27633|27659.8|27655|27637.8|27633|98
1600663800000|2020-09-21 04:50:00|27638.3|27633.5|27620.3|27615.5|27641.8|27637|27614.3|27609.5|322
1600664100000|2020-09-21 04:55:00|27620.8|27616|27617.8|27613|27625.8|27621|27610.3|27605.5|93
1600664400000|2020-09-21 05:00:00|27617.3|27612.5|27622.3|27617.5|27628.3|27623.5|27611.8|27607|131
1600664700000|2020-09-21 05:05:00|27620.8|27616|27631.3|27626.5|27633.8|27629|27617.8|27613|119
1600665000000|2020-09-21 05:10:00|27630.8|27626|27622.3|27617.5|27633.8|27629|27619.8|27615|118
1600665300000|2020-09-21 05:15:00|27622.8|27618|27615.8|27611|27629.8|27625|27614.8|27610|77
1600665600000|2020-09-21 05:20:00|27615.3|27610.5|27588.8|27584|27622.3|27617.5|27586.3|27581.5|418
1600665900000|2020-09-21 05:25:00|27588.3|27583.5|27581.3|27576.5|27594.8|27590|27581.3|27576.5|174
1600666200000|2020-09-21 05:30:00|27580.8|27576|27547.8|27543|27586.8|27582|27541.3|27536.5|517
1600666500000|2020-09-21 05:35:00|27547.3|27542.5|27547.3|27542.5|27558.8|27554|27527.3|27522.5|357
1600666800000|2020-09-21 05:40:00|27547.8|27543|27555.8|27551|27564.8|27560|27543.8|27539|210
1600667100000|2020-09-21 05:45:00|27556.3|27551.5|27571.3|27566.5|27573.8|27569|27556.3|27551.5|267
1600667400000|2020-09-21 05:50:00|27571.8|27567|27572.8|27568|27575.3|27570.5|27565.8|27561|153
1600667700000|2020-09-21 05:55:00|27572.3|27567.5|27575.3|27570.5|27578.8|27574|27565.8|27561|155
1600668000000|2020-09-21 06:00:00|27574.7|27571.1|27570.7|27567.1|27585.7|27582.1|27561.2|27557.6|207
1600668300000|2020-09-21 06:05:00|27571.7|27568.1|27566.2|27562.6|27574.2|27570.6|27546.2|27542.6|259
1600668600000|2020-09-21 06:10:00|27566.7|27563.1|27576.7|27573.1|27580.2|27576.6|27565.2|27561.6|288
1600668900000|2020-09-21 06:15:00|27576.2|27572.6|27561.2|27557.6|27581.2|27577.6|27556.2|27552.6|225
1600669200000|2020-09-21 06:20:00|27561.7|27558.1|27540.7|27537.1|27563.2|27559.6|27537.2|27533.6|221
1600669500000|2020-09-21 06:25:00|27540.2|27536.6|27554.2|27550.6|27560.2|27556.6|27525.2|27521.6|380
1600669800000|2020-09-21 06:30:00|27553.7|27550.1|27558.2|27554.6|27568.7|27565.1|27552.2|27548.6|344
1600670100000|2020-09-21 06:35:00|27557.7|27554.1|27560.2|27556.6|27561.2|27557.6|27542.2|27538.6|171
1600670400000|2020-09-21 06:40:00|27559.7|27556.1|27565.7|27562.1|27569.2|27565.6|27554.2|27550.6|123
1600670700000|2020-09-21 06:45:00|27566.2|27562.6|27568.2|27564.6|27571.7|27568.1|27560.2|27556.6|156
1600671000000|2020-09-21 06:50:00|27568.7|27565.1|27571.2|27567.6|27585.2|27581.6|27565.2|27561.6|234
1600671300000|2020-09-21 06:55:00|27573.2|27569.6|27587.2|27583.6|27587.2|27583.6|27568.7|27565.1|201
1600671600000|2020-09-21 07:00:00|27586.2|27582.6|27556.2|27552.6|27606.2|27602.6|27545.2|27541.6|1156
1600671900000|2020-09-21 07:05:00|27555.7|27552.1|27545.2|27541.6|27565.2|27561.6|27542.2|27538.6|499
1600672200000|2020-09-21 07:10:00|27546.2|27542.6|27496.7|27493.1|27553.7|27550.1|27474.7|27471.1|1202
1600672500000|2020-09-21 07:15:00|27497.2|27493.6|27480.2|27476.6|27497.2|27493.6|27466.2|27462.6|947
1600672800000|2020-09-21 07:20:00|27481.2|27477.6|27417.7|27414.1|27483.2|27479.6|27412.2|27408.6|1054
1600673100000|2020-09-21 07:25:00|27418.2|27414.6|27436.7|27433.1|27437.2|27433.6|27400.2|27396.6|1404
1600673400000|2020-09-21 07:30:00|27436.2|27432.6|27382.2|27378.6|27439.2|27435.6|27367.2|27363.6|999
1600673700000|2020-09-21 07:35:00|27381.7|27378.1|27369.7|27366.1|27397.2|27393.6|27362.2|27358.6|866
1600674000000|2020-09-21 07:40:00|27369.2|27365.6|27395.7|27392.1|27403.2|27399.6|27358.2|27354.6|739
1600674300000|2020-09-21 07:45:00|27396.2|27392.6|27377.7|27374.1|27396.2|27392.6|27362.7|27359.1|841
1600674600000|2020-09-21 07:50:00|27377.2|27373.6|27326.7|27323.1|27379.7|27376.1|27282.2|27278.6|2121
1600674900000|2020-09-21 07:55:00|27326.2|27322.6|27364.2|27360.6|27366.2|27362.6|27325.2|27321.6|784
1600675200000|2020-09-21 08:00:00|27366.7|27363.1|27348.2|27344.6|27375.2|27371.6|27331.2|27327.6|673
1600675500000|2020-09-21 08:05:00|27348.7|27345.1|27318.2|27314.6|27359.2|27355.6|27315.2|27311.6|726
1600675800000|2020-09-21 08:10:00|27317.7|27314.1|27271.2|27267.6|27319.2|27315.6|27253.2|27249.6|995
1600676100000|2020-09-21 08:15:00|27270.2|27266.6|27245.7|27242.1|27291.7|27288.1|27239.7|27236.1|909
1600676400000|2020-09-21 08:20:00|27246.2|27242.6|27232.2|27228.6|27261.2|27257.6|27227.2|27223.6|850
1600676700000|2020-09-21 08:25:00|27231.7|27228.1|27246.2|27242.6|27254.2|27250.6|27196.7|27193.1|1120
1600677000000|2020-09-21 08:30:00|27247.2|27243.6|27221.7|27218.1|27248.2|27244.6|27203.2|27199.6|841
1600677300000|2020-09-21 08:35:00|27222.2|27218.6|27216.7|27213.1|27234.2|27230.6|27211.2|27207.6|657
1600677600000|2020-09-21 08:40:00|27214.7|27211.1|27135.2|27131.6|27221.7|27218.1|27135.2|27131.6|1216
1600677900000|2020-09-21 08:45:00|27134.7|27131.1|27098.2|27094.6|27141.2|27137.6|27081.7|27078.1|1729
1600678200000|2020-09-21 08:50:00|27098.7|27095.1|27121.2|27117.6|27122.7|27119.1|27073.7|27070.1|983
1600678500000|2020-09-21 08:55:00|27121.7|27118.1|27141.2|27137.6|27143.2|27139.6|27106.7|27103.1|766
1600678800000|2020-09-21 09:00:00|27140.2|27136.6|27152.2|27148.6|27157.2|27153.6|27122.2|27118.6|821
1600679100000|2020-09-21 09:05:00|27153.2|27149.6|27202.2|27198.6|27203.7|27200.1|27149.2|27145.6|875
1600679400000|2020-09-21 09:10:00|27206.2|27202.6|27258.2|27254.6|27261.2|27257.6|27201.2|27197.6|1531
1600679700000|2020-09-21 09:15:00|27258.7|27255.1|27279.7|27276.1|27279.7|27276.1|27251.2|27247.6|704
1600680000000|2020-09-21 09:20:00|27279.2|27275.6|27265.2|27261.6|27279.7|27276.1|27250.2|27246.6|758
1600680300000|2020-09-21 09:25:00|27265.7|27262.1|27224.7|27221.1|27272.2|27268.6|27204.2|27200.6|893
1600680600000|2020-09-21 09:30:00|27225.2|27221.6|27188.2|27184.6|27235.2|27231.6|27188.2|27184.6|591
1600680900000|2020-09-21 09:35:00|27187.7|27184.1|27160.7|27157.1|27206.2|27202.6|27152.2|27148.6|670
1600681200000|2020-09-21 09:40:00|27161.2|27157.6|27144.7|27141.1|27169.2|27165.6|27135.2|27131.6|522
1600681500000|2020-09-21 09:45:00|27144.2|27140.6|27147.2|27143.6|27149.2|27145.6|27113.7|27110.1|977
1600681800000|2020-09-21 09:50:00|27147.7|27144.1|27190.2|27186.6|27196.7|27193.1|27126.7|27123.1|797
1600682100000|2020-09-21 09:55:00|27190.7|27187.1|27166.2|27162.6|27192.7|27189.1|27156.7|27153.1|454
1600682400000|2020-09-21 10:00:00|27165.2|27161.6|27171.2|27167.6|27184.7|27181.1|27147.7|27144.1|495
1600682700000|2020-09-21 10:05:00|27171.7|27168.1|27181.7|27178.1|27187.2|27183.6|27156.7|27153.1|403
1600683000000|2020-09-21 10:10:00|27181.2|27177.6|27146.2|27142.6|27181.7|27178.1|27137.7|27134.1|436
1600683300000|2020-09-21 10:15:00|27144.2|27140.6|27147.7|27144.1|27157.2|27153.6|27131.2|27127.6|422
1600683600000|2020-09-21 10:20:00|27147.2|27143.6|27205.7|27202.1|27206.2|27202.6|27139.2|27135.6|734
1600683900000|2020-09-21 10:25:00|27206.2|27202.6|27185.7|27182.1|27206.2|27202.6|27182.7|27179.1|407
1600684200000|2020-09-21 10:30:00|27185.2|27181.6|27215.7|27212.1|27224.2|27220.6|27184.7|27181.1|663
1600684500000|2020-09-21 10:35:00|27216.2|27212.6|27212.2|27208.6|27227.7|27224.1|27207.7|27204.1|357
1600684800000|2020-09-21 10:40:00|27211.2|27207.6|27186.7|27183.1|27215.2|27211.6|27172.7|27169.1|504
1600685100000|2020-09-21 10:45:00|27186.2|27182.6|27179.2|27175.6|27192.7|27189.1|27170.2|27166.6|260
1600685400000|2020-09-21 10:50:00|27179.7|27176.1|27193.2|27189.6|27197.2|27193.6|27173.2|27169.6|485
1600685700000|2020-09-21 10:55:00|27192.7|27189.1|27202.7|27199.1|27203.2|27199.6|27189.2|27185.6|235
1600686000000|2020-09-21 11:00:00|27205.7|27202.1|27185.2|27181.6|27215.2|27211.6|27181.2|27177.6|366
1600686300000|2020-09-21 11:05:00|27185.7|27182.1|27179.2|27175.6|27202.7|27199.1|27174.2|27170.6|304
1600686600000|2020-09-21 11:10:00|27178.7|27175.1|27216.2|27212.6|27218.2|27214.6|27177.7|27174.1|288
1600686900000|2020-09-21 11:15:00|27215.7|27212.1|27193.7|27190.1|27218.2|27214.6|27190.2|27186.6|254
1600687200000|2020-09-21 11:20:00|27194.2|27190.6|27173.2|27169.6|27205.2|27201.6|27166.2|27162.6|503
1600687500000|2020-09-21 11:25:00|27172.7|27169.1|27158.2|27154.6|27174.2|27170.6|27154.2|27150.6|536
1600687800000|2020-09-21 11:30:00|27157.7|27154.1|27177.7|27174.1|27189.7|27186.1|27144.7|27141.1|598
1600688100000|2020-09-21 11:35:00|27176.2|27172.6|27183.2|27179.6|27194.7|27191.1|27168.2|27164.6|330
1600688400000|2020-09-21 11:40:00|27181.7|27178.1|27194.2|27190.6|27198.7|27195.1|27179.7|27176.1|336
1600688700000|2020-09-21 11:45:00|27194.7|27191.1|27206.2|27202.6|27211.2|27207.6|27185.2|27181.6|509
1600689000000|2020-09-21 11:50:00|27206.7|27203.1|27214.2|27210.6|27214.2|27210.6|27204.2|27200.6|288
1600689300000|2020-09-21 11:55:00|27213.7|27210.1|27223.7|27220.1|27227.7|27224.1|27212.2|27208.6|404
1600689600000|2020-09-21 12:00:00|27223.2|27219.6|27184.2|27180.6|27223.2|27219.6|27182.7|27179.1|616
1600689900000|2020-09-21 12:05:00|27185.2|27181.6|27135.2|27131.6|27189.2|27185.6|27131.7|27128.1|1051
1600690200000|2020-09-21 12:10:00|27134.7|27131.1|27154.7|27151.1|27162.7|27159.1|27130.2|27126.6|645
1600690500000|2020-09-21 12:15:00|27154.2|27150.6|27179.2|27175.6|27188.7|27185.1|27144.2|27140.6|682
1600690800000|2020-09-21 12:20:00|27179.7|27176.1|27128.7|27125.1|27180.7|27177.1|27128.2|27124.6|755
1600691100000|2020-09-21 12:25:00|27128.2|27124.6|27108.7|27105.1|27149.2|27145.6|27096.7|27093.1|1136
1600691400000|2020-09-21 12:30:00|27109.2|27105.6|27096.2|27092.6|27120.2|27116.6|27092.2|27088.6|831
1600691700000|2020-09-21 12:35:00|27097.7|27094.1|27097.2|27093.6|27108.2|27104.6|27077.7|27074.1|923
1600692000000|2020-09-21 12:40:00|27096.7|27093.1|27064.2|27060.6|27103.2|27099.6|27059.7|27056.1|838
1600692300000|2020-09-21 12:45:00|27065.2|27061.6|27078.2|27074.6|27079.7|27076.1|27060.7|27057.1|572
1600692600000|2020-09-21 12:50:00|27076.2|27072.6|27129.2|27125.6|27129.7|27126.1|27076.2|27072.6|1000
1600692900000|2020-09-21 12:55:00|27128.7|27125.1|27142.2|27138.6|27154.2|27150.6|27126.2|27122.6|819
1600693200000|2020-09-21 13:00:00|27143.2|27139.6|27164.2|27160.6|27168.7|27165.1|27125.7|27122.1|737
1600693500000|2020-09-21 13:05:00|27164.7|27161.1|27113.2|27109.6|27166.7|27163.1|27110.7|27107.1|791
1600693800000|2020-09-21 13:10:00|27112.7|27109.1|27169.2|27165.6|27173.2|27169.6|27104.2|27100.6|897
1600694100000|2020-09-21 13:15:00|27169.7|27166.1|27157.2|27153.6|27178.2|27174.6|27152.2|27148.6|774
1600694400000|2020-09-21 13:20:00|27157.7|27154.1|27144.2|27140.6|27161.7|27158.1|27139.2|27135.6|661
1600694700000|2020-09-21 13:25:00|27143.7|27140.1|27163.2|27159.6|27166.2|27162.6|27125.2|27121.6|1417
1600695000000|2020-09-21 13:30:00|27162.6|27160.2|27124.6|27122.2|27218.6|27216.2|27115.6|27113.2|9216
1600695300000|2020-09-21 13:35:00|27125.1|27122.7|27030.6|27028.2|27133.6|27131.2|27005.6|27003.2|6840
1600695600000|2020-09-21 13:40:00|27028.6|27026.2|27039.6|27037.2|27058.1|27055.7|26987.6|26985.2|4307
1600695900000|2020-09-21 13:45:00|27039.1|27036.7|27066.6|27064.2|27075.6|27073.2|27002.1|26999.7|4421
1600696200000|2020-09-21 13:50:00|27067.1|27064.7|27075.1|27072.7|27085.1|27082.7|27020.6|27018.2|3685
1600696500000|2020-09-21 13:55:00|27075.6|27073.2|27099.6|27097.2|27118.6|27116.2|27005.6|27003.2|3470
1600696800000|2020-09-21 14:00:00|27101.6|27099.2|26991.6|26989.2|27123.1|27120.7|26951.6|26949.2|5043
1600697100000|2020-09-21 14:05:00|26990.6|26988.2|26994.1|26991.7|27011.6|27009.2|26937.6|26935.2|2814
1600697400000|2020-09-21 14:10:00|26994.6|26992.2|26965.1|26962.7|27030.1|27027.7|26962.6|26960.2|2030
1600697700000|2020-09-21 14:15:00|26964.1|26961.7|26917|26914.6|26972.1|26969.7|26912.5|26910.1|3291
1600698000000|2020-09-21 14:20:00|26918|26915.6|26897.5|26895.1|26927.5|26925.1|26865|26862.6|3117
1600698300000|2020-09-21 14:25:00|26896.5|26894.1|26886.1|26883.7|26899.5|26897.1|26861|26858.6|2607
1600698600000|2020-09-21 14:30:00|26885.6|26883.2|26839.1|26836.7|26890.1|26887.7|26819.6|26817.2|3810
1600698900000|2020-09-21 14:35:00|26839.6|26837.2|26795.1|26792.7|26842.6|26840.2|26791.6|26789.2|3503
1600699200000|2020-09-21 14:40:00|26792.6|26790.2|26800.1|26797.7|26839.6|26837.2|26767.6|26765.2|3916
1600699500000|2020-09-21 14:45:00|26799.1|26796.7|26857.1|26854.7|26864.1|26861.7|26789.1|26786.7|2827
1600699800000|2020-09-21 14:50:00|26856.1|26853.7|26863.6|26861.2|26868.1|26865.7|26803.6|26801.2|3006
1600700100000|2020-09-21 14:55:00|26864.1|26861.7|26827.1|26824.7|26865.1|26862.7|26827.1|26824.7|1726
1600700400000|2020-09-21 15:00:00|26828.1|26825.7|26887.6|26885.2|26897.6|26895.2|26813.1|26810.7|2246
1600700700000|2020-09-21 15:05:00|26887.1|26884.7|26901.1|26898.7|26903.6|26901.2|26882.1|26879.7|1527
1600701000000|2020-09-21 15:10:00|26900.1|26897.7|26819.1|26816.7|26910.6|26908.2|26819.1|26816.7|2174
1600701300000|2020-09-21 15:15:00|26818.6|26816.2|26748.6|26746.2|26825.6|26823.2|26730.1|26727.7|3404
1600701600000|2020-09-21 15:20:00|26749.1|26746.7|26745.1|26742.7|26766.1|26763.7|26730.6|26728.2|2129
1600701900000|2020-09-21 15:25:00|26744.6|26742.2|26745.6|26743.2|26767.6|26765.2|26711.1|26708.7|2545
1600702200000|2020-09-21 15:30:00|26744.1|26741.7|26727.6|26725.2|26777.1|26774.7|26713.1|26710.7|1970
1600702500000|2020-09-21 15:35:00|26726.6|26724.2|26745.6|26743.2|26780.1|26777.7|26711.6|26709.2|2294
1600702800000|2020-09-21 15:40:00|26746.1|26743.7|26761.1|26758.7|26805.1|26802.7|26727.6|26725.2|2076
1600703100000|2020-09-21 15:45:00|26760.6|26758.2|26823.1|26820.7|26836.1|26833.7|26758.6|26756.2|2105
1600703400000|2020-09-21 15:50:00|26822.6|26820.2|26848.1|26845.7|26855.6|26853.2|26817.1|26814.7|1551
1600703700000|2020-09-21 15:55:00|26848.6|26846.2|26842.1|26839.7|26859.1|26856.7|26825.1|26822.7|1554
1600704000000|2020-09-21 16:00:00|26841.1|26838.7|26903.1|26900.7|26905.1|26902.7|26835.1|26832.7|1739
1600704300000|2020-09-21 16:05:00|26902.6|26900.2|26904.1|26901.7|26923.6|26921.2|26890.6|26888.2|2011
1600704600000|2020-09-21 16:10:00|26904.6|26902.2|26868.1|26865.7|26906.6|26904.2|26862.1|26859.7|1810
1600704900000|2020-09-21 16:15:00|26868.6|26866.2|26883.1|26880.7|26892.1|26889.7|26844.1|26841.7|1652
1600705200000|2020-09-21 16:20:00|26884.1|26881.7|26870.1|26867.7|26899.1|26896.7|26850.1|26847.7|1252
1600705500000|2020-09-21 16:25:00|26869.6|26867.2|26896.1|26893.7|26910.6|26908.2|26866.6|26864.2|1121
1600705800000|2020-09-21 16:30:00|26895.1|26892.7|26853.1|26850.7|26896.1|26893.7|26842.1|26839.7|1355
1600706100000|2020-09-21 16:35:00|26853.6|26851.2|26888.1|26885.7|26906.1|26903.7|26853.6|26851.2|931
1600706400000|2020-09-21 16:40:00|26888.6|26886.2|26885.1|26882.7|26932.1|26929.7|26879.6|26877.2|2203
1600706700000|2020-09-21 16:45:00|26882.1|26879.7|26862.6|26860.2|26899.1|26896.7|26841.1|26838.7|1234
1600707000000|2020-09-21 16:50:00|26863.1|26860.7|26845.1|26842.7|26864.1|26861.7|26831.6|26829.2|1733
1600707300000|2020-09-21 16:55:00|26844.6|26842.2|26848.1|26845.7|26862.1|26859.7|26816.1|26813.7|1545
1600707600000|2020-09-21 17:00:00|26848.6|26846.2|26841.7|26839.3|26861.6|26859.2|26795.6|26793.2|1571
1600707900000|2020-09-21 17:05:00|26841.2|26838.8|26851.7|26849.3|26857.2|26854.8|26819.7|26817.3|1366
1600708200000|2020-09-21 17:10:00|26852.2|26849.8|26882.7|26880.3|26886.7|26884.3|26837.7|26835.3|1378
1600708500000|2020-09-21 17:15:00|26881.7|26879.3|26886.2|26883.8|26906.7|26904.3|26876.2|26873.8|2326
1600708800000|2020-09-21 17:20:00|26886.7|26884.3|26930.7|26928.3|26934.7|26932.3|26882.7|26880.3|1588
1600709100000|2020-09-21 17:25:00|26931.2|26928.8|26938.7|26936.3|26941.7|26939.3|26920.2|26917.8|1422
1600709400000|2020-09-21 17:30:00|26938.2|26935.8|26933.7|26931.3|26964.7|26962.3|26922.7|26920.3|2012
1600709700000|2020-09-21 17:35:00|26931.7|26929.3|26946.7|26944.3|26954.2|26951.8|26923.2|26920.8|1143
1600710000000|2020-09-21 17:40:00|26947.2|26944.8|26906.7|26904.3|26953.7|26951.3|26906.7|26904.3|1262
1600710300000|2020-09-21 17:45:00|26905.2|26902.8|26904.7|26902.3|26927.2|26924.8|26892.7|26890.3|1654
1600710600000|2020-09-21 17:50:00|26904.2|26901.8|26875.7|26873.3|26920.2|26917.8|26875.7|26873.3|1365
1600710900000|2020-09-21 17:55:00|26874.7|26872.3|26887.7|26885.3|26900.7|26898.3|26853.2|26850.8|1608
1600711200000|2020-09-21 18:00:00|26888.2|26885.8|26887.7|26885.3|26898.7|26896.3|26862.7|26860.3|1791
1600711500000|2020-09-21 18:05:00|26887.2|26884.8|26862.7|26860.3|26887.2|26884.8|26837.7|26835.3|1871
1600711800000|2020-09-21 18:10:00|26863.2|26860.8|26853.7|26851.3|26873.2|26870.8|26831.7|26829.3|1319
1600712100000|2020-09-21 18:15:00|26854.2|26851.8|26837.7|26835.3|26874.7|26872.3|26824.2|26821.8|1422
1600712400000|2020-09-21 18:20:00|26837.2|26834.8|26871.2|26868.8|26885.2|26882.8|26837.2|26834.8|1227
1600712700000|2020-09-21 18:25:00|26870.7|26868.3|26867.7|26865.3|26894.7|26892.3|26860.7|26858.3|1421
1600713000000|2020-09-21 18:30:00|26867.2|26864.8|26818.7|26816.3|26867.2|26864.8|26806.7|26804.3|2157
1600713300000|2020-09-21 18:35:00|26819.2|26816.8|26817.7|26815.3|26827.2|26824.8|26802.7|26800.3|993
1600713600000|2020-09-21 18:40:00|26817.2|26814.8|26800.7|26798.3|26831.7|26829.3|26795.7|26793.3|1368
1600713900000|2020-09-21 18:45:00|26799.7|26797.3|26804.7|26802.3|26813.7|26811.3|26791.2|26788.8|1095
1600714200000|2020-09-21 18:50:00|26805.2|26802.8|26857.7|26855.3|26858.7|26856.3|26802.2|26799.8|1291
1600714500000|2020-09-21 18:55:00|26857.2|26854.8|26893.7|26891.3|26904.7|26902.3|26852.7|26850.3|1428
1600714800000|2020-09-21 19:00:00|26892.7|26890.3|26964.2|26961.8|26964.2|26961.8|26882.7|26880.3|2047
1600715100000|2020-09-21 19:05:00|26963.7|26961.3|26968.7|26966.3|26972.7|26970.3|26948.2|26945.8|1200
1600715400000|2020-09-21 19:10:00|26969.2|26966.8|26987.2|26984.8|26997.2|26994.8|26963.7|26961.3|1338
1600715700000|2020-09-21 19:15:00|26990.7|26988.3|27005.2|27002.8|27021.2|27018.8|26978.7|26976.3|2191
1600716000000|2020-09-21 19:20:00|27003.4|27001|27050.9|27048.5|27051.9|27049.5|26985.4|26983|2117
1600716300000|2020-09-21 19:25:00|27051.4|27049|27017.4|27015|27052.9|27050.5|27012.9|27010.5|1870
1600716600000|2020-09-21 19:30:00|27017.9|27015.5|26993.9|26991.5|27033.9|27031.5|26971.4|26969|1863
1600716900000|2020-09-21 19:35:00|26993.4|26991|27032.9|27030.5|27060.9|27058.5|26991.9|26989.5|1706
1600717200000|2020-09-21 19:40:00|27033.9|27031.5|27026.4|27024|27045.9|27043.5|26992.9|26990.5|2051
1600717500000|2020-09-21 19:45:00|27031.4|27029|27008.4|27006|27046.9|27044.5|27004.4|27002|1638
1600717800000|2020-09-21 19:50:00|27011.9|27009.5|27061.9|27059.5|27083.4|27081|27010.9|27008.5|3461
1600718100000|2020-09-21 19:55:00|27061.4|27059|27149.4|27147|27153.4|27151|27059.9|27057.5|3644
1600718400000|2020-09-21 20:00:00|27150.6|27145.8|27178.1|27173.3|27192.1|27187.3|27145.1|27140.3|2304
1600718700000|2020-09-21 20:05:00|27178.6|27173.8|27166.1|27161.3|27200.1|27195.3|27164.1|27159.3|1015
1600719000000|2020-09-21 20:10:00|27166.6|27161.8|27189.3|27179.5|27193.1|27188.3|27161.6|27156.8|781
1600719300000|2020-09-21 20:15:00|27189.2|27179.4|27192.3|27182.5|27197.4|27187.6|27187.5|27177.7|1
1600719600000|2020-09-21 20:20:00|27192.2|27182.4|27175.7|27165.9|27192.2|27182.4|27173.5|27163.7|0
1600719900000|2020-09-21 20:25:00|27176|27166.2|27173|27163.2|27178.1|27168.3|27169.1|27159.3|0
1600720200000|2020-09-21 20:30:00|27183.1|27178.3|27211.1|27206.3|27213.1|27208.3|27182.1|27177.3|341
1600720500000|2020-09-21 20:35:00|27214.1|27209.3|27205.1|27200.3|27216.1|27211.3|27200.1|27195.3|223
1600720800000|2020-09-21 20:40:00|27206.1|27201.3|27204.1|27199.3|27210.1|27205.3|27201.1|27196.3|83
1600721100000|2020-09-21 20:45:00|27203.1|27198.3|27206.1|27201.3|27211.1|27206.3|27200.1|27195.3|126
1600721400000|2020-09-21 20:50:00|27207.1|27202.3|27197.1|27192.3|27207.1|27202.3|27193.1|27188.3|85
1600721700000|2020-09-21 20:55:00|27196.1|27191.3|27167.7|27157.9|27198.1|27193.3|27160.1|27155.3|197
1600722000000|2020-09-21 21:00:00|27169.5|27159.7|27163.1|27153.3|27181.5|27171.7|27147.5|27137.7|0
1600722300000|2020-09-21 21:05:00|27163.2|27153.4|27154.3|27144.5|27164|27154.2|27153.5|27143.7|0
1600722600000|2020-09-21 21:10:00|27154.2|27144.4|27156.1|27146.3|27157|27147.2|27154.2|27144.4|0
1600722900000|2020-09-21 21:15:00|27156.2|27146.4|27158.4|27148.6|27158.4|27148.6|27155.3|27145.5|0
1600723200000|2020-09-21 21:20:00|27158.5|27148.7|27161.5|27151.7|27161.5|27151.7|27157.8|27148|0
1600723500000|2020-09-21 21:25:00|27161.6|27151.8|27149.9|27140.1|27161.7|27151.9|27148.6|27138.8|0
1600723800000|2020-09-21 21:30:00|27148.7|27138.9|27143.7|27133.9|27149.1|27139.3|27143.2|27133.4|0
1600724100000|2020-09-21 21:35:00|27140.4|27130.6|27142.4|27132.6|27143.1|27133.3|27140.4|27130.6|0
1600724400000|2020-09-21 21:40:00|27142.7|27132.9|27144.2|27134.4|27144.2|27134.4|27140.8|27131|0
1600724700000|2020-09-21 21:45:00|27144.1|27134.3|27147.4|27137.6|27147.4|27137.6|27143.8|27134|0
1600725000000|2020-09-21 21:50:00|27152.6|27142.8|27151.3|27141.5|27154.7|27144.9|27149.5|27139.7|0
1600725300000|2020-09-21 21:55:00|27149.5|27139.7|27154.3|27144.5|27155.2|27145.4|27149.5|27139.7|0
1600725600000|2020-09-21 22:00:00|27151.1|27146.3|27181.6|27176.8|27183.6|27178.8|27135.6|27130.8|378
1600725900000|2020-09-21 22:05:00|27182.1|27177.3|27182.6|27177.8|27183.1|27178.3|27167.1|27162.3|105
1600726200000|2020-09-21 22:10:00|27183.1|27178.3|27168.1|27163.3|27183.6|27178.8|27162.6|27157.8|84
1600726500000|2020-09-21 22:15:00|27168.6|27163.8|27166.6|27161.8|27171.6|27166.8|27159.6|27154.8|106
1600726800000|2020-09-21 22:20:00|27169.1|27164.3|27174.1|27169.3|27188.6|27183.8|27169.1|27164.3|132
1600727100000|2020-09-21 22:25:00|27173.6|27168.8|27168.6|27163.8|27175.6|27170.8|27164.6|27159.8|58
1600727400000|2020-09-21 22:30:00|27168.1|27163.3|27168.6|27163.8|27170.1|27165.3|27159.6|27154.8|54
1600727700000|2020-09-21 22:35:00|27169.1|27164.3|27173.1|27168.3|27178.1|27173.3|27169.1|27164.3|50
1600728000000|2020-09-21 22:40:00|27172.6|27167.8|27180.1|27175.3|27185.6|27180.8|27172.6|27167.8|46
1600728300000|2020-09-21 22:45:00|27180.6|27175.8|27178.6|27173.8|27186.1|27181.3|27173.6|27168.8|57
1600728600000|2020-09-21 22:50:00|27178.1|27173.3|27190.6|27185.8|27193.6|27188.8|27166.1|27161.3|78
1600728900000|2020-09-21 22:55:00|27191.1|27186.3|27185.6|27180.8|27192.6|27187.8|27183.6|27178.8|37
1600729200000|2020-09-21 23:00:00|27186.1|27181.3|27175.6|27170.8|27186.6|27181.8|27168.6|27163.8|216
1600729500000|2020-09-21 23:05:00|27176.6|27171.8|27174.6|27169.8|27177.1|27172.3|27167.1|27162.3|67
1600729800000|2020-09-21 23:10:00|27175.1|27170.3|27171.6|27166.8|27176.6|27171.8|27168.6|27163.8|69
1600730100000|2020-09-21 23:15:00|27170.6|27165.8|27179.6|27174.8|27188.6|27183.8|27169.6|27164.8|264
1600730400000|2020-09-21 23:20:00|27180.6|27175.8|27173.6|27168.8|27187.1|27182.3|27173.1|27168.3|73
1600730700000|2020-09-21 23:25:00|27175.6|27170.8|27191.1|27186.3|27191.6|27186.8|27174.6|27169.8|87
1600731000000|2020-09-21 23:30:00|27188.6|27183.8|27206.1|27201.3|27213.1|27208.3|27184.6|27179.8|211
1600731300000|2020-09-21 23:35:00|27205.6|27200.8|27225.6|27220.8|27225.6|27220.8|27202.1|27197.3|231
1600731600000|2020-09-21 23:40:00|27226.1|27221.3|27210.6|27205.8|27226.1|27221.3|27208.6|27203.8|266
1600731900000|2020-09-21 23:45:00|27210.1|27205.3|27208.1|27203.3|27213.6|27208.8|27205.6|27200.8|130
1600732200000|2020-09-21 23:50:00|27208.6|27203.8|27222.1|27217.3|27224.1|27219.3|27200.1|27195.3|217
1600732500000|2020-09-21 23:55:00|27222.6|27217.8|27242.1|27237.3|27246.6|27241.8|27219.1|27214.3|401
1600732800000|2020-09-22 00:00:00|27242.6|27237.8|27243.1|27238.3|27251.1|27246.3|27226.1|27221.3|247
1600733100000|2020-09-22 00:05:00|27243.6|27238.8|27276.1|27271.3|27280.1|27275.3|27235.1|27230.3|518
1600733400000|2020-09-22 00:10:00|27278.1|27273.3|27289.6|27284.8|27297.1|27292.3|27275.1|27270.3|371
1600733700000|2020-09-22 00:15:00|27289.1|27284.3|27280.6|27275.8|27289.1|27284.3|27272.6|27267.8|267
1600734000000|2020-09-22 00:20:00|27280.1|27275.3|27273.1|27268.3|27280.1|27275.3|27269.1|27264.3|212
1600734300000|2020-09-22 00:25:00|27272.6|27267.8|27280.1|27275.3|27281.1|27276.3|27270.6|27265.8|119
1600734600000|2020-09-22 00:30:00|27280.6|27275.8|27236.6|27231.8|27281.6|27276.8|27235.6|27230.8|405
1600734900000|2020-09-22 00:35:00|27236.1|27231.3|27230.1|27225.3|27237.1|27232.3|27214.1|27209.3|349
1600735200000|2020-09-22 00:40:00|27230.6|27225.8|27219.6|27214.8|27232.1|27227.3|27216.1|27211.3|181
1600735500000|2020-09-22 00:45:00|27219.1|27214.3|27219.6|27214.8|27224.6|27219.8|27205.1|27200.3|346
1600735800000|2020-09-22 00:50:00|27220.1|27215.3|27241.6|27236.8|27245.1|27240.3|27219.1|27214.3|354
1600736100000|2020-09-22 00:55:00|27242.1|27237.3|27239.6|27234.8|27249.6|27244.8|27236.6|27231.8|176
1600736400000|2020-09-22 01:00:00|27240.1|27235.3|27235.1|27230.3|27243.6|27238.8|27209.1|27204.3|337
1600736700000|2020-09-22 01:05:00|27234.6|27229.8|27222.6|27217.8|27234.6|27229.8|27214.1|27209.3|126
1600737000000|2020-09-22 01:10:00|27222.1|27217.3|27217.1|27212.3|27229.1|27224.3|27205.1|27200.3|370
1600737300000|2020-09-22 01:15:00|27214.6|27209.8|27158.1|27153.3|27219.6|27214.8|27153.6|27148.8|633
1600737600000|2020-09-22 01:20:00|27157.6|27152.8|27127.6|27122.8|27162.1|27157.3|27117.1|27112.3|724
1600737900000|2020-09-22 01:25:00|27128.1|27123.3|27154.6|27149.8|27165.6|27160.8|27123.1|27118.3|338
1600738200000|2020-09-22 01:30:00|27151.1|27146.3|27163.1|27158.3|27167.1|27162.3|27132.1|27127.3|355
1600738500000|2020-09-22 01:35:00|27163.6|27158.8|27199.1|27194.3|27202.1|27197.3|27160.6|27155.8|536
1600738800000|2020-09-22 01:40:00|27198.6|27193.8|27184.1|27179.3|27199.1|27194.3|27175.1|27170.3|211
1600739100000|2020-09-22 01:45:00|27184.6|27179.8|27176.1|27171.3|27189.1|27184.3|27165.1|27160.3|183
1600739400000|2020-09-22 01:50:00|27175.6|27170.8|27160.6|27155.8|27179.1|27174.3|27149.1|27144.3|259
1600739700000|2020-09-22 01:55:00|27160.1|27155.3|27151.1|27146.3|27168.1|27163.3|27149.6|27144.8|217
1600740000000|2020-09-22 02:00:00|27150.6|27145.8|27165.6|27160.8|27173.6|27168.8|27143.1|27138.3|443
1600740300000|2020-09-22 02:05:00|27165.1|27160.3|27181.6|27176.8|27185.1|27180.3|27163.1|27158.3|369
1600740600000|2020-09-22 02:10:00|27182.1|27177.3|27133.1|27128.3|27183.1|27178.3|27131.1|27126.3|298
1600740900000|2020-09-22 02:15:00|27133.6|27128.8|27109.6|27104.8|27138.1|27133.3|27107.6|27102.8|320
1600741200000|2020-09-22 02:20:00|27110.1|27105.3|27117.1|27112.3|27120.1|27115.3|27106.6|27101.8|277
1600741500000|2020-09-22 02:25:00|27118.1|27113.3|27114.6|27109.8|27129.6|27124.8|27114.1|27109.3|292
1600741800000|2020-09-22 02:30:00|27114.1|27109.3|27127.1|27122.3|27138.6|27133.8|27113.6|27108.8|309
1600742100000|2020-09-22 02:35:00|27128.1|27123.3|27126.1|27121.3|27131.1|27126.3|27115.6|27110.8|135
1600742400000|2020-09-22 02:40:00|27126.6|27121.8|27140.1|27135.3|27143.6|27138.8|27116.1|27111.3|321
1600742700000|2020-09-22 02:45:00|27139.6|27134.8|27144.6|27139.8|27152.1|27147.3|27131.6|27126.8|316
1600743000000|2020-09-22 02:50:00|27145.1|27140.3|27127.6|27122.8|27150.1|27145.3|27126.1|27121.3|169
1600743300000|2020-09-22 02:55:00|27128.1|27123.3|27145.1|27140.3|27148.1|27143.3|27128.1|27123.3|141
1600743600000|2020-09-22 03:00:00|27145.6|27140.8|27144.1|27139.3|27154.1|27149.3|27136.1|27131.3|210
1600743900000|2020-09-22 03:05:00|27144.6|27139.8|27161.6|27156.8|27166.1|27161.3|27144.6|27139.8|350
1600744200000|2020-09-22 03:10:00|27162.1|27157.3|27165.1|27160.3|27165.6|27160.8|27150.6|27145.8|120
1600744500000|2020-09-22 03:15:00|27165.6|27160.8|27186.1|27181.3|27187.6|27182.8|27161.1|27156.3|251
1600744800000|2020-09-22 03:20:00|27186.6|27181.8|27188.1|27183.3|27197.1|27192.3|27180.6|27175.8|139
1600745100000|2020-09-22 03:25:00|27188.6|27183.8|27187.1|27182.3|27194.1|27189.3|27182.6|27177.8|78
1600745400000|2020-09-22 03:30:00|27187.6|27182.8|27165.1|27160.3|27187.6|27182.8|27165.1|27160.3|182
1600745700000|2020-09-22 03:35:00|27165.6|27160.8|27191.6|27186.8|27193.1|27188.3|27165.1|27160.3|152
1600746000000|2020-09-22 03:40:00|27192.1|27187.3|27180.1|27175.3|27196.1|27191.3|27178.1|27173.3|122
1600746300000|2020-09-22 03:45:00|27181.6|27176.8|27172.1|27167.3|27183.1|27178.3|27168.1|27163.3|106
1600746600000|2020-09-22 03:50:00|27171.6|27166.8|27162.6|27157.8|27173.1|27168.3|27161.1|27156.3|114
1600746900000|2020-09-22 03:55:00|27164.1|27159.3|27155.1|27150.3|27172.1|27167.3|27154.6|27149.8|116
1600747200000|2020-09-22 04:00:00|27155.6|27150.8|27146.1|27141.3|27155.6|27150.8|27131.6|27126.8|294
1600747500000|2020-09-22 04:05:00|27146.6|27141.8|27152.1|27147.3|27155.1|27150.3|27144.1|27139.3|110
1600747800000|2020-09-22 04:10:00|27151.6|27146.8|27153.1|27148.3|27159.1|27154.3|27143.1|27138.3|91
1600748100000|2020-09-22 04:15:00|27152.1|27147.3|27149.1|27144.3|27154.6|27149.8|27141.1|27136.3|106
1600748400000|2020-09-22 04:20:00|27149.6|27144.8|27148.1|27143.3|27153.1|27148.3|27137.6|27132.8|119
1600748700000|2020-09-22 04:25:00|27148.6|27143.8|27137.1|27132.3|27149.6|27144.8|27131.1|27126.3|106
1600749000000|2020-09-22 04:30:00|27136.6|27131.8|27163.6|27158.8|27167.1|27162.3|27134.1|27129.3|141
1600749300000|2020-09-22 04:35:00|27164.1|27159.3|27159.1|27154.3|27170.1|27165.3|27158.1|27153.3|81
1600749600000|2020-09-22 04:40:00|27158.1|27153.3|27166.6|27161.8|27169.6|27164.8|27155.6|27150.8|79
1600749900000|2020-09-22 04:45:00|27166.1|27161.3|27165.1|27160.3|27169.1|27164.3|27159.6|27154.8|50
1600750200000|2020-09-22 04:50:00|27164.6|27159.8|27170.1|27165.3|27172.1|27167.3|27152.1|27147.3|54
1600750500000|2020-09-22 04:55:00|27169.6|27164.8|27170.1|27165.3|27171.1|27166.3|27159.6|27154.8|92
1600750800000|2020-09-22 05:00:00|27169.6|27164.8|27142.1|27137.3|27172.1|27167.3|27137.1|27132.3|307
1600751100000|2020-09-22 05:05:00|27142.6|27137.8|27132.1|27127.3|27147.1|27142.3|27131.1|27126.3|129
1600751400000|2020-09-22 05:10:00|27131.6|27126.8|27139.1|27134.3|27143.1|27138.3|27126.1|27121.3|123
1600751700000|2020-09-22 05:15:00|27138.1|27133.3|27116.1|27111.3|27139.1|27134.3|27114.6|27109.8|331
1600752000000|2020-09-22 05:20:00|27115.6|27110.8|27109.1|27104.3|27124.6|27119.8|27103.1|27098.3|342
1600752300000|2020-09-22 05:25:00|27109.6|27104.8|27113.6|27108.8|27119.6|27114.8|27105.1|27100.3|159
1600752600000|2020-09-22 05:30:00|27114.1|27109.3|27116.1|27111.3|27119.6|27114.8|27105.1|27100.3|121
1600752900000|2020-09-22 05:35:00|27115.6|27110.8|27096.6|27091.8|27118.6|27113.8|27095.6|27090.8|265
1600753200000|2020-09-22 05:40:00|27097.1|27092.3|27082.1|27077.3|27111.1|27106.3|27078.1|27073.3|464
1600753500000|2020-09-22 05:45:00|27082.6|27077.8|27070.1|27065.3|27087.1|27082.3|27069.1|27064.3|322
1600753800000|2020-09-22 05:50:00|27071.1|27066.3|27081.1|27076.3|27083.6|27078.8|27066.1|27061.3|297
1600754100000|2020-09-22 05:55:00|27080.6|27075.8|27076.1|27071.3|27083.1|27078.3|27069.6|27064.8|154
1600754400000|2020-09-22 06:00:00|27075.5|27071.9|27136.5|27132.9|27146.5|27142.9|27075.5|27071.9|663
1600754700000|2020-09-22 06:05:00|27136|27132.4|27115.5|27111.9|27143|27139.4|27115.5|27111.9|285
1600755000000|2020-09-22 06:10:00|27114.5|27110.9|27138.5|27134.9|27142.5|27138.9|27108.5|27104.9|278
1600755300000|2020-09-22 06:15:00|27139|27135.4|27089|27085.4|27142.5|27138.9|27085.5|27081.9|489
1600755600000|2020-09-22 06:20:00|27089.5|27085.9|27069|27065.4|27089.5|27085.9|27063|27059.4|448
1600755900000|2020-09-22 06:25:00|27068|27064.4|27089|27085.4|27122.5|27118.9|27066.5|27062.9|602
1600756200000|2020-09-22 06:30:00|27090|27086.4|27097.5|27093.9|27109.5|27105.9|27073|27069.4|386
1600756500000|2020-09-22 06:35:00|27097|27093.4|27075.5|27071.9|27112|27108.4|27073|27069.4|409
1600756800000|2020-09-22 06:40:00|27075|27071.4|27072.5|27068.9|27093|27089.4|27065.5|27061.9|305
1600757100000|2020-09-22 06:45:00|27073|27069.4|27083|27079.4|27092.5|27088.9|27069.5|27065.9|210
1600757400000|2020-09-22 06:50:00|27083.5|27079.9|27067.5|27063.9|27091.5|27087.9|27064|27060.4|333
1600757700000|2020-09-22 06:55:00|27067|27063.4|27102|27098.4|27108|27104.4|27061.5|27057.9|444
1600758000000|2020-09-22 07:00:00|27101.5|27097.9|27119.5|27115.9|27126.5|27122.9|27087|27083.4|879
1600758300000|2020-09-22 07:05:00|27119|27115.4|27099|27095.4|27126.5|27122.9|27091.5|27087.9|581
1600758600000|2020-09-22 07:10:00|27099.5|27095.9|27060.5|27056.9|27102.5|27098.9|27045|27041.4|1080
1600758900000|2020-09-22 07:15:00|27061.5|27057.9|27056.5|27052.9|27080.5|27076.9|27031.5|27027.9|898
1600759200000|2020-09-22 07:20:00|27055.5|27051.9|27083|27079.4|27094.5|27090.9|27049|27045.4|745
1600759500000|2020-09-22 07:25:00|27082.5|27078.9|27082|27078.4|27093|27089.4|27052|27048.4|681
1600759800000|2020-09-22 07:30:00|27082.5|27078.9|27066.5|27062.9|27117.5|27113.9|27060.5|27056.9|835
1600760100000|2020-09-22 07:35:00|27066|27062.4|27081.5|27077.9|27091.5|27087.9|27051|27047.4|727
1600760400000|2020-09-22 07:40:00|27081|27077.4|27065|27061.4|27100|27096.4|27060.5|27056.9|474
1600760700000|2020-09-22 07:45:00|27065.5|27061.9|27092.5|27088.9|27102|27098.4|27065.5|27061.9|470
1600761000000|2020-09-22 07:50:00|27090.5|27086.9|27101.5|27097.9|27111.5|27107.9|27087|27083.4|399
1600761300000|2020-09-22 07:55:00|27101|27097.4|27119|27115.4|27123|27119.4|27099.5|27095.9|507
1600761600000|2020-09-22 08:00:00|27120|27116.4|27135|27131.4|27161.5|27157.9|27113.5|27109.9|963
1600761900000|2020-09-22 08:05:00|27134.5|27130.9|27144|27140.4|27161.5|27157.9|27130.5|27126.9|645
1600762200000|2020-09-22 08:10:00|27143.5|27139.9|27144|27140.4|27145.5|27141.9|27118.5|27114.9|805
1600762500000|2020-09-22 08:15:00|27143.5|27139.9|27137.5|27133.9|27163|27159.4|27137.5|27133.9|908
1600762800000|2020-09-22 08:20:00|27138|27134.4|27116.5|27112.9|27141|27137.4|27113|27109.4|467
1600763100000|2020-09-22 08:25:00|27116|27112.4|27122.5|27118.9|27127.5|27123.9|27102|27098.4|459
1600763400000|2020-09-22 08:30:00|27123|27119.4|27136.5|27132.9|27138|27134.4|27112.5|27108.9|367
1600763700000|2020-09-22 08:35:00|27136|27132.4|27104.5|27100.9|27136|27132.4|27100.5|27096.9|275
1600764000000|2020-09-22 08:40:00|27104|27100.4|27099.5|27095.9|27113.5|27109.9|27092|27088.4|443
1600764300000|2020-09-22 08:45:00|27099|27095.4|27085.5|27081.9|27109.5|27105.9|27084.5|27080.9|224
1600764600000|2020-09-22 08:50:00|27085|27081.4|27086|27082.4|27096.5|27092.9|27070|27066.4|362
1600764900000|2020-09-22 08:55:00|27086.5|27082.9|27108.5|27104.9|27110|27106.4|27086.5|27082.9|334
1600765200000|2020-09-22 09:00:00|27108|27104.4|27100.5|27096.9|27114.5|27110.9|27096.5|27092.9|305
1600765500000|2020-09-22 09:05:00|27101|27097.4|27112.5|27108.9|27120|27116.4|27093.5|27089.9|305
1600765800000|2020-09-22 09:10:00|27113|27109.4|27141|27137.4|27151.5|27147.9|27113|27109.4|739
1600766100000|2020-09-22 09:15:00|27142.5|27138.9|27142.5|27138.9|27151.5|27147.9|27141|27137.4|216
1600766400000|2020-09-22 09:20:00|27142|27138.4|27161.5|27157.9|27164|27160.4|27138.5|27134.9|263
1600766700000|2020-09-22 09:25:00|27161|27157.4|27157.5|27153.9|27174.5|27170.9|27153.5|27149.9|680
1600767000000|2020-09-22 09:30:00|27157|27153.4|27142.5|27138.9|27159.5|27155.9|27142.5|27138.9|344
1600767300000|2020-09-22 09:35:00|27142|27138.4|27148.5|27144.9|27156.5|27152.9|27141.5|27137.9|248
1600767600000|2020-09-22 09:40:00|27148|27144.4|27166.5|27162.9|27166.5|27162.9|27146.5|27142.9|205
1600767900000|2020-09-22 09:45:00|27162.5|27158.9|27149.5|27145.9|27164.5|27160.9|27147.5|27143.9|278
1600768200000|2020-09-22 09:50:00|27150.5|27146.9|27144|27140.4|27166.5|27162.9|27142.5|27138.9|173
1600768500000|2020-09-22 09:55:00|27144.5|27140.9|27144|27140.4|27150.5|27146.9|27136.5|27132.9|122
1600768800000|2020-09-22 10:00:00|27142.5|27138.9|27152|27148.4|27157|27153.4|27138|27134.4|181
1600769100000|2020-09-22 10:05:00|27152.5|27148.9|27129.5|27125.9|27152.5|27148.9|27126.5|27122.9|228
1600769400000|2020-09-22 10:10:00|27130|27126.4|27128.5|27124.9|27138|27134.4|27125|27121.4|129
1600769700000|2020-09-22 10:15:00|27128|27124.4|27129|27125.4|27139.5|27135.9|27122.5|27118.9|154
1600770000000|2020-09-22 10:20:00|27129.5|27125.9|27156|27152.4|27159.5|27155.9|27129.5|27125.9|223
1600770300000|2020-09-22 10:25:00|27156.5|27152.9|27162|27158.4|27165.5|27161.9|27155|27151.4|284
1600770600000|2020-09-22 10:30:00|27161.5|27157.9|27170.5|27166.9|27174|27170.4|27158.5|27154.9|573
1600770900000|2020-09-22 10:35:00|27171|27167.4|27165.5|27161.9|27184|27180.4|27165.5|27161.9|384
1600771200000|2020-09-22 10:40:00|27165|27161.4|27166.5|27162.9|27174|27170.4|27162.5|27158.9|344
1600771500000|2020-09-22 10:45:00|27166|27162.4|27151.5|27147.9|27166.5|27162.9|27147.5|27143.9|191
1600771800000|2020-09-22 10:50:00|27151|27147.4|27156.5|27152.9|27161|27157.4|27148.5|27144.9|273
1600772100000|2020-09-22 10:55:00|27155.5|27151.9|27152.5|27148.9|27179.5|27175.9|27150|27146.4|283
1600772400000|2020-09-22 11:00:00|27154|27150.4|27147.5|27143.9|27163|27159.4|27144|27140.4|344
1600772700000|2020-09-22 11:05:00|27147|27143.4|27150|27146.4|27153.5|27149.9|27138.5|27134.9|251
1600773000000|2020-09-22 11:10:00|27149.5|27145.9|27170|27166.4|27170.5|27166.9|27148|27144.4|370
1600773300000|2020-09-22 11:15:00|27170.5|27166.9|27196|27192.4|27198|27194.4|27170.5|27166.9|292
1600773600000|2020-09-22 11:20:00|27196.5|27192.9|27190.5|27186.9|27199|27195.4|27182.5|27178.9|267
1600773900000|2020-09-22 11:25:00|27191|27187.4|27214|27210.4|27214|27210.4|27190.5|27186.9|667
1600774200000|2020-09-22 11:30:00|27214.5|27210.9|27216.5|27212.9|27224|27220.4|27212.5|27208.9|645
1600774500000|2020-09-22 11:35:00|27216|27212.4|27218.5|27214.9|27232|27228.4|27215.5|27211.9|403
1600774800000|2020-09-22 11:40:00|27218|27214.4|27198.5|27194.9|27237|27233.4|27197|27193.4|633
1600775100000|2020-09-22 11:45:00|27198|27194.4|27184.5|27180.9|27202.5|27198.9|27183.5|27179.9|471
1600775400000|2020-09-22 11:50:00|27184|27180.4|27105.5|27101.9|27190.5|27186.9|27095.5|27091.9|1312
1600775700000|2020-09-22 11:55:00|27107|27103.4|27097.5|27093.9|27116.5|27112.9|27067|27063.4|1608
1600776000000|2020-09-22 12:00:00|27097|27093.4|27089.5|27085.9|27121.5|27117.9|27075.5|27071.9|1053
1600776300000|2020-09-22 12:05:00|27090|27086.4|27105.5|27101.9|27106|27102.4|27082|27078.4|599
1600776600000|2020-09-22 12:10:00|27106.5|27102.9|27109|27105.4|27125|27121.4|27098.5|27094.9|746
1600776900000|2020-09-22 12:15:00|27111|27107.4|27097.5|27093.9|27116|27112.4|27087.5|27083.9|652
1600777200000|2020-09-22 12:20:00|27099|27095.4|27101.5|27097.9|27104.5|27100.9|27083.5|27079.9|527
1600777500000|2020-09-22 12:25:00|27102|27098.4|27122.5|27118.9|27128.5|27124.9|27094.5|27090.9|464
1600777800000|2020-09-22 12:30:00|27122|27118.4|27140.5|27136.9|27141|27137.4|27117.5|27113.9|472
1600778100000|2020-09-22 12:35:00|27141|27137.4|27161.5|27157.9|27164.5|27160.9|27138.5|27134.9|909
1600778400000|2020-09-22 12:40:00|27159.5|27155.9|27177.5|27173.9|27184|27180.4|27157.5|27153.9|630
1600778700000|2020-09-22 12:45:00|27177|27173.4|27155.5|27151.9|27180.5|27176.9|27152.5|27148.9|480
1600779000000|2020-09-22 12:50:00|27156|27152.4|27158.5|27154.9|27169|27165.4|27152.5|27148.9|365
1600779300000|2020-09-22 12:55:00|27159.5|27155.9|27148.5|27144.9|27161.5|27157.9|27145.5|27141.9|490
1600779600000|2020-09-22 13:00:00|27146.5|27142.9|27173|27169.4|27175.5|27171.9|27144.5|27140.9|489
1600779900000|2020-09-22 13:05:00|27173.5|27169.9|27188.5|27184.9|27189.5|27185.9|27170.5|27166.9|493
1600780200000|2020-09-22 13:10:00|27189|27185.4|27195.5|27191.9|27208|27204.4|27189|27185.4|952
1600780500000|2020-09-22 13:15:00|27196|27192.4|27195|27191.4|27200.5|27196.9|27186|27182.4|599
1600780800000|2020-09-22 13:20:00|27194.5|27190.9|27189.5|27185.9|27201|27197.4|27189|27185.4|324
1600781100000|2020-09-22 13:25:00|27190|27186.4|27184.5|27180.9|27203.5|27199.9|27182.5|27178.9|868
1600781400000|2020-09-22 13:30:00|27183.9|27181.5|27201.9|27199.5|27258.4|27256|27155.9|27153.5|4339
1600781700000|2020-09-22 13:35:00|27202.4|27200|27243.9|27241.5|27248.4|27246|27176.9|27174.5|3603
1600782000000|2020-09-22 13:40:00|27242.9|27240.5|27220.9|27218.5|27280.9|27278.5|27205.9|27203.5|3419
1600782300000|2020-09-22 13:45:00|27221.4|27219|27138.9|27136.5|27243.4|27241|27137.9|27135.5|3176
1600782600000|2020-09-22 13:50:00|27139.4|27137|27106.9|27104.5|27143.4|27141|27095.4|27093|3305
1600782900000|2020-09-22 13:55:00|27106.4|27104|27116.9|27114.5|27133.9|27131.5|27088.9|27086.5|3081
1600783200000|2020-09-22 14:00:00|27116.4|27114|27126.9|27124.5|27133.4|27131|27096.9|27094.5|2448
1600783500000|2020-09-22 14:05:00|27125.9|27123.5|27138.9|27136.5|27154.9|27152.5|27110.4|27108|2890
1600783800000|2020-09-22 14:10:00|27138.4|27136|27157.3|27154.9|27162.9|27160.5|27125.4|27123|1768
1600784100000|2020-09-22 14:15:00|27156.8|27154.4|27203.3|27200.9|27205.8|27203.4|27154.3|27151.9|1951
1600784400000|2020-09-22 14:20:00|27203.8|27201.4|27188.2|27185.8|27213.7|27211.3|27179.3|27176.9|1836
1600784700000|2020-09-22 14:25:00|27188.7|27186.3|27219.7|27217.3|27222.7|27220.3|27182.7|27180.3|1857
1600785000000|2020-09-22 14:30:00|27220.7|27218.3|27193.7|27191.3|27233.7|27231.3|27184.2|27181.8|1613
1600785300000|2020-09-22 14:35:00|27194.7|27192.3|27171.2|27168.8|27209.7|27207.3|27168.7|27166.3|1344
1600785600000|2020-09-22 14:40:00|27171.7|27169.3|27127.2|27124.8|27181.7|27179.3|27122.2|27119.8|2595
1600785900000|2020-09-22 14:45:00|27125.2|27122.8|27102.7|27100.3|27126.2|27123.8|27095.2|27092.8|1881
1600786200000|2020-09-22 14:50:00|27103.2|27100.8|27123.7|27121.3|27138.7|27136.3|27094.2|27091.8|1481
1600786500000|2020-09-22 14:55:00|27124.2|27121.8|27014.7|27012.3|27129.7|27127.3|27011.2|27008.8|2834
1600786800000|2020-09-22 15:00:00|27018.2|27015.8|27009.7|27007.3|27044.7|27042.3|26989.2|26986.8|2856
1600787100000|2020-09-22 15:05:00|27010.2|27007.8|27011.7|27009.3|27030.7|27028.3|26990.2|26987.8|1944
1600787400000|2020-09-22 15:10:00|27014.7|27012.3|27037.7|27035.3|27053.7|27051.3|27005.2|27002.8|1761
1600787700000|2020-09-22 15:15:00|27037.2|27034.8|27075.7|27073.3|27082.7|27080.3|27028.2|27025.8|1655
1600788000000|2020-09-22 15:20:00|27075.2|27072.8|27067.7|27065.3|27078.7|27076.3|27059.2|27056.8|1309
1600788300000|2020-09-22 15:25:00|27068.2|27065.8|27065.7|27063.3|27079.7|27077.3|27048.2|27045.8|1161
1600788600000|2020-09-22 15:30:00|27066.7|27064.3|27002.7|27000.3|27079.7|27077.3|26999.2|26996.8|1503
1600788900000|2020-09-22 15:35:00|27003.2|27000.8|27049.2|27046.8|27054.7|27052.3|26996.7|26994.3|1219
1600789200000|2020-09-22 15:40:00|27048.2|27045.8|27074.2|27071.8|27104.2|27101.8|27046.7|27044.3|1616
1600789500000|2020-09-22 15:45:00|27073.7|27071.3|27094.2|27091.8|27105.7|27103.3|27068.7|27066.3|1012
1600789800000|2020-09-22 15:50:00|27095.2|27092.8|27076.7|27074.3|27099.2|27096.8|27070.2|27067.8|814
1600790100000|2020-09-22 15:55:00|27077.2|27074.8|27098.7|27096.3|27110.7|27108.3|27067.7|27065.3|813
1600790400000|2020-09-22 16:00:00|27097.7|27095.3|27129.7|27127.3|27133.2|27130.8|27094.7|27092.3|1390
1600790700000|2020-09-22 16:05:00|27130.2|27127.8|27131.2|27128.8|27145.2|27142.8|27124.2|27121.8|979
1600791000000|2020-09-22 16:10:00|27131.7|27129.3|27143.2|27140.8|27151.7|27149.3|27128.2|27125.8|791
1600791300000|2020-09-22 16:15:00|27143.7|27141.3|27121.7|27119.3|27145.2|27142.8|27117.2|27114.8|830
1600791600000|2020-09-22 16:20:00|27122.2|27119.8|27119.7|27117.3|27130.7|27128.3|27111.7|27109.3|733
1600791900000|2020-09-22 16:25:00|27120.2|27117.8|27124.7|27122.3|27129.7|27127.3|27101.2|27098.8|641
1600792200000|2020-09-22 16:30:00|27124.2|27121.8|27109.7|27107.3|27134.7|27132.3|27109.2|27106.8|650
1600792500000|2020-09-22 16:35:00|27110.7|27108.3|27126.7|27124.3|27130.2|27127.8|27101.2|27098.8|634
1600792800000|2020-09-22 16:40:00|27125.9|27123.5|27126.9|27124.5|27131.4|27129|27116.4|27114|602
1600793100000|2020-09-22 16:45:00|27127.4|27125|27093.9|27091.5|27131.9|27129.5|27084.4|27082|943
1600793400000|2020-09-22 16:50:00|27094.4|27092|27078.9|27076.5|27101.4|27099|27070.4|27068|969
1600793700000|2020-09-22 16:55:00|27078.4|27076|27064.9|27062.5|27079.4|27077|27036.9|27034.5|1326
1600794000000|2020-09-22 17:00:00|27065.9|27063.5|27070.9|27068.5|27077.9|27075.5|27056.9|27054.5|687
1600794300000|2020-09-22 17:05:00|27071.4|27069|27090.4|27088|27091.4|27089|27057.4|27055|1499
1600794600000|2020-09-22 17:10:00|27090.9|27088.5|27113.4|27111|27120.4|27118|27087.4|27085|1192
1600794900000|2020-09-22 17:15:00|27113.9|27111.5|27128.4|27126|27128.9|27126.5|27107.9|27105.5|1051
1600795200000|2020-09-22 17:20:00|27127.9|27125.5|27145.4|27143|27150.4|27148|27124.4|27122|981
1600795500000|2020-09-22 17:25:00|27145.9|27143.5|27158.4|27156|27167.4|27165|27145.4|27143|1060
1600795800000|2020-09-22 17:30:00|27158.9|27156.5|27168.4|27166|27179.4|27177|27154.4|27152|952
1600796100000|2020-09-22 17:35:00|27167.9|27165.5|27177.4|27175|27177.9|27175.5|27155.4|27153|833
1600796400000|2020-09-22 17:40:00|27177.9|27175.5|27185.9|27183.5|27192.4|27190|27169.4|27167|1116
1600796700000|2020-09-22 17:45:00|27186.4|27184|27218.9|27216.5|27223.4|27221|27182.9|27180.5|1094
1600797000000|2020-09-22 17:50:00|27217.9|27215.5|27216.9|27214.5|27225.4|27223|27206.4|27204|1155
1600797300000|2020-09-22 17:55:00|27217.4|27215|27220.4|27218|27225.9|27223.5|27201.9|27199.5|1330
1600797600000|2020-09-22 18:00:00|27220.9|27218.5|27277.4|27275|27280.4|27278|27220.9|27218.5|2489
1600797900000|2020-09-22 18:05:00|27275.9|27273.5|27249.9|27247.5|27281.4|27279|27249.4|27247|1610
1600798200000|2020-09-22 18:10:00|27249.4|27247|27251.9|27249.5|27261.4|27259|27234.4|27232|1399
1600798500000|2020-09-22 18:15:00|27252.4|27250|27265.4|27263|27270.4|27268|27243.4|27241|1058
1600798800000|2020-09-22 18:20:00|27264.4|27262|27218.4|27216|27264.4|27262|27210.9|27208.5|1731
1600799100000|2020-09-22 18:25:00|27217.9|27215.5|27237.4|27235|27237.4|27235|27212.9|27210.5|1071
1600799400000|2020-09-22 18:30:00|27236.9|27234.5|27216.4|27214|27255.9|27253.5|27214.4|27212|1656
1600799700000|2020-09-22 18:35:00|27215.9|27213.5|27234.4|27232|27246.4|27244|27210.9|27208.5|1102
1600800000000|2020-09-22 18:40:00|27233.9|27231.5|27236.9|27234.5|27250.4|27248|27222.9|27220.5|976
1600800300000|2020-09-22 18:45:00|27237.4|27235|27234.4|27232|27244.4|27242|27225.9|27223.5|1149
1600800600000|2020-09-22 18:50:00|27233.9|27231.5|27224.4|27222|27236.9|27234.5|27219.4|27217|2329
1600800900000|2020-09-22 18:55:00|27223.9|27221.5|27227.9|27225.5|27252.4|27250|27216.9|27214.5|1243
1600801200000|2020-09-22 19:00:00|27228.4|27226|27219.4|27217|27230.4|27228|27203.9|27201.5|1358
1600801500000|2020-09-22 19:05:00|27219.9|27217.5|27249.4|27247|27255.4|27253|27216.9|27214.5|1259
1600801800000|2020-09-22 19:10:00|27248.9|27246.5|27233.9|27231.5|27259.4|27257|27232.4|27230|1087
1600802100000|2020-09-22 19:15:00|27233.4|27231|27257.9|27255.5|27259.4|27257|27214.4|27212|1094
1600802400000|2020-09-22 19:20:00|27257.4|27255|27259.4|27257|27266.4|27264|27237.9|27235.5|999
1600802700000|2020-09-22 19:25:00|27261.4|27259|27298.2|27295.8|27308.9|27306.5|27260.4|27258|1959
1600803000000|2020-09-22 19:30:00|27298.7|27296.3|27270.5|27268.1|27300.2|27297.8|27257.5|27255.1|2686
1600803300000|2020-09-22 19:35:00|27269.5|27267.1|27291|27288.6|27299|27296.6|27262|27259.6|1791
1600803600000|2020-09-22 19:40:00|27290.5|27288.1|27300|27297.6|27310|27307.6|27286.5|27284.1|1814
1600803900000|2020-09-22 19:45:00|27300.5|27298.1|27328|27325.6|27334.5|27332.1|27292|27289.6|2338
1600804200000|2020-09-22 19:50:00|27321.5|27319.1|27282.5|27280.1|27321.5|27319.1|27258.5|27256.1|3356
1600804500000|2020-09-22 19:55:00|27283.5|27281.1|27288|27285.6|27312|27309.6|27282|27279.6|3417
1600804800000|2020-09-22 20:00:00|27289.2|27284.4|27291.2|27286.4|27298.2|27293.4|27284.7|27279.9|1481
1600805100000|2020-09-22 20:05:00|27290.7|27285.9|27274.2|27269.4|27291.2|27286.4|27269.7|27264.9|804
1600805400000|2020-09-22 20:10:00|27272.2|27267.4|27273.9|27264.1|27279.2|27274.4|27243.2|27238.4|827
1600805700000|2020-09-22 20:15:00|27274.5|27264.7|27280.6|27270.8|27284.9|27275.1|27274.5|27264.7|0
1600806000000|2020-09-22 20:20:00|27282.4|27272.6|27284.5|27274.7|27284.8|27275|27280.5|27270.7|0
1600806300000|2020-09-22 20:25:00|27284.3|27274.5|27283.8|27274|27291.3|27281.5|27283.1|27273.3|0
1600806600000|2020-09-22 20:30:00|27281.3|27271.5|27317.2|27312.4|27324.2|27319.4|27281.3|27271.5|631
1600806900000|2020-09-22 20:35:00|27318.2|27313.4|27299.2|27294.4|27323.2|27318.4|27297.2|27292.4|130
1600807200000|2020-09-22 20:40:00|27300.2|27295.4|27299.2|27294.4|27306.2|27301.4|27295.2|27290.4|81
1600807500000|2020-09-22 20:45:00|27301.2|27296.4|27297.2|27292.4|27303.2|27298.4|27296.2|27291.4|75
1600807800000|2020-09-22 20:50:00|27296.2|27291.4|27306.2|27301.4|27310.2|27305.4|27295.2|27290.4|250
1600808100000|2020-09-22 20:55:00|27304.2|27299.4|27315.2|27305.4|27316.2|27311.4|27302.2|27297.4|122
1600808400000|2020-09-22 21:00:00|27315.5|27305.7|27310.7|27300.9|27315.6|27305.8|27308.9|27299.1|0
1600808700000|2020-09-22 21:05:00|27313.3|27303.5|27312|27302.2|27313.7|27303.9|27311.4|27301.6|0
1600809000000|2020-09-22 21:10:00|27311.9|27302.1|27310.8|27301|27311.9|27302.1|27310.4|27300.6|0
1600809300000|2020-09-22 21:15:00|27310.7|27300.9|27310.7|27300.9|27310.8|27301|27310.6|27300.8|0
1600809600000|2020-09-22 21:20:00|27310.8|27301|27309.6|27299.8|27310.8|27301|27309.1|27299.3|0
1600809900000|2020-09-22 21:25:00|27310.2|27300.4|27309.4|27299.6|27311.2|27301.4|27309.4|27299.6|0
1600810200000|2020-09-22 21:30:00|27306.8|27297|27310.3|27300.5|27312.9|27303.1|27304.9|27295.1|0
1600810500000|2020-09-22 21:35:00|27310.2|27300.4|27304.4|27294.6|27310.3|27300.5|27304.4|27294.6|0
1600810800000|2020-09-22 21:40:00|27304.3|27294.5|27307.3|27297.5|27307.3|27297.5|27303.7|27293.9|0
1600811100000|2020-09-22 21:45:00|27306.7|27296.9|27311.2|27301.4|27311.2|27301.4|27304.9|27295.1|0
1600811400000|2020-09-22 21:50:00|27311.3|27301.5|27316.5|27306.7|27317.9|27308.1|27310.7|27300.9|0
1600811700000|2020-09-22 21:55:00|27318.4|27308.6|27320.9|27311.1|27323.9|27314.1|27318.4|27308.6|0
1600812000000|2020-09-22 22:00:00|27364.2|27359.4|27336.2|27331.4|27377.2|27372.4|27335.7|27330.9|471
1600812300000|2020-09-22 22:05:00|27335.7|27330.9|27342.7|27337.9|27344.7|27339.9|27333.7|27328.9|105
1600812600000|2020-09-22 22:10:00|27345.2|27340.4|27334.2|27329.4|27345.7|27340.9|27332.7|27327.9|55
1600812900000|2020-09-22 22:15:00|27333.7|27328.9|27315.2|27310.4|27335.2|27330.4|27304.2|27299.4|169
1600813200000|2020-09-22 22:20:00|27319.7|27314.9|27325.7|27320.9|27326.2|27321.4|27311.7|27306.9|55
1600813500000|2020-09-22 22:25:00|27325.2|27320.4|27327.2|27322.4|27327.2|27322.4|27319.2|27314.4|39
1600813800000|2020-09-22 22:30:00|27328.2|27323.4|27356.7|27351.9|27364.2|27359.4|27328.2|27323.4|171
1600814100000|2020-09-22 22:35:00|27357.7|27352.9|27339.7|27334.9|27366.7|27361.9|27333.7|27328.9|142
1600814400000|2020-09-22 22:40:00|27339.2|27334.4|27326.2|27321.4|27339.7|27334.9|27317.2|27312.4|260
1600814700000|2020-09-22 22:45:00|27326.7|27321.9|27320.2|27315.4|27338.7|27333.9|27315.7|27310.9|244
1600815000000|2020-09-22 22:50:00|27322.2|27317.4|27314.7|27309.9|27322.2|27317.4|27298.7|27293.9|220
1600815300000|2020-09-22 22:55:00|27315.7|27310.9|27299.7|27294.9|27315.7|27310.9|27295.7|27290.9|273
1600815600000|2020-09-22 23:00:00|27298.7|27293.9|27300.7|27295.9|27313.7|27308.9|27288.2|27283.4|349
1600815900000|2020-09-22 23:05:00|27301.7|27296.9|27301.2|27296.4|27307.2|27302.4|27293.2|27288.4|472
1600816200000|2020-09-22 23:10:00|27301.7|27296.9|27315.2|27310.4|27315.7|27310.9|27299.2|27294.4|316
1600816500000|2020-09-22 23:15:00|27314.7|27309.9|27308.7|27303.9|27320.2|27315.4|27305.7|27300.9|214
1600816800000|2020-09-22 23:20:00|27308.2|27303.4|27325.2|27320.4|27325.2|27320.4|27301.2|27296.4|176
1600817100000|2020-09-22 23:25:00|27324.7|27319.9|27318.7|27313.9|27324.7|27319.9|27311.2|27306.4|151
1600817400000|2020-09-22 23:30:00|27319.2|27314.4|27314.7|27309.9|27330.7|27325.9|27310.7|27305.9|450
1600817700000|2020-09-22 23:35:00|27314.2|27309.4|27336.7|27331.9|27338.7|27333.9|27312.7|27307.9|143
1600818000000|2020-09-22 23:40:00|27337.2|27332.4|27349.7|27344.9|27356.2|27351.4|27335.2|27330.4|178
1600818300000|2020-09-22 23:45:00|27350.2|27345.4|27355.2|27350.4|27360.7|27355.9|27343.2|27338.4|279
1600818600000|2020-09-22 23:50:00|27355.7|27350.9|27371.7|27366.9|27374.7|27369.9|27354.7|27349.9|230
1600818900000|2020-09-22 23:55:00|27372.2|27367.4|27373.2|27368.4|27376.7|27371.9|27360.7|27355.9|232
1600819200000|2020-09-23 00:00:00|27373.7|27368.9|27368.2|27363.4|27387.2|27382.4|27364.7|27359.9|566
1600819500000|2020-09-23 00:05:00|27367.7|27362.9|27368.2|27363.4|27374.2|27369.4|27360.2|27355.4|437
1600819800000|2020-09-23 00:10:00|27367.2|27362.4|27366.2|27361.4|27377.7|27372.9|27362.7|27357.9|402
1600820100000|2020-09-23 00:15:00|27366.7|27361.9|27399.2|27394.4|27404.7|27399.9|27364.7|27359.9|530
1600820400000|2020-09-23 00:20:00|27399.7|27394.9|27383.2|27378.4|27400.2|27395.4|27381.2|27376.4|252
1600820700000|2020-09-23 00:25:00|27382.7|27377.9|27382.7|27377.9|27391.2|27386.4|27378.7|27373.9|141
1600821000000|2020-09-23 00:30:00|27382.2|27377.4|27376.2|27371.4|27392.2|27387.4|27372.2|27367.4|161
1600821300000|2020-09-23 00:35:00|27377.2|27372.4|27371.2|27366.4|27380.2|27375.4|27366.2|27361.4|140
1600821600000|2020-09-23 00:40:00|27370.7|27365.9|27388.7|27383.9|27390.2|27385.4|27369.7|27364.9|112
1600821900000|2020-09-23 00:45:00|27389.2|27384.4|27342.2|27337.4|27395.2|27390.4|27324.2|27319.4|665
1600822200000|2020-09-23 00:50:00|27341.7|27336.9|27347.2|27342.4|27351.2|27346.4|27339.7|27334.9|213
1600822500000|2020-09-23 00:55:00|27346.7|27341.9|27322.2|27317.4|27358.7|27353.9|27319.2|27314.4|390
1600822800000|2020-09-23 01:00:00|27323.2|27318.4|27329.7|27324.9|27340.2|27335.4|27317.2|27312.4|311
1600823100000|2020-09-23 01:05:00|27329.2|27324.4|27318.2|27313.4|27331.2|27326.4|27317.2|27312.4|217
1600823400000|2020-09-23 01:10:00|27317.7|27312.9|27318.7|27313.9|27322.7|27317.9|27309.2|27304.4|346
1600823700000|2020-09-23 01:15:00|27319.2|27314.4|27324.2|27319.4|27332.7|27327.9|27313.7|27308.9|232
1600824000000|2020-09-23 01:20:00|27323.7|27318.9|27323.2|27318.4|27333.2|27328.4|27321.2|27316.4|184
1600824300000|2020-09-23 01:25:00|27322.7|27317.9|27315.7|27310.9|27330.2|27325.4|27315.2|27310.4|171
1600824600000|2020-09-23 01:30:00|27316.2|27311.4|27349.2|27344.4|27349.7|27344.9|27304.2|27299.4|281
1600824900000|2020-09-23 01:35:00|27348.7|27343.9|27365.7|27360.9|27374.7|27369.9|27348.2|27343.4|329
1600825200000|2020-09-23 01:40:00|27366.7|27361.9|27345.2|27340.4|27367.2|27362.4|27342.7|27337.9|205
1600825500000|2020-09-23 01:45:00|27344.7|27339.9|27370.2|27365.4|27370.2|27365.4|27343.2|27338.4|234
1600825800000|2020-09-23 01:50:00|27371.2|27366.4|27379.7|27374.9|27380.2|27375.4|27363.2|27358.4|175
1600826100000|2020-09-23 01:55:00|27379.2|27374.4|27373.7|27368.9|27382.7|27377.9|27371.2|27366.4|160
1600826400000|2020-09-23 02:00:00|27374.2|27369.4|27372.7|27367.9|27389.7|27384.9|27369.7|27364.9|356
1600826700000|2020-09-23 02:05:00|27373.2|27368.4|27363.2|27358.4|27377.2|27372.4|27357.2|27352.4|386
1600827000000|2020-09-23 02:10:00|27362.7|27357.9|27343.2|27338.4|27368.2|27363.4|27343.2|27338.4|315
1600827300000|2020-09-23 02:15:00|27343.7|27338.9|27353.2|27348.4|27358.7|27353.9|27342.2|27337.4|234
1600827600000|2020-09-23 02:20:00|27352.2|27347.4|27338.7|27333.9|27371.2|27366.4|27337.2|27332.4|248
1600827900000|2020-09-23 02:25:00|27338.2|27333.4|27338.2|27333.4|27349.2|27344.4|27331.2|27326.4|102
1600828200000|2020-09-23 02:30:00|27338.7|27333.9|27341.7|27336.9|27342.2|27337.4|27321.7|27316.9|226
1600828500000|2020-09-23 02:35:00|27341.2|27336.4|27329.2|27324.4|27353.2|27348.4|27322.2|27317.4|211
1600828800000|2020-09-23 02:40:00|27329.7|27324.9|27331.7|27326.9|27345.2|27340.4|27329.7|27324.9|180
1600829100000|2020-09-23 02:45:00|27332.2|27327.4|27343.7|27338.9|27352.2|27347.4|27329.2|27324.4|165
1600829400000|2020-09-23 02:50:00|27343.2|27338.4|27344.2|27339.4|27351.2|27346.4|27339.7|27334.9|108
1600829700000|2020-09-23 02:55:00|27344.7|27339.9|27334.7|27329.9|27348.7|27343.9|27333.2|27328.4|121
1600830000000|2020-09-23 03:00:00|27335.2|27330.4|27316.2|27311.4|27337.7|27332.9|27315.2|27310.4|300
1600830300000|2020-09-23 03:05:00|27316.7|27311.9|27317.7|27312.9|27325.2|27320.4|27311.2|27306.4|341
1600830600000|2020-09-23 03:10:00|27318.2|27313.4|27336.7|27331.9|27340.2|27335.4|27317.7|27312.9|109
1600830900000|2020-09-23 03:15:00|27336.2|27331.4|27354.2|27349.4|27359.2|27354.4|27330.2|27325.4|226
1600831200000|2020-09-23 03:20:00|27354.7|27349.9|27356.2|27351.4|27361.2|27356.4|27351.7|27346.9|149
1600831500000|2020-09-23 03:25:00|27356.7|27351.9|27361.2|27356.4|27362.2|27357.4|27352.2|27347.4|182
1600831800000|2020-09-23 03:30:00|27361.7|27356.9|27372.2|27367.4|27384.2|27379.4|27361.2|27356.4|265
1600832100000|2020-09-23 03:35:00|27371.7|27366.9|27359.2|27354.4|27375.7|27370.9|27358.2|27353.4|126
1600832400000|2020-09-23 03:40:00|27358.2|27353.4|27364.2|27359.4|27365.7|27360.9|27357.2|27352.4|68
1600832700000|2020-09-23 03:45:00|27363.7|27358.9|27369.2|27364.4|27371.2|27366.4|27356.7|27351.9|118
1600833000000|2020-09-23 03:50:00|27369.7|27364.9|27358.2|27353.4|27374.7|27369.9|27358.2|27353.4|154
1600833300000|2020-09-23 03:55:00|27358.7|27353.9|27364.2|27359.4|27366.2|27361.4|27355.7|27350.9|84
1600833600000|2020-09-23 04:00:00|27363.2|27358.4|27370.2|27365.4|27373.2|27368.4|27353.2|27348.4|150
1600833900000|2020-09-23 04:05:00|27369.2|27364.4|27384.7|27379.9|27389.2|27384.4|27369.2|27364.4|314
1600834200000|2020-09-23 04:10:00|27384.2|27379.4|27379.7|27374.9|27389.7|27384.9|27379.7|27374.9|136
1600834500000|2020-09-23 04:15:00|27380.2|27375.4|27356.7|27351.9|27396.7|27391.9|27351.2|27346.4|462
1600834800000|2020-09-23 04:20:00|27357.2|27352.4|27366.7|27361.9|27375.7|27370.9|27356.7|27351.9|135
1600835100000|2020-09-23 04:25:00|27367.2|27362.4|27372.2|27367.4|27375.7|27370.9|27364.7|27359.9|103
1600835400000|2020-09-23 04:30:00|27372.7|27367.9|27376.2|27371.4|27382.2|27377.4|27363.7|27358.9|249
1600835700000|2020-09-23 04:35:00|27376.7|27371.9|27380.2|27375.4|27386.2|27381.4|27373.2|27368.4|134
1600836000000|2020-09-23 04:40:00|27379.7|27374.9|27379.2|27374.4|27387.2|27382.4|27377.2|27372.4|110
1600836300000|2020-09-23 04:45:00|27378.7|27373.9|27383.2|27378.4|27385.2|27380.4|27378.7|27373.9|70
1600836600000|2020-09-23 04:50:00|27382.7|27377.9|27378.7|27373.9|27390.2|27385.4|27377.2|27372.4|114
1600836900000|2020-09-23 04:55:00|27378.2|27373.4|27375.2|27370.4|27379.7|27374.9|27373.2|27368.4|78
1600837200000|2020-09-23 05:00:00|27375.7|27370.9|27383.7|27378.9|27390.7|27385.9|27374.7|27369.9|190
1600837500000|2020-09-23 05:05:00|27384.2|27379.4|27391.2|27386.4|27396.2|27391.4|27384.2|27379.4|119
1600837800000|2020-09-23 05:10:00|27390.2|27385.4|27393.2|27388.4|27398.7|27393.9|27388.2|27383.4|132
1600838100000|2020-09-23 05:15:00|27393.7|27388.9|27393.7|27388.9|27397.2|27392.4|27387.7|27382.9|105
1600838400000|2020-09-23 05:20:00|27394.2|27389.4|27424.7|27419.9|27426.7|27421.9|27394.2|27389.4|671
1600838700000|2020-09-23 05:25:00|27424.2|27419.4|27428.7|27423.9|27432.2|27427.4|27418.2|27413.4|302
1600839000000|2020-09-23 05:30:00|27429.2|27424.4|27425.7|27420.9|27432.7|27427.9|27418.7|27413.9|251
1600839300000|2020-09-23 05:35:00|27426.2|27421.4|27445.2|27440.4|27446.2|27441.4|27426.2|27421.4|342
1600839600000|2020-09-23 05:40:00|27445.7|27440.9|27436.2|27431.4|27447.7|27442.9|27433.2|27428.4|295
1600839900000|2020-09-23 05:45:00|27435.7|27430.9|27423.2|27418.4|27440.2|27435.4|27418.2|27413.4|318
1600840200000|2020-09-23 05:50:00|27422.7|27417.9|27428.2|27423.4|27431.2|27426.4|27419.2|27414.4|178
1600840500000|2020-09-23 05:55:00|27427.7|27422.9|27442.2|27437.4|27442.2|27437.4|27425.2|27420.4|182
1600840800000|2020-09-23 06:00:00|27441.6|27438|27440.1|27436.5|27446.6|27443|27422.6|27419|488
1600841100000|2020-09-23 06:05:00|27439.6|27436|27419.6|27416|27444.6|27441|27418.6|27415|272
1600841400000|2020-09-23 06:10:00|27419.1|27415.5|27401.6|27398|27430.1|27426.5|27397.6|27394|580
1600841700000|2020-09-23 06:15:00|27401.1|27397.5|27395.6|27392|27405.1|27401.5|27392.6|27389|432
1600842000000|2020-09-23 06:20:00|27396.1|27392.5|27389.6|27386|27396.6|27393|27386.1|27382.5|322
1600842300000|2020-09-23 06:25:00|27390.6|27387|27378.6|27375|27391.6|27388|27370.6|27367|312
1600842600000|2020-09-23 06:30:00|27379.1|27375.5|27397.6|27394|27397.6|27394|27370.6|27367|396
1600842900000|2020-09-23 06:35:00|27398.1|27394.5|27396.6|27393|27415.6|27412|27396.6|27393|273
1600843200000|2020-09-23 06:40:00|27397.1|27393.5|27402.1|27398.5|27413.6|27410|27392.1|27388.5|239
1600843500000|2020-09-23 06:45:00|27401.6|27398|27404.6|27401|27405.6|27402|27385.6|27382|212
1600843800000|2020-09-23 06:50:00|27405.1|27401.5|27405.1|27401.5|27414.6|27411|27400.1|27396.5|191
1600844100000|2020-09-23 06:55:00|27404.6|27401|27407.6|27404|27414.1|27410.5|27398.1|27394.5|249
1600844400000|2020-09-23 07:00:00|27406.6|27403|27373.1|27369.5|27418.1|27414.5|27361.1|27357.5|976
1600844700000|2020-09-23 07:05:00|27372.6|27369|27365.6|27362|27377.6|27374|27342.1|27338.5|909
1600845000000|2020-09-23 07:10:00|27366.1|27362.5|27339.1|27335.5|27377.6|27374|27337.1|27333.5|527
1600845300000|2020-09-23 07:15:00|27338.6|27335|27328.1|27324.5|27338.6|27335|27311.1|27307.5|884
1600845600000|2020-09-23 07:20:00|27327.6|27324|27358.6|27355|27360.6|27357|27318.1|27314.5|715
1600845900000|2020-09-23 07:25:00|27358.1|27354.5|27347.1|27343.5|27363.6|27360|27344.6|27341|320
1600846200000|2020-09-23 07:30:00|27347.6|27344|27389.6|27386|27405.6|27402|27347.6|27344|917
1600846500000|2020-09-23 07:35:00|27391.1|27387.5|27394.6|27391|27400.6|27397|27381.1|27377.5|373
1600846800000|2020-09-23 07:40:00|27395.6|27392|27401.1|27397.5|27404.6|27401|27389.1|27385.5|348
1600847100000|2020-09-23 07:45:00|27401.6|27398|27419.6|27416|27420.1|27416.5|27387.6|27384|515
1600847400000|2020-09-23 07:50:00|27418.1|27414.5|27415.6|27412|27442.6|27439|27415.1|27411.5|738
1600847700000|2020-09-23 07:55:00|27416.6|27413|27419.6|27416|27428.6|27425|27407.1|27403.5|387
1600848000000|2020-09-23 08:00:00|27420.1|27416.5|27428.6|27425|27445.6|27442|27418.1|27414.5|711
1600848300000|2020-09-23 08:05:00|27429.1|27425.5|27422.6|27419|27433.6|27430|27419.6|27416|230
1600848600000|2020-09-23 08:10:00|27421.6|27418|27426.6|27423|27427.1|27423.5|27410.6|27407|378
1600848900000|2020-09-23 08:15:00|27427.1|27423.5|27428.1|27424.5|27436.6|27433|27419.6|27416|333
1600849200000|2020-09-23 08:20:00|27428.6|27425|27422.6|27419|27434.1|27430.5|27421.6|27418|216
1600849500000|2020-09-23 08:25:00|27422.1|27418.5|27459.6|27456|27464.1|27460.5|27422.1|27418.5|443
1600849800000|2020-09-23 08:30:00|27460.1|27456.5|27471.6|27468|27476.6|27473|27459.6|27456|667
1600850100000|2020-09-23 08:35:00|27472.1|27468.5|27486.6|27483|27488.6|27485|27468.1|27464.5|594
1600850400000|2020-09-23 08:40:00|27485.6|27482|27481.1|27477.5|27490.1|27486.5|27476.1|27472.5|463
1600850700000|2020-09-23 08:45:00|27480.6|27477|27476.6|27473|27490.6|27487|27476.1|27472.5|401
1600851000000|2020-09-23 08:50:00|27476.1|27472.5|27483.6|27480|27485.6|27482|27470.1|27466.5|343
1600851300000|2020-09-23 08:55:00|27484.1|27480.5|27483.6|27480|27490.6|27487|27482.6|27479|251
1600851600000|2020-09-23 09:00:00|27482.6|27479|27482.1|27478.5|27496.1|27492.5|27478.1|27474.5|437
1600851900000|2020-09-23 09:05:00|27482.6|27479|27477.6|27474|27491.6|27488|27474.6|27471|332
1600852200000|2020-09-23 09:10:00|27478.1|27474.5|27484.1|27480.5|27489.6|27486|27478.1|27474.5|259
1600852500000|2020-09-23 09:15:00|27484.6|27481|27467.6|27464|27489.6|27486|27465.1|27461.5|340
1600852800000|2020-09-23 09:20:00|27467.1|27463.5|27468.6|27465|27481.6|27478|27464.1|27460.5|349
1600853100000|2020-09-23 09:25:00|27468.1|27464.5|27473.6|27470|27476.1|27472.5|27464.6|27461|162
1600853400000|2020-09-23 09:30:00|27474.1|27470.5|27479.6|27476|27485.1|27481.5|27473.6|27470|298
1600853700000|2020-09-23 09:35:00|27479.1|27475.5|27467.6|27464|27481.1|27477.5|27464.6|27461|154
1600854000000|2020-09-23 09:40:00|27468.1|27464.5|27480.6|27477|27482.6|27479|27464.6|27461|248
1600854300000|2020-09-23 09:45:00|27481.1|27477.5|27493.6|27490|27494.6|27491|27480.6|27477|245
1600854600000|2020-09-23 09:50:00|27493.1|27489.5|27504.6|27501|27507.6|27504|27492.6|27489|382
1600854900000|2020-09-23 09:55:00|27505.1|27501.5|27502.6|27499|27509.6|27506|27498.6|27495|309
1600855200000|2020-09-23 10:00:00|27503.1|27499.5|27484.6|27481|27505.1|27501.5|27484.1|27480.5|343
1600855500000|2020-09-23 10:05:00|27484.1|27480.5|27481.1|27477.5|27490.1|27486.5|27480.1|27476.5|365
1600855800000|2020-09-23 10:10:00|27481.6|27478|27483.1|27479.5|27484.6|27481|27473.1|27469.5|243
1600856100000|2020-09-23 10:15:00|27483.6|27480|27461.6|27458|27485.1|27481.5|27456.1|27452.5|304
1600856400000|2020-09-23 10:20:00|27461.1|27457.5|27461.6|27458|27471.1|27467.5|27459.1|27455.5|274
1600856700000|2020-09-23 10:25:00|27461.1|27457.5|27471.1|27467.5|27473.1|27469.5|27459.1|27455.5|191
1600857000000|2020-09-23 10:30:00|27471.6|27468|27479.6|27476|27481.6|27478|27469.1|27465.5|228
1600857300000|2020-09-23 10:35:00|27479.1|27475.5|27466.6|27463|27480.1|27476.5|27465.1|27461.5|163
1600857600000|2020-09-23 10:40:00|27466.1|27462.5|27471.6|27468|27474.6|27471|27461.6|27458|122
1600857900000|2020-09-23 10:45:00|27472.1|27468.5|27485.1|27481.5|27485.6|27482|27470.1|27466.5|364
1600858200000|2020-09-23 10:50:00|27485.6|27482|27518.1|27514.5|27519.1|27515.5|27484.6|27481|526
1600858500000|2020-09-23 10:55:00|27517.6|27514|27502.6|27499|27517.6|27514|27496.6|27493|213
1600858800000|2020-09-23 11:00:00|27503.1|27499.5|27496.6|27493|27508.1|27504.5|27492.6|27489|324
1600859100000|2020-09-23 11:05:00|27497.1|27493.5|27489.1|27485.5|27498.1|27494.5|27488.1|27484.5|210
1600859400000|2020-09-23 11:10:00|27489.6|27486|27467.6|27464|27492.6|27489|27465.1|27461.5|329
1600859700000|2020-09-23 11:15:00|27468.1|27464.5|27466.6|27463|27473.6|27470|27458.6|27455|248
1600860000000|2020-09-23 11:20:00|27465.6|27462|27464.6|27461|27469.6|27466|27460.6|27457|133
1600860300000|2020-09-23 11:25:00|27464.1|27460.5|27474.6|27471|27475.6|27472|27462.1|27458.5|182
1600860600000|2020-09-23 11:30:00|27475.1|27471.5|27486.6|27483|27487.1|27483.5|27473.1|27469.5|297
1600860900000|2020-09-23 11:35:00|27487.1|27483.5|27505.6|27502|27507.1|27503.5|27481.1|27477.5|214
1600861200000|2020-09-23 11:40:00|27506.1|27502.5|27485.6|27482|27509.1|27505.5|27485.1|27481.5|322
1600861500000|2020-09-23 11:45:00|27485.1|27481.5|27487.6|27484|27501.1|27497.5|27485.1|27481.5|266
1600861800000|2020-09-23 11:50:00|27488.1|27484.5|27458.6|27455|27488.1|27484.5|27454.6|27451|620
1600862100000|2020-09-23 11:55:00|27459.1|27455.5|27464.6|27461|27467.6|27464|27456.6|27453|206
1600862400000|2020-09-23 12:00:00|27463.6|27460|27471.6|27468|27472.1|27468.5|27454.1|27450.5|452
1600862700000|2020-09-23 12:05:00|27471.1|27467.5|27462.6|27459|27476.1|27472.5|27458.6|27455|422
1600863000000|2020-09-23 12:10:00|27461.6|27458|27467.6|27464|27468.6|27465|27446.1|27442.5|512
1600863300000|2020-09-23 12:15:00|27467.1|27463.5|27469.6|27466|27472.1|27468.5|27460.1|27456.5|404
1600863600000|2020-09-23 12:20:00|27467.6|27464|27459.6|27456|27469.6|27466|27448.1|27444.5|345
1600863900000|2020-09-23 12:25:00|27457.6|27454|27470.6|27467|27471.6|27468|27451.6|27448|261
1600864200000|2020-09-23 12:30:00|27470.1|27466.5|27484.6|27481|27485.1|27481.5|27468.6|27465|472
1600864500000|2020-09-23 12:35:00|27484.1|27480.5|27464.1|27460.5|27484.6|27481|27463.6|27460|377
1600864800000|2020-09-23 12:40:00|27464.6|27461|27451.6|27448|27467.1|27463.5|27449.6|27446|317
1600865100000|2020-09-23 12:45:00|27452.1|27448.5|27432.6|27429|27453.6|27450|27419.6|27416|786
1600865400000|2020-09-23 12:50:00|27432.1|27428.5|27460.6|27457|27462.1|27458.5|27430.6|27427|716
1600865700000|2020-09-23 12:55:00|27461.1|27457.5|27441.6|27438|27465.6|27462|27431.6|27428|483
1600866000000|2020-09-23 13:00:00|27440.6|27437|27451.6|27448|27454.6|27451|27431.6|27428|393
1600866300000|2020-09-23 13:05:00|27452.1|27448.5|27450.6|27447|27457.6|27454|27447.6|27444|185
1600866600000|2020-09-23 13:10:00|27451.1|27447.5|27456.6|27453|27459.6|27456|27446.6|27443|269
1600866900000|2020-09-23 13:15:00|27458.6|27455|27450.6|27447|27468.1|27464.5|27450.1|27446.5|530
1600867200000|2020-09-23 13:20:00|27451.1|27447.5|27438.1|27434.5|27452.1|27448.5|27435.6|27432|314
1600867500000|2020-09-23 13:25:00|27438.6|27435|27434.6|27431|27441.6|27438|27426.1|27422.5|570
1600867800000|2020-09-23 13:30:00|27434|27431.6|27425|27422.6|27441|27438.6|27407|27404.6|4674
1600868100000|2020-09-23 13:35:00|27427.5|27425.1|27456|27453.6|27473|27470.6|27414|27411.6|3685
1600868400000|2020-09-23 13:40:00|27456.5|27454.1|27432|27429.6|27466|27463.6|27397|27394.6|2544
1600868700000|2020-09-23 13:45:00|27432.5|27430.1|27432|27429.6|27449.5|27447.1|27414.5|27412.1|2338
1600869000000|2020-09-23 13:50:00|27432.5|27430.1|27344.5|27342.1|27436|27433.6|27344.5|27342.1|2925
1600869300000|2020-09-23 13:55:00|27343.5|27341.1|27336|27333.6|27360|27357.6|27329|27326.6|2591
1600869600000|2020-09-23 14:00:00|27335.5|27333.1|27358|27355.6|27360.5|27358.1|27332|27329.6|2240
1600869900000|2020-09-23 14:05:00|27358.5|27356.1|27302.5|27300.1|27359|27356.6|27296.5|27294.1|3301
1600870200000|2020-09-23 14:10:00|27301.7|27299.3|27321.7|27319.3|27324.2|27321.8|27292.7|27290.3|2455
1600870500000|2020-09-23 14:15:00|27322.2|27319.8|27306.2|27303.8|27326.7|27324.3|27277.2|27274.8|3212
1600870800000|2020-09-23 14:20:00|27305.2|27302.8|27323.2|27320.8|27333.7|27331.3|27287.7|27285.3|3150
1600871100000|2020-09-23 14:25:00|27322.2|27319.8|27342.7|27340.3|27364.2|27361.8|27311.2|27308.8|2659
1600871400000|2020-09-23 14:30:00|27341.7|27339.3|27303.2|27300.8|27362.2|27359.8|27300.7|27298.3|2653
1600871700000|2020-09-23 14:35:00|27303.7|27301.3|27247.7|27245.3|27303.7|27301.3|27230.2|27227.8|4250
1600872000000|2020-09-23 14:40:00|27247.2|27244.8|27293.2|27290.8|27317.7|27315.3|27245.7|27243.3|2791
1600872300000|2020-09-23 14:45:00|27292.7|27290.3|27306.2|27303.8|27306.7|27304.3|27281.7|27279.3|1516
1600872600000|2020-09-23 14:50:00|27306.7|27304.3|27284.2|27281.8|27313.2|27310.8|27252.2|27249.8|2244
1600872900000|2020-09-23 14:55:00|27283.7|27281.3|27255.2|27252.8|27325.7|27323.3|27234.2|27231.8|2791
1600873200000|2020-09-23 15:00:00|27254.7|27252.3|27270.7|27268.3|27278.7|27276.3|27229.2|27226.8|2967
1600873500000|2020-09-23 15:05:00|27270.2|27267.8|27291.2|27288.8|27306.7|27304.3|27269.2|27266.8|1853
1600873800000|2020-09-23 15:10:00|27291.7|27289.3|27275.2|27272.8|27299.7|27297.3|27262.2|27259.8|1536
1600874100000|2020-09-23 15:15:00|27274.7|27272.3|27271.2|27268.8|27301.7|27299.3|27249.7|27247.3|1928
1600874400000|2020-09-23 15:20:00|27270.7|27268.3|27250.7|27248.3|27281.7|27279.3|27236.7|27234.3|1971
1600874700000|2020-09-23 15:25:00|27251.2|27248.8|27225.7|27223.3|27264.7|27262.3|27206.7|27204.3|2333
1600875000000|2020-09-23 15:30:00|27226.2|27223.8|27213.2|27210.8|27240.7|27238.3|27190.7|27188.3|2523
1600875300000|2020-09-23 15:35:00|27213.7|27211.3|27250.7|27248.3|27252.2|27249.8|27208.2|27205.8|1614
1600875600000|2020-09-23 15:40:00|27251.2|27248.8|27244.2|27241.8|27256.7|27254.3|27239.7|27237.3|1361
1600875900000|2020-09-23 15:45:00|27244.7|27242.3|27194.7|27192.3|27245.2|27242.8|27191.7|27189.3|2261
1600876200000|2020-09-23 15:50:00|27194.2|27191.8|27162.7|27160.3|27196.7|27194.3|27149.7|27147.3|2315
1600876500000|2020-09-23 15:55:00|27161.7|27159.3|27158.2|27155.8|27177.7|27175.3|27150.7|27148.3|1951
1600876800000|2020-09-23 16:00:00|27156.7|27154.3|27161.7|27159.3|27188.7|27186.3|27136.2|27133.8|2957
1600877100000|2020-09-23 16:05:00|27161.2|27158.8|27188.2|27185.8|27198.2|27195.8|27149.7|27147.3|1572
1600877400000|2020-09-23 16:10:00|27189.2|27186.8|27192.2|27189.8|27205.7|27203.3|27178.2|27175.8|1756
1600877700000|2020-09-23 16:15:00|27191.7|27189.3|27171.7|27169.3|27215.7|27213.3|27167.2|27164.8|2285
1600878000000|2020-09-23 16:20:00|27172.2|27169.8|27159.7|27157.3|27181.7|27179.3|27130.2|27127.8|2394
1600878300000|2020-09-23 16:25:00|27160.2|27157.8|27189.2|27186.8|27200.7|27198.3|27160.2|27157.8|1831
1600878600000|2020-09-23 16:30:00|27189.7|27187.3|27179.2|27176.8|27202.2|27199.8|27174.2|27171.8|1038
1600878900000|2020-09-23 16:35:00|27179.7|27177.3|27228.2|27225.8|27229.2|27226.8|27169.7|27167.3|1265
1600879200000|2020-09-23 16:40:00|27227.7|27225.3|27229.7|27227.3|27244.7|27242.3|27220.7|27218.3|901
1600879500000|2020-09-23 16:45:00|27230.2|27227.8|27220.2|27217.8|27230.2|27227.8|27208.7|27206.3|691
1600879800000|2020-09-23 16:50:00|27220.7|27218.3|27209.2|27206.8|27226.7|27224.3|27208.2|27205.8|1298
1600880100000|2020-09-23 16:55:00|27208.7|27206.3|27232.7|27230.3|27235.2|27232.8|27207.2|27204.8|1767
1600880400000|2020-09-23 17:00:00|27232.2|27229.8|27201.2|27198.8|27238.2|27235.8|27201.2|27198.8|922
1600880700000|2020-09-23 17:05:00|27200.2|27197.8|27203.7|27201.3|27216.7|27214.3|27192.2|27189.8|666
1600881000000|2020-09-23 17:10:00|27203.2|27200.8|27211.2|27208.8|27224.2|27221.8|27191.2|27188.8|846
1600881300000|2020-09-23 17:15:00|27211.7|27209.3|27226.2|27223.8|27234.7|27232.3|27193.7|27191.3|848
1600881600000|2020-09-23 17:20:00|27226.7|27224.3|27221.7|27219.3|27235.2|27232.8|27218.2|27215.8|514
1600881900000|2020-09-23 17:25:00|27221.2|27218.8|27162.2|27159.8|27223.2|27220.8|27158.2|27155.8|1373
1600882200000|2020-09-23 17:30:00|27162.7|27160.3|27166.7|27164.3|27173.7|27171.3|27151.2|27148.8|903
1600882500000|2020-09-23 17:35:00|27167.2|27164.8|27145.2|27142.8|27167.2|27164.8|27142.2|27139.8|1138
1600882800000|2020-09-23 17:40:00|27144.7|27142.3|27105.7|27103.3|27145.7|27143.3|27105.7|27103.3|1278
1600883100000|2020-09-23 17:45:00|27105.2|27102.8|27113.2|27110.8|27122.2|27119.8|27090.7|27088.3|1530
1600883400000|2020-09-23 17:50:00|27113.7|27111.3|27079.8|27077.4|27113.7|27111.3|27053.3|27050.9|1708
1600883700000|2020-09-23 17:55:00|27080.3|27077.9|27085.3|27082.9|27093.3|27090.9|27066.8|27064.4|984
1600884000000|2020-09-23 18:00:00|27086.3|27083.9|27049.3|27046.9|27087.3|27084.9|27027.8|27025.4|1854
1600884300000|2020-09-23 18:05:00|27048.8|27046.4|27041.3|27038.9|27077.8|27075.4|27041.3|27038.9|2891
1600884600000|2020-09-23 18:10:00|27040.8|27038.4|27053.3|27050.9|27056.8|27054.4|27025.8|27023.4|1478
1600884900000|2020-09-23 18:15:00|27052.8|27050.4|26916.8|26914.4|27052.8|27050.4|26904.8|26902.4|3691
1600885200000|2020-09-23 18:20:00|26915.3|26912.9|26920.3|26917.9|26946.8|26944.4|26899.3|26896.9|2649
1600885500000|2020-09-23 18:25:00|26920.8|26918.4|26919.3|26916.9|26949.3|26946.9|26906.3|26903.9|2218
1600885800000|2020-09-23 18:30:00|26919.8|26917.4|26940.3|26937.9|26944.8|26942.4|26894.3|26891.9|2230
1600886100000|2020-09-23 18:35:00|26941.3|26938.9|26924.3|26921.9|26945.8|26943.4|26909.3|26906.9|1587
1600886400000|2020-09-23 18:40:00|26922.3|26919.9|26882.3|26879.9|26922.3|26919.9|26861.8|26859.4|2687
1600886700000|2020-09-23 18:45:00|26882.8|26880.4|26865.8|26863.4|26893.8|26891.4|26845.3|26842.9|1855
1600887000000|2020-09-23 18:50:00|26865.3|26862.9|26838.8|26836.4|26904.3|26901.9|26837.3|26834.9|1851
1600887300000|2020-09-23 18:55:00|26839.3|26836.9|26809.3|26806.9|26842.8|26840.4|26793.8|26791.4|2396
1600887600000|2020-09-23 19:00:00|26808.8|26806.4|26750.8|26748.4|26838.3|26835.9|26750.3|26747.9|3245
1600887900000|2020-09-23 19:05:00|26751.3|26748.9|26762.3|26759.9|26775.8|26773.4|26722.3|26719.9|2989
1600888200000|2020-09-23 19:10:00|26761.8|26759.4|26829.8|26827.4|26847.3|26844.9|26756.8|26754.4|3735
1600888500000|2020-09-23 19:15:00|26829.3|26826.9|26805.3|26802.9|26829.3|26826.9|26754.3|26751.9|3000
1600888800000|2020-09-23 19:20:00|26805.8|26803.4|26767.2|26764.8|26827.3|26824.9|26762.7|26760.3|3097
1600889100000|2020-09-23 19:25:00|26768.2|26765.8|26825.2|26822.8|26832.2|26829.8|26744.2|26741.8|2609
1600889400000|2020-09-23 19:30:00|26824.2|26821.8|26810.7|26808.3|26847.2|26844.8|26799.2|26796.8|2534
1600889700000|2020-09-23 19:35:00|26811.2|26808.8|26810.7|26808.3|26823.7|26821.3|26784.7|26782.3|2342
1600890000000|2020-09-23 19:40:00|26809.2|26806.8|26822.2|26819.8|26845.2|26842.8|26797.2|26794.8|2360
1600890300000|2020-09-23 19:45:00|26821.2|26818.8|26757.2|26754.8|26833.2|26830.8|26735.2|26732.8|3258
1600890600000|2020-09-23 19:50:00|26758.2|26755.8|26732.2|26729.8|26758.2|26755.8|26717.7|26715.3|3826
1600890900000|2020-09-23 19:55:00|26733.2|26730.8|26771.2|26768.8|26779.7|26777.3|26722.7|26720.3|5107
1600891200000|2020-09-23 20:00:00|26772.4|26767.6|26786.4|26781.6|26799.4|26794.6|26757.9|26753.1|1755
1600891500000|2020-09-23 20:05:00|26786.9|26782.1|26792.4|26787.6|26792.4|26787.6|26776.4|26771.6|568
1600891800000|2020-09-23 20:10:00|26792.9|26788.1|26820.6|26810.8|26825.1|26819.6|26774.9|26770.1|951
1600892100000|2020-09-23 20:15:00|26818.9|26809.1|26805.5|26795.7|26820.8|26811|26805.2|26795.4|0
1600892400000|2020-09-23 20:20:00|26805.8|26796|26806.4|26796.6|26807.4|26797.6|26802.5|26792.7|0
1600892700000|2020-09-23 20:25:00|26806|26796.2|26807.6|26797.8|26809.5|26799.7|26804.4|26794.6|0
1600893000000|2020-09-23 20:30:00|26819.4|26814.6|26822.4|26817.6|26831.4|26826.6|26812.4|26807.6|230
1600893300000|2020-09-23 20:35:00|26824.4|26819.6|26824.4|26819.6|26838.4|26833.6|26822.4|26817.6|151
1600893600000|2020-09-23 20:40:00|26822.4|26817.6|26814.4|26809.6|26828.4|26823.6|26814.4|26809.6|143
1600893900000|2020-09-23 20:45:00|26815.4|26810.6|26813.4|26808.6|26819.4|26814.6|26810.4|26805.6|105
1600894200000|2020-09-23 20:50:00|26814.4|26809.6|26813.4|26808.6|26815.4|26810.6|26809.4|26804.6|137
1600894500000|2020-09-23 20:55:00|26814.4|26809.6|26826|26816.2|26829.4|26824.6|26814.4|26809.6|110
1600894800000|2020-09-23 21:00:00|26826.2|26816.4|26827.4|26817.6|26827.9|26818.1|26825.7|26815.9|0
1600895100000|2020-09-23 21:05:00|26828.6|26818.8|26822.6|26812.8|26829.2|26819.4|26821.2|26811.4|0
1600895400000|2020-09-23 21:10:00|26822.5|26812.7|26817.1|26807.3|26823.3|26813.5|26814.3|26804.5|0
1600895700000|2020-09-23 21:15:00|26817.2|26807.4|26811.7|26801.9|26819.6|26809.8|26811|26801.2|0
1600896000000|2020-09-23 21:20:00|26811.6|26801.8|26800.9|26791.1|26811.8|26802|26800.9|26791.1|0
1600896300000|2020-09-23 21:25:00|26801.2|26791.4|26802.9|26793.1|26807.4|26797.6|26799|26789.2|0
1600896600000|2020-09-23 21:30:00|26803.2|26793.4|26798.4|26788.6|26804.4|26794.6|26796.7|26786.9|0
1600896900000|2020-09-23 21:35:00|26798.5|26788.7|26795.1|26785.3|26798.5|26788.7|26793|26783.2|0
1600897200000|2020-09-23 21:40:00|26794.6|26784.8|26794.6|26784.8|26800.8|26791|26790.3|26780.5|0
1600897500000|2020-09-23 21:45:00|26794.4|26784.6|26788.7|26778.9|26794.7|26784.9|26783.2|26773.4|0
1600897800000|2020-09-23 21:50:00|26788.1|26778.3|26791.9|26782.1|26794.4|26784.6|26785.5|26775.7|0
1600898100000|2020-09-23 21:55:00|26792.2|26782.4|26798.1|26788.3|26802.3|26792.5|26792.2|26782.4|0
1600898400000|2020-09-23 22:00:00|26805.4|26800.6|26858.4|26853.6|26861.9|26857.1|26792.4|26787.6|381
1600898700000|2020-09-23 22:05:00|26858.9|26854.1|26857.9|26853.1|26864.4|26859.6|26847.4|26842.6|115
1600899000000|2020-09-23 22:10:00|26857.4|26852.6|26856.4|26851.6|26864.9|26860.1|26851.9|26847.1|54
1600899300000|2020-09-23 22:15:00|26856.9|26852.1|26842.9|26838.1|26856.9|26852.1|26834.4|26829.6|87
1600899600000|2020-09-23 22:20:00|26843.4|26838.6|26862.4|26857.6|26862.4|26857.6|26842.4|26837.6|88
1600899900000|2020-09-23 22:25:00|26863.4|26858.6|26856.9|26852.1|26866.9|26862.1|26850.9|26846.1|76
1600900200000|2020-09-23 22:30:00|26857.4|26852.6|26856.4|26851.6|26862.4|26857.6|26853.9|26849.1|71
1600900500000|2020-09-23 22:35:00|26855.9|26851.1|26815.9|26811.1|26857.9|26853.1|26811.9|26807.1|216
1600900800000|2020-09-23 22:40:00|26816.4|26811.6|26792.9|26788.1|26818.4|26813.6|26789.4|26784.6|317
1600901100000|2020-09-23 22:45:00|26793.4|26788.6|26802.9|26798.1|26816.9|26812.1|26793.4|26788.6|150
1600901400000|2020-09-23 22:50:00|26803.4|26798.6|26801.9|26797.1|26809.9|26805.1|26798.9|26794.1|91
1600901700000|2020-09-23 22:55:00|26801.4|26796.6|26802.9|26798.1|26804.9|26800.1|26796.9|26792.1|62
1600902000000|2020-09-23 23:00:00|26802.4|26797.6|26820.9|26816.1|26826.4|26821.6|26802.4|26797.6|129
1600902300000|2020-09-23 23:05:00|26820.4|26815.6|26820.9|26816.1|26824.4|26819.6|26805.4|26800.6|131
1600902600000|2020-09-23 23:10:00|26821.4|26816.6|26797.4|26792.6|26824.4|26819.6|26793.9|26789.1|82
1600902900000|2020-09-23 23:15:00|26796.4|26791.6|26755.4|26750.6|26799.4|26794.6|26753.9|26749.1|597
1600903200000|2020-09-23 23:20:00|26754.9|26750.1|26743.4|26738.6|26761.9|26757.1|26735.9|26731.1|254
1600903500000|2020-09-23 23:25:00|26742.9|26738.1|26664.4|26659.6|26743.4|26738.6|26657.4|26652.6|1016
1600903800000|2020-09-23 23:30:00|26666.9|26662.1|26700.4|26695.6|26701.4|26696.6|26663.4|26658.6|669
1600904100000|2020-09-23 23:35:00|26701.4|26696.6|26680.9|26676.1|26702.9|26698.1|26675.9|26671.1|265
1600904400000|2020-09-23 23:40:00|26680.4|26675.6|26716.9|26712.1|26721.9|26717.1|26675.9|26671.1|426
1600904700000|2020-09-23 23:45:00|26716.4|26711.6|26738.9|26734.1|26744.9|26740.1|26713.9|26709.1|333
1600905000000|2020-09-23 23:50:00|26738.4|26733.6|26724.9|26720.1|26747.9|26743.1|26722.9|26718.1|291
1600905300000|2020-09-23 23:55:00|26724.4|26719.6|26716.4|26711.6|26729.4|26724.6|26713.9|26709.1|213
1600905600000|2020-09-24 00:00:00|26716.9|26712.1|26741.9|26737.1|26751.4|26746.6|26714.4|26709.6|382
1600905900000|2020-09-24 00:05:00|26741.4|26736.6|26740.9|26736.1|26749.4|26744.6|26693.9|26689.1|560
1600906200000|2020-09-24 00:10:00|26740.4|26735.6|26749.4|26744.6|26749.4|26744.6|26709.4|26704.6|256
1600906500000|2020-09-24 00:15:00|26748.9|26744.1|26784.4|26779.6|26793.4|26788.6|26744.4|26739.6|473
1600906800000|2020-09-24 00:20:00|26783.9|26779.1|26777.4|26772.6|26791.9|26787.1|26767.4|26762.6|279
1600907100000|2020-09-24 00:25:00|26778.4|26773.6|26775.9|26771.1|26781.9|26777.1|26768.4|26763.6|137
1600907400000|2020-09-24 00:30:00|26775.4|26770.6|26769.4|26764.6|26783.4|26778.6|26757.4|26752.6|227
1600907700000|2020-09-24 00:35:00|26769.9|26765.1|26814.9|26810.1|26816.4|26811.6|26766.9|26762.1|213
1600908000000|2020-09-24 00:40:00|26814.4|26809.6|26829.4|26824.6|26838.9|26834.1|26811.9|26807.1|375
1600908300000|2020-09-24 00:45:00|26828.4|26823.6|26840.9|26836.1|26846.4|26841.6|26827.4|26822.6|240
1600908600000|2020-09-24 00:50:00|26840.4|26835.6|26835.9|26831.1|26853.9|26849.1|26833.4|26828.6|337
1600908900000|2020-09-24 00:55:00|26835.4|26830.6|26859.4|26854.6|26860.9|26856.1|26835.4|26830.6|223
1600909200000|2020-09-24 01:00:00|26858.9|26854.1|26875.9|26871.1|26885.9|26881.1|26849.4|26844.6|648
1600909500000|2020-09-24 01:05:00|26875.4|26870.6|26849.9|26845.1|26875.4|26870.6|26844.4|26839.6|282
1600909800000|2020-09-24 01:10:00|26850.4|26845.6|26819.9|26815.1|26856.9|26852.1|26815.9|26811.1|450
1600910100000|2020-09-24 01:15:00|26820.4|26815.6|26859.4|26854.6|26865.4|26860.6|26820.4|26815.6|238
1600910400000|2020-09-24 01:20:00|26858.4|26853.6|26881.9|26877.1|26882.4|26877.6|26851.9|26847.1|259
1600910700000|2020-09-24 01:25:00|26882.4|26877.6|26880.9|26876.1|26900.9|26896.1|26875.9|26871.1|297
1600911000000|2020-09-24 01:30:00|26881.4|26876.6|26879.4|26874.6|26898.9|26894.1|26870.4|26865.6|223
1600911300000|2020-09-24 01:35:00|26878.9|26874.1|26862.9|26858.1|26883.4|26878.6|26862.9|26858.1|174
1600911600000|2020-09-24 01:40:00|26860.9|26856.1|26864.9|26860.1|26869.9|26865.1|26854.4|26849.6|240
1600911900000|2020-09-24 01:45:00|26864.4|26859.6|26842.4|26837.6|26864.4|26859.6|26839.4|26834.6|228
1600912200000|2020-09-24 01:50:00|26841.9|26837.1|26833.9|26829.1|26845.9|26841.1|26833.4|26828.6|231
1600912500000|2020-09-24 01:55:00|26833.4|26828.6|26792.9|26788.1|26833.9|26829.1|26783.4|26778.6|515
1600912800000|2020-09-24 02:00:00|26792.4|26787.6|26807.9|26803.1|26817.4|26812.6|26786.4|26781.6|370
1600913100000|2020-09-24 02:05:00|26807.4|26802.6|26834.9|26830.1|26839.9|26835.1|26801.9|26797.1|210
1600913400000|2020-09-24 02:10:00|26835.4|26830.6|26813.9|26809.1|26842.4|26837.6|26812.9|26808.1|187
1600913700000|2020-09-24 02:15:00|26814.4|26809.6|26857.9|26853.1|26877.9|26873.1|26812.9|26808.1|476
1600914000000|2020-09-24 02:20:00|26857.4|26852.6|26847.9|26843.1|26862.9|26858.1|26844.9|26840.1|157
1600914300000|2020-09-24 02:25:00|26848.4|26843.6|26849.4|26844.6|26860.9|26856.1|26844.9|26840.1|173
1600914600000|2020-09-24 02:30:00|26848.9|26844.1|26817.4|26812.6|26850.9|26846.1|26810.4|26805.6|290
1600914900000|2020-09-24 02:35:00|26816.9|26812.1|26816.9|26812.1|26822.9|26818.1|26800.9|26796.1|212
1600915200000|2020-09-24 02:40:00|26816.4|26811.6|26809.9|26805.1|26834.9|26830.1|26805.9|26801.1|176
1600915500000|2020-09-24 02:45:00|26809.4|26804.6|26816.9|26812.1|26824.4|26819.6|26809.4|26804.6|137
1600915800000|2020-09-24 02:50:00|26816.4|26811.6|26793.9|26789.1|26817.9|26813.1|26793.4|26788.6|174
1600916100000|2020-09-24 02:55:00|26794.4|26789.6|26819.9|26815.1|26825.9|26821.1|26788.9|26784.1|253
1600916400000|2020-09-24 03:00:00|26818.9|26814.1|26790.9|26786.1|26821.4|26816.6|26784.9|26780.1|327
1600916700000|2020-09-24 03:05:00|26791.4|26786.6|26813.9|26809.1|26815.9|26811.1|26790.4|26785.6|224
1600917000000|2020-09-24 03:10:00|26814.4|26809.6|26831.9|26827.1|26832.4|26827.6|26808.4|26803.6|166
1600917300000|2020-09-24 03:15:00|26831.4|26826.6|26824.4|26819.6|26833.4|26828.6|26818.4|26813.6|101
1600917600000|2020-09-24 03:20:00|26823.9|26819.1|26811.9|26807.1|26825.4|26820.6|26803.4|26798.6|77
1600917900000|2020-09-24 03:25:00|26811.4|26806.6|26794.4|26789.6|26812.9|26808.1|26794.4|26789.6|100
1600918200000|2020-09-24 03:30:00|26794.9|26790.1|26820.4|26815.6|26823.9|26819.1|26788.9|26784.1|154
1600918500000|2020-09-24 03:35:00|26819.9|26815.1|26819.9|26815.1|26822.9|26818.1|26813.9|26809.1|71
1600918800000|2020-09-24 03:40:00|26819.4|26814.6|26802.4|26797.6|26825.9|26821.1|26798.9|26794.1|146
1600919100000|2020-09-24 03:45:00|26801.9|26797.1|26805.9|26801.1|26814.9|26810.1|26799.4|26794.6|129
1600919400000|2020-09-24 03:50:00|26806.4|26801.6|26808.9|26804.1|26815.4|26810.6|26801.4|26796.6|87
1600919700000|2020-09-24 03:55:00|26809.4|26804.6|26803.9|26799.1|26812.9|26808.1|26798.9|26794.1|78
1600920000000|2020-09-24 04:00:00|26803.4|26798.6|26803.9|26799.1|26814.4|26809.6|26795.4|26790.6|86
1600920300000|2020-09-24 04:05:00|26805.4|26800.6|26811.4|26806.6|26813.9|26809.1|26799.9|26795.1|96
1600920600000|2020-09-24 04:10:00|26811.9|26807.1|26829.9|26825.1|26834.4|26829.6|26810.9|26806.1|137
1600920900000|2020-09-24 04:15:00|26830.4|26825.6|26823.9|26819.1|26831.9|26827.1|26821.4|26816.6|57
1600921200000|2020-09-24 04:20:00|26823.4|26818.6|26807.9|26803.1|26824.9|26820.1|26805.4|26800.6|103
1600921500000|2020-09-24 04:25:00|26808.4|26803.6|26802.4|26797.6|26811.9|26807.1|26801.4|26796.6|43
1600921800000|2020-09-24 04:30:00|26801.9|26797.1|26729.9|26725.1|26808.4|26803.6|26727.9|26723.1|884
1600922100000|2020-09-24 04:35:00|26730.4|26725.6|26712.9|26708.1|26740.9|26736.1|26706.4|26701.6|374
1600922400000|2020-09-24 04:40:00|26711.4|26706.6|26699.4|26694.6|26711.4|26706.6|26683.9|26679.1|399
1600922700000|2020-09-24 04:45:00|26699.9|26695.1|26717.9|26713.1|26718.4|26713.6|26685.4|26680.6|304
1600923000000|2020-09-24 04:50:00|26718.4|26713.6|26691.9|26687.1|26719.9|26715.1|26684.9|26680.1|269
1600923300000|2020-09-24 04:55:00|26691.4|26686.6|26673.9|26669.1|26696.9|26692.1|26665.9|26661.1|519
1600923600000|2020-09-24 05:00:00|26673.4|26668.6|26687.9|26683.1|26690.9|26686.1|26649.9|26645.1|616
1600923900000|2020-09-24 05:05:00|26688.9|26684.1|26695.4|26690.6|26713.4|26708.6|26674.9|26670.1|399
1600924200000|2020-09-24 05:10:00|26694.9|26690.1|26712.9|26708.1|26715.4|26710.6|26684.9|26680.1|210
1600924500000|2020-09-24 05:15:00|26713.4|26708.6|26716.9|26712.1|26727.4|26722.6|26703.9|26699.1|289
1600924800000|2020-09-24 05:20:00|26716.4|26711.6|26713.9|26709.1|26723.4|26718.6|26705.4|26700.6|133
1600925100000|2020-09-24 05:25:00|26714.4|26709.6|26728.9|26724.1|26744.9|26740.1|26712.4|26707.6|228
1600925400000|2020-09-24 05:30:00|26728.4|26723.6|26750.9|26746.1|26754.9|26750.1|26721.4|26716.6|204
1600925700000|2020-09-24 05:35:00|26750.4|26745.6|26745.9|26741.1|26754.9|26750.1|26733.4|26728.6|228
1600926000000|2020-09-24 05:40:00|26746.9|26742.1|26708.9|26704.1|26746.9|26742.1|26705.4|26700.6|272
1600926300000|2020-09-24 05:45:00|26709.4|26704.6|26743.4|26738.6|26747.9|26743.1|26698.9|26694.1|262
1600926600000|2020-09-24 05:50:00|26743.9|26739.1|26752.4|26747.6|26768.4|26763.6|26739.4|26734.6|211
1600926900000|2020-09-24 05:55:00|26752.9|26748.1|26775.4|26770.6|26775.4|26770.6|26752.9|26748.1|111
1600927200000|2020-09-24 06:00:00|26774.8|26771.2|26785.3|26781.7|26809.8|26806.2|26773.3|26769.7|450
1600927500000|2020-09-24 06:05:00|26784.8|26781.2|26753.8|26750.2|26787.3|26783.7|26751.8|26748.2|349
1600927800000|2020-09-24 06:10:00|26753.3|26749.7|26723.8|26720.2|26758.3|26754.7|26721.8|26718.2|267
1600928100000|2020-09-24 06:15:00|26724.3|26720.7|26696.8|26693.2|26724.3|26720.7|26682.8|26679.2|371
1600928400000|2020-09-24 06:20:00|26697.3|26693.7|26706.8|26703.2|26726.8|26723.2|26692.3|26688.7|353
1600928700000|2020-09-24 06:25:00|26708.3|26704.7|26717.3|26713.7|26733.8|26730.2|26704.8|26701.2|278
1600929000000|2020-09-24 06:30:00|26717.8|26714.2|26692.8|26689.2|26731.3|26727.7|26685.8|26682.2|326
1600929300000|2020-09-24 06:35:00|26693.3|26689.7|26693.3|26689.7|26710.3|26706.7|26679.3|26675.7|383
1600929600000|2020-09-24 06:40:00|26692.8|26689.2|26667.3|26663.7|26707.8|26704.2|26660.8|26657.2|368
1600929900000|2020-09-24 06:45:00|26666.8|26663.2|26694.3|26690.7|26694.8|26691.2|26664.3|26660.7|307
1600930200000|2020-09-24 06:50:00|26693.8|26690.2|26675.3|26671.7|26700.8|26697.2|26663.8|26660.2|347
1600930500000|2020-09-24 06:55:00|26674.8|26671.2|26680.3|26676.7|26706.3|26702.7|26672.8|26669.2|476
1600930800000|2020-09-24 07:00:00|26680.8|26677.2|26720.3|26716.7|26725.8|26722.2|26678.3|26674.7|727
1600931100000|2020-09-24 07:05:00|26719.3|26715.7|26746.3|26742.7|26767.8|26764.2|26714.8|26711.2|977
1600931400000|2020-09-24 07:10:00|26746.8|26743.2|26739.3|26735.7|26757.3|26753.7|26729.8|26726.2|384
1600931700000|2020-09-24 07:15:00|26738.8|26735.2|26783.8|26780.2|26785.8|26782.2|26713.3|26709.7|538
1600932000000|2020-09-24 07:20:00|26784.3|26780.7|26749.3|26745.7|26788.8|26785.2|26748.3|26744.7|503
1600932300000|2020-09-24 07:25:00|26748.8|26745.2|26708.3|26704.7|26769.3|26765.7|26706.8|26703.2|430
1600932600000|2020-09-24 07:30:00|26707.8|26704.2|26719.8|26716.2|26735.3|26731.7|26687.8|26684.2|692
1600932900000|2020-09-24 07:35:00|26719.3|26715.7|26748.8|26745.2|26755.8|26752.2|26699.8|26696.2|573
1600933200000|2020-09-24 07:40:00|26749.3|26745.7|26739.3|26735.7|26750.8|26747.2|26731.3|26727.7|340
1600933500000|2020-09-24 07:45:00|26739.8|26736.2|26769.3|26765.7|26778.8|26775.2|26739.3|26735.7|561
1600933800000|2020-09-24 07:50:00|26769.8|26766.2|26787.8|26784.2|26792.8|26789.2|26762.3|26758.7|381
1600934100000|2020-09-24 07:55:00|26787.3|26783.7|26805.8|26802.2|26824.3|26820.7|26782.8|26779.2|752
1600934400000|2020-09-24 08:00:00|26804.8|26801.2|26773.8|26770.2|26820.8|26817.2|26770.3|26766.7|645
1600934700000|2020-09-24 08:05:00|26774.3|26770.7|26771.8|26768.2|26785.8|26782.2|26768.3|26764.7|412
1600935000000|2020-09-24 08:10:00|26771.3|26767.7|26731.8|26728.2|26781.8|26778.2|26729.8|26726.2|847
1600935300000|2020-09-24 08:15:00|26730.8|26727.2|26732.8|26729.2|26736.8|26733.2|26721.3|26717.7|656
1600935600000|2020-09-24 08:20:00|26730.8|26727.2|26730.8|26727.2|26746.8|26743.2|26712.3|26708.7|476
1600935900000|2020-09-24 08:25:00|26730.3|26726.7|26751.8|26748.2|26756.8|26753.2|26728.3|26724.7|473
1600936200000|2020-09-24 08:30:00|26752.3|26748.7|26764.8|26761.2|26772.3|26768.7|26744.8|26741.2|382
1600936500000|2020-09-24 08:35:00|26765.3|26761.7|26759.8|26756.2|26789.8|26786.2|26758.3|26754.7|356
1600936800000|2020-09-24 08:40:00|26758.8|26755.2|26760.8|26757.2|26776.8|26773.2|26758.3|26754.7|224
1600937100000|2020-09-24 08:45:00|26761.8|26758.2|26750.3|26746.7|26769.3|26765.7|26745.8|26742.2|477
1600937400000|2020-09-24 08:50:00|26749.8|26746.2|26750.8|26747.2|26757.8|26754.2|26739.8|26736.2|355
1600937700000|2020-09-24 08:55:00|26750.3|26746.7|26769.8|26766.2|26770.8|26767.2|26747.8|26744.2|332
1600938000000|2020-09-24 09:00:00|26770.3|26766.7|26744.8|26741.2|26770.8|26767.2|26740.3|26736.7|308
1600938300000|2020-09-24 09:05:00|26745.3|26741.7|26729.8|26726.2|26762.8|26759.2|26712.3|26708.7|490
1600938600000|2020-09-24 09:10:00|26729.3|26725.7|26758.8|26755.2|26758.8|26755.2|26724.8|26721.2|446
1600938900000|2020-09-24 09:15:00|26760.8|26757.2|26771.8|26768.2|26779.8|26776.2|26754.8|26751.2|354
1600939200000|2020-09-24 09:20:00|26770.8|26767.2|26772.3|26768.7|26783.3|26779.7|26767.3|26763.7|406
1600939500000|2020-09-24 09:25:00|26771.8|26768.2|26776.8|26773.2|26786.8|26783.2|26763.8|26760.2|442
1600939800000|2020-09-24 09:30:00|26777.3|26773.7|26787.8|26784.2|26803.3|26799.7|26772.3|26768.7|575
1600940100000|2020-09-24 09:35:00|26787.3|26783.7|26782.3|26778.7|26802.8|26799.2|26779.8|26776.2|477
1600940400000|2020-09-24 09:40:00|26781.8|26778.2|26792.8|26789.2|26803.8|26800.2|26774.8|26771.2|343
1600940700000|2020-09-24 09:45:00|26793.3|26789.7|26774.8|26771.2|26795.8|26792.2|26772.8|26769.2|299
1600941000000|2020-09-24 09:50:00|26774.3|26770.7|26762.8|26759.2|26791.8|26788.2|26753.8|26750.2|324
1600941300000|2020-09-24 09:55:00|26762.3|26758.7|26786.8|26783.2|26793.8|26790.2|26757.8|26754.2|398
1600941600000|2020-09-24 10:00:00|26787.3|26783.7|26824.8|26821.2|26825.3|26821.7|26783.8|26780.2|802
1600941900000|2020-09-24 10:05:00|26825.3|26821.7|26844.8|26841.2|26849.8|26846.2|26824.8|26821.2|516
1600942200000|2020-09-24 10:10:00|26845.3|26841.7|26845.8|26842.2|26853.3|26849.7|26832.8|26829.2|489
1600942500000|2020-09-24 10:15:00|26844.8|26841.2|26847.8|26844.2|26858.3|26854.7|26837.8|26834.2|313
1600942800000|2020-09-24 10:20:00|26848.3|26844.7|26849.8|26846.2|26855.8|26852.2|26842.8|26839.2|197
1600943100000|2020-09-24 10:25:00|26850.3|26846.7|26840.8|26837.2|26853.8|26850.2|26834.3|26830.7|387
1600943400000|2020-09-24 10:30:00|26841.3|26837.7|26834.8|26831.2|26843.3|26839.7|26820.8|26817.2|405
1600943700000|2020-09-24 10:35:00|26834.3|26830.7|26850.8|26847.2|26852.3|26848.7|26828.3|26824.7|315
1600944000000|2020-09-24 10:40:00|26850.3|26846.7|26843.8|26840.2|26855.3|26851.7|26839.3|26835.7|306
1600944300000|2020-09-24 10:45:00|26844.3|26840.7|26851.3|26847.7|26852.8|26849.2|26834.8|26831.2|209
1600944600000|2020-09-24 10:50:00|26850.3|26846.7|26864.3|26860.7|26868.3|26864.7|26849.8|26846.2|327
1600944900000|2020-09-24 10:55:00|26864.8|26861.2|26838.8|26835.2|26865.3|26861.7|26834.8|26831.2|338
1600945200000|2020-09-24 11:00:00|26837.8|26834.2|26837.3|26833.7|26849.8|26846.2|26835.8|26832.2|352
1600945500000|2020-09-24 11:05:00|26836.8|26833.2|26824.8|26821.2|26841.8|26838.2|26814.8|26811.2|388
1600945800000|2020-09-24 11:10:00|26825.3|26821.7|26820.8|26817.2|26832.8|26829.2|26818.8|26815.2|256
1600946100000|2020-09-24 11:15:00|26819.8|26816.2|26819.8|26816.2|26824.3|26820.7|26814.8|26811.2|176
1600946400000|2020-09-24 11:20:00|26819.3|26815.7|26806.8|26803.2|26819.3|26815.7|26795.8|26792.2|353
1600946700000|2020-09-24 11:25:00|26807.3|26803.7|26816.3|26812.7|26817.8|26814.2|26797.8|26794.2|196
1600947000000|2020-09-24 11:30:00|26816.8|26813.2|26802.3|26798.7|26823.3|26819.7|26797.3|26793.7|368
1600947300000|2020-09-24 11:35:00|26801.8|26798.2|26810.8|26807.2|26819.8|26816.2|26801.3|26797.7|244
1600947600000|2020-09-24 11:40:00|26810.3|26806.7|26793.8|26790.2|26812.8|26809.2|26788.8|26785.2|474
1600947900000|2020-09-24 11:45:00|26793.3|26789.7|26787.8|26784.2|26802.3|26798.7|26778.8|26775.2|460
1600948200000|2020-09-24 11:50:00|26788.3|26784.7|26739.3|26735.7|26791.3|26787.7|26738.3|26734.7|612
1600948500000|2020-09-24 11:55:00|26739.8|26736.2|26747.8|26744.2|26762.3|26758.7|26739.8|26736.2|541
1600948800000|2020-09-24 12:00:00|26748.8|26745.2|26713.8|26710.2|26760.3|26756.7|26708.8|26705.2|1045
1600949100000|2020-09-24 12:05:00|26711.8|26708.2|26730.8|26727.2|26734.3|26730.7|26691.3|26687.7|1396
1600949400000|2020-09-24 12:10:00|26730.3|26726.7|26744.3|26740.7|26757.8|26754.2|26729.8|26726.2|647
1600949700000|2020-09-24 12:15:00|26743.8|26740.2|26770.8|26767.2|26772.8|26769.2|26737.8|26734.2|651
1600950000000|2020-09-24 12:20:00|26770.3|26766.7|26737.8|26734.2|26774.8|26771.2|26727.8|26724.2|600
1600950300000|2020-09-24 12:25:00|26738.3|26734.7|26748.8|26745.2|26752.3|26748.7|26730.8|26727.2|435
1600950600000|2020-09-24 12:30:00|26744.8|26741.2|26658.3|26654.7|26749.3|26745.7|26655.8|26652.2|2342
1600950900000|2020-09-24 12:35:00|26656.8|26653.2|26618.8|26615.2|26669.8|26666.2|26613.3|26609.7|1890
1600951200000|2020-09-24 12:40:00|26618.3|26614.7|26617.8|26614.2|26642.8|26639.2|26609.3|26605.7|1695
1600951500000|2020-09-24 12:45:00|26616.8|26613.2|26645.8|26642.2|26660.8|26657.2|26610.8|26607.2|1013
1600951800000|2020-09-24 12:50:00|26646.3|26642.7|26638.8|26635.2|26651.8|26648.2|26633.3|26629.7|593
1600952100000|2020-09-24 12:55:00|26639.3|26635.7|26656.8|26653.2|26668.3|26664.7|26635.8|26632.2|742
1600952400000|2020-09-24 13:00:00|26654.8|26651.2|26619.8|26616.2|26661.8|26658.2|26619.3|26615.7|679
1600952700000|2020-09-24 13:05:00|26619.3|26615.7|26660.8|26657.2|26667.8|26664.2|26605.8|26602.2|1309
1600953000000|2020-09-24 13:10:00|26661.8|26658.2|26654.8|26651.2|26669.8|26666.2|26640.8|26637.2|881
1600953300000|2020-09-24 13:15:00|26655.3|26651.7|26642.8|26639.2|26666.8|26663.2|26638.8|26635.2|635
1600953600000|2020-09-24 13:20:00|26643.3|26639.7|26655.8|26652.2|26665.8|26662.2|26635.8|26632.2|693
1600953900000|2020-09-24 13:25:00|26656.3|26652.7|26698.3|26694.7|26710.3|26706.7|26656.3|26652.7|1384
1600954200000|2020-09-24 13:30:00|26697.7|26695.3|26584.7|26582.3|26719.7|26717.3|26583.7|26581.3|5966
1600954500000|2020-09-24 13:35:00|26582.7|26580.3|26569.7|26567.3|26621.7|26619.3|26551.2|26548.8|6368
1600954800000|2020-09-24 13:40:00|26567.2|26564.8|26602.7|26600.3|26611.2|26608.8|26539.7|26537.3|4514
1600955100000|2020-09-24 13:45:00|26601.7|26599.3|26723.7|26721.3|26734.2|26731.8|26566.7|26564.3|5445
1600955400000|2020-09-24 13:50:00|26721.7|26719.3|26737.2|26734.8|26755.7|26753.3|26712.2|26709.8|4169
1600955700000|2020-09-24 13:55:00|26735.2|26732.8|26713.7|26711.3|26742.7|26740.3|26679.2|26676.8|2471
1600956000000|2020-09-24 14:00:00|26715.2|26712.8|26782.2|26779.8|26822.2|26819.8|26714.2|26711.8|4242
1600956300000|2020-09-24 14:05:00|26785.7|26783.3|26856.7|26854.3|26870.2|26867.8|26785.7|26783.3|4561
1600956600000|2020-09-24 14:10:00|26855.2|26852.8|26847.7|26845.3|26856.2|26853.8|26809.2|26806.8|3791
1600956900000|2020-09-24 14:15:00|26847.2|26844.8|26844.8|26842.4|26899.2|26896.8|26840.8|26838.4|3682
1600957200000|2020-09-24 14:20:00|26845.8|26843.4|26765.1|26762.7|26845.8|26843.4|26761.1|26758.7|3367
1600957500000|2020-09-24 14:25:00|26766.6|26764.2|26748.6|26746.2|26780.1|26777.7|26740.6|26738.2|2567
1600957800000|2020-09-24 14:30:00|26749.1|26746.7|26688.6|26686.2|26753.1|26750.7|26669.6|26667.2|2645
1600958100000|2020-09-24 14:35:00|26689.1|26686.7|26657.6|26655.2|26706.1|26703.7|26654.1|26651.7|2507
1600958400000|2020-09-24 14:40:00|26658.1|26655.7|26660.6|26658.2|26716.1|26713.7|26645.6|26643.2|2762
1600958700000|2020-09-24 14:45:00|26662.6|26660.2|26714.6|26712.2|26747.6|26745.2|26659.6|26657.2|3112
1600959000000|2020-09-24 14:50:00|26715.1|26712.7|26743.6|26741.2|26762.6|26760.2|26682.1|26679.7|2101
1600959300000|2020-09-24 14:55:00|26743.1|26740.7|26765.6|26763.2|26777.6|26775.2|26699.1|26696.7|2473
1600959600000|2020-09-24 15:00:00|26764.6|26762.2|26738.1|26735.7|26784.6|26782.2|26733.1|26730.7|1958
1600959900000|2020-09-24 15:05:00|26738.6|26736.2|26685.6|26683.2|26756.1|26753.7|26672.1|26669.7|2554
1600960200000|2020-09-24 15:10:00|26687.6|26685.2|26735.1|26732.7|26736.1|26733.7|26675.1|26672.7|1646
1600960500000|2020-09-24 15:15:00|26734.6|26732.2|26682.6|26680.2|26735.6|26733.2|26669.6|26667.2|1393
1600960800000|2020-09-24 15:20:00|26685.6|26683.2|26748.6|26746.2|26767.6|26765.2|26668.1|26665.7|1977
1600961100000|2020-09-24 15:25:00|26748.1|26745.7|26736.1|26733.7|26783.6|26781.2|26733.1|26730.7|1695
1600961400000|2020-09-24 15:30:00|26732.6|26730.2|26760.6|26758.2|26777.6|26775.2|26724.1|26721.7|1812
1600961700000|2020-09-24 15:35:00|26759.6|26757.2|26793.6|26791.2|26800.6|26798.2|26754.1|26751.7|1753
1600962000000|2020-09-24 15:40:00|26794.6|26792.2|26809.1|26806.7|26841.1|26838.7|26794.6|26792.2|1870
1600962300000|2020-09-24 15:45:00|26809.6|26807.2|26769.1|26766.7|26819.6|26817.2|26756.1|26753.7|1499
1600962600000|2020-09-24 15:50:00|26768.6|26766.2|26790.6|26788.2|26805.6|26803.2|26767.1|26764.7|1544
1600962900000|2020-09-24 15:55:00|26789.1|26786.7|26857.1|26854.7|26859.1|26856.7|26784.6|26782.2|1508
1600963200000|2020-09-24 16:00:00|26858.1|26855.7|26885.6|26883.2|26892.1|26889.7|26849.6|26847.2|1358
1600963500000|2020-09-24 16:05:00|26885.1|26882.7|26906.6|26904.2|26910.1|26907.7|26878.1|26875.7|1401
1600963800000|2020-09-24 16:10:00|26906.1|26903.7|26881.6|26879.2|26910.6|26908.2|26872.1|26869.7|1235
1600964100000|2020-09-24 16:15:00|26882.1|26879.7|26889.6|26887.2|26921.6|26919.2|26874.6|26872.2|2021
1600964400000|2020-09-24 16:20:00|26892.6|26890.2|26889.6|26887.2|26918.1|26915.7|26880.6|26878.2|1768
1600964700000|2020-09-24 16:25:00|26892.6|26890.2|26897.6|26895.2|26945.1|26942.7|26890.1|26887.7|1723
1600965000000|2020-09-24 16:30:00|26896.6|26894.2|26841.6|26839.2|26906.6|26904.2|26835.6|26833.2|1981
1600965300000|2020-09-24 16:35:00|26841.1|26838.7|26820.1|26817.7|26849.6|26847.2|26811.6|26809.2|1845
1600965600000|2020-09-24 16:40:00|26821|26818.6|26850|26847.6|26851|26848.6|26813|26810.6|1278
1600965900000|2020-09-24 16:45:00|26849.5|26847.1|26870|26867.6|26872|26869.6|26836.5|26834.1|1244
1600966200000|2020-09-24 16:50:00|26869.5|26867.1|26869|26866.6|26877.5|26875.1|26853.5|26851.1|1017
1600966500000|2020-09-24 16:55:00|26869.5|26867.1|26949|26946.6|26951|26948.6|26868.5|26866.1|1726
1600966800000|2020-09-24 17:00:00|26947|26944.6|26975.5|26973.1|26981|26978.6|26941|26938.6|1347
1600967100000|2020-09-24 17:05:00|26975|26972.6|26978.5|26976.1|26988|26985.6|26963|26960.6|1654
1600967400000|2020-09-24 17:10:00|26978|26975.6|27020.5|27018.1|27029.5|27027.1|26975.5|26973.1|2430
1600967700000|2020-09-24 17:15:00|27021|27018.6|27013.5|27011.1|27064|27061.6|27012.5|27010.1|2829
1600968000000|2020-09-24 17:20:00|27013|27010.6|27044|27041.6|27077|27074.6|27013|27010.6|1767
1600968300000|2020-09-24 17:25:00|27043.5|27041.1|27065.5|27063.1|27077.5|27075.1|27040.5|27038.1|1399
1600968600000|2020-09-24 17:30:00|27066|27063.6|27087.5|27085.1|27099|27096.6|27056.5|27054.1|1546
1600968900000|2020-09-24 17:35:00|27088|27085.6|27065|27062.6|27088|27085.6|27037|27034.6|1704
1600969200000|2020-09-24 17:40:00|27065.5|27063.1|27066|27063.6|27090.5|27088.1|27044.5|27042.1|1176
1600969500000|2020-09-24 17:45:00|27065|27062.6|27052|27049.6|27083.5|27081.1|27048.5|27046.1|1146
1600969800000|2020-09-24 17:50:00|27052.5|27050.1|27071.5|27069.1|27077|27074.6|27045.5|27043.1|1087
1600970100000|2020-09-24 17:55:00|27072|27069.6|27013.5|27011.1|27072|27069.6|27000|26997.6|1457
1600970400000|2020-09-24 18:00:00|27016|27013.6|26995|26992.6|27033.5|27031.1|26974|26971.6|1792
1600970700000|2020-09-24 18:05:00|26995.5|26993.1|27016|27013.6|27025|27022.6|26983|26980.6|1316
1600971000000|2020-09-24 18:10:00|27016.5|27014.1|27004.5|27002.1|27021.5|27019.1|26991|26988.6|806
1600971300000|2020-09-24 18:15:00|27003.5|27001.1|26935|26932.6|27029.5|27027.1|26932|26929.6|1875
1600971600000|2020-09-24 18:20:00|26930.5|26928.1|26920|26917.6|26938|26935.6|26906|26903.6|1206
1600971900000|2020-09-24 18:25:00|26920.5|26918.1|26917.5|26915.1|26944.5|26942.1|26897.5|26895.1|1258
1600972200000|2020-09-24 18:30:00|26917|26914.6|26941.5|26939.1|26955|26952.6|26910.5|26908.1|1113
1600972500000|2020-09-24 18:35:00|26942|26939.6|26950|26947.6|26951.5|26949.1|26912|26909.6|1918
1600972800000|2020-09-24 18:40:00|26949.5|26947.1|26971|26968.6|26986.5|26984.1|26931.5|26929.1|1423
1600973100000|2020-09-24 18:45:00|26971.5|26969.1|26879.5|26877.1|26976|26973.6|26877.5|26875.1|2338
1600973400000|2020-09-24 18:50:00|26877.5|26875.1|26836.5|26834.1|26892|26889.6|26823|26820.6|1914
1600973700000|2020-09-24 18:55:00|26837.5|26835.1|26781.5|26779.1|26842.5|26840.1|26772|26769.6|2209
1600974000000|2020-09-24 19:00:00|26783|26780.6|26771.5|26769.1|26812|26809.6|26767.5|26765.1|2210
1600974300000|2020-09-24 19:05:00|26772.5|26770.1|26789|26786.6|26815.5|26813.1|26769|26766.6|2069
1600974600000|2020-09-24 19:10:00|26787|26784.6|26824.5|26822.1|26832.5|26830.1|26766|26763.6|1932
1600974900000|2020-09-24 19:15:00|26823.5|26821.1|26785|26782.6|26848|26845.6|26785|26782.6|2306
1600975200000|2020-09-24 19:20:00|26784.5|26782.1|26713.9|26711.5|26798.9|26796.5|26698.4|26696|3162
1600975500000|2020-09-24 19:25:00|26713.4|26711|26719.9|26717.5|26741.4|26739|26693.4|26691|2462
1600975800000|2020-09-24 19:30:00|26720.4|26718|26743.9|26741.5|26751.9|26749.5|26693.9|26691.5|2721
1600976100000|2020-09-24 19:35:00|26744.9|26742.5|26801.9|26799.5|26804.4|26802|26706.4|26704|2211
1600976400000|2020-09-24 19:40:00|26802.4|26800|26801.9|26799.5|26831.9|26829.5|26791.9|26789.5|1904
1600976700000|2020-09-24 19:45:00|26802.9|26800.5|26792.4|26790|26876.9|26874.5|26784.4|26782|2077
1600977000000|2020-09-24 19:50:00|26786.4|26784|26841.9|26839.5|26841.9|26839.5|26767.9|26765.5|2201
1600977300000|2020-09-24 19:55:00|26844.9|26842.5|26819.9|26817.5|26851.9|26849.5|26804.9|26802.5|3453
1600977600000|2020-09-24 20:00:00|26821.1|26816.3|26851.1|26846.3|26856.1|26851.3|26804.1|26799.3|1644
1600977900000|2020-09-24 20:05:00|26850.1|26845.3|26848.1|26843.3|26859.6|26854.8|26838.6|26833.8|637
1600978200000|2020-09-24 20:10:00|26848.6|26843.8|26849.1|26839.3|26865.1|26860.3|26836.1|26831.3|748
1600978500000|2020-09-24 20:15:00|26848.5|26838.7|26844.2|26834.4|26853.4|26843.6|26843.8|26834|1
1600978800000|2020-09-24 20:20:00|26843.5|26833.7|26844.8|26835|26846.2|26836.4|26841.8|26832|0
1600979100000|2020-09-24 20:25:00|26844.9|26835.1|26845.3|26835.5|26846.6|26836.8|26844.5|26834.7|0
1600979400000|2020-09-24 20:30:00|26847.6|26837.8|26858.1|26853.3|26866.1|26861.3|26837.1|26832.3|168
1600979700000|2020-09-24 20:35:00|26863.1|26858.3|26850.1|26845.3|26868.1|26863.3|26843.1|26838.3|140
1600980000000|2020-09-24 20:40:00|26844.1|26839.3|26843.1|26838.3|26850.1|26845.3|26836.1|26831.3|110
1600980300000|2020-09-24 20:45:00|26840.1|26835.3|26876.1|26871.3|26877.1|26872.3|26838.1|26833.3|136
1600980600000|2020-09-24 20:50:00|26874.1|26869.3|26879.1|26874.3|26879.1|26874.3|26856.1|26851.3|129
1600980900000|2020-09-24 20:55:00|26876.1|26871.3|26863.1|26853.3|26882.1|26877.3|26860.3|26850.5|80
1600981200000|2020-09-24 21:00:00|26862.5|26852.7|26863.9|26854.1|26870.1|26860.3|26861.7|26851.9|0
1600981500000|2020-09-24 21:05:00|26862.7|26852.9|26854.4|26844.6|26862.8|26853|26854.3|26844.5|0
1600981800000|2020-09-24 21:10:00|26854.5|26844.7|26855|26845.2|26857.2|26847.4|26854.5|26844.7|0
1600982100000|2020-09-24 21:15:00|26854.9|26845.1|26862.6|26852.8|26863.8|26854|26854.9|26845.1|0
1600982400000|2020-09-24 21:20:00|26864.1|26854.3|26860.5|26850.7|26864.3|26854.5|26858.3|26848.5|0
1600982700000|2020-09-24 21:25:00|26863|26853.2|26863.3|26853.5|26863.6|26853.8|26861.7|26851.9|0
1600983000000|2020-09-24 21:30:00|26863.2|26853.4|26860.4|26850.6|26863.2|26853.4|26858.9|26849.1|0
1600983300000|2020-09-24 21:35:00|26860.1|26850.3|26859.4|26849.6|26861.6|26851.8|26859.4|26849.6|0
1600983600000|2020-09-24 21:40:00|26859.1|26849.3|26864.2|26854.4|26864.2|26854.4|26859.1|26849.3|0
1600983900000|2020-09-24 21:45:00|26864.1|26854.3|26867.2|26857.4|26869.2|26859.4|26864.1|26854.3|0
1600984200000|2020-09-24 21:50:00|26865.7|26855.9|26878.9|26869.1|26878.9|26869.1|26865.7|26855.9|0
1600984500000|2020-09-24 21:55:00|26878.3|26868.5|26878.8|26869|26881.7|26871.9|26878.3|26868.5|0
1600984800000|2020-09-24 22:00:00|26902.1|26897.3|26906.1|26901.3|26916.6|26911.8|26879.6|26874.8|394
1600985100000|2020-09-24 22:05:00|26905.6|26900.8|26924.1|26919.3|26929.1|26924.3|26904.1|26899.3|213
1600985400000|2020-09-24 22:10:00|26925.1|26920.3|26925.1|26920.3|26929.1|26924.3|26919.1|26914.3|98
1600985700000|2020-09-24 22:15:00|26924.6|26919.8|26926.6|26921.8|26927.6|26922.8|26922.1|26917.3|41
1600986000000|2020-09-24 22:20:00|26927.1|26922.3|26926.1|26921.3|26928.1|26923.3|26923.6|26918.8|38
1600986300000|2020-09-24 22:25:00|26926.6|26921.8|26915.6|26910.8|26926.6|26921.8|26914.6|26909.8|55
1600986600000|2020-09-24 22:30:00|26916.1|26911.3|26927.1|26922.3|26927.1|26922.3|26912.6|26907.8|80
1600986900000|2020-09-24 22:35:00|26927.6|26922.8|26935.1|26930.3|26935.1|26930.3|26923.1|26918.3|89
1600987200000|2020-09-24 22:40:00|26935.6|26930.8|26915.1|26910.3|26948.6|26943.8|26915.1|26910.3|138
1600987500000|2020-09-24 22:45:00|26914.6|26909.8|26912.6|26907.8|26919.6|26914.8|26907.1|26902.3|108
1600987800000|2020-09-24 22:50:00|26912.1|26907.3|26918.6|26913.8|26921.1|26916.3|26912.1|26907.3|38
1600988100000|2020-09-24 22:55:00|26919.1|26914.3|26913.6|26908.8|26921.1|26916.3|26911.6|26906.8|132
1600988400000|2020-09-24 23:00:00|26915.1|26910.3|26919.1|26914.3|26920.1|26915.3|26909.6|26904.8|174
1600988700000|2020-09-24 23:05:00|26919.6|26914.8|26930.6|26925.8|26938.1|26933.3|26919.6|26914.8|242
1600989000000|2020-09-24 23:10:00|26930.1|26925.3|26940.6|26935.8|26940.6|26935.8|26927.6|26922.8|182
1600989300000|2020-09-24 23:15:00|26939.1|26934.3|26968.6|26963.8|26972.6|26967.8|26936.6|26931.8|211
1600989600000|2020-09-24 23:20:00|26967.6|26962.8|26961.6|26956.8|26971.6|26966.8|26959.1|26954.3|190
1600989900000|2020-09-24 23:25:00|26961.1|26956.3|26959.6|26954.8|26968.1|26963.3|26955.6|26950.8|92
1600990200000|2020-09-24 23:30:00|26959.1|26954.3|26962.6|26957.8|26968.1|26963.3|26950.1|26945.3|130
1600990500000|2020-09-24 23:35:00|26964.1|26959.3|26963.6|26958.8|26968.1|26963.3|26958.1|26953.3|172
1600990800000|2020-09-24 23:40:00|26964.1|26959.3|26966.1|26961.3|26967.1|26962.3|26959.1|26954.3|95
1600991100000|2020-09-24 23:45:00|26967.1|26962.3|26969.1|26964.3|26982.1|26977.3|26966.1|26961.3|219
1600991400000|2020-09-24 23:50:00|26969.6|26964.8|26960.6|26955.8|26982.1|26977.3|26958.6|26953.8|144
1600991700000|2020-09-24 23:55:00|26960.1|26955.3|26965.1|26960.3|26969.1|26964.3|26957.1|26952.3|176
1600992000000|2020-09-25 00:00:00|26964.6|26959.8|26947.1|26942.3|26996.1|26991.3|26932.1|26927.3|597
1600992300000|2020-09-25 00:05:00|26946.6|26941.8|26956.1|26951.3|26960.1|26955.3|26932.1|26927.3|302
1600992600000|2020-09-25 00:10:00|26956.6|26951.8|26937.6|26932.8|26962.1|26957.3|26932.6|26927.8|252
1600992900000|2020-09-25 00:15:00|26937.1|26932.3|26959.1|26954.3|26964.6|26959.8|26935.1|26930.3|152
1600993200000|2020-09-25 00:20:00|26958.6|26953.8|26947.1|26942.3|26962.1|26957.3|26935.6|26930.8|210
1600993500000|2020-09-25 00:25:00|26947.6|26942.8|26932.6|26927.8|26949.1|26944.3|26927.1|26922.3|134
1600993800000|2020-09-25 00:30:00|26932.1|26927.3|26935.1|26930.3|26938.6|26933.8|26920.6|26915.8|168
1600994100000|2020-09-25 00:35:00|26935.6|26930.8|26953.1|26948.3|26954.6|26949.8|26926.1|26921.3|272
1600994400000|2020-09-25 00:40:00|26952.6|26947.8|26965.6|26960.8|26971.1|26966.3|26950.6|26945.8|353
1600994700000|2020-09-25 00:45:00|26966.1|26961.3|26961.1|26956.3|26968.1|26963.3|26957.1|26952.3|85
1600995000000|2020-09-25 00:50:00|26960.6|26955.8|26975.6|26970.8|26975.6|26970.8|26959.1|26954.3|121
1600995300000|2020-09-25 00:55:00|26976.1|26971.3|26971.1|26966.3|26978.6|26973.8|26964.1|26959.3|112
1600995600000|2020-09-25 01:00:00|26970.6|26965.8|26965.1|26960.3|26987.1|26982.3|26962.1|26957.3|168
1600995900000|2020-09-25 01:05:00|26963.6|26958.8|26959.6|26954.8|26971.1|26966.3|26958.1|26953.3|166
1600996200000|2020-09-25 01:10:00|26959.1|26954.3|26956.1|26951.3|26975.1|26970.3|26955.6|26950.8|81
1600996500000|2020-09-25 01:15:00|26956.6|26951.8|26982.1|26977.3|26988.1|26983.3|26956.6|26951.8|197
1600996800000|2020-09-25 01:20:00|26981.6|26976.8|26986.6|26981.8|26996.6|26991.8|26980.1|26975.3|231
1600997100000|2020-09-25 01:25:00|26987.1|26982.3|26983.1|26978.3|27002.6|26997.8|26980.6|26975.8|122
1600997400000|2020-09-25 01:30:00|26983.6|26978.8|26968.1|26963.3|26990.1|26985.3|26962.1|26957.3|168
1600997700000|2020-09-25 01:35:00|26968.6|26963.8|26975.6|26970.8|26985.1|26980.3|26968.1|26963.3|120
1600998000000|2020-09-25 01:40:00|26976.1|26971.3|26969.6|26964.8|26983.1|26978.3|26967.1|26962.3|123
1600998300000|2020-09-25 01:45:00|26970.1|26965.3|26980.1|26975.3|26988.6|26983.8|26968.6|26963.8|93
1600998600000|2020-09-25 01:50:00|26980.6|26975.8|26979.6|26974.8|26982.6|26977.8|26973.1|26968.3|86
1600998900000|2020-09-25 01:55:00|26980.1|26975.3|26960.6|26955.8|26980.6|26975.8|26957.1|26952.3|90
1600999200000|2020-09-25 02:00:00|26961.6|26956.8|26962.1|26957.3|26968.1|26963.3|26952.6|26947.8|101
1600999500000|2020-09-25 02:05:00|26961.6|26956.8|26965.1|26960.3|26977.1|26972.3|26957.1|26952.3|94
1600999800000|2020-09-25 02:10:00|26966.1|26961.3|26965.1|26960.3|26969.1|26964.3|26959.1|26954.3|99
1601000100000|2020-09-25 02:15:00|26964.6|26959.8|26975.6|26970.8|26977.1|26972.3|26964.6|26959.8|187
1601000400000|2020-09-25 02:20:00|26975.1|26970.3|26971.6|26966.8|26984.1|26979.3|26971.1|26966.3|236
1601000700000|2020-09-25 02:25:00|26971.1|26966.3|26963.6|26958.8|26977.6|26972.8|26959.6|26954.8|73
1601001000000|2020-09-25 02:30:00|26963.1|26958.3|26959.1|26954.3|26965.1|26960.3|26957.1|26952.3|127
1601001300000|2020-09-25 02:35:00|26959.6|26954.8|26949.1|26944.3|26965.1|26960.3|26946.6|26941.8|327
1601001600000|2020-09-25 02:40:00|26949.6|26944.8|26959.6|26954.8|26966.6|26961.8|26948.1|26943.3|245
1601001900000|2020-09-25 02:45:00|26960.1|26955.3|26970.1|26965.3|26973.1|26968.3|26959.1|26954.3|86
1601002200000|2020-09-25 02:50:00|26969.6|26964.8|26955.1|26950.3|26971.6|26966.8|26955.1|26950.3|109
1601002500000|2020-09-25 02:55:00|26954.6|26949.8|26955.1|26950.3|26963.1|26958.3|26951.1|26946.3|185
1601002800000|2020-09-25 03:00:00|26955.6|26950.8|26965.1|26960.3|26970.1|26965.3|26955.1|26950.3|170
1601003100000|2020-09-25 03:05:00|26964.6|26959.8|26989.6|26984.8|26992.1|26987.3|26964.1|26959.3|387
1601003400000|2020-09-25 03:10:00|26990.6|26985.8|26985.1|26980.3|26996.6|26991.8|26981.1|26976.3|245
1601003700000|2020-09-25 03:15:00|26985.6|26980.8|26991.1|26986.3|26995.1|26990.3|26985.1|26980.3|119
1601004000000|2020-09-25 03:20:00|26991.6|26986.8|26983.1|26978.3|27001.6|26996.8|26983.1|26978.3|262
1601004300000|2020-09-25 03:25:00|26982.6|26977.8|26983.6|26978.8|26987.1|26982.3|26979.1|26974.3|231
1601004600000|2020-09-25 03:30:00|26983.1|26978.3|26984.1|26979.3|26987.6|26982.8|26979.1|26974.3|145
1601004900000|2020-09-25 03:35:00|26983.1|26978.3|26966.1|26961.3|26986.1|26981.3|26962.6|26957.8|135
1601005200000|2020-09-25 03:40:00|26965.6|26960.8|26963.1|26958.3|26967.1|26962.3|26961.1|26956.3|95
1601005500000|2020-09-25 03:45:00|26962.6|26957.8|26968.1|26963.3|26970.1|26965.3|26959.6|26954.8|158
1601005800000|2020-09-25 03:50:00|26967.6|26962.8|26948.1|26943.3|26968.1|26963.3|26942.1|26937.3|200
1601006100000|2020-09-25 03:55:00|26948.6|26943.8|26959.6|26954.8|26960.1|26955.3|26943.6|26938.8|194
1601006400000|2020-09-25 04:00:00|26960.6|26955.8|26971.1|26966.3|26972.1|26967.3|26950.1|26945.3|110
1601006700000|2020-09-25 04:05:00|26970.6|26965.8|26970.1|26965.3|26972.6|26967.8|26957.6|26952.8|92
1601007000000|2020-09-25 04:10:00|26970.6|26965.8|26964.1|26959.3|26971.1|26966.3|26962.1|26957.3|47
1601007300000|2020-09-25 04:15:00|26963.6|26958.8|26960.6|26955.8|26971.1|26966.3|26956.1|26951.3|77
1601007600000|2020-09-25 04:20:00|26960.1|26955.3|26970.6|26965.8|26974.6|26969.8|26958.1|26953.3|71
1601007900000|2020-09-25 04:25:00|26971.1|26966.3|26964.6|26959.8|26974.1|26969.3|26963.1|26958.3|36
1601008200000|2020-09-25 04:30:00|26965.1|26960.3|26981.1|26976.3|26987.1|26982.3|26960.1|26955.3|171
1601008500000|2020-09-25 04:35:00|26981.6|26976.8|26970.1|26965.3|26982.1|26977.3|26968.6|26963.8|66
1601008800000|2020-09-25 04:40:00|26969.6|26964.8|26982.1|26977.3|26986.6|26981.8|26968.1|26963.3|132
1601009100000|2020-09-25 04:45:00|26982.6|26977.8|26988.6|26983.8|26994.1|26989.3|26976.1|26971.3|65
1601009400000|2020-09-25 04:50:00|26989.1|26984.3|27001.1|26996.3|27007.1|27002.3|26988.6|26983.8|147
1601009700000|2020-09-25 04:55:00|27001.6|26996.8|27000.1|26995.3|27006.1|27001.3|26997.1|26992.3|87
1601010000000|2020-09-25 05:00:00|26999.6|26994.8|26998.6|26993.8|27012.6|27007.8|26995.1|26990.3|205
1601010300000|2020-09-25 05:05:00|26998.1|26993.3|26990.6|26985.8|26999.1|26994.3|26984.1|26979.3|126
1601010600000|2020-09-25 05:10:00|26991.1|26986.3|26982.6|26977.8|26999.6|26994.8|26981.1|26976.3|256
1601010900000|2020-09-25 05:15:00|26983.1|26978.3|26983.1|26978.3|26988.6|26983.8|26978.1|26973.3|234
1601011200000|2020-09-25 05:20:00|26983.6|26978.8|26991.1|26986.3|26993.1|26988.3|26981.6|26976.8|72
1601011500000|2020-09-25 05:25:00|26991.6|26986.8|26977.6|26972.8|26991.6|26986.8|26973.6|26968.8|101
1601011800000|2020-09-25 05:30:00|26978.1|26973.3|26988.6|26983.8|26995.1|26990.3|26967.6|26962.8|138
1601012100000|2020-09-25 05:35:00|26989.1|26984.3|26996.1|26991.3|27001.1|26996.3|26989.1|26984.3|120
1601012400000|2020-09-25 05:40:00|26995.6|26990.8|26997.6|26992.8|27007.1|27002.3|26992.1|26987.3|173
1601012700000|2020-09-25 05:45:00|26997.1|26992.3|26971.6|26966.8|26997.1|26992.3|26966.1|26961.3|306
1601013000000|2020-09-25 05:50:00|26970.1|26965.3|26970.1|26965.3|26974.1|26969.3|26958.1|26953.3|270
1601013300000|2020-09-25 05:55:00|26970.6|26965.8|26944.6|26939.8|26972.6|26967.8|26937.1|26932.3|305
1601013600000|2020-09-25 06:00:00|26944|26940.4|26933|26929.4|26949.5|26945.9|26926|26922.4|447
1601013900000|2020-09-25 06:05:00|26932.5|26928.9|26946.5|26942.9|26951.5|26947.9|26921.5|26917.9|338
1601014200000|2020-09-25 06:10:00|26946|26942.4|26923.5|26919.9|26947.5|26943.9|26921.5|26917.9|183
1601014500000|2020-09-25 06:15:00|26923|26919.4|26899.5|26895.9|26923.5|26919.9|26895.5|26891.9|496
1601014800000|2020-09-25 06:20:00|26899|26895.4|26918.5|26914.9|26920|26916.4|26893.5|26889.9|324
1601015100000|2020-09-25 06:25:00|26919|26915.4|26912.5|26908.9|26924.5|26920.9|26902|26898.4|169
1601015400000|2020-09-25 06:30:00|26912|26908.4|26917.5|26913.9|26928.5|26924.9|26908|26904.4|187
1601015700000|2020-09-25 06:35:00|26917|26913.4|26935.5|26931.9|26938|26934.4|26906.5|26902.9|286
1601016000000|2020-09-25 06:40:00|26935|26931.4|26929.5|26925.9|26939.5|26935.9|26924.5|26920.9|171
1601016300000|2020-09-25 06:45:00|26929|26925.4|26940.5|26936.9|26952.5|26948.9|26929|26925.4|261
1601016600000|2020-09-25 06:50:00|26941|26937.4|26942.5|26938.9|26957.5|26953.9|26938.5|26934.9|116
1601016900000|2020-09-25 06:55:00|26942|26938.4|26954.5|26950.9|26961|26957.4|26928.5|26924.9|255
1601017200000|2020-09-25 07:00:00|26951|26947.4|26894.5|26890.9|26956.5|26952.9|26894|26890.4|1025
1601017500000|2020-09-25 07:05:00|26894|26890.4|26905|26901.4|26913|26909.4|26872.5|26868.9|1002
1601017800000|2020-09-25 07:10:00|26905.5|26901.9|26941.5|26937.9|26954.5|26950.9|26884|26880.4|655
1601018100000|2020-09-25 07:15:00|26940.5|26936.9|26937.5|26933.9|26953.5|26949.9|26925.5|26921.9|445
1601018400000|2020-09-25 07:20:00|26937|26933.4|26910.5|26906.9|26948.5|26944.9|26889|26885.4|566
1601018700000|2020-09-25 07:25:00|26905.5|26901.9|26939|26935.4|26942.5|26938.9|26902.5|26898.9|418
1601019000000|2020-09-25 07:30:00|26939.5|26935.9|26917|26913.4|26943.5|26939.9|26913.5|26909.9|351
1601019300000|2020-09-25 07:35:00|26916.5|26912.9|26923.5|26919.9|26932|26928.4|26911.5|26907.9|215
1601019600000|2020-09-25 07:40:00|26924|26920.4|26904|26900.4|26935|26931.4|26894|26890.4|340
1601019900000|2020-09-25 07:45:00|26903.5|26899.9|26872.5|26868.9|26904.5|26900.9|26863|26859.4|536
1601020200000|2020-09-25 07:50:00|26872|26868.4|26846.5|26842.9|26886|26882.4|26836.5|26832.9|554
1601020500000|2020-09-25 07:55:00|26846|26842.4|26853.5|26849.9|26861|26857.4|26840|26836.4|326
1601020800000|2020-09-25 08:00:00|26852.5|26848.9|26875|26871.4|26886.5|26882.9|26852|26848.4|384
1601021100000|2020-09-25 08:05:00|26875.5|26871.9|26827|26823.4|26875.5|26871.9|26820|26816.4|676
1601021400000|2020-09-25 08:10:00|26826.5|26822.9|26827|26823.4|26833.5|26829.9|26813.5|26809.9|456
1601021700000|2020-09-25 08:15:00|26827.5|26823.9|26845|26841.4|26846|26842.4|26813.5|26809.9|412
1601022000000|2020-09-25 08:20:00|26844.5|26840.9|26841|26837.4|26847.5|26843.9|26833|26829.4|274
1601022300000|2020-09-25 08:25:00|26840.5|26836.9|26828.5|26824.9|26844.5|26840.9|26821.5|26817.9|258
1601022600000|2020-09-25 08:30:00|26828|26824.4|26848.5|26844.9|26852.5|26848.9|26819|26815.4|422
1601022900000|2020-09-25 08:35:00|26849.5|26845.9|26862.5|26858.9|26862.5|26858.9|26845.5|26841.9|269
1601023200000|2020-09-25 08:40:00|26863|26859.4|26851.5|26847.9|26870|26866.4|26845|26841.4|217
1601023500000|2020-09-25 08:45:00|26851|26847.4|26853.5|26849.9|26866.5|26862.9|26836|26832.4|312
1601023800000|2020-09-25 08:50:00|26854|26850.4|26864.5|26860.9|26868.5|26864.9|26853.5|26849.9|207
1601024100000|2020-09-25 08:55:00|26865|26861.4|26872.5|26868.9|26881.5|26877.9|26857.5|26853.9|270
1601024400000|2020-09-25 09:00:00|26872|26868.4|26885|26881.4|26895.5|26891.9|26871.5|26867.9|445
1601024700000|2020-09-25 09:05:00|26884.5|26880.9|26868.5|26864.9|26885.5|26881.9|26866.5|26862.9|257
1601025000000|2020-09-25 09:10:00|26869|26865.4|26867|26863.4|26886.5|26882.9|26863|26859.4|270
1601025300000|2020-09-25 09:15:00|26866.5|26862.9|26839|26835.4|26872|26868.4|26839|26835.4|352
1601025600000|2020-09-25 09:20:00|26839.5|26835.9|26815.5|26811.9|26851.5|26847.9|26813|26809.4|342
1601025900000|2020-09-25 09:25:00|26814|26810.4|26826.5|26822.9|26842|26838.4|26814|26810.4|309
1601026200000|2020-09-25 09:30:00|26826|26822.4|26825.5|26821.9|26826.5|26822.9|26810|26806.4|409
1601026500000|2020-09-25 09:35:00|26825|26821.4|26811.5|26807.9|26826|26822.4|26811.5|26807.9|184
1601026800000|2020-09-25 09:40:00|26811|26807.4|26774.5|26770.9|26813.5|26809.9|26773.5|26769.9|735
1601027100000|2020-09-25 09:45:00|26773.5|26769.9|26765.5|26761.9|26776.5|26772.9|26740|26736.4|1010
1601027400000|2020-09-25 09:50:00|26766|26762.4|26768|26764.4|26775.5|26771.9|26746.5|26742.9|565
1601027700000|2020-09-25 09:55:00|26768.5|26764.9|26787.5|26783.9|26789.5|26785.9|26764|26760.4|485
1601028000000|2020-09-25 10:00:00|26787|26783.4|26774.5|26770.9|26792.5|26788.9|26770.5|26766.9|344
1601028300000|2020-09-25 10:05:00|26774|26770.4|26774|26770.4|26797.5|26793.9|26763|26759.4|349
1601028600000|2020-09-25 10:10:00|26774.5|26770.9|26744|26740.4|26774.5|26770.9|26732|26728.4|601
1601028900000|2020-09-25 10:15:00|26743.5|26739.9|26738|26734.4|26753.5|26749.9|26730.5|26726.9|422
1601029200000|2020-09-25 10:20:00|26737.5|26733.9|26702.5|26698.9|26737.5|26733.9|26699.5|26695.9|619
1601029500000|2020-09-25 10:25:00|26702|26698.4|26689|26685.4|26719.5|26715.9|26685.5|26681.9|482
1601029800000|2020-09-25 10:30:00|26688.5|26684.9|26714.5|26710.9|26717.5|26713.9|26684|26680.4|569
1601030100000|2020-09-25 10:35:00|26714|26710.4|26710|26706.4|26721.5|26717.9|26696.5|26692.9|342
1601030400000|2020-09-25 10:40:00|26710.5|26706.9|26686.5|26682.9|26711.5|26707.9|26681.5|26677.9|363
1601030700000|2020-09-25 10:45:00|26687|26683.4|26662.5|26658.9|26688.5|26684.9|26641.5|26637.9|1301
1601031000000|2020-09-25 10:50:00|26661.5|26657.9|26630.5|26626.9|26674|26670.4|26630|26626.4|664
1601031300000|2020-09-25 10:55:00|26631|26627.4|26611.5|26607.9|26638.5|26634.9|26593.5|26589.9|961
1601031600000|2020-09-25 11:00:00|26612.5|26608.9|26597.5|26593.9|26634|26630.4|26597|26593.4|1102
1601031900000|2020-09-25 11:05:00|26598|26594.4|26623.5|26619.9|26625|26621.4|26554.5|26550.9|1583
1601032200000|2020-09-25 11:10:00|26623|26619.4|26630.5|26626.9|26640.5|26636.9|26619.5|26615.9|503
1601032500000|2020-09-25 11:15:00|26631|26627.4|26619.5|26615.9|26650|26646.4|26614.5|26610.9|660
1601032800000|2020-09-25 11:20:00|26618.5|26614.9|26638.5|26634.9|26657.5|26653.9|26615|26611.4|663
1601033100000|2020-09-25 11:25:00|26639|26635.4|26630|26626.4|26644.5|26640.9|26624|26620.4|412
1601033400000|2020-09-25 11:30:00|26629.5|26625.9|26640|26636.4|26643|26639.4|26600.5|26596.9|759
1601033700000|2020-09-25 11:35:00|26639.5|26635.9|26671.5|26667.9|26676.5|26672.9|26628.5|26624.9|572
1601034000000|2020-09-25 11:40:00|26671|26667.4|26691|26687.4|26698|26694.4|26663.5|26659.9|613
1601034300000|2020-09-25 11:45:00|26692.5|26688.9|26680|26676.4|26693.5|26689.9|26675.5|26671.9|297
1601034600000|2020-09-25 11:50:00|26680.5|26676.9|26707|26703.4|26724.5|26720.9|26677.5|26673.9|838
1601034900000|2020-09-25 11:55:00|26707.5|26703.9|26714.5|26710.9|26723.5|26719.9|26701.5|26697.9|483
1601035200000|2020-09-25 12:00:00|26714|26710.4|26715.5|26711.9|26742|26738.4|26698.5|26694.9|953
1601035500000|2020-09-25 12:05:00|26716|26712.4|26721.5|26717.9|26738|26734.4|26714|26710.4|601
1601035800000|2020-09-25 12:10:00|26721|26717.4|26694|26690.4|26728|26724.4|26692.5|26688.9|672
1601036100000|2020-09-25 12:15:00|26694.5|26690.9|26704.5|26700.9|26713.5|26709.9|26688.5|26684.9|702
1601036400000|2020-09-25 12:20:00|26704|26700.4|26702.5|26698.9|26728|26724.4|26692.5|26688.9|573
1601036700000|2020-09-25 12:25:00|26703|26699.4|26716|26712.4|26722|26718.4|26688.5|26684.9|431
1601037000000|2020-09-25 12:30:00|26715.5|26711.9|26696.5|26692.9|26726|26722.4|26682.5|26678.9|788
1601037300000|2020-09-25 12:35:00|26695.5|26691.9|26693.5|26689.9|26706.5|26702.9|26677|26673.4|925
1601037600000|2020-09-25 12:40:00|26694.5|26690.9|26716.5|26712.9|26718.5|26714.9|26682|26678.4|537
1601037900000|2020-09-25 12:45:00|26717|26713.4|26751.5|26747.9|26753.5|26749.9|26714|26710.4|624
1601038200000|2020-09-25 12:50:00|26751|26747.4|26733.5|26729.9|26752.5|26748.9|26730|26726.4|386
1601038500000|2020-09-25 12:55:00|26734|26730.4|26747|26743.4|26757.5|26753.9|26722|26718.4|595
1601038800000|2020-09-25 13:00:00|26746.5|26742.9|26744.5|26740.9|26749.5|26745.9|26725.5|26721.9|595
1601039100000|2020-09-25 13:05:00|26745|26741.4|26761.5|26757.9|26768|26764.4|26744.5|26740.9|635
1601039400000|2020-09-25 13:10:00|26761|26757.4|26735.5|26731.9|26762.5|26758.9|26731.5|26727.9|663
1601039700000|2020-09-25 13:15:00|26736|26732.4|26732.5|26728.9|26742.5|26738.9|26719|26715.4|767
1601040000000|2020-09-25 13:20:00|26733|26729.4|26707.5|26703.9|26736.5|26732.9|26697|26693.4|819
1601040300000|2020-09-25 13:25:00|26708|26704.4|26686|26682.4|26713|26709.4|26682.5|26678.9|742
1601040600000|2020-09-25 13:30:00|26685.4|26683|26745.9|26743.5|26756.9|26754.5|26675.9|26673.5|5765
1601040900000|2020-09-25 13:35:00|26747.9|26745.5|26720.9|26718.5|26774.4|26772|26693.4|26691|4200
1601041200000|2020-09-25 13:40:00|26721.9|26719.5|26793.9|26791.5|26819.9|26817.5|26719.4|26717|3560
1601041500000|2020-09-25 13:45:00|26795.4|26793|26751.9|26749.5|26802.4|26800|26730.4|26728|2851
1601041800000|2020-09-25 13:50:00|26752.9|26750.5|26759.9|26757.5|26796.9|26794.5|26714.9|26712.5|2380
1601042100000|2020-09-25 13:55:00|26759.4|26757|26794.9|26792.5|26795.4|26793|26704.9|26702.5|2975
1601042400000|2020-09-25 14:00:00|26795.4|26793|26790.9|26788.5|26804.9|26802.5|26761.4|26759|2489
1601042700000|2020-09-25 14:05:00|26790.4|26788|26755.9|26753.5|26800.9|26798.5|26734.9|26732.5|2116
1601043000000|2020-09-25 14:10:00|26756.5|26754.1|26654|26651.6|26763.5|26761.1|26632|26629.6|3232
1601043300000|2020-09-25 14:15:00|26653.5|26651.1|26724.5|26722.1|26733.5|26731.1|26634|26631.6|3578
1601043600000|2020-09-25 14:20:00|26725|26722.6|26807|26804.6|26832|26829.6|26715.5|26713.1|3941
1601043900000|2020-09-25 14:25:00|26806.5|26804.1|26832.5|26830.1|26841.5|26839.1|26801|26798.6|2170
1601044200000|2020-09-25 14:30:00|26831.5|26829.1|26814.5|26812.1|26846.5|26844.1|26796.5|26794.1|2346
1601044500000|2020-09-25 14:35:00|26813|26810.6|26894|26891.6|26895|26892.6|26797|26794.6|2970
1601044800000|2020-09-25 14:40:00|26894.5|26892.1|26890.5|26888.1|26936.5|26934.1|26854.5|26852.1|3950
1601045100000|2020-09-25 14:45:00|26890|26887.6|26861|26858.6|26907|26904.6|26850.5|26848.1|1870
1601045400000|2020-09-25 14:50:00|26860.5|26858.1|26914|26911.6|26924|26921.6|26851|26848.6|2042
1601045700000|2020-09-25 14:55:00|26912.5|26910.1|26886|26883.6|26914.5|26912.1|26865|26862.6|1619
1601046000000|2020-09-25 15:00:00|26887.5|26885.1|26851|26848.6|26900.5|26898.1|26838.5|26836.1|2298
1601046300000|2020-09-25 15:05:00|26849.5|26847.1|26851.5|26849.1|26874.5|26872.1|26836.5|26834.1|1881
1601046600000|2020-09-25 15:10:00|26847.5|26845.1|26887.5|26885.1|26919|26916.6|26839.5|26837.1|1738
1601046900000|2020-09-25 15:15:00|26888.5|26886.1|26940.5|26938.1|26944.5|26942.1|26882.5|26880.1|1628
1601047200000|2020-09-25 15:20:00|26941|26938.6|26933.5|26931.1|26943.5|26941.1|26916.5|26914.1|1510
1601047500000|2020-09-25 15:25:00|26934|26931.6|26910.5|26908.1|26951|26948.6|26904.5|26902.1|1669
1601047800000|2020-09-25 15:30:00|26911|26908.6|26932.5|26930.1|26934.5|26932.1|26893.5|26891.1|1713
1601048100000|2020-09-25 15:35:00|26931|26928.6|26902.5|26900.1|26940.5|26938.1|26897|26894.6|1458
1601048400000|2020-09-25 15:40:00|26903|26900.6|26853|26850.6|26924|26921.6|26849|26846.6|1788
1601048700000|2020-09-25 15:45:00|26855|26852.6|26827.5|26825.1|26864.5|26862.1|26822.5|26820.1|1163
1601049000000|2020-09-25 15:50:00|26827|26824.6|26840.5|26838.1|26850|26847.6|26825|26822.6|847
1601049300000|2020-09-25 15:55:00|26840|26837.6|26824|26821.6|26859|26856.6|26822.5|26820.1|886
1601049600000|2020-09-25 16:00:00|26824.5|26822.1|26862.5|26860.1|26864.5|26862.1|26822.5|26820.1|859
1601049900000|2020-09-25 16:05:00|26863|26860.6|26917|26914.6|26917|26914.6|26861|26858.6|1265
1601050200000|2020-09-25 16:10:00|26916.5|26914.1|26931|26928.6|26932|26929.6|26904|26901.6|837
1601050500000|2020-09-25 16:15:00|26930.5|26928.1|26894.5|26892.1|26932|26929.6|26884.5|26882.1|2184
1601050800000|2020-09-25 16:20:00|26895.5|26893.1|26887|26884.6|26898.5|26896.1|26863|26860.6|1370
1601051100000|2020-09-25 16:25:00|26886|26883.6|26874.5|26872.1|26886.5|26884.1|26846.5|26844.1|1221
1601051400000|2020-09-25 16:30:00|26874|26871.6|26883|26880.6|26890.5|26888.1|26851|26848.6|1416
1601051700000|2020-09-25 16:35:00|26882.5|26880.1|26900|26897.6|26903.5|26901.1|26867|26864.6|1067
1601052000000|2020-09-25 16:40:00|26899|26896.6|26920|26917.6|26924|26921.6|26898.5|26896.1|1171
1601052300000|2020-09-25 16:45:00|26919.5|26917.1|26901.5|26899.1|26923|26920.6|26901|26898.6|760
1601052600000|2020-09-25 16:50:00|26902|26899.6|26939|26936.6|26939|26936.6|26898|26895.6|1027
1601052900000|2020-09-25 16:55:00|26939.5|26937.1|26926|26923.6|26940|26937.6|26923.5|26921.1|773
1601053200000|2020-09-25 17:00:00|26926.5|26924.1|26934|26931.6|26958|26955.6|26905.5|26903.1|2374
1601053500000|2020-09-25 17:05:00|26926|26923.6|26950.5|26948.1|26966|26963.6|26926|26923.6|1398
1601053800000|2020-09-25 17:10:00|26951|26948.6|26963.4|26961|26970.9|26968.5|26950|26947.6|1192
1601054100000|2020-09-25 17:15:00|26963.9|26961.5|26946.4|26944|26972.9|26970.5|26944.9|26942.5|1164
1601054400000|2020-09-25 17:20:00|26945.9|26943.5|26954.9|26952.5|26981.9|26979.5|26945.9|26943.5|1342
1601054700000|2020-09-25 17:25:00|26954.4|26952|26969.9|26967.5|26971.9|26969.5|26950.4|26948|1045
1601055000000|2020-09-25 17:30:00|26969.4|26967|26984.9|26982.5|26993.9|26991.5|26965.4|26963|1481
1601055300000|2020-09-25 17:35:00|26984.4|26982|26969.4|26967|26989.9|26987.5|26961.9|26959.5|1160
1601055600000|2020-09-25 17:40:00|26969.9|26967.5|27017.4|27015|27018.4|27016|26969.9|26967.5|1682
1601055900000|2020-09-25 17:45:00|27016.9|27014.5|27014.9|27012.5|27029.9|27027.5|27006.9|27004.5|1246
1601056200000|2020-09-25 17:50:00|27015.4|27013|27016.9|27014.5|27031.9|27029.5|27011.4|27009|1036
1601056500000|2020-09-25 17:55:00|27017.4|27015|27018.4|27016|27022.9|27020.5|27004.4|27002|938
1601056800000|2020-09-25 18:00:00|27016.9|27014.5|27047.4|27045|27048.9|27046.5|27012.9|27010.5|1353
1601057100000|2020-09-25 18:05:00|27046.9|27044.5|27040.9|27038.5|27054.9|27052.5|27034.4|27032|1325
1601057400000|2020-09-25 18:10:00|27042.4|27040|27019.9|27017.5|27046.4|27044|27016.9|27014.5|931
1601057700000|2020-09-25 18:15:00|27019.4|27017|27075.9|27073.5|27075.9|27073.5|27019.4|27017|2119
1601058000000|2020-09-25 18:20:00|27076.4|27074|27070.9|27068.5|27076.4|27074|27048.4|27046|1243
1601058300000|2020-09-25 18:25:00|27071.4|27069|27076.9|27074.5|27087.9|27085.5|27066.4|27064|1252
1601058600000|2020-09-25 18:30:00|27077.4|27075|27059.9|27057.5|27088.4|27086|27055.4|27053|1757
1601058900000|2020-09-25 18:35:00|27059.4|27057|27071.4|27069|27079.9|27077.5|27056.9|27054.5|777
1601059200000|2020-09-25 18:40:00|27071.9|27069.5|27066.9|27064.5|27085.9|27083.5|27052.9|27050.5|1144
1601059500000|2020-09-25 18:45:00|27067.9|27065.5|27081.4|27079|27093.9|27091.5|27066.9|27064.5|1358
1601059800000|2020-09-25 18:50:00|27080.9|27078.5|27117.9|27115.5|27123.4|27121|27078.9|27076.5|1745
1601060100000|2020-09-25 18:55:00|27118.9|27116.5|27121.9|27119.5|27124.9|27122.5|27102.9|27100.5|1416
1601060400000|2020-09-25 19:00:00|27122.4|27120|27146.4|27144|27159.4|27157|27114.4|27112|1864
1601060700000|2020-09-25 19:05:00|27145.9|27143.5|27194.9|27192.5|27199.9|27197.5|27143.4|27141|1578
1601061000000|2020-09-25 19:10:00|27194.4|27192|27172.4|27170|27219.4|27217|27169.4|27167|2687
1601061300000|2020-09-25 19:15:00|27172.9|27170.5|27228.9|27226.5|27232.9|27230.5|27172.9|27170.5|1678
1601061600000|2020-09-25 19:20:00|27229.4|27227|27226.4|27224|27242.9|27240.5|27216.9|27214.5|2536
1601061900000|2020-09-25 19:25:00|27225.9|27223.5|27227.4|27225|27233.9|27231.5|27213.9|27211.5|1421
1601062200000|2020-09-25 19:30:00|27227.9|27225.5|27152.4|27150|27229.9|27227.5|27150.9|27148.5|2583
1601062500000|2020-09-25 19:35:00|27153.9|27151.5|27144.4|27142|27184.9|27182.5|27139.9|27137.5|2079
1601062800000|2020-09-25 19:40:00|27144.9|27142.5|27162.4|27160|27168.9|27166.5|27130.4|27128|1746
1601063100000|2020-09-25 19:45:00|27161.9|27159.5|27185.4|27183|27187.9|27185.5|27138.4|27136|2085
1601063400000|2020-09-25 19:50:00|27178.9|27176.5|27173.4|27171|27178.9|27176.5|27139.9|27137.5|2965
1601063700000|2020-09-25 19:55:00|27172.9|27170.5|27179.4|27177|27208.9|27206.5|27164.9|27162.5|4023
1601064000000|2020-09-25 20:00:00|27178.4|27176|27175.6|27170.8|27181.6|27176.8|27146.1|27141.3|1685
1601064300000|2020-09-25 20:05:00|27175.1|27170.3|27184.6|27179.8|27203.6|27198.8|27173.6|27168.8|703
1601064600000|2020-09-25 20:10:00|27184.1|27179.3|27180.9|27171.1|27192.1|27187.3|27162.6|27157.8|900
1601064900000|2020-09-25 20:15:00|27181|27171.2|27188.8|27179|27188.8|27179|27177.2|27167.4|1
1601065200000|2020-09-25 20:20:00|27189.1|27179.3|27190.5|27180.7|27192|27182.2|27188.5|27178.7|0
1601065500000|2020-09-25 20:25:00|27190.3|27180.5|27194.8|27185|27195.6|27185.8|27189.6|27179.8|0
1601065800000|2020-09-25 20:30:00|27177.6|27172.8|27188.6|27183.8|27192.6|27187.8|27177.6|27172.8|134
1601066100000|2020-09-25 20:35:00|27185.6|27180.8|27184.6|27179.8|27193.6|27188.8|27176.6|27171.8|133
1601066400000|2020-09-25 20:40:00|27182.6|27177.8|27162.6|27157.8|27186.6|27181.8|27162.6|27157.8|117
1601066700000|2020-09-25 20:45:00|27163.6|27158.8|27167.6|27162.8|27168.6|27163.8|27158.6|27153.8|75
1601067000000|2020-09-25 20:50:00|27168.6|27163.8|27166.6|27161.8|27178.6|27173.8|27166.6|27161.8|75
1601067300000|2020-09-25 20:55:00|27165.6|27160.8|27156.5|27146.7|27167.6|27162.8|27145.6|27140.8|96
1601244000000|2020-09-27 22:00:00|27222.6|27217.8|27232.6|27227.8|27244.1|27239.3|27212.6|27207.8|410
1601244300000|2020-09-27 22:05:00|27233.1|27228.3|27242.1|27237.3|27243.1|27238.3|27231.1|27226.3|90
1601244600000|2020-09-27 22:10:00|27242.6|27237.8|27249.6|27244.8|27253.6|27248.8|27241.6|27236.8|184
1601244900000|2020-09-27 22:15:00|27250.1|27245.3|27250.6|27245.8|27255.1|27250.3|27249.1|27244.3|61
1601245200000|2020-09-27 22:20:00|27250.1|27245.3|27250.6|27245.8|27256.1|27251.3|27249.6|27244.8|102
1601245500000|2020-09-27 22:25:00|27251.1|27246.3|27248.6|27243.8|27255.1|27250.3|27243.6|27238.8|109
1601245800000|2020-09-27 22:30:00|27249.1|27244.3|27250.6|27245.8|27254.6|27249.8|27246.6|27241.8|107
1601246100000|2020-09-27 22:35:00|27251.1|27246.3|27249.1|27244.3|27252.1|27247.3|27242.6|27237.8|102
1601246400000|2020-09-27 22:40:00|27248.6|27243.8|27265.1|27260.3|27268.6|27263.8|27245.1|27240.3|232
1601246700000|2020-09-27 22:45:00|27265.6|27260.8|27268.1|27263.3|27269.1|27264.3|27262.6|27257.8|136
1601247000000|2020-09-27 22:50:00|27268.6|27263.8|27275.1|27270.3|27276.6|27271.8|27267.1|27262.3|197
1601247300000|2020-09-27 22:55:00|27275.6|27270.8|27267.1|27262.3|27276.6|27271.8|27267.1|27262.3|54
1601247600000|2020-09-27 23:00:00|27267.6|27262.8|27266.1|27261.3|27274.6|27269.8|27263.1|27258.3|199
1601247900000|2020-09-27 23:05:00|27265.6|27260.8|27267.1|27262.3|27268.6|27263.8|27262.6|27257.8|64
1601248200000|2020-09-27 23:10:00|27266.6|27261.8|27261.6|27256.8|27266.6|27261.8|27258.1|27253.3|127
1601248500000|2020-09-27 23:15:00|27261.1|27256.3|27260.1|27255.3|27263.1|27258.3|27255.1|27250.3|74
1601248800000|2020-09-27 23:20:00|27260.6|27255.8|27254.1|27249.3|27260.6|27255.8|27245.6|27240.8|105
1601249100000|2020-09-27 23:25:00|27254.6|27249.8|27253.6|27248.8|27257.1|27252.3|27249.6|27244.8|102
1601249400000|2020-09-27 23:30:00|27254.1|27249.3|27251.6|27246.8|27254.1|27249.3|27244.6|27239.8|251
1601249700000|2020-09-27 23:35:00|27252.1|27247.3|27264.1|27259.3|27267.6|27262.8|27246.1|27241.3|111
1601250000000|2020-09-27 23:40:00|27265.1|27260.3|27261.6|27256.8|27273.1|27268.3|27257.6|27252.8|273
1601250300000|2020-09-27 23:45:00|27260.1|27255.3|27266.6|27261.8|27267.6|27262.8|27257.6|27252.8|61
1601250600000|2020-09-27 23:50:00|27267.1|27262.3|27262.6|27257.8|27269.6|27264.8|27262.6|27257.8|107
1601250900000|2020-09-27 23:55:00|27263.1|27258.3|27251.6|27246.8|27267.1|27262.3|27250.6|27245.8|91
1601251200000|2020-09-28 00:00:00|27252.1|27247.3|27250.6|27245.8|27263.6|27258.8|27249.6|27244.8|156
1601251500000|2020-09-28 00:05:00|27252.6|27247.8|27244.6|27239.8|27255.1|27250.3|27242.1|27237.3|110
1601251800000|2020-09-28 00:10:00|27245.1|27240.3|27225.1|27220.3|27267.6|27262.8|27222.1|27217.3|481
1601252100000|2020-09-28 00:15:00|27224.6|27219.8|27232.6|27227.8|27248.6|27243.8|27223.6|27218.8|212
1601252400000|2020-09-28 00:20:00|27232.1|27227.3|27243.6|27238.8|27247.6|27242.8|27225.6|27220.8|154
1601252700000|2020-09-28 00:25:00|27244.1|27239.3|27248.1|27243.3|27252.6|27247.8|27239.1|27234.3|112
1601253000000|2020-09-28 00:30:00|27247.6|27242.8|27245.6|27240.8|27250.1|27245.3|27235.6|27230.8|93
1601253300000|2020-09-28 00:35:00|27245.1|27240.3|27250.6|27245.8|27255.1|27250.3|27237.1|27232.3|398
1601253600000|2020-09-28 00:40:00|27250.1|27245.3|27274.6|27269.8|27275.1|27270.3|27246.1|27241.3|270
1601253900000|2020-09-28 00:45:00|27274.1|27269.3|27254.6|27249.8|27274.6|27269.8|27254.6|27249.8|123
1601254200000|2020-09-28 00:50:00|27254.1|27249.3|27246.1|27241.3|27266.1|27261.3|27241.6|27236.8|185
1601254500000|2020-09-28 00:55:00|27247.1|27242.3|27229.6|27224.8|27252.6|27247.8|27227.1|27222.3|141
1601254800000|2020-09-28 01:00:00|27230.1|27225.3|27235.6|27230.8|27246.1|27241.3|27223.1|27218.3|279
1601255100000|2020-09-28 01:05:00|27235.1|27230.3|27262.6|27257.8|27265.1|27260.3|27229.1|27224.3|283
1601255400000|2020-09-28 01:10:00|27263.1|27258.3|27257.6|27252.8|27269.6|27264.8|27256.6|27251.8|123
1601255700000|2020-09-28 01:15:00|27258.6|27253.8|27277.6|27272.8|27281.1|27276.3|27258.1|27253.3|330
1601256000000|2020-09-28 01:20:00|27279.1|27274.3|27275.1|27270.3|27279.6|27274.8|27271.6|27266.8|142
1601256300000|2020-09-28 01:25:00|27274.6|27269.8|27277.6|27272.8|27282.6|27277.8|27269.6|27264.8|138
1601256600000|2020-09-28 01:30:00|27278.1|27273.3|27259.6|27254.8|27283.6|27278.8|27256.6|27251.8|206
1601256900000|2020-09-28 01:35:00|27260.1|27255.3|27269.6|27264.8|27271.1|27266.3|27254.6|27249.8|123
1601257200000|2020-09-28 01:40:00|27269.1|27264.3|27274.1|27269.3|27281.6|27276.8|27263.1|27258.3|387
1601257500000|2020-09-28 01:45:00|27274.6|27269.8|27288.1|27283.3|27290.1|27285.3|27273.6|27268.8|223
1601257800000|2020-09-28 01:50:00|27288.6|27283.8|27292.1|27287.3|27302.6|27297.8|27287.6|27282.8|309
1601258100000|2020-09-28 01:55:00|27292.6|27287.8|27295.6|27290.8|27302.6|27297.8|27288.6|27283.8|241
1601258400000|2020-09-28 02:00:00|27296.1|27291.3|27293.6|27288.8|27299.6|27294.8|27291.6|27286.8|202
1601258700000|2020-09-28 02:05:00|27294.1|27289.3|27297.6|27292.8|27303.6|27298.8|27293.6|27288.8|213
1601259000000|2020-09-28 02:10:00|27298.1|27293.3|27292.6|27287.8|27302.1|27297.3|27292.1|27287.3|63
1601259300000|2020-09-28 02:15:00|27293.1|27288.3|27302.6|27297.8|27305.1|27300.3|27292.1|27287.3|187
1601259600000|2020-09-28 02:20:00|27301.6|27296.8|27300.6|27295.8|27302.6|27297.8|27296.1|27291.3|152
1601259900000|2020-09-28 02:25:00|27300.1|27295.3|27291.6|27286.8|27304.1|27299.3|27287.6|27282.8|344
1601260200000|2020-09-28 02:30:00|27291.1|27286.3|27285.6|27280.8|27295.1|27290.3|27285.6|27280.8|133
1601260500000|2020-09-28 02:35:00|27285.1|27280.3|27284.6|27279.8|27291.1|27286.3|27281.6|27276.8|138
1601260800000|2020-09-28 02:40:00|27284.1|27279.3|27281.1|27276.3|27284.1|27279.3|27278.1|27273.3|111
1601261100000|2020-09-28 02:45:00|27281.6|27276.8|27285.6|27280.8|27289.6|27284.8|27280.6|27275.8|62
1601261400000|2020-09-28 02:50:00|27285.1|27280.3|27280.6|27275.8|27285.6|27280.8|27272.1|27267.3|122
1601261700000|2020-09-28 02:55:00|27280.1|27275.3|27275.1|27270.3|27286.1|27281.3|27272.6|27267.8|194
1601262000000|2020-09-28 03:00:00|27274.6|27269.8|27275.6|27270.8|27281.6|27276.8|27274.6|27269.8|103
1601262300000|2020-09-28 03:05:00|27275.1|27270.3|27274.1|27269.3|27276.1|27271.3|27269.6|27264.8|90
1601262600000|2020-09-28 03:10:00|27274.6|27269.8|27278.1|27273.3|27278.6|27273.8|27264.1|27259.3|222
1601262900000|2020-09-28 03:15:00|27278.6|27273.8|27281.6|27276.8|27286.6|27281.8|27277.6|27272.8|199
1601263200000|2020-09-28 03:20:00|27281.1|27276.3|27276.1|27271.3|27284.6|27279.8|27270.1|27265.3|123
1601263500000|2020-09-28 03:25:00|27275.6|27270.8|27274.1|27269.3|27280.6|27275.8|27273.6|27268.8|66
1601263800000|2020-09-28 03:30:00|27273.6|27268.8|27284.6|27279.8|27287.6|27282.8|27271.6|27266.8|85
1601264100000|2020-09-28 03:35:00|27279.6|27274.8|27277.6|27272.8|27291.1|27286.3|27276.6|27271.8|255
1601264400000|2020-09-28 03:40:00|27278.1|27273.3|27291.1|27286.3|27291.6|27286.8|27277.6|27272.8|60
1601264700000|2020-09-28 03:45:00|27291.6|27286.8|27300.6|27295.8|27303.1|27298.3|27290.6|27285.8|145
1601265000000|2020-09-28 03:50:00|27300.1|27295.3|27301.6|27296.8|27309.1|27304.3|27299.1|27294.3|213
1601265300000|2020-09-28 03:55:00|27301.1|27296.3|27300.1|27295.3|27304.1|27299.3|27300.1|27295.3|93
1601265600000|2020-09-28 04:00:00|27300.6|27295.8|27301.6|27296.8|27304.6|27299.8|27299.6|27294.8|79
1601265900000|2020-09-28 04:05:00|27302.1|27297.3|27306.6|27301.8|27310.6|27305.8|27302.1|27297.3|146
1601266200000|2020-09-28 04:10:00|27307.1|27302.3|27311.6|27306.8|27314.6|27309.8|27306.6|27301.8|120
1601266500000|2020-09-28 04:15:00|27311.1|27306.3|27312.1|27307.3|27314.6|27309.8|27302.1|27297.3|242
1601266800000|2020-09-28 04:20:00|27312.6|27307.8|27317.6|27312.8|27318.6|27313.8|27311.6|27306.8|79
1601267100000|2020-09-28 04:25:00|27318.1|27313.3|27317.6|27312.8|27318.6|27313.8|27312.1|27307.3|76
1601267400000|2020-09-28 04:30:00|27317.1|27312.3|27302.6|27297.8|27317.1|27312.3|27298.6|27293.8|242
1601267700000|2020-09-28 04:35:00|27302.1|27297.3|27296.1|27291.3|27302.6|27297.8|27291.6|27286.8|155
1601268000000|2020-09-28 04:40:00|27295.6|27290.8|27302.6|27297.8|27303.1|27298.3|27295.1|27290.3|42
1601268300000|2020-09-28 04:45:00|27303.1|27298.3|27310.1|27305.3|27313.1|27308.3|27302.6|27297.8|59
1601268600000|2020-09-28 04:50:00|27309.6|27304.8|27312.6|27307.8|27315.6|27310.8|27304.1|27299.3|76
1601268900000|2020-09-28 04:55:00|27312.1|27307.3|27312.1|27307.3|27316.1|27311.3|27309.1|27304.3|85
1601269200000|2020-09-28 05:00:00|27311.6|27306.8|27312.6|27307.8|27319.6|27314.8|27311.6|27306.8|108
1601269500000|2020-09-28 05:05:00|27312.1|27307.3|27319.6|27314.8|27323.1|27318.3|27312.1|27307.3|139
1601269800000|2020-09-28 05:10:00|27319.1|27314.3|27324.6|27319.8|27324.6|27319.8|27317.6|27312.8|110
1601270100000|2020-09-28 05:15:00|27324.1|27319.3|27323.1|27318.3|27330.6|27325.8|27321.6|27316.8|166
1601270400000|2020-09-28 05:20:00|27323.6|27318.8|27342.1|27337.3|27344.6|27339.8|27323.6|27318.8|243
1601270700000|2020-09-28 05:25:00|27341.6|27336.8|27341.6|27336.8|27344.6|27339.8|27336.6|27331.8|280
1601271000000|2020-09-28 05:30:00|27341.1|27336.3|27341.1|27336.3|27343.1|27338.3|27335.1|27330.3|141
1601271300000|2020-09-28 05:35:00|27341.6|27336.8|27335.6|27330.8|27342.6|27337.8|27334.6|27329.8|99
1601271600000|2020-09-28 05:40:00|27336.1|27331.3|27347.6|27342.8|27348.1|27343.3|27332.6|27327.8|161
1601271900000|2020-09-28 05:45:00|27347.1|27342.3|27358.6|27353.8|27360.1|27355.3|27344.1|27339.3|303
1601272200000|2020-09-28 05:50:00|27359.1|27354.3|27368.6|27363.8|27370.1|27365.3|27357.1|27352.3|194
1601272500000|2020-09-28 05:55:00|27369.1|27364.3|27394.6|27389.8|27396.1|27391.3|27367.6|27362.8|399
1601272800000|2020-09-28 06:00:00|27394.1|27389.3|27389|27385.4|27395.5|27391.9|27381|27377.4|486
1601273100000|2020-09-28 06:05:00|27390|27386.4|27379|27375.4|27390.5|27386.9|27373|27369.4|303
1601273400000|2020-09-28 06:10:00|27379.5|27375.9|27384.5|27380.9|27388|27384.4|27374|27370.4|165
1601273700000|2020-09-28 06:15:00|27385|27381.4|27391|27387.4|27398|27394.4|27383|27379.4|201
1601274000000|2020-09-28 06:20:00|27391.5|27387.9|27409|27405.4|27411|27407.4|27391.5|27387.9|239
1601274300000|2020-09-28 06:25:00|27409.5|27405.9|27417.5|27413.9|27419.5|27415.9|27405.5|27401.9|229
1601274600000|2020-09-28 06:30:00|27418.5|27414.9|27390|27386.4|27421.5|27417.9|27387.5|27383.9|317
1601274900000|2020-09-28 06:35:00|27389.5|27385.9|27385|27381.4|27390|27386.4|27377.5|27373.9|236
1601275200000|2020-09-28 06:40:00|27384.5|27380.9|27382.5|27378.9|27386|27382.4|27378|27374.4|136
1601275500000|2020-09-28 06:45:00|27382|27378.4|27398|27394.4|27402|27398.4|27377|27373.4|247
1601275800000|2020-09-28 06:50:00|27397.5|27393.9|27394.5|27390.9|27401|27397.4|27391.5|27387.9|199
1601276100000|2020-09-28 06:55:00|27394|27390.4|27370|27366.4|27396.5|27392.9|27369.5|27365.9|279
1601276400000|2020-09-28 07:00:00|27369|27365.4|27374.5|27370.9|27385|27381.4|27368.5|27364.9|840
1601276700000|2020-09-28 07:05:00|27375.5|27371.9|27337|27333.4|27379.5|27375.9|27335.5|27331.9|740
1601277000000|2020-09-28 07:10:00|27337.5|27333.9|27363.5|27359.9|27372|27368.4|27337.5|27333.9|667
1601277300000|2020-09-28 07:15:00|27363|27359.4|27367|27363.4|27381|27377.4|27355.5|27351.9|571
1601277600000|2020-09-28 07:20:00|27367.5|27363.9|27386|27382.4|27390|27386.4|27355|27351.4|374
1601277900000|2020-09-28 07:25:00|27386.5|27382.9|27405|27401.4|27415.5|27411.9|27381|27377.4|449
1601278200000|2020-09-28 07:30:00|27404.5|27400.9|27405|27401.4|27418|27414.4|27399|27395.4|356
1601278500000|2020-09-28 07:35:00|27405.5|27401.9|27412|27408.4|27415|27411.4|27404|27400.4|227
1601278800000|2020-09-28 07:40:00|27412.5|27408.9|27409|27405.4|27421.5|27417.9|27406|27402.4|207
1601279100000|2020-09-28 07:45:00|27408.5|27404.9|27409.5|27405.9|27414.5|27410.9|27406|27402.4|146
1601279400000|2020-09-28 07:50:00|27410.5|27406.9|27436|27432.4|27439|27435.4|27408|27404.4|482
1601279700000|2020-09-28 07:55:00|27435.5|27431.9|27404|27400.4|27436|27432.4|27399.5|27395.9|335
1601280000000|2020-09-28 08:00:00|27401|27397.4|27366.5|27362.9|27402|27398.4|27365|27361.4|479
1601280300000|2020-09-28 08:05:00|27367|27363.4|27432|27428.4|27435.5|27431.9|27366|27362.4|594
1601280600000|2020-09-28 08:10:00|27431.5|27427.9|27415|27411.4|27441|27437.4|27411.5|27407.9|419
1601280900000|2020-09-28 08:15:00|27415.5|27411.9|27419|27415.4|27425.5|27421.9|27413|27409.4|336
1601281200000|2020-09-28 08:20:00|27418.5|27414.9|27409|27405.4|27421.5|27417.9|27407|27403.4|244
1601281500000|2020-09-28 08:25:00|27408.5|27404.9|27414|27410.4|27429|27425.4|27404|27400.4|293
1601281800000|2020-09-28 08:30:00|27417|27413.4|27429.5|27425.9|27441|27437.4|27404|27400.4|399
1601282100000|2020-09-28 08:35:00|27429|27425.4|27425|27421.4|27429|27425.4|27416|27412.4|224
1601282400000|2020-09-28 08:40:00|27424.5|27420.9|27415|27411.4|27426|27422.4|27415|27411.4|143
1601282700000|2020-09-28 08:45:00|27414.5|27410.9|27402|27398.4|27422.5|27418.9|27395.5|27391.9|279
1601283000000|2020-09-28 08:50:00|27402.5|27398.9|27394.5|27390.9|27409|27405.4|27392|27388.4|239
1601283300000|2020-09-28 08:55:00|27395|27391.4|27391.5|27387.9|27400|27396.4|27385.5|27381.9|350
1601283600000|2020-09-28 09:00:00|27392|27388.4|27392|27388.4|27413|27409.4|27387|27383.4|306
1601283900000|2020-09-28 09:05:00|27391.5|27387.9|27405|27401.4|27408|27404.4|27389|27385.4|196
1601284200000|2020-09-28 09:10:00|27405.5|27401.9|27400|27396.4|27406|27402.4|27392|27388.4|249
1601284500000|2020-09-28 09:15:00|27400.5|27396.9|27398.5|27394.9|27404.5|27400.9|27394|27390.4|151
1601284800000|2020-09-28 09:20:00|27399.5|27395.9|27400.5|27396.9|27409|27405.4|27395.5|27391.9|149
1601285100000|2020-09-28 09:25:00|27401|27397.4|27409|27405.4|27411.5|27407.9|27395|27391.4|186
1601285400000|2020-09-28 09:30:00|27409.5|27405.9|27406|27402.4|27428.5|27424.9|27403.5|27399.9|377
1601285700000|2020-09-28 09:35:00|27406.5|27402.9|27410|27406.4|27413.5|27409.9|27392|27388.4|210
1601286000000|2020-09-28 09:40:00|27409.5|27405.9|27413|27409.4|27425|27421.4|27404.5|27400.9|249
1601286300000|2020-09-28 09:45:00|27413.5|27409.9|27425|27421.4|27425.5|27421.9|27404|27400.4|197
1601286600000|2020-09-28 09:50:00|27424.5|27420.9|27429|27425.4|27437.5|27433.9|27423|27419.4|268
1601286900000|2020-09-28 09:55:00|27428.5|27424.9|27430|27426.4|27432.5|27428.9|27416|27412.4|260
1601287200000|2020-09-28 10:00:00|27429.5|27425.9|27485.5|27481.9|27489.5|27485.9|27420|27416.4|957
1601287500000|2020-09-28 10:05:00|27488|27484.4|27516.5|27512.9|27520|27516.4|27480|27476.4|912
1601287800000|2020-09-28 10:10:00|27517|27513.4|27518|27514.4|27529.5|27525.9|27515.5|27511.9|997
1601288100000|2020-09-28 10:15:00|27517.5|27513.9|27549|27545.4|27556.5|27552.9|27510.5|27506.9|1005
1601288400000|2020-09-28 10:20:00|27548.5|27544.9|27536|27532.4|27562|27558.4|27527.5|27523.9|780
1601288700000|2020-09-28 10:25:00|27536.5|27532.9|27527|27523.4|27543|27539.4|27517|27513.4|466
1601289000000|2020-09-28 10:30:00|27526.5|27522.9|27533|27529.4|27542|27538.4|27517|27513.4|403
1601289300000|2020-09-28 10:35:00|27532.5|27528.9|27526|27522.4|27542|27538.4|27519.5|27515.9|340
1601289600000|2020-09-28 10:40:00|27526.5|27522.9|27515|27511.4|27544.5|27540.9|27514.5|27510.9|345
1601289900000|2020-09-28 10:45:00|27514.5|27510.9|27529|27525.4|27531|27527.4|27507|27503.4|374
1601290200000|2020-09-28 10:50:00|27529.5|27525.9|27539|27535.4|27545.5|27541.9|27529|27525.4|302
1601290500000|2020-09-28 10:55:00|27539.5|27535.9|27526.5|27522.9|27542.5|27538.9|27523.5|27519.9|246
1601290800000|2020-09-28 11:00:00|27524.5|27520.9|27518|27514.4|27537.5|27533.9|27512|27508.4|538
1601291100000|2020-09-28 11:05:00|27519|27515.4|27506|27502.4|27528|27524.4|27504|27500.4|299
1601291400000|2020-09-28 11:10:00|27505.5|27501.9|27517.5|27513.9|27519|27515.4|27505|27501.4|230
1601291700000|2020-09-28 11:15:00|27517|27513.4|27505|27501.4|27527|27523.4|27496.5|27492.9|265
1601292000000|2020-09-28 11:20:00|27504.5|27500.9|27508.5|27504.9|27515|27511.4|27500|27496.4|292
1601292300000|2020-09-28 11:25:00|27509|27505.4|27502|27498.4|27522|27518.4|27499.5|27495.9|243
1601292600000|2020-09-28 11:30:00|27501.5|27497.9|27533|27529.4|27536.5|27532.9|27501.5|27497.9|385
1601292900000|2020-09-28 11:35:00|27533.5|27529.9|27529.5|27525.9|27539.5|27535.9|27525.5|27521.9|239
1601293200000|2020-09-28 11:40:00|27528|27524.4|27534|27530.4|27540.5|27536.9|27523.5|27519.9|303
1601293500000|2020-09-28 11:45:00|27534.5|27530.9|27518.5|27514.9|27536|27532.4|27513|27509.4|285
1601293800000|2020-09-28 11:50:00|27519|27515.4|27513|27509.4|27525|27521.4|27509.5|27505.9|235
1601294100000|2020-09-28 11:55:00|27512.5|27508.9|27535|27531.4|27539.5|27535.9|27511.5|27507.9|290
1601294400000|2020-09-28 12:00:00|27534.5|27530.9|27529|27525.4|27540|27536.4|27523|27519.4|279
1601294700000|2020-09-28 12:05:00|27529.5|27525.9|27547|27543.4|27570|27566.4|27529.5|27525.9|671
1601295000000|2020-09-28 12:10:00|27546.5|27542.9|27546|27542.4|27551.5|27547.9|27539.5|27535.9|295
1601295300000|2020-09-28 12:15:00|27546.5|27542.9|27540|27536.4|27550.5|27546.9|27534|27530.4|251
1601295600000|2020-09-28 12:20:00|27539.5|27535.9|27550|27546.4|27554|27550.4|27536|27532.4|370
1601295900000|2020-09-28 12:25:00|27549|27545.4|27545|27541.4|27552.5|27548.9|27540|27536.4|278
1601296200000|2020-09-28 12:30:00|27544.5|27540.9|27544|27540.4|27557|27553.4|27537|27533.4|392
1601296500000|2020-09-28 12:35:00|27547|27543.4|27533|27529.4|27551|27547.4|27530|27526.4|275
1601296800000|2020-09-28 12:40:00|27533.5|27529.9|27556|27552.4|27557|27553.4|27531|27527.4|541
1601297100000|2020-09-28 12:45:00|27555.5|27551.9|27558.5|27554.9|27560|27556.4|27550|27546.4|251
1601297400000|2020-09-28 12:50:00|27558|27554.4|27551|27547.4|27564.5|27560.9|27550.5|27546.9|169
1601297700000|2020-09-28 12:55:00|27550.5|27546.9|27548|27544.4|27556|27552.4|27548|27544.4|116
1601298000000|2020-09-28 13:00:00|27546|27542.4|27540|27536.4|27555|27551.4|27535.5|27531.9|246
1601298300000|2020-09-28 13:05:00|27540.5|27536.9|27538.5|27534.9|27546|27542.4|27535.5|27531.9|205
1601298600000|2020-09-28 13:10:00|27538|27534.4|27531|27527.4|27550|27546.4|27527.5|27523.9|311
1601298900000|2020-09-28 13:15:00|27531.5|27527.9|27522|27518.4|27534.5|27530.9|27519.5|27515.9|317
1601299200000|2020-09-28 13:20:00|27521|27517.4|27521|27517.4|27538.5|27534.9|27520.5|27516.9|492
1601299500000|2020-09-28 13:25:00|27521.5|27517.9|27539|27535.4|27542|27538.4|27507.5|27503.9|771
1601299800000|2020-09-28 13:30:00|27538.4|27536|27606.9|27604.5|27608.4|27606|27535.9|27533.5|6775
1601300100000|2020-09-28 13:35:00|27608.4|27606|27550.9|27548.5|27636.9|27634.5|27538.4|27536|5157
1601300400000|2020-09-28 13:40:00|27551.9|27549.5|27513.4|27511|27597.9|27595.5|27508.9|27506.5|3452
1601300700000|2020-09-28 13:45:00|27512.9|27510.5|27527.4|27525|27564.9|27562.5|27507.9|27505.5|2994
1601301000000|2020-09-28 13:50:00|27528.4|27526|27496.4|27494|27537.4|27535|27491.4|27489|3272
1601301300000|2020-09-28 13:55:00|27495.9|27493.5|27539.9|27537.5|27540.9|27538.5|27482.9|27480.5|1861
1601301600000|2020-09-28 14:00:00|27540.4|27538|27546.9|27544.5|27549.9|27547.5|27505.9|27503.5|2442
1601301900000|2020-09-28 14:05:00|27547.4|27545|27528.9|27526.5|27556.9|27554.5|27511.4|27509|2435
1601302200000|2020-09-28 14:10:00|27529.4|27527|27605.4|27603|27606.4|27604|27529.4|27527|2440
1601302500000|2020-09-28 14:15:00|27604.9|27602.5|27635.4|27633|27647.9|27645.5|27604.9|27602.5|2261
1601302800000|2020-09-28 14:20:00|27635.9|27633.5|27675.9|27673.5|27687.9|27685.5|27628.9|27626.5|3125
1601303100000|2020-09-28 14:25:00|27675.4|27673|27651.4|27649|27702.4|27700|27650.4|27648|2552
1601303400000|2020-09-28 14:30:00|27652.9|27650.5|27688.4|27686|27695.4|27693|27651.9|27649.5|2878
1601303700000|2020-09-28 14:35:00|27688.9|27686.5|27649.2|27646.8|27695.9|27693.5|27646.7|27644.3|2149
1601304000000|2020-09-28 14:40:00|27650.2|27647.8|27666.7|27664.3|27689.7|27687.3|27639.2|27636.8|2291
1601304300000|2020-09-28 14:45:00|27666.2|27663.8|27614.2|27611.8|27679.2|27676.8|27606.2|27603.8|2610
1601304600000|2020-09-28 14:50:00|27613.7|27611.3|27603.7|27601.3|27629.7|27627.3|27580.2|27577.8|2094
1601304900000|2020-09-28 14:55:00|27604.2|27601.8|27609.7|27607.3|27623.7|27621.3|27590.7|27588.3|1893
1601305200000|2020-09-28 15:00:00|27610.7|27608.3|27610.2|27607.8|27635.7|27633.3|27600.7|27598.3|2097
1601305500000|2020-09-28 15:05:00|27609.7|27607.3|27637.2|27634.8|27638.7|27636.3|27601.2|27598.8|1333
1601305800000|2020-09-28 15:10:00|27636.7|27634.3|27635.7|27633.3|27645.7|27643.3|27617.2|27614.8|1673
1601306100000|2020-09-28 15:15:00|27636.2|27633.8|27638.2|27635.8|27645.2|27642.8|27613.2|27610.8|1254
1601306400000|2020-09-28 15:20:00|27637.2|27634.8|27650.2|27647.8|27652.7|27650.3|27599.7|27597.3|1750
1601306700000|2020-09-28 15:25:00|27650.7|27648.3|27633.7|27631.3|27659.2|27656.8|27606.7|27604.3|1555
1601307000000|2020-09-28 15:30:00|27634.7|27632.3|27644.7|27642.3|27662.7|27660.3|27619.7|27617.3|1747
1601307300000|2020-09-28 15:35:00|27645.7|27643.3|27687.2|27684.8|27688.7|27686.3|27635.2|27632.8|1360
1601307600000|2020-09-28 15:40:00|27687.7|27685.3|27676.7|27674.3|27687.7|27685.3|27653.7|27651.3|1230
1601307900000|2020-09-28 15:45:00|27677.2|27674.8|27666.2|27663.8|27688.2|27685.8|27654.2|27651.8|1317
1601308200000|2020-09-28 15:50:00|27667.7|27665.3|27663.7|27661.3|27672.2|27669.8|27650.2|27647.8|1010
1601308500000|2020-09-28 15:55:00|27664.2|27661.8|27655.2|27652.8|27667.2|27664.8|27628.2|27625.8|1700
1601308800000|2020-09-28 16:00:00|27655.7|27653.3|27647.2|27644.8|27658.7|27656.3|27629.2|27626.8|1377
1601309100000|2020-09-28 16:05:00|27646.7|27644.3|27664.7|27662.3|27666.7|27664.3|27643.2|27640.8|1063
1601309400000|2020-09-28 16:10:00|27665.2|27662.8|27673.2|27670.8|27673.7|27671.3|27649.7|27647.3|1167
1601309700000|2020-09-28 16:15:00|27673.7|27671.3|27633.2|27630.8|27678.2|27675.8|27622.7|27620.3|1263
1601310000000|2020-09-28 16:20:00|27633.7|27631.3|27644.7|27642.3|27649.2|27646.8|27627.2|27624.8|952
1601310300000|2020-09-28 16:25:00|27645.2|27642.8|27649.7|27647.3|27650.2|27647.8|27628.2|27625.8|927
1601310600000|2020-09-28 16:30:00|27650.2|27647.8|27658.7|27656.3|27662.2|27659.8|27631.7|27629.3|1125
1601310900000|2020-09-28 16:35:00|27658.2|27655.8|27669.2|27666.8|27669.2|27666.8|27651.7|27649.3|1265
1601311200000|2020-09-28 16:40:00|27670.1|27667.7|27702.6|27700.2|27702.6|27700.2|27670.1|27667.7|1350
1601311500000|2020-09-28 16:45:00|27703.1|27700.7|27716.6|27714.2|27719.1|27716.7|27700.6|27698.2|1711
1601311800000|2020-09-28 16:50:00|27716.1|27713.7|27713.6|27711.2|27724.1|27721.7|27713.1|27710.7|876
1601312100000|2020-09-28 16:55:00|27714.1|27711.7|27704.6|27702.2|27716.1|27713.7|27700.1|27697.7|987
1601312400000|2020-09-28 17:00:00|27704.1|27701.7|27685.6|27683.2|27709.6|27707.2|27683.1|27680.7|1048
1601312700000|2020-09-28 17:05:00|27686.1|27683.7|27669.1|27666.7|27688.1|27685.7|27663.1|27660.7|1147
1601313000000|2020-09-28 17:10:00|27668.6|27666.2|27680.6|27678.2|27681.1|27678.7|27666.1|27663.7|917
1601313300000|2020-09-28 17:15:00|27681.1|27678.7|27680.6|27678.2|27694.1|27691.7|27675.1|27672.7|684
1601313600000|2020-09-28 17:20:00|27681.1|27678.7|27695.1|27692.7|27701.1|27698.7|27678.1|27675.7|808
1601313900000|2020-09-28 17:25:00|27695.6|27693.2|27675.1|27672.7|27702.1|27699.7|27675.1|27672.7|652
1601314200000|2020-09-28 17:30:00|27675.6|27673.2|27708.6|27706.2|27709.6|27707.2|27675.6|27673.2|897
1601314500000|2020-09-28 17:35:00|27709.1|27706.7|27703.6|27701.2|27715.1|27712.7|27699.1|27696.7|610
1601314800000|2020-09-28 17:40:00|27704.1|27701.7|27683.6|27681.2|27704.1|27701.7|27682.1|27679.7|550
1601315100000|2020-09-28 17:45:00|27684.1|27681.7|27695.6|27693.2|27696.6|27694.2|27680.1|27677.7|694
1601315400000|2020-09-28 17:50:00|27696.1|27693.7|27696.6|27694.2|27704.1|27701.7|27688.1|27685.7|683
1601315700000|2020-09-28 17:55:00|27696.1|27693.7|27689.1|27686.7|27709.1|27706.7|27688.1|27685.7|858
1601316000000|2020-09-28 18:00:00|27689.6|27687.2|27664.6|27662.2|27694.1|27691.7|27660.1|27657.7|1729
1601316300000|2020-09-28 18:05:00|27664.1|27661.7|27671.1|27668.7|27677.1|27674.7|27663.6|27661.2|787
1601316600000|2020-09-28 18:10:00|27671.6|27669.2|27684.6|27682.2|27697.1|27694.7|27669.1|27666.7|639
1601316900000|2020-09-28 18:15:00|27685.6|27683.2|27694.6|27692.2|27702.6|27700.2|27685.6|27683.2|606
1601317200000|2020-09-28 18:20:00|27694.1|27691.7|27662.1|27659.7|27695.6|27693.2|27660.1|27657.7|907
1601317500000|2020-09-28 18:25:00|27662.6|27660.2|27676.6|27674.2|27683.6|27681.2|27658.6|27656.2|719
1601317800000|2020-09-28 18:30:00|27676.1|27673.7|27689.1|27686.7|27698.1|27695.7|27675.6|27673.2|672
1601318100000|2020-09-28 18:35:00|27688.6|27686.2|27707.1|27704.7|27707.6|27705.2|27673.6|27671.2|655
1601318400000|2020-09-28 18:40:00|27707.6|27705.2|27702.1|27699.7|27713.6|27711.2|27690.1|27687.7|889
1601318700000|2020-09-28 18:45:00|27702.6|27700.2|27696.1|27693.7|27712.1|27709.7|27690.6|27688.2|2281
1601319000000|2020-09-28 18:50:00|27696.6|27694.2|27685.6|27683.2|27705.1|27702.7|27683.1|27680.7|818
1601319300000|2020-09-28 18:55:00|27685.1|27682.7|27680.1|27677.7|27690.6|27688.2|27676.6|27674.2|796
1601319600000|2020-09-28 19:00:00|27680.6|27678.2|27653.6|27651.2|27683.1|27680.7|27631.6|27629.2|1673
1601319900000|2020-09-28 19:05:00|27653.1|27650.7|27626.1|27623.7|27666.6|27664.2|27620.6|27618.2|1155
1601320200000|2020-09-28 19:10:00|27626.6|27624.2|27644.1|27641.7|27647.1|27644.7|27614.1|27611.7|1160
1601320500000|2020-09-28 19:15:00|27643.6|27641.2|27635.6|27633.2|27663.6|27661.2|27622.1|27619.7|1767
1601320800000|2020-09-28 19:20:00|27636.9|27634.5|27628.4|27626|27649.4|27647|27621.4|27619|849
1601321100000|2020-09-28 19:25:00|27628.9|27626.5|27657.4|27655|27658.4|27656|27628.4|27626|922
1601321400000|2020-09-28 19:30:00|27657.9|27655.5|27597.9|27595.5|27658.4|27656|27581.4|27579|2469
1601321700000|2020-09-28 19:35:00|27599.9|27597.5|27599.9|27597.5|27611.4|27609|27584.4|27582|1459
1601322000000|2020-09-28 19:40:00|27599.4|27597|27627.4|27625|27633.4|27631|27589.9|27587.5|1484
1601322300000|2020-09-28 19:45:00|27624.4|27622|27580.9|27578.5|27628.9|27626.5|27575.9|27573.5|1777
1601322600000|2020-09-28 19:50:00|27580.4|27578|27593.4|27591|27599.9|27597.5|27558.9|27556.5|3356
1601322900000|2020-09-28 19:55:00|27593.9|27591.5|27599.9|27597.5|27601.4|27599|27550.9|27548.5|4583
1601323200000|2020-09-28 20:00:00|27601.1|27596.3|27605.6|27600.8|27620.6|27615.8|27581.6|27576.8|2106
1601323500000|2020-09-28 20:05:00|27606.1|27601.3|27603.1|27598.3|27612.1|27607.3|27599.1|27594.3|667
1601323800000|2020-09-28 20:10:00|27603.6|27598.8|27614.8|27605|27617.8|27609.3|27595.6|27590.8|893
1601324100000|2020-09-28 20:15:00|27614.5|27604.7|27614.7|27604.9|27615.5|27605.7|27611.1|27601.3|2
1601324400000|2020-09-28 20:20:00|27615.6|27605.8|27607.8|27598|27618.3|27608.5|27607.8|27598|0
1601324700000|2020-09-28 20:25:00|27607.7|27597.9|27604.7|27594.9|27607.7|27597.9|27602.5|27592.7|0
1601325000000|2020-09-28 20:30:00|27612.1|27602.3|27633.1|27628.3|27635.1|27630.3|27612.1|27602.3|152
1601325300000|2020-09-28 20:35:00|27635.1|27630.3|27641.1|27636.3|27642.1|27637.3|27625.1|27620.3|154
1601325600000|2020-09-28 20:40:00|27639.1|27634.3|27657.1|27652.3|27659.1|27654.3|27637.1|27632.3|125
1601325900000|2020-09-28 20:45:00|27658.1|27653.3|27648.1|27643.3|27658.1|27653.3|27640.1|27635.3|128
1601326200000|2020-09-28 20:50:00|27649.1|27644.3|27643.1|27638.3|27652.1|27647.3|27639.1|27634.3|86
1601326500000|2020-09-28 20:55:00|27638.1|27633.3|27639.3|27629.5|27640.7|27635.3|27625.1|27620.3|107
1601326800000|2020-09-28 21:00:00|27635.4|27625.6|27634.8|27625|27637.3|27627.5|27632.6|27622.8|0
1601327100000|2020-09-28 21:05:00|27636.3|27626.5|27638.4|27628.6|27638.4|27628.6|27634.4|27624.6|0
1601327400000|2020-09-28 21:10:00|27638.5|27628.7|27646.4|27636.6|27646.4|27636.6|27638.3|27628.5|0
1601327700000|2020-09-28 21:15:00|27646.2|27636.4|27646.8|27637|27647.1|27637.3|27644|27634.2|0
1601328000000|2020-09-28 21:20:00|27644.9|27635.1|27646.3|27636.5|27646.3|27636.5|27641.8|27632|0
1601328300000|2020-09-28 21:25:00|27646|27636.2|27646.2|27636.4|27646.6|27636.8|27646|27636.2|0
1601328600000|2020-09-28 21:30:00|27646.5|27636.7|27645.8|27636|27646.5|27636.7|27643.7|27633.9|0
1601328900000|2020-09-28 21:35:00|27644.3|27634.5|27643.6|27633.8|27645.6|27635.8|27643.6|27633.8|0
1601329200000|2020-09-28 21:40:00|27643.7|27633.9|27643.7|27633.9|27644.2|27634.4|27643.6|27633.8|0
1601329500000|2020-09-28 21:45:00|27643.6|27633.8|27645.8|27636|27645.9|27636.1|27643.6|27633.8|0
1601329800000|2020-09-28 21:50:00|27645.9|27636.1|27647.8|27638|27649.3|27639.5|27643.1|27633.3|0
1601330100000|2020-09-28 21:55:00|27648.1|27638.3|27651.7|27641.9|27651.7|27641.9|27646.3|27636.5|0
1601330400000|2020-09-28 22:00:00|27625.1|27620.3|27640.6|27635.8|27647.1|27642.3|27624.1|27619.3|227
1601330700000|2020-09-28 22:05:00|27641.1|27636.3|27639.6|27634.8|27646.6|27641.8|27635.6|27630.8|48
1601331000000|2020-09-28 22:10:00|27640.1|27635.3|27641.6|27636.8|27647.1|27642.3|27632.1|27627.3|61
1601331300000|2020-09-28 22:15:00|27642.1|27637.3|27654.6|27649.8|27655.6|27650.8|27641.6|27636.8|132
1601331600000|2020-09-28 22:20:00|27654.1|27649.3|27656.1|27651.3|27661.6|27656.8|27650.1|27645.3|92
1601331900000|2020-09-28 22:25:00|27655.6|27650.8|27657.6|27652.8|27659.6|27654.8|27652.6|27647.8|64
1601332200000|2020-09-28 22:30:00|27658.1|27653.3|27656.6|27651.8|27661.1|27656.3|27654.6|27649.8|59
1601332500000|2020-09-28 22:35:00|27657.1|27652.3|27667.1|27662.3|27674.6|27669.8|27655.1|27650.3|286
1601332800000|2020-09-28 22:40:00|27667.6|27662.8|27669.1|27664.3|27673.6|27668.8|27665.6|27660.8|82
1601333100000|2020-09-28 22:45:00|27668.6|27663.8|27657.1|27652.3|27669.1|27664.3|27655.6|27650.8|52
1601333400000|2020-09-28 22:50:00|27657.6|27652.8|27657.6|27652.8|27658.6|27653.8|27656.1|27651.3|22
1601333700000|2020-09-28 22:55:00|27658.6|27653.8|27663.1|27658.3|27664.1|27659.3|27655.6|27650.8|146
1601334000000|2020-09-28 23:00:00|27663.6|27658.8|27667.1|27662.3|27667.1|27662.3|27661.6|27656.8|57
1601334300000|2020-09-28 23:05:00|27667.6|27662.8|27665.1|27660.3|27668.6|27663.8|27664.1|27659.3|60
1601334600000|2020-09-28 23:10:00|27665.6|27660.8|27664.1|27659.3|27668.6|27663.8|27660.6|27655.8|168
1601334900000|2020-09-28 23:15:00|27664.6|27659.8|27673.1|27668.3|27673.1|27668.3|27664.1|27659.3|46
1601335200000|2020-09-28 23:20:00|27673.6|27668.8|27683.6|27678.8|27692.6|27687.8|27673.1|27668.3|259
1601335500000|2020-09-28 23:25:00|27684.1|27679.3|27679.6|27674.8|27684.1|27679.3|27678.1|27673.3|82
1601335800000|2020-09-28 23:30:00|27678.1|27673.3|27676.6|27671.8|27682.1|27677.3|27673.1|27668.3|254
1601336100000|2020-09-28 23:35:00|27677.6|27672.8|27673.1|27668.3|27681.1|27676.3|27672.6|27667.8|71
1601336400000|2020-09-28 23:40:00|27673.6|27668.8|27678.1|27673.3|27679.1|27674.3|27670.6|27665.8|78
1601336700000|2020-09-28 23:45:00|27678.6|27673.8|27680.1|27675.3|27682.1|27677.3|27674.6|27669.8|94
1601337000000|2020-09-28 23:50:00|27681.6|27676.8|27696.1|27691.3|27697.1|27692.3|27678.1|27673.3|220
1601337300000|2020-09-28 23:55:00|27695.1|27690.3|27688.6|27683.8|27696.1|27691.3|27680.6|27675.8|241
1601337600000|2020-09-29 00:00:00|27689.1|27684.3|27672.1|27667.3|27689.1|27684.3|27663.1|27658.3|293
1601337900000|2020-09-29 00:05:00|27672.6|27667.8|27684.6|27679.8|27686.1|27681.3|27672.1|27667.3|118
1601338200000|2020-09-29 00:10:00|27685.1|27680.3|27696.1|27691.3|27696.1|27691.3|27685.1|27680.3|217
1601338500000|2020-09-29 00:15:00|27695.6|27690.8|27694.1|27689.3|27696.6|27691.8|27685.6|27680.8|196
1601338800000|2020-09-29 00:20:00|27693.6|27688.8|27683.6|27678.8|27694.6|27689.8|27680.6|27675.8|158
1601339100000|2020-09-29 00:25:00|27684.1|27679.3|27682.6|27677.8|27690.6|27685.8|27679.6|27674.8|128
1601339400000|2020-09-29 00:30:00|27682.1|27677.3|27681.1|27676.3|27689.1|27684.3|27679.6|27674.8|78
1601339700000|2020-09-29 00:35:00|27681.6|27676.8|27699.6|27694.8|27700.1|27695.3|27677.6|27672.8|138
1601340000000|2020-09-29 00:40:00|27699.1|27694.3|27694.1|27689.3|27700.1|27695.3|27692.1|27687.3|97
1601340300000|2020-09-29 00:45:00|27693.6|27688.8|27699.6|27694.8|27701.6|27696.8|27693.6|27688.8|125
1601340600000|2020-09-29 00:50:00|27700.1|27695.3|27692.1|27687.3|27702.6|27697.8|27691.6|27686.8|162
1601340900000|2020-09-29 00:55:00|27692.6|27687.8|27691.1|27686.3|27697.1|27692.3|27688.1|27683.3|168
1601341200000|2020-09-29 01:00:00|27690.6|27685.8|27699.1|27694.3|27703.1|27698.3|27687.6|27682.8|143
1601341500000|2020-09-29 01:05:00|27699.6|27694.8|27701.6|27696.8|27705.1|27700.3|27694.1|27689.3|217
1601341800000|2020-09-29 01:10:00|27701.1|27696.3|27681.1|27676.3|27703.1|27698.3|27678.1|27673.3|172
1601342100000|2020-09-29 01:15:00|27680.6|27675.8|27657.1|27652.3|27686.6|27681.8|27652.1|27647.3|225
1601342400000|2020-09-29 01:20:00|27656.6|27651.8|27664.1|27659.3|27674.1|27669.3|27656.1|27651.3|147
1601342700000|2020-09-29 01:25:00|27663.6|27658.8|27660.1|27655.3|27665.1|27660.3|27656.1|27651.3|95
1601343000000|2020-09-29 01:30:00|27659.6|27654.8|27655.1|27650.3|27665.6|27660.8|27647.6|27642.8|245
1601343300000|2020-09-29 01:35:00|27655.6|27650.8|27667.6|27662.8|27669.6|27664.8|27654.1|27649.3|188
1601343600000|2020-09-29 01:40:00|27668.1|27663.3|27657.1|27652.3|27669.1|27664.3|27653.1|27648.3|114
1601343900000|2020-09-29 01:45:00|27656.6|27651.8|27653.1|27648.3|27663.1|27658.3|27651.6|27646.8|119
1601344200000|2020-09-29 01:50:00|27652.6|27647.8|27663.1|27658.3|27665.6|27660.8|27652.6|27647.8|62
1601344500000|2020-09-29 01:55:00|27663.6|27658.8|27667.6|27662.8|27669.1|27664.3|27659.1|27654.3|219
1601344800000|2020-09-29 02:00:00|27668.1|27663.3|27661.1|27656.3|27672.1|27667.3|27657.1|27652.3|116
1601345100000|2020-09-29 02:05:00|27661.6|27656.8|27675.1|27670.3|27676.1|27671.3|27660.6|27655.8|205
1601345400000|2020-09-29 02:10:00|27674.6|27669.8|27688.1|27683.3|27691.6|27686.8|27674.1|27669.3|225
1601345700000|2020-09-29 02:15:00|27688.6|27683.8|27684.6|27679.8|27691.6|27686.8|27680.1|27675.3|191
1601346000000|2020-09-29 02:20:00|27685.1|27680.3|27682.6|27677.8|27685.1|27680.3|27679.1|27674.3|83
1601346300000|2020-09-29 02:25:00|27683.1|27678.3|27686.6|27681.8|27691.1|27686.3|27679.1|27674.3|145
1601346600000|2020-09-29 02:30:00|27687.1|27682.3|27677.1|27672.3|27687.6|27682.8|27675.6|27670.8|115
1601346900000|2020-09-29 02:35:00|27678.1|27673.3|27662.1|27657.3|27679.1|27674.3|27660.6|27655.8|205
1601347200000|2020-09-29 02:40:00|27662.6|27657.8|27669.1|27664.3|27675.1|27670.3|27662.1|27657.3|122
1601347500000|2020-09-29 02:45:00|27669.6|27664.8|27672.6|27667.8|27675.6|27670.8|27665.6|27660.8|84
1601347800000|2020-09-29 02:50:00|27673.1|27668.3|27674.1|27669.3|27679.6|27674.8|27669.1|27664.3|95
1601348100000|2020-09-29 02:55:00|27674.6|27669.8|27670.6|27665.8|27676.6|27671.8|27670.6|27665.8|50
1601348400000|2020-09-29 03:00:00|27671.1|27666.3|27673.1|27668.3|27678.1|27673.3|27671.1|27666.3|98
1601348700000|2020-09-29 03:05:00|27673.6|27668.8|27675.1|27670.3|27677.6|27672.8|27673.1|27668.3|73
1601349000000|2020-09-29 03:10:00|27676.1|27671.3|27683.6|27678.8|27684.6|27679.8|27674.1|27669.3|114
1601349300000|2020-09-29 03:15:00|27684.1|27679.3|27668.6|27663.8|27685.1|27680.3|27665.1|27660.3|155
1601349600000|2020-09-29 03:20:00|27669.1|27664.3|27669.6|27664.8|27672.6|27667.8|27665.1|27660.3|76
1601349900000|2020-09-29 03:25:00|27670.1|27665.3|27667.1|27662.3|27671.1|27666.3|27665.6|27660.8|57
1601350200000|2020-09-29 03:30:00|27667.6|27662.8|27668.6|27663.8|27671.1|27666.3|27659.1|27654.3|180
1601350500000|2020-09-29 03:35:00|27668.1|27663.3|27674.1|27669.3|27679.1|27674.3|27666.6|27661.8|113
1601350800000|2020-09-29 03:40:00|27673.6|27668.8|27681.6|27676.8|27686.1|27681.3|27671.1|27666.3|162
1601351100000|2020-09-29 03:45:00|27681.1|27676.3|27677.1|27672.3|27685.1|27680.3|27675.6|27670.8|98
1601351400000|2020-09-29 03:50:00|27677.6|27672.8|27675.1|27670.3|27681.1|27676.3|27666.1|27661.3|134
1601351700000|2020-09-29 03:55:00|27675.6|27670.8|27684.1|27679.3|27686.6|27681.8|27675.1|27670.3|67
1601352000000|2020-09-29 04:00:00|27684.6|27679.8|27684.6|27679.8|27690.6|27685.8|27682.6|27677.8|136
1601352300000|2020-09-29 04:05:00|27685.1|27680.3|27685.1|27680.3|27688.6|27683.8|27682.6|27677.8|78
1601352600000|2020-09-29 04:10:00|27685.6|27680.8|27703.1|27698.3|27703.1|27698.3|27683.6|27678.8|165
1601352900000|2020-09-29 04:15:00|27703.6|27698.8|27705.1|27700.3|27706.6|27701.8|27697.1|27692.3|171
1601353200000|2020-09-29 04:20:00|27704.6|27699.8|27701.1|27696.3|27706.1|27701.3|27699.1|27694.3|113
1601353500000|2020-09-29 04:25:00|27700.6|27695.8|27704.1|27699.3|27706.1|27701.3|27698.1|27693.3|65
1601353800000|2020-09-29 04:30:00|27704.6|27699.8|27699.1|27694.3|27706.1|27701.3|27691.1|27686.3|223
1601354100000|2020-09-29 04:35:00|27698.6|27693.8|27697.1|27692.3|27702.1|27697.3|27695.1|27690.3|66
1601354400000|2020-09-29 04:40:00|27696.6|27691.8|27695.6|27690.8|27699.1|27694.3|27693.1|27688.3|97
1601354700000|2020-09-29 04:45:00|27694.6|27689.8|27717.1|27712.3|27718.6|27713.8|27693.6|27688.8|294
1601355000000|2020-09-29 04:50:00|27717.6|27712.8|27715.1|27710.3|27723.6|27718.8|27713.6|27708.8|142
1601355300000|2020-09-29 04:55:00|27714.6|27709.8|27733.6|27728.8|27737.1|27732.3|27714.6|27709.8|342
1601355600000|2020-09-29 05:00:00|27734.1|27729.3|27739.1|27734.3|27745.1|27740.3|27724.6|27719.8|322
1601355900000|2020-09-29 05:05:00|27739.6|27734.8|27729.6|27724.8|27743.1|27738.3|27726.6|27721.8|176
1601356200000|2020-09-29 05:10:00|27729.1|27724.3|27724.1|27719.3|27733.1|27728.3|27722.1|27717.3|206
1601356500000|2020-09-29 05:15:00|27723.6|27718.8|27702.1|27697.3|27725.6|27720.8|27699.1|27694.3|366
1601356800000|2020-09-29 05:20:00|27702.6|27697.8|27696.6|27691.8|27708.1|27703.3|27690.1|27685.3|318
1601357100000|2020-09-29 05:25:00|27697.1|27692.3|27685.1|27680.3|27703.6|27698.8|27681.1|27676.3|394
1601357400000|2020-09-29 05:30:00|27684.6|27679.8|27675.6|27670.8|27688.1|27683.3|27663.1|27658.3|331
1601357700000|2020-09-29 05:35:00|27676.1|27671.3|27671.1|27666.3|27681.6|27676.8|27668.1|27663.3|215
1601358000000|2020-09-29 05:40:00|27672.1|27667.3|27659.1|27654.3|27673.1|27668.3|27652.6|27647.8|392
1601358300000|2020-09-29 05:45:00|27658.6|27653.8|27681.1|27676.3|27683.6|27678.8|27658.1|27653.3|284
1601358600000|2020-09-29 05:50:00|27681.6|27676.8|27687.1|27682.3|27688.1|27683.3|27677.1|27672.3|252
1601358900000|2020-09-29 05:55:00|27687.6|27682.8|27696.1|27691.3|27698.1|27693.3|27683.6|27678.8|158
1601359200000|2020-09-29 06:00:00|27695.5|27691.9|27682.5|27678.9|27702|27698.4|27679.5|27675.9|350
1601359500000|2020-09-29 06:05:00|27683|27679.4|27692.5|27688.9|27693.5|27689.9|27669.5|27665.9|291
1601359800000|2020-09-29 06:10:00|27693.5|27689.9|27669|27665.4|27696|27692.4|27668.5|27664.9|183
1601360100000|2020-09-29 06:15:00|27669.5|27665.9|27657.5|27653.9|27676.5|27672.9|27652.5|27648.9|295
1601360400000|2020-09-29 06:20:00|27657|27653.4|27647|27643.4|27657.5|27653.9|27633.5|27629.9|383
1601360700000|2020-09-29 06:25:00|27646.5|27642.9|27659.5|27655.9|27663.5|27659.9|27646.5|27642.9|194
1601361000000|2020-09-29 06:30:00|27658.5|27654.9|27639|27635.4|27659|27655.4|27637|27633.4|235
1601361300000|2020-09-29 06:35:00|27639.5|27635.9|27628.5|27624.9|27640.5|27636.9|27616|27612.4|579
1601361600000|2020-09-29 06:40:00|27628|27624.4|27622|27618.4|27628.5|27624.9|27612.5|27608.9|333
1601361900000|2020-09-29 06:45:00|27622.5|27618.9|27625.5|27621.9|27635.5|27631.9|27622|27618.4|249
1601362200000|2020-09-29 06:50:00|27626|27622.4|27635|27631.4|27640.5|27636.9|27620.5|27616.9|212
1601362500000|2020-09-29 06:55:00|27634.5|27630.9|27622|27618.4|27637.5|27633.9|27616|27612.4|199
1601362800000|2020-09-29 07:00:00|27620|27616.4|27600|27596.4|27631|27627.4|27592.5|27588.9|688
1601363100000|2020-09-29 07:05:00|27599.5|27595.9|27540.5|27536.9|27600.5|27596.9|27535.5|27531.9|900
1601363400000|2020-09-29 07:10:00|27541|27537.4|27520|27516.4|27542.5|27538.9|27519.5|27515.9|692
1601363700000|2020-09-29 07:15:00|27519.5|27515.9|27510.5|27506.9|27531|27527.4|27507.5|27503.9|707
1601364000000|2020-09-29 07:20:00|27510|27506.4|27552|27548.4|27558.5|27554.9|27509.5|27505.9|749
1601364300000|2020-09-29 07:25:00|27551.5|27547.9|27559.5|27555.9|27568.5|27564.9|27546|27542.4|416
1601364600000|2020-09-29 07:30:00|27559|27555.4|27550|27546.4|27563.5|27559.9|27542.5|27538.9|380
1601364900000|2020-09-29 07:35:00|27549.5|27545.9|27557.5|27553.9|27564|27560.4|27540.5|27536.9|229
1601365200000|2020-09-29 07:40:00|27558|27554.4|27543.5|27539.9|27561.5|27557.9|27542.5|27538.9|400
1601365500000|2020-09-29 07:45:00|27544|27540.4|27541.5|27537.9|27553|27549.4|27534.5|27530.9|391
1601365800000|2020-09-29 07:50:00|27542.5|27538.9|27529.5|27525.9|27544|27540.4|27524.5|27520.9|452
1601366100000|2020-09-29 07:55:00|27528.5|27524.9|27544.5|27540.9|27553.5|27549.9|27528|27524.4|365
1601366400000|2020-09-29 08:00:00|27545|27541.4|27486.5|27482.9|27545.5|27541.9|27484|27480.4|881
1601366700000|2020-09-29 08:05:00|27487.5|27483.9|27497.5|27493.9|27503.5|27499.9|27482.5|27478.9|616
1601367000000|2020-09-29 08:10:00|27497|27493.4|27516.5|27512.9|27517.5|27513.9|27496.5|27492.9|299
1601367300000|2020-09-29 08:15:00|27509.5|27505.9|27550|27546.4|27554|27550.4|27506|27502.4|971
1601367600000|2020-09-29 08:20:00|27550.5|27546.9|27571.5|27567.9|27571.5|27567.9|27550.5|27546.9|550
1601367900000|2020-09-29 08:25:00|27571|27567.4|27561.5|27557.9|27572.5|27568.9|27555.5|27551.9|369
1601368200000|2020-09-29 08:30:00|27561|27557.4|27577|27573.4|27587|27583.4|27559|27555.4|532
1601368500000|2020-09-29 08:35:00|27576.5|27572.9|27588.5|27584.9|27589|27585.4|27571|27567.4|228
1601368800000|2020-09-29 08:40:00|27588|27584.4|27579.5|27575.9|27598.5|27594.9|27563.5|27559.9|351
1601369100000|2020-09-29 08:45:00|27579|27575.4|27562.5|27558.9|27593.5|27589.9|27561|27557.4|450
1601369400000|2020-09-29 08:50:00|27563|27559.4|27559.5|27555.9|27567.5|27563.9|27552.5|27548.9|402
1601369700000|2020-09-29 08:55:00|27560|27556.4|27577.5|27573.9|27584|27580.4|27559|27555.4|234
1601370000000|2020-09-29 09:00:00|27577|27573.4|27581.5|27577.9|27583|27579.4|27564|27560.4|237
1601370300000|2020-09-29 09:05:00|27582|27578.4|27583.5|27579.9|27595|27591.4|27573.5|27569.9|212
1601370600000|2020-09-29 09:10:00|27584|27580.4|27572.5|27568.9|27589|27585.4|27567.5|27563.9|191
1601370900000|2020-09-29 09:15:00|27572|27568.4|27561.5|27557.9|27580.5|27576.9|27559|27555.4|167
1601371200000|2020-09-29 09:20:00|27561|27557.4|27557|27553.4|27562.5|27558.9|27549.5|27545.9|300
1601371500000|2020-09-29 09:25:00|27556.5|27552.9|27552.5|27548.9|27563|27559.4|27539.5|27535.9|306
1601371800000|2020-09-29 09:30:00|27552|27548.4|27548.5|27544.9|27553.5|27549.9|27528.5|27524.9|278
1601372100000|2020-09-29 09:35:00|27549|27545.4|27568.5|27564.9|27569|27565.4|27548.5|27544.9|226
1601372400000|2020-09-29 09:40:00|27569|27565.4|27579|27575.4|27581|27577.4|27567.5|27563.9|236
1601372700000|2020-09-29 09:45:00|27578.5|27574.9|27581|27577.4|27586|27582.4|27574.5|27570.9|267
1601373000000|2020-09-29 09:50:00|27580.5|27576.9|27584.5|27580.9|27589|27585.4|27575.5|27571.9|175
1601373300000|2020-09-29 09:55:00|27584|27580.4|27592.5|27588.9|27603.5|27599.9|27583|27579.4|267
1601373600000|2020-09-29 10:00:00|27592|27588.4|27593|27589.4|27596.5|27592.9|27575.5|27571.9|250
1601373900000|2020-09-29 10:05:00|27592.5|27588.9|27603.5|27599.9|27606.5|27602.9|27591.5|27587.9|172
1601374200000|2020-09-29 10:10:00|27603|27599.4|27607.5|27603.9|27615|27611.4|27601.5|27597.9|273
1601374500000|2020-09-29 10:15:00|27607|27603.4|27611.5|27607.9|27616|27612.4|27601|27597.4|213
1601374800000|2020-09-29 10:20:00|27612|27608.4|27615.5|27611.9|27616|27612.4|27605|27601.4|309
1601375100000|2020-09-29 10:25:00|27615|27611.4|27620.5|27616.9|27621|27617.4|27609.5|27605.9|184
1601375400000|2020-09-29 10:30:00|27619|27615.4|27609.5|27605.9|27623|27619.4|27609.5|27605.9|209
1601375700000|2020-09-29 10:35:00|27609|27605.4|27590|27586.4|27609.5|27605.9|27584.5|27580.9|363
1601376000000|2020-09-29 10:40:00|27589.5|27585.9|27580.5|27576.9|27600.5|27596.9|27579.5|27575.9|224
1601376300000|2020-09-29 10:45:00|27580|27576.4|27581.5|27577.9|27598.5|27594.9|27577.5|27573.9|274
1601376600000|2020-09-29 10:50:00|27582|27578.4|27584|27580.4|27593.5|27589.9|27577.5|27573.9|151
1601376900000|2020-09-29 10:55:00|27583.5|27579.9|27588.5|27584.9|27601|27597.4|27578.5|27574.9|222
1601377200000|2020-09-29 11:00:00|27588|27584.4|27604.5|27600.9|27612|27608.4|27588|27584.4|434
1601377500000|2020-09-29 11:05:00|27605|27601.4|27624|27620.4|27629|27625.4|27605|27601.4|272
1601377800000|2020-09-29 11:10:00|27624.5|27620.9|27622.5|27618.9|27630.5|27626.9|27621|27617.4|254
1601378100000|2020-09-29 11:15:00|27623|27619.4|27619.5|27615.9|27632.5|27628.9|27618.5|27614.9|219
1601378400000|2020-09-29 11:20:00|27618.5|27614.9|27600.5|27596.9|27620|27616.4|27597.5|27593.9|481
1601378700000|2020-09-29 11:25:00|27601|27597.4|27595.5|27591.9|27609.5|27605.9|27590.5|27586.9|226
1601379000000|2020-09-29 11:30:00|27595|27591.4|27586|27582.4|27596.5|27592.9|27572.5|27568.9|771
1601379300000|2020-09-29 11:35:00|27585.5|27581.9|27581.5|27577.9|27598|27594.4|27576.5|27572.9|290
1601379600000|2020-09-29 11:40:00|27582|27578.4|27584|27580.4|27591|27587.4|27577.5|27573.9|207
1601379900000|2020-09-29 11:45:00|27584.5|27580.9|27575.5|27571.9|27587.5|27583.9|27564.5|27560.9|225
1601380200000|2020-09-29 11:50:00|27576|27572.4|27567.5|27563.9|27589|27585.4|27564.5|27560.9|261
1601380500000|2020-09-29 11:55:00|27568|27564.4|27576.5|27572.9|27579|27575.4|27563.5|27559.9|172
1601380800000|2020-09-29 12:00:00|27577|27573.4|27557|27553.4|27578.5|27574.9|27553.5|27549.9|381
1601381100000|2020-09-29 12:05:00|27556.5|27552.9|27551|27547.4|27561|27557.4|27548.5|27544.9|244
1601381400000|2020-09-29 12:10:00|27550.5|27546.9|27555.5|27551.9|27557.5|27553.9|27540|27536.4|337
1601381700000|2020-09-29 12:15:00|27555|27551.4|27566|27562.4|27572|27568.4|27550|27546.4|321
1601382000000|2020-09-29 12:20:00|27565|27561.4|27583|27579.4|27584.5|27580.9|27563.5|27559.9|325
1601382300000|2020-09-29 12:25:00|27583.5|27579.9|27581.5|27577.9|27584|27580.4|27571|27567.4|278
1601382600000|2020-09-29 12:30:00|27581|27577.4|27584.5|27580.9|27593|27589.4|27578.5|27574.9|373
1601382900000|2020-09-29 12:35:00|27585|27581.4|27597.5|27593.9|27602|27598.4|27576.5|27572.9|359
1601383200000|2020-09-29 12:40:00|27597|27593.4|27578.5|27574.9|27599.5|27595.9|27575.5|27571.9|240
1601383500000|2020-09-29 12:45:00|27578|27574.4|27578.5|27574.9|27585.5|27581.9|27572.5|27568.9|179
1601383800000|2020-09-29 12:50:00|27577.5|27573.9|27589.5|27585.9|27590.5|27586.9|27574.5|27570.9|193
1601384100000|2020-09-29 12:55:00|27589|27585.4|27591.5|27587.9|27604.5|27600.9|27575.5|27571.9|381
1601384400000|2020-09-29 13:00:00|27590|27586.4|27580.5|27576.9|27601|27597.4|27570|27566.4|390
1601384700000|2020-09-29 13:05:00|27580|27576.4|27579.5|27575.9|27585.5|27581.9|27570|27566.4|202
1601385000000|2020-09-29 13:10:00|27580|27576.4|27570.5|27566.9|27581.5|27577.9|27568|27564.4|167
1601385300000|2020-09-29 13:15:00|27571|27567.4|27576.5|27572.9|27592.5|27588.9|27570.5|27566.9|246
1601385600000|2020-09-29 13:20:00|27576|27572.4|27573|27569.4|27581|27577.4|27569|27565.4|211
1601385900000|2020-09-29 13:25:00|27573.5|27569.9|27571.5|27567.9|27578.5|27574.9|27565.5|27561.9|419
1601386200000|2020-09-29 13:30:00|27570.9|27568.5|27548.9|27546.5|27578.4|27576|27529.9|27527.5|5252
1601386500000|2020-09-29 13:35:00|27548.4|27546|27548.4|27546|27559.9|27557.5|27535.4|27533|3123
1601386800000|2020-09-29 13:40:00|27549.4|27547|27513.9|27511.5|27561.4|27559|27490.4|27488|3673
1601387100000|2020-09-29 13:45:00|27513.4|27511|27559.9|27557.5|27582.4|27580|27510.4|27508|3619
1601387400000|2020-09-29 13:50:00|27559.4|27557|27539.9|27537.5|27562.4|27560|27501.9|27499.5|2909
1601387700000|2020-09-29 13:55:00|27540.9|27538.5|27534.9|27532.5|27568.4|27566|27518.4|27516|2137
1601388000000|2020-09-29 14:00:00|27534.4|27532|27590.4|27588|27591.4|27589|27513.4|27511|3408
1601388300000|2020-09-29 14:05:00|27589.9|27587.5|27568.9|27566.5|27607.4|27605|27551.9|27549.5|2676
1601388600000|2020-09-29 14:10:00|27567.5|27565.1|27578.5|27576.1|27587|27584.6|27564|27561.6|1667
1601388900000|2020-09-29 14:15:00|27578|27575.6|27584.5|27582.1|27599.5|27597.1|27574|27571.6|1681
1601389200000|2020-09-29 14:20:00|27584|27581.6|27596.5|27594.1|27600|27597.6|27563.5|27561.1|1887
1601389500000|2020-09-29 14:25:00|27597|27594.6|27580.5|27578.1|27608.5|27606.1|27571|27568.6|1986
1601389800000|2020-09-29 14:30:00|27580|27577.6|27543|27540.6|27590.5|27588.1|27537.5|27535.1|2626
1601390100000|2020-09-29 14:35:00|27543.5|27541.1|27496|27493.6|27544|27541.6|27486|27483.6|3028
1601390400000|2020-09-29 14:40:00|27496.5|27494.1|27496.5|27494.1|27506.5|27504.1|27480|27477.6|2174
1601390700000|2020-09-29 14:45:00|27495|27492.6|27466|27463.6|27495|27492.6|27438|27435.6|2972
1601391000000|2020-09-29 14:50:00|27464.5|27462.1|27465.5|27463.1|27493|27490.6|27448|27445.6|2929
1601391300000|2020-09-29 14:55:00|27465|27462.6|27455.5|27453.1|27476|27473.6|27452.5|27450.1|1689
1601391600000|2020-09-29 15:00:00|27454.5|27452.1|27427|27424.6|27472|27469.6|27415|27412.6|3192
1601391900000|2020-09-29 15:05:00|27428|27425.6|27417.5|27415.1|27449|27446.6|27415.5|27413.1|1752
1601392200000|2020-09-29 15:10:00|27418|27415.6|27410.5|27408.1|27438|27435.6|27407.5|27405.1|1936
1601392500000|2020-09-29 15:15:00|27410|27407.6|27433|27430.6|27443|27440.6|27410|27407.6|1825
1601392800000|2020-09-29 15:20:00|27432.5|27430.1|27456|27453.6|27470.5|27468.1|27427.5|27425.1|1528
1601393100000|2020-09-29 15:25:00|27455.5|27453.1|27434|27431.6|27465|27462.6|27434|27431.6|1566
1601393400000|2020-09-29 15:30:00|27434.5|27432.1|27442|27439.6|27452|27449.6|27429.5|27427.1|1407
1601393700000|2020-09-29 15:35:00|27441.5|27439.1|27460|27457.6|27469|27466.6|27439.5|27437.1|872
1601394000000|2020-09-29 15:40:00|27459.5|27457.1|27373|27370.6|27460|27457.6|27361|27358.6|2640
1601394300000|2020-09-29 15:45:00|27372.5|27370.1|27350|27347.6|27381|27378.6|27338|27335.6|1948
1601394600000|2020-09-29 15:50:00|27351|27348.6|27370|27367.6|27373|27370.6|27342|27339.6|1702
1601394900000|2020-09-29 15:55:00|27369.5|27367.1|27375|27372.6|27394|27391.6|27367|27364.6|1566
1601395200000|2020-09-29 16:00:00|27374.5|27372.1|27356|27353.6|27392.5|27390.1|27353|27350.6|1470
1601395500000|2020-09-29 16:05:00|27356.5|27354.1|27393|27390.6|27396|27393.6|27351.5|27349.1|1240
1601395800000|2020-09-29 16:10:00|27392.5|27390.1|27392|27389.6|27401|27398.6|27381.5|27379.1|1170
1601396100000|2020-09-29 16:15:00|27391.5|27389.1|27388|27385.6|27401|27398.6|27379|27376.6|1168
1601396400000|2020-09-29 16:20:00|27388.5|27386.1|27366|27363.6|27394|27391.6|27363.5|27361.1|968
1601396700000|2020-09-29 16:25:00|27366.5|27364.1|27394.5|27392.1|27401.5|27399.1|27363.5|27361.1|1006
1601397000000|2020-09-29 16:30:00|27395|27392.6|27384|27381.6|27398.5|27396.1|27380|27377.6|693
1601397300000|2020-09-29 16:35:00|27384.5|27382.1|27405.5|27403.1|27416.5|27414.1|27384|27381.6|1092
1601397600000|2020-09-29 16:40:00|27405.7|27403.3|27396.2|27393.8|27410.2|27407.8|27395.2|27392.8|686
1601397900000|2020-09-29 16:45:00|27395.7|27393.3|27413.7|27411.3|27417.2|27414.8|27387.7|27385.3|863
1601398200000|2020-09-29 16:50:00|27414.2|27411.8|27418.2|27415.8|27419.7|27417.3|27402.7|27400.3|708
1601398500000|2020-09-29 16:55:00|27418.7|27416.3|27429.2|27426.8|27435.2|27432.8|27413.2|27410.8|1047
1601398800000|2020-09-29 17:00:00|27428.7|27426.3|27415.2|27412.8|27430.7|27428.3|27406.2|27403.8|953
1601399100000|2020-09-29 17:05:00|27414.7|27412.3|27372.2|27369.8|27415.7|27413.3|27365.2|27362.8|1269
1601399400000|2020-09-29 17:10:00|27372.7|27370.3|27364.2|27361.8|27382.2|27379.8|27355.7|27353.3|1193
1601399700000|2020-09-29 17:15:00|27365.2|27362.8|27400.2|27397.8|27400.2|27397.8|27351.2|27348.8|1210
1601400000000|2020-09-29 17:20:00|27399.7|27397.3|27414.7|27412.3|27416.7|27414.3|27393.2|27390.8|884
1601400300000|2020-09-29 17:25:00|27414.2|27411.8|27440.7|27438.3|27443.2|27440.8|27409.7|27407.3|797
1601400600000|2020-09-29 17:30:00|27440.2|27437.8|27448.7|27446.3|27458.2|27455.8|27439.2|27436.8|1036
1601400900000|2020-09-29 17:35:00|27449.2|27446.8|27445.7|27443.3|27458.2|27455.8|27442.7|27440.3|782
1601401200000|2020-09-29 17:40:00|27446.2|27443.8|27448.2|27445.8|27456.2|27453.8|27442.7|27440.3|871
1601401500000|2020-09-29 17:45:00|27448.7|27446.3|27455.7|27453.3|27458.2|27455.8|27445.2|27442.8|614
1601401800000|2020-09-29 17:50:00|27456.2|27453.8|27517.2|27514.8|27521.2|27518.8|27455.7|27453.3|2085
1601402100000|2020-09-29 17:55:00|27518.2|27515.8|27505.2|27502.8|27521.7|27519.3|27500.2|27497.8|776
1601402400000|2020-09-29 18:00:00|27504.7|27502.3|27494.7|27492.3|27517.7|27515.3|27489.2|27486.8|900
1601402700000|2020-09-29 18:05:00|27495.2|27492.8|27493.2|27490.8|27500.2|27497.8|27482.2|27479.8|700
1601403000000|2020-09-29 18:10:00|27493.7|27491.3|27487.2|27484.8|27506.7|27504.3|27479.2|27476.8|803
1601403300000|2020-09-29 18:15:00|27488.2|27485.8|27522.2|27519.8|27526.2|27523.8|27483.7|27481.3|1242
1601403600000|2020-09-29 18:20:00|27521.7|27519.3|27507.7|27505.3|27527.2|27524.8|27502.7|27500.3|891
1601403900000|2020-09-29 18:25:00|27507.2|27504.8|27550.2|27547.8|27554.2|27551.8|27504.7|27502.3|1422
1601404200000|2020-09-29 18:30:00|27549.7|27547.3|27550.2|27547.8|27569.2|27566.8|27539.2|27536.8|1115
1601404500000|2020-09-29 18:35:00|27549.7|27547.3|27547.2|27544.8|27553.7|27551.3|27533.7|27531.3|958
1601404800000|2020-09-29 18:40:00|27547.7|27545.3|27552.2|27549.8|27558.2|27555.8|27536.2|27533.8|785
1601405100000|2020-09-29 18:45:00|27552.7|27550.3|27538.2|27535.8|27553.7|27551.3|27535.7|27533.3|710
1601405400000|2020-09-29 18:50:00|27538.7|27536.3|27528.7|27526.3|27553.2|27550.8|27520.2|27517.8|1072
1601405700000|2020-09-29 18:55:00|27529.2|27526.8|27522.7|27520.3|27538.7|27536.3|27520.7|27518.3|820
1601406000000|2020-09-29 19:00:00|27523.2|27520.8|27527.2|27524.8|27540.2|27537.8|27507.2|27504.8|1101
1601406300000|2020-09-29 19:05:00|27527.7|27525.3|27526.2|27523.8|27535.2|27532.8|27512.2|27509.8|781
1601406600000|2020-09-29 19:10:00|27526.7|27524.3|27531.7|27529.3|27538.7|27536.3|27518.2|27515.8|691
1601406900000|2020-09-29 19:15:00|27531.2|27528.8|27558.2|27555.8|27565.2|27562.8|27520.2|27517.8|1014
1601407200000|2020-09-29 19:20:00|27557.6|27555.2|27533.1|27530.7|27561.6|27559.2|27507.1|27504.7|1397
1601407500000|2020-09-29 19:25:00|27533.6|27531.2|27516.6|27514.2|27536.6|27534.2|27504.1|27501.7|1036
1601407800000|2020-09-29 19:30:00|27517.1|27514.7|27525.1|27522.7|27532.6|27530.2|27508.1|27505.7|1005
1601408100000|2020-09-29 19:35:00|27524.6|27522.2|27491.1|27488.7|27526.6|27524.2|27479.1|27476.7|1383
1601408400000|2020-09-29 19:40:00|27491.6|27489.2|27491.1|27488.7|27496.6|27494.2|27479.6|27477.2|1240
1601408700000|2020-09-29 19:45:00|27492.6|27490.2|27518.6|27516.2|27528.6|27526.2|27489.1|27486.7|1107
1601409000000|2020-09-29 19:50:00|27520.1|27517.7|27502.6|27500.2|27526.1|27523.7|27483.6|27481.2|1950
1601409300000|2020-09-29 19:55:00|27503.1|27500.7|27449.1|27446.7|27503.1|27500.7|27449.1|27446.7|4329
1601409600000|2020-09-29 20:00:00|27450.6|27448.2|27496.3|27491.5|27496.8|27492|27445.3|27440.5|1903
1601409900000|2020-09-29 20:05:00|27496.8|27492|27537.8|27533|27544.8|27540|27495.3|27490.5|857
1601410200000|2020-09-29 20:10:00|27539.3|27534.5|27536.4|27526.6|27560.8|27556|27525.8|27521|1023
1601410500000|2020-09-29 20:15:00|27536.5|27526.7|27528.5|27518.7|27537.2|27527.4|27527.2|27517.4|1
1601410800000|2020-09-29 20:20:00|27529.4|27519.6|27529.4|27519.6|27530.1|27520.3|27526.2|27516.4|0
1601411100000|2020-09-29 20:25:00|27529.5|27519.7|27530.9|27521.1|27532.4|27522.6|27529.4|27519.6|0
1601411400000|2020-09-29 20:30:00|27537.3|27532.5|27529.3|27524.5|27543.3|27538.5|27524.3|27519.5|169
1601411700000|2020-09-29 20:35:00|27530.3|27525.5|27532.3|27527.5|27534.3|27529.5|27523.3|27518.5|61
1601412000000|2020-09-29 20:40:00|27533.3|27528.5|27528.3|27523.5|27536.3|27531.5|27527.3|27522.5|30
1601412300000|2020-09-29 20:45:00|27529.3|27524.5|27529.3|27524.5|27538.3|27533.5|27529.3|27524.5|108
1601412600000|2020-09-29 20:50:00|27531.3|27526.5|27501.3|27496.5|27531.3|27526.5|27498.3|27493.5|243
1601412900000|2020-09-29 20:55:00|27502.3|27497.5|27500|27490.2|27513.3|27508.5|27497.3|27490.2|88
1601413200000|2020-09-29 21:00:00|27498.5|27488.7|27496.3|27486.5|27498.5|27488.7|27495.1|27485.3|0
1601413500000|2020-09-29 21:05:00|27495.7|27485.9|27495|27485.2|27497.9|27488.1|27493.3|27483.5|0
1601413800000|2020-09-29 21:10:00|27496.7|27486.9|27499|27489.2|27499.8|27490|27496.5|27486.7|0
1601414100000|2020-09-29 21:15:00|27497.5|27487.7|27499|27489.2|27500.3|27490.5|27496.3|27486.5|0
1601414400000|2020-09-29 21:20:00|27499.1|27489.3|27496.5|27486.7|27499.4|27489.6|27495.5|27485.7|0
1601414700000|2020-09-29 21:25:00|27497.7|27487.9|27496.9|27487.1|27497.9|27488.1|27496|27486.2|0
1601415000000|2020-09-29 21:30:00|27497|27487.2|27496.9|27487.1|27497.5|27487.7|27496.6|27486.8|0
1601415300000|2020-09-29 21:35:00|27496.6|27486.8|27496.6|27486.8|27497.2|27487.4|27496.5|27486.7|0
1601415600000|2020-09-29 21:40:00|27496.4|27486.6|27496.8|27487|27497.4|27487.6|27496|27486.2|0
1601415900000|2020-09-29 21:45:00|27497|27487.2|27499.7|27489.9|27499.7|27489.9|27496.9|27487.1|0
1601416200000|2020-09-29 21:50:00|27499.4|27489.6|27497.9|27488.1|27499.4|27489.6|27496|27486.2|0
1601416500000|2020-09-29 21:55:00|27495.8|27486|27499.6|27489.8|27502.3|27492.5|27495.8|27486|0
1601416800000|2020-09-29 22:00:00|27479.3|27474.5|27502.3|27497.5|27511.8|27507|27478.3|27473.5|371
1601417100000|2020-09-29 22:05:00|27501.8|27497|27507.3|27502.5|27510.3|27505.5|27498.3|27493.5|201
1601417400000|2020-09-29 22:10:00|27507.8|27503|27515.3|27510.5|27518.3|27513.5|27505.8|27501|88
1601417700000|2020-09-29 22:15:00|27514.3|27509.5|27517.3|27512.5|27521.3|27516.5|27511.3|27506.5|68
1601418000000|2020-09-29 22:20:00|27517.8|27513|27509.3|27504.5|27520.3|27515.5|27509.3|27504.5|46
1601418300000|2020-09-29 22:25:00|27508.8|27504|27511.3|27506.5|27511.3|27506.5|27503.3|27498.5|45
1601418600000|2020-09-29 22:30:00|27511.8|27507|27501.3|27496.5|27522.3|27517.5|27498.3|27493.5|173
1601418900000|2020-09-29 22:35:00|27501.8|27497|27509.3|27504.5|27516.8|27512|27492.8|27488|163
1601419200000|2020-09-29 22:40:00|27509.8|27505|27515.3|27510.5|27515.8|27511|27509.3|27504.5|42
1601419500000|2020-09-29 22:45:00|27515.8|27511|27519.3|27514.5|27519.3|27514.5|27514.8|27510|20
1601419800000|2020-09-29 22:50:00|27518.8|27514|27547.3|27542.5|27555.8|27551|27518.8|27514|419
1601420100000|2020-09-29 22:55:00|27547.8|27543|27536.3|27531.5|27549.3|27544.5|27533.3|27528.5|116
1601420400000|2020-09-29 23:00:00|27536.8|27532|27537.8|27533|27543.3|27538.5|27533.3|27528.5|238
1601420700000|2020-09-29 23:05:00|27537.3|27532.5|27557.3|27552.5|27562.3|27557.5|27534.8|27530|194
1601421000000|2020-09-29 23:10:00|27557.8|27553|27549.3|27544.5|27562.3|27557.5|27545.8|27541|440
1601421300000|2020-09-29 23:15:00|27550.8|27546|27551.3|27546.5|27559.3|27554.5|27547.3|27542.5|91
1601421600000|2020-09-29 23:20:00|27550.8|27546|27547.3|27542.5|27555.3|27550.5|27545.8|27541|145
1601421900000|2020-09-29 23:25:00|27547.8|27543|27555.3|27550.5|27560.8|27556|27547.8|27543|277
1601422200000|2020-09-29 23:30:00|27555.8|27551|27546.3|27541.5|27559.3|27554.5|27543.8|27539|372
1601422500000|2020-09-29 23:35:00|27545.8|27541|27540.3|27535.5|27550.3|27545.5|27534.8|27530|92
1601422800000|2020-09-29 23:40:00|27539.8|27535|27550.3|27545.5|27550.8|27546|27537.8|27533|236
1601423100000|2020-09-29 23:45:00|27549.8|27545|27551.3|27546.5|27561.8|27557|27542.3|27537.5|299
1601423400000|2020-09-29 23:50:00|27550.8|27546|27551.3|27546.5|27558.3|27553.5|27546.3|27541.5|93
1601423700000|2020-09-29 23:55:00|27551.8|27547|27550.8|27546|27558.8|27554|27548.3|27543.5|102
1601424000000|2020-09-30 00:00:00|27550.3|27545.5|27566.3|27561.5|27572.8|27568|27542.8|27538|506
1601424300000|2020-09-30 00:05:00|27565.8|27561|27557.3|27552.5|27571.3|27566.5|27553.8|27549|316
1601424600000|2020-09-30 00:10:00|27556.8|27552|27570.3|27565.5|27570.8|27566|27555.3|27550.5|198
1601424900000|2020-09-30 00:15:00|27569.8|27565|27580.8|27576|27588.3|27583.5|27568.8|27564|344
1601425200000|2020-09-30 00:20:00|27580.3|27575.5|27567.3|27562.5|27588.8|27584|27560.8|27556|333
1601425500000|2020-09-30 00:25:00|27567.8|27563|27572.3|27567.5|27580.8|27576|27566.3|27561.5|139
1601425800000|2020-09-30 00:30:00|27572.8|27568|27546.3|27541.5|27574.3|27569.5|27538.3|27533.5|396
1601426100000|2020-09-30 00:35:00|27545.8|27541|27544.3|27539.5|27552.8|27548|27542.8|27538|136
1601426400000|2020-09-30 00:40:00|27544.8|27540|27539.3|27534.5|27548.8|27544|27534.3|27529.5|179
1601426700000|2020-09-30 00:45:00|27538.8|27534|27540.8|27536|27549.8|27545|27532.8|27528|231
1601427000000|2020-09-30 00:50:00|27540.3|27535.5|27543.3|27538.5|27556.8|27552|27533.3|27528.5|247
1601427300000|2020-09-30 00:55:00|27543.8|27539|27539.3|27534.5|27550.8|27546|27538.8|27534|190
1601427600000|2020-09-30 01:00:00|27537.8|27533|27543.3|27538.5|27559.3|27554.5|27532.8|27528|271
1601427900000|2020-09-30 01:05:00|27542.8|27538|27546.3|27541.5|27553.8|27549|27538.8|27534|123
1601428200000|2020-09-30 01:10:00|27545.8|27541|27561.8|27557|27561.8|27557|27539.8|27535|166
1601428500000|2020-09-30 01:15:00|27561.3|27556.5|27618.3|27613.5|27621.8|27617|27560.3|27555.5|1009
1601428800000|2020-09-30 01:20:00|27618.8|27614|27614.8|27610|27624.8|27620|27608.8|27604|516
1601429100000|2020-09-30 01:25:00|27615.3|27610.5|27626.3|27621.5|27628.3|27623.5|27610.8|27606|440
1601429400000|2020-09-30 01:30:00|27625.8|27621|27604.3|27599.5|27625.8|27621|27602.8|27598|399
1601429700000|2020-09-30 01:35:00|27603.8|27599|27617.3|27612.5|27621.3|27616.5|27602.3|27597.5|221
1601430000000|2020-09-30 01:40:00|27617.8|27613|27608.3|27603.5|27620.8|27616|27604.3|27599.5|160
1601430300000|2020-09-30 01:45:00|27607.8|27603|27613.3|27608.5|27617.8|27613|27604.3|27599.5|125
1601430600000|2020-09-30 01:50:00|27613.8|27609|27616.3|27611.5|27632.8|27628|27608.3|27603.5|365
1601430900000|2020-09-30 01:55:00|27616.8|27612|27630.3|27625.5|27634.3|27629.5|27608.8|27604|275
1601431200000|2020-09-30 02:00:00|27629.8|27625|27627.3|27622.5|27633.8|27629|27621.8|27617|342
1601431500000|2020-09-30 02:05:00|27626.8|27622|27634.3|27629.5|27636.8|27632|27617.8|27613|674
1601431800000|2020-09-30 02:10:00|27634.8|27630|27652.3|27647.5|27657.8|27653|27625.8|27621|417
1601432100000|2020-09-30 02:15:00|27652.8|27648|27700.3|27695.5|27720.3|27715.5|27650.8|27646|1499
1601432400000|2020-09-30 02:20:00|27699.8|27695|27686.8|27682|27706.8|27702|27682.3|27677.5|412
1601432700000|2020-09-30 02:25:00|27687.8|27683|27696.8|27692|27707.8|27703|27687.3|27682.5|247
1601433000000|2020-09-30 02:30:00|27697.3|27692.5|27692.8|27688|27699.8|27695|27683.8|27679|318
1601433300000|2020-09-30 02:35:00|27693.3|27688.5|27694.8|27690|27698.3|27693.5|27681.8|27677|250
1601433600000|2020-09-30 02:40:00|27695.3|27690.5|27555.8|27551|27697.8|27693|27546.3|27541.5|1978
1601433900000|2020-09-30 02:45:00|27556.3|27551.5|27491.3|27486.5|27594.3|27589.5|27474.3|27469.5|2226
1601434200000|2020-09-30 02:50:00|27490.3|27485.5|27535.3|27530.5|27548.8|27544|27488.8|27484|1330
1601434500000|2020-09-30 02:55:00|27535.8|27531|27515.8|27511|27539.3|27534.5|27500.3|27495.5|775
1601434800000|2020-09-30 03:00:00|27516.3|27511.5|27478.3|27473.5|27522.3|27517.5|27463.3|27458.5|1281
1601435100000|2020-09-30 03:05:00|27477.8|27473|27463.3|27458.5|27492.3|27487.5|27442.3|27437.5|946
1601435400000|2020-09-30 03:10:00|27459.8|27455|27444.8|27440|27461.8|27457|27428.3|27423.5|892
1601435700000|2020-09-30 03:15:00|27446.8|27442|27459.8|27455|27463.3|27458.5|27445.3|27440.5|670
1601436000000|2020-09-30 03:20:00|27459.3|27454.5|27454.3|27449.5|27466.8|27462|27423.8|27419|723
1601436300000|2020-09-30 03:25:00|27454.8|27450|27426.3|27421.5|27455.3|27450.5|27391.8|27387|915
1601436600000|2020-09-30 03:30:00|27426.8|27422|27393.3|27388.5|27432.8|27428|27390.3|27385.5|765
1601436900000|2020-09-30 03:35:00|27393.8|27389|27376.8|27372|27398.3|27393.5|27364.8|27360|586
1601437200000|2020-09-30 03:40:00|27377.3|27372.5|27407.3|27402.5|27420.8|27416|27374.3|27369.5|679
1601437500000|2020-09-30 03:45:00|27407.8|27403|27412.3|27407.5|27418.8|27414|27394.8|27390|416
1601437800000|2020-09-30 03:50:00|27412.8|27408|27408.3|27403.5|27418.8|27414|27403.8|27399|320
1601438100000|2020-09-30 03:55:00|27407.8|27403|27373.3|27368.5|27412.8|27408|27370.8|27366|395
1601438400000|2020-09-30 04:00:00|27372.8|27368|27389.3|27384.5|27394.3|27389.5|27348.3|27343.5|694
1601438700000|2020-09-30 04:05:00|27388.8|27384|27359.3|27354.5|27389.3|27384.5|27343.8|27339|526
1601439000000|2020-09-30 04:10:00|27358.3|27353.5|27346.3|27341.5|27365.8|27361|27341.8|27337|239
1601439300000|2020-09-30 04:15:00|27345.8|27341|27300.3|27295.5|27345.8|27341|27293.8|27289|1168
1601439600000|2020-09-30 04:20:00|27298.3|27293.5|27285.8|27281|27305.8|27301|27273.3|27268.5|458
1601439900000|2020-09-30 04:25:00|27285.3|27280.5|27339.3|27334.5|27348.3|27343.5|27283.3|27278.5|638
1601440200000|2020-09-30 04:30:00|27338.8|27334|27356.3|27351.5|27364.3|27359.5|27331.8|27327|619
1601440500000|2020-09-30 04:35:00|27356.8|27352|27341.3|27336.5|27357.8|27353|27339.3|27334.5|396
1601440800000|2020-09-30 04:40:00|27341.8|27337|27333.3|27328.5|27344.3|27339.5|27299.8|27295|818
1601441100000|2020-09-30 04:45:00|27333.8|27329|27334.3|27329.5|27342.8|27338|27319.8|27315|281
1601441400000|2020-09-30 04:50:00|27333.8|27329|27313.3|27308.5|27338.3|27333.5|27313.3|27308.5|226
1601441700000|2020-09-30 04:55:00|27313.8|27309|27329.3|27324.5|27334.8|27330|27313.8|27309|157
1601442000000|2020-09-30 05:00:00|27328.8|27324|27331.3|27326.5|27333.3|27328.5|27299.8|27295|444
1601442300000|2020-09-30 05:05:00|27331.8|27327|27356.3|27351.5|27367.3|27362.5|27328.3|27323.5|571
1601442600000|2020-09-30 05:10:00|27355.3|27350.5|27346.8|27342|27357.8|27353|27342.3|27337.5|275
1601442900000|2020-09-30 05:15:00|27346.3|27341.5|27336.8|27332|27353.3|27348.5|27334.8|27330|268
1601443200000|2020-09-30 05:20:00|27336.3|27331.5|27331.3|27326.5|27344.3|27339.5|27323.3|27318.5|235
1601443500000|2020-09-30 05:25:00|27330.8|27326|27317.3|27312.5|27331.3|27326.5|27314.8|27310|237
1601443800000|2020-09-30 05:30:00|27316.8|27312|27276.3|27271.5|27324.3|27319.5|27268.8|27264|1032
1601444100000|2020-09-30 05:35:00|27275.8|27271|27278.3|27273.5|27293.3|27288.5|27267.8|27263|704
1601444400000|2020-09-30 05:40:00|27280.3|27275.5|27285.3|27280.5|27293.3|27288.5|27275.3|27270.5|302
1601444700000|2020-09-30 05:45:00|27286.3|27281.5|27230.8|27226|27290.8|27286|27220.3|27215.5|839
1601445000000|2020-09-30 05:50:00|27231.3|27226.5|27233.8|27229|27251.3|27246.5|27224.3|27219.5|666
1601445300000|2020-09-30 05:55:00|27234.3|27229.5|27203.3|27198.5|27244.8|27240|27203.3|27198.5|658
1601445600000|2020-09-30 06:00:00|27205.3|27200.5|27217.7|27214.1|27244.2|27240.6|27201.7|27198.1|796
1601445900000|2020-09-30 06:05:00|27217.2|27213.6|27172.7|27169.1|27228.2|27224.6|27172.7|27169.1|1005
1601446200000|2020-09-30 06:10:00|27169.7|27166.1|27198.7|27195.1|27201.7|27198.1|27164.7|27161.1|863
1601446500000|2020-09-30 06:15:00|27198.2|27194.6|27208.7|27205.1|27225.2|27221.6|27191.7|27188.1|685
1601446800000|2020-09-30 06:20:00|27209.2|27205.6|27219.7|27216.1|27231.7|27228.1|27209.2|27205.6|460
1601447100000|2020-09-30 06:25:00|27219.2|27215.6|27256.7|27253.1|27262.2|27258.6|27205.7|27202.1|675
1601447400000|2020-09-30 06:30:00|27257.2|27253.6|27248.7|27245.1|27265.7|27262.1|27239.7|27236.1|489
1601447700000|2020-09-30 06:35:00|27249.2|27245.6|27267.7|27264.1|27273.2|27269.6|27246.2|27242.6|356
1601448000000|2020-09-30 06:40:00|27267.2|27263.6|27250.7|27247.1|27277.2|27273.6|27250.2|27246.6|323
1601448300000|2020-09-30 06:45:00|27250.2|27246.6|27225.7|27222.1|27262.2|27258.6|27223.7|27220.1|574
1601448600000|2020-09-30 06:50:00|27226.7|27223.1|27262.7|27259.1|27263.7|27260.1|27224.2|27220.6|445
1601448900000|2020-09-30 06:55:00|27262.2|27258.6|27280.7|27277.1|27284.2|27280.6|27244.2|27240.6|613
1601449200000|2020-09-30 07:00:00|27277.7|27274.1|27327.7|27324.1|27334.7|27331.1|27260.7|27257.1|1660
1601449500000|2020-09-30 07:05:00|27330.7|27327.1|27344.2|27340.6|27353.7|27350.1|27323.2|27319.6|1312
1601449800000|2020-09-30 07:10:00|27345.7|27342.1|27350.2|27346.6|27362.2|27358.6|27340.2|27336.6|826
1601450100000|2020-09-30 07:15:00|27351.2|27347.6|27358.2|27354.6|27374.2|27370.6|27322.7|27319.1|1016
1601450400000|2020-09-30 07:20:00|27358.7|27355.1|27335.7|27332.1|27366.7|27363.1|27331.2|27327.6|819
1601450700000|2020-09-30 07:25:00|27336.2|27332.6|27340.7|27337.1|27346.7|27343.1|27300.2|27296.6|1002
1601451000000|2020-09-30 07:30:00|27341.2|27337.6|27387.7|27384.1|27388.2|27384.6|27341.2|27337.6|1282
1601451300000|2020-09-30 07:35:00|27387.2|27383.6|27368.7|27365.1|27403.2|27399.6|27363.7|27360.1|881
1601451600000|2020-09-30 07:40:00|27369.2|27365.6|27335.7|27332.1|27370.2|27366.6|27332.7|27329.1|711
1601451900000|2020-09-30 07:45:00|27336.2|27332.6|27329.7|27326.1|27343.7|27340.1|27325.2|27321.6|357
1601452200000|2020-09-30 07:50:00|27329.2|27325.6|27296.7|27293.1|27329.2|27325.6|27291.7|27288.1|781
1601452500000|2020-09-30 07:55:00|27297.2|27293.6|27293.2|27289.6|27312.2|27308.6|27285.7|27282.1|465
1601452800000|2020-09-30 08:00:00|27292.7|27289.1|27325.7|27322.1|27328.7|27325.1|27280.2|27276.6|848
1601453100000|2020-09-30 08:05:00|27326.2|27322.6|27290.7|27287.1|27334.7|27331.1|27276.7|27273.1|622
1601453400000|2020-09-30 08:10:00|27291.2|27287.6|27301.2|27297.6|27306.7|27303.1|27280.2|27276.6|453
1601453700000|2020-09-30 08:15:00|27300.7|27297.1|27321.7|27318.1|27333.7|27330.1|27290.7|27287.1|581
1601454000000|2020-09-30 08:20:00|27322.2|27318.6|27309.7|27306.1|27322.7|27319.1|27299.2|27295.6|497
1601454300000|2020-09-30 08:25:00|27308.2|27304.6|27290.7|27287.1|27317.2|27313.6|27282.2|27278.6|374
1601454600000|2020-09-30 08:30:00|27291.2|27287.6|27284.7|27281.1|27310.7|27307.1|27276.7|27273.1|553
1601454900000|2020-09-30 08:35:00|27285.2|27281.6|27294.7|27291.1|27299.2|27295.6|27271.7|27268.1|456
1601455200000|2020-09-30 08:40:00|27293.7|27290.1|27312.7|27309.1|27315.2|27311.6|27276.7|27273.1|534
1601455500000|2020-09-30 08:45:00|27312.2|27308.6|27307.7|27304.1|27321.2|27317.6|27303.7|27300.1|368
1601455800000|2020-09-30 08:50:00|27307.2|27303.6|27295.7|27292.1|27323.7|27320.1|27293.7|27290.1|258
1601456100000|2020-09-30 08:55:00|27292.7|27289.1|27313.2|27309.6|27319.7|27316.1|27292.7|27289.1|190
1601456400000|2020-09-30 09:00:00|27311.2|27307.6|27294.7|27291.1|27317.7|27314.1|27285.7|27282.1|231
1601456700000|2020-09-30 09:05:00|27294.2|27290.6|27283.2|27279.6|27301.7|27298.1|27282.7|27279.1|130
1601457000000|2020-09-30 09:10:00|27282.7|27279.1|27260.7|27257.1|27290.7|27287.1|27245.7|27242.1|514
1601457300000|2020-09-30 09:15:00|27261.2|27257.6|27270.7|27267.1|27284.2|27280.6|27260.2|27256.6|258
1601457600000|2020-09-30 09:20:00|27271.2|27267.6|27240.7|27237.1|27284.7|27281.1|27237.7|27234.1|400
1601457900000|2020-09-30 09:25:00|27241.2|27237.6|27221.7|27218.1|27264.7|27261.1|27215.7|27212.1|686
1601458200000|2020-09-30 09:30:00|27222.2|27218.6|27258.2|27254.6|27266.7|27263.1|27219.2|27215.6|415
1601458500000|2020-09-30 09:35:00|27257.7|27254.1|27270.2|27266.6|27275.2|27271.6|27256.7|27253.1|352
1601458800000|2020-09-30 09:40:00|27270.7|27267.1|27245.2|27241.6|27275.2|27271.6|27241.2|27237.6|341
1601459100000|2020-09-30 09:45:00|27244.7|27241.1|27278.2|27274.6|27288.2|27284.6|27242.2|27238.6|338
1601459400000|2020-09-30 09:50:00|27279.2|27275.6|27290.2|27286.6|27296.7|27293.1|27279.2|27275.6|240
1601459700000|2020-09-30 09:55:00|27290.7|27287.1|27301.2|27297.6|27313.2|27309.6|27288.2|27284.6|281
1601460000000|2020-09-30 10:00:00|27300.2|27296.6|27276.2|27272.6|27306.2|27302.6|27274.2|27270.6|330
1601460300000|2020-09-30 10:05:00|27276.7|27273.1|27271.2|27267.6|27289.7|27286.1|27237.2|27233.6|938
1601460600000|2020-09-30 10:10:00|27270.7|27267.1|27293.7|27290.1|27302.7|27299.1|27267.7|27264.1|461
1601460900000|2020-09-30 10:15:00|27292.7|27289.1|27296.7|27293.1|27303.7|27300.1|27291.7|27288.1|146
1601461200000|2020-09-30 10:20:00|27297.2|27293.6|27301.2|27297.6|27304.2|27300.6|27288.2|27284.6|138
1601461500000|2020-09-30 10:25:00|27301.7|27298.1|27317.2|27313.6|27324.7|27321.1|27299.2|27295.6|262
1601461800000|2020-09-30 10:30:00|27316.7|27313.1|27372.2|27368.6|27378.7|27375.1|27316.7|27313.1|652
1601462100000|2020-09-30 10:35:00|27371.7|27368.1|27366.7|27363.1|27387.7|27384.1|27366.2|27362.6|458
1601462400000|2020-09-30 10:40:00|27366.2|27362.6|27407.2|27403.6|27420.7|27417.1|27366.2|27362.6|763
1601462700000|2020-09-30 10:45:00|27406.7|27403.1|27419.7|27416.1|27438.7|27435.1|27405.2|27401.6|533
1601463000000|2020-09-30 10:50:00|27420.2|27416.6|27398.7|27395.1|27421.7|27418.1|27396.2|27392.6|321
1601463300000|2020-09-30 10:55:00|27398.2|27394.6|27368.7|27365.1|27399.7|27396.1|27364.2|27360.6|322
1601463600000|2020-09-30 11:00:00|27367.2|27363.6|27384.7|27381.1|27387.2|27383.6|27351.2|27347.6|494
1601463900000|2020-09-30 11:05:00|27385.2|27381.6|27372.2|27368.6|27387.2|27383.6|27367.2|27363.6|187
1601464200000|2020-09-30 11:10:00|27371.7|27368.1|27369.7|27366.1|27399.2|27395.6|27367.7|27364.1|243
1601464500000|2020-09-30 11:15:00|27370.2|27366.6|27356.2|27352.6|27371.7|27368.1|27355.7|27352.1|171
1601464800000|2020-09-30 11:20:00|27356.7|27353.1|27361.2|27357.6|27371.7|27368.1|27353.7|27350.1|234
1601465100000|2020-09-30 11:25:00|27361.7|27358.1|27381.2|27377.6|27386.7|27383.1|27346.7|27343.1|330
1601465400000|2020-09-30 11:30:00|27380.7|27377.1|27354.7|27351.1|27383.7|27380.1|27349.2|27345.6|273
1601465700000|2020-09-30 11:35:00|27354.2|27350.6|27340.7|27337.1|27357.7|27354.1|27340.2|27336.6|367
1601466000000|2020-09-30 11:40:00|27340.2|27336.6|27339.7|27336.1|27356.2|27352.6|27333.2|27329.6|234
1601466300000|2020-09-30 11:45:00|27338.2|27334.6|27345.7|27342.1|27350.7|27347.1|27336.7|27333.1|268
1601466600000|2020-09-30 11:50:00|27346.2|27342.6|27345.2|27341.6|27357.2|27353.6|27342.2|27338.6|188
1601466900000|2020-09-30 11:55:00|27345.7|27342.1|27341.7|27338.1|27347.7|27344.1|27327.7|27324.1|373
1601467200000|2020-09-30 12:00:00|27340.2|27336.6|27344.7|27341.1|27369.2|27365.6|27334.7|27331.1|654
1601467500000|2020-09-30 12:05:00|27345.2|27341.6|27329.2|27325.6|27345.2|27341.6|27315.2|27311.6|443
1601467800000|2020-09-30 12:10:00|27328.7|27325.1|27379.7|27376.1|27396.7|27393.1|27327.2|27323.6|635
1601468100000|2020-09-30 12:15:00|27380.2|27376.6|27377.2|27373.6|27401.2|27397.6|27370.2|27366.6|482
1601468400000|2020-09-30 12:20:00|27376.7|27373.1|27394.7|27391.1|27398.7|27395.1|27375.2|27371.6|477
1601468700000|2020-09-30 12:25:00|27395.2|27391.6|27414.2|27410.6|27420.7|27417.1|27384.7|27381.1|533
1601469000000|2020-09-30 12:30:00|27415.7|27412.1|27448.7|27445.1|27452.2|27448.6|27407.2|27403.6|927
1601469300000|2020-09-30 12:35:00|27449.2|27445.6|27467.7|27464.1|27468.2|27464.6|27426.7|27423.1|854
1601469600000|2020-09-30 12:40:00|27468.2|27464.6|27495.2|27491.6|27509.7|27506.1|27465.7|27462.1|1283
1601469900000|2020-09-30 12:45:00|27495.7|27492.1|27472.7|27469.1|27502.7|27499.1|27470.2|27466.6|897
1601470200000|2020-09-30 12:50:00|27472.2|27468.6|27486.7|27483.1|27489.7|27486.1|27471.7|27468.1|492
1601470500000|2020-09-30 12:55:00|27486.2|27482.6|27476.2|27472.6|27487.7|27484.1|27473.7|27470.1|413
1601470800000|2020-09-30 13:00:00|27475.7|27472.1|27485.7|27482.1|27490.7|27487.1|27470.7|27467.1|657
1601471100000|2020-09-30 13:05:00|27485.2|27481.6|27516.2|27512.6|27542.7|27539.1|27476.7|27473.1|1204
1601471400000|2020-09-30 13:10:00|27516.7|27513.1|27516.2|27512.6|27537.2|27533.6|27514.2|27510.6|740
1601471700000|2020-09-30 13:15:00|27515.7|27512.1|27513.7|27510.1|27518.7|27515.1|27500.7|27497.1|464
1601472000000|2020-09-30 13:20:00|27514.2|27510.6|27523.2|27519.6|27523.7|27520.1|27512.7|27509.1|360
1601472300000|2020-09-30 13:25:00|27522.7|27519.1|27510.2|27506.6|27523.7|27520.1|27501.7|27498.1|944
1601472600000|2020-09-30 13:30:00|27509.6|27507.2|27664.1|27661.7|27676.1|27673.7|27509.6|27507.2|6787
1601472900000|2020-09-30 13:35:00|27667.1|27664.7|27650.1|27647.7|27674.1|27671.7|27622.6|27620.2|4283
1601473200000|2020-09-30 13:40:00|27649.6|27647.2|27675.6|27673.2|27679.6|27677.2|27639.6|27637.2|2861
1601473500000|2020-09-30 13:45:00|27675.1|27672.7|27683.6|27681.2|27715.1|27712.7|27647.6|27645.2|3168
1601473800000|2020-09-30 13:50:00|27682.6|27680.2|27696.6|27694.2|27698.1|27695.7|27667.6|27665.2|2972
1601474100000|2020-09-30 13:55:00|27696.1|27693.7|27736.1|27733.7|27756.6|27754.2|27694.1|27691.7|3876
1601474400000|2020-09-30 14:00:00|27736.6|27734.2|27818.1|27815.7|27823.6|27821.2|27725.1|27722.7|4939
1601474700000|2020-09-30 14:05:00|27817.6|27815.2|27806.1|27803.7|27836.6|27834.2|27788.1|27785.7|3727
1601475000000|2020-09-30 14:10:00|27807.5|27805.1|27809.5|27807.1|27828|27825.6|27794|27791.6|3033
1601475300000|2020-09-30 14:15:00|27809|27806.6|27818|27815.6|27843|27840.6|27798.5|27796.1|2933
1601475600000|2020-09-30 14:20:00|27817|27814.6|27833|27830.6|27851|27848.6|27813.5|27811.1|3546
1601475900000|2020-09-30 14:25:00|27833.5|27831.1|27813|27810.6|27835.5|27833.1|27790|27787.6|3373
1601476200000|2020-09-30 14:30:00|27812.5|27810.1|27809|27806.6|27837|27834.6|27802|27799.6|2614
1601476500000|2020-09-30 14:35:00|27809.5|27807.1|27839.5|27837.1|27847|27844.6|27802|27799.6|2538
1601476800000|2020-09-30 14:40:00|27840|27837.6|27848|27845.6|27887.5|27885.1|27830|27827.6|4239
1601477100000|2020-09-30 14:45:00|27851|27848.6|27858.5|27856.1|27888|27885.6|27842.5|27840.1|2583
1601477400000|2020-09-30 14:50:00|27860|27857.6|27851.5|27849.1|27868|27865.6|27841|27838.6|2070
1601477700000|2020-09-30 14:55:00|27852|27849.6|27815.5|27813.1|27862|27859.6|27814.5|27812.1|1957
1601478000000|2020-09-30 15:00:00|27814|27811.6|27800|27797.6|27827.5|27825.1|27798|27795.6|2659
1601478300000|2020-09-30 15:05:00|27800.5|27798.1|27827.5|27825.1|27841|27838.6|27800.5|27798.1|2197
1601478600000|2020-09-30 15:10:00|27827|27824.6|27854.5|27852.1|27858|27855.6|27824|27821.6|1585
1601478900000|2020-09-30 15:15:00|27854|27851.6|27880|27877.6|27880.5|27878.1|27850.5|27848.1|1641
1601479200000|2020-09-30 15:20:00|27879.5|27877.1|27877.5|27875.1|27887|27884.6|27861|27858.6|1615
1601479500000|2020-09-30 15:25:00|27878|27875.6|27904|27901.6|27924|27921.6|27878|27875.6|3099
1601479800000|2020-09-30 15:30:00|27901|27898.6|27869|27866.6|27914|27911.6|27859.5|27857.1|2146
1601480100000|2020-09-30 15:35:00|27868.5|27866.1|27875|27872.6|27889.5|27887.1|27858.5|27856.1|1544
1601480400000|2020-09-30 15:40:00|27876.5|27874.1|27875|27872.6|27884|27881.6|27848.5|27846.1|1520
1601480700000|2020-09-30 15:45:00|27874.5|27872.1|27894.5|27892.1|27897|27894.6|27872|27869.6|1181
1601481000000|2020-09-30 15:50:00|27895|27892.6|27891.5|27889.1|27895.5|27893.1|27878|27875.6|798
1601481300000|2020-09-30 15:55:00|27891|27888.6|27897|27894.6|27903.5|27901.1|27886|27883.6|811
1601481600000|2020-09-30 16:00:00|27897.5|27895.1|27914.5|27912.1|27920|27917.6|27897.5|27895.1|1267
1601481900000|2020-09-30 16:05:00|27914|27911.6|27913|27910.6|27921|27918.6|27904|27901.6|663
1601482200000|2020-09-30 16:10:00|27912.5|27910.1|27915.5|27913.1|27919.5|27917.1|27908|27905.6|699
1601482500000|2020-09-30 16:15:00|27916|27913.6|27918|27915.6|27923|27920.6|27914|27911.6|666
1601482800000|2020-09-30 16:20:00|27919|27916.6|27957.5|27955.1|27961.5|27959.1|27918|27915.6|1489
1601483100000|2020-09-30 16:25:00|27957|27954.6|27958|27955.6|27961|27958.6|27945|27942.6|1076
1601483400000|2020-09-30 16:30:00|27959|27956.6|27954|27951.6|27968|27965.6|27941|27938.6|1461
1601483700000|2020-09-30 16:35:00|27953.5|27951.1|27939|27936.6|27953.5|27951.1|27932|27929.6|1159
1601484000000|2020-09-30 16:40:00|27938.1|27935.7|27931.6|27929.2|27939.1|27936.7|27924.6|27922.2|773
1601484300000|2020-09-30 16:45:00|27932.1|27929.7|27934.1|27931.7|27937.6|27935.2|27923.6|27921.2|619
1601484600000|2020-09-30 16:50:00|27934.6|27932.2|27922.6|27920.2|27946.1|27943.7|27921.6|27919.2|937
1601484900000|2020-09-30 16:55:00|27923.1|27920.7|27948.1|27945.7|27952.1|27949.7|27922.1|27919.7|911
1601485200000|2020-09-30 17:00:00|27948.6|27946.2|27893.6|27891.2|27954.1|27951.7|27893.6|27891.2|1609
1601485500000|2020-09-30 17:05:00|27894.6|27892.2|27888.6|27886.2|27913.1|27910.7|27879.1|27876.7|1382
1601485800000|2020-09-30 17:10:00|27889.1|27886.7|27889.1|27886.7|27895.1|27892.7|27881.6|27879.2|827
1601486100000|2020-09-30 17:15:00|27888.1|27885.7|27905.1|27902.7|27917.1|27914.7|27888.1|27885.7|884
1601486400000|2020-09-30 17:20:00|27905.6|27903.2|27906.6|27904.2|27908.1|27905.7|27883.6|27881.2|846
1601486700000|2020-09-30 17:25:00|27906.1|27903.7|27910.6|27908.2|27917.6|27915.2|27901.6|27899.2|854
1601487000000|2020-09-30 17:30:00|27911.1|27908.7|27963.1|27960.7|27964.6|27962.2|27908.1|27905.7|1647
1601487300000|2020-09-30 17:35:00|27963.6|27961.2|27961.1|27958.7|27967.6|27965.2|27953.6|27951.2|966
1601487600000|2020-09-30 17:40:00|27961.6|27959.2|27969.6|27967.2|27980.6|27978.2|27958.1|27955.7|733
1601487900000|2020-09-30 17:45:00|27969.1|27966.7|27968.1|27965.7|27972.1|27969.7|27957.1|27954.7|787
1601488200000|2020-09-30 17:50:00|27968.6|27966.2|27973.6|27971.2|27978.1|27975.7|27962.1|27959.7|685
1601488500000|2020-09-30 17:55:00|27974.1|27971.7|27970.6|27968.2|27974.1|27971.7|27957.6|27955.2|750
1601488800000|2020-09-30 18:00:00|27970.1|27967.7|27978.6|27976.2|27984.1|27981.7|27960.1|27957.7|1164
1601489100000|2020-09-30 18:05:00|27979.1|27976.7|28010.1|28007.7|28012.1|28009.7|27973.6|27971.2|1088
1601489400000|2020-09-30 18:10:00|28011.1|28008.7|28002.6|28000.2|28012.6|28010.2|28002.1|27999.7|1022
1601489700000|2020-09-30 18:15:00|28003.1|28000.7|27994.1|27991.7|28011.1|28008.7|27989.1|27986.7|865
1601490000000|2020-09-30 18:20:00|27995.1|27992.7|27885.6|27883.2|28028.6|28026.2|27860.6|27858.2|7406
1601490300000|2020-09-30 18:25:00|27884.6|27882.2|27867.1|27864.7|27890.1|27887.7|27779.6|27777.2|6953
1601490600000|2020-09-30 18:30:00|27860.6|27858.2|27831.1|27828.7|27861.1|27858.7|27813.6|27811.2|5230
1601490900000|2020-09-30 18:35:00|27829.1|27826.7|27797.1|27794.7|27849.6|27847.2|27795.1|27792.7|2758
1601491200000|2020-09-30 18:40:00|27798.1|27795.7|27770.1|27767.7|27821.1|27818.7|27742.1|27739.7|3745
1601491500000|2020-09-30 18:45:00|27770.6|27768.2|27708.1|27705.7|27772.1|27769.7|27687.6|27685.2|4658
1601491800000|2020-09-30 18:50:00|27708.6|27706.2|27735.6|27733.2|27754.1|27751.7|27694.6|27692.2|3685
1601492100000|2020-09-30 18:55:00|27735.1|27732.7|27831.1|27828.7|27840.1|27837.7|27715.1|27712.7|4216
1601492400000|2020-09-30 19:00:00|27831.6|27829.2|27782.6|27780.2|27856.6|27854.2|27774.6|27772.2|3300
1601492700000|2020-09-30 19:05:00|27782.1|27779.7|27822.6|27820.2|27845.6|27843.2|27782.1|27779.7|2466
1601493000000|2020-09-30 19:10:00|27822.1|27819.7|27695.1|27692.7|27834.6|27832.2|27682.6|27680.2|8925
1601493300000|2020-09-30 19:15:00|27695.6|27693.2|27637.6|27635.2|27703.6|27701.2|27622.1|27619.7|4582
1601493600000|2020-09-30 19:20:00|27637.7|27635.3|27641.2|27638.8|27652.7|27650.3|27580.7|27578.3|4441
1601493900000|2020-09-30 19:25:00|27641.7|27639.3|27698.2|27695.8|27716.2|27713.8|27612.2|27609.8|2913
1601494200000|2020-09-30 19:30:00|27699.7|27697.3|27674.7|27672.3|27699.7|27697.3|27641.7|27639.3|2904
1601494500000|2020-09-30 19:35:00|27676.2|27673.8|27699.7|27697.3|27720.7|27718.3|27649.7|27647.3|2605
1601494800000|2020-09-30 19:40:00|27700.7|27698.3|27723.7|27721.3|27738.7|27736.3|27671.7|27669.3|3077
1601495100000|2020-09-30 19:45:00|27723.2|27720.8|27801.7|27799.3|27808.7|27806.3|27707.7|27705.3|2549
1601495400000|2020-09-30 19:50:00|27800.2|27797.8|27832.7|27830.3|27851.7|27849.3|27788.2|27785.8|3750
1601495700000|2020-09-30 19:55:00|27833.7|27831.3|27762.2|27759.8|27880.7|27878.3|27751.2|27748.8|6005
1601496000000|2020-09-30 20:00:00|27766.7|27764.3|27679|27674.2|27783.5|27778.7|27636|27631.2|4462
1601496300000|2020-09-30 20:05:00|27678.5|27673.7|27695.5|27690.7|27707.5|27702.7|27669|27664.2|1474
1601496600000|2020-09-30 20:10:00|27695|27690.2|27697.2|27687.4|27714.5|27709.7|27675|27670.2|1529
1601496900000|2020-09-30 20:15:00|27698.7|27688.9|27705.5|27695.7|27712.5|27702.7|27694.1|27684.3|3
1601497200000|2020-09-30 20:20:00|27706.7|27696.9|27705.6|27695.8|27711|27701.2|27705.2|27695.4|0
1601497500000|2020-09-30 20:25:00|27705.7|27695.9|27707.9|27698.1|27714|27704.2|27705.6|27695.8|0
1601497800000|2020-09-30 20:30:00|27704.5|27699.7|27703.5|27698.7|27715.5|27710.7|27699.5|27694.7|221
1601498100000|2020-09-30 20:35:00|27700.5|27695.7|27695.5|27690.7|27703.5|27698.7|27694.5|27689.7|73
1601498400000|2020-09-30 20:40:00|27694.5|27689.7|27688.5|27683.7|27698.5|27693.7|27685.5|27680.7|93
1601498700000|2020-09-30 20:45:00|27689.5|27684.7|27677.5|27672.7|27692.5|27687.7|27675.5|27670.7|134
1601499000000|2020-09-30 20:50:00|27678.5|27673.7|27676.5|27671.7|27681.5|27676.7|27669.5|27664.7|152
1601499300000|2020-09-30 20:55:00|27678.5|27673.7|27701.7|27691.9|27702.5|27697.7|27678.5|27673.7|170
1601499600000|2020-09-30 21:00:00|27701.1|27691.3|27710.5|27700.7|27711.4|27701.6|27700.9|27691.1|0
1601499900000|2020-09-30 21:05:00|27710.7|27700.9|27706|27696.2|27711.5|27701.7|27704.5|27694.7|0
1601500200000|2020-09-30 21:10:00|27705.5|27695.7|27719.4|27709.6|27720.9|27711.1|27704.4|27694.6|0
1601500500000|2020-09-30 21:15:00|27717.9|27708.1|27740.1|27730.3|27746.3|27736.5|27716.7|27706.9|0
1601500800000|2020-09-30 21:20:00|27740.2|27730.4|27736.6|27726.8|27747.7|27737.9|27736.3|27726.5|0
1601501100000|2020-09-30 21:25:00|27736.4|27726.6|27729.6|27719.8|27737|27727.2|27727|27717.2|0
1601501400000|2020-09-30 21:30:00|27729.3|27719.5|27732.3|27722.5|27733.9|27724.1|27728.4|27718.6|0
1601501700000|2020-09-30 21:35:00|27732.7|27722.9|27739.3|27729.5|27745|27735.2|27732.7|27722.9|0
1601502000000|2020-09-30 21:40:00|27739.4|27729.6|27740.1|27730.3|27740.6|27730.8|27736.9|27727.1|0
1601502300000|2020-09-30 21:45:00|27740.5|27730.7|27742.9|27733.1|27746.5|27736.7|27739.2|27729.4|0
1601502600000|2020-09-30 21:50:00|27744.5|27734.7|27734|27724.2|27748.6|27738.8|27734|27724.2|0
1601502900000|2020-09-30 21:55:00|27733.8|27724|27733.4|27723.6|27737.8|27728|27726.4|27716.6|0
1601503200000|2020-09-30 22:00:00|27743.5|27738.7|27805.5|27800.7|27813.5|27808.7|27741.5|27736.7|591
1601503500000|2020-09-30 22:05:00|27805|27800.2|27818|27813.2|27820|27815.2|27797|27792.2|274
1601503800000|2020-09-30 22:10:00|27818.5|27813.7|27807.5|27802.7|27821.5|27816.7|27802.5|27797.7|143
1601504100000|2020-09-30 22:15:00|27808|27803.2|27817.5|27812.7|27819.5|27814.7|27785.5|27780.7|314
1601504400000|2020-09-30 22:20:00|27818|27813.2|27822.5|27817.7|27840.5|27835.7|27808|27803.2|426
1601504700000|2020-09-30 22:25:00|27822|27817.2|27825|27820.2|27830|27825.2|27820|27815.2|173
1601505000000|2020-09-30 22:30:00|27825.5|27820.7|27813.5|27808.7|27827.5|27822.7|27809.5|27804.7|189
1601505300000|2020-09-30 22:35:00|27814|27809.2|27811.5|27806.7|27817.5|27812.7|27803.5|27798.7|331
1601505600000|2020-09-30 22:40:00|27812|27807.2|27799|27794.2|27813|27808.2|27798|27793.2|194
1601505900000|2020-09-30 22:45:00|27800.5|27795.7|27805.5|27800.7|27813|27808.2|27797.5|27792.7|273
1601506200000|2020-09-30 22:50:00|27806|27801.2|27840.5|27835.7|27850.5|27845.7|27806|27801.2|443
1601506500000|2020-09-30 22:55:00|27841|27836.2|27859|27854.2|27862|27857.2|27839.5|27834.7|386
1601506800000|2020-09-30 23:00:00|27860.5|27855.7|27863.5|27858.7|27875|27870.2|27859|27854.2|291
1601507100000|2020-09-30 23:05:00|27864|27859.2|27886.5|27881.7|27890|27885.2|27854|27849.2|428
1601507400000|2020-09-30 23:10:00|27886|27881.2|27883|27878.2|27891.5|27886.7|27874|27869.2|208
1601507700000|2020-09-30 23:15:00|27883.5|27878.7|27880|27875.2|27885|27880.2|27871.5|27866.7|145
1601508000000|2020-09-30 23:20:00|27879.5|27874.7|27874|27869.2|27880|27875.2|27868|27863.2|268
1601508300000|2020-09-30 23:25:00|27873.5|27868.7|27868.5|27863.7|27881.5|27876.7|27867.5|27862.7|152
1601508600000|2020-09-30 23:30:00|27868|27863.2|27874.5|27869.7|27878|27873.2|27861.5|27856.7|447
1601508900000|2020-09-30 23:35:00|27875|27870.2|27877.5|27872.7|27885.5|27880.7|27872.5|27867.7|262
1601509200000|2020-09-30 23:40:00|27878|27873.2|27883.5|27878.7|27886.5|27881.7|27878|27873.2|207
1601509500000|2020-09-30 23:45:00|27883|27878.2|27874.5|27869.7|27885.5|27880.7|27868|27863.2|306
1601509800000|2020-09-30 23:50:00|27874|27869.2|27877|27872.2|27878.5|27873.7|27868|27863.2|101
1601510100000|2020-09-30 23:55:00|27876.5|27871.7|27896.5|27891.7|27900.5|27895.7|27874.5|27869.7|225
1601510400000|2020-10-01 00:00:00|27898.5|27893.7|27855.5|27850.7|27902.5|27897.7|27845.5|27840.7|574
1601510700000|2020-10-01 00:05:00|27855|27850.2|27909.5|27904.7|27917.5|27912.7|27854.5|27849.7|467
1601511000000|2020-10-01 00:10:00|27909|27904.2|27905|27900.2|27916.5|27911.7|27903|27898.2|315
1601511300000|2020-10-01 00:15:00|27905.5|27900.7|27892|27887.2|27911.5|27906.7|27888.5|27883.7|235
1601511600000|2020-10-01 00:20:00|27892.5|27887.7|27899.5|27894.7|27908.5|27903.7|27889.5|27884.7|354
1601511900000|2020-10-01 00:25:00|27900|27895.2|27886|27881.2|27918|27913.2|27884.5|27879.7|425
1601512200000|2020-10-01 00:30:00|27885.5|27880.7|27883|27878.2|27896|27891.2|27878.5|27873.7|217
1601512500000|2020-10-01 00:35:00|27882|27877.2|27871.5|27866.7|27892.5|27887.7|27868|27863.2|406
1601512800000|2020-10-01 00:40:00|27872|27867.2|27879|27874.2|27891|27886.2|27870.5|27865.7|266
1601513100000|2020-10-01 00:45:00|27879.5|27874.7|27881.5|27876.7|27891.5|27886.7|27873|27868.2|170
1601513400000|2020-10-01 00:50:00|27882|27877.2|27899.5|27894.7|27900.5|27895.7|27882|27877.2|169
1601513700000|2020-10-01 00:55:00|27900|27895.2|27864.5|27859.7|27907.5|27902.7|27859|27854.2|350
1601514000000|2020-10-01 01:00:00|27864|27859.2|27876|27871.2|27887.5|27882.7|27859.5|27854.7|289
1601514300000|2020-10-01 01:05:00|27874.5|27869.7|27897|27892.2|27897|27892.2|27865.5|27860.7|234
1601514600000|2020-10-01 01:10:00|27896.5|27891.7|27961.5|27956.7|27965.5|27960.7|27896.5|27891.7|1027
1601514900000|2020-10-01 01:15:00|27961|27956.2|27958.5|27953.7|27972|27967.2|27946.5|27941.7|348
1601515200000|2020-10-01 01:20:00|27959|27954.2|27948.5|27943.7|27962|27957.2|27939.5|27934.7|391
1601515500000|2020-10-01 01:25:00|27948|27943.2|27950|27945.2|27958.5|27953.7|27943|27938.2|286
1601515800000|2020-10-01 01:30:00|27949.5|27944.7|27944.5|27939.7|27973.5|27968.7|27937|27932.2|379
1601516100000|2020-10-01 01:35:00|27945|27940.2|27959.5|27954.7|27966|27961.2|27945|27940.2|234
1601516400000|2020-10-01 01:40:00|27959|27954.2|27993|27988.2|27994.5|27989.7|27958.5|27953.7|461
1601516700000|2020-10-01 01:45:00|27992.5|27987.7|27986.5|27981.7|27994|27989.2|27978|27973.2|315
1601517000000|2020-10-01 01:50:00|27986|27981.2|27970|27965.2|27987|27982.2|27969.5|27964.7|276
1601517300000|2020-10-01 01:55:00|27970.5|27965.7|27978.5|27973.7|27988|27983.2|27970|27965.2|214
1601517600000|2020-10-01 02:00:00|27979|27974.2|27983|27978.2|28000.5|27995.7|27976.5|27971.7|618
1601517900000|2020-10-01 02:05:00|27982.5|27977.7|27956.5|27951.7|27984.5|27979.7|27954.5|27949.7|310
1601518200000|2020-10-01 02:10:00|27956|27951.2|27968.5|27963.7|27971|27966.2|27954|27949.2|132
1601518500000|2020-10-01 02:15:00|27969|27964.2|27954|27949.2|27970|27965.2|27949.5|27944.7|236
1601518800000|2020-10-01 02:20:00|27954.5|27949.7|27959.5|27954.7|27967|27962.2|27953.5|27948.7|227
1601519100000|2020-10-01 02:25:00|27960|27955.2|27975.5|27970.7|27979|27974.2|27959.5|27954.7|196
1601519400000|2020-10-01 02:30:00|27976|27971.2|27982|27977.2|27986.5|27981.7|27966.5|27961.7|235
1601519700000|2020-10-01 02:35:00|27982.5|27977.7|27978.5|27973.7|27993|27988.2|27975|27970.2|176
1601520000000|2020-10-01 02:40:00|27978|27973.2|27989.5|27984.7|27995.5|27990.7|27976|27971.2|150
1601520300000|2020-10-01 02:45:00|27990|27985.2|27987.5|27982.7|27991|27986.2|27983.5|27978.7|125
1601520600000|2020-10-01 02:50:00|27987|27982.2|27986.5|27981.7|27995.5|27990.7|27986|27981.2|118
1601520900000|2020-10-01 02:55:00|27986|27981.2|27982.5|27977.7|27988|27983.2|27977|27972.2|122
1601521200000|2020-10-01 03:00:00|27983|27978.2|27981.5|27976.7|27985|27980.2|27976.5|27971.7|97
1601521500000|2020-10-01 03:05:00|27982|27977.2|27993|27988.2|27994|27989.2|27982|27977.2|147
1601521800000|2020-10-01 03:10:00|27992.5|27987.7|27991.5|27986.7|27994|27989.2|27984|27979.2|144
1601522100000|2020-10-01 03:15:00|27991|27986.2|27988|27983.2|27997.5|27992.7|27988|27983.2|78
1601522400000|2020-10-01 03:20:00|27987.5|27982.7|27982.5|27977.7|27989.5|27984.7|27981|27976.2|85
1601522700000|2020-10-01 03:25:00|27983|27978.2|27973|27968.2|27983.5|27978.7|27969|27964.2|140
1601523000000|2020-10-01 03:30:00|27973.5|27968.7|27965.5|27960.7|27976|27971.2|27962.5|27957.7|135
1601523300000|2020-10-01 03:35:00|27965|27960.2|27962.5|27957.7|27966.5|27961.7|27958.5|27953.7|92
1601523600000|2020-10-01 03:40:00|27962|27957.2|27964|27959.2|27965|27960.2|27957|27952.2|170
1601523900000|2020-10-01 03:45:00|27963.5|27958.7|27959.5|27954.7|27963.5|27958.7|27953.5|27948.7|123
1601524200000|2020-10-01 03:50:00|27960|27955.2|27948|27943.2|27960|27955.2|27944|27939.2|276
1601524500000|2020-10-01 03:55:00|27947|27942.2|27967.5|27962.7|27970|27965.2|27944|27939.2|188
1601524800000|2020-10-01 04:00:00|27967|27962.2|27963|27958.2|27967|27962.2|27948|27943.2|189
1601525100000|2020-10-01 04:05:00|27963.5|27958.7|27968|27963.2|27974.5|27969.7|27961|27956.2|160
1601525400000|2020-10-01 04:10:00|27969|27964.2|27968.5|27963.7|27970.5|27965.7|27961.5|27956.7|228
1601525700000|2020-10-01 04:15:00|27969|27964.2|27967.5|27962.7|27976|27971.2|27963|27958.2|315
1601526000000|2020-10-01 04:20:00|27968|27963.2|27971.5|27966.7|27975|27970.2|27966.5|27961.7|75
1601526300000|2020-10-01 04:25:00|27972|27967.2|27973.5|27968.7|27977|27972.2|27965.5|27960.7|167
1601526600000|2020-10-01 04:30:00|27974|27969.2|27982|27977.2|27987|27982.2|27973.5|27968.7|188
1601526900000|2020-10-01 04:35:00|27983|27978.2|27987|27982.2|27987|27982.2|27979.5|27974.7|40
1601527200000|2020-10-01 04:40:00|27986.5|27981.7|27989.5|27984.7|27991|27986.2|27983|27978.2|71
1601527500000|2020-10-01 04:45:00|27988.5|27983.7|27991|27986.2|27996|27991.2|27984|27979.2|202
1601527800000|2020-10-01 04:50:00|27990.5|27985.7|27988.5|27983.7|27996.5|27991.7|27985|27980.2|184
1601528100000|2020-10-01 04:55:00|27988|27983.2|27959.5|27954.7|27990.5|27985.7|27956.5|27951.7|201
1601528400000|2020-10-01 05:00:00|27960|27955.2|27969|27964.2|27973|27968.2|27956.5|27951.7|187
1601528700000|2020-10-01 05:05:00|27969.5|27964.7|27974.5|27969.7|27977.5|27972.7|27969|27964.2|114
1601529000000|2020-10-01 05:10:00|27975|27970.2|27953.5|27948.7|27976|27971.2|27953|27948.2|214
1601529300000|2020-10-01 05:15:00|27953|27948.2|27960.5|27955.7|27964.5|27959.7|27947|27942.2|311
1601529600000|2020-10-01 05:20:00|27960|27955.2|27958.5|27953.7|27965|27960.2|27952.5|27947.7|87
1601529900000|2020-10-01 05:25:00|27959|27954.2|27951.5|27946.7|27960|27955.2|27950|27945.2|185
1601530200000|2020-10-01 05:30:00|27952|27947.2|27949.5|27944.7|27961|27956.2|27945|27940.2|296
1601530500000|2020-10-01 05:35:00|27950|27945.2|27953.5|27948.7|27954.5|27949.7|27935.5|27930.7|188
1601530800000|2020-10-01 05:40:00|27954|27949.2|27963|27958.2|27969|27964.2|27952|27947.2|164
1601531100000|2020-10-01 05:45:00|27964|27959.2|27981|27976.2|27983|27978.2|27956.5|27951.7|323
1601531400000|2020-10-01 05:50:00|27981.5|27976.7|27976|27971.2|27985|27980.2|27973.5|27968.7|254
1601531700000|2020-10-01 05:55:00|27976.5|27971.7|27983|27978.2|27990|27985.2|27971.5|27966.7|198
1601532000000|2020-10-01 06:00:00|27982.4|27978.8|28009.9|28006.3|28037.9|28034.3|27975.9|27972.3|1264
1601532300000|2020-10-01 06:05:00|28010.4|28006.8|28019.4|28015.8|28020.9|28017.3|28008.9|28005.3|417
1601532600000|2020-10-01 06:10:00|28019.9|28016.3|28018.4|28014.8|28025.9|28022.3|28005.9|28002.3|433
1601532900000|2020-10-01 06:15:00|28017.9|28014.3|28015.9|28012.3|28019.9|28016.3|28010.4|28006.8|214
1601533200000|2020-10-01 06:20:00|28015.4|28011.8|28023.4|28019.8|28032.9|28029.3|28014.4|28010.8|421
1601533500000|2020-10-01 06:25:00|28023.9|28020.3|28036.4|28032.8|28037.9|28034.3|28021.9|28018.3|236
1601533800000|2020-10-01 06:30:00|28035.9|28032.3|28027.9|28024.3|28038.4|28034.8|28023.9|28020.3|221
1601534100000|2020-10-01 06:35:00|28028.4|28024.8|28040.9|28037.3|28045.9|28042.3|28024.9|28021.3|558
1601534400000|2020-10-01 06:40:00|28041.4|28037.8|28044.9|28041.3|28051.4|28047.8|28034.9|28031.3|227
1601534700000|2020-10-01 06:45:00|28045.4|28041.8|28061.9|28058.3|28065.9|28062.3|28042.4|28038.8|345
1601535000000|2020-10-01 06:50:00|28061.4|28057.8|28058.9|28055.3|28061.9|28058.3|28051.9|28048.3|294
1601535300000|2020-10-01 06:55:00|28059.4|28055.8|28055.4|28051.8|28069.4|28065.8|28055.4|28051.8|364
1601535600000|2020-10-01 07:00:00|28054.4|28050.8|28047.4|28043.8|28055.4|28051.8|28020.9|28017.3|1561
1601535900000|2020-10-01 07:05:00|28047.9|28044.3|28040.4|28036.8|28056.9|28053.3|28023.9|28020.3|768
1601536200000|2020-10-01 07:10:00|28039.9|28036.3|28034.4|28030.8|28046.9|28043.3|28025.9|28022.3|549
1601536500000|2020-10-01 07:15:00|28034.9|28031.3|28062.4|28058.8|28075.9|28072.3|28034.9|28031.3|759
1601536800000|2020-10-01 07:20:00|28062.9|28059.3|28067.4|28063.8|28082.9|28079.3|28045.4|28041.8|1183
1601537100000|2020-10-01 07:25:00|28066.9|28063.3|28061.4|28057.8|28073.4|28069.8|28054.9|28051.3|451
1601537400000|2020-10-01 07:30:00|28064.9|28061.3|28016.4|28012.8|28067.4|28063.8|28004.9|28001.3|1751
1601537700000|2020-10-01 07:35:00|28016.9|28013.3|28030.9|28027.3|28039.9|28036.3|27996.4|27992.8|1121
1601538000000|2020-10-01 07:40:00|28030.4|28026.8|28012.9|28009.3|28047.4|28043.8|28010.9|28007.3|678
1601538300000|2020-10-01 07:45:00|28013.4|28009.8|28014.9|28011.3|28025.9|28022.3|27993.9|27990.3|811
1601538600000|2020-10-01 07:50:00|28015.4|28011.8|28013.9|28010.3|28016.4|28012.8|28001.4|27997.8|338
1601538900000|2020-10-01 07:55:00|28013.4|28009.8|28019.9|28016.3|28027.9|28024.3|27999.9|27996.3|455
1601539200000|2020-10-01 08:00:00|28020.4|28016.8|27996.9|27993.3|28030.4|28026.8|27987.9|27984.3|689
1601539500000|2020-10-01 08:05:00|27996.4|27992.8|28025.4|28021.8|28027.9|28024.3|27993.4|27989.8|609
1601539800000|2020-10-01 08:10:00|28025.9|28022.3|28036.9|28033.3|28044.4|28040.8|28011.9|28008.3|624
1601540100000|2020-10-01 08:15:00|28037.4|28033.8|28034.4|28030.8|28049.9|28046.3|28030.9|28027.3|396
1601540400000|2020-10-01 08:20:00|28033.9|28030.3|28022.9|28019.3|28037.4|28033.8|28020.4|28016.8|318
1601540700000|2020-10-01 08:25:00|28023.4|28019.8|28003.9|28000.3|28024.4|28020.8|27997.4|27993.8|494
1601541000000|2020-10-01 08:30:00|28004.4|28000.8|27947.4|27943.8|28005.4|28001.8|27940.9|27937.3|867
1601541300000|2020-10-01 08:35:00|27946.9|27943.3|27936.9|27933.3|27965.9|27962.3|27923.9|27920.3|724
1601541600000|2020-10-01 08:40:00|27934.9|27931.3|27939.9|27936.3|27954.9|27951.3|27916.9|27913.3|757
1601541900000|2020-10-01 08:45:00|27940.4|27936.8|27945.9|27942.3|27958.9|27955.3|27936.9|27933.3|491
1601542200000|2020-10-01 08:50:00|27946.4|27942.8|27957.9|27954.3|27959.9|27956.3|27931.4|27927.8|453
1601542500000|2020-10-01 08:55:00|27957.4|27953.8|27942.9|27939.3|27959.4|27955.8|27937.9|27934.3|310
1601542800000|2020-10-01 09:00:00|27942.4|27938.8|27967.9|27964.3|27969.4|27965.8|27937.9|27934.3|497
1601543100000|2020-10-01 09:05:00|27967.4|27963.8|27976.9|27973.3|27981.9|27978.3|27959.9|27956.3|546
1601543400000|2020-10-01 09:10:00|27977.4|27973.8|27981.9|27978.3|27989.9|27986.3|27970.4|27966.8|449
1601543700000|2020-10-01 09:15:00|27982.4|27978.8|27989.4|27985.8|27989.9|27986.3|27971.9|27968.3|288
1601544000000|2020-10-01 09:20:00|27989.9|27986.3|27988.9|27985.3|27994.4|27990.8|27983.9|27980.3|534
1601544300000|2020-10-01 09:25:00|27989.4|27985.8|28002.4|27998.8|28003.9|28000.3|27981.9|27978.3|718
1601544600000|2020-10-01 09:30:00|28001.9|27998.3|27996.4|27992.8|28013.9|28010.3|27990.4|27986.8|587
1601544900000|2020-10-01 09:35:00|27996.9|27993.3|28021.9|28018.3|28023.9|28020.3|27995.4|27991.8|436
1601545200000|2020-10-01 09:40:00|28022.4|28018.8|28036.9|28033.3|28050.4|28046.8|28021.9|28018.3|600
1601545500000|2020-10-01 09:45:00|28036.4|28032.8|28029.4|28025.8|28037.9|28034.3|28026.9|28023.3|257
1601545800000|2020-10-01 09:50:00|28029.9|28026.3|28010.9|28007.3|28029.9|28026.3|28007.9|28004.3|503
1601546100000|2020-10-01 09:55:00|28011.4|28007.8|28035.4|28031.8|28037.9|28034.3|28010.4|28006.8|417
1601546400000|2020-10-01 10:00:00|28035.9|28032.3|28043.4|28039.8|28059.4|28055.8|28029.9|28026.3|630
1601546700000|2020-10-01 10:05:00|28044.4|28040.8|28023.9|28020.3|28056.9|28053.3|28017.4|28013.8|556
1601547000000|2020-10-01 10:10:00|28024.4|28020.8|27997.9|27994.3|28025.9|28022.3|27994.9|27991.3|323
1601547300000|2020-10-01 10:15:00|27997.4|27993.8|27990.9|27987.3|27999.9|27996.3|27984.9|27981.3|340
1601547600000|2020-10-01 10:20:00|27991.4|27987.8|28000.9|27997.3|28004.9|28001.3|27980.4|27976.8|319
1601547900000|2020-10-01 10:25:00|28000.4|27996.8|28009.4|28005.8|28029.9|28026.3|27995.9|27992.3|510
1601548200000|2020-10-01 10:30:00|28009.9|28006.3|28000.4|27996.8|28009.9|28006.3|27997.4|27993.8|349
1601548500000|2020-10-01 10:35:00|28000.9|27997.3|28001.9|27998.3|28004.4|28000.8|27987.4|27983.8|267
1601548800000|2020-10-01 10:40:00|28001.4|27997.8|28011.4|28007.8|28011.4|28007.8|27995.9|27992.3|181
1601549100000|2020-10-01 10:45:00|28011.9|28008.3|28000.9|27997.3|28014.9|28011.3|27996.9|27993.3|226
1601549400000|2020-10-01 10:50:00|28001.4|27997.8|27992.9|27989.3|28012.4|28008.8|27975.9|27972.3|655
1601549700000|2020-10-01 10:55:00|27993.4|27989.8|28004.4|28000.8|28015.9|28012.3|27987.9|27984.3|367
1601550000000|2020-10-01 11:00:00|28001.4|27997.8|28003.9|28000.3|28016.4|28012.8|27995.9|27992.3|490
1601550300000|2020-10-01 11:05:00|28004.4|28000.8|28002.9|27999.3|28025.9|28022.3|27996.4|27992.8|448
1601550600000|2020-10-01 11:10:00|28003.4|27999.8|28029.9|28026.3|28035.4|28031.8|28002.4|27998.8|564
1601550900000|2020-10-01 11:15:00|28029.4|28025.8|28028.4|28024.8|28045.9|28042.3|28023.9|28020.3|452
1601551200000|2020-10-01 11:20:00|28027.4|28023.8|28006.9|28003.3|28028.9|28025.3|28001.9|27998.3|500
1601551500000|2020-10-01 11:25:00|28007.4|28003.8|28029.9|28026.3|28037.9|28034.3|28007.4|28003.8|273
1601551800000|2020-10-01 11:30:00|28029.4|28025.8|28042.9|28039.3|28050.9|28047.3|28029.4|28025.8|320
1601552100000|2020-10-01 11:35:00|28042.4|28038.8|28039.9|28036.3|28046.4|28042.8|28030.9|28027.3|365
1601552400000|2020-10-01 11:40:00|28039.4|28035.8|28026.9|28023.3|28040.4|28036.8|28016.9|28013.3|498
1601552700000|2020-10-01 11:45:00|28026.4|28022.8|28018.9|28015.3|28044.9|28041.3|28018.9|28015.3|438
1601553000000|2020-10-01 11:50:00|28019.4|28015.8|28032.9|28029.3|28043.4|28039.8|28015.9|28012.3|699
1601553300000|2020-10-01 11:55:00|28032.4|28028.8|28042.9|28039.3|28061.4|28057.8|28032.4|28028.8|818
1601553600000|2020-10-01 12:00:00|28043.9|28040.3|28023.9|28020.3|28048.4|28044.8|28017.4|28013.8|1513
1601553900000|2020-10-01 12:05:00|28024.4|28020.8|28000.4|27996.8|28024.4|28020.8|27996.4|27992.8|622
1601554200000|2020-10-01 12:10:00|27999.9|27996.3|28011.4|28007.8|28017.4|28013.8|27999.9|27996.3|552
1601554500000|2020-10-01 12:15:00|28011.9|28008.3|27996.9|27993.3|28011.9|28008.3|27989.9|27986.3|632
1601554800000|2020-10-01 12:20:00|27996.4|27992.8|28006.4|28002.8|28011.4|28007.8|27964.9|27961.3|1626
1601555100000|2020-10-01 12:25:00|28005.9|28002.3|28003.4|27999.8|28010.9|28007.3|27995.4|27991.8|290
1601555400000|2020-10-01 12:30:00|28003.9|28000.3|27988.4|27984.8|28021.4|28017.8|27980.4|27976.8|757
1601555700000|2020-10-01 12:35:00|27987.9|27984.3|27972.9|27969.3|27997.4|27993.8|27972.9|27969.3|1100
1601556000000|2020-10-01 12:40:00|27977.4|27973.8|27995.9|27992.3|28019.9|28016.3|27973.4|27969.8|934
1601556300000|2020-10-01 12:45:00|27995.4|27991.8|27975.9|27972.3|27998.9|27995.3|27972.9|27969.3|653
1601556600000|2020-10-01 12:50:00|27975.4|27971.8|27957.9|27954.3|27983.9|27980.3|27954.4|27950.8|575
1601556900000|2020-10-01 12:55:00|27958.4|27954.8|27956.4|27952.8|27969.4|27965.8|27949.9|27946.3|631
1601557200000|2020-10-01 13:00:00|27955.9|27952.3|27968.4|27964.8|27969.4|27965.8|27946.9|27943.3|835
1601557500000|2020-10-01 13:05:00|27967.9|27964.3|27941.9|27938.3|27988.9|27985.3|27911.4|27907.8|2644
1601557800000|2020-10-01 13:10:00|27941.4|27937.8|27942.4|27938.8|27950.9|27947.3|27922.9|27919.3|612
1601558100000|2020-10-01 13:15:00|27941.9|27938.3|27908.9|27905.3|27945.4|27941.8|27907.9|27904.3|518
1601558400000|2020-10-01 13:20:00|27907.9|27904.3|27911.9|27908.3|27926.9|27923.3|27907.4|27903.8|463
1601558700000|2020-10-01 13:25:00|27911.4|27907.8|27942.4|27938.8|27942.9|27939.3|27901.4|27897.8|752
1601559000000|2020-10-01 13:30:00|27941.8|27939.4|28008.3|28005.9|28036.3|28033.9|27940.3|27937.9|6905
1601559300000|2020-10-01 13:35:00|28008.8|28006.4|27992.8|27990.4|28034.3|28031.9|27983.8|27981.4|5342
1601559600000|2020-10-01 13:40:00|27990.3|27987.9|27968.8|27966.4|28047.8|28045.4|27966.8|27964.4|6987
1601559900000|2020-10-01 13:45:00|27969.3|27966.9|27960.8|27958.4|27978.8|27976.4|27915.8|27913.4|5430
1601560200000|2020-10-01 13:50:00|27961.3|27958.9|27886.3|27883.9|27977.3|27974.9|27880.3|27877.9|4143
1601560500000|2020-10-01 13:55:00|27886.8|27884.4|27861.3|27858.9|27917.8|27915.4|27853.3|27850.9|3097
1601560800000|2020-10-01 14:00:00|27840.3|27837.9|27824.3|27821.9|27881.8|27879.4|27814.8|27812.4|4669
1601561100000|2020-10-01 14:05:00|27824.8|27822.4|27793.3|27790.9|27824.8|27822.4|27775.8|27773.4|4050
1601561400000|2020-10-01 14:10:00|27792.8|27790.4|27822.3|27819.9|27823.8|27821.4|27753.8|27751.4|4373
1601561700000|2020-10-01 14:15:00|27821.8|27819.4|27835.8|27833.4|27852.8|27850.4|27778.8|27776.4|4551
1601562000000|2020-10-01 14:20:00|27836.8|27834.4|27845.9|27843.5|27864.8|27862.4|27825.3|27822.9|2269
1601562300000|2020-10-01 14:25:00|27844.9|27842.5|27840.6|27838.2|27845.9|27843.5|27780.9|27778.5|3374
1601562600000|2020-10-01 14:30:00|27841.1|27838.7|27920.6|27918.2|27922.6|27920.2|27818.1|27815.7|3543
1601562900000|2020-10-01 14:35:00|27920.1|27917.7|27945.1|27942.7|27950.1|27947.7|27912.6|27910.2|2858
1601563200000|2020-10-01 14:40:00|27944.1|27941.7|27926.6|27924.2|27967.6|27965.2|27923.6|27921.2|2711
1601563500000|2020-10-01 14:45:00|27927.6|27925.2|27888.1|27885.7|27939.6|27937.2|27876.6|27874.2|2349
1601563800000|2020-10-01 14:50:00|27887.1|27884.7|27875.6|27873.2|27903.6|27901.2|27863.1|27860.7|2265
1601564100000|2020-10-01 14:55:00|27877.6|27875.2|27886.6|27884.2|27886.6|27884.2|27825.6|27823.2|2555
1601564400000|2020-10-01 15:00:00|27884.1|27881.7|27900.6|27898.2|27918.1|27915.7|27840.1|27837.7|5002
1601564700000|2020-10-01 15:05:00|27897.6|27895.2|27861.6|27859.2|27917.1|27914.7|27854.6|27852.2|3627
1601565000000|2020-10-01 15:10:00|27860.1|27857.7|27891.6|27889.2|27894.6|27892.2|27820.6|27818.2|2386
1601565300000|2020-10-01 15:15:00|27892.1|27889.7|27878.1|27875.7|27918.1|27915.7|27863.6|27861.2|2595
1601565600000|2020-10-01 15:20:00|27876.6|27874.2|27922.6|27920.2|27929.6|27927.2|27870.6|27868.2|2287
1601565900000|2020-10-01 15:25:00|27923.1|27920.7|27916.6|27914.2|27929.6|27927.2|27897.6|27895.2|1308
1601566200000|2020-10-01 15:30:00|27917.1|27914.7|27936.1|27933.7|27941.1|27938.7|27904.1|27901.7|1154
1601566500000|2020-10-01 15:35:00|27935.6|27933.2|27906.6|27904.2|27946.6|27944.2|27895.6|27893.2|1818
1601566800000|2020-10-01 15:40:00|27907.1|27904.7|27905.1|27902.7|27913.1|27910.7|27887.1|27884.7|964
1601567100000|2020-10-01 15:45:00|27905.6|27903.2|27863.1|27860.7|27910.1|27907.7|27860.1|27857.7|1129
1601567400000|2020-10-01 15:50:00|27862.1|27859.7|27899.1|27896.7|27899.1|27896.7|27852.1|27849.7|1360
1601567700000|2020-10-01 15:55:00|27898.6|27896.2|27898.6|27896.2|27912.1|27909.7|27882.1|27879.7|991
1601568000000|2020-10-01 16:00:00|27898.1|27895.7|27856.1|27853.7|27899.1|27896.7|27842.1|27839.7|1584
1601568300000|2020-10-01 16:05:00|27857.1|27854.7|27860.1|27857.7|27879.6|27877.2|27845.6|27843.2|810
1601568600000|2020-10-01 16:10:00|27860.6|27858.2|27866.6|27864.2|27873.1|27870.7|27851.6|27849.2|682
1601568900000|2020-10-01 16:15:00|27866.1|27863.7|27856.6|27854.2|27877.1|27874.7|27823.1|27820.7|1828
1601569200000|2020-10-01 16:20:00|27857.1|27854.7|27904.1|27901.7|27910.1|27907.7|27855.1|27852.7|1895
1601569500000|2020-10-01 16:25:00|27903.6|27901.2|27917.1|27914.7|27919.1|27916.7|27898.6|27896.2|772
1601569800000|2020-10-01 16:30:00|27917.6|27915.2|27903.1|27900.7|27921.1|27918.7|27900.1|27897.7|945
1601570100000|2020-10-01 16:35:00|27902.6|27900.2|27909.1|27906.7|27913.6|27911.2|27881.1|27878.7|1001
1601570400000|2020-10-01 16:40:00|27909.6|27907.2|27929.6|27927.2|27937.6|27935.2|27904.6|27902.2|872
1601570700000|2020-10-01 16:45:00|27929.1|27926.7|27924.1|27921.7|27940.6|27938.2|27921.6|27919.2|871
1601571000000|2020-10-01 16:50:00|27923.6|27921.2|27906.1|27903.7|27926.6|27924.2|27903.1|27900.7|535
1601571300000|2020-10-01 16:55:00|27906.6|27904.2|27890.1|27887.7|27911.1|27908.7|27876.6|27874.2|1059
1601571600000|2020-10-01 17:00:00|27889.6|27887.2|27875.6|27873.2|27893.1|27890.7|27869.1|27866.7|1590
1601571900000|2020-10-01 17:05:00|27876.1|27873.7|27917.1|27914.7|27925.1|27922.7|27876.1|27873.7|994
1601572200000|2020-10-01 17:10:00|27916.6|27914.2|27870.1|27867.7|27919.6|27917.2|27868.1|27865.7|791
1601572500000|2020-10-01 17:15:00|27872.1|27869.7|27869.6|27867.2|27883.6|27881.2|27852.1|27849.7|1204
1601572800000|2020-10-01 17:20:00|27869.1|27866.7|27866.1|27863.7|27880.6|27878.2|27860.1|27857.7|1016
1601573100000|2020-10-01 17:25:00|27865.6|27863.2|27833.1|27830.7|27876.1|27873.7|27822.1|27819.7|1393
1601573400000|2020-10-01 17:30:00|27834.1|27831.7|27830.6|27828.2|27845.1|27842.7|27812.6|27810.2|1026
1601573700000|2020-10-01 17:35:00|27829.6|27827.2|27845.1|27842.7|27855.1|27852.7|27826.1|27823.7|827
1601574000000|2020-10-01 17:40:00|27844.6|27842.2|27836.6|27834.2|27851.6|27849.2|27824.6|27822.2|939
1601574300000|2020-10-01 17:45:00|27837.1|27834.7|27819.6|27817.2|27845.6|27843.2|27811.6|27809.2|1007
1601574600000|2020-10-01 17:50:00|27820.1|27817.7|27834.6|27832.2|27841.1|27838.7|27804.6|27802.2|1436
1601574900000|2020-10-01 17:55:00|27834.1|27831.7|27765.6|27763.2|27835.6|27833.2|27731.6|27729.2|3699
1601575200000|2020-10-01 18:00:00|27766.6|27764.2|27730.1|27727.7|27825.1|27822.7|27672.1|27669.7|10203
1601575500000|2020-10-01 18:05:00|27730.6|27728.2|27679.1|27676.7|27738.1|27735.7|27669.1|27666.7|6763
1601575800000|2020-10-01 18:10:00|27678.1|27675.7|27707.1|27704.7|27714.1|27711.7|27667.6|27665.2|4179
1601576100000|2020-10-01 18:15:00|27706.6|27704.2|27707.6|27705.2|27719.6|27717.2|27670.6|27668.2|3407
1601576400000|2020-10-01 18:20:00|27707.1|27704.7|27727.1|27724.7|27731.6|27729.2|27692.1|27689.7|1885
1601576700000|2020-10-01 18:25:00|27726.6|27724.2|27779.1|27776.7|27781.1|27778.7|27717.1|27714.7|2377
1601577000000|2020-10-01 18:30:00|27777.6|27775.2|27796.1|27793.7|27804.6|27802.2|27771.6|27769.2|1711
1601577300000|2020-10-01 18:35:00|27796.6|27794.2|27806.1|27803.7|27818.1|27815.7|27783.6|27781.2|1550
1601577600000|2020-10-01 18:40:00|27805.6|27803.2|27818.1|27815.7|27825.1|27822.7|27781.6|27779.2|1131
1601577900000|2020-10-01 18:45:00|27817.6|27815.2|27807.1|27804.7|27826.1|27823.7|27794.6|27792.2|1175
1601578200000|2020-10-01 18:50:00|27806.6|27804.2|27827.6|27825.2|27849.6|27847.2|27799.6|27797.2|1657
1601578500000|2020-10-01 18:55:00|27827.1|27824.7|27818.1|27815.7|27832.1|27829.7|27810.6|27808.2|965
1601578800000|2020-10-01 19:00:00|27817.1|27814.7|27848.1|27845.7|27862.1|27859.7|27816.1|27813.7|2165
1601579100000|2020-10-01 19:05:00|27848.6|27846.2|27823.6|27821.2|27853.1|27850.7|27816.6|27814.2|1191
1601579400000|2020-10-01 19:10:00|27824.1|27821.7|27817.6|27815.2|27845.6|27843.2|27812.1|27809.7|1352
1601579700000|2020-10-01 19:15:00|27818.1|27815.7|27775.6|27773.2|27825.1|27822.7|27774.6|27772.2|1888
1601580000000|2020-10-01 19:20:00|27776.1|27773.7|27753.6|27751.2|27784.1|27781.7|27742.1|27739.7|1204
1601580300000|2020-10-01 19:25:00|27753.1|27750.7|27741.6|27739.2|27759.6|27757.2|27730.6|27728.2|1546
1601580600000|2020-10-01 19:30:00|27741.1|27738.7|27759.1|27756.7|27762.1|27759.7|27730.6|27728.2|1464
1601580900000|2020-10-01 19:35:00|27759.6|27757.2|27755.6|27753.2|27780.6|27778.2|27723.1|27720.7|1831
1601581200000|2020-10-01 19:40:00|27756.1|27753.7|27734.1|27731.7|27772.6|27770.2|27726.1|27723.7|1673
1601581500000|2020-10-01 19:45:00|27730.6|27728.2|27752.6|27750.2|27762.6|27760.2|27718.1|27715.7|1938
1601581800000|2020-10-01 19:50:00|27758.1|27755.7|27793.1|27790.7|27803.6|27801.2|27758.1|27755.7|2717
1601582100000|2020-10-01 19:55:00|27792.6|27790.2|27827.6|27825.2|27837.6|27835.2|27782.6|27780.2|3774
1601582400000|2020-10-01 20:00:00|27828.8|27824|27821.8|27817|27828.8|27824|27806.3|27801.5|1500
1601582700000|2020-10-01 20:05:00|27822.8|27818|27857.8|27853|27864.8|27860|27821.8|27817|1003
1601583000000|2020-10-01 20:10:00|27857.3|27852.5|27813.2|27803.4|27864.8|27860|27807.8|27803|1447
1601583300000|2020-10-01 20:15:00|27816.1|27806.3|27819.3|27809.5|27819.7|27809.9|27807.8|27798|0
1601583600000|2020-10-01 20:20:00|27819.6|27809.8|27823.4|27813.6|27824.1|27814.3|27817.8|27808|0
1601583900000|2020-10-01 20:25:00|27823.2|27813.4|27825.4|27815.6|27825.7|27815.9|27821.2|27811.4|0
1601584200000|2020-10-01 20:30:00|27832.5|27822.7|27810.8|27806|27832.5|27822.7|27801.8|27797|156
1601584500000|2020-10-01 20:35:00|27811.8|27807|27834.8|27830|27836.8|27832|27811.8|27807|116
1601584800000|2020-10-01 20:40:00|27833.8|27829|27818.8|27814|27841.8|27837|27817.8|27813|98
1601585100000|2020-10-01 20:45:00|27817.8|27813|27820.8|27816|27824.8|27820|27817.8|27813|66
1601585400000|2020-10-01 20:50:00|27817.8|27813|27819.8|27815|27823.8|27819|27817.8|27813|56
1601585700000|2020-10-01 20:55:00|27820.8|27816|27815.7|27805.9|27822.8|27818|27807.8|27803|72
1601586000000|2020-10-01 21:00:00|27816|27806.2|27821.3|27811.5|27821.3|27811.5|27814|27804.2|1
1601586300000|2020-10-01 21:05:00|27821.4|27811.6|27823.2|27813.4|27824.6|27814.8|27821.1|27811.3|0
1601586600000|2020-10-01 21:10:00|27823.4|27813.6|27823.8|27814|27825.1|27815.3|27822.9|27813.1|0
1601586900000|2020-10-01 21:15:00|27824|27814.2|27825.1|27815.3|27825.7|27815.9|27823|27813.2|0
1601587200000|2020-10-01 21:20:00|27825.7|27815.9|27825.7|27815.9|27827.3|27817.5|27825.1|27815.3|0
1601587500000|2020-10-01 21:25:00|27825.9|27816.1|27826.7|27816.9|27830.6|27820.8|27825.3|27815.5|0
1601587800000|2020-10-01 21:30:00|27826.8|27817|27825|27815.2|27826.8|27817|27824.1|27814.3|0
1601588100000|2020-10-01 21:35:00|27825.1|27815.3|27824.4|27814.6|27826.4|27816.6|27824.4|27814.6|0
1601588400000|2020-10-01 21:40:00|27825.3|27815.5|27825.2|27815.4|27825.9|27816.1|27823.4|27813.6|0
1601588700000|2020-10-01 21:45:00|27825.4|27815.6|27825.4|27815.6|27825.4|27815.6|27824.5|27814.7|0
1601589000000|2020-10-01 21:50:00|27826|27816.2|27822.8|27813|27826|27816.2|27822.2|27812.4|0
1601589300000|2020-10-01 21:55:00|27823.4|27813.6|27824.4|27814.6|27824.9|27815.1|27821|27811.2|0
1601589600000|2020-10-01 22:00:00|27805.8|27801|27815.3|27810.5|27828.8|27824|27805.8|27801|301
1601589900000|2020-10-01 22:05:00|27817.3|27812.5|27793.8|27789|27818.3|27813.5|27788.8|27784|215
1601590200000|2020-10-01 22:10:00|27794.3|27789.5|27812.8|27808|27817.3|27812.5|27794.3|27789.5|118
1601590500000|2020-10-01 22:15:00|27813.3|27808.5|27857.3|27852.5|27857.3|27852.5|27813.3|27808.5|281
1601590800000|2020-10-01 22:20:00|27856.8|27852|27859.3|27854.5|27866.8|27862|27847.8|27843|199
1601591100000|2020-10-01 22:25:00|27859.8|27855|27801.8|27797|27864.3|27859.5|27788.3|27783.5|725
1601591400000|2020-10-01 22:30:00|27802.3|27797.5|27816.3|27811.5|27817.3|27812.5|27766.8|27762|557
1601591700000|2020-10-01 22:35:00|27815.8|27811|27845.3|27840.5|27865.8|27861|27812.3|27807.5|544
1601592000000|2020-10-01 22:40:00|27845.8|27841|27841.8|27837|27847.3|27842.5|27836.8|27832|93
1601592300000|2020-10-01 22:45:00|27841.3|27836.5|27842.3|27837.5|27848.8|27844|27829.8|27825|93
1601592600000|2020-10-01 22:50:00|27842.8|27838|27841.3|27836.5|27847.8|27843|27836.8|27832|61
1601592900000|2020-10-01 22:55:00|27841.8|27837|27846.8|27842|27846.8|27842|27833.3|27828.5|30
1601593200000|2020-10-01 23:00:00|27847.8|27843|27842.3|27837.5|27849.8|27845|27837.3|27832.5|68
1601593500000|2020-10-01 23:05:00|27841.8|27837|27843.8|27839|27844.8|27840|27839.3|27834.5|41
1601593800000|2020-10-01 23:10:00|27843.3|27838.5|27826.3|27821.5|27850.3|27845.5|27807.3|27802.5|179
1601594100000|2020-10-01 23:15:00|27825.8|27821|27824.3|27819.5|27829.8|27825|27820.8|27816|60
1601594400000|2020-10-01 23:20:00|27824.8|27820|27813.8|27809|27826.3|27821.5|27808.8|27804|125
1601594700000|2020-10-01 23:25:00|27814.3|27809.5|27816.8|27812|27819.8|27815|27809.8|27805|59
1601595000000|2020-10-01 23:30:00|27817.3|27812.5|27821.8|27817|27830.3|27825.5|27806.8|27802|144
1601595300000|2020-10-01 23:35:00|27821.3|27816.5|27823.3|27818.5|27829.8|27825|27820.8|27816|54
1601595600000|2020-10-01 23:40:00|27823.8|27819|27809.8|27805|27824.8|27820|27809.3|27804.5|82
1601595900000|2020-10-01 23:45:00|27809.3|27804.5|27799.3|27794.5|27814.3|27809.5|27795.8|27791|146
1601596200000|2020-10-01 23:50:00|27798.8|27794|27803.8|27799|27810.8|27806|27796.3|27791.5|170
1601596500000|2020-10-01 23:55:00|27804.3|27799.5|27811.3|27806.5|27813.3|27808.5|27794.8|27790|175
1601510400000|2020-10-01 00:00:00|27898.5|27893.7|27855.5|27850.7|27902.5|27897.7|27845.5|27840.7|574
1601510700000|2020-10-01 00:05:00|27855|27850.2|27909.5|27904.7|27917.5|27912.7|27854.5|27849.7|467
1601511000000|2020-10-01 00:10:00|27909|27904.2|27905|27900.2|27916.5|27911.7|27903|27898.2|315
1601511300000|2020-10-01 00:15:00|27905.5|27900.7|27892|27887.2|27911.5|27906.7|27888.5|27883.7|235
1601511600000|2020-10-01 00:20:00|27892.5|27887.7|27899.5|27894.7|27908.5|27903.7|27889.5|27884.7|354
1601511900000|2020-10-01 00:25:00|27900|27895.2|27886|27881.2|27918|27913.2|27884.5|27879.7|425
1601512200000|2020-10-01 00:30:00|27885.5|27880.7|27883|27878.2|27896|27891.2|27878.5|27873.7|217
1601512500000|2020-10-01 00:35:00|27882|27877.2|27871.5|27866.7|27892.5|27887.7|27868|27863.2|406
1601512800000|2020-10-01 00:40:00|27872|27867.2|27879|27874.2|27891|27886.2|27870.5|27865.7|266
1601513100000|2020-10-01 00:45:00|27879.5|27874.7|27881.5|27876.7|27891.5|27886.7|27873|27868.2|170
1601513400000|2020-10-01 00:50:00|27882|27877.2|27899.5|27894.7|27900.5|27895.7|27882|27877.2|169
1601513700000|2020-10-01 00:55:00|27900|27895.2|27864.5|27859.7|27907.5|27902.7|27859|27854.2|350
1601514000000|2020-10-01 01:00:00|27864|27859.2|27876|27871.2|27887.5|27882.7|27859.5|27854.7|289
1601514300000|2020-10-01 01:05:00|27874.5|27869.7|27897|27892.2|27897|27892.2|27865.5|27860.7|234
1601514600000|2020-10-01 01:10:00|27896.5|27891.7|27961.5|27956.7|27965.5|27960.7|27896.5|27891.7|1027
1601514900000|2020-10-01 01:15:00|27961|27956.2|27958.5|27953.7|27972|27967.2|27946.5|27941.7|348
1601515200000|2020-10-01 01:20:00|27959|27954.2|27948.5|27943.7|27962|27957.2|27939.5|27934.7|391
1601515500000|2020-10-01 01:25:00|27948|27943.2|27950|27945.2|27958.5|27953.7|27943|27938.2|286
1601515800000|2020-10-01 01:30:00|27949.5|27944.7|27944.5|27939.7|27973.5|27968.7|27937|27932.2|379
1601516100000|2020-10-01 01:35:00|27945|27940.2|27959.5|27954.7|27966|27961.2|27945|27940.2|234
1601516400000|2020-10-01 01:40:00|27959|27954.2|27993|27988.2|27994.5|27989.7|27958.5|27953.7|461
1601516700000|2020-10-01 01:45:00|27992.5|27987.7|27986.5|27981.7|27994|27989.2|27978|27973.2|315
1601517000000|2020-10-01 01:50:00|27986|27981.2|27970|27965.2|27987|27982.2|27969.5|27964.7|276
1601517300000|2020-10-01 01:55:00|27970.5|27965.7|27978.5|27973.7|27988|27983.2|27970|27965.2|214
1601517600000|2020-10-01 02:00:00|27979|27974.2|27983|27978.2|28000.5|27995.7|27976.5|27971.7|618
1601517900000|2020-10-01 02:05:00|27982.5|27977.7|27956.5|27951.7|27984.5|27979.7|27954.5|27949.7|310
1601518200000|2020-10-01 02:10:00|27956|27951.2|27968.5|27963.7|27971|27966.2|27954|27949.2|132
1601518500000|2020-10-01 02:15:00|27969|27964.2|27954|27949.2|27970|27965.2|27949.5|27944.7|236
1601518800000|2020-10-01 02:20:00|27954.5|27949.7|27959.5|27954.7|27967|27962.2|27953.5|27948.7|227
1601519100000|2020-10-01 02:25:00|27960|27955.2|27975.5|27970.7|27979|27974.2|27959.5|27954.7|196
1601519400000|2020-10-01 02:30:00|27976|27971.2|27982|27977.2|27986.5|27981.7|27966.5|27961.7|235
1601519700000|2020-10-01 02:35:00|27982.5|27977.7|27978.5|27973.7|27993|27988.2|27975|27970.2|176
1601520000000|2020-10-01 02:40:00|27978|27973.2|27989.5|27984.7|27995.5|27990.7|27976|27971.2|150
1601520300000|2020-10-01 02:45:00|27990|27985.2|27987.5|27982.7|27991|27986.2|27983.5|27978.7|125
1601520600000|2020-10-01 02:50:00|27987|27982.2|27986.5|27981.7|27995.5|27990.7|27986|27981.2|118
1601520900000|2020-10-01 02:55:00|27986|27981.2|27982.5|27977.7|27988|27983.2|27977|27972.2|122
1601521200000|2020-10-01 03:00:00|27983|27978.2|27981.5|27976.7|27985|27980.2|27976.5|27971.7|97
1601521500000|2020-10-01 03:05:00|27982|27977.2|27993|27988.2|27994|27989.2|27982|27977.2|147
1601521800000|2020-10-01 03:10:00|27992.5|27987.7|27991.5|27986.7|27994|27989.2|27984|27979.2|144
1601522100000|2020-10-01 03:15:00|27991|27986.2|27988|27983.2|27997.5|27992.7|27988|27983.2|78
1601522400000|2020-10-01 03:20:00|27987.5|27982.7|27982.5|27977.7|27989.5|27984.7|27981|27976.2|85
1601522700000|2020-10-01 03:25:00|27983|27978.2|27973|27968.2|27983.5|27978.7|27969|27964.2|140
1601523000000|2020-10-01 03:30:00|27973.5|27968.7|27965.5|27960.7|27976|27971.2|27962.5|27957.7|135
1601523300000|2020-10-01 03:35:00|27965|27960.2|27962.5|27957.7|27966.5|27961.7|27958.5|27953.7|92
1601523600000|2020-10-01 03:40:00|27962|27957.2|27964|27959.2|27965|27960.2|27957|27952.2|170
1601523900000|2020-10-01 03:45:00|27963.5|27958.7|27959.5|27954.7|27963.5|27958.7|27953.5|27948.7|123
1601524200000|2020-10-01 03:50:00|27960|27955.2|27948|27943.2|27960|27955.2|27944|27939.2|276
1601524500000|2020-10-01 03:55:00|27947|27942.2|27967.5|27962.7|27970|27965.2|27944|27939.2|188
1601524800000|2020-10-01 04:00:00|27967|27962.2|27963|27958.2|27967|27962.2|27948|27943.2|189
1601525100000|2020-10-01 04:05:00|27963.5|27958.7|27968|27963.2|27974.5|27969.7|27961|27956.2|160
1601525400000|2020-10-01 04:10:00|27969|27964.2|27968.5|27963.7|27970.5|27965.7|27961.5|27956.7|228
1601525700000|2020-10-01 04:15:00|27969|27964.2|27967.5|27962.7|27976|27971.2|27963|27958.2|315
1601526000000|2020-10-01 04:20:00|27968|27963.2|27971.5|27966.7|27975|27970.2|27966.5|27961.7|75
1601526300000|2020-10-01 04:25:00|27972|27967.2|27973.5|27968.7|27977|27972.2|27965.5|27960.7|167
1601526600000|2020-10-01 04:30:00|27974|27969.2|27982|27977.2|27987|27982.2|27973.5|27968.7|188
1601526900000|2020-10-01 04:35:00|27983|27978.2|27987|27982.2|27987|27982.2|27979.5|27974.7|40
1601527200000|2020-10-01 04:40:00|27986.5|27981.7|27989.5|27984.7|27991|27986.2|27983|27978.2|71
1601527500000|2020-10-01 04:45:00|27988.5|27983.7|27991|27986.2|27996|27991.2|27984|27979.2|202
1601527800000|2020-10-01 04:50:00|27990.5|27985.7|27988.5|27983.7|27996.5|27991.7|27985|27980.2|184
1601528100000|2020-10-01 04:55:00|27988|27983.2|27959.5|27954.7|27990.5|27985.7|27956.5|27951.7|201
1601528400000|2020-10-01 05:00:00|27960|27955.2|27969|27964.2|27973|27968.2|27956.5|27951.7|187
1601528700000|2020-10-01 05:05:00|27969.5|27964.7|27974.5|27969.7|27977.5|27972.7|27969|27964.2|114
1601529000000|2020-10-01 05:10:00|27975|27970.2|27953.5|27948.7|27976|27971.2|27953|27948.2|214
1601529300000|2020-10-01 05:15:00|27953|27948.2|27960.5|27955.7|27964.5|27959.7|27947|27942.2|311
1601529600000|2020-10-01 05:20:00|27960|27955.2|27958.5|27953.7|27965|27960.2|27952.5|27947.7|87
1601529900000|2020-10-01 05:25:00|27959|27954.2|27951.5|27946.7|27960|27955.2|27950|27945.2|185
1601530200000|2020-10-01 05:30:00|27952|27947.2|27949.5|27944.7|27961|27956.2|27945|27940.2|296
1601530500000|2020-10-01 05:35:00|27950|27945.2|27953.5|27948.7|27954.5|27949.7|27935.5|27930.7|188
1601530800000|2020-10-01 05:40:00|27954|27949.2|27963|27958.2|27969|27964.2|27952|27947.2|164
1601531100000|2020-10-01 05:45:00|27964|27959.2|27981|27976.2|27983|27978.2|27956.5|27951.7|323
1601531400000|2020-10-01 05:50:00|27981.5|27976.7|27976|27971.2|27985|27980.2|27973.5|27968.7|254
1601531700000|2020-10-01 05:55:00|27976.5|27971.7|27983|27978.2|27990|27985.2|27971.5|27966.7|198
1601532000000|2020-10-01 06:00:00|27982.4|27978.8|28009.9|28006.3|28037.9|28034.3|27975.9|27972.3|1264
1601532300000|2020-10-01 06:05:00|28010.4|28006.8|28019.4|28015.8|28020.9|28017.3|28008.9|28005.3|417
1601532600000|2020-10-01 06:10:00|28019.9|28016.3|28018.4|28014.8|28025.9|28022.3|28005.9|28002.3|433
1601532900000|2020-10-01 06:15:00|28017.9|28014.3|28015.9|28012.3|28019.9|28016.3|28010.4|28006.8|214
1601533200000|2020-10-01 06:20:00|28015.4|28011.8|28023.4|28019.8|28032.9|28029.3|28014.4|28010.8|421
1601533500000|2020-10-01 06:25:00|28023.9|28020.3|28036.4|28032.8|28037.9|28034.3|28021.9|28018.3|236
1601533800000|2020-10-01 06:30:00|28035.9|28032.3|28027.9|28024.3|28038.4|28034.8|28023.9|28020.3|221
1601534100000|2020-10-01 06:35:00|28028.4|28024.8|28040.9|28037.3|28045.9|28042.3|28024.9|28021.3|558
1601534400000|2020-10-01 06:40:00|28041.4|28037.8|28044.9|28041.3|28051.4|28047.8|28034.9|28031.3|227
1601534700000|2020-10-01 06:45:00|28045.4|28041.8|28061.9|28058.3|28065.9|28062.3|28042.4|28038.8|345
1601535000000|2020-10-01 06:50:00|28061.4|28057.8|28058.9|28055.3|28061.9|28058.3|28051.9|28048.3|294
1601535300000|2020-10-01 06:55:00|28059.4|28055.8|28055.4|28051.8|28069.4|28065.8|28055.4|28051.8|364
1601535600000|2020-10-01 07:00:00|28054.4|28050.8|28047.4|28043.8|28055.4|28051.8|28020.9|28017.3|1561
1601535900000|2020-10-01 07:05:00|28047.9|28044.3|28040.4|28036.8|28056.9|28053.3|28023.9|28020.3|768
1601536200000|2020-10-01 07:10:00|28039.9|28036.3|28034.4|28030.8|28046.9|28043.3|28025.9|28022.3|549
1601536500000|2020-10-01 07:15:00|28034.9|28031.3|28062.4|28058.8|28075.9|28072.3|28034.9|28031.3|759
1601536800000|2020-10-01 07:20:00|28062.9|28059.3|28067.4|28063.8|28082.9|28079.3|28045.4|28041.8|1183
1601537100000|2020-10-01 07:25:00|28066.9|28063.3|28061.4|28057.8|28073.4|28069.8|28054.9|28051.3|451
1601537400000|2020-10-01 07:30:00|28064.9|28061.3|28016.4|28012.8|28067.4|28063.8|28004.9|28001.3|1751
1601537700000|2020-10-01 07:35:00|28016.9|28013.3|28030.9|28027.3|28039.9|28036.3|27996.4|27992.8|1121
1601538000000|2020-10-01 07:40:00|28030.4|28026.8|28012.9|28009.3|28047.4|28043.8|28010.9|28007.3|678
1601538300000|2020-10-01 07:45:00|28013.4|28009.8|28014.9|28011.3|28025.9|28022.3|27993.9|27990.3|811
1601538600000|2020-10-01 07:50:00|28015.4|28011.8|28013.9|28010.3|28016.4|28012.8|28001.4|27997.8|338
1601538900000|2020-10-01 07:55:00|28013.4|28009.8|28019.9|28016.3|28027.9|28024.3|27999.9|27996.3|455
1601539200000|2020-10-01 08:00:00|28020.4|28016.8|27996.9|27993.3|28030.4|28026.8|27987.9|27984.3|689
1601539500000|2020-10-01 08:05:00|27996.4|27992.8|28025.4|28021.8|28027.9|28024.3|27993.4|27989.8|609
1601539800000|2020-10-01 08:10:00|28025.9|28022.3|28036.9|28033.3|28044.4|28040.8|28011.9|28008.3|624
1601540100000|2020-10-01 08:15:00|28037.4|28033.8|28034.4|28030.8|28049.9|28046.3|28030.9|28027.3|396
1601540400000|2020-10-01 08:20:00|28033.9|28030.3|28022.9|28019.3|28037.4|28033.8|28020.4|28016.8|318
1601540700000|2020-10-01 08:25:00|28023.4|28019.8|28003.9|28000.3|28024.4|28020.8|27997.4|27993.8|494
1601541000000|2020-10-01 08:30:00|28004.4|28000.8|27947.4|27943.8|28005.4|28001.8|27940.9|27937.3|867
1601541300000|2020-10-01 08:35:00|27946.9|27943.3|27936.9|27933.3|27965.9|27962.3|27923.9|27920.3|724
1601541600000|2020-10-01 08:40:00|27934.9|27931.3|27939.9|27936.3|27954.9|27951.3|27916.9|27913.3|757
1601541900000|2020-10-01 08:45:00|27940.4|27936.8|27945.9|27942.3|27958.9|27955.3|27936.9|27933.3|491
1601542200000|2020-10-01 08:50:00|27946.4|27942.8|27957.9|27954.3|27959.9|27956.3|27931.4|27927.8|453
1601542500000|2020-10-01 08:55:00|27957.4|27953.8|27942.9|27939.3|27959.4|27955.8|27937.9|27934.3|310
1601542800000|2020-10-01 09:00:00|27942.4|27938.8|27967.9|27964.3|27969.4|27965.8|27937.9|27934.3|497
1601543100000|2020-10-01 09:05:00|27967.4|27963.8|27976.9|27973.3|27981.9|27978.3|27959.9|27956.3|546
1601543400000|2020-10-01 09:10:00|27977.4|27973.8|27981.9|27978.3|27989.9|27986.3|27970.4|27966.8|449
1601543700000|2020-10-01 09:15:00|27982.4|27978.8|27989.4|27985.8|27989.9|27986.3|27971.9|27968.3|288
1601544000000|2020-10-01 09:20:00|27989.9|27986.3|27988.9|27985.3|27994.4|27990.8|27983.9|27980.3|534
1601544300000|2020-10-01 09:25:00|27989.4|27985.8|28002.4|27998.8|28003.9|28000.3|27981.9|27978.3|718
1601544600000|2020-10-01 09:30:00|28001.9|27998.3|27996.4|27992.8|28013.9|28010.3|27990.4|27986.8|587
1601544900000|2020-10-01 09:35:00|27996.9|27993.3|28021.9|28018.3|28023.9|28020.3|27995.4|27991.8|436
1601545200000|2020-10-01 09:40:00|28022.4|28018.8|28036.9|28033.3|28050.4|28046.8|28021.9|28018.3|600
1601545500000|2020-10-01 09:45:00|28036.4|28032.8|28029.4|28025.8|28037.9|28034.3|28026.9|28023.3|257
1601545800000|2020-10-01 09:50:00|28029.9|28026.3|28010.9|28007.3|28029.9|28026.3|28007.9|28004.3|503
1601546100000|2020-10-01 09:55:00|28011.4|28007.8|28035.4|28031.8|28037.9|28034.3|28010.4|28006.8|417
1601546400000|2020-10-01 10:00:00|28035.9|28032.3|28043.4|28039.8|28059.4|28055.8|28029.9|28026.3|630
1601546700000|2020-10-01 10:05:00|28044.4|28040.8|28023.9|28020.3|28056.9|28053.3|28017.4|28013.8|556
1601547000000|2020-10-01 10:10:00|28024.4|28020.8|27997.9|27994.3|28025.9|28022.3|27994.9|27991.3|323
1601547300000|2020-10-01 10:15:00|27997.4|27993.8|27990.9|27987.3|27999.9|27996.3|27984.9|27981.3|340
1601547600000|2020-10-01 10:20:00|27991.4|27987.8|28000.9|27997.3|28004.9|28001.3|27980.4|27976.8|319
1601547900000|2020-10-01 10:25:00|28000.4|27996.8|28009.4|28005.8|28029.9|28026.3|27995.9|27992.3|510
1601548200000|2020-10-01 10:30:00|28009.9|28006.3|28000.4|27996.8|28009.9|28006.3|27997.4|27993.8|349
1601548500000|2020-10-01 10:35:00|28000.9|27997.3|28001.9|27998.3|28004.4|28000.8|27987.4|27983.8|267
1601548800000|2020-10-01 10:40:00|28001.4|27997.8|28011.4|28007.8|28011.4|28007.8|27995.9|27992.3|181
1601549100000|2020-10-01 10:45:00|28011.9|28008.3|28000.9|27997.3|28014.9|28011.3|27996.9|27993.3|226
1601549400000|2020-10-01 10:50:00|28001.4|27997.8|27992.9|27989.3|28012.4|28008.8|27975.9|27972.3|655
1601549700000|2020-10-01 10:55:00|27993.4|27989.8|28004.4|28000.8|28015.9|28012.3|27987.9|27984.3|367
1601550000000|2020-10-01 11:00:00|28001.4|27997.8|28003.9|28000.3|28016.4|28012.8|27995.9|27992.3|490
1601550300000|2020-10-01 11:05:00|28004.4|28000.8|28002.9|27999.3|28025.9|28022.3|27996.4|27992.8|448
1601550600000|2020-10-01 11:10:00|28003.4|27999.8|28029.9|28026.3|28035.4|28031.8|28002.4|27998.8|564
1601550900000|2020-10-01 11:15:00|28029.4|28025.8|28028.4|28024.8|28045.9|28042.3|28023.9|28020.3|452
1601551200000|2020-10-01 11:20:00|28027.4|28023.8|28006.9|28003.3|28028.9|28025.3|28001.9|27998.3|500
1601551500000|2020-10-01 11:25:00|28007.4|28003.8|28029.9|28026.3|28037.9|28034.3|28007.4|28003.8|273
1601551800000|2020-10-01 11:30:00|28029.4|28025.8|28042.9|28039.3|28050.9|28047.3|28029.4|28025.8|320
1601552100000|2020-10-01 11:35:00|28042.4|28038.8|28039.9|28036.3|28046.4|28042.8|28030.9|28027.3|365
1601552400000|2020-10-01 11:40:00|28039.4|28035.8|28026.9|28023.3|28040.4|28036.8|28016.9|28013.3|498
1601552700000|2020-10-01 11:45:00|28026.4|28022.8|28018.9|28015.3|28044.9|28041.3|28018.9|28015.3|438
1601553000000|2020-10-01 11:50:00|28019.4|28015.8|28032.9|28029.3|28043.4|28039.8|28015.9|28012.3|699
1601553300000|2020-10-01 11:55:00|28032.4|28028.8|28042.9|28039.3|28061.4|28057.8|28032.4|28028.8|818
1601553600000|2020-10-01 12:00:00|28043.9|28040.3|28023.9|28020.3|28048.4|28044.8|28017.4|28013.8|1513
1601553900000|2020-10-01 12:05:00|28024.4|28020.8|28000.4|27996.8|28024.4|28020.8|27996.4|27992.8|622
1601554200000|2020-10-01 12:10:00|27999.9|27996.3|28011.4|28007.8|28017.4|28013.8|27999.9|27996.3|552
1601554500000|2020-10-01 12:15:00|28011.9|28008.3|27996.9|27993.3|28011.9|28008.3|27989.9|27986.3|632
1601554800000|2020-10-01 12:20:00|27996.4|27992.8|28006.4|28002.8|28011.4|28007.8|27964.9|27961.3|1626
1601555100000|2020-10-01 12:25:00|28005.9|28002.3|28003.4|27999.8|28010.9|28007.3|27995.4|27991.8|290
1601555400000|2020-10-01 12:30:00|28003.9|28000.3|27988.4|27984.8|28021.4|28017.8|27980.4|27976.8|757
1601555700000|2020-10-01 12:35:00|27987.9|27984.3|27972.9|27969.3|27997.4|27993.8|27972.9|27969.3|1100
1601556000000|2020-10-01 12:40:00|27977.4|27973.8|27995.9|27992.3|28019.9|28016.3|27973.4|27969.8|934
1601556300000|2020-10-01 12:45:00|27995.4|27991.8|27975.9|27972.3|27998.9|27995.3|27972.9|27969.3|653
1601556600000|2020-10-01 12:50:00|27975.4|27971.8|27957.9|27954.3|27983.9|27980.3|27954.4|27950.8|575
1601556900000|2020-10-01 12:55:00|27958.4|27954.8|27956.4|27952.8|27969.4|27965.8|27949.9|27946.3|631
1601557200000|2020-10-01 13:00:00|27955.9|27952.3|27968.4|27964.8|27969.4|27965.8|27946.9|27943.3|835
1601557500000|2020-10-01 13:05:00|27967.9|27964.3|27941.9|27938.3|27988.9|27985.3|27911.4|27907.8|2644
1601557800000|2020-10-01 13:10:00|27941.4|27937.8|27942.4|27938.8|27950.9|27947.3|27922.9|27919.3|612
1601558100000|2020-10-01 13:15:00|27941.9|27938.3|27908.9|27905.3|27945.4|27941.8|27907.9|27904.3|518
1601558400000|2020-10-01 13:20:00|27907.9|27904.3|27911.9|27908.3|27926.9|27923.3|27907.4|27903.8|463
1601558700000|2020-10-01 13:25:00|27911.4|27907.8|27942.4|27938.8|27942.9|27939.3|27901.4|27897.8|752
1601559000000|2020-10-01 13:30:00|27941.8|27939.4|28008.3|28005.9|28036.3|28033.9|27940.3|27937.9|6905
1601559300000|2020-10-01 13:35:00|28008.8|28006.4|27992.8|27990.4|28034.3|28031.9|27983.8|27981.4|5342
1601559600000|2020-10-01 13:40:00|27990.3|27987.9|27968.8|27966.4|28047.8|28045.4|27966.8|27964.4|6987
1601559900000|2020-10-01 13:45:00|27969.3|27966.9|27960.8|27958.4|27978.8|27976.4|27915.8|27913.4|5430
1601560200000|2020-10-01 13:50:00|27961.3|27958.9|27886.3|27883.9|27977.3|27974.9|27880.3|27877.9|4143
1601560500000|2020-10-01 13:55:00|27886.8|27884.4|27861.3|27858.9|27917.8|27915.4|27853.3|27850.9|3097
1601560800000|2020-10-01 14:00:00|27840.3|27837.9|27824.3|27821.9|27881.8|27879.4|27814.8|27812.4|4669
1601561100000|2020-10-01 14:05:00|27824.8|27822.4|27793.3|27790.9|27824.8|27822.4|27775.8|27773.4|4050
1601561400000|2020-10-01 14:10:00|27792.8|27790.4|27822.3|27819.9|27823.8|27821.4|27753.8|27751.4|4373
1601561700000|2020-10-01 14:15:00|27821.8|27819.4|27835.8|27833.4|27852.8|27850.4|27778.8|27776.4|4551
1601562000000|2020-10-01 14:20:00|27836.8|27834.4|27845.9|27843.5|27864.8|27862.4|27825.3|27822.9|2269
1601562300000|2020-10-01 14:25:00|27844.9|27842.5|27840.6|27838.2|27845.9|27843.5|27780.9|27778.5|3374
1601562600000|2020-10-01 14:30:00|27841.1|27838.7|27920.6|27918.2|27922.6|27920.2|27818.1|27815.7|3543
1601562900000|2020-10-01 14:35:00|27920.1|27917.7|27945.1|27942.7|27950.1|27947.7|27912.6|27910.2|2858
1601563200000|2020-10-01 14:40:00|27944.1|27941.7|27926.6|27924.2|27967.6|27965.2|27923.6|27921.2|2711
1601563500000|2020-10-01 14:45:00|27927.6|27925.2|27888.1|27885.7|27939.6|27937.2|27876.6|27874.2|2349
1601563800000|2020-10-01 14:50:00|27887.1|27884.7|27875.6|27873.2|27903.6|27901.2|27863.1|27860.7|2265
1601564100000|2020-10-01 14:55:00|27877.6|27875.2|27886.6|27884.2|27886.6|27884.2|27825.6|27823.2|2555
1601564400000|2020-10-01 15:00:00|27884.1|27881.7|27900.6|27898.2|27918.1|27915.7|27840.1|27837.7|5002
1601564700000|2020-10-01 15:05:00|27897.6|27895.2|27861.6|27859.2|27917.1|27914.7|27854.6|27852.2|3627
1601565000000|2020-10-01 15:10:00|27860.1|27857.7|27891.6|27889.2|27894.6|27892.2|27820.6|27818.2|2386
1601565300000|2020-10-01 15:15:00|27892.1|27889.7|27878.1|27875.7|27918.1|27915.7|27863.6|27861.2|2595
1601565600000|2020-10-01 15:20:00|27876.6|27874.2|27922.6|27920.2|27929.6|27927.2|27870.6|27868.2|2287
1601565900000|2020-10-01 15:25:00|27923.1|27920.7|27916.6|27914.2|27929.6|27927.2|27897.6|27895.2|1308
1601566200000|2020-10-01 15:30:00|27917.1|27914.7|27936.1|27933.7|27941.1|27938.7|27904.1|27901.7|1154
1601566500000|2020-10-01 15:35:00|27935.6|27933.2|27906.6|27904.2|27946.6|27944.2|27895.6|27893.2|1818
1601566800000|2020-10-01 15:40:00|27907.1|27904.7|27905.1|27902.7|27913.1|27910.7|27887.1|27884.7|964
1601567100000|2020-10-01 15:45:00|27905.6|27903.2|27863.1|27860.7|27910.1|27907.7|27860.1|27857.7|1129
1601567400000|2020-10-01 15:50:00|27862.1|27859.7|27899.1|27896.7|27899.1|27896.7|27852.1|27849.7|1360
1601567700000|2020-10-01 15:55:00|27898.6|27896.2|27898.6|27896.2|27912.1|27909.7|27882.1|27879.7|991
1601568000000|2020-10-01 16:00:00|27898.1|27895.7|27856.1|27853.7|27899.1|27896.7|27842.1|27839.7|1584
1601568300000|2020-10-01 16:05:00|27857.1|27854.7|27860.1|27857.7|27879.6|27877.2|27845.6|27843.2|810
1601568600000|2020-10-01 16:10:00|27860.6|27858.2|27866.6|27864.2|27873.1|27870.7|27851.6|27849.2|682
1601568900000|2020-10-01 16:15:00|27866.1|27863.7|27856.6|27854.2|27877.1|27874.7|27823.1|27820.7|1828
1601569200000|2020-10-01 16:20:00|27857.1|27854.7|27904.1|27901.7|27910.1|27907.7|27855.1|27852.7|1895
1601569500000|2020-10-01 16:25:00|27903.6|27901.2|27917.1|27914.7|27919.1|27916.7|27898.6|27896.2|772
1601569800000|2020-10-01 16:30:00|27917.6|27915.2|27903.1|27900.7|27921.1|27918.7|27900.1|27897.7|945
1601570100000|2020-10-01 16:35:00|27902.6|27900.2|27909.1|27906.7|27913.6|27911.2|27881.1|27878.7|1001
1601570400000|2020-10-01 16:40:00|27909.6|27907.2|27929.6|27927.2|27937.6|27935.2|27904.6|27902.2|872
1601570700000|2020-10-01 16:45:00|27929.1|27926.7|27924.1|27921.7|27940.6|27938.2|27921.6|27919.2|871
1601571000000|2020-10-01 16:50:00|27923.6|27921.2|27906.1|27903.7|27926.6|27924.2|27903.1|27900.7|535
1601571300000|2020-10-01 16:55:00|27906.6|27904.2|27890.1|27887.7|27911.1|27908.7|27876.6|27874.2|1059
1601571600000|2020-10-01 17:00:00|27889.6|27887.2|27875.6|27873.2|27893.1|27890.7|27869.1|27866.7|1590
1601571900000|2020-10-01 17:05:00|27876.1|27873.7|27917.1|27914.7|27925.1|27922.7|27876.1|27873.7|994
1601572200000|2020-10-01 17:10:00|27916.6|27914.2|27870.1|27867.7|27919.6|27917.2|27868.1|27865.7|791
1601572500000|2020-10-01 17:15:00|27872.1|27869.7|27869.6|27867.2|27883.6|27881.2|27852.1|27849.7|1204
1601572800000|2020-10-01 17:20:00|27869.1|27866.7|27866.1|27863.7|27880.6|27878.2|27860.1|27857.7|1016
1601573100000|2020-10-01 17:25:00|27865.6|27863.2|27833.1|27830.7|27876.1|27873.7|27822.1|27819.7|1393
1601573400000|2020-10-01 17:30:00|27834.1|27831.7|27830.6|27828.2|27845.1|27842.7|27812.6|27810.2|1026
1601573700000|2020-10-01 17:35:00|27829.6|27827.2|27845.1|27842.7|27855.1|27852.7|27826.1|27823.7|827
1601574000000|2020-10-01 17:40:00|27844.6|27842.2|27836.6|27834.2|27851.6|27849.2|27824.6|27822.2|939
1601574300000|2020-10-01 17:45:00|27837.1|27834.7|27819.6|27817.2|27845.6|27843.2|27811.6|27809.2|1007
1601574600000|2020-10-01 17:50:00|27820.1|27817.7|27834.6|27832.2|27841.1|27838.7|27804.6|27802.2|1436
1601574900000|2020-10-01 17:55:00|27834.1|27831.7|27765.6|27763.2|27835.6|27833.2|27731.6|27729.2|3699
1601575200000|2020-10-01 18:00:00|27766.6|27764.2|27730.1|27727.7|27825.1|27822.7|27672.1|27669.7|10203
1601575500000|2020-10-01 18:05:00|27730.6|27728.2|27679.1|27676.7|27738.1|27735.7|27669.1|27666.7|6763
1601575800000|2020-10-01 18:10:00|27678.1|27675.7|27707.1|27704.7|27714.1|27711.7|27667.6|27665.2|4179
1601576100000|2020-10-01 18:15:00|27706.6|27704.2|27707.6|27705.2|27719.6|27717.2|27670.6|27668.2|3407
1601576400000|2020-10-01 18:20:00|27707.1|27704.7|27727.1|27724.7|27731.6|27729.2|27692.1|27689.7|1885
1601576700000|2020-10-01 18:25:00|27726.6|27724.2|27779.1|27776.7|27781.1|27778.7|27717.1|27714.7|2377
1601577000000|2020-10-01 18:30:00|27777.6|27775.2|27796.1|27793.7|27804.6|27802.2|27771.6|27769.2|1711
1601577300000|2020-10-01 18:35:00|27796.6|27794.2|27806.1|27803.7|27818.1|27815.7|27783.6|27781.2|1550
1601577600000|2020-10-01 18:40:00|27805.6|27803.2|27818.1|27815.7|27825.1|27822.7|27781.6|27779.2|1131
1601577900000|2020-10-01 18:45:00|27817.6|27815.2|27807.1|27804.7|27826.1|27823.7|27794.6|27792.2|1175
1601578200000|2020-10-01 18:50:00|27806.6|27804.2|27827.6|27825.2|27849.6|27847.2|27799.6|27797.2|1657
1601578500000|2020-10-01 18:55:00|27827.1|27824.7|27818.1|27815.7|27832.1|27829.7|27810.6|27808.2|965
1601578800000|2020-10-01 19:00:00|27817.1|27814.7|27848.1|27845.7|27862.1|27859.7|27816.1|27813.7|2165
1601579100000|2020-10-01 19:05:00|27848.6|27846.2|27823.6|27821.2|27853.1|27850.7|27816.6|27814.2|1191
1601579400000|2020-10-01 19:10:00|27824.1|27821.7|27817.6|27815.2|27845.6|27843.2|27812.1|27809.7|1352
1601579700000|2020-10-01 19:15:00|27818.1|27815.7|27775.6|27773.2|27825.1|27822.7|27774.6|27772.2|1888
1601580000000|2020-10-01 19:20:00|27776.1|27773.7|27753.6|27751.2|27784.1|27781.7|27742.1|27739.7|1204
1601580300000|2020-10-01 19:25:00|27753.1|27750.7|27741.6|27739.2|27759.6|27757.2|27730.6|27728.2|1546
1601580600000|2020-10-01 19:30:00|27741.1|27738.7|27759.1|27756.7|27762.1|27759.7|27730.6|27728.2|1464
1601580900000|2020-10-01 19:35:00|27759.6|27757.2|27755.6|27753.2|27780.6|27778.2|27723.1|27720.7|1831
1601581200000|2020-10-01 19:40:00|27756.1|27753.7|27734.1|27731.7|27772.6|27770.2|27726.1|27723.7|1673
1601581500000|2020-10-01 19:45:00|27730.6|27728.2|27752.6|27750.2|27762.6|27760.2|27718.1|27715.7|1938
1601581800000|2020-10-01 19:50:00|27758.1|27755.7|27793.1|27790.7|27803.6|27801.2|27758.1|27755.7|2717
1601582100000|2020-10-01 19:55:00|27792.6|27790.2|27827.6|27825.2|27837.6|27835.2|27782.6|27780.2|3774
1601582400000|2020-10-01 20:00:00|27828.8|27824|27821.8|27817|27828.8|27824|27806.3|27801.5|1500
1601582700000|2020-10-01 20:05:00|27822.8|27818|27857.8|27853|27864.8|27860|27821.8|27817|1003
1601583000000|2020-10-01 20:10:00|27857.3|27852.5|27813.2|27803.4|27864.8|27860|27807.8|27803|1447
1601583300000|2020-10-01 20:15:00|27816.1|27806.3|27819.3|27809.5|27819.7|27809.9|27807.8|27798|0
1601583600000|2020-10-01 20:20:00|27819.6|27809.8|27823.4|27813.6|27824.1|27814.3|27817.8|27808|0
1601583900000|2020-10-01 20:25:00|27823.2|27813.4|27825.4|27815.6|27825.7|27815.9|27821.2|27811.4|0
1601584200000|2020-10-01 20:30:00|27832.5|27822.7|27810.8|27806|27832.5|27822.7|27801.8|27797|156
1601584500000|2020-10-01 20:35:00|27811.8|27807|27834.8|27830|27836.8|27832|27811.8|27807|116
1601584800000|2020-10-01 20:40:00|27833.8|27829|27818.8|27814|27841.8|27837|27817.8|27813|98
1601585100000|2020-10-01 20:45:00|27817.8|27813|27820.8|27816|27824.8|27820|27817.8|27813|66
1601585400000|2020-10-01 20:50:00|27817.8|27813|27819.8|27815|27823.8|27819|27817.8|27813|56
1601585700000|2020-10-01 20:55:00|27820.8|27816|27815.7|27805.9|27822.8|27818|27807.8|27803|72
1601586000000|2020-10-01 21:00:00|27816|27806.2|27821.3|27811.5|27821.3|27811.5|27814|27804.2|1
1601586300000|2020-10-01 21:05:00|27821.4|27811.6|27823.2|27813.4|27824.6|27814.8|27821.1|27811.3|0
1601586600000|2020-10-01 21:10:00|27823.4|27813.6|27823.8|27814|27825.1|27815.3|27822.9|27813.1|0
1601586900000|2020-10-01 21:15:00|27824|27814.2|27825.1|27815.3|27825.7|27815.9|27823|27813.2|0
1601587200000|2020-10-01 21:20:00|27825.7|27815.9|27825.7|27815.9|27827.3|27817.5|27825.1|27815.3|0
1601587500000|2020-10-01 21:25:00|27825.9|27816.1|27826.7|27816.9|27830.6|27820.8|27825.3|27815.5|0
1601587800000|2020-10-01 21:30:00|27826.8|27817|27825|27815.2|27826.8|27817|27824.1|27814.3|0
1601588100000|2020-10-01 21:35:00|27825.1|27815.3|27824.4|27814.6|27826.4|27816.6|27824.4|27814.6|0
1601588400000|2020-10-01 21:40:00|27825.3|27815.5|27825.2|27815.4|27825.9|27816.1|27823.4|27813.6|0
1601588700000|2020-10-01 21:45:00|27825.4|27815.6|27825.4|27815.6|27825.4|27815.6|27824.5|27814.7|0
1601589000000|2020-10-01 21:50:00|27826|27816.2|27822.8|27813|27826|27816.2|27822.2|27812.4|0
1601589300000|2020-10-01 21:55:00|27823.4|27813.6|27824.4|27814.6|27824.9|27815.1|27821|27811.2|0
1601589600000|2020-10-01 22:00:00|27805.8|27801|27815.3|27810.5|27828.8|27824|27805.8|27801|301
1601589900000|2020-10-01 22:05:00|27817.3|27812.5|27793.8|27789|27818.3|27813.5|27788.8|27784|215
1601590200000|2020-10-01 22:10:00|27794.3|27789.5|27812.8|27808|27817.3|27812.5|27794.3|27789.5|118
1601590500000|2020-10-01 22:15:00|27813.3|27808.5|27857.3|27852.5|27857.3|27852.5|27813.3|27808.5|281
1601590800000|2020-10-01 22:20:00|27856.8|27852|27859.3|27854.5|27866.8|27862|27847.8|27843|199
1601591100000|2020-10-01 22:25:00|27859.8|27855|27801.8|27797|27864.3|27859.5|27788.3|27783.5|725
1601591400000|2020-10-01 22:30:00|27802.3|27797.5|27816.3|27811.5|27817.3|27812.5|27766.8|27762|557
1601591700000|2020-10-01 22:35:00|27815.8|27811|27845.3|27840.5|27865.8|27861|27812.3|27807.5|544
1601592000000|2020-10-01 22:40:00|27845.8|27841|27841.8|27837|27847.3|27842.5|27836.8|27832|93
1601592300000|2020-10-01 22:45:00|27841.3|27836.5|27842.3|27837.5|27848.8|27844|27829.8|27825|93
1601592600000|2020-10-01 22:50:00|27842.8|27838|27841.3|27836.5|27847.8|27843|27836.8|27832|61
1601592900000|2020-10-01 22:55:00|27841.8|27837|27846.8|27842|27846.8|27842|27833.3|27828.5|30
1601593200000|2020-10-01 23:00:00|27847.8|27843|27842.3|27837.5|27849.8|27845|27837.3|27832.5|68
1601593500000|2020-10-01 23:05:00|27841.8|27837|27843.8|27839|27844.8|27840|27839.3|27834.5|41
1601593800000|2020-10-01 23:10:00|27843.3|27838.5|27826.3|27821.5|27850.3|27845.5|27807.3|27802.5|179
1601594100000|2020-10-01 23:15:00|27825.8|27821|27824.3|27819.5|27829.8|27825|27820.8|27816|60
1601594400000|2020-10-01 23:20:00|27824.8|27820|27813.8|27809|27826.3|27821.5|27808.8|27804|125
1601594700000|2020-10-01 23:25:00|27814.3|27809.5|27816.8|27812|27819.8|27815|27809.8|27805|59
1601595000000|2020-10-01 23:30:00|27817.3|27812.5|27821.8|27817|27830.3|27825.5|27806.8|27802|144
1601595300000|2020-10-01 23:35:00|27821.3|27816.5|27823.3|27818.5|27829.8|27825|27820.8|27816|54
1601595600000|2020-10-01 23:40:00|27823.8|27819|27809.8|27805|27824.8|27820|27809.3|27804.5|82
1601595900000|2020-10-01 23:45:00|27809.3|27804.5|27799.3|27794.5|27814.3|27809.5|27795.8|27791|146
1601596200000|2020-10-01 23:50:00|27798.8|27794|27803.8|27799|27810.8|27806|27796.3|27791.5|170
1601596500000|2020-10-01 23:55:00|27804.3|27799.5|27811.3|27806.5|27813.3|27808.5|27794.8|27790|175
1601596800000|2020-10-02 00:00:00|27809.8|27805|27838.8|27834|27852.8|27848|27803.3|27798.5|597
1601597100000|2020-10-02 00:05:00|27838.3|27833.5|27767.8|27763|27844.8|27840|27764.8|27760|1435
1601597400000|2020-10-02 00:10:00|27768.3|27763.5|27768.8|27764|27776.8|27772|27739.3|27734.5|1130
1601597700000|2020-10-02 00:15:00|27768.3|27763.5|27779.8|27775|27779.8|27775|27755.8|27751|362
1601598000000|2020-10-02 00:20:00|27779.3|27774.5|27779.3|27774.5|27786.3|27781.5|27774.3|27769.5|274
1601598300000|2020-10-02 00:25:00|27778.3|27773.5|27787.8|27783|27790.8|27786|27772.8|27768|238
1601598600000|2020-10-02 00:30:00|27787.3|27782.5|27752.8|27748|27787.8|27783|27752.8|27748|228
1601598900000|2020-10-02 00:35:00|27751.8|27747|27732.8|27728|27755.8|27751|27718.3|27713.5|890
1601599200000|2020-10-02 00:40:00|27731.8|27727|27705.8|27701|27737.8|27733|27701.8|27697|687
1601599500000|2020-10-02 00:45:00|27706.3|27701.5|27728.8|27724|27733.8|27729|27702.8|27698|518
1601599800000|2020-10-02 00:50:00|27729.3|27724.5|27729.8|27725|27748.8|27744|27724.3|27719.5|601
1601600100000|2020-10-02 00:55:00|27729.3|27724.5|27726.3|27721.5|27739.3|27734.5|27724.8|27720|172
1601600400000|2020-10-02 01:00:00|27727.3|27722.5|27743.8|27739|27743.8|27739|27718.8|27714|253
1601600700000|2020-10-02 01:05:00|27743.3|27738.5|27753.8|27749|27757.3|27752.5|27739.3|27734.5|305
1601601000000|2020-10-02 01:10:00|27751.8|27747|27743.8|27739|27753.8|27749|27742.8|27738|228
1601601300000|2020-10-02 01:15:00|27744.3|27739.5|27745.8|27741|27757.3|27752.5|27744.3|27739.5|192
1601601600000|2020-10-02 01:20:00|27745.3|27740.5|27745.8|27741|27745.8|27741|27730.8|27726|233
1601601900000|2020-10-02 01:25:00|27746.3|27741.5|27759.8|27755|27760.3|27755.5|27739.8|27735|457
1601602200000|2020-10-02 01:30:00|27760.3|27755.5|27757.8|27753|27768.8|27764|27757.3|27752.5|242
1601602500000|2020-10-02 01:35:00|27757.3|27752.5|27758.8|27754|27764.3|27759.5|27753.8|27749|261
1601602800000|2020-10-02 01:40:00|27758.3|27753.5|27748.3|27743.5|27758.3|27753.5|27743.3|27738.5|515
1601603100000|2020-10-02 01:45:00|27748.8|27744|27752.8|27748|27752.8|27748|27737.8|27733|640
1601603400000|2020-10-02 01:50:00|27752.3|27747.5|27761.3|27756.5|27762.3|27757.5|27738.8|27734|165
1601603700000|2020-10-02 01:55:00|27760.8|27756|27739.8|27735|27764.3|27759.5|27734.8|27730|225
1601604000000|2020-10-02 02:00:00|27739.3|27734.5|27735.8|27731|27752.3|27747.5|27731.8|27727|368
1601604300000|2020-10-02 02:05:00|27735.3|27730.5|27727.8|27723|27743.3|27738.5|27727.3|27722.5|217
1601604600000|2020-10-02 02:10:00|27727.3|27722.5|27736.8|27732|27738.3|27733.5|27724.8|27720|142
1601604900000|2020-10-02 02:15:00|27737.3|27732.5|27746.3|27741.5|27748.8|27744|27733.3|27728.5|194
1601605200000|2020-10-02 02:20:00|27746.8|27742|27737.8|27733|27748.3|27743.5|27736.3|27731.5|93
1601605500000|2020-10-02 02:25:00|27737.3|27732.5|27736.8|27732|27741.3|27736.5|27726.3|27721.5|143
1601605800000|2020-10-02 02:30:00|27734.8|27730|27743.8|27739|27745.8|27741|27734.3|27729.5|55
1601606100000|2020-10-02 02:35:00|27743.3|27738.5|27738.8|27734|27749.8|27745|27735.3|27730.5|154
1601606400000|2020-10-02 02:40:00|27739.3|27734.5|27737.8|27733|27744.3|27739.5|27736.3|27731.5|121
1601606700000|2020-10-02 02:45:00|27738.3|27733.5|27694.8|27690|27739.8|27735|27684.3|27679.5|839
1601607000000|2020-10-02 02:50:00|27694.3|27689.5|27683.8|27679|27696.8|27692|27678.8|27674|466
1601607300000|2020-10-02 02:55:00|27683.3|27678.5|27701.8|27697|27704.3|27699.5|27678.3|27673.5|388
1601607600000|2020-10-02 03:00:00|27702.8|27698|27704.8|27700|27711.8|27707|27696.3|27691.5|297
1601607900000|2020-10-02 03:05:00|27705.3|27700.5|27696.3|27691.5|27706.8|27702|27692.8|27688|223
1601608200000|2020-10-02 03:10:00|27696.8|27692|27708.8|27704|27713.8|27709|27695.8|27691|175
1601608500000|2020-10-02 03:15:00|27708.3|27703.5|27700.3|27695.5|27710.3|27705.5|27697.8|27693|103
1601608800000|2020-10-02 03:20:00|27701.3|27696.5|27701.8|27697|27707.3|27702.5|27696.3|27691.5|145
1601609100000|2020-10-02 03:25:00|27702.3|27697.5|27699.8|27695|27711.8|27707|27697.8|27693|187
1601609400000|2020-10-02 03:30:00|27700.3|27695.5|27711.8|27707|27725.8|27721|27700.3|27695.5|425
1601609700000|2020-10-02 03:35:00|27710.8|27706|27724.8|27720|27729.8|27725|27710.8|27706|216
1601610000000|2020-10-02 03:40:00|27724.3|27719.5|27722.8|27718|27732.8|27728|27718.8|27714|175
1601610300000|2020-10-02 03:45:00|27723.8|27719|27731.3|27726.5|27731.3|27726.5|27718.3|27713.5|141
1601610600000|2020-10-02 03:50:00|27732.3|27727.5|27759.8|27755|27761.3|27756.5|27731.8|27727|406
1601610900000|2020-10-02 03:55:00|27760.3|27755.5|27761.8|27757|27762.3|27757.5|27751.8|27747|140
1601611200000|2020-10-02 04:00:00|27761.3|27756.5|27753.3|27748.5|27761.8|27757|27751.3|27746.5|171
1601611500000|2020-10-02 04:05:00|27753.8|27749|27755.8|27751|27759.8|27755|27749.3|27744.5|149
1601611800000|2020-10-02 04:10:00|27755.3|27750.5|27746.8|27742|27756.3|27751.5|27741.8|27737|137
1601612100000|2020-10-02 04:15:00|27746.3|27741.5|27759.3|27754.5|27760.3|27755.5|27745.8|27741|138
1601612400000|2020-10-02 04:20:00|27758.8|27754|27741.8|27737|27758.8|27754|27735.8|27731|180
1601612700000|2020-10-02 04:25:00|27742.8|27738|27753.8|27749|27753.8|27749|27737.3|27732.5|81
1601613000000|2020-10-02 04:30:00|27754.3|27749.5|27765.3|27760.5|27781.3|27776.5|27747.8|27743|345
1601613300000|2020-10-02 04:35:00|27764.8|27760|27757.8|27753|27766.8|27762|27752.3|27747.5|106
1601613600000|2020-10-02 04:40:00|27757.3|27752.5|27751.3|27746.5|27757.3|27752.5|27749.3|27744.5|90
1601613900000|2020-10-02 04:45:00|27750.3|27745.5|27756.3|27751.5|27759.3|27754.5|27748.3|27743.5|104
1601614200000|2020-10-02 04:50:00|27757.3|27752.5|27657.3|27652.5|27757.8|27753|27651.8|27647|1148
1601614500000|2020-10-02 04:55:00|27658.3|27653.5|27531.3|27526.5|27663.8|27659|27514.3|27509.5|4432
1601614800000|2020-10-02 05:00:00|27531.8|27527|27411.3|27406.5|27540.3|27535.5|27374.3|27369.5|4939
1601615100000|2020-10-02 05:05:00|27410.8|27406|27373.3|27368.5|27417.3|27412.5|27320.3|27315.5|3311
1601615400000|2020-10-02 05:10:00|27372.3|27367.5|27431.3|27426.5|27447.3|27442.5|27361.8|27357|2090
1601615700000|2020-10-02 05:15:00|27430.3|27425.5|27374.3|27369.5|27443.3|27438.5|27373.8|27369|1997
1601616000000|2020-10-02 05:20:00|27376.8|27372|27339.3|27334.5|27402.3|27397.5|27320.3|27315.5|2286
1601616300000|2020-10-02 05:25:00|27338.8|27334|27333.3|27328.5|27360.8|27356|27300.8|27296|1840
1601616600000|2020-10-02 05:30:00|27332.8|27328|27257.8|27253|27334.3|27329.5|27257.8|27253|1486
1601616900000|2020-10-02 05:35:00|27258.3|27253.5|27295.3|27290.5|27317.3|27312.5|27254.3|27249.5|1318
1601617200000|2020-10-02 05:40:00|27297.8|27293|27379.3|27374.5|27381.3|27376.5|27292.8|27288|1282
1601617500000|2020-10-02 05:45:00|27381.3|27376.5|27366.3|27361.5|27402.3|27397.5|27353.3|27348.5|1156
1601617800000|2020-10-02 05:50:00|27367.8|27363|27342.8|27338|27375.8|27371|27310.8|27306|930
1601618100000|2020-10-02 05:55:00|27344.3|27339.5|27353.8|27349|27389.3|27384.5|27314.3|27309.5|786
1601618400000|2020-10-02 06:00:00|27353.2|27349.6|27351.2|27347.6|27381.2|27377.6|27338.7|27335.1|611
1601618700000|2020-10-02 06:05:00|27351.7|27348.1|27364.2|27360.6|27367.7|27364.1|27320.2|27316.6|515
1601619000000|2020-10-02 06:10:00|27364.7|27361.1|27374.2|27370.6|27391.7|27388.1|27359.7|27356.1|401
1601619300000|2020-10-02 06:15:00|27374.7|27371.1|27372.2|27368.6|27387.2|27383.6|27360.2|27356.6|337
1601619600000|2020-10-02 06:20:00|27371.7|27368.1|27422.7|27419.1|27422.7|27419.1|27367.2|27363.6|398
1601619900000|2020-10-02 06:25:00|27423.2|27419.6|27466.2|27462.6|27494.7|27491.1|27417.2|27413.6|1018
1601620200000|2020-10-02 06:30:00|27465.7|27462.1|27430.2|27426.6|27481.7|27478.1|27423.7|27420.1|697
1601620500000|2020-10-02 06:35:00|27429.2|27425.6|27432.2|27428.6|27443.2|27439.6|27420.7|27417.1|365
1601620800000|2020-10-02 06:40:00|27432.7|27429.1|27439.7|27436.1|27455.2|27451.6|27427.7|27424.1|415
1601621100000|2020-10-02 06:45:00|27440.2|27436.6|27439.2|27435.6|27476.2|27472.6|27435.7|27432.1|488
1601621400000|2020-10-02 06:50:00|27438.7|27435.1|27486.7|27483.1|27491.2|27487.6|27438.2|27434.6|495
1601621700000|2020-10-02 06:55:00|27486.2|27482.6|27481.7|27478.1|27492.7|27489.1|27452.7|27449.1|454
1601622000000|2020-10-02 07:00:00|27482.2|27478.6|27459.2|27455.6|27485.7|27482.1|27428.7|27425.1|779
1601622300000|2020-10-02 07:05:00|27458.7|27455.1|27511.7|27508.1|27523.2|27519.6|27457.2|27453.6|1122
1601622600000|2020-10-02 07:10:00|27512.2|27508.6|27515.2|27511.6|27531.7|27528.1|27488.2|27484.6|655
1601622900000|2020-10-02 07:15:00|27515.7|27512.1|27545.7|27542.1|27557.2|27553.6|27515.7|27512.1|784
1601623200000|2020-10-02 07:20:00|27545.2|27541.6|27545.7|27542.1|27578.2|27574.6|27529.2|27525.6|789
1601623500000|2020-10-02 07:25:00|27545.2|27541.6|27545.2|27541.6|27577.2|27573.6|27532.7|27529.1|834
1601623800000|2020-10-02 07:30:00|27544.2|27540.6|27563.7|27560.1|27569.2|27565.6|27539.2|27535.6|476
1601624100000|2020-10-02 07:35:00|27564.2|27560.6|27517.2|27513.6|27565.7|27562.1|27507.2|27503.6|826
1601624400000|2020-10-02 07:40:00|27517.7|27514.1|27524.7|27521.1|27542.7|27539.1|27517.7|27514.1|305
1601624700000|2020-10-02 07:45:00|27524.2|27520.6|27462.2|27458.6|27524.7|27521.1|27460.7|27457.1|680
1601625000000|2020-10-02 07:50:00|27461.2|27457.6|27464.2|27460.6|27474.2|27470.6|27443.7|27440.1|573
1601625300000|2020-10-02 07:55:00|27463.7|27460.1|27491.7|27488.1|27500.7|27497.1|27460.7|27457.1|514
1601625600000|2020-10-02 08:00:00|27494.2|27490.6|27511.2|27507.6|27514.7|27511.1|27473.7|27470.1|715
1601625900000|2020-10-02 08:05:00|27511.7|27508.1|27480.7|27477.1|27520.2|27516.6|27476.7|27473.1|446
1601626200000|2020-10-02 08:10:00|27481.7|27478.1|27463.7|27460.1|27482.2|27478.6|27446.2|27442.6|500
1601626500000|2020-10-02 08:15:00|27464.2|27460.6|27493.2|27489.6|27498.2|27494.6|27460.2|27456.6|313
1601626800000|2020-10-02 08:20:00|27493.7|27490.1|27499.7|27496.1|27503.2|27499.6|27482.2|27478.6|331
1601627100000|2020-10-02 08:25:00|27499.2|27495.6|27521.2|27517.6|27526.7|27523.1|27496.2|27492.6|343
1601627400000|2020-10-02 08:30:00|27521.7|27518.1|27497.7|27494.1|27522.7|27519.1|27471.7|27468.1|381
1601627700000|2020-10-02 08:35:00|27499.7|27496.1|27503.2|27499.6|27521.7|27518.1|27488.7|27485.1|305
1601628000000|2020-10-02 08:40:00|27503.7|27500.1|27502.7|27499.1|27520.7|27517.1|27492.7|27489.1|255
1601628300000|2020-10-02 08:45:00|27503.2|27499.6|27501.7|27498.1|27513.7|27510.1|27488.7|27485.1|234
1601628600000|2020-10-02 08:50:00|27499.2|27495.6|27508.7|27505.1|27512.2|27508.6|27489.2|27485.6|161
1601628900000|2020-10-02 08:55:00|27509.2|27505.6|27503.2|27499.6|27521.7|27518.1|27495.2|27491.6|225
1601629200000|2020-10-02 09:00:00|27503.7|27500.1|27519.7|27516.1|27521.2|27517.6|27486.2|27482.6|326
1601629500000|2020-10-02 09:05:00|27519.2|27515.6|27533.2|27529.6|27541.2|27537.6|27513.2|27509.6|414
1601629800000|2020-10-02 09:10:00|27532.7|27529.1|27532.7|27529.1|27551.2|27547.6|27525.7|27522.1|357
1601630100000|2020-10-02 09:15:00|27535.2|27531.6|27519.7|27516.1|27543.7|27540.1|27518.7|27515.1|197
1601630400000|2020-10-02 09:20:00|27518.7|27515.1|27480.2|27476.6|27535.7|27532.1|27473.7|27470.1|554
1601630700000|2020-10-02 09:25:00|27479.7|27476.1|27456.7|27453.1|27486.7|27483.1|27451.7|27448.1|827
1601631000000|2020-10-02 09:30:00|27456.2|27452.6|27447.7|27444.1|27477.2|27473.6|27447.2|27443.6|386
1601631300000|2020-10-02 09:35:00|27446.7|27443.1|27417.2|27413.6|27451.7|27448.1|27405.2|27401.6|599
1601631600000|2020-10-02 09:40:00|27417.7|27414.1|27376.7|27373.1|27419.2|27415.6|27365.2|27361.6|790
1601631900000|2020-10-02 09:45:00|27377.2|27373.6|27411.7|27408.1|27426.7|27423.1|27375.2|27371.6|721
1601632200000|2020-10-02 09:50:00|27411.2|27407.6|27427.2|27423.6|27429.7|27426.1|27398.2|27394.6|473
1601632500000|2020-10-02 09:55:00|27427.7|27424.1|27400.7|27397.1|27429.2|27425.6|27387.2|27383.6|754
1601632800000|2020-10-02 10:00:00|27400.2|27396.6|27378.7|27375.1|27400.7|27397.1|27358.7|27355.1|743
1601633100000|2020-10-02 10:05:00|27377.7|27374.1|27371.7|27368.1|27383.7|27380.1|27356.2|27352.6|452
1601633400000|2020-10-02 10:10:00|27371.2|27367.6|27363.2|27359.6|27388.7|27385.1|27353.2|27349.6|628
1601633700000|2020-10-02 10:15:00|27360.7|27357.1|27342.2|27338.6|27366.7|27363.1|27328.7|27325.1|761
1601634000000|2020-10-02 10:20:00|27342.7|27339.1|27346.2|27342.6|27352.7|27349.1|27325.2|27321.6|851
1601634300000|2020-10-02 10:25:00|27345.7|27342.1|27402.2|27398.6|27415.2|27411.6|27345.2|27341.6|1000
1601634600000|2020-10-02 10:30:00|27402.7|27399.1|27416.2|27412.6|27428.2|27424.6|27391.7|27388.1|361
1601634900000|2020-10-02 10:35:00|27415.7|27412.1|27450.2|27446.6|27453.7|27450.1|27405.2|27401.6|725
1601635200000|2020-10-02 10:40:00|27449.7|27446.1|27470.7|27467.1|27476.2|27472.6|27447.2|27443.6|703
1601635500000|2020-10-02 10:45:00|27470.2|27466.6|27446.7|27443.1|27475.2|27471.6|27443.2|27439.6|355
1601635800000|2020-10-02 10:50:00|27447.2|27443.6|27473.7|27470.1|27477.7|27474.1|27445.2|27441.6|481
1601636100000|2020-10-02 10:55:00|27474.2|27470.6|27459.7|27456.1|27476.2|27472.6|27455.2|27451.6|413
1601636400000|2020-10-02 11:00:00|27462.7|27459.1|27481.2|27477.6|27485.7|27482.1|27456.7|27453.1|635
1601636700000|2020-10-02 11:05:00|27480.7|27477.1|27448.2|27444.6|27490.7|27487.1|27445.7|27442.1|739
1601637000000|2020-10-02 11:10:00|27447.7|27444.1|27457.2|27453.6|27472.2|27468.6|27445.7|27442.1|427
1601637300000|2020-10-02 11:15:00|27456.7|27453.1|27441.2|27437.6|27462.7|27459.1|27434.2|27430.6|429
1601637600000|2020-10-02 11:20:00|27439.2|27435.6|27405.2|27401.6|27446.2|27442.6|27404.7|27401.1|619
1601637900000|2020-10-02 11:25:00|27405.7|27402.1|27421.2|27417.6|27421.2|27417.6|27398.7|27395.1|417
1601638200000|2020-10-02 11:30:00|27420.7|27417.1|27412.2|27408.6|27434.2|27430.6|27405.2|27401.6|651
1601638500000|2020-10-02 11:35:00|27412.7|27409.1|27414.2|27410.6|27424.2|27420.6|27404.2|27400.6|436
1601638800000|2020-10-02 11:40:00|27415.2|27411.6|27386.7|27383.1|27416.2|27412.6|27380.2|27376.6|694
1601639100000|2020-10-02 11:45:00|27386.2|27382.6|27408.2|27404.6|27411.2|27407.6|27382.2|27378.6|456
1601639400000|2020-10-02 11:50:00|27408.7|27405.1|27420.2|27416.6|27443.2|27439.6|27383.7|27380.1|1442
1601639700000|2020-10-02 11:55:00|27419.2|27415.6|27408.2|27404.6|27432.7|27429.1|27386.7|27383.1|1216
1601640000000|2020-10-02 12:00:00|27407.7|27404.1|27405.7|27402.1|27434.7|27431.1|27401.7|27398.1|775
1601640300000|2020-10-02 12:05:00|27404.2|27400.6|27458.7|27455.1|27471.7|27468.1|27403.7|27400.1|1216
1601640600000|2020-10-02 12:10:00|27458.2|27454.6|27477.2|27473.6|27488.2|27484.6|27448.7|27445.1|917
1601640900000|2020-10-02 12:15:00|27476.7|27473.1|27476.2|27472.6|27482.2|27478.6|27455.2|27451.6|528
1601641200000|2020-10-02 12:20:00|27475.2|27471.6|27469.7|27466.1|27481.7|27478.1|27445.2|27441.6|897
1601641500000|2020-10-02 12:25:00|27469.2|27465.6|27476.2|27472.6|27494.2|27490.6|27436.2|27432.6|810
1601641800000|2020-10-02 12:30:00|27476.7|27473.1|27441.7|27438.1|27481.2|27477.6|27404.2|27400.6|1440
1601642100000|2020-10-02 12:35:00|27441.2|27437.6|27424.2|27420.6|27441.2|27437.6|27397.7|27394.1|1164
1601642400000|2020-10-02 12:40:00|27423.7|27420.1|27386.7|27383.1|27433.2|27429.6|27386.7|27383.1|678
1601642700000|2020-10-02 12:45:00|27386.2|27382.6|27367.2|27363.6|27395.2|27391.6|27342.7|27339.1|1197
1601643000000|2020-10-02 12:50:00|27366.7|27363.1|27352.2|27348.6|27366.7|27363.1|27333.2|27329.6|1274
1601643300000|2020-10-02 12:55:00|27351.7|27348.1|27387.2|27383.6|27401.7|27398.1|27344.2|27340.6|1211
1601643600000|2020-10-02 13:00:00|27386.7|27383.1|27328.2|27324.6|27390.2|27386.6|27318.7|27315.1|1337
1601643900000|2020-10-02 13:05:00|27327.7|27324.1|27344.7|27341.1|27345.2|27341.6|27324.2|27320.6|885
1601644200000|2020-10-02 13:10:00|27345.2|27341.6|27337.7|27334.1|27354.2|27350.6|27328.2|27324.6|683
1601644500000|2020-10-02 13:15:00|27338.2|27334.6|27371.2|27367.6|27381.7|27378.1|27335.7|27332.1|871
1601644800000|2020-10-02 13:20:00|27371.7|27368.1|27374.2|27370.6|27380.7|27377.1|27354.7|27351.1|732
1601645100000|2020-10-02 13:25:00|27373.2|27369.6|27425.7|27422.1|27425.7|27422.1|27366.2|27362.6|1941
1601645400000|2020-10-02 13:30:00|27425.1|27422.7|27528.6|27526.2|27538.1|27535.7|27370.6|27368.2|8842
1601645700000|2020-10-02 13:35:00|27527.6|27525.2|27651.6|27649.2|27667.6|27665.2|27515.6|27513.2|6481
1601646000000|2020-10-02 13:40:00|27647.6|27645.2|27605.1|27602.7|27647.6|27645.2|27597.6|27595.2|4322
1601646300000|2020-10-02 13:45:00|27604.1|27601.7|27635.6|27633.2|27641.1|27638.7|27582.6|27580.2|3089
1601646600000|2020-10-02 13:50:00|27634.6|27632.2|27577.6|27575.2|27643.6|27641.2|27559.6|27557.2|2898
1601646900000|2020-10-02 13:55:00|27578.1|27575.7|27619.1|27616.7|27628.6|27626.2|27567.6|27565.2|1937
1601647200000|2020-10-02 14:00:00|27618.6|27616.2|27661.6|27659.2|27682.1|27679.7|27610.1|27607.7|2898
1601647500000|2020-10-02 14:05:00|27662.1|27659.7|27685.6|27683.2|27708.1|27705.7|27661.6|27659.2|2491
1601647800000|2020-10-02 14:10:00|27686.6|27684.2|27644.5|27642.1|27703.1|27700.7|27636.5|27634.1|2309
1601648100000|2020-10-02 14:15:00|27644|27641.6|27626.5|27624.1|27659|27656.6|27610|27607.6|2035
1601648400000|2020-10-02 14:20:00|27627|27624.6|27589|27586.6|27632.5|27630.1|27571.5|27569.1|1716
1601648700000|2020-10-02 14:25:00|27588.5|27586.1|27637.5|27635.1|27657|27654.6|27570.5|27568.1|2296
1601649000000|2020-10-02 14:30:00|27637|27634.6|27646.5|27644.1|27651|27648.6|27595.5|27593.1|2002
1601649300000|2020-10-02 14:35:00|27647|27644.6|27568.5|27566.1|27647|27644.6|27567.5|27565.1|1956
1601649600000|2020-10-02 14:40:00|27569|27566.6|27554.5|27552.1|27577.5|27575.1|27539|27536.6|1968
1601649900000|2020-10-02 14:45:00|27553|27550.6|27594.5|27592.1|27607|27604.6|27539.5|27537.1|1662
1601650200000|2020-10-02 14:50:00|27593.5|27591.1|27607|27604.6|27613|27610.6|27576|27573.6|2007
1601650500000|2020-10-02 14:55:00|27608.5|27606.1|27626.5|27624.1|27649.5|27647.1|27608.5|27606.1|1679
1601650800000|2020-10-02 15:00:00|27626|27623.6|27636.5|27634.1|27661|27658.6|27597.5|27595.1|2428
1601651100000|2020-10-02 15:05:00|27638.5|27636.1|27659.5|27657.1|27695.5|27693.1|27615.5|27613.1|2612
1601651400000|2020-10-02 15:10:00|27660|27657.6|27661.5|27659.1|27675.5|27673.1|27646|27643.6|1617
1601651700000|2020-10-02 15:15:00|27661|27658.6|27700.5|27698.1|27717.5|27715.1|27638|27635.6|2738
1601652000000|2020-10-02 15:20:00|27702|27699.6|27690|27687.6|27723|27720.6|27683.5|27681.1|2227
1601652300000|2020-10-02 15:25:00|27690.5|27688.1|27688.5|27686.1|27713|27710.6|27674|27671.6|1532
1601652600000|2020-10-02 15:30:00|27688|27685.6|27650.5|27648.1|27691|27688.6|27642.5|27640.1|2031
1601652900000|2020-10-02 15:35:00|27650|27647.6|27623.5|27621.1|27675.5|27673.1|27623.5|27621.1|1396
1601653200000|2020-10-02 15:40:00|27623|27620.6|27624.5|27622.1|27651|27648.6|27616|27613.6|1739
1601653500000|2020-10-02 15:45:00|27624|27621.6|27660.5|27658.1|27661.5|27659.1|27615|27612.6|1052
1601653800000|2020-10-02 15:50:00|27661.5|27659.1|27604.5|27602.1|27667|27664.6|27598.5|27596.1|1318
1601654100000|2020-10-02 15:55:00|27605|27602.6|27545|27542.6|27605.5|27603.1|27539|27536.6|2623
1601654400000|2020-10-02 16:00:00|27545.5|27543.1|27519|27516.6|27545.5|27543.1|27513.5|27511.1|2662
1601654700000|2020-10-02 16:05:00|27519.5|27517.1|27629|27626.6|27637|27634.6|27499|27496.6|3925
1601655000000|2020-10-02 16:10:00|27628.5|27626.1|27722.5|27720.1|27789.5|27787.1|27628.5|27626.1|6525
1601655300000|2020-10-02 16:15:00|27721.5|27719.1|27805|27802.6|27807.5|27805.1|27709.5|27707.1|3803
1601655600000|2020-10-02 16:20:00|27806.5|27804.1|27795.5|27793.1|27854.5|27852.1|27771|27768.6|4137
1601655900000|2020-10-02 16:25:00|27796.5|27794.1|27780|27777.6|27827|27824.6|27770.5|27768.1|2156
1601656200000|2020-10-02 16:30:00|27779.5|27777.1|27789|27786.6|27813.5|27811.1|27764|27761.6|2534
1601656500000|2020-10-02 16:35:00|27788.5|27786.1|27838|27835.6|27846|27843.6|27777.5|27775.1|2090
1601656800000|2020-10-02 16:40:00|27837.5|27835.1|27835.5|27833.1|27851.5|27849.1|27823|27820.6|1630
1601657100000|2020-10-02 16:45:00|27836|27833.6|27803.9|27801.5|27843.5|27841.1|27796|27793.6|1407
1601657400000|2020-10-02 16:50:00|27803.4|27801|27808.9|27806.5|27821.9|27819.5|27780.9|27778.5|1542
1601657700000|2020-10-02 16:55:00|27808.4|27806|27814.4|27812|27843.9|27841.5|27796.9|27794.5|1124
1601658000000|2020-10-02 17:00:00|27812.4|27810|27810.9|27808.5|27841.4|27839|27806.4|27804|1247
1601658300000|2020-10-02 17:05:00|27810.4|27808|27808.4|27806|27823.4|27821|27780.4|27778|1383
1601658600000|2020-10-02 17:10:00|27807.9|27805.5|27789.4|27787|27844.4|27842|27788.4|27786|1540
1601658900000|2020-10-02 17:15:00|27789.9|27787.5|27818.4|27816|27826.9|27824.5|27785.9|27783.5|1212
1601659200000|2020-10-02 17:20:00|27819.4|27817|27844.9|27842.5|27851.4|27849|27804.9|27802.5|1289
1601659500000|2020-10-02 17:25:00|27844.4|27842|27838.4|27836|27862.9|27860.5|27833.4|27831|959
1601659800000|2020-10-02 17:30:00|27838.9|27836.5|27775.4|27773|27852.4|27850|27773.4|27771|1244
1601660100000|2020-10-02 17:35:00|27774.4|27772|27807.4|27805|27818.4|27816|27774.4|27772|920
1601660400000|2020-10-02 17:40:00|27806.9|27804.5|27723.9|27721.5|27814.4|27812|27706.9|27704.5|3701
1601660700000|2020-10-02 17:45:00|27724.4|27722|27719.4|27717|27753.4|27751|27698.4|27696|2512
1601661000000|2020-10-02 17:50:00|27724.9|27722.5|27726.9|27724.5|27733.9|27731.5|27686.9|27684.5|1845
1601661300000|2020-10-02 17:55:00|27727.4|27725|27738.9|27736.5|27753.4|27751|27715.9|27713.5|1375
1601661600000|2020-10-02 18:00:00|27737.4|27735|27792.9|27790.5|27794.9|27792.5|27734.4|27732|1544
1601661900000|2020-10-02 18:05:00|27794.9|27792.5|27821.4|27819|27828.9|27826.5|27788.4|27786|1079
1601662200000|2020-10-02 18:10:00|27821.9|27819.5|27829.4|27827|27844.4|27842|27813.9|27811.5|1018
1601662500000|2020-10-02 18:15:00|27829.9|27827.5|27829.4|27827|27838.4|27836|27815.4|27813|672
1601662800000|2020-10-02 18:20:00|27829.9|27827.5|27843.4|27841|27848.4|27846|27820.4|27818|731
1601663100000|2020-10-02 18:25:00|27843.9|27841.5|27822.9|27820.5|27845.4|27843|27811.4|27809|897
1601663400000|2020-10-02 18:30:00|27823.4|27821|27818.4|27816|27835.9|27833.5|27794.9|27792.5|1434
1601663700000|2020-10-02 18:35:00|27819.4|27817|27797.4|27795|27830.9|27828.5|27794.9|27792.5|1784
1601664000000|2020-10-02 18:40:00|27797.9|27795.5|27795.4|27793|27817.9|27815.5|27786.4|27784|1532
1601664300000|2020-10-02 18:45:00|27795.9|27793.5|27791.4|27789|27829.9|27827.5|27776.9|27774.5|2031
1601664600000|2020-10-02 18:50:00|27790.9|27788.5|27780.4|27778|27800.4|27798|27766.9|27764.5|1119
1601664900000|2020-10-02 18:55:00|27781.4|27779|27802.4|27800|27833.4|27831|27774.9|27772.5|1544
1601665200000|2020-10-02 19:00:00|27803.4|27801|27787.4|27785|27813.4|27811|27748.9|27746.5|1514
1601665500000|2020-10-02 19:05:00|27786.9|27784.5|27768.4|27766|27787.4|27785|27759.9|27757.5|930
1601665800000|2020-10-02 19:10:00|27768.9|27766.5|27742.4|27740|27833.4|27831|27710.4|27708|4180
1601666100000|2020-10-02 19:15:00|27742.9|27740.5|27772.4|27770|27784.4|27782|27716.9|27714.5|1608
1601666400000|2020-10-02 19:20:00|27772.3|27769.9|27785.3|27782.9|27811.8|27809.4|27760.8|27758.4|982
1601666700000|2020-10-02 19:25:00|27784.8|27782.4|27778.3|27775.9|27796.3|27793.9|27768.3|27765.9|925
1601667000000|2020-10-02 19:30:00|27777.8|27775.4|27797.3|27794.9|27824.8|27822.4|27764.8|27762.4|1239
1601667300000|2020-10-02 19:35:00|27795.3|27792.9|27795.8|27793.4|27811.8|27809.4|27776.3|27773.9|1008
1601667600000|2020-10-02 19:40:00|27796.3|27793.9|27765.3|27762.9|27798.8|27796.4|27748.3|27745.9|1385
1601667900000|2020-10-02 19:45:00|27764.8|27762.4|27760.3|27757.9|27766.8|27764.4|27733.3|27730.9|1275
1601668200000|2020-10-02 19:50:00|27771.3|27768.9|27723.3|27720.9|27771.3|27768.9|27718.8|27716.4|1755
1601668500000|2020-10-02 19:55:00|27722.8|27720.4|27690.8|27688.4|27726.3|27723.9|27678.3|27675.9|2818
1601668800000|2020-10-02 20:00:00|27684.9|27682.5|27688.1|27683.3|27721.1|27716.3|27681.6|27676.8|1677
1601669100000|2020-10-02 20:05:00|27687.6|27682.8|27670.1|27665.3|27694.6|27689.8|27648.6|27643.8|1135
1601669400000|2020-10-02 20:10:00|27668.6|27663.8|27689.1|27679.3|27694.6|27689.8|27666.1|27661.3|926
1601669700000|2020-10-02 20:15:00|27689.3|27679.5|27719.6|27709.8|27723.2|27713.4|27685|27675.2|0
1601670000000|2020-10-02 20:20:00|27720.8|27711|27712.4|27702.6|27729.1|27719.3|27705.9|27696.1|0
1601670300000|2020-10-02 20:25:00|27711.8|27702|27705.3|27695.5|27724.1|27714.3|27703.6|27693.8|0
1601670600000|2020-10-02 20:30:00|27689.6|27684.8|27748.6|27743.8|27777.6|27772.8|27689.6|27684.8|531
1601670900000|2020-10-02 20:35:00|27745.6|27740.8|27746.6|27741.8|27754.6|27749.8|27738.6|27733.8|125
1601671200000|2020-10-02 20:40:00|27747.6|27742.8|27746.6|27741.8|27752.6|27747.8|27742.6|27737.8|173
1601671500000|2020-10-02 20:45:00|27745.6|27740.8|27747.6|27742.8|27757.6|27752.8|27745.6|27740.8|111
1601671800000|2020-10-02 20:50:00|27749.6|27744.8|27762.6|27757.8|27762.6|27757.8|27744.6|27739.8|88
1601672100000|2020-10-02 20:55:00|27761.6|27756.8|27753.7|27743.9|27763.6|27758.8|27750.6|27743.9|56
1601672400000|2020-10-02 21:00:00|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|0
1601848800000|2020-10-04 22:00:00|27842.6|27837.8|27820.1|27815.3|27845.1|27840.3|27784.6|27779.8|792
1601849100000|2020-10-04 22:05:00|27820.6|27815.8|27838.6|27833.8|27849.6|27844.8|27813.6|27808.8|406
1601849400000|2020-10-04 22:10:00|27839.1|27834.3|27818.6|27813.8|27844.1|27839.3|27817.1|27812.3|212
1601849700000|2020-10-04 22:15:00|27818.1|27813.3|27792.1|27787.3|27825.1|27820.3|27769.1|27764.3|513
1601850000000|2020-10-04 22:20:00|27791.6|27786.8|27817.1|27812.3|27832.1|27827.3|27789.1|27784.3|250
1601850300000|2020-10-04 22:25:00|27817.6|27812.8|27819.1|27814.3|27830.1|27825.3|27811.1|27806.3|131
1601850600000|2020-10-04 22:30:00|27821.1|27816.3|27841.1|27836.3|27845.1|27840.3|27819.1|27814.3|218
1601850900000|2020-10-04 22:35:00|27840.6|27835.8|27841.6|27836.8|27851.1|27846.3|27837.6|27832.8|211
1601851200000|2020-10-04 22:40:00|27841.1|27836.3|27800.6|27795.8|27849.6|27844.8|27798.6|27793.8|453
1601851500000|2020-10-04 22:45:00|27799.1|27794.3|27819.6|27814.8|27824.1|27819.3|27798.6|27793.8|113
1601851800000|2020-10-04 22:50:00|27819.1|27814.3|27813.1|27808.3|27820.1|27815.3|27808.1|27803.3|80
1601852100000|2020-10-04 22:55:00|27813.6|27808.8|27833.1|27828.3|27837.6|27832.8|27813.6|27808.8|95
1601852400000|2020-10-04 23:00:00|27834.1|27829.3|27841.1|27836.3|27841.6|27836.8|27827.1|27822.3|331
1601852700000|2020-10-04 23:05:00|27840.6|27835.8|27828.1|27823.3|27843.1|27838.3|27825.1|27820.3|212
1601853000000|2020-10-04 23:10:00|27828.6|27823.8|27845.1|27840.3|27849.1|27844.3|27826.1|27821.3|109
1601853300000|2020-10-04 23:15:00|27845.6|27840.8|27830.6|27825.8|27846.1|27841.3|27826.6|27821.8|64
1601853600000|2020-10-04 23:20:00|27830.1|27825.3|27844.1|27839.3|27845.6|27840.8|27828.6|27823.8|87
1601853900000|2020-10-04 23:25:00|27844.6|27839.8|27834.6|27829.8|27845.6|27840.8|27832.1|27827.3|104
1601854200000|2020-10-04 23:30:00|27836.1|27831.3|27822.6|27817.8|27837.1|27832.3|27822.1|27817.3|169
1601854500000|2020-10-04 23:35:00|27822.1|27817.3|27829.6|27824.8|27831.6|27826.8|27821.6|27816.8|85
1601854800000|2020-10-04 23:40:00|27830.6|27825.8|27834.6|27829.8|27844.1|27839.3|27824.1|27819.3|190
1601855100000|2020-10-04 23:45:00|27834.1|27829.3|27834.1|27829.3|27835.6|27830.8|27812.6|27807.8|217
1601855400000|2020-10-04 23:50:00|27834.6|27829.8|27851.6|27846.8|27854.6|27849.8|27834.1|27829.3|182
1601855700000|2020-10-04 23:55:00|27852.1|27847.3|27876.6|27871.8|27894.6|27889.8|27849.6|27844.8|628
1601856000000|2020-10-05 00:00:00|27876.1|27871.3|27885.6|27880.8|27888.1|27883.3|27858.6|27853.8|481
1601856300000|2020-10-05 00:05:00|27883.6|27878.8|27888.1|27883.3|27901.6|27896.8|27877.6|27872.8|585
1601856600000|2020-10-05 00:10:00|27888.6|27883.8|27899.6|27894.8|27911.6|27906.8|27888.6|27883.8|359
1601856900000|2020-10-05 00:15:00|27899.1|27894.3|27906.6|27901.8|27911.6|27906.8|27891.6|27886.8|393
1601857200000|2020-10-05 00:20:00|27906.1|27901.3|27903.6|27898.8|27917.6|27912.8|27900.1|27895.3|349
1601857500000|2020-10-05 00:25:00|27904.1|27899.3|27893.6|27888.8|27906.6|27901.8|27891.1|27886.3|251
1601857800000|2020-10-05 00:30:00|27893.1|27888.3|27889.6|27884.8|27903.6|27898.8|27883.1|27878.3|282
1601858100000|2020-10-05 00:35:00|27889.1|27884.3|27905.6|27900.8|27909.1|27904.3|27887.1|27882.3|337
1601858400000|2020-10-05 00:40:00|27906.1|27901.3|27897.6|27892.8|27911.6|27906.8|27893.6|27888.8|219
1601858700000|2020-10-05 00:45:00|27898.1|27893.3|27895.6|27890.8|27903.1|27898.3|27890.6|27885.8|185
1601859000000|2020-10-05 00:50:00|27896.1|27891.3|27894.1|27889.3|27902.6|27897.8|27892.6|27887.8|128
1601859300000|2020-10-05 00:55:00|27894.6|27889.8|27917.6|27912.8|27918.6|27913.8|27893.1|27888.3|330
1601859600000|2020-10-05 01:00:00|27917.1|27912.3|27901.6|27896.8|27922.6|27917.8|27896.6|27891.8|493
1601859900000|2020-10-05 01:05:00|27902.1|27897.3|27911.6|27906.8|27914.6|27909.8|27896.1|27891.3|138
1601860200000|2020-10-05 01:10:00|27912.1|27907.3|27901.6|27896.8|27914.6|27909.8|27894.1|27889.3|187
1601860500000|2020-10-05 01:15:00|27901.1|27896.3|27895.1|27890.3|27909.1|27904.3|27893.1|27888.3|240
1601860800000|2020-10-05 01:20:00|27895.6|27890.8|27898.6|27893.8|27904.6|27899.8|27892.6|27887.8|215
1601861100000|2020-10-05 01:25:00|27899.1|27894.3|27899.1|27894.3|27908.1|27903.3|27893.1|27888.3|250
1601861400000|2020-10-05 01:30:00|27899.6|27894.8|27888.6|27883.8|27902.6|27897.8|27880.1|27875.3|380
1601861700000|2020-10-05 01:35:00|27889.1|27884.3|27878.6|27873.8|27890.1|27885.3|27871.6|27866.8|455
1601862000000|2020-10-05 01:40:00|27878.1|27873.3|27877.1|27872.3|27885.1|27880.3|27867.1|27862.3|299
1601862300000|2020-10-05 01:45:00|27876.6|27871.8|27878.6|27873.8|27891.1|27886.3|27867.6|27862.8|315
1601862600000|2020-10-05 01:50:00|27879.1|27874.3|27865.6|27860.8|27886.1|27881.3|27864.6|27859.8|300
1601862900000|2020-10-05 01:55:00|27866.1|27861.3|27866.6|27861.8|27873.1|27868.3|27851.6|27846.8|578
1601863200000|2020-10-05 02:00:00|27867.1|27862.3|27875.6|27870.8|27875.6|27870.8|27860.1|27855.3|187
1601863500000|2020-10-05 02:05:00|27876.1|27871.3|27878.1|27873.3|27882.1|27877.3|27871.1|27866.3|181
1601863800000|2020-10-05 02:10:00|27878.6|27873.8|27880.6|27875.8|27889.1|27884.3|27875.1|27870.3|251
1601864100000|2020-10-05 02:15:00|27882.6|27877.8|27882.6|27877.8|27891.6|27886.8|27880.1|27875.3|298
1601864400000|2020-10-05 02:20:00|27882.1|27877.3|27884.6|27879.8|27888.1|27883.3|27878.1|27873.3|317
1601864700000|2020-10-05 02:25:00|27884.1|27879.3|27888.6|27883.8|27890.6|27885.8|27880.6|27875.8|152
1601865000000|2020-10-05 02:30:00|27888.1|27883.3|27894.6|27889.8|27899.6|27894.8|27886.6|27881.8|211
1601865300000|2020-10-05 02:35:00|27895.6|27890.8|27892.6|27887.8|27898.1|27893.3|27881.6|27876.8|153
1601865600000|2020-10-05 02:40:00|27890.6|27885.8|27890.6|27885.8|27895.1|27890.3|27886.1|27881.3|81
1601865900000|2020-10-05 02:45:00|27890.1|27885.3|27892.6|27887.8|27896.1|27891.3|27887.6|27882.8|60
1601866200000|2020-10-05 02:50:00|27893.6|27888.8|27892.6|27887.8|27898.1|27893.3|27888.6|27883.8|88
1601866500000|2020-10-05 02:55:00|27892.1|27887.3|27893.6|27888.8|27899.6|27894.8|27891.1|27886.3|155
1601866800000|2020-10-05 03:00:00|27893.1|27888.3|27910.6|27905.8|27919.1|27914.3|27892.6|27887.8|782
1601867100000|2020-10-05 03:05:00|27911.1|27906.3|27907.6|27902.8|27915.1|27910.3|27907.1|27902.3|140
1601867400000|2020-10-05 03:10:00|27908.6|27903.8|27910.1|27905.3|27913.1|27908.3|27908.6|27903.8|114
1601867700000|2020-10-05 03:15:00|27910.6|27905.8|27911.6|27906.8|27917.1|27912.3|27908.6|27903.8|75
1601868000000|2020-10-05 03:20:00|27911.1|27906.3|27902.6|27897.8|27911.6|27906.8|27898.1|27893.3|135
1601868300000|2020-10-05 03:25:00|27903.1|27898.3|27905.1|27900.3|27907.6|27902.8|27900.6|27895.8|73
1601868600000|2020-10-05 03:30:00|27905.6|27900.8|27898.6|27893.8|27909.1|27904.3|27893.1|27888.3|161
1601868900000|2020-10-05 03:35:00|27898.1|27893.3|27894.1|27889.3|27901.6|27896.8|27893.1|27888.3|69
1601869200000|2020-10-05 03:40:00|27893.6|27888.8|27892.6|27887.8|27899.1|27894.3|27890.6|27885.8|161
1601869500000|2020-10-05 03:45:00|27893.1|27888.3|27894.6|27889.8|27897.6|27892.8|27886.6|27881.8|137
1601869800000|2020-10-05 03:50:00|27893.6|27888.8|27870.6|27865.8|27893.6|27888.8|27868.6|27863.8|262
1601870100000|2020-10-05 03:55:00|27871.6|27866.8|27849.6|27844.8|27878.1|27873.3|27849.6|27844.8|501
1601870400000|2020-10-05 04:00:00|27851.6|27846.8|27852.6|27847.8|27853.1|27848.3|27839.1|27834.3|344
1601870700000|2020-10-05 04:05:00|27853.1|27848.3|27858.6|27853.8|27860.6|27855.8|27853.1|27848.3|228
1601871000000|2020-10-05 04:10:00|27858.1|27853.3|27867.6|27862.8|27871.6|27866.8|27856.1|27851.3|214
1601871300000|2020-10-05 04:15:00|27867.1|27862.3|27869.6|27864.8|27873.6|27868.8|27865.1|27860.3|112
1601871600000|2020-10-05 04:20:00|27868.6|27863.8|27861.6|27856.8|27870.1|27865.3|27860.6|27855.8|138
1601871900000|2020-10-05 04:25:00|27860.6|27855.8|27859.6|27854.8|27867.6|27862.8|27856.6|27851.8|207
1601872200000|2020-10-05 04:30:00|27859.1|27854.3|27880.6|27875.8|27886.6|27881.8|27859.1|27854.3|373
1601872500000|2020-10-05 04:35:00|27881.1|27876.3|27880.6|27875.8|27886.6|27881.8|27878.1|27873.3|243
1601872800000|2020-10-05 04:40:00|27880.1|27875.3|27880.6|27875.8|27881.6|27876.8|27874.6|27869.8|76
1601873100000|2020-10-05 04:45:00|27881.1|27876.3|27875.1|27870.3|27884.1|27879.3|27871.1|27866.3|124
1601873400000|2020-10-05 04:50:00|27874.6|27869.8|27875.6|27870.8|27880.1|27875.3|27872.6|27867.8|83
1601873700000|2020-10-05 04:55:00|27876.6|27871.8|27888.6|27883.8|27889.1|27884.3|27875.1|27870.3|225
1601874000000|2020-10-05 05:00:00|27889.1|27884.3|27888.6|27883.8|27893.6|27888.8|27882.1|27877.3|231
1601874300000|2020-10-05 05:05:00|27889.1|27884.3|27888.6|27883.8|27902.6|27897.8|27885.6|27880.8|239
1601874600000|2020-10-05 05:10:00|27888.1|27883.3|27891.6|27886.8|27893.6|27888.8|27879.6|27874.8|156
1601874900000|2020-10-05 05:15:00|27892.1|27887.3|27889.6|27884.8|27892.6|27887.8|27878.6|27873.8|121
1601875200000|2020-10-05 05:20:00|27889.1|27884.3|27899.1|27894.3|27904.1|27899.3|27888.6|27883.8|187
1601875500000|2020-10-05 05:25:00|27899.6|27894.8|27901.6|27896.8|27901.6|27896.8|27892.1|27887.3|118
1601875800000|2020-10-05 05:30:00|27902.1|27897.3|27896.6|27891.8|27904.1|27899.3|27892.6|27887.8|150
1601876100000|2020-10-05 05:35:00|27897.1|27892.3|27898.1|27893.3|27903.1|27898.3|27888.1|27883.3|173
1601876400000|2020-10-05 05:40:00|27897.6|27892.8|27897.6|27892.8|27902.6|27897.8|27893.1|27888.3|193
1601876700000|2020-10-05 05:45:00|27897.1|27892.3|27912.6|27907.8|27916.6|27911.8|27897.1|27892.3|375
1601877000000|2020-10-05 05:50:00|27912.1|27907.3|27905.6|27900.8|27913.6|27908.8|27901.1|27896.3|162
1601877300000|2020-10-05 05:55:00|27905.1|27900.3|27899.6|27894.8|27905.1|27900.3|27893.1|27888.3|433
1601877600000|2020-10-05 06:00:00|27899|27895.4|27860|27856.4|27907.5|27903.9|27853|27849.4|1219
1601877900000|2020-10-05 06:05:00|27859.5|27855.9|27858|27854.4|27875|27871.4|27846.5|27842.9|484
1601878200000|2020-10-05 06:10:00|27857.5|27853.9|27861.5|27857.9|27865|27861.4|27850.5|27846.9|323
1601878500000|2020-10-05 06:15:00|27862|27858.4|27879|27875.4|27880|27876.4|27856|27852.4|456
1601878800000|2020-10-05 06:20:00|27879.5|27875.9|27871|27867.4|27879.5|27875.9|27864|27860.4|238
1601879100000|2020-10-05 06:25:00|27871.5|27867.9|27878|27874.4|27885.5|27881.9|27869|27865.4|256
1601879400000|2020-10-05 06:30:00|27878.5|27874.9|27865|27861.4|27885.5|27881.9|27865|27861.4|250
1601879700000|2020-10-05 06:35:00|27864.5|27860.9|27853|27849.4|27869|27865.4|27842.5|27838.9|435
1601880000000|2020-10-05 06:40:00|27853.5|27849.9|27871.5|27867.9|27873|27869.4|27853.5|27849.9|237
1601880300000|2020-10-05 06:45:00|27871|27867.4|27863|27859.4|27872.5|27868.9|27861.5|27857.9|367
1601880600000|2020-10-05 06:50:00|27863.5|27859.9|27866|27862.4|27875|27871.4|27858|27854.4|261
1601880900000|2020-10-05 06:55:00|27866.5|27862.9|27883|27879.4|27886|27882.4|27866|27862.4|471
1601881200000|2020-10-05 07:00:00|27882.5|27878.9|27883|27879.4|27901|27897.4|27859.5|27855.9|1411
1601881500000|2020-10-05 07:05:00|27882.5|27878.9|27860.5|27856.9|27888|27884.4|27858.5|27854.9|629
1601881800000|2020-10-05 07:10:00|27860|27856.4|27816|27812.4|27865.5|27861.9|27806.5|27802.9|1043
1601882100000|2020-10-05 07:15:00|27815.5|27811.9|27827.5|27823.9|27843|27839.4|27814.5|27810.9|594
1601882400000|2020-10-05 07:20:00|27827|27823.4|27832|27828.4|27848|27844.4|27817|27813.4|606
1601882700000|2020-10-05 07:25:00|27832.5|27828.9|27814.5|27810.9|27838.5|27834.9|27785.5|27781.9|910
1601883000000|2020-10-05 07:30:00|27813.5|27809.9|27806|27802.4|27826.5|27822.9|27783|27779.4|913
1601883300000|2020-10-05 07:35:00|27805|27801.4|27820|27816.4|27831|27827.4|27800.5|27796.9|553
1601883600000|2020-10-05 07:40:00|27819.5|27815.9|27811.5|27807.9|27828|27824.4|27799.5|27795.9|543
1601883900000|2020-10-05 07:45:00|27812|27808.4|27833|27829.4|27841|27837.4|27811.5|27807.9|567
1601884200000|2020-10-05 07:50:00|27833.5|27829.9|27821|27817.4|27835|27831.4|27812.5|27808.9|377
1601884500000|2020-10-05 07:55:00|27821.5|27817.9|27822|27818.4|27843|27839.4|27814|27810.4|383
1601884800000|2020-10-05 08:00:00|27820.5|27816.9|27836|27832.4|27843|27839.4|27815|27811.4|487
1601885100000|2020-10-05 08:05:00|27836.5|27832.9|27836|27832.4|27845|27841.4|27825.5|27821.9|285
1601885400000|2020-10-05 08:10:00|27835.5|27831.9|27854.5|27850.9|27858|27854.4|27835|27831.4|586
1601885700000|2020-10-05 08:15:00|27854|27850.4|27861|27857.4|27864.5|27860.9|27849|27845.4|458
1601886000000|2020-10-05 08:20:00|27860.5|27856.9|27844|27840.4|27868|27864.4|27836|27832.4|454
1601886300000|2020-10-05 08:25:00|27844.5|27840.9|27841.5|27837.9|27848|27844.4|27832|27828.4|243
1601886600000|2020-10-05 08:30:00|27841|27837.4|27841|27837.4|27845|27841.4|27830.5|27826.9|241
1601886900000|2020-10-05 08:35:00|27840|27836.4|27848|27844.4|27857.5|27853.9|27839|27835.4|237
1601887200000|2020-10-05 08:40:00|27847.5|27843.9|27854|27850.4|27854.5|27850.9|27842.5|27838.9|310
1601887500000|2020-10-05 08:45:00|27854.5|27850.9|27839.5|27835.9|27862|27858.4|27838|27834.4|225
1601887800000|2020-10-05 08:50:00|27839|27835.4|27833.5|27829.9|27840.5|27836.9|27829|27825.4|256
1601888100000|2020-10-05 08:55:00|27833|27829.4|27836|27832.4|27847.5|27843.9|27830|27826.4|159
1601888400000|2020-10-05 09:00:00|27836.5|27832.9|27856|27852.4|27859|27855.4|27817|27813.4|403
1601888700000|2020-10-05 09:05:00|27856.5|27852.9|27854|27850.4|27861|27857.4|27853|27849.4|174
1601889000000|2020-10-05 09:10:00|27854.5|27850.9|27846|27842.4|27855.5|27851.9|27832|27828.4|237
1601889300000|2020-10-05 09:15:00|27845.5|27841.9|27830.5|27826.9|27846|27842.4|27823|27819.4|407
1601889600000|2020-10-05 09:20:00|27830|27826.4|27844|27840.4|27851|27847.4|27827|27823.4|331
1601889900000|2020-10-05 09:25:00|27843.5|27839.9|27842|27838.4|27858.5|27854.9|27840.5|27836.9|294
1601890200000|2020-10-05 09:30:00|27841.5|27837.9|27851|27847.4|27854|27850.4|27833|27829.4|354
1601890500000|2020-10-05 09:35:00|27851.5|27847.9|27856|27852.4|27860|27856.4|27847.5|27843.9|476
1601890800000|2020-10-05 09:40:00|27855.5|27851.9|27866.5|27862.9|27874.5|27870.9|27851|27847.4|408
1601891100000|2020-10-05 09:45:00|27866|27862.4|27875|27871.4|27877|27873.4|27857.5|27853.9|340
1601891400000|2020-10-05 09:50:00|27875.5|27871.9|27859|27855.4|27876|27872.4|27858.5|27854.9|282
1601891700000|2020-10-05 09:55:00|27858.5|27854.9|27866.5|27862.9|27873.5|27869.9|27858|27854.4|244
1601892000000|2020-10-05 10:00:00|27867|27863.4|27853|27849.4|27867.5|27863.9|27847|27843.4|459
1601892300000|2020-10-05 10:05:00|27852.5|27848.9|27832|27828.4|27853.5|27849.9|27830|27826.4|387
1601892600000|2020-10-05 10:10:00|27829.5|27825.9|27831.5|27827.9|27835|27831.4|27824.5|27820.9|264
1601892900000|2020-10-05 10:15:00|27831|27827.4|27824|27820.4|27833.5|27829.9|27816|27812.4|333
1601893200000|2020-10-05 10:20:00|27823.5|27819.9|27837.5|27833.9|27844|27840.4|27821.5|27817.9|322
1601893500000|2020-10-05 10:25:00|27838|27834.4|27838.5|27834.9|27842.5|27838.9|27827|27823.4|214
1601893800000|2020-10-05 10:30:00|27839|27835.4|27846|27842.4|27851|27847.4|27835.5|27831.9|191
1601894100000|2020-10-05 10:35:00|27846.5|27842.9|27852|27848.4|27853|27849.4|27844|27840.4|176
1601894400000|2020-10-05 10:40:00|27851.5|27847.9|27848|27844.4|27862|27858.4|27846|27842.4|293
1601894700000|2020-10-05 10:45:00|27849|27845.4|27859.5|27855.9|27863|27859.4|27843|27839.4|201
1601895000000|2020-10-05 10:50:00|27860|27856.4|27867|27863.4|27868|27864.4|27857|27853.4|200
1601895300000|2020-10-05 10:55:00|27866.5|27862.9|27880|27876.4|27880.5|27876.9|27862.5|27858.9|251
1601895600000|2020-10-05 11:00:00|27879|27875.4|27893|27889.4|27896|27892.4|27869|27865.4|482
1601895900000|2020-10-05 11:05:00|27893.5|27889.9|27914|27910.4|27918|27914.4|27893.5|27889.9|457
1601896200000|2020-10-05 11:10:00|27913.5|27909.9|27903.5|27899.9|27916.5|27912.9|27898.5|27894.9|303
1601896500000|2020-10-05 11:15:00|27904.5|27900.9|27886.5|27882.9|27905.5|27901.9|27883|27879.4|470
1601896800000|2020-10-05 11:20:00|27887|27883.4|27870.5|27866.9|27887|27883.4|27869|27865.4|395
1601897100000|2020-10-05 11:25:00|27871|27867.4|27874|27870.4|27877|27873.4|27867.5|27863.9|204
1601897400000|2020-10-05 11:30:00|27873.5|27869.9|27892|27888.4|27894.5|27890.9|27872.5|27868.9|427
1601897700000|2020-10-05 11:35:00|27892.5|27888.9|27897|27893.4|27902|27898.4|27885.5|27881.9|188
1601898000000|2020-10-05 11:40:00|27897.5|27893.9|27897|27893.4|27905|27901.4|27890|27886.4|269
1601898300000|2020-10-05 11:45:00|27897.5|27893.9|27899.5|27895.9|27906.5|27902.9|27895.5|27891.9|188
1601898600000|2020-10-05 11:50:00|27900|27896.4|27886|27882.4|27904.5|27900.9|27879.5|27875.9|407
1601898900000|2020-10-05 11:55:00|27885.5|27881.9|27883|27879.4|27899.5|27895.9|27880|27876.4|369
1601899200000|2020-10-05 12:00:00|27882.5|27878.9|27878.5|27874.9|27883|27879.4|27862|27858.4|574
1601899500000|2020-10-05 12:05:00|27878|27874.4|27880|27876.4|27888|27884.4|27877|27873.4|272
1601899800000|2020-10-05 12:10:00|27880.5|27876.9|27881.5|27877.9|27889.5|27885.9|27876.5|27872.9|335
1601900100000|2020-10-05 12:15:00|27881|27877.4|27863|27859.4|27883.5|27879.9|27863|27859.4|503
1601900400000|2020-10-05 12:20:00|27863.5|27859.9|27880|27876.4|27884.5|27880.9|27863.5|27859.9|472
1601900700000|2020-10-05 12:25:00|27879.5|27875.9|27879|27875.4|27883|27879.4|27871.5|27867.9|197
1601901000000|2020-10-05 12:30:00|27878.5|27874.9|27890|27886.4|27892.5|27888.9|27873.5|27869.9|510
1601901300000|2020-10-05 12:35:00|27890.5|27886.9|27895|27891.4|27900|27896.4|27884|27880.4|513
1601901600000|2020-10-05 12:40:00|27895.5|27891.9|27890|27886.4|27896|27892.4|27881|27877.4|453
1601901900000|2020-10-05 12:45:00|27889.5|27885.9|27889|27885.4|27901|27897.4|27886|27882.4|541
1601902200000|2020-10-05 12:50:00|27889.5|27885.9|27897|27893.4|27900|27896.4|27883.5|27879.9|356
1601902500000|2020-10-05 12:55:00|27897.5|27893.9|27893|27889.4|27903.5|27899.9|27889.5|27885.9|231
1601902800000|2020-10-05 13:00:00|27892.5|27888.9|27903.5|27899.9|27914.5|27910.9|27891.5|27887.9|349
1601903100000|2020-10-05 13:05:00|27903|27899.4|27892|27888.4|27904|27900.4|27885.5|27881.9|332
1601903400000|2020-10-05 13:10:00|27892.5|27888.9|27893|27889.4|27896|27892.4|27887.5|27883.9|286
1601903700000|2020-10-05 13:15:00|27893.5|27889.9|27893|27889.4|27903|27899.4|27886.5|27882.9|325
1601904000000|2020-10-05 13:20:00|27893.5|27889.9|27886.5|27882.9|27898.5|27894.9|27884|27880.4|415
1601904300000|2020-10-05 13:25:00|27886|27882.4|27886|27882.4|27887.5|27883.9|27873.5|27869.9|630
1601904600000|2020-10-05 13:30:00|27885.4|27883|27922.4|27920|27984.9|27982.5|27884.9|27882.5|7042
1601904900000|2020-10-05 13:35:00|27924.4|27922|27926.9|27924.5|27944.4|27942|27903.9|27901.5|3222
1601905200000|2020-10-05 13:40:00|27926.4|27924|27944.4|27942|27950.9|27948.5|27919.4|27917|1888
1601905500000|2020-10-05 13:45:00|27944.9|27942.5|27930.4|27928|27972.4|27970|27917.4|27915|2224
1601905800000|2020-10-05 13:50:00|27931.4|27929|27899.9|27897.5|27945.9|27943.5|27897.4|27895|1557
1601906100000|2020-10-05 13:55:00|27900.4|27898|27888.9|27886.5|27909.9|27907.5|27877.4|27875|1693
1601906400000|2020-10-05 14:00:00|27888.4|27886|27897.9|27895.5|27913.4|27911|27875.9|27873.5|2464
1601906700000|2020-10-05 14:05:00|27897.4|27895|27934.4|27932|27940.4|27938|27897.4|27895|1903
1601907000000|2020-10-05 14:10:00|27936|27933.6|27946.5|27944.1|27950.5|27948.1|27921.5|27919.1|1396
1601907300000|2020-10-05 14:15:00|27947.5|27945.1|27984|27981.6|27988.5|27986.1|27947|27944.6|2190
1601907600000|2020-10-05 14:20:00|27983.5|27981.1|27991|27988.6|28008.5|28006.1|27975.5|27973.1|2057
1601907900000|2020-10-05 14:25:00|27990.5|27988.1|27986|27983.6|28004|28001.6|27976.5|27974.1|1543
1601908200000|2020-10-05 14:30:00|27986.5|27984.1|28026|28023.6|28046|28043.6|27986.5|27984.1|3228
1601908500000|2020-10-05 14:35:00|28025.5|28023.1|28027|28024.6|28030.5|28028.1|28002|27999.6|2107
1601908800000|2020-10-05 14:40:00|28027.5|28025.1|28018.5|28016.1|28043.5|28041.1|28018|28015.6|1697
1601909100000|2020-10-05 14:45:00|28018|28015.6|28055|28052.6|28063.5|28061.1|28014|28011.6|1969
1601909400000|2020-10-05 14:50:00|28052.5|28050.1|28048|28045.6|28068.5|28066.1|28046.5|28044.1|1444
1601909700000|2020-10-05 14:55:00|28048.5|28046.1|28048.5|28046.1|28064.5|28062.1|28046.5|28044.1|1142
1601910000000|2020-10-05 15:00:00|28049|28046.6|28071|28068.6|28075.5|28073.1|28041.5|28039.1|1377
1601910300000|2020-10-05 15:05:00|28070.5|28068.1|28049|28046.6|28079|28076.6|28048|28045.6|1445
1601910600000|2020-10-05 15:10:00|28049.5|28047.1|28041.5|28039.1|28052.5|28050.1|28030.5|28028.1|1215
1601910900000|2020-10-05 15:15:00|28042|28039.6|28078|28075.6|28086|28083.6|28042|28039.6|1429
1601911200000|2020-10-05 15:20:00|28078.5|28076.1|28060.5|28058.1|28083|28080.6|28059.5|28057.1|995
1601911500000|2020-10-05 15:25:00|28061.5|28059.1|28052.5|28050.1|28078|28075.6|28049.5|28047.1|1537
1601911800000|2020-10-05 15:30:00|28053|28050.6|28039.5|28037.1|28057|28054.6|28039|28036.6|1324
1601912100000|2020-10-05 15:35:00|28040|28037.6|28036|28033.6|28050.5|28048.1|28030.5|28028.1|860
1601912400000|2020-10-05 15:40:00|28035.5|28033.1|28050|28047.6|28055.5|28053.1|28033|28030.6|1038
1601912700000|2020-10-05 15:45:00|28050.5|28048.1|28050|28047.6|28060|28057.6|28041|28038.6|802
1601913000000|2020-10-05 15:50:00|28049.5|28047.1|28049.5|28047.1|28064.5|28062.1|28047.5|28045.1|519
1601913300000|2020-10-05 15:55:00|28049|28046.6|28052.5|28050.1|28063.5|28061.1|28048.5|28046.1|652
1601913600000|2020-10-05 16:00:00|28053|28050.6|28042.5|28040.1|28056|28053.6|28037.5|28035.1|536
1601913900000|2020-10-05 16:05:00|28043|28040.6|28041.5|28039.1|28046.5|28044.1|28038.5|28036.1|515
1601914200000|2020-10-05 16:10:00|28042|28039.6|28045|28042.6|28057.5|28055.1|28041.5|28039.1|533
1601914500000|2020-10-05 16:15:00|28044.5|28042.1|28038.5|28036.1|28051|28048.6|28032.5|28030.1|538
1601914800000|2020-10-05 16:20:00|28039|28036.6|28036.5|28034.1|28041.5|28039.1|28031.5|28029.1|466
1601915100000|2020-10-05 16:25:00|28036|28033.6|28034|28031.6|28036.5|28034.1|28024|28021.6|500
1601915400000|2020-10-05 16:30:00|28033.5|28031.1|28041|28038.6|28044.5|28042.1|28030.5|28028.1|500
1601915700000|2020-10-05 16:35:00|28041.5|28039.1|28056|28053.6|28057|28054.6|28038.5|28036.1|573
1601916000000|2020-10-05 16:40:00|28056.5|28054.1|28052.5|28050.1|28059.5|28057.1|28044.5|28042.1|495
1601916300000|2020-10-05 16:45:00|28052|28049.6|28044.5|28042.1|28054.5|28052.1|28039.5|28037.1|408
1601916600000|2020-10-05 16:50:00|28043.5|28041.1|28042|28039.6|28048.5|28046.1|28038.5|28036.1|274
1601916900000|2020-10-05 16:55:00|28042.5|28040.1|28045.5|28043.1|28048|28045.6|28038|28035.6|369
1601917200000|2020-10-05 17:00:00|28045|28042.6|28029.5|28027.1|28051.5|28049.1|28019|28016.6|826
1601917500000|2020-10-05 17:05:00|28030|28027.6|28039|28036.6|28040|28037.6|28024|28021.6|498
1601917800000|2020-10-05 17:10:00|28039.5|28037.1|28055.5|28053.1|28059.5|28057.1|28039|28036.6|1155
1601918100000|2020-10-05 17:15:00|28054.5|28052.1|28047|28044.6|28055.5|28053.1|28045|28042.6|648
1601918400000|2020-10-05 17:20:00|28046.5|28044.1|28034|28031.6|28047|28044.6|28021|28018.6|647
1601918700000|2020-10-05 17:25:00|28033.5|28031.1|28044.5|28042.1|28045.5|28043.1|28028.5|28026.1|422
1601919000000|2020-10-05 17:30:00|28044|28041.6|28048.5|28046.1|28050.5|28048.1|28033|28030.6|813
1601919300000|2020-10-05 17:35:00|28048|28045.6|28055.5|28053.1|28057.5|28055.1|28045|28042.6|500
1601919600000|2020-10-05 17:40:00|28054.5|28052.1|28054|28051.6|28063.5|28061.1|28052.5|28050.1|415
1601919900000|2020-10-05 17:45:00|28053.5|28051.1|28035|28032.6|28054.5|28052.1|28023.5|28021.1|783
1601920200000|2020-10-05 17:50:00|28035.5|28033.1|28024.5|28022.1|28037.5|28035.1|28021.5|28019.1|776
1601920500000|2020-10-05 17:55:00|28025|28022.6|28006|28003.6|28025|28022.6|27998.5|27996.1|1132
1601920800000|2020-10-05 18:00:00|28005.5|28003.1|27994|27991.6|28012|28009.6|27984.5|27982.1|1309
1601921100000|2020-10-05 18:05:00|27993.5|27991.1|28008|28005.6|28015.5|28013.1|27991|27988.6|879
1601921400000|2020-10-05 18:10:00|28007.5|28005.1|28019|28016.6|28021.5|28019.1|28005.5|28003.1|657
1601921700000|2020-10-05 18:15:00|28019.5|28017.1|28022|28019.6|28028.5|28026.1|28010.5|28008.1|744
1601922000000|2020-10-05 18:20:00|28021.5|28019.1|28027.5|28025.1|28034|28031.6|28014.5|28012.1|526
1601922300000|2020-10-05 18:25:00|28028|28025.6|28016|28013.6|28029|28026.6|28001|27998.6|1114
1601922600000|2020-10-05 18:30:00|28016.5|28014.1|28035.5|28033.1|28045.5|28043.1|28016.5|28014.1|1008
1601922900000|2020-10-05 18:35:00|28035|28032.6|28053.5|28051.1|28066|28063.6|28033|28030.6|1843
1601923200000|2020-10-05 18:40:00|28054|28051.6|28055.5|28053.1|28063|28060.6|28048.5|28046.1|717
1601923500000|2020-10-05 18:45:00|28056.5|28054.1|28048.5|28046.1|28064|28061.6|28045|28042.6|641
1601923800000|2020-10-05 18:50:00|28048|28045.6|28049.5|28047.1|28057.5|28055.1|28042.5|28040.1|679
1601924100000|2020-10-05 18:55:00|28049|28046.6|28092.5|28090.1|28094|28091.6|28045.5|28043.1|2147
1601924400000|2020-10-05 19:00:00|28091.5|28089.1|28092.5|28090.1|28098.5|28096.1|28074.5|28072.1|1420
1601924700000|2020-10-05 19:05:00|28093|28090.6|28115|28112.6|28115.5|28113.1|28088|28085.6|1166
1601925000000|2020-10-05 19:10:00|28115.5|28113.1|28129|28126.6|28139.5|28137.1|28111|28108.6|2120
1601925300000|2020-10-05 19:15:00|28129.5|28127.1|28139|28136.6|28155|28152.6|28129.5|28127.1|1588
1601925600000|2020-10-05 19:20:00|28138.5|28136.1|28134.5|28132.1|28143|28140.6|28130|28127.6|877
1601925900000|2020-10-05 19:25:00|28135|28132.6|28158|28155.6|28164|28161.6|28133|28130.6|1437
1601926200000|2020-10-05 19:30:00|28157.5|28155.1|28142.5|28140.1|28163|28160.6|28142|28139.6|1411
1601926500000|2020-10-05 19:35:00|28141.5|28139.1|28134.5|28132.1|28153.5|28151.1|28126.5|28124.1|1773
1601926800000|2020-10-05 19:40:00|28135|28132.6|28131.5|28129.1|28155.5|28153.1|28129|28126.6|1708
1601927100000|2020-10-05 19:45:00|28129|28126.6|28136.5|28134.1|28141|28138.6|28123|28120.6|1316
1601927400000|2020-10-05 19:50:00|28138.5|28136.1|28142.5|28140.1|28147.5|28145.1|28119|28116.6|2040
1601927700000|2020-10-05 19:55:00|28142|28139.6|28142|28139.6|28157.5|28155.1|28120|28117.6|6015
1601928000000|2020-10-05 20:00:00|28143.2|28138.4|28129.2|28124.4|28147.7|28142.9|28119.7|28114.9|2244
1601928300000|2020-10-05 20:05:00|28131.2|28126.4|28130.2|28125.4|28143.2|28138.4|28122.7|28117.9|730
1601928600000|2020-10-05 20:10:00|28129.7|28124.9|28127.6|28117.8|28132.7|28127.9|28114.2|28109.4|854
1601928900000|2020-10-05 20:15:00|28127.7|28117.9|28125.7|28115.9|28130.1|28120.3|28125.2|28115.4|1
1601929200000|2020-10-05 20:20:00|28125.8|28116|28126.6|28116.8|28126.6|28116.8|28125.2|28115.4|0
1601929500000|2020-10-05 20:25:00|28126.7|28116.9|28127.2|28117.4|28127.9|28118.1|28125|28115.2|0
1601929800000|2020-10-05 20:30:00|28120.7|28115.9|28134.7|28129.9|28141.7|28136.9|28114.7|28109.9|414
1601930100000|2020-10-05 20:35:00|28133.7|28128.9|28130.7|28125.9|28138.7|28133.9|28128.7|28123.9|133
1601930400000|2020-10-05 20:40:00|28132.7|28127.9|28138.7|28133.9|28138.7|28133.9|28132.7|28127.9|107
1601930700000|2020-10-05 20:45:00|28137.7|28132.9|28135.7|28130.9|28142.7|28137.9|28133.7|28128.9|124
1601931000000|2020-10-05 20:50:00|28137.7|28132.9|28126.7|28121.9|28137.7|28132.9|28126.7|28121.9|126
1601931300000|2020-10-05 20:55:00|28125.7|28120.9|28131.4|28121.6|28135.3|28125.5|28124.7|28119.9|136
1601931600000|2020-10-05 21:00:00|28131.2|28121.4|28136.1|28126.3|28136.1|28126.3|28131.2|28121.4|0
1601931900000|2020-10-05 21:05:00|28135.6|28125.8|28132.3|28122.5|28135.6|28125.8|28132.3|28122.5|0
1601932200000|2020-10-05 21:10:00|28132|28122.2|28131.9|28122.1|28132.8|28123|28129|28119.2|0
1601932500000|2020-10-05 21:15:00|28130.8|28121|28136.1|28126.3|28136.1|28126.3|28130.8|28121|0
1601932800000|2020-10-05 21:20:00|28135.8|28126|28137.3|28127.5|28138.4|28128.6|28133.8|28124|0
1601933100000|2020-10-05 21:25:00|28136.4|28126.6|28137.4|28127.6|28137.6|28127.8|28135.2|28125.4|0
1601933400000|2020-10-05 21:30:00|28137.5|28127.7|28143.1|28133.3|28143.4|28133.6|28137.4|28127.6|0
1601933700000|2020-10-05 21:35:00|28143.2|28133.4|28142.6|28132.8|28143.8|28134|28142.6|28132.8|0
1601934000000|2020-10-05 21:40:00|28143.1|28133.3|28141.4|28131.6|28143.1|28133.3|28135.5|28125.7|0
1601934300000|2020-10-05 21:45:00|28141.3|28131.5|28136.9|28127.1|28143.7|28133.9|28136.1|28126.3|0
1601934600000|2020-10-05 21:50:00|28136.8|28127|28137.6|28127.8|28139.7|28129.9|28136.7|28126.9|0
1601934900000|2020-10-05 21:55:00|28136.5|28126.7|28135.7|28125.9|28137.9|28128.1|28134.4|28124.6|0
1601935200000|2020-10-05 22:00:00|28133.7|28128.9|28145.7|28140.9|28147.2|28142.4|28128.7|28123.9|266
1601935500000|2020-10-05 22:05:00|28146.2|28141.4|28138.7|28133.9|28146.2|28141.4|28136.2|28131.4|89
1601935800000|2020-10-05 22:10:00|28139.2|28134.4|28142.7|28137.9|28143.7|28138.9|28138.2|28133.4|47
1601936100000|2020-10-05 22:15:00|28143.2|28138.4|28154.2|28149.4|28154.7|28149.9|28142.2|28137.4|83
1601936400000|2020-10-05 22:20:00|28153.7|28148.9|28153.7|28148.9|28155.2|28150.4|28150.7|28145.9|40
1601936700000|2020-10-05 22:25:00|28154.2|28149.4|28147.2|28142.4|28155.2|28150.4|28145.2|28140.4|66
1601937000000|2020-10-05 22:30:00|28149.2|28144.4|28155.7|28150.9|28156.7|28151.9|28148.7|28143.9|121
1601937300000|2020-10-05 22:35:00|28156.2|28151.4|28157.2|28152.4|28159.2|28154.4|28154.2|28149.4|45
1601937600000|2020-10-05 22:40:00|28157.7|28152.9|28157.2|28152.4|28159.2|28154.4|28152.2|28147.4|176
1601937900000|2020-10-05 22:45:00|28156.7|28151.9|28153.7|28148.9|28157.7|28152.9|28153.7|28148.9|37
1601938200000|2020-10-05 22:50:00|28154.2|28149.4|28154.7|28149.9|28155.2|28150.4|28152.2|28147.4|47
1601938500000|2020-10-05 22:55:00|28156.7|28151.9|28152.2|28147.4|28156.7|28151.9|28151.2|28146.4|58
1601938800000|2020-10-05 23:00:00|28153.7|28148.9|28121.7|28116.9|28154.7|28149.9|28111.2|28106.4|448
1601939100000|2020-10-05 23:05:00|28122.2|28117.4|28099.7|28094.9|28128.7|28123.9|28091.7|28086.9|1448
1601939400000|2020-10-05 23:10:00|28100.7|28095.9|28113.7|28108.9|28129.2|28124.4|28099.2|28094.4|1086
1601939700000|2020-10-05 23:15:00|28113.2|28108.4|28137.2|28132.4|28143.7|28138.9|28109.2|28104.4|716
1601940000000|2020-10-05 23:20:00|28137.7|28132.9|28142.2|28137.4|28147.7|28142.9|28132.7|28127.9|297
1601940300000|2020-10-05 23:25:00|28140.7|28135.9|28143.7|28138.9|28152.7|28147.9|28139.2|28134.4|265
1601940600000|2020-10-05 23:30:00|28144.2|28139.4|28135.2|28130.4|28146.2|28141.4|28134.2|28129.4|198
1601940900000|2020-10-05 23:35:00|28135.7|28130.9|28139.7|28134.9|28141.2|28136.4|28131.7|28126.9|159
1601941200000|2020-10-05 23:40:00|28139.2|28134.4|28110.7|28105.9|28148.2|28143.4|28109.7|28104.9|586
1601941500000|2020-10-05 23:45:00|28111.2|28106.4|28121.7|28116.9|28132.2|28127.4|28100.2|28095.4|489
1601941800000|2020-10-05 23:50:00|28122.2|28117.4|28116.7|28111.9|28133.7|28128.9|28106.7|28101.9|408
1601942100000|2020-10-05 23:55:00|28117.2|28112.4|28120.2|28115.4|28120.2|28115.4|28105.7|28100.9|233
1601942400000|2020-10-06 00:00:00|28119.7|28114.9|28136.7|28131.9|28140.7|28135.9|28110.2|28105.4|542
1601942700000|2020-10-06 00:05:00|28136.2|28131.4|28152.7|28147.9|28152.7|28147.9|28129.7|28124.9|400
1601943000000|2020-10-06 00:10:00|28152.2|28147.4|28144.2|28139.4|28152.2|28147.4|28139.7|28134.9|238
1601943300000|2020-10-06 00:15:00|28144.7|28139.9|28139.7|28134.9|28149.2|28144.4|28139.2|28134.4|165
1601943600000|2020-10-06 00:20:00|28140.2|28135.4|28136.7|28131.9|28141.7|28136.9|28133.7|28128.9|159
1601943900000|2020-10-06 00:25:00|28137.2|28132.4|28127.2|28122.4|28137.7|28132.9|28124.2|28119.4|224
1601944200000|2020-10-06 00:30:00|28126.7|28121.9|28118.7|28113.9|28130.7|28125.9|28116.2|28111.4|295
1601944500000|2020-10-06 00:35:00|28119.2|28114.4|28092.7|28087.9|28122.2|28117.4|28080.7|28075.9|732
1601944800000|2020-10-06 00:40:00|28093.2|28088.4|28106.7|28101.9|28108.2|28103.4|28085.7|28080.9|573
1601945100000|2020-10-06 00:45:00|28107.2|28102.4|28109.7|28104.9|28111.2|28106.4|28099.7|28094.9|350
1601945400000|2020-10-06 00:50:00|28110.2|28105.4|28106.7|28101.9|28112.7|28107.9|28102.2|28097.4|261
1601945700000|2020-10-06 00:55:00|28107.2|28102.4|28129.2|28124.4|28132.2|28127.4|28107.2|28102.4|323
1601946000000|2020-10-06 01:00:00|28129.7|28124.9|28122.2|28117.4|28130.2|28125.4|28122.2|28117.4|354
1601946300000|2020-10-06 01:05:00|28122.7|28117.9|28140.7|28135.9|28146.7|28141.9|28122.7|28117.9|359
1601946600000|2020-10-06 01:10:00|28140.2|28135.4|28143.7|28138.9|28154.2|28149.4|28139.2|28134.4|281
1601946900000|2020-10-06 01:15:00|28143.2|28138.4|28140.7|28135.9|28150.2|28145.4|28133.2|28128.4|527
1601947200000|2020-10-06 01:20:00|28141.2|28136.4|28137.7|28132.9|28141.7|28136.9|28131.7|28126.9|269
1601947500000|2020-10-06 01:25:00|28137.2|28132.4|28138.2|28133.4|28154.7|28149.9|28135.7|28130.9|543
1601947800000|2020-10-06 01:30:00|28138.7|28133.9|28140.7|28135.9|28147.7|28142.9|28130.7|28125.9|486
1601948100000|2020-10-06 01:35:00|28140.2|28135.4|28148.7|28143.9|28149.7|28144.9|28132.7|28127.9|240
1601948400000|2020-10-06 01:40:00|28149.2|28144.4|28150.7|28145.9|28155.7|28150.9|28147.2|28142.4|210
1601948700000|2020-10-06 01:45:00|28148.7|28143.9|28178.7|28173.9|28185.2|28180.4|28148.7|28143.9|863
1601949000000|2020-10-06 01:50:00|28178.2|28173.4|28183.2|28178.4|28189.7|28184.9|28174.2|28169.4|542
1601949300000|2020-10-06 01:55:00|28183.7|28178.9|28173.2|28168.4|28184.7|28179.9|28172.7|28167.9|292
1601949600000|2020-10-06 02:00:00|28173.7|28168.9|28180.7|28175.9|28182.7|28177.9|28173.7|28168.9|238
1601949900000|2020-10-06 02:05:00|28180.2|28175.4|28177.7|28172.9|28181.7|28176.9|28173.2|28168.4|203
1601950200000|2020-10-06 02:10:00|28178.2|28173.4|28181.7|28176.9|28184.2|28179.4|28178.2|28173.4|140
1601950500000|2020-10-06 02:15:00|28181.2|28176.4|28176.7|28171.9|28189.7|28184.9|28176.2|28171.4|226
1601950800000|2020-10-06 02:20:00|28177.2|28172.4|28183.2|28178.4|28190.7|28185.9|28176.7|28171.9|154
1601951100000|2020-10-06 02:25:00|28183.7|28178.9|28182.7|28177.9|28183.7|28178.9|28177.2|28172.4|100
1601951400000|2020-10-06 02:30:00|28183.2|28178.4|28173.7|28168.9|28183.2|28178.4|28170.2|28165.4|188
1601951700000|2020-10-06 02:35:00|28174.2|28169.4|28170.7|28165.9|28174.7|28169.9|28170.2|28165.4|153
1601952000000|2020-10-06 02:40:00|28171.2|28166.4|28169.2|28164.4|28171.7|28166.9|28165.2|28160.4|103
1601952300000|2020-10-06 02:45:00|28168.7|28163.9|28175.7|28170.9|28175.7|28170.9|28166.2|28161.4|111
1601952600000|2020-10-06 02:50:00|28174.7|28169.9|28167.2|28162.4|28175.7|28170.9|28167.2|28162.4|76
1601952900000|2020-10-06 02:55:00|28166.7|28161.9|28174.7|28169.9|28175.2|28170.4|28163.2|28158.4|93
1601953200000|2020-10-06 03:00:00|28175.2|28170.4|28167.7|28162.9|28175.2|28170.4|28162.2|28157.4|229
1601953500000|2020-10-06 03:05:00|28166.7|28161.9|28168.7|28163.9|28171.2|28166.4|28163.7|28158.9|409
1601953800000|2020-10-06 03:10:00|28169.7|28164.9|28170.7|28165.9|28175.2|28170.4|28168.2|28163.4|242
1601954100000|2020-10-06 03:15:00|28171.2|28166.4|28189.7|28184.9|28193.2|28188.4|28169.7|28164.9|221
1601954400000|2020-10-06 03:20:00|28190.7|28185.9|28187.2|28182.4|28196.7|28191.9|28186.7|28181.9|171
1601954700000|2020-10-06 03:25:00|28187.7|28182.9|28187.2|28182.4|28189.7|28184.9|28185.2|28180.4|65
1601955000000|2020-10-06 03:30:00|28187.7|28182.9|28201.2|28196.4|28213.2|28208.4|28187.2|28182.4|445
1601955300000|2020-10-06 03:35:00|28200.7|28195.9|28184.7|28179.9|28202.2|28197.4|28180.7|28175.9|227
1601955600000|2020-10-06 03:40:00|28184.2|28179.4|28187.7|28182.9|28189.2|28184.4|28181.7|28176.9|88
1601955900000|2020-10-06 03:45:00|28188.2|28183.4|28182.7|28177.9|28191.7|28186.9|28175.2|28170.4|135
1601956200000|2020-10-06 03:50:00|28183.2|28178.4|28178.7|28173.9|28186.2|28181.4|28173.7|28168.9|74
1601956500000|2020-10-06 03:55:00|28179.2|28174.4|28177.7|28172.9|28183.2|28178.4|28174.7|28169.9|137
1601956800000|2020-10-06 04:00:00|28178.2|28173.4|28178.7|28173.9|28180.7|28175.9|28176.2|28171.4|78
1601957100000|2020-10-06 04:05:00|28179.2|28174.4|28184.2|28179.4|28184.2|28179.4|28178.2|28173.4|110
1601957400000|2020-10-06 04:10:00|28183.7|28178.9|28186.7|28181.9|28188.2|28183.4|28182.2|28177.4|101
1601957700000|2020-10-06 04:15:00|28187.2|28182.4|28187.2|28182.4|28190.2|28185.4|28185.7|28180.9|74
1601958000000|2020-10-06 04:20:00|28186.7|28181.9|28180.7|28175.9|28187.2|28182.4|28176.2|28171.4|191
1601958300000|2020-10-06 04:25:00|28181.2|28176.4|28194.2|28189.4|28194.2|28189.4|28179.7|28174.9|126
1601958600000|2020-10-06 04:30:00|28193.7|28188.9|28196.2|28191.4|28206.2|28201.4|28192.7|28187.9|210
1601958900000|2020-10-06 04:35:00|28195.7|28190.9|28194.7|28189.9|28197.2|28192.4|28192.2|28187.4|55
1601959200000|2020-10-06 04:40:00|28195.2|28190.4|28190.7|28185.9|28198.2|28193.4|28190.2|28185.4|38
1601959500000|2020-10-06 04:45:00|28191.2|28186.4|28182.2|28177.4|28191.2|28186.4|28180.7|28175.9|96
1601959800000|2020-10-06 04:50:00|28181.7|28176.9|28180.2|28175.4|28182.7|28177.9|28176.2|28171.4|133
1601960100000|2020-10-06 04:55:00|28179.7|28174.9|28180.7|28175.9|28185.7|28180.9|28179.7|28174.9|134
1601960400000|2020-10-06 05:00:00|28180.2|28175.4|28182.7|28177.9|28184.2|28179.4|28172.7|28167.9|176
1601960700000|2020-10-06 05:05:00|28183.2|28178.4|28163.7|28158.9|28185.2|28180.4|28157.7|28152.9|363
1601961000000|2020-10-06 05:10:00|28164.2|28159.4|28162.2|28157.4|28168.2|28163.4|28159.7|28154.9|150
1601961300000|2020-10-06 05:15:00|28161.7|28156.9|28166.2|28161.4|28168.2|28163.4|28160.2|28155.4|154
1601961600000|2020-10-06 05:20:00|28165.7|28160.9|28159.7|28154.9|28169.2|28164.4|28154.7|28149.9|202
1601961900000|2020-10-06 05:25:00|28160.2|28155.4|28156.7|28151.9|28164.2|28159.4|28148.7|28143.9|343
1601962200000|2020-10-06 05:30:00|28156.2|28151.4|28159.7|28154.9|28165.7|28160.9|28155.2|28150.4|175
1601962500000|2020-10-06 05:35:00|28159.2|28154.4|28156.7|28151.9|28167.7|28162.9|28156.7|28151.9|195
1601962800000|2020-10-06 05:40:00|28156.2|28151.4|28161.7|28156.9|28163.7|28158.9|28154.2|28149.4|131
1601963100000|2020-10-06 05:45:00|28162.2|28157.4|28168.7|28163.9|28169.7|28164.9|28161.7|28156.9|75
1601963400000|2020-10-06 05:50:00|28169.2|28164.4|28169.2|28164.4|28173.2|28168.4|28162.7|28157.9|99
1601963700000|2020-10-06 05:55:00|28168.7|28163.9|28173.7|28168.9|28175.2|28170.4|28168.2|28163.4|263
1601964000000|2020-10-06 06:00:00|28173.1|28169.5|28168.1|28164.5|28175.1|28171.5|28160.1|28156.5|300
1601964300000|2020-10-06 06:05:00|28168.6|28165|28155.1|28151.5|28173.1|28169.5|28153.6|28150|289
1601964600000|2020-10-06 06:10:00|28154.6|28151|28140.6|28137|28155.1|28151.5|28137.1|28133.5|477
1601964900000|2020-10-06 06:15:00|28140.1|28136.5|28149.1|28145.5|28150.6|28147|28139.6|28136|229
1601965200000|2020-10-06 06:20:00|28148.6|28145|28155.1|28151.5|28157.1|28153.5|28143.1|28139.5|268
1601965500000|2020-10-06 06:25:00|28154.6|28151|28153.6|28150|28158.6|28155|28149.1|28145.5|210
1601965800000|2020-10-06 06:30:00|28151.6|28148|28150.1|28146.5|28156.6|28153|28149.6|28146|94
1601966100000|2020-10-06 06:35:00|28149.6|28146|28135.1|28131.5|28150.6|28147|28132.6|28129|192
1601966400000|2020-10-06 06:40:00|28134.6|28131|28139.1|28135.5|28143.1|28139.5|28134.6|28131|265
1601966700000|2020-10-06 06:45:00|28138.6|28135|28149.1|28145.5|28155.6|28152|28138.6|28135|196
1601967000000|2020-10-06 06:50:00|28148.6|28145|28155.1|28151.5|28156.1|28152.5|28146.6|28143|133
1601967300000|2020-10-06 06:55:00|28155.6|28152|28163.6|28160|28168.6|28165|28154.1|28150.5|192
1601967600000|2020-10-06 07:00:00|28162.1|28158.5|28148.1|28144.5|28163.6|28160|28140.1|28136.5|836
1601967900000|2020-10-06 07:05:00|28147.6|28144|28174.1|28170.5|28192.1|28188.5|28141.6|28138|1232
1601968200000|2020-10-06 07:10:00|28173.6|28170|28126.1|28122.5|28174.1|28170.5|28106.1|28102.5|1686
1601968500000|2020-10-06 07:15:00|28125.6|28122|28095.1|28091.5|28125.6|28122|28082.6|28079|1066
1601968800000|2020-10-06 07:20:00|28094.6|28091|28115.1|28111.5|28118.6|28115|28085.6|28082|590
1601969100000|2020-10-06 07:25:00|28115.6|28112|28104.6|28101|28116.6|28113|28104.1|28100.5|276
1601969400000|2020-10-06 07:30:00|28104.1|28100.5|28116.1|28112.5|28117.1|28113.5|28087.1|28083.5|600
1601969700000|2020-10-06 07:35:00|28115.6|28112|28112.1|28108.5|28117.1|28113.5|28099.6|28096|348
1601970000000|2020-10-06 07:40:00|28112.6|28109|28105.1|28101.5|28128.1|28124.5|28100.6|28097|625
1601970300000|2020-10-06 07:45:00|28105.6|28102|28104.6|28101|28109.6|28106|28097.1|28093.5|306
1601970600000|2020-10-06 07:50:00|28105.1|28101.5|28095.1|28091.5|28107.6|28104|28086.6|28083|396
1601970900000|2020-10-06 07:55:00|28094.6|28091|28100.6|28097|28111.1|28107.5|28094.1|28090.5|292
1601971200000|2020-10-06 08:00:00|28100.1|28096.5|28052.6|28049|28107.6|28104|28049.1|28045.5|1189
1601971500000|2020-10-06 08:05:00|28053.1|28049.5|28051.6|28048|28062.1|28058.5|28043.1|28039.5|825
1601971800000|2020-10-06 08:10:00|28052.6|28049|28068.1|28064.5|28069.6|28066|28047.1|28043.5|545
1601972100000|2020-10-06 08:15:00|28067.6|28064|28086.1|28082.5|28091.6|28088|28067.6|28064|675
1601972400000|2020-10-06 08:20:00|28085.1|28081.5|28084.1|28080.5|28087.1|28083.5|28069.6|28066|652
1601972700000|2020-10-06 08:25:00|28083.6|28080|28084.1|28080.5|28086.6|28083|28072.1|28068.5|233
1601973000000|2020-10-06 08:30:00|28083.1|28079.5|28090.1|28086.5|28096.6|28093|28079.6|28076|366
1601973300000|2020-10-06 08:35:00|28089.6|28086|28081.6|28078|28091.1|28087.5|28080.1|28076.5|174
1601973600000|2020-10-06 08:40:00|28081.1|28077.5|28065.1|28061.5|28081.6|28078|28048.1|28044.5|447
1601973900000|2020-10-06 08:45:00|28064.6|28061|28076.1|28072.5|28080.1|28076.5|28060.1|28056.5|270
1601974200000|2020-10-06 08:50:00|28077.1|28073.5|28090.1|28086.5|28092.6|28089|28076.6|28073|225
1601974500000|2020-10-06 08:55:00|28089.6|28086|28089.1|28085.5|28093.1|28089.5|28076.1|28072.5|289
1601974800000|2020-10-06 09:00:00|28088.6|28085|28094.1|28090.5|28095.1|28091.5|28075.1|28071.5|491
1601975100000|2020-10-06 09:05:00|28093.6|28090|28097.1|28093.5|28098.1|28094.5|28082.6|28079|506
1601975400000|2020-10-06 09:10:00|28097.6|28094|28110.6|28107|28110.6|28107|28092.1|28088.5|316
1601975700000|2020-10-06 09:15:00|28110.1|28106.5|28095.1|28091.5|28115.6|28112|28090.6|28087|768
1601976000000|2020-10-06 09:20:00|28095.6|28092|28094.1|28090.5|28098.6|28095|28080.1|28076.5|223
1601976300000|2020-10-06 09:25:00|28093.6|28090|28101.1|28097.5|28101.6|28098|28087.1|28083.5|304
1601976600000|2020-10-06 09:30:00|28100.6|28097|28097.1|28093.5|28102.6|28099|28094.1|28090.5|216
1601976900000|2020-10-06 09:35:00|28098.1|28094.5|28098.6|28095|28110.1|28106.5|28097.1|28093.5|300
1601977200000|2020-10-06 09:40:00|28099.1|28095.5|28100.1|28096.5|28106.6|28103|28097.1|28093.5|132
1601977500000|2020-10-06 09:45:00|28099.6|28096|28102.1|28098.5|28108.1|28104.5|28095.1|28091.5|212
1601977800000|2020-10-06 09:50:00|28102.6|28099|28100.6|28097|28110.1|28106.5|28099.6|28096|187
1601978100000|2020-10-06 09:55:00|28101.1|28097.5|28090.6|28087|28102.1|28098.5|28090.1|28086.5|166
1601978400000|2020-10-06 10:00:00|28091.1|28087.5|28066.1|28062.5|28091.1|28087.5|28060.1|28056.5|526
1601978700000|2020-10-06 10:05:00|28066.6|28063|28086.1|28082.5|28086.1|28082.5|28066.6|28063|272
1601979000000|2020-10-06 10:10:00|28086.6|28083|28107.6|28104|28109.6|28106|28083.1|28079.5|293
1601979300000|2020-10-06 10:15:00|28108.1|28104.5|28119.1|28115.5|28129.6|28126|28106.1|28102.5|412
1601979600000|2020-10-06 10:20:00|28119.6|28116|28127.1|28123.5|28132.1|28128.5|28118.1|28114.5|258
1601979900000|2020-10-06 10:25:00|28127.6|28124|28127.1|28123.5|28153.1|28149.5|28125.1|28121.5|781
1601980200000|2020-10-06 10:30:00|28126.6|28123|28108.1|28104.5|28132.6|28129|28103.6|28100|538
1601980500000|2020-10-06 10:35:00|28108.6|28105|28121.6|28118|28132.1|28128.5|28108.6|28105|347
1601980800000|2020-10-06 10:40:00|28121.1|28117.5|28125.1|28121.5|28127.1|28123.5|28117.1|28113.5|391
1601981100000|2020-10-06 10:45:00|28124.6|28121|28133.1|28129.5|28141.6|28138|28117.6|28114|358
1601981400000|2020-10-06 10:50:00|28132.6|28129|28119.1|28115.5|28138.1|28134.5|28113.1|28109.5|290
1601981700000|2020-10-06 10:55:00|28119.6|28116|28122.1|28118.5|28125.1|28121.5|28096.1|28092.5|715
1601982000000|2020-10-06 11:00:00|28124.1|28120.5|28126.6|28123|28130.1|28126.5|28111.6|28108|464
1601982300000|2020-10-06 11:05:00|28127.1|28123.5|28115.1|28111.5|28130.1|28126.5|28112.6|28109|244
1601982600000|2020-10-06 11:10:00|28114.6|28111|28115.1|28111.5|28123.6|28120|28110.6|28107|168
1601982900000|2020-10-06 11:15:00|28114.6|28111|28137.1|28133.5|28137.6|28134|28114.6|28111|215
1601983200000|2020-10-06 11:20:00|28136.6|28133|28134.6|28131|28140.6|28137|28131.6|28128|452
1601983500000|2020-10-06 11:25:00|28134.1|28130.5|28176.1|28172.5|28183.1|28179.5|28133.6|28130|729
1601983800000|2020-10-06 11:30:00|28176.6|28173|28187.1|28183.5|28198.6|28195|28174.1|28170.5|1025
1601984100000|2020-10-06 11:35:00|28187.6|28184|28210.1|28206.5|28217.1|28213.5|28187.6|28184|951
1601984400000|2020-10-06 11:40:00|28212.6|28209|28211.1|28207.5|28214.1|28210.5|28204.1|28200.5|503
1601984700000|2020-10-06 11:45:00|28211.6|28208|28211.6|28208|28220.6|28217|28204.1|28200.5|563
1601985000000|2020-10-06 11:50:00|28210.1|28206.5|28209.6|28206|28212.6|28209|28201.6|28198|500
1601985300000|2020-10-06 11:55:00|28209.1|28205.5|28214.6|28211|28219.6|28216|28206.6|28203|424
1601985600000|2020-10-06 12:00:00|28215.1|28211.5|28196.1|28192.5|28215.6|28212|28192.6|28189|651
1601985900000|2020-10-06 12:05:00|28196.6|28193|28205.1|28201.5|28205.6|28202|28191.1|28187.5|313
1601986200000|2020-10-06 12:10:00|28204.6|28201|28229.6|28226|28240.6|28237|28202.6|28199|944
1601986500000|2020-10-06 12:15:00|28229.1|28225.5|28232.6|28229|28236.6|28233|28224.6|28221|500
1601986800000|2020-10-06 12:20:00|28232.1|28228.5|28254.6|28251|28262.6|28259|28230.6|28227|880
1601987100000|2020-10-06 12:25:00|28254.1|28250.5|28245.1|28241.5|28254.1|28250.5|28235.6|28232|798
1601987400000|2020-10-06 12:30:00|28245.6|28242|28266.1|28262.5|28286.1|28282.5|28236.6|28233|1384
1601987700000|2020-10-06 12:35:00|28265.6|28262|28259.6|28256|28268.6|28265|28257.6|28254|557
1601988000000|2020-10-06 12:40:00|28260.1|28256.5|28258.6|28255|28268.6|28265|28257.6|28254|485
1601988300000|2020-10-06 12:45:00|28259.1|28255.5|28261.1|28257.5|28269.6|28266|28254.6|28251|482
1601988600000|2020-10-06 12:50:00|28259.6|28256|28256.1|28252.5|28268.1|28264.5|28254.1|28250.5|388
1601988900000|2020-10-06 12:55:00|28255.6|28252|28265.6|28262|28268.6|28265|28252.6|28249|458
1601989200000|2020-10-06 13:00:00|28265.1|28261.5|28264.1|28260.5|28269.6|28266|28251.1|28247.5|614
1601989500000|2020-10-06 13:05:00|28263.6|28260|28271.6|28268|28278.1|28274.5|28259.6|28256|360
1601989800000|2020-10-06 13:10:00|28271.1|28267.5|28257.1|28253.5|28275.6|28272|28252.1|28248.5|538
1601990100000|2020-10-06 13:15:00|28256.6|28253|28265.1|28261.5|28269.1|28265.5|28256.1|28252.5|347
1601990400000|2020-10-06 13:20:00|28265.6|28262|28257.1|28253.5|28268.1|28264.5|28256.1|28252.5|515
1601990700000|2020-10-06 13:25:00|28256.6|28253|28263.1|28259.5|28267.1|28263.5|28247.6|28244|755
1601991000000|2020-10-06 13:30:00|28262.5|28260.1|28179|28176.6|28262.5|28260.1|28160|28157.6|8066
1601991300000|2020-10-06 13:35:00|28178.5|28176.1|28178|28175.6|28215|28212.6|28175|28172.6|3676
1601991600000|2020-10-06 13:40:00|28176.5|28174.1|28203|28200.6|28208.5|28206.1|28154|28151.6|3518
1601991900000|2020-10-06 13:45:00|28203.5|28201.1|28205|28202.6|28221|28218.6|28199|28196.6|2554
1601992200000|2020-10-06 13:50:00|28205.5|28203.1|28176|28173.6|28216|28213.6|28169|28166.6|2292
1601992500000|2020-10-06 13:55:00|28175.5|28173.1|28198.5|28196.1|28206|28203.6|28173|28170.6|1532
1601992800000|2020-10-06 14:00:00|28197.5|28195.1|28221.5|28219.1|28231.5|28229.1|28195|28192.6|2111
1601993100000|2020-10-06 14:05:00|28221|28218.6|28234.5|28232.1|28237.5|28235.1|28212|28209.6|1584
1601993400000|2020-10-06 14:10:00|28234|28231.6|28243|28240.6|28247.5|28245.1|28227.5|28225.1|1985
1601993700000|2020-10-06 14:15:00|28243.5|28241.1|28267|28264.6|28287.5|28285.1|28237.5|28235.1|2508
1601994000000|2020-10-06 14:20:00|28266.5|28264.1|28258.5|28256.1|28275|28272.6|28256|28253.6|1165
1601994300000|2020-10-06 14:25:00|28259|28256.6|28276.5|28274.1|28276.5|28274.1|28251.5|28249.1|1435
1601994600000|2020-10-06 14:30:00|28277|28274.6|28255.5|28253.1|28283.5|28281.1|28250.5|28248.1|1840
1601994900000|2020-10-06 14:35:00|28255|28252.6|28245|28242.6|28266.5|28264.1|28232.5|28230.1|1253
1601995200000|2020-10-06 14:40:00|28245.5|28243.1|28197|28194.6|28282.5|28280.1|28158.5|28156.1|4136
1601995500000|2020-10-06 14:45:00|28198|28195.6|28232.5|28230.1|28252|28249.6|28191|28188.6|3206
1601995800000|2020-10-06 14:50:00|28233|28230.6|28241.5|28239.1|28270|28267.6|28229|28226.6|2034
1601996100000|2020-10-06 14:55:00|28242|28239.6|28242|28239.6|28261.5|28259.1|28228|28225.6|1731
1601996400000|2020-10-06 15:00:00|28243|28240.6|28251|28248.6|28259.5|28257.1|28242.5|28240.1|1374
1601996700000|2020-10-06 15:05:00|28251.5|28249.1|28235|28232.6|28260.5|28258.1|28224.5|28222.1|2051
1601997000000|2020-10-06 15:10:00|28235.5|28233.1|28208.5|28206.1|28238.5|28236.1|28195.5|28193.1|1847
1601997300000|2020-10-06 15:15:00|28209|28206.6|28194|28191.6|28209.5|28207.1|28190|28187.6|2123
1601997600000|2020-10-06 15:20:00|28194.5|28192.1|28173.5|28171.1|28213|28210.6|28171.5|28169.1|2482
1601997900000|2020-10-06 15:25:00|28174.5|28172.1|28192|28189.6|28194|28191.6|28150.5|28148.1|2701
1601998200000|2020-10-06 15:30:00|28191.5|28189.1|28199|28196.6|28202.5|28200.1|28172.5|28170.1|1957
1601998500000|2020-10-06 15:35:00|28198.5|28196.1|28228|28225.6|28236.5|28234.1|28196.5|28194.1|1742
1601998800000|2020-10-06 15:40:00|28227.5|28225.1|28227|28224.6|28233.5|28231.1|28218|28215.6|905
1601999100000|2020-10-06 15:45:00|28226.5|28224.1|28183.5|28181.1|28232.5|28230.1|28183|28180.6|1680
1601999400000|2020-10-06 15:50:00|28183|28180.6|28149.5|28147.1|28183.5|28181.1|28135.5|28133.1|2391
1601999700000|2020-10-06 15:55:00|28150|28147.6|28158.5|28156.1|28164|28161.6|28141.5|28139.1|1401
1602000000000|2020-10-06 16:00:00|28158|28155.6|28152.5|28150.1|28184|28181.6|28147.5|28145.1|2346
1602000300000|2020-10-06 16:05:00|28152|28149.6|28167|28164.6|28171.5|28169.1|28141|28138.6|1169
1602000600000|2020-10-06 16:10:00|28167.5|28165.1|28183.5|28181.1|28186|28183.6|28164.5|28162.1|765
1602000900000|2020-10-06 16:15:00|28184|28181.6|28171|28168.6|28188.5|28186.1|28165.5|28163.1|765
1602001200000|2020-10-06 16:20:00|28171.5|28169.1|28185.5|28183.1|28192.5|28190.1|28162|28159.6|947
1602001500000|2020-10-06 16:25:00|28186|28183.6|28170.5|28168.1|28187|28184.6|28167.5|28165.1|581
1602001800000|2020-10-06 16:30:00|28171|28168.6|28164.5|28162.1|28174.5|28172.1|28159.5|28157.1|710
1602002100000|2020-10-06 16:35:00|28165.5|28163.1|28179|28176.6|28181.5|28179.1|28160.5|28158.1|691
1602002400000|2020-10-06 16:40:00|28178.8|28176.4|28192.3|28189.9|28195.8|28193.4|28176.3|28173.9|723
1602002700000|2020-10-06 16:45:00|28192.8|28190.4|28231.8|28229.4|28232.3|28229.9|28192.8|28190.4|1939
1602003000000|2020-10-06 16:50:00|28232.3|28229.9|28244.3|28241.9|28252.8|28250.4|28229.3|28226.9|2415
1602003300000|2020-10-06 16:55:00|28244.8|28242.4|28252.8|28250.4|28253.3|28250.9|28239.3|28236.9|751
1602003600000|2020-10-06 17:00:00|28253.8|28251.4|28242.3|28239.9|28256.3|28253.9|28238.8|28236.4|1286
1602003900000|2020-10-06 17:05:00|28241.8|28239.4|28282.3|28279.9|28286.3|28283.9|28240.8|28238.4|1417
1602004200000|2020-10-06 17:10:00|28281.8|28279.4|28275.3|28272.9|28284.3|28281.9|28264.3|28261.9|908
1602004500000|2020-10-06 17:15:00|28274.8|28272.4|28279.3|28276.9|28279.8|28277.4|28264.3|28261.9|589
1602004800000|2020-10-06 17:20:00|28279.8|28277.4|28258.3|28255.9|28295.8|28293.4|28258.3|28255.9|1764
1602005100000|2020-10-06 17:25:00|28258.8|28256.4|28250.3|28247.9|28264.3|28261.9|28249.8|28247.4|666
1602005400000|2020-10-06 17:30:00|28249.8|28247.4|28269.8|28267.4|28273.8|28271.4|28249.3|28246.9|625
1602005700000|2020-10-06 17:35:00|28269.3|28266.9|28259.3|28256.9|28271.8|28269.4|28258.3|28255.9|569
1602006000000|2020-10-06 17:40:00|28259.8|28257.4|28246.3|28243.9|28271.3|28268.9|28234.3|28231.9|2319
1602006300000|2020-10-06 17:45:00|28246.8|28244.4|28226.8|28224.4|28254.3|28251.9|28218.8|28216.4|2058
1602006600000|2020-10-06 17:50:00|28226.3|28223.9|28234.8|28232.4|28243.3|28240.9|28220.3|28217.9|1207
1602006900000|2020-10-06 17:55:00|28235.3|28232.9|28239.3|28236.9|28246.3|28243.9|28229.3|28226.9|448
1602007200000|2020-10-06 18:00:00|28239.8|28237.4|28231.8|28229.4|28244.8|28242.4|28221.3|28218.9|680
1602007500000|2020-10-06 18:05:00|28232.3|28229.9|28239.3|28236.9|28265.3|28262.9|28228.8|28226.4|1338
1602007800000|2020-10-06 18:10:00|28238.8|28236.4|28264.3|28261.9|28265.8|28263.4|28224.8|28222.4|1545
1602008100000|2020-10-06 18:15:00|28263.8|28261.4|28263.3|28260.9|28275.8|28273.4|28253.3|28250.9|1178
1602008400000|2020-10-06 18:20:00|28262.8|28260.4|28281.8|28279.4|28287.3|28284.9|28255.8|28253.4|1303
1602008700000|2020-10-06 18:25:00|28282.3|28279.9|28278.3|28275.9|28288.8|28286.4|28268.8|28266.4|727
1602009000000|2020-10-06 18:30:00|28277.8|28275.4|28295.3|28292.9|28306.8|28304.4|28274.8|28272.4|1131
1602009300000|2020-10-06 18:35:00|28294.8|28292.4|28310.3|28307.9|28325.3|28322.9|28286.8|28284.4|1201
1602009600000|2020-10-06 18:40:00|28310.8|28308.4|28340.8|28338.4|28346.3|28343.9|28306.3|28303.9|1668
1602009900000|2020-10-06 18:45:00|28340.3|28337.9|28195.8|28193.4|28355.3|28352.9|28183.3|28180.9|6520
1602010200000|2020-10-06 18:50:00|28197.3|28194.9|27881.3|27878.9|28199.8|28197.4|27876.8|27874.4|19116
1602010500000|2020-10-06 18:55:00|27880.8|27878.4|27920.3|27917.9|27990.8|27988.4|27802.8|27800.4|15160
1602010800000|2020-10-06 19:00:00|27918.8|27916.4|27838.8|27836.4|27918.8|27916.4|27807.8|27805.4|8380
1602011100000|2020-10-06 19:05:00|27836.3|27833.9|27837.8|27835.4|27859.8|27857.4|27729.3|27726.9|8621
1602011400000|2020-10-06 19:10:00|27836.8|27834.4|27837.8|27835.4|27878.8|27876.4|27792.8|27790.4|5572
1602011700000|2020-10-06 19:15:00|27836.8|27834.4|27790.8|27788.4|27864.8|27862.4|27778.8|27776.4|4807
1602012000000|2020-10-06 19:20:00|27791.7|27789.3|27780.2|27777.8|27824.7|27822.3|27767.2|27764.8|5082
1602012300000|2020-10-06 19:25:00|27779.2|27776.8|27843.2|27840.8|27851.7|27849.3|27769.2|27766.8|5252
1602012600000|2020-10-06 19:30:00|27841.7|27839.3|27923.7|27921.3|27940.7|27938.3|27822.7|27820.3|3719
1602012900000|2020-10-06 19:35:00|27921.7|27919.3|27862.2|27859.8|27929.7|27927.3|27853.2|27850.8|2714
1602013200000|2020-10-06 19:40:00|27858.7|27856.3|27828.2|27825.8|27873.7|27871.3|27812.2|27809.8|2988
1602013500000|2020-10-06 19:45:00|27821.7|27819.3|27779.7|27777.3|27840.7|27838.3|27738.7|27736.3|3945
1602013800000|2020-10-06 19:50:00|27783.7|27781.3|27792.2|27789.8|27792.2|27789.8|27729.7|27727.3|4193
1602014100000|2020-10-06 19:55:00|27792.7|27790.3|27765.2|27762.8|27836.7|27834.3|27765.2|27762.8|5653
1602014400000|2020-10-06 20:00:00|27766.4|27761.6|27800.9|27796.1|27817.9|27813.1|27766.4|27761.6|3011
1602014700000|2020-10-06 20:05:00|27801.9|27797.1|27788.9|27784.1|27828.9|27824.1|27782.9|27778.1|1930
1602015000000|2020-10-06 20:10:00|27787.9|27783.1|27822.3|27812.5|27844.9|27840.1|27787.9|27783.1|1488
1602015300000|2020-10-06 20:15:00|27821.1|27811.3|27808.8|27799|27821.1|27811.3|27808.5|27798.7|1
1602015600000|2020-10-06 20:20:00|27808.9|27799.1|27813.2|27803.4|27814.8|27805|27807|27797.2|0
1602015900000|2020-10-06 20:25:00|27813.5|27803.7|27811.4|27801.6|27817.1|27807.3|27811.4|27801.6|0
1602016200000|2020-10-06 20:30:00|27824.6|27814.8|27762.9|27758.1|27829.9|27825.1|27762.9|27758.1|591
1602016500000|2020-10-06 20:35:00|27766.9|27762.1|27750.9|27746.1|27766.9|27762.1|27747.9|27743.1|286
1602016800000|2020-10-06 20:40:00|27751.9|27747.1|27750.9|27746.1|27754.9|27750.1|27738.9|27734.1|159
1602017100000|2020-10-06 20:45:00|27752.9|27748.1|27714.9|27710.1|27752.9|27748.1|27709.9|27705.1|246
1602017400000|2020-10-06 20:50:00|27716.9|27712.1|27685.9|27681.1|27719.9|27715.1|27663.9|27659.1|838
1602017700000|2020-10-06 20:55:00|27682.9|27678.1|27680.5|27670.7|27687.9|27683.1|27655.9|27651.1|414
1602018000000|2020-10-06 21:00:00|27681.4|27671.6|27699.7|27689.9|27700.9|27691.1|27678.3|27668.5|0
1602018300000|2020-10-06 21:05:00|27700.1|27690.3|27725.6|27715.8|27726.1|27716.3|27699.8|27690|0
1602018600000|2020-10-06 21:10:00|27725.7|27715.9|27712.3|27702.5|27730.9|27721.1|27712.1|27702.3|0
1602018900000|2020-10-06 21:15:00|27714.1|27704.3|27716.6|27706.8|27717.1|27707.3|27714|27704.2|0
1602019200000|2020-10-06 21:20:00|27716.7|27706.9|27718|27708.2|27718.6|27708.8|27711|27701.2|0
1602019500000|2020-10-06 21:25:00|27718.1|27708.3|27718.5|27708.7|27720|27710.2|27714.9|27705.1|0
1602019800000|2020-10-06 21:30:00|27718.4|27708.6|27720.9|27711.1|27722.5|27712.7|27718.2|27708.4|0
1602020100000|2020-10-06 21:35:00|27720.8|27711|27724.5|27714.7|27725|27715.2|27720.8|27711|0
1602020400000|2020-10-06 21:40:00|27724.6|27714.8|27722.5|27712.7|27725.9|27716.1|27722.3|27712.5|0
1602020700000|2020-10-06 21:45:00|27722.6|27712.8|27717.8|27708|27722.6|27712.8|27716.2|27706.4|0
1602021000000|2020-10-06 21:50:00|27717.7|27707.9|27717.5|27707.7|27721.7|27711.9|27717.5|27707.7|0
1602021300000|2020-10-06 21:55:00|27717.7|27707.9|27725.5|27715.7|27726.8|27717|27717.7|27707.9|0
1602021600000|2020-10-06 22:00:00|27692.9|27688.1|27722.9|27718.1|27725.9|27721.1|27667.9|27663.1|963
1602021900000|2020-10-06 22:05:00|27723.4|27718.6|27723.4|27718.6|27729.4|27724.6|27708.4|27703.6|188
1602022200000|2020-10-06 22:10:00|27726.4|27721.6|27735.4|27730.6|27737.4|27732.6|27722.4|27717.6|143
1602022500000|2020-10-06 22:15:00|27735.9|27731.1|27746.9|27742.1|27747.4|27742.6|27726.9|27722.1|161
1602022800000|2020-10-06 22:20:00|27746.4|27741.6|27746.4|27741.6|27752.4|27747.6|27741.9|27737.1|236
1602023100000|2020-10-06 22:25:00|27746.9|27742.1|27740.4|27735.6|27749.4|27744.6|27736.9|27732.1|125
1602023400000|2020-10-06 22:30:00|27739.9|27735.1|27757.4|27752.6|27775.9|27771.1|27739.9|27735.1|355
1602023700000|2020-10-06 22:35:00|27756.4|27751.6|27759.4|27754.6|27769.4|27764.6|27750.4|27745.6|198
1602024000000|2020-10-06 22:40:00|27759.9|27755.1|27762.4|27757.6|27768.4|27763.6|27752.4|27747.6|147
1602024300000|2020-10-06 22:45:00|27763.4|27758.6|27725.4|27720.6|27764.4|27759.6|27719.4|27714.6|387
1602024600000|2020-10-06 22:50:00|27724.9|27720.1|27683.9|27679.1|27733.4|27728.6|27683.4|27678.6|437
1602024900000|2020-10-06 22:55:00|27683.4|27678.6|27707.4|27702.6|27714.4|27709.6|27664.4|27659.6|269
1602025200000|2020-10-06 23:00:00|27708.4|27703.6|27736.4|27731.6|27747.4|27742.6|27694.9|27690.1|342
1602025500000|2020-10-06 23:05:00|27735.9|27731.1|27723.4|27718.6|27738.9|27734.1|27712.4|27707.6|281
1602025800000|2020-10-06 23:10:00|27723.9|27719.1|27712.4|27707.6|27727.4|27722.6|27702.9|27698.1|205
1602026100000|2020-10-06 23:15:00|27711.9|27707.1|27727.4|27722.6|27745.4|27740.6|27709.4|27704.6|216
1602026400000|2020-10-06 23:20:00|27727.9|27723.1|27745.9|27741.1|27745.9|27741.1|27725.9|27721.1|110
1602026700000|2020-10-06 23:25:00|27745.4|27740.6|27733.4|27728.6|27754.9|27750.1|27731.4|27726.6|347
1602027000000|2020-10-06 23:30:00|27732.9|27728.1|27746.4|27741.6|27749.4|27744.6|27724.9|27720.1|424
1602027300000|2020-10-06 23:35:00|27745.9|27741.1|27729.4|27724.6|27772.4|27767.6|27718.9|27714.1|765
1602027600000|2020-10-06 23:40:00|27729.9|27725.1|27760.4|27755.6|27762.9|27758.1|27726.9|27722.1|205
1602027900000|2020-10-06 23:45:00|27759.9|27755.1|27774.4|27769.6|27789.4|27784.6|27758.4|27753.6|347
1602028200000|2020-10-06 23:50:00|27775.4|27770.6|27778.9|27774.1|27785.9|27781.1|27769.4|27764.6|157
1602028500000|2020-10-06 23:55:00|27779.9|27775.1|27765.9|27761.1|27781.9|27777.1|27762.9|27758.1|296
1602028800000|2020-10-07 00:00:00|27766.9|27762.1|27777.4|27772.6|27783.4|27778.6|27755.4|27750.6|418
1602029100000|2020-10-07 00:05:00|27776.9|27772.1|27784.4|27779.6|27784.9|27780.1|27765.9|27761.1|187
1602029400000|2020-10-07 00:10:00|27783.9|27779.1|27794.4|27789.6|27804.9|27800.1|27777.9|27773.1|200
1602029700000|2020-10-07 00:15:00|27793.9|27789.1|27802.9|27798.1|27806.4|27801.6|27788.9|27784.1|278
1602030000000|2020-10-07 00:20:00|27803.4|27798.6|27794.4|27789.6|27804.4|27799.6|27787.4|27782.6|148
1602030300000|2020-10-07 00:25:00|27793.9|27789.1|27785.9|27781.1|27799.4|27794.6|27778.9|27774.1|248
1602030600000|2020-10-07 00:30:00|27783.9|27779.1|27777.9|27773.1|27788.9|27784.1|27772.9|27768.1|116
1602030900000|2020-10-07 00:35:00|27777.4|27772.6|27763.9|27759.1|27777.4|27772.6|27758.9|27754.1|211
1602031200000|2020-10-07 00:40:00|27765.4|27760.6|27783.4|27778.6|27785.4|27780.6|27765.4|27760.6|146
1602031500000|2020-10-07 00:45:00|27783.9|27779.1|27775.9|27771.1|27789.4|27784.6|27769.9|27765.1|109
1602031800000|2020-10-07 00:50:00|27776.4|27771.6|27773.4|27768.6|27784.9|27780.1|27770.9|27766.1|99
1602032100000|2020-10-07 00:55:00|27772.9|27768.1|27781.4|27776.6|27786.4|27781.6|27772.9|27768.1|76
1602032400000|2020-10-07 01:00:00|27780.9|27776.1|27755.9|27751.1|27781.9|27777.1|27742.9|27738.1|607
1602032700000|2020-10-07 01:05:00|27758.4|27753.6|27757.4|27752.6|27767.9|27763.1|27756.9|27752.1|144
1602033000000|2020-10-07 01:10:00|27758.4|27753.6|27763.9|27759.1|27772.4|27767.6|27756.9|27752.1|115
1602033300000|2020-10-07 01:15:00|27764.4|27759.6|27793.9|27789.1|27797.4|27792.6|27762.9|27758.1|286
1602033600000|2020-10-07 01:20:00|27794.4|27789.6|27785.9|27781.1|27798.4|27793.6|27782.9|27778.1|185
1602033900000|2020-10-07 01:25:00|27786.4|27781.6|27775.9|27771.1|27790.9|27786.1|27769.9|27765.1|188
1602034200000|2020-10-07 01:30:00|27776.4|27771.6|27764.4|27759.6|27776.4|27771.6|27752.9|27748.1|192
1602034500000|2020-10-07 01:35:00|27764.9|27760.1|27768.4|27763.6|27772.9|27768.1|27759.4|27754.6|201
1602034800000|2020-10-07 01:40:00|27768.9|27764.1|27770.9|27766.1|27774.4|27769.6|27763.9|27759.1|96
1602035100000|2020-10-07 01:45:00|27770.4|27765.6|27786.9|27782.1|27786.9|27782.1|27769.9|27765.1|196
1602035400000|2020-10-07 01:50:00|27786.4|27781.6|27793.9|27789.1|27795.9|27791.1|27781.9|27777.1|289
1602035700000|2020-10-07 01:55:00|27794.4|27789.6|27839.9|27835.1|27851.9|27847.1|27793.9|27789.1|1069
1602036000000|2020-10-07 02:00:00|27838.4|27833.6|27880.9|27876.1|27890.9|27886.1|27837.9|27833.1|1129
1602036300000|2020-10-07 02:05:00|27880.4|27875.6|27872.4|27867.6|27881.4|27876.6|27866.4|27861.6|342
1602036600000|2020-10-07 02:10:00|27872.9|27868.1|27860.9|27856.1|27873.9|27869.1|27856.9|27852.1|321
1602036900000|2020-10-07 02:15:00|27861.4|27856.6|27880.4|27875.6|27898.9|27894.1|27858.9|27854.1|1176
1602037200000|2020-10-07 02:20:00|27879.9|27875.1|27833.9|27829.1|27880.9|27876.1|27826.4|27821.6|838
1602037500000|2020-10-07 02:25:00|27833.4|27828.6|27833.9|27829.1|27848.9|27844.1|27824.4|27819.6|309
1602037800000|2020-10-07 02:30:00|27833.4|27828.6|27820.9|27816.1|27842.4|27837.6|27814.9|27810.1|243
1602038100000|2020-10-07 02:35:00|27821.4|27816.6|27831.9|27827.1|27835.9|27831.1|27815.9|27811.1|202
1602038400000|2020-10-07 02:40:00|27832.4|27827.6|27796.4|27791.6|27832.4|27827.6|27788.9|27784.1|524
1602038700000|2020-10-07 02:45:00|27795.4|27790.6|27823.9|27819.1|27826.9|27822.1|27792.9|27788.1|495
1602039000000|2020-10-07 02:50:00|27824.4|27819.6|27825.9|27821.1|27833.9|27829.1|27821.9|27817.1|223
1602039300000|2020-10-07 02:55:00|27826.9|27822.1|27819.9|27815.1|27839.4|27834.6|27817.4|27812.6|342
1602039600000|2020-10-07 03:00:00|27821.4|27816.6|27831.9|27827.1|27840.4|27835.6|27818.9|27814.1|325
1602039900000|2020-10-07 03:05:00|27831.4|27826.6|27839.9|27835.1|27843.4|27838.6|27830.4|27825.6|117
1602040200000|2020-10-07 03:10:00|27841.4|27836.6|27840.4|27835.6|27845.4|27840.6|27833.9|27829.1|201
1602040500000|2020-10-07 03:15:00|27839.9|27835.1|27829.9|27825.1|27841.4|27836.6|27818.9|27814.1|248
1602040800000|2020-10-07 03:20:00|27829.4|27824.6|27810.9|27806.1|27829.9|27825.1|27794.4|27789.6|576
1602041100000|2020-10-07 03:25:00|27810.4|27805.6|27823.9|27819.1|27832.4|27827.6|27810.4|27805.6|268
1602041400000|2020-10-07 03:30:00|27824.4|27819.6|27831.9|27827.1|27832.4|27827.6|27823.9|27819.1|212
1602041700000|2020-10-07 03:35:00|27831.4|27826.6|27823.9|27819.1|27832.4|27827.6|27821.4|27816.6|255
1602042000000|2020-10-07 03:40:00|27824.4|27819.6|27834.9|27830.1|27835.4|27830.6|27822.9|27818.1|127
1602042300000|2020-10-07 03:45:00|27833.9|27829.1|27855.4|27850.6|27860.4|27855.6|27822.9|27818.1|378
1602042600000|2020-10-07 03:50:00|27853.9|27849.1|27846.9|27842.1|27855.9|27851.1|27839.9|27835.1|213
1602042900000|2020-10-07 03:55:00|27847.4|27842.6|27839.9|27835.1|27848.9|27844.1|27838.9|27834.1|96
1602043200000|2020-10-07 04:00:00|27840.4|27835.6|27841.9|27837.1|27847.4|27842.6|27839.4|27834.6|100
1602043500000|2020-10-07 04:05:00|27841.4|27836.6|27839.9|27835.1|27845.9|27841.1|27836.4|27831.6|80
1602043800000|2020-10-07 04:10:00|27838.9|27834.1|27840.9|27836.1|27841.9|27837.1|27836.9|27832.1|59
1602044100000|2020-10-07 04:15:00|27840.4|27835.6|27855.4|27850.6|27858.4|27853.6|27838.9|27834.1|146
1602044400000|2020-10-07 04:20:00|27854.9|27850.1|27858.9|27854.1|27861.4|27856.6|27853.9|27849.1|91
1602044700000|2020-10-07 04:25:00|27859.4|27854.6|27854.9|27850.1|27860.9|27856.1|27850.9|27846.1|112
1602045000000|2020-10-07 04:30:00|27854.4|27849.6|27839.4|27834.6|27855.9|27851.1|27830.9|27826.1|299
1602045300000|2020-10-07 04:35:00|27839.9|27835.1|27842.9|27838.1|27853.9|27849.1|27837.4|27832.6|153
1602045600000|2020-10-07 04:40:00|27843.4|27838.6|27853.9|27849.1|27857.9|27853.1|27843.4|27838.6|109
1602045900000|2020-10-07 04:45:00|27853.4|27848.6|27854.4|27849.6|27860.9|27856.1|27851.9|27847.1|142
1602046200000|2020-10-07 04:50:00|27853.9|27849.1|27852.9|27848.1|27856.9|27852.1|27848.9|27844.1|91
1602046500000|2020-10-07 04:55:00|27853.4|27848.6|27863.9|27859.1|27865.9|27861.1|27852.9|27848.1|166
1602046800000|2020-10-07 05:00:00|27863.4|27858.6|27854.9|27850.1|27866.4|27861.6|27852.9|27848.1|98
1602047100000|2020-10-07 05:05:00|27855.4|27850.6|27877.4|27872.6|27883.4|27878.6|27855.4|27850.6|265
1602047400000|2020-10-07 05:10:00|27877.9|27873.1|27879.9|27875.1|27881.9|27877.1|27870.9|27866.1|117
1602047700000|2020-10-07 05:15:00|27880.9|27876.1|27883.9|27879.1|27888.9|27884.1|27877.4|27872.6|153
1602048000000|2020-10-07 05:20:00|27882.9|27878.1|27867.9|27863.1|27883.9|27879.1|27865.4|27860.6|126
1602048300000|2020-10-07 05:25:00|27868.4|27863.6|27872.4|27867.6|27875.9|27871.1|27858.9|27854.1|332
1602048600000|2020-10-07 05:30:00|27872.9|27868.1|27874.9|27870.1|27877.9|27873.1|27864.9|27860.1|214
1602048900000|2020-10-07 05:35:00|27875.4|27870.6|27915.9|27911.1|27916.9|27912.1|27872.4|27867.6|754
1602049200000|2020-10-07 05:40:00|27915.4|27910.6|27958.9|27954.1|27969.9|27965.1|27914.9|27910.1|1040
1602049500000|2020-10-07 05:45:00|27959.9|27955.1|27951.9|27947.1|27959.9|27955.1|27944.9|27940.1|387
1602049800000|2020-10-07 05:50:00|27951.4|27946.6|27948.9|27944.1|27954.4|27949.6|27940.9|27936.1|242
1602050100000|2020-10-07 05:55:00|27947.4|27942.6|27930.9|27926.1|27949.9|27945.1|27925.9|27921.1|308
1602050400000|2020-10-07 06:00:00|27930.3|27926.7|27927.8|27924.2|27937.8|27934.2|27917.3|27913.7|366
1602050700000|2020-10-07 06:05:00|27928.3|27924.7|27922.3|27918.7|27943.3|27939.7|27914.8|27911.2|587
1602051000000|2020-10-07 06:10:00|27920.8|27917.2|27932.8|27929.2|27934.8|27931.2|27917.8|27914.2|308
1602051300000|2020-10-07 06:15:00|27932.3|27928.7|27950.8|27947.2|27958.3|27954.7|27924.3|27920.7|391
1602051600000|2020-10-07 06:20:00|27950.3|27946.7|27930.3|27926.7|27952.8|27949.2|27927.3|27923.7|278
1602051900000|2020-10-07 06:25:00|27929.8|27926.2|27935.3|27931.7|27942.3|27938.7|27914.8|27911.2|492
1602052200000|2020-10-07 06:30:00|27935.8|27932.2|27946.3|27942.7|27948.3|27944.7|27933.3|27929.7|238
1602052500000|2020-10-07 06:35:00|27948.3|27944.7|27954.3|27950.7|27957.3|27953.7|27938.3|27934.7|260
1602052800000|2020-10-07 06:40:00|27953.8|27950.2|27951.3|27947.7|27969.8|27966.2|27948.3|27944.7|381
1602053100000|2020-10-07 06:45:00|27950.3|27946.7|27944.3|27940.7|27962.3|27958.7|27939.3|27935.7|261
1602053400000|2020-10-07 06:50:00|27943.8|27940.2|27948.8|27945.2|27955.3|27951.7|27943.3|27939.7|170
1602053700000|2020-10-07 06:55:00|27949.3|27945.7|27962.3|27958.7|27962.3|27958.7|27941.3|27937.7|321
1602054000000|2020-10-07 07:00:00|27961.3|27957.7|27949.3|27945.7|27977.8|27974.2|27942.8|27939.2|1048
1602054300000|2020-10-07 07:05:00|27948.8|27945.2|28001.3|27997.7|28004.8|28001.2|27943.3|27939.7|1186
1602054600000|2020-10-07 07:10:00|28003.3|27999.7|28014.8|28011.2|28040.3|28036.7|27980.3|27976.7|1175
1602054900000|2020-10-07 07:15:00|28014.3|28010.7|28001.3|27997.7|28033.3|28029.7|28001.3|27997.7|690
1602055200000|2020-10-07 07:20:00|28001.8|27998.2|27997.3|27993.7|28009.8|28006.2|27989.8|27986.2|683
1602055500000|2020-10-07 07:25:00|27997.8|27994.2|28011.8|28008.2|28015.8|28012.2|27988.8|27985.2|460
1602055800000|2020-10-07 07:30:00|28012.3|28008.7|28012.3|28008.7|28031.8|28028.2|28006.3|28002.7|573
1602056100000|2020-10-07 07:35:00|28011.8|28008.2|27989.3|27985.7|28017.3|28013.7|27987.8|27984.2|429
1602056400000|2020-10-07 07:40:00|27988.8|27985.2|27990.3|27986.7|27999.3|27995.7|27984.8|27981.2|300
1602056700000|2020-10-07 07:45:00|27988.3|27984.7|28002.3|27998.7|28002.3|27998.7|27984.8|27981.2|372
1602057000000|2020-10-07 07:50:00|28002.8|27999.2|28011.3|28007.7|28012.3|28008.7|28000.3|27996.7|313
1602057300000|2020-10-07 07:55:00|28010.8|28007.2|28011.3|28007.7|28019.3|28015.7|28003.3|27999.7|238
1602057600000|2020-10-07 08:00:00|28011.8|28008.2|28001.3|27997.7|28012.8|28009.2|27993.8|27990.2|320
1602057900000|2020-10-07 08:05:00|28000.8|27997.2|27984.3|27980.7|28009.8|28006.2|27973.3|27969.7|579
1602058200000|2020-10-07 08:10:00|27984.8|27981.2|27980.3|27976.7|27990.3|27986.7|27967.8|27964.2|550
1602058500000|2020-10-07 08:15:00|27979.8|27976.2|27985.8|27982.2|27986.3|27982.7|27970.3|27966.7|410
1602058800000|2020-10-07 08:20:00|27986.3|27982.7|27982.3|27978.7|27986.3|27982.7|27963.3|27959.7|409
1602059100000|2020-10-07 08:25:00|27981.8|27978.2|27959.8|27956.2|27981.8|27978.2|27954.3|27950.7|236
1602059400000|2020-10-07 08:30:00|27959.3|27955.7|27970.8|27967.2|27970.8|27967.2|27955.3|27951.7|226
1602059700000|2020-10-07 08:35:00|27971.3|27967.7|27989.3|27985.7|27993.8|27990.2|27963.8|27960.2|312
1602060000000|2020-10-07 08:40:00|27989.8|27986.2|27988.3|27984.7|27999.3|27995.7|27972.3|27968.7|443
1602060300000|2020-10-07 08:45:00|27987.8|27984.2|27993.8|27990.2|28002.3|27998.7|27977.8|27974.2|351
1602060600000|2020-10-07 08:50:00|27993.3|27989.7|27998.3|27994.7|28009.3|28005.7|27985.8|27982.2|299
1602060900000|2020-10-07 08:55:00|27997.8|27994.2|28004.3|28000.7|28008.3|28004.7|27996.3|27992.7|167
1602061200000|2020-10-07 09:00:00|28005.3|28001.7|27996.3|27992.7|28008.8|28005.2|27991.8|27988.2|209
1602061500000|2020-10-07 09:05:00|27996.8|27993.2|27990.3|27986.7|28000.3|27996.7|27985.3|27981.7|338
1602061800000|2020-10-07 09:10:00|27989.8|27986.2|27984.3|27980.7|27994.3|27990.7|27981.3|27977.7|321
1602062100000|2020-10-07 09:15:00|27984.8|27981.2|27989.3|27985.7|27995.8|27992.2|27982.3|27978.7|268
1602062400000|2020-10-07 09:20:00|27989.8|27986.2|27987.8|27984.2|28001.8|27998.2|27987.3|27983.7|178
1602062700000|2020-10-07 09:25:00|27988.3|27984.7|27975.3|27971.7|27988.3|27984.7|27966.3|27962.7|243
1602063000000|2020-10-07 09:30:00|27975.8|27972.2|27979.3|27975.7|27994.8|27991.2|27973.3|27969.7|250
1602063300000|2020-10-07 09:35:00|27977.3|27973.7|28001.3|27997.7|28002.3|27998.7|27976.8|27973.2|213
1602063600000|2020-10-07 09:40:00|28000.8|27997.2|28005.3|28001.7|28006.3|28002.7|27995.3|27991.7|129
1602063900000|2020-10-07 09:45:00|28004.8|28001.2|27987.3|27983.7|28005.3|28001.7|27981.3|27977.7|296
1602064200000|2020-10-07 09:50:00|27987.8|27984.2|27984.3|27980.7|27990.8|27987.2|27980.8|27977.2|165
1602064500000|2020-10-07 09:55:00|27983.8|27980.2|27963.3|27959.7|27983.8|27980.2|27963.3|27959.7|273
1602064800000|2020-10-07 10:00:00|27963.8|27960.2|27978.3|27974.7|27981.8|27978.2|27946.3|27942.7|640
1602065100000|2020-10-07 10:05:00|27978.8|27975.2|27983.8|27980.2|27987.8|27984.2|27975.3|27971.7|377
1602065400000|2020-10-07 10:10:00|27983.3|27979.7|27992.8|27989.2|27998.3|27994.7|27973.3|27969.7|280
1602065700000|2020-10-07 10:15:00|27992.3|27988.7|27984.8|27981.2|27992.3|27988.7|27983.3|27979.7|125
1602066000000|2020-10-07 10:20:00|27984.3|27980.7|27996.3|27992.7|27997.3|27993.7|27968.8|27965.2|321
1602066300000|2020-10-07 10:25:00|27997.3|27993.7|27981.3|27977.7|27997.3|27993.7|27976.3|27972.7|221
1602066600000|2020-10-07 10:30:00|27981.8|27978.2|27980.8|27977.2|27987.3|27983.7|27973.3|27969.7|204
1602066900000|2020-10-07 10:35:00|27981.3|27977.7|27977.3|27973.7|27983.3|27979.7|27963.3|27959.7|275
1602067200000|2020-10-07 10:40:00|27977.8|27974.2|27966.3|27962.7|27978.3|27974.7|27957.3|27953.7|238
1602067500000|2020-10-07 10:45:00|27965.8|27962.2|27975.3|27971.7|27976.3|27972.7|27960.3|27956.7|310
1602067800000|2020-10-07 10:50:00|27974.8|27971.2|28011.3|28007.7|28011.8|28008.2|27967.3|27963.7|531
1602068100000|2020-10-07 10:55:00|28011.8|28008.2|28027.3|28023.7|28033.8|28030.2|28009.3|28005.7|546
1602068400000|2020-10-07 11:00:00|28024.8|28021.2|28013.3|28009.7|28027.3|28023.7|28010.3|28006.7|624
1602068700000|2020-10-07 11:05:00|28012.8|28009.2|28022.3|28018.7|28029.3|28025.7|28011.8|28008.2|346
1602069000000|2020-10-07 11:10:00|28022.8|28019.2|28011.3|28007.7|28027.3|28023.7|28007.8|28004.2|314
1602069300000|2020-10-07 11:15:00|28011.8|28008.2|27998.3|27994.7|28014.3|28010.7|27990.8|27987.2|369
1602069600000|2020-10-07 11:20:00|27996.3|27992.7|28001.8|27998.2|28004.3|28000.7|27992.3|27988.7|224
1602069900000|2020-10-07 11:25:00|28001.3|27997.7|28004.8|28001.2|28012.3|28008.7|27991.8|27988.2|312
1602070200000|2020-10-07 11:30:00|28004.3|28000.7|27991.3|27987.7|28007.3|28003.7|27985.8|27982.2|257
1602070500000|2020-10-07 11:35:00|27990.8|27987.2|28004.3|28000.7|28005.3|28001.7|27990.8|27987.2|267
1602070800000|2020-10-07 11:40:00|28004.8|28001.2|28012.3|28008.7|28016.3|28012.7|28003.8|28000.2|273
1602071100000|2020-10-07 11:45:00|28012.8|28009.2|28016.8|28013.2|28028.3|28024.7|28012.8|28009.2|287
1602071400000|2020-10-07 11:50:00|28016.3|28012.7|28012.3|28008.7|28025.3|28021.7|28009.8|28006.2|283
1602071700000|2020-10-07 11:55:00|28011.8|28008.2|28030.8|28027.2|28036.8|28033.2|28010.8|28007.2|330
1602072000000|2020-10-07 12:00:00|28026.8|28023.2|28019.8|28016.2|28035.3|28031.7|28013.8|28010.2|451
1602072300000|2020-10-07 12:05:00|28019.3|28015.7|28038.3|28034.7|28049.8|28046.2|28013.8|28010.2|990
1602072600000|2020-10-07 12:10:00|28038.8|28035.2|28034.3|28030.7|28048.3|28044.7|28029.3|28025.7|592
1602072900000|2020-10-07 12:15:00|28033.8|28030.2|28052.3|28048.7|28067.3|28063.7|28032.3|28028.7|685
1602073200000|2020-10-07 12:20:00|28053.3|28049.7|28041.3|28037.7|28055.3|28051.7|28038.8|28035.2|500
1602073500000|2020-10-07 12:25:00|28041.8|28038.2|28040.3|28036.7|28046.3|28042.7|28034.3|28030.7|287
1602073800000|2020-10-07 12:30:00|28040.8|28037.2|28038.3|28034.7|28051.8|28048.2|28028.3|28024.7|804
1602074100000|2020-10-07 12:35:00|28037.8|28034.2|28041.3|28037.7|28046.3|28042.7|28028.8|28025.2|549
1602074400000|2020-10-07 12:40:00|28040.8|28037.2|28054.8|28051.2|28058.8|28055.2|28039.8|28036.2|401
1602074700000|2020-10-07 12:45:00|28054.3|28050.7|28036.3|28032.7|28059.3|28055.7|28028.3|28024.7|1082
1602075000000|2020-10-07 12:50:00|28035.8|28032.2|28045.3|28041.7|28048.3|28044.7|28025.3|28021.7|665
1602075300000|2020-10-07 12:55:00|28044.8|28041.2|28027.3|28023.7|28068.8|28065.2|28019.8|28016.2|840
1602075600000|2020-10-07 13:00:00|28025.3|28021.7|28012.8|28009.2|28036.3|28032.7|28004.8|28001.2|840
1602075900000|2020-10-07 13:05:00|28012.3|28008.7|28025.3|28021.7|28030.3|28026.7|28010.8|28007.2|474
1602076200000|2020-10-07 13:10:00|28025.8|28022.2|28031.3|28027.7|28038.8|28035.2|28024.3|28020.7|413
1602076500000|2020-10-07 13:15:00|28031.8|28028.2|28022.3|28018.7|28034.8|28031.2|28009.3|28005.7|530
1602076800000|2020-10-07 13:20:00|28022.8|28019.2|28026.3|28022.7|28036.3|28032.7|28017.3|28013.7|353
1602077100000|2020-10-07 13:25:00|28027.3|28023.7|28032.3|28028.7|28035.3|28031.7|28021.3|28017.7|424
1602077400000|2020-10-07 13:30:00|28031.7|28029.3|28090.2|28087.8|28121.2|28118.8|28027.7|28025.3|6144
1602077700000|2020-10-07 13:35:00|28089.2|28086.8|28082.7|28080.3|28110.7|28108.3|28080.7|28078.3|3259
1602078000000|2020-10-07 13:40:00|28082.2|28079.8|28125.7|28123.3|28139.2|28136.8|28082.2|28079.8|3082
1602078300000|2020-10-07 13:45:00|28124.7|28122.3|28131.2|28128.8|28136.7|28134.3|28109.2|28106.8|2495
1602078600000|2020-10-07 13:50:00|28130.7|28128.3|28153.2|28150.8|28160.2|28157.8|28114.7|28112.3|2745
1602078900000|2020-10-07 13:55:00|28152.7|28150.3|28130.7|28128.3|28166.2|28163.8|28117.7|28115.3|3348
1602079200000|2020-10-07 14:00:00|28130.2|28127.8|28129.2|28126.8|28138.2|28135.8|28100.2|28097.8|3105
1602079500000|2020-10-07 14:05:00|28129.7|28127.3|28138.2|28135.8|28148.7|28146.3|28112.2|28109.8|2230
1602079800000|2020-10-07 14:10:00|28137.7|28135.3|28106.7|28104.3|28144.7|28142.3|28083.2|28080.8|2822
1602080100000|2020-10-07 14:15:00|28107.2|28104.8|28176.2|28173.8|28176.7|28174.3|28107.2|28104.8|2593
1602080400000|2020-10-07 14:20:00|28176.7|28174.3|28190.2|28187.8|28198.2|28195.8|28166.2|28163.8|3036
1602080700000|2020-10-07 14:25:00|28188.7|28186.3|28207.2|28204.8|28215.2|28212.8|28178.2|28175.8|2654
1602081000000|2020-10-07 14:30:00|28208.7|28206.3|28218.7|28216.3|28248.2|28245.8|28197.2|28194.8|4608
1602081300000|2020-10-07 14:35:00|28218.2|28215.8|28202.7|28200.3|28227.2|28224.8|28190.2|28187.8|2435
1602081600000|2020-10-07 14:40:00|28205.2|28202.8|28195.7|28193.3|28214.7|28212.3|28175.2|28172.8|2281
1602081900000|2020-10-07 14:45:00|28196.2|28193.8|28217.7|28215.3|28219.2|28216.8|28184.2|28181.8|1519
1602082200000|2020-10-07 14:50:00|28217.2|28214.8|28212.2|28209.8|28234.2|28231.8|28210.7|28208.3|1254
1602082500000|2020-10-07 14:55:00|28211.7|28209.3|28208.2|28205.8|28223.7|28221.3|28203.7|28201.3|1211
1602082800000|2020-10-07 15:00:00|28207.2|28204.8|28201.7|28199.3|28222.2|28219.8|28193.2|28190.8|1310
1602083100000|2020-10-07 15:05:00|28202.2|28199.8|28221.7|28219.3|28226.2|28223.8|28202.2|28199.8|1088
1602083400000|2020-10-07 15:10:00|28222.2|28219.8|28206.2|28203.8|28236.2|28233.8|28190.2|28187.8|1629
1602083700000|2020-10-07 15:15:00|28205.2|28202.8|28201.2|28198.8|28212.2|28209.8|28191.2|28188.8|1149
1602084000000|2020-10-07 15:20:00|28201.7|28199.3|28206.7|28204.3|28210.2|28207.8|28188.2|28185.8|1098
1602084300000|2020-10-07 15:25:00|28207.2|28204.8|28212.2|28209.8|28221.2|28218.8|28183.7|28181.3|1290
1602084600000|2020-10-07 15:30:00|28212.7|28210.3|28218.2|28215.8|28222.2|28219.8|28191.7|28189.3|1020
1602084900000|2020-10-07 15:35:00|28217.7|28215.3|28205.7|28203.3|28223.2|28220.8|28187.2|28184.8|1002
1602085200000|2020-10-07 15:40:00|28206.2|28203.8|28217.2|28214.8|28223.7|28221.3|28205.2|28202.8|743
1602085500000|2020-10-07 15:45:00|28217.7|28215.3|28211.2|28208.8|28222.2|28219.8|28203.2|28200.8|680
1602085800000|2020-10-07 15:50:00|28211.7|28209.3|28200.2|28197.8|28218.2|28215.8|28194.7|28192.3|708
1602086100000|2020-10-07 15:55:00|28200.7|28198.3|28199.2|28196.8|28214.2|28211.8|28195.7|28193.3|742
1602086400000|2020-10-07 16:00:00|28200.7|28198.3|28181.7|28179.3|28204.2|28201.8|28181.7|28179.3|695
1602086700000|2020-10-07 16:05:00|28180.2|28177.8|28176.2|28173.8|28195.2|28192.8|28174.2|28171.8|1191
1602087000000|2020-10-07 16:10:00|28175.7|28173.3|28183.2|28180.8|28194.2|28191.8|28175.2|28172.8|686
1602087300000|2020-10-07 16:15:00|28182.7|28180.3|28195.2|28192.8|28201.2|28198.8|28170.7|28168.3|868
1602087600000|2020-10-07 16:20:00|28194.7|28192.3|28199.7|28197.3|28201.7|28199.3|28189.2|28186.8|513
1602087900000|2020-10-07 16:25:00|28200.2|28197.8|28165.2|28162.8|28211.2|28208.8|28125.2|28122.8|4493
1602088200000|2020-10-07 16:30:00|28165.7|28163.3|28204.7|28202.3|28216.7|28214.3|28162.7|28160.3|1787
1602088500000|2020-10-07 16:35:00|28205.2|28202.8|28192.7|28190.3|28207.2|28204.8|28185.2|28182.8|863
1602088800000|2020-10-07 16:40:00|28191.6|28189.2|28194.1|28191.7|28202.1|28199.7|28188.6|28186.2|532
1602089100000|2020-10-07 16:45:00|28194.6|28192.2|28193.6|28191.2|28200.1|28197.7|28179.6|28177.2|685
1602089400000|2020-10-07 16:50:00|28193.1|28190.7|28178.1|28175.7|28195.1|28192.7|28173.1|28170.7|651
1602089700000|2020-10-07 16:55:00|28178.6|28176.2|28198.6|28196.2|28201.1|28198.7|28175.1|28172.7|543
1602090000000|2020-10-07 17:00:00|28198.1|28195.7|28208.6|28206.2|28212.1|28209.7|28197.1|28194.7|883
1602090300000|2020-10-07 17:05:00|28208.1|28205.7|28205.6|28203.2|28210.1|28207.7|28195.1|28192.7|558
1602090600000|2020-10-07 17:10:00|28206.1|28203.7|28189.1|28186.7|28207.1|28204.7|28189.1|28186.7|446
1602090900000|2020-10-07 17:15:00|28188.6|28186.2|28202.6|28200.2|28203.6|28201.2|28184.1|28181.7|586
1602091200000|2020-10-07 17:20:00|28202.1|28199.7|28208.1|28205.7|28210.6|28208.2|28191.1|28188.7|732
1602091500000|2020-10-07 17:25:00|28208.6|28206.2|28200.1|28197.7|28209.6|28207.2|28194.1|28191.7|435
1602091800000|2020-10-07 17:30:00|28200.6|28198.2|28211.6|28209.2|28216.1|28213.7|28198.6|28196.2|761
1602092100000|2020-10-07 17:35:00|28211.1|28208.7|28208.6|28206.2|28216.1|28213.7|28199.1|28196.7|401
1602092400000|2020-10-07 17:40:00|28209.1|28206.7|28251.1|28248.7|28251.6|28249.2|28199.1|28196.7|1902
1602092700000|2020-10-07 17:45:00|28250.6|28248.2|28262.1|28259.7|28262.6|28260.2|28236.1|28233.7|1432
1602093000000|2020-10-07 17:50:00|28264.1|28261.7|28287.1|28284.7|28291.6|28289.2|28261.6|28259.2|1262
1602093300000|2020-10-07 17:55:00|28285.1|28282.7|28253.6|28251.2|28287.1|28284.7|28248.1|28245.7|954
1602093600000|2020-10-07 18:00:00|28255.6|28253.2|28277.6|28275.2|28286.6|28284.2|28254.6|28252.2|1194
1602093900000|2020-10-07 18:05:00|28278.1|28275.7|28268.6|28266.2|28278.6|28276.2|28251.1|28248.7|1518
1602094200000|2020-10-07 18:10:00|28269.1|28266.7|28267.6|28265.2|28279.6|28277.2|28258.1|28255.7|913
1602094500000|2020-10-07 18:15:00|28268.1|28265.7|28299.1|28296.7|28306.1|28303.7|28259.1|28256.7|1516
1602094800000|2020-10-07 18:20:00|28297.6|28295.2|28315.6|28313.2|28328.6|28326.2|28290.1|28287.7|2184
1602095100000|2020-10-07 18:25:00|28315.1|28312.7|28330.1|28327.7|28331.6|28329.2|28314.1|28311.7|1072
1602095400000|2020-10-07 18:30:00|28329.6|28327.2|28331.1|28328.7|28345.1|28342.7|28326.1|28323.7|1250
1602095700000|2020-10-07 18:35:00|28330.6|28328.2|28323.1|28320.7|28337.6|28335.2|28321.1|28318.7|980
1602096000000|2020-10-07 18:40:00|28323.6|28321.2|28318.1|28315.7|28327.6|28325.2|28297.1|28294.7|2137
1602096300000|2020-10-07 18:45:00|28318.6|28316.2|28317.1|28314.7|28326.6|28324.2|28309.1|28306.7|881
1602096600000|2020-10-07 18:50:00|28316.6|28314.2|28331.6|28329.2|28334.1|28331.7|28315.6|28313.2|705
1602096900000|2020-10-07 18:55:00|28331.1|28328.7|28333.1|28330.7|28345.1|28342.7|28330.1|28327.7|847
1602097200000|2020-10-07 19:00:00|28333.6|28331.2|28344.6|28342.2|28347.6|28345.2|28326.1|28323.7|874
1602097500000|2020-10-07 19:05:00|28345.1|28342.7|28356.6|28354.2|28361.6|28359.2|28335.1|28332.7|2216
1602097800000|2020-10-07 19:10:00|28356.1|28353.7|28358.1|28355.7|28372.1|28369.7|28356.1|28353.7|1348
1602098100000|2020-10-07 19:15:00|28359.1|28356.7|28357.1|28354.7|28368.1|28365.7|28350.1|28347.7|1019
1602098400000|2020-10-07 19:20:00|28355.9|28353.5|28362.9|28360.5|28367.9|28365.5|28355.9|28353.5|931
1602098700000|2020-10-07 19:25:00|28362.4|28360|28353.9|28351.5|28366.4|28364|28342.9|28340.5|1100
1602099000000|2020-10-07 19:30:00|28356.4|28354|28321.4|28319|28361.9|28359.5|28316.4|28314|1945
1602099300000|2020-10-07 19:35:00|28320.9|28318.5|28336.4|28334|28336.9|28334.5|28308.9|28306.5|1391
1602099600000|2020-10-07 19:40:00|28335.9|28333.5|28330.4|28328|28342.4|28340|28320.4|28318|1182
1602099900000|2020-10-07 19:45:00|28329.9|28327.5|28334.4|28332|28336.9|28334.5|28315.9|28313.5|1550
1602100200000|2020-10-07 19:50:00|28334.9|28332.5|28359.9|28357.5|28363.9|28361.5|28314.9|28312.5|2483
1602100500000|2020-10-07 19:55:00|28358.9|28356.5|28290.9|28288.5|28359.9|28357.5|28288.9|28286.5|4850
1602100800000|2020-10-07 20:00:00|28283.9|28281.5|28282.6|28277.8|28295.1|28290.3|28269.1|28264.3|2137
1602101100000|2020-10-07 20:05:00|28281.6|28276.8|28272.6|28267.8|28285.6|28280.8|28270.1|28265.3|774
1602101400000|2020-10-07 20:10:00|28272.1|28267.3|28300.5|28290.7|28305.6|28300.8|28270.1|28265.3|803
1602101700000|2020-10-07 20:15:00|28300.3|28290.5|28305.2|28295.4|28305.2|28295.4|28298.8|28289|0
1602102000000|2020-10-07 20:20:00|28305.1|28295.3|28303.7|28293.9|28305.1|28295.3|28302.3|28292.5|0
1602102300000|2020-10-07 20:25:00|28304.3|28294.5|28307.3|28297.5|28307.3|28297.5|28303.7|28293.9|0
1602102600000|2020-10-07 20:30:00|28303.6|28298.8|28315.6|28310.8|28317.6|28312.8|28297.6|28292.8|177
1602102900000|2020-10-07 20:35:00|28313.6|28308.8|28308.6|28303.8|28315.6|28310.8|28304.6|28299.8|104
1602103200000|2020-10-07 20:40:00|28310.6|28305.8|28298.6|28293.8|28311.6|28306.8|28292.6|28287.8|161
1602103500000|2020-10-07 20:45:00|28297.6|28292.8|28311.6|28306.8|28315.6|28310.8|28295.6|28290.8|142
1602103800000|2020-10-07 20:50:00|28313.6|28308.8|28300.6|28295.8|28315.6|28310.8|28300.6|28295.8|116
1602104100000|2020-10-07 20:55:00|28297.6|28292.8|28310.2|28300.4|28311.2|28305.8|28294.6|28289.8|102
1602104400000|2020-10-07 21:00:00|28308.1|28298.3|28312.3|28302.5|28313.6|28303.8|28305.5|28295.7|0
1602104700000|2020-10-07 21:05:00|28313.8|28304|28308.3|28298.5|28314.1|28304.3|28307.3|28297.5|0
1602105000000|2020-10-07 21:10:00|28308.8|28299|28310.9|28301.1|28314.8|28305|28308.8|28299|0
1602105300000|2020-10-07 21:15:00|28310.4|28300.6|28314.7|28304.9|28315.1|28305.3|28310.3|28300.5|0
1602105600000|2020-10-07 21:20:00|28314.8|28305|28306.1|28296.3|28315.6|28305.8|28306.1|28296.3|0
1602105900000|2020-10-07 21:25:00|28308.3|28298.5|28308.1|28298.3|28308.3|28298.5|28303|28293.2|0
1602106200000|2020-10-07 21:30:00|28308|28298.2|28309|28299.2|28309|28299.2|28308|28298.2|0
1602106500000|2020-10-07 21:35:00|28309.1|28299.3|28308.5|28298.7|28311.6|28301.8|28308.2|28298.4|0
1602106800000|2020-10-07 21:40:00|28307.9|28298.1|28303.2|28293.4|28308.2|28298.4|28303.2|28293.4|0
1602107100000|2020-10-07 21:45:00|28302.9|28293.1|28307.6|28297.8|28307.6|28297.8|28301.7|28291.9|0
1602107400000|2020-10-07 21:50:00|28307.7|28297.9|28308.9|28299.1|28308.9|28299.1|28307.6|28297.8|0
1602107700000|2020-10-07 21:55:00|28308.8|28299|28307.2|28297.4|28309.3|28299.5|28306.8|28297|0
1602108000000|2020-10-07 22:00:00|28294.6|28289.8|28316.6|28311.8|28316.6|28311.8|28289.6|28284.8|227
1602108300000|2020-10-07 22:05:00|28317.1|28312.3|28311.6|28306.8|28318.6|28313.8|28308.6|28303.8|72
1602108600000|2020-10-07 22:10:00|28313.1|28308.3|28320.6|28315.8|28320.6|28315.8|28306.6|28301.8|107
1602108900000|2020-10-07 22:15:00|28320.1|28315.3|28316.6|28311.8|28324.6|28319.8|28312.6|28307.8|164
1602109200000|2020-10-07 22:20:00|28316.1|28311.3|28334.6|28329.8|28339.1|28334.3|28314.1|28309.3|153
1602109500000|2020-10-07 22:25:00|28334.1|28329.3|28325.6|28320.8|28334.6|28329.8|28324.6|28319.8|172
1602109800000|2020-10-07 22:30:00|28326.1|28321.3|28335.1|28330.3|28335.6|28330.8|28325.1|28320.3|122
1602110100000|2020-10-07 22:35:00|28334.6|28329.8|28335.1|28330.3|28337.1|28332.3|28328.6|28323.8|59
1602110400000|2020-10-07 22:40:00|28334.6|28329.8|28324.6|28319.8|28335.6|28330.8|28322.1|28317.3|208
1602110700000|2020-10-07 22:45:00|28325.1|28320.3|28332.6|28327.8|28342.1|28337.3|28324.6|28319.8|304
1602111000000|2020-10-07 22:50:00|28333.1|28328.3|28340.6|28335.8|28340.6|28335.8|28329.6|28324.8|106
1602111300000|2020-10-07 22:55:00|28340.1|28335.3|28331.1|28326.3|28340.6|28335.8|28331.1|28326.3|174
1602111600000|2020-10-07 23:00:00|28332.1|28327.3|28333.6|28328.8|28335.6|28330.8|28329.1|28324.3|235
1602111900000|2020-10-07 23:05:00|28333.1|28328.3|28333.6|28328.8|28337.1|28332.3|28332.1|28327.3|93
1602112200000|2020-10-07 23:10:00|28334.1|28329.3|28328.6|28323.8|28335.6|28330.8|28327.1|28322.3|127
1602112500000|2020-10-07 23:15:00|28328.1|28323.3|28329.6|28324.8|28331.1|28326.3|28328.1|28323.3|32
1602112800000|2020-10-07 23:20:00|28330.1|28325.3|28329.6|28324.8|28333.1|28328.3|28328.6|28323.8|44
1602113100000|2020-10-07 23:25:00|28330.1|28325.3|28326.1|28321.3|28331.6|28326.8|28324.6|28319.8|136
1602113400000|2020-10-07 23:30:00|28327.1|28322.3|28330.6|28325.8|28331.6|28326.8|28316.6|28311.8|457
1602113700000|2020-10-07 23:35:00|28330.1|28325.3|28345.1|28340.3|28349.1|28344.3|28330.1|28325.3|421
1602114000000|2020-10-07 23:40:00|28346.1|28341.3|28341.6|28336.8|28349.6|28344.8|28338.6|28333.8|153
1602114300000|2020-10-07 23:45:00|28341.1|28336.3|28352.1|28347.3|28355.6|28350.8|28339.1|28334.3|224
1602114600000|2020-10-07 23:50:00|28352.6|28347.8|28351.6|28346.8|28357.6|28352.8|28347.6|28342.8|129
1602114900000|2020-10-07 23:55:00|28351.1|28346.3|28347.1|28342.3|28353.6|28348.8|28346.1|28341.3|86
1602115200000|2020-10-08 00:00:00|28346.6|28341.8|28325.6|28320.8|28353.1|28348.3|28322.6|28317.8|402
1602115500000|2020-10-08 00:05:00|28324.6|28319.8|28304.1|28299.3|28327.6|28322.8|28301.1|28296.3|334
1602115800000|2020-10-08 00:10:00|28303.6|28298.8|28321.1|28316.3|28321.1|28316.3|28291.1|28286.3|259
1602116100000|2020-10-08 00:15:00|28321.6|28316.8|28316.6|28311.8|28321.6|28316.8|28304.6|28299.8|237
1602116400000|2020-10-08 00:20:00|28317.1|28312.3|28322.6|28317.8|28327.1|28322.3|28314.6|28309.8|186
1602116700000|2020-10-08 00:25:00|28323.1|28318.3|28332.6|28327.8|28335.6|28330.8|28314.6|28309.8|230
1602117000000|2020-10-08 00:30:00|28332.1|28327.3|28340.6|28335.8|28340.6|28335.8|28325.1|28320.3|126
1602117300000|2020-10-08 00:35:00|28340.1|28335.3|28332.6|28327.8|28342.1|28337.3|28332.6|28327.8|83
1602117600000|2020-10-08 00:40:00|28332.1|28327.3|28330.6|28325.8|28335.1|28330.3|28327.1|28322.3|133
1602117900000|2020-10-08 00:45:00|28330.1|28325.3|28333.6|28328.8|28339.1|28334.3|28323.6|28318.8|149
1602118200000|2020-10-08 00:50:00|28333.1|28328.3|28336.6|28331.8|28340.1|28335.3|28333.1|28328.3|96
1602118500000|2020-10-08 00:55:00|28336.1|28331.3|28317.6|28312.8|28336.6|28331.8|28301.1|28296.3|397
1602118800000|2020-10-08 01:00:00|28317.1|28312.3|28314.6|28309.8|28327.1|28322.3|28304.1|28299.3|240
1602119100000|2020-10-08 01:05:00|28311.6|28306.8|28328.1|28323.3|28330.6|28325.8|28311.6|28306.8|163
1602119400000|2020-10-08 01:10:00|28327.6|28322.8|28329.1|28324.3|28334.1|28329.3|28316.6|28311.8|272
1602119700000|2020-10-08 01:15:00|28329.6|28324.8|28330.6|28325.8|28331.6|28326.8|28313.6|28308.8|318
1602120000000|2020-10-08 01:20:00|28330.1|28325.3|28326.6|28321.8|28345.6|28340.8|28322.1|28317.3|338
1602120300000|2020-10-08 01:25:00|28327.1|28322.3|28326.1|28321.3|28329.6|28324.8|28315.6|28310.8|217
1602120600000|2020-10-08 01:30:00|28325.6|28320.8|28323.6|28318.8|28325.6|28320.8|28302.1|28297.3|299
1602120900000|2020-10-08 01:35:00|28324.1|28319.3|28335.6|28330.8|28342.6|28337.8|28321.6|28316.8|257
1602121200000|2020-10-08 01:40:00|28335.1|28330.3|28331.6|28326.8|28336.1|28331.3|28321.6|28316.8|207
1602121500000|2020-10-08 01:45:00|28331.1|28326.3|28329.6|28324.8|28336.6|28331.8|28323.6|28318.8|147
1602121800000|2020-10-08 01:50:00|28329.1|28324.3|28347.1|28342.3|28353.6|28348.8|28326.6|28321.8|248
1602122100000|2020-10-08 01:55:00|28347.6|28342.8|28393.6|28388.8|28413.6|28408.8|28343.6|28338.8|1676
1602122400000|2020-10-08 02:00:00|28392.6|28387.8|28394.6|28389.8|28406.1|28401.3|28386.6|28381.8|514
1602122700000|2020-10-08 02:05:00|28395.1|28390.3|28392.6|28387.8|28397.1|28392.3|28382.6|28377.8|239
1602123000000|2020-10-08 02:10:00|28393.1|28388.3|28386.6|28381.8|28394.1|28389.3|28376.6|28371.8|248
1602123300000|2020-10-08 02:15:00|28386.1|28381.3|28379.6|28374.8|28388.6|28383.8|28377.6|28372.8|125
1602123600000|2020-10-08 02:20:00|28379.1|28374.3|28389.6|28384.8|28393.1|28388.3|28375.6|28370.8|284
1602123900000|2020-10-08 02:25:00|28388.6|28383.8|28367.6|28362.8|28388.6|28383.8|28352.6|28347.8|649
1602124200000|2020-10-08 02:30:00|28367.1|28362.3|28382.6|28377.8|28383.6|28378.8|28359.1|28354.3|348
1602124500000|2020-10-08 02:35:00|28382.1|28377.3|28380.6|28375.8|28384.6|28379.8|28375.1|28370.3|197
1602124800000|2020-10-08 02:40:00|28381.1|28376.3|28387.6|28382.8|28389.6|28384.8|28376.1|28371.3|211
1602125100000|2020-10-08 02:45:00|28388.1|28383.3|28382.1|28377.3|28398.6|28393.8|28377.1|28372.3|257
1602125400000|2020-10-08 02:50:00|28381.6|28376.8|28387.6|28382.8|28387.6|28382.8|28375.1|28370.3|140
1602125700000|2020-10-08 02:55:00|28388.1|28383.3|28385.6|28380.8|28392.1|28387.3|28380.1|28375.3|273
1602126000000|2020-10-08 03:00:00|28385.1|28380.3|28388.1|28383.3|28395.6|28390.8|28383.6|28378.8|187
1602126300000|2020-10-08 03:05:00|28387.6|28382.8|28385.6|28380.8|28390.1|28385.3|28383.1|28378.3|182
1602126600000|2020-10-08 03:10:00|28387.1|28382.3|28385.6|28380.8|28391.1|28386.3|28384.6|28379.8|113
1602126900000|2020-10-08 03:15:00|28385.1|28380.3|28385.6|28380.8|28392.6|28387.8|28382.6|28377.8|281
1602127200000|2020-10-08 03:20:00|28385.1|28380.3|28383.6|28378.8|28385.6|28380.8|28375.6|28370.8|139
1602127500000|2020-10-08 03:25:00|28383.1|28378.3|28380.1|28375.3|28385.1|28380.3|28379.6|28374.8|61
1602127800000|2020-10-08 03:30:00|28380.6|28375.8|28377.6|28372.8|28382.1|28377.3|28374.6|28369.8|112
1602128100000|2020-10-08 03:35:00|28378.1|28373.3|28383.6|28378.8|28388.6|28383.8|28376.6|28371.8|149
1602128400000|2020-10-08 03:40:00|28384.1|28379.3|28390.6|28385.8|28391.1|28386.3|28383.1|28378.3|96
1602128700000|2020-10-08 03:45:00|28391.1|28386.3|28397.6|28392.8|28398.1|28393.3|28385.6|28380.8|242
1602129000000|2020-10-08 03:50:00|28397.1|28392.3|28390.6|28385.8|28397.1|28392.3|28388.6|28383.8|155
1602129300000|2020-10-08 03:55:00|28390.1|28385.3|28385.1|28380.3|28390.1|28385.3|28379.6|28374.8|151
1602129600000|2020-10-08 04:00:00|28385.6|28380.8|28391.6|28386.8|28393.1|28388.3|28383.1|28378.3|135
1602129900000|2020-10-08 04:05:00|28391.1|28386.3|28388.1|28383.3|28391.6|28386.8|28383.1|28378.3|95
1602130200000|2020-10-08 04:10:00|28387.6|28382.8|28379.6|28374.8|28388.6|28383.8|28378.1|28373.3|81
1602130500000|2020-10-08 04:15:00|28379.1|28374.3|28377.1|28372.3|28380.6|28375.8|28367.6|28362.8|174
1602130800000|2020-10-08 04:20:00|28376.6|28371.8|28375.1|28370.3|28381.1|28376.3|28372.1|28367.3|118
1602131100000|2020-10-08 04:25:00|28375.6|28370.8|28380.6|28375.8|28382.1|28377.3|28373.1|28368.3|84
1602131400000|2020-10-08 04:30:00|28380.1|28375.3|28377.6|28372.8|28380.6|28375.8|28370.6|28365.8|86
1602131700000|2020-10-08 04:35:00|28378.1|28373.3|28384.6|28379.8|28385.6|28380.8|28377.1|28372.3|147
1602132000000|2020-10-08 04:40:00|28384.1|28379.3|28384.6|28379.8|28388.1|28383.3|28380.1|28375.3|133
1602132300000|2020-10-08 04:45:00|28385.1|28380.3|28382.6|28377.8|28387.6|28382.8|28380.1|28375.3|85
1602132600000|2020-10-08 04:50:00|28383.1|28378.3|28392.1|28387.3|28393.1|28388.3|28380.1|28375.3|103
1602132900000|2020-10-08 04:55:00|28391.6|28386.8|28396.6|28391.8|28396.6|28391.8|28389.1|28384.3|73
1602133200000|2020-10-08 05:00:00|28396.1|28391.3|28399.6|28394.8|28401.6|28396.8|28393.1|28388.3|190
1602133500000|2020-10-08 05:05:00|28400.1|28395.3|28397.6|28392.8|28400.6|28395.8|28396.1|28391.3|88
1602133800000|2020-10-08 05:10:00|28397.1|28392.3|28399.6|28394.8|28405.6|28400.8|28396.6|28391.8|142
1602134100000|2020-10-08 05:15:00|28400.1|28395.3|28403.6|28398.8|28404.1|28399.3|28389.1|28384.3|154
1602134400000|2020-10-08 05:20:00|28404.1|28399.3|28399.6|28394.8|28407.1|28402.3|28393.1|28388.3|123
1602134700000|2020-10-08 05:25:00|28399.1|28394.3|28386.6|28381.8|28401.1|28396.3|28381.1|28376.3|156
1602135000000|2020-10-08 05:30:00|28387.1|28382.3|28383.1|28378.3|28391.1|28386.3|28380.1|28375.3|135
1602135300000|2020-10-08 05:35:00|28383.6|28378.8|28394.1|28389.3|28396.6|28391.8|28383.1|28378.3|89
1602135600000|2020-10-08 05:40:00|28393.6|28388.8|28390.6|28385.8|28397.1|28392.3|28389.1|28384.3|73
1602135900000|2020-10-08 05:45:00|28391.1|28386.3|28381.6|28376.8|28392.6|28387.8|28378.6|28373.8|118
1602136200000|2020-10-08 05:50:00|28381.1|28376.3|28390.1|28385.3|28393.6|28388.8|28380.1|28375.3|89
1602136500000|2020-10-08 05:55:00|28390.6|28385.8|28400.1|28395.3|28402.1|28397.3|28390.1|28385.3|173
1602136800000|2020-10-08 06:00:00|28399.5|28395.9|28451.5|28447.9|28473|28469.4|28398|28394.4|1748
1602137100000|2020-10-08 06:05:00|28452|28448.4|28434|28430.4|28454|28450.4|28434|28430.4|566
1602137400000|2020-10-08 06:10:00|28433.5|28429.9|28452|28448.4|28466.5|28462.9|28433.5|28429.9|562
1602137700000|2020-10-08 06:15:00|28451.5|28447.9|28456|28452.4|28463|28459.4|28446.5|28442.9|344
1602138000000|2020-10-08 06:20:00|28456.5|28452.9|28442|28438.4|28462.5|28458.9|28441.5|28437.9|297
1602138300000|2020-10-08 06:25:00|28441.5|28437.9|28448|28444.4|28452|28448.4|28437|28433.4|297
1602138600000|2020-10-08 06:30:00|28448.5|28444.9|28457|28453.4|28467|28463.4|28444|28440.4|295
1602138900000|2020-10-08 06:35:00|28456.5|28452.9|28487|28483.4|28496|28492.4|28455|28451.4|631
1602139200000|2020-10-08 06:40:00|28486.5|28482.9|28494|28490.4|28500|28496.4|28483|28479.4|399
1602139500000|2020-10-08 06:45:00|28494.5|28490.9|28493.5|28489.9|28502|28498.4|28490.5|28486.9|283
1602139800000|2020-10-08 06:50:00|28493|28489.4|28502|28498.4|28505.5|28501.9|28483.5|28479.9|401
1602140100000|2020-10-08 06:55:00|28502.5|28498.9|28496|28492.4|28507|28503.4|28490|28486.4|288
1602140400000|2020-10-08 07:00:00|28495|28491.4|28491|28487.4|28503.5|28499.9|28483.5|28479.9|653
1602140700000|2020-10-08 07:05:00|28490.5|28486.9|28484.5|28480.9|28510|28506.4|28471.5|28467.9|920
1602141000000|2020-10-08 07:10:00|28485|28481.4|28463|28459.4|28488|28484.4|28463|28459.4|468
1602141300000|2020-10-08 07:15:00|28463.5|28459.9|28470|28466.4|28476.5|28472.9|28463.5|28459.9|363
1602141600000|2020-10-08 07:20:00|28469.5|28465.9|28472|28468.4|28479|28475.4|28461.5|28457.9|393
1602141900000|2020-10-08 07:25:00|28472.5|28468.9|28458.5|28454.9|28484|28480.4|28457.5|28453.9|290
1602142200000|2020-10-08 07:30:00|28459|28455.4|28459|28455.4|28468.5|28464.9|28449.5|28445.9|342
1602142500000|2020-10-08 07:35:00|28459.5|28455.9|28460|28456.4|28476.5|28472.9|28456|28452.4|272
1602142800000|2020-10-08 07:40:00|28460.5|28456.9|28454.5|28450.9|28470|28466.4|28451.5|28447.9|262
1602143100000|2020-10-08 07:45:00|28454|28450.4|28449.5|28445.9|28455|28451.4|28443|28439.4|255
1602143400000|2020-10-08 07:50:00|28450|28446.4|28435.5|28431.9|28451|28447.4|28431|28427.4|574
1602143700000|2020-10-08 07:55:00|28435|28431.4|28436|28432.4|28443.5|28439.9|28429|28425.4|368
1602144000000|2020-10-08 08:00:00|28436.5|28432.9|28433.5|28429.9|28445|28441.4|28426.5|28422.9|426
1602144300000|2020-10-08 08:05:00|28434|28430.4|28428|28424.4|28439.5|28435.9|28424|28420.4|314
1602144600000|2020-10-08 08:10:00|28428.5|28424.9|28416|28412.4|28428.5|28424.9|28408.5|28404.9|534
1602144900000|2020-10-08 08:15:00|28415.5|28411.9|28389|28385.4|28422.5|28418.9|28389|28385.4|542
1602145200000|2020-10-08 08:20:00|28388.5|28384.9|28393|28389.4|28395.5|28391.9|28376.5|28372.9|571
1602145500000|2020-10-08 08:25:00|28393.5|28389.9|28350|28346.4|28393.5|28389.9|28337|28333.4|737
1602145800000|2020-10-08 08:30:00|28350.5|28346.9|28371|28367.4|28382|28378.4|28348.5|28344.9|513
1602146100000|2020-10-08 08:35:00|28371.5|28367.9|28394|28390.4|28394|28390.4|28357.5|28353.9|617
1602146400000|2020-10-08 08:40:00|28393.5|28389.9|28401.5|28397.9|28404|28400.4|28387.5|28383.9|462
1602146700000|2020-10-08 08:45:00|28401|28397.4|28403|28399.4|28408|28404.4|28394|28390.4|357
1602147000000|2020-10-08 08:50:00|28403.5|28399.9|28398|28394.4|28404.5|28400.9|28397|28393.4|116
1602147300000|2020-10-08 08:55:00|28397.5|28393.9|28405|28401.4|28408|28404.4|28397|28393.4|155
1602147600000|2020-10-08 09:00:00|28405.5|28401.9|28396|28392.4|28406.5|28402.9|28390|28386.4|287
1602147900000|2020-10-08 09:05:00|28396.5|28392.9|28398|28394.4|28404|28400.4|28382.5|28378.9|186
1602148200000|2020-10-08 09:10:00|28398.5|28394.9|28408|28404.4|28408|28404.4|28390|28386.4|166
1602148500000|2020-10-08 09:15:00|28407.5|28403.9|28396|28392.4|28408.5|28404.9|28386.5|28382.9|205
1602148800000|2020-10-08 09:20:00|28396.5|28392.9|28395|28391.4|28403|28399.4|28393.5|28389.9|214
1602149100000|2020-10-08 09:25:00|28396|28392.4|28392|28388.4|28405|28401.4|28385.5|28381.9|363
1602149400000|2020-10-08 09:30:00|28391.5|28387.9|28381|28377.4|28394|28390.4|28381|28377.4|183
1602149700000|2020-10-08 09:35:00|28380.5|28376.9|28380.5|28376.9|28388.5|28384.9|28373|28369.4|196
1602150000000|2020-10-08 09:40:00|28381|28377.4|28371.5|28367.9|28383.5|28379.9|28368|28364.4|184
1602150300000|2020-10-08 09:45:00|28372.5|28368.9|28379.5|28375.9|28386|28382.4|28372.5|28368.9|153
1602150600000|2020-10-08 09:50:00|28379|28375.4|28383|28379.4|28386|28382.4|28368|28364.4|209
1602150900000|2020-10-08 09:55:00|28382.5|28378.9|28384|28380.4|28387.5|28383.9|28378|28374.4|261
1602151200000|2020-10-08 10:00:00|28383.5|28379.9|28406|28402.4|28406.5|28402.9|28374|28370.4|385
1602151500000|2020-10-08 10:05:00|28405.5|28401.9|28412|28408.4|28415.5|28411.9|28400.5|28396.9|275
1602151800000|2020-10-08 10:10:00|28411.5|28407.9|28407|28403.4|28415.5|28411.9|28407|28403.4|169
1602152100000|2020-10-08 10:15:00|28407.5|28403.9|28400|28396.4|28410|28406.4|28399.5|28395.9|106
1602152400000|2020-10-08 10:20:00|28400.5|28396.9|28407|28403.4|28407.5|28403.9|28391|28387.4|324
1602152700000|2020-10-08 10:25:00|28406.5|28402.9|28416|28412.4|28422.5|28418.9|28405.5|28401.9|318
1602153000000|2020-10-08 10:30:00|28416.5|28412.9|28442|28438.4|28444|28440.4|28413.5|28409.9|552
1602153300000|2020-10-08 10:35:00|28441.5|28437.9|28441.5|28437.9|28449|28445.4|28437.5|28433.9|395
1602153600000|2020-10-08 10:40:00|28442.5|28438.9|28440|28436.4|28450|28446.4|28438.5|28434.9|276
1602153900000|2020-10-08 10:45:00|28440.5|28436.9|28436|28432.4|28507|28503.4|28430.5|28426.9|1984
1602154200000|2020-10-08 10:50:00|28436.5|28432.9|28423.5|28419.9|28442.5|28438.9|28421|28417.4|284
1602154500000|2020-10-08 10:55:00|28424|28420.4|28420|28416.4|28432|28428.4|28415.5|28411.9|377
1602154800000|2020-10-08 11:00:00|28419.5|28415.9|28427|28423.4|28431.5|28427.9|28409|28405.4|467
1602155100000|2020-10-08 11:05:00|28426.5|28422.9|28420.5|28416.9|28427.5|28423.9|28418.5|28414.9|226
1602155400000|2020-10-08 11:10:00|28421|28417.4|28435|28431.4|28442.5|28438.9|28413|28409.4|381
1602155700000|2020-10-08 11:15:00|28435.5|28431.9|28444.5|28440.9|28448.5|28444.9|28427.5|28423.9|494
1602156000000|2020-10-08 11:20:00|28444|28440.4|28469.5|28465.9|28470.5|28466.9|28443.5|28439.9|598
1602156300000|2020-10-08 11:25:00|28469|28465.4|28478|28474.4|28486|28482.4|28461.5|28457.9|681
1602156600000|2020-10-08 11:30:00|28478.5|28474.9|28434.5|28430.9|28479|28475.4|28433.5|28429.9|850
1602156900000|2020-10-08 11:35:00|28435|28431.4|28476|28472.4|28476.5|28472.9|28434|28430.4|637
1602157200000|2020-10-08 11:40:00|28477|28473.4|28473.5|28469.9|28478.5|28474.9|28462|28458.4|371
1602157500000|2020-10-08 11:45:00|28473|28469.4|28473|28469.4|28482|28478.4|28466.5|28462.9|496
1602157800000|2020-10-08 11:50:00|28473.5|28469.9|28476|28472.4|28488|28484.4|28469.5|28465.9|375
1602158100000|2020-10-08 11:55:00|28475.5|28471.9|28486.5|28482.9|28486.5|28482.9|28470.5|28466.9|408
1602158400000|2020-10-08 12:00:00|28488.5|28484.9|28486|28482.4|28505.5|28501.9|28479|28475.4|928
1602158700000|2020-10-08 12:05:00|28486.5|28482.9|28495|28491.4|28510|28506.4|28486.5|28482.9|558
1602159000000|2020-10-08 12:10:00|28495.5|28491.9|28537|28533.4|28566|28562.4|28495|28491.4|2927
1602159300000|2020-10-08 12:15:00|28536.5|28532.9|28545|28541.4|28551|28547.4|28525.5|28521.9|1474
1602159600000|2020-10-08 12:20:00|28545.5|28541.9|28555|28551.4|28564.5|28560.9|28545.5|28541.9|1143
1602159900000|2020-10-08 12:25:00|28555.5|28551.9|28551|28547.4|28562.5|28558.9|28549.5|28545.9|649
1602160200000|2020-10-08 12:30:00|28550.5|28546.9|28502.5|28498.9|28554|28550.4|28483.5|28479.9|2679
1602160500000|2020-10-08 12:35:00|28503.5|28499.9|28493|28489.4|28503.5|28499.9|28484|28480.4|943
1602160800000|2020-10-08 12:40:00|28494|28490.4|28485.5|28481.9|28495|28491.4|28479|28475.4|531
1602161100000|2020-10-08 12:45:00|28485|28481.4|28488|28484.4|28492.5|28488.9|28474|28470.4|399
1602161400000|2020-10-08 12:50:00|28487.5|28483.9|28485|28481.4|28490.5|28486.9|28481|28477.4|276
1602161700000|2020-10-08 12:55:00|28485.5|28481.9|28483|28479.4|28487|28483.4|28481.5|28477.9|356
1602162000000|2020-10-08 13:00:00|28481.5|28477.9|28466.5|28462.9|28485|28481.4|28455.5|28451.9|963
1602162300000|2020-10-08 13:05:00|28467|28463.4|28471|28467.4|28476.5|28472.9|28460.5|28456.9|563
1602162600000|2020-10-08 13:10:00|28471.5|28467.9|28479.5|28475.9|28484|28480.4|28470.5|28466.9|541
1602162900000|2020-10-08 13:15:00|28480|28476.4|28465|28461.4|28484.5|28480.9|28464|28460.4|523
1602163200000|2020-10-08 13:20:00|28465.5|28461.9|28460.5|28456.9|28472.5|28468.9|28458|28454.4|391
1602163500000|2020-10-08 13:25:00|28461|28457.4|28448.5|28444.9|28476|28472.4|28447.5|28443.9|1098
1602163800000|2020-10-08 13:30:00|28447.9|28445.5|28403.9|28401.5|28455.4|28453|28383.4|28381|7407
1602164100000|2020-10-08 13:35:00|28401.4|28399|28392.9|28390.5|28423.4|28421|28387.9|28385.5|3423
1602164400000|2020-10-08 13:40:00|28394.4|28392|28398.9|28396.5|28414.9|28412.5|28365.4|28363|3554
1602164700000|2020-10-08 13:45:00|28399.4|28397|28373.4|28371|28424.4|28422|28358.9|28356.5|3074
1602165000000|2020-10-08 13:50:00|28373.9|28371.5|28425.4|28423|28434.4|28432|28367.9|28365.5|2044
1602165300000|2020-10-08 13:55:00|28424.9|28422.5|28425.9|28423.5|28442.9|28440.5|28419.4|28417|1818
1602165600000|2020-10-08 14:00:00|28427.9|28425.5|28385.4|28383|28451.9|28449.5|28352.4|28350|3985
1602165900000|2020-10-08 14:05:00|28386.4|28384|28390.9|28388.5|28409.9|28407.5|28377.9|28375.5|2453
1602166200000|2020-10-08 14:10:00|28389.9|28387.5|28375.9|28373.5|28395.9|28393.5|28371.4|28369|1738
1602166500000|2020-10-08 14:15:00|28376.4|28374|28394.9|28392.5|28405.9|28403.5|28364.9|28362.5|1479
1602166800000|2020-10-08 14:20:00|28395.4|28393|28424.4|28422|28425.4|28423|28388.4|28386|2548
1602167100000|2020-10-08 14:25:00|28423.9|28421.5|28403.4|28401|28426.9|28424.5|28379.9|28377.5|1702
1602167400000|2020-10-08 14:30:00|28402.9|28400.5|28452.4|28450|28457.4|28455|28396.4|28394|1780
1602167700000|2020-10-08 14:35:00|28452.9|28450.5|28445.9|28443.5|28464.9|28462.5|28442.4|28440|1346
1602168000000|2020-10-08 14:40:00|28446.9|28444.5|28411.4|28409|28453.9|28451.5|28409.4|28407|1407
1602168300000|2020-10-08 14:45:00|28410.9|28408.5|28427.9|28425.5|28429.9|28427.5|28410.9|28408.5|893
1602168600000|2020-10-08 14:50:00|28428.4|28426|28411.4|28409|28459.9|28457.5|28402.4|28400|2019
1602168900000|2020-10-08 14:55:00|28410.9|28408.5|28408.4|28406|28426.4|28424|28401.9|28399.5|1231
1602169200000|2020-10-08 15:00:00|28408.9|28406.5|28406.9|28404.5|28420.4|28418|28384.9|28382.5|1975
1602169500000|2020-10-08 15:05:00|28407.4|28405|28409.4|28407|28427.4|28425|28402.9|28400.5|1394
1602169800000|2020-10-08 15:10:00|28409.9|28407.5|28418.4|28416|28420.9|28418.5|28401.4|28399|950
1602170100000|2020-10-08 15:15:00|28418.9|28416.5|28405.9|28403.5|28429.9|28427.5|28403.9|28401.5|1029
1602170400000|2020-10-08 15:20:00|28406.4|28404|28374.9|28372.5|28424.4|28422|28354.9|28352.5|3269
1602170700000|2020-10-08 15:25:00|28375.4|28373|28345.4|28343|28376.9|28374.5|28338.9|28336.5|2650
1602171000000|2020-10-08 15:30:00|28344.9|28342.5|28281.4|28279|28348.9|28346.5|28264.9|28262.5|3752
1602171300000|2020-10-08 15:35:00|28283.9|28281.5|28341.9|28339.5|28345.4|28343|28275.9|28273.5|2895
1602171600000|2020-10-08 15:40:00|28341.4|28339|28346.9|28344.5|28356.9|28354.5|28339.4|28337|1430
1602171900000|2020-10-08 15:45:00|28347.4|28345|28333.9|28331.5|28353.9|28351.5|28316.9|28314.5|1004
1602172200000|2020-10-08 15:50:00|28334.4|28332|28308.9|28306.5|28334.4|28332|28308.4|28306|1135
1602172500000|2020-10-08 15:55:00|28308.4|28306|28315.4|28313|28339.9|28337.5|28308.4|28306|1354
1602172800000|2020-10-08 16:00:00|28314.9|28312.5|28342.9|28340.5|28344.9|28342.5|28309.4|28307|1549
1602173100000|2020-10-08 16:05:00|28341.4|28339|28371.4|28369|28383.4|28381|28334.9|28332.5|1936
1602173400000|2020-10-08 16:10:00|28370.9|28368.5|28375.9|28373.5|28376.9|28374.5|28359.9|28357.5|834
1602173700000|2020-10-08 16:15:00|28376.4|28374|28372.9|28370.5|28384.9|28382.5|28365.9|28363.5|823
1602174000000|2020-10-08 16:20:00|28373.4|28371|28389.9|28387.5|28390.4|28388|28365.9|28363.5|685
1602174300000|2020-10-08 16:25:00|28388.9|28386.5|28391.4|28389|28398.4|28396|28383.9|28381.5|951
1602174600000|2020-10-08 16:30:00|28391.9|28389.5|28397.4|28395|28404.4|28402|28389.9|28387.5|504
1602174900000|2020-10-08 16:35:00|28396.9|28394.5|28405.9|28403.5|28407.9|28405.5|28391.4|28389|354
1602175200000|2020-10-08 16:40:00|28405.8|28403.4|28382.3|28379.9|28406.8|28404.4|28378.8|28376.4|915
1602175500000|2020-10-08 16:45:00|28382.8|28380.4|28389.8|28387.4|28400.8|28398.4|28379.8|28377.4|651
1602175800000|2020-10-08 16:50:00|28389.3|28386.9|28387.8|28385.4|28395.8|28393.4|28384.3|28381.9|335
1602176100000|2020-10-08 16:55:00|28388.3|28385.9|28396.8|28394.4|28398.8|28396.4|28377.3|28374.9|1096
1602176400000|2020-10-08 17:00:00|28397.3|28394.9|28389.8|28387.4|28400.8|28398.4|28387.3|28384.9|764
1602176700000|2020-10-08 17:05:00|28389.3|28386.9|28381.8|28379.4|28391.8|28389.4|28374.3|28371.9|562
1602177000000|2020-10-08 17:10:00|28381.3|28378.9|28380.3|28377.9|28387.3|28384.9|28369.8|28367.4|381
1602177300000|2020-10-08 17:15:00|28380.8|28378.4|28371.8|28369.4|28382.8|28380.4|28368.3|28365.9|341
1602177600000|2020-10-08 17:20:00|28371.3|28368.9|28366.8|28364.4|28377.8|28375.4|28365.3|28362.9|480
1602177900000|2020-10-08 17:25:00|28366.3|28363.9|28381.3|28378.9|28384.8|28382.4|28365.8|28363.4|509
1602178200000|2020-10-08 17:30:00|28380.8|28378.4|28384.3|28381.9|28395.8|28393.4|28376.3|28373.9|553
1602178500000|2020-10-08 17:35:00|28384.8|28382.4|28396.8|28394.4|28397.8|28395.4|28381.3|28378.9|520
1602178800000|2020-10-08 17:40:00|28396.3|28393.9|28399.3|28396.9|28402.3|28399.9|28384.8|28382.4|676
1602179100000|2020-10-08 17:45:00|28398.8|28396.4|28386.8|28384.4|28398.8|28396.4|28375.3|28372.9|684
1602179400000|2020-10-08 17:50:00|28386.3|28383.9|28392.3|28389.9|28398.8|28396.4|28382.8|28380.4|439
1602179700000|2020-10-08 17:55:00|28391.8|28389.4|28372.3|28369.9|28391.8|28389.4|28369.8|28367.4|649
1602180000000|2020-10-08 18:00:00|28372.8|28370.4|28369.3|28366.9|28381.8|28379.4|28356.8|28354.4|1097
1602180300000|2020-10-08 18:05:00|28369.8|28367.4|28414.8|28412.4|28415.8|28413.4|28366.3|28363.9|1141
1602180600000|2020-10-08 18:10:00|28415.3|28412.9|28407.3|28404.9|28418.8|28416.4|28404.8|28402.4|641
1602180900000|2020-10-08 18:15:00|28406.8|28404.4|28409.8|28407.4|28418.8|28416.4|28405.8|28403.4|521
1602181200000|2020-10-08 18:20:00|28408.8|28406.4|28412.3|28409.9|28417.3|28414.9|28403.3|28400.9|570
1602181500000|2020-10-08 18:25:00|28412.8|28410.4|28403.8|28401.4|28414.8|28412.4|28399.8|28397.4|571
1602181800000|2020-10-08 18:30:00|28404.3|28401.9|28405.3|28402.9|28414.8|28412.4|28396.8|28394.4|629
1602182100000|2020-10-08 18:35:00|28405.8|28403.4|28410.8|28408.4|28410.8|28408.4|28391.8|28389.4|604
1602182400000|2020-10-08 18:40:00|28410.3|28407.9|28403.3|28400.9|28411.3|28408.9|28395.8|28393.4|530
1602182700000|2020-10-08 18:45:00|28402.8|28400.4|28394.8|28392.4|28409.3|28406.9|28385.8|28383.4|1001
1602183000000|2020-10-08 18:50:00|28395.3|28392.9|28384.3|28381.9|28398.3|28395.9|28381.8|28379.4|769
1602183300000|2020-10-08 18:55:00|28384.8|28382.4|28393.8|28391.4|28404.3|28401.9|28382.3|28379.9|657
1602183600000|2020-10-08 19:00:00|28393.3|28390.9|28377.3|28374.9|28400.3|28397.9|28353.3|28350.9|1755
1602183900000|2020-10-08 19:05:00|28376.8|28374.4|28382.3|28379.9|28384.8|28382.4|28369.8|28367.4|607
1602184200000|2020-10-08 19:10:00|28382.8|28380.4|28396.3|28393.9|28414.8|28412.4|28381.3|28378.9|1254
1602184500000|2020-10-08 19:15:00|28395.8|28393.4|28392.8|28390.4|28397.3|28394.9|28371.3|28368.9|904
1602184800000|2020-10-08 19:20:00|28393.6|28391.2|28399.1|28396.7|28404.1|28401.7|28383.1|28380.7|767
1602185100000|2020-10-08 19:25:00|28399.6|28397.2|28413.6|28411.2|28415.6|28413.2|28392.6|28390.2|695
1602185400000|2020-10-08 19:30:00|28414.1|28411.7|28415.6|28413.2|28423.1|28420.7|28408.6|28406.2|1050
1602185700000|2020-10-08 19:35:00|28416.1|28413.7|28407.6|28405.2|28422.6|28420.2|28405.6|28403.2|869
1602186000000|2020-10-08 19:40:00|28407.1|28404.7|28408.1|28405.7|28413.6|28411.2|28392.6|28390.2|975
1602186300000|2020-10-08 19:45:00|28408.6|28406.2|28405.1|28402.7|28414.6|28412.2|28399.6|28397.2|836
1602186600000|2020-10-08 19:50:00|28405.6|28403.2|28423.6|28421.2|28425.1|28422.7|28392.6|28390.2|1447
1602186900000|2020-10-08 19:55:00|28424.6|28422.2|28426.6|28424.2|28436.6|28434.2|28410.6|28408.2|3220
1602187200000|2020-10-08 20:00:00|28427.8|28423|28417.8|28413|28434.3|28429.5|28410.3|28405.5|1320
1602187500000|2020-10-08 20:05:00|28418.3|28413.5|28415.8|28411|28418.8|28414|28407.8|28403|423
1602187800000|2020-10-08 20:10:00|28415.3|28410.5|28428|28418.2|28430.3|28425.5|28403.8|28399|678
1602188100000|2020-10-08 20:15:00|28427.7|28417.9|28420.1|28410.3|28430.9|28421.1|28419.1|28409.3|3
1602188400000|2020-10-08 20:20:00|28420.4|28410.6|28426.6|28416.8|28426.6|28416.8|28420.4|28410.6|0
1602188700000|2020-10-08 20:25:00|28427.1|28417.3|28423.2|28413.4|28427.5|28417.7|28420.2|28410.4|0
1602189000000|2020-10-08 20:30:00|28426.3|28421.5|28434.3|28429.5|28434.3|28429.5|28417.3|28412.5|195
1602189300000|2020-10-08 20:35:00|28432.3|28427.5|28435.3|28430.5|28438.3|28433.5|28428.3|28423.5|276
1602189600000|2020-10-08 20:40:00|28434.3|28429.5|28472.3|28467.5|28482.3|28477.5|28433.3|28428.5|456
1602189900000|2020-10-08 20:45:00|28471.3|28466.5|28506.3|28501.5|28507.3|28502.5|28470.3|28465.5|385
1602190200000|2020-10-08 20:50:00|28508.3|28503.5|28502.3|28497.5|28508.3|28503.5|28497.3|28492.5|200
1602190500000|2020-10-08 20:55:00|28504.3|28499.5|28507.5|28497.7|28508.3|28503.5|28498.3|28493.5|274
1602190800000|2020-10-08 21:00:00|28507.2|28497.4|28501|28491.2|28507.2|28497.4|28499.2|28489.4|0
1602191100000|2020-10-08 21:05:00|28502.2|28492.4|28491.7|28481.9|28502.2|28492.4|28491.7|28481.9|0
1602191400000|2020-10-08 21:10:00|28491.6|28481.8|28487.1|28477.3|28491.6|28481.8|28487.1|28477.3|0
1602191700000|2020-10-08 21:15:00|28486.5|28476.7|28484|28474.2|28489|28479.2|28483.6|28473.8|0
1602192000000|2020-10-08 21:20:00|28483.9|28474.1|28488.1|28478.3|28491.7|28481.9|28480.3|28470.5|0
1602192300000|2020-10-08 21:25:00|28487.8|28478|28488.9|28479.1|28489.3|28479.5|28486.4|28476.6|0
1602192600000|2020-10-08 21:30:00|28489.6|28479.8|28495.5|28485.7|28495.6|28485.8|28487.6|28477.8|0
1602192900000|2020-10-08 21:35:00|28496.4|28486.6|28499.3|28489.5|28499.6|28489.8|28492.6|28482.8|0
1602193200000|2020-10-08 21:40:00|28499.1|28489.3|28493.3|28483.5|28500|28490.2|28493.3|28483.5|0
1602193500000|2020-10-08 21:45:00|28493.2|28483.4|28497.2|28487.4|28497.6|28487.8|28493.2|28483.4|0
1602193800000|2020-10-08 21:50:00|28497|28487.2|28498.6|28488.8|28498.9|28489.1|28493.7|28483.9|0
1602194100000|2020-10-08 21:55:00|28498.7|28488.9|28499.4|28489.6|28501.2|28491.4|28496.8|28487|0
1602194400000|2020-10-08 22:00:00|28501.3|28496.5|28544.3|28539.5|28551.8|28547|28500.3|28495.5|743
1602194700000|2020-10-08 22:05:00|28543.8|28539|28531.8|28527|28544.8|28540|28529.3|28524.5|142
1602195000000|2020-10-08 22:10:00|28532.3|28527.5|28542.3|28537.5|28548.8|28544|28527.8|28523|142
1602195300000|2020-10-08 22:15:00|28541.8|28537|28558.3|28553.5|28571.3|28566.5|28533.8|28529|525
1602195600000|2020-10-08 22:20:00|28557.8|28553|28552.3|28547.5|28561.3|28556.5|28549.3|28544.5|124
1602195900000|2020-10-08 22:25:00|28551.8|28547|28561.3|28556.5|28563.3|28558.5|28548.3|28543.5|106
1602196200000|2020-10-08 22:30:00|28561.8|28557|28561.3|28556.5|28566.8|28562|28556.8|28552|160
1602196500000|2020-10-08 22:35:00|28560.8|28556|28553.3|28548.5|28560.8|28556|28549.3|28544.5|91
1602196800000|2020-10-08 22:40:00|28553.8|28549|28550.3|28545.5|28554.3|28549.5|28549.3|28544.5|55
1602197100000|2020-10-08 22:45:00|28550.8|28546|28549.8|28545|28554.3|28549.5|28542.8|28538|140
1602197400000|2020-10-08 22:50:00|28550.3|28545.5|28572.3|28567.5|28582.3|28577.5|28548.8|28544|256
1602197700000|2020-10-08 22:55:00|28571.3|28566.5|28553.3|28548.5|28573.8|28569|28552.3|28547.5|141
1602198000000|2020-10-08 23:00:00|28554.8|28550|28568.3|28563.5|28569.3|28564.5|28550.3|28545.5|113
1602198300000|2020-10-08 23:05:00|28567.3|28562.5|28558.3|28553.5|28567.8|28563|28555.3|28550.5|133
1602198600000|2020-10-08 23:10:00|28558.8|28554|28559.3|28554.5|28562.3|28557.5|28548.3|28543.5|147
1602198900000|2020-10-08 23:15:00|28560.3|28555.5|28551.3|28546.5|28565.8|28561|28548.8|28544|142
1602199200000|2020-10-08 23:20:00|28550.8|28546|28556.3|28551.5|28565.3|28560.5|28541.3|28536.5|275
1602199500000|2020-10-08 23:25:00|28555.8|28551|28552.8|28548|28559.3|28554.5|28545.3|28540.5|173
1602199800000|2020-10-08 23:30:00|28553.3|28548.5|28541.3|28536.5|28553.3|28548.5|28538.3|28533.5|147
1602200100000|2020-10-08 23:35:00|28540.8|28536|28537.3|28532.5|28540.8|28536|28534.3|28529.5|155
1602200400000|2020-10-08 23:40:00|28537.8|28533|28534.3|28529.5|28540.3|28535.5|28531.3|28526.5|177
1602200700000|2020-10-08 23:45:00|28534.8|28530|28542.8|28538|28544.8|28540|28534.3|28529.5|94
1602201000000|2020-10-08 23:50:00|28543.3|28538.5|28551.3|28546.5|28552.3|28547.5|28542.3|28537.5|84
1602201300000|2020-10-08 23:55:00|28550.3|28545.5|28562.8|28558|28566.8|28562|28550.3|28545.5|135
1602201600000|2020-10-09 00:00:00|28561.3|28556.5|28570.3|28565.5|28573.8|28569|28548.8|28544|314
1602201900000|2020-10-09 00:05:00|28570.8|28566|28561.3|28556.5|28575.3|28570.5|28559.8|28555|132
1602202200000|2020-10-09 00:10:00|28560.8|28556|28564.3|28559.5|28564.3|28559.5|28555.8|28551|113
1602202500000|2020-10-09 00:15:00|28564.8|28560|28550.3|28545.5|28565.3|28560.5|28547.3|28542.5|220
1602202800000|2020-10-09 00:20:00|28550.8|28546|28538.3|28533.5|28552.8|28548|28535.8|28531|260
1602203100000|2020-10-09 00:25:00|28538.8|28534|28527.3|28522.5|28541.8|28537|28518.3|28513.5|297
1602203400000|2020-10-09 00:30:00|28527.8|28523|28545.8|28541|28547.8|28543|28524.3|28519.5|431
1602203700000|2020-10-09 00:35:00|28545.3|28540.5|28547.3|28542.5|28550.3|28545.5|28541.8|28537|169
1602204000000|2020-10-09 00:40:00|28546.8|28542|28529.3|28524.5|28549.3|28544.5|28527.8|28523|229
1602204300000|2020-10-09 00:45:00|28529.8|28525|28536.3|28531.5|28540.3|28535.5|28525.8|28521|213
1602204600000|2020-10-09 00:50:00|28536.8|28532|28530.3|28525.5|28541.3|28536.5|28527.8|28523|125
1602204900000|2020-10-09 00:55:00|28529.8|28525|28535.8|28531|28536.8|28532|28522.3|28517.5|139
1602205200000|2020-10-09 01:00:00|28536.3|28531.5|28529.3|28524.5|28544.8|28540|28527.3|28522.5|207
1602205500000|2020-10-09 01:05:00|28528.8|28524|28532.3|28527.5|28541.8|28537|28527.8|28523|77
1602205800000|2020-10-09 01:10:00|28531.8|28527|28542.3|28537.5|28545.3|28540.5|28531.8|28527|95
1602206100000|2020-10-09 01:15:00|28542.8|28538|28556.8|28552|28562.3|28557.5|28542.3|28537.5|257
1602206400000|2020-10-09 01:20:00|28557.3|28552.5|28548.3|28543.5|28559.3|28554.5|28546.3|28541.5|106
1602206700000|2020-10-09 01:25:00|28547.8|28543|28545.3|28540.5|28553.8|28549|28537.3|28532.5|160
1602207000000|2020-10-09 01:30:00|28544.8|28540|28527.3|28522.5|28548.3|28543.5|28525.3|28520.5|227
1602207300000|2020-10-09 01:35:00|28527.8|28523|28539.3|28534.5|28539.3|28534.5|28525.3|28520.5|125
1602207600000|2020-10-09 01:40:00|28538.8|28534|28536.3|28531.5|28540.8|28536|28535.3|28530.5|63
1602207900000|2020-10-09 01:45:00|28535.8|28531|28542.3|28537.5|28542.3|28537.5|28534.3|28529.5|113
1602208200000|2020-10-09 01:50:00|28541.8|28537|28547.3|28542.5|28548.3|28543.5|28538.3|28533.5|66
1602208500000|2020-10-09 01:55:00|28546.8|28542|28552.3|28547.5|28554.8|28550|28544.3|28539.5|137
1602208800000|2020-10-09 02:00:00|28552.8|28548|28553.8|28549|28560.3|28555.5|28550.8|28546|120
1602209100000|2020-10-09 02:05:00|28554.3|28549.5|28553.3|28548.5|28561.3|28556.5|28553.3|28548.5|119
1602209400000|2020-10-09 02:10:00|28553.8|28549|28558.3|28553.5|28561.3|28556.5|28551.8|28547|50
1602209700000|2020-10-09 02:15:00|28558.8|28554|28565.3|28560.5|28567.3|28562.5|28558.3|28553.5|106
1602210000000|2020-10-09 02:20:00|28564.8|28560|28567.3|28562.5|28575.8|28571|28563.8|28559|143
1602210300000|2020-10-09 02:25:00|28566.8|28562|28559.3|28554.5|28566.8|28562|28556.8|28552|83
1602210600000|2020-10-09 02:30:00|28559.8|28555|28567.8|28563|28568.3|28563.5|28555.8|28551|94
1602210900000|2020-10-09 02:35:00|28567.3|28562.5|28571.8|28567|28578.3|28573.5|28566.3|28561.5|159
1602211200000|2020-10-09 02:40:00|28571.3|28566.5|28569.3|28564.5|28574.8|28570|28569.3|28564.5|71
1602211500000|2020-10-09 02:45:00|28569.8|28565|28560.8|28556|28569.8|28565|28560.8|28556|142
1602211800000|2020-10-09 02:50:00|28561.3|28556.5|28561.3|28556.5|28566.3|28561.5|28558.3|28553.5|218
1602212100000|2020-10-09 02:55:00|28561.8|28557|28582.8|28578|28586.3|28581.5|28561.3|28556.5|256
1602212400000|2020-10-09 03:00:00|28582.3|28577.5|28592.3|28587.5|28596.8|28592|28581.3|28576.5|306
1602212700000|2020-10-09 03:05:00|28591.8|28587|28593.3|28588.5|28600.8|28596|28588.3|28583.5|221
1602213000000|2020-10-09 03:10:00|28592.8|28588|28589.3|28584.5|28593.8|28589|28586.8|28582|93
1602213300000|2020-10-09 03:15:00|28589.8|28585|28596.3|28591.5|28599.3|28594.5|28588.3|28583.5|155
1602213600000|2020-10-09 03:20:00|28595.8|28591|28598.3|28593.5|28603.3|28598.5|28592.3|28587.5|218
1602213900000|2020-10-09 03:25:00|28597.8|28593|28593.3|28588.5|28597.8|28593|28590.8|28586|83
1602214200000|2020-10-09 03:30:00|28593.8|28589|28586.3|28581.5|28593.8|28589|28584.8|28580|143
1602214500000|2020-10-09 03:35:00|28586.8|28582|28581.3|28576.5|28589.8|28585|28580.3|28575.5|107
1602214800000|2020-10-09 03:40:00|28581.8|28577|28578.3|28573.5|28583.8|28579|28577.3|28572.5|97
1602215100000|2020-10-09 03:45:00|28578.8|28574|28581.3|28576.5|28583.3|28578.5|28576.3|28571.5|70
1602215400000|2020-10-09 03:50:00|28580.8|28576|28573.3|28568.5|28580.8|28576|28572.8|28568|108
1602215700000|2020-10-09 03:55:00|28573.8|28569|28570.3|28565.5|28576.3|28571.5|28569.8|28565|64
1602216000000|2020-10-09 04:00:00|28570.8|28566|28563.3|28558.5|28572.3|28567.5|28562.8|28558|103
1602216300000|2020-10-09 04:05:00|28562.8|28558|28564.3|28559.5|28569.3|28564.5|28559.8|28555|73
1602216600000|2020-10-09 04:10:00|28563.8|28559|28557.8|28553|28564.3|28559.5|28553.8|28549|124
1602216900000|2020-10-09 04:15:00|28557.3|28552.5|28561.8|28557|28562.8|28558|28555.3|28550.5|63
1602217200000|2020-10-09 04:20:00|28562.3|28557.5|28562.3|28557.5|28562.8|28558|28558.8|28554|73
1602217500000|2020-10-09 04:25:00|28562.8|28558|28562.8|28558|28566.3|28561.5|28561.3|28556.5|78
1602217800000|2020-10-09 04:30:00|28563.3|28558.5|28557.3|28552.5|28563.3|28558.5|28555.3|28550.5|101
1602218100000|2020-10-09 04:35:00|28556.8|28552|28568.8|28564|28569.8|28565|28556.8|28552|94
1602218400000|2020-10-09 04:40:00|28569.3|28564.5|28568.3|28563.5|28573.3|28568.5|28566.8|28562|60
1602218700000|2020-10-09 04:45:00|28568.8|28564|28571.3|28566.5|28575.3|28570.5|28567.3|28562.5|75
1602219000000|2020-10-09 04:50:00|28570.3|28565.5|28562.8|28558|28570.3|28565.5|28560.8|28556|105
1602219300000|2020-10-09 04:55:00|28563.3|28558.5|28561.3|28556.5|28566.3|28561.5|28555.8|28551|77
1602219600000|2020-10-09 05:00:00|28560.8|28556|28561.3|28556.5|28564.8|28560|28558.3|28553.5|93
1602219900000|2020-10-09 05:05:00|28560.8|28556|28539.8|28535|28562.3|28557.5|28538.8|28534|178
1602220200000|2020-10-09 05:10:00|28538.8|28534|28533.3|28528.5|28541.3|28536.5|28529.3|28524.5|192
1602220500000|2020-10-09 05:15:00|28532.8|28528|28539.3|28534.5|28540.3|28535.5|28527.3|28522.5|138
1602220800000|2020-10-09 05:20:00|28539.8|28535|28538.8|28534|28547.3|28542.5|28537.3|28532.5|157
1602221100000|2020-10-09 05:25:00|28539.3|28534.5|28539.3|28534.5|28543.8|28539|28533.8|28529|125
1602221400000|2020-10-09 05:30:00|28539.8|28535|28543.3|28538.5|28544.8|28540|28533.3|28528.5|142
1602221700000|2020-10-09 05:35:00|28543.8|28539|28535.3|28530.5|28544.8|28540|28534.3|28529.5|103
1602222000000|2020-10-09 05:40:00|28535.8|28531|28534.3|28529.5|28538.3|28533.5|28533.3|28528.5|81
1602222300000|2020-10-09 05:45:00|28534.8|28530|28543.3|28538.5|28544.8|28540|28534.8|28530|109
1602222600000|2020-10-09 05:50:00|28543.8|28539|28536.3|28531.5|28546.3|28541.5|28536.3|28531.5|140
1602222900000|2020-10-09 05:55:00|28535.8|28531|28525.3|28520.5|28537.3|28532.5|28525.3|28520.5|161
1602223200000|2020-10-09 06:00:00|28524.7|28521.1|28526.2|28522.6|28532.7|28529.1|28514.2|28510.6|324
1602223500000|2020-10-09 06:05:00|28526.7|28523.1|28501.2|28497.6|28528.7|28525.1|28496.2|28492.6|452
1602223800000|2020-10-09 06:10:00|28500.7|28497.1|28496.7|28493.1|28504.2|28500.6|28478.2|28474.6|425
1602224100000|2020-10-09 06:15:00|28496.2|28492.6|28511.7|28508.1|28513.7|28510.1|28494.7|28491.1|330
1602224400000|2020-10-09 06:20:00|28511.2|28507.6|28520.7|28517.1|28525.7|28522.1|28511.2|28507.6|191
1602224700000|2020-10-09 06:25:00|28519.7|28516.1|28503.2|28499.6|28522.7|28519.1|28498.7|28495.1|214
1602225000000|2020-10-09 06:30:00|28504.2|28500.6|28513.2|28509.6|28514.2|28510.6|28502.7|28499.1|139
1602225300000|2020-10-09 06:35:00|28512.7|28509.1|28499.7|28496.1|28517.2|28513.6|28491.2|28487.6|169
1602225600000|2020-10-09 06:40:00|28500.7|28497.1|28487.7|28484.1|28501.2|28497.6|28482.7|28479.1|267
1602225900000|2020-10-09 06:45:00|28488.2|28484.6|28487.7|28484.1|28490.7|28487.1|28474.7|28471.1|349
1602226200000|2020-10-09 06:50:00|28487.2|28483.6|28493.2|28489.6|28493.2|28489.6|28481.2|28477.6|204
1602226500000|2020-10-09 06:55:00|28492.7|28489.1|28491.7|28488.1|28495.7|28492.1|28484.7|28481.1|207
1602226800000|2020-10-09 07:00:00|28493.7|28490.1|28514.7|28511.1|28517.7|28514.1|28490.2|28486.6|472
1602227100000|2020-10-09 07:05:00|28514.2|28510.6|28529.7|28526.1|28538.7|28535.1|28508.7|28505.1|506
1602227400000|2020-10-09 07:10:00|28530.2|28526.6|28523.7|28520.1|28540.7|28537.1|28522.7|28519.1|659
1602227700000|2020-10-09 07:15:00|28524.2|28520.6|28521.7|28518.1|28529.2|28525.6|28516.2|28512.6|669
1602228000000|2020-10-09 07:20:00|28522.2|28518.6|28530.7|28527.1|28531.7|28528.1|28516.7|28513.1|198
1602228300000|2020-10-09 07:25:00|28530.2|28526.6|28536.7|28533.1|28539.7|28536.1|28521.2|28517.6|275
1602228600000|2020-10-09 07:30:00|28536.2|28532.6|28530.7|28527.1|28545.2|28541.6|28529.2|28525.6|255
1602228900000|2020-10-09 07:35:00|28531.2|28527.6|28538.7|28535.1|28543.2|28539.6|28519.7|28516.1|672
1602229200000|2020-10-09 07:40:00|28538.2|28534.6|28542.7|28539.1|28552.7|28549.1|28531.2|28527.6|711
1602229500000|2020-10-09 07:45:00|28542.2|28538.6|28522.7|28519.1|28543.7|28540.1|28516.7|28513.1|323
1602229800000|2020-10-09 07:50:00|28523.2|28519.6|28529.7|28526.1|28529.7|28526.1|28517.7|28514.1|203
1602230100000|2020-10-09 07:55:00|28531.7|28528.1|28528.7|28525.1|28538.2|28534.6|28506.2|28502.6|633
1602230400000|2020-10-09 08:00:00|28528.2|28524.6|28537.2|28533.6|28548.7|28545.1|28518.2|28514.6|799
1602230700000|2020-10-09 08:05:00|28537.7|28534.1|28528.2|28524.6|28545.2|28541.6|28527.7|28524.1|269
1602231000000|2020-10-09 08:10:00|28527.7|28524.1|28522.2|28518.6|28538.7|28535.1|28518.7|28515.1|385
1602231300000|2020-10-09 08:15:00|28522.7|28519.1|28523.2|28519.6|28524.7|28521.1|28513.7|28510.1|361
1602231600000|2020-10-09 08:20:00|28522.7|28519.1|28533.7|28530.1|28536.7|28533.1|28518.7|28515.1|164
1602231900000|2020-10-09 08:25:00|28533.2|28529.6|28533.7|28530.1|28536.7|28533.1|28526.2|28522.6|188
1602232200000|2020-10-09 08:30:00|28533.2|28529.6|28520.2|28516.6|28538.7|28535.1|28520.2|28516.6|303
1602232500000|2020-10-09 08:35:00|28520.7|28517.1|28514.7|28511.1|28520.7|28517.1|28502.7|28499.1|595
1602232800000|2020-10-09 08:40:00|28513.7|28510.1|28516.7|28513.1|28521.2|28517.6|28506.2|28502.6|617
1602233100000|2020-10-09 08:45:00|28517.7|28514.1|28524.2|28520.6|28526.7|28523.1|28513.2|28509.6|244
1602233400000|2020-10-09 08:50:00|28524.7|28521.1|28540.7|28537.1|28544.2|28540.6|28519.7|28516.1|316
1602233700000|2020-10-09 08:55:00|28540.2|28536.6|28521.7|28518.1|28548.2|28544.6|28520.7|28517.1|593
1602234000000|2020-10-09 09:00:00|28522.7|28519.1|28514.7|28511.1|28526.2|28522.6|28510.7|28507.1|234
1602234300000|2020-10-09 09:05:00|28515.2|28511.6|28524.7|28521.1|28526.2|28522.6|28511.7|28508.1|183
1602234600000|2020-10-09 09:10:00|28524.2|28520.6|28513.7|28510.1|28524.7|28521.1|28512.7|28509.1|119
1602234900000|2020-10-09 09:15:00|28513.2|28509.6|28519.7|28516.1|28524.7|28521.1|28512.7|28509.1|143
1602235200000|2020-10-09 09:20:00|28519.2|28515.6|28520.2|28516.6|28526.7|28523.1|28514.7|28511.1|266
1602235500000|2020-10-09 09:25:00|28519.7|28516.1|28519.7|28516.1|28533.2|28529.6|28518.7|28515.1|159
1602235800000|2020-10-09 09:30:00|28519.2|28515.6|28516.2|28512.6|28528.2|28524.6|28514.2|28510.6|221
1602236100000|2020-10-09 09:35:00|28516.7|28513.1|28520.7|28517.1|28525.2|28521.6|28515.2|28511.6|133
1602236400000|2020-10-09 09:40:00|28520.2|28516.6|28524.7|28521.1|28529.7|28526.1|28519.2|28515.6|204
1602236700000|2020-10-09 09:45:00|28525.2|28521.6|28533.7|28530.1|28536.2|28532.6|28525.2|28521.6|130
1602237000000|2020-10-09 09:50:00|28533.2|28529.6|28537.7|28534.1|28538.2|28534.6|28527.7|28524.1|168
1602237300000|2020-10-09 09:55:00|28538.7|28535.1|28533.2|28529.6|28539.7|28536.1|28526.2|28522.6|220
1602237600000|2020-10-09 10:00:00|28532.7|28529.1|28537.7|28534.1|28540.7|28537.1|28531.7|28528.1|204
1602237900000|2020-10-09 10:05:00|28538.2|28534.6|28554.7|28551.1|28556.7|28553.1|28537.7|28534.1|363
1602238200000|2020-10-09 10:10:00|28555.2|28551.6|28579.2|28575.6|28579.2|28575.6|28554.7|28551.1|540
1602238500000|2020-10-09 10:15:00|28579.7|28576.1|28560.2|28556.6|28580.2|28576.6|28559.7|28556.1|316
1602238800000|2020-10-09 10:20:00|28558.7|28555.1|28549.7|28546.1|28560.2|28556.6|28547.2|28543.6|262
1602239100000|2020-10-09 10:25:00|28550.2|28546.6|28549.7|28546.1|28551.7|28548.1|28546.7|28543.1|62
1602239400000|2020-10-09 10:30:00|28549.2|28545.6|28550.7|28547.1|28558.7|28555.1|28547.7|28544.1|188
1602239700000|2020-10-09 10:35:00|28550.2|28546.6|28548.7|28545.1|28562.2|28558.6|28547.2|28543.6|250
1602240000000|2020-10-09 10:40:00|28548.2|28544.6|28540.7|28537.1|28549.7|28546.1|28540.7|28537.1|158
1602240300000|2020-10-09 10:45:00|28540.2|28536.6|28528.7|28525.1|28540.7|28537.1|28525.2|28521.6|331
1602240600000|2020-10-09 10:50:00|28529.2|28525.6|28509.7|28506.1|28529.7|28526.1|28501.2|28497.6|764
1602240900000|2020-10-09 10:55:00|28510.2|28506.6|28509.7|28506.1|28518.2|28514.6|28506.7|28503.1|317
1602241200000|2020-10-09 11:00:00|28509.2|28505.6|28518.7|28515.1|28524.2|28520.6|28501.2|28497.6|366
1602241500000|2020-10-09 11:05:00|28519.2|28515.6|28539.7|28536.1|28541.2|28537.6|28518.7|28515.1|291
1602241800000|2020-10-09 11:10:00|28540.7|28537.1|28533.2|28529.6|28542.7|28539.1|28528.7|28525.1|207
1602242100000|2020-10-09 11:15:00|28532.7|28529.1|28541.7|28538.1|28543.2|28539.6|28531.7|28528.1|124
1602242400000|2020-10-09 11:20:00|28541.2|28537.6|28560.2|28556.6|28561.2|28557.6|28540.7|28537.1|334
1602242700000|2020-10-09 11:25:00|28560.7|28557.1|28553.7|28550.1|28560.7|28557.1|28552.2|28548.6|140
1602243000000|2020-10-09 11:30:00|28553.2|28549.6|28561.7|28558.1|28564.2|28560.6|28552.7|28549.1|163
1602243300000|2020-10-09 11:35:00|28561.2|28557.6|28560.7|28557.1|28566.7|28563.1|28560.2|28556.6|135
1602243600000|2020-10-09 11:40:00|28560.2|28556.6|28544.7|28541.1|28560.7|28557.1|28543.2|28539.6|257
1602243900000|2020-10-09 11:45:00|28545.2|28541.6|28544.7|28541.1|28551.7|28548.1|28542.2|28538.6|194
1602244200000|2020-10-09 11:50:00|28544.2|28540.6|28549.7|28546.1|28553.7|28550.1|28542.7|28539.1|141
1602244500000|2020-10-09 11:55:00|28550.2|28546.6|28539.2|28535.6|28556.2|28552.6|28535.7|28532.1|381
1602244800000|2020-10-09 12:00:00|28539.7|28536.1|28539.2|28535.6|28549.7|28546.1|28535.7|28532.1|326
1602245100000|2020-10-09 12:05:00|28539.7|28536.1|28541.7|28538.1|28549.7|28546.1|28538.7|28535.1|213
1602245400000|2020-10-09 12:10:00|28541.2|28537.6|28538.7|28535.1|28545.2|28541.6|28532.7|28529.1|216
1602245700000|2020-10-09 12:15:00|28539.2|28535.6|28553.7|28550.1|28559.7|28556.1|28538.7|28535.1|433
1602246000000|2020-10-09 12:20:00|28554.2|28550.6|28553.2|28549.6|28556.2|28552.6|28542.7|28539.1|273
1602246300000|2020-10-09 12:25:00|28553.7|28550.1|28550.7|28547.1|28571.7|28568.1|28538.7|28535.1|952
1602246600000|2020-10-09 12:30:00|28551.2|28547.6|28542.7|28539.1|28557.7|28554.1|28541.7|28538.1|316
1602246900000|2020-10-09 12:35:00|28543.2|28539.6|28550.7|28547.1|28550.7|28547.1|28536.7|28533.1|311
1602247200000|2020-10-09 12:40:00|28551.2|28547.6|28548.7|28545.1|28553.7|28550.1|28541.2|28537.6|319
1602247500000|2020-10-09 12:45:00|28549.2|28545.6|28562.7|28559.1|28566.7|28563.1|28542.7|28539.1|499
1602247800000|2020-10-09 12:50:00|28560.7|28557.1|28580.7|28577.1|28588.2|28584.6|28560.2|28556.6|512
1602248100000|2020-10-09 12:55:00|28580.2|28576.6|28576.7|28573.1|28586.2|28582.6|28568.7|28565.1|376
1602248400000|2020-10-09 13:00:00|28574.7|28571.1|28565.7|28562.1|28578.7|28575.1|28565.7|28562.1|298
1602248700000|2020-10-09 13:05:00|28567.7|28564.1|28584.7|28581.1|28586.2|28582.6|28564.7|28561.1|369
1602249000000|2020-10-09 13:10:00|28584.2|28580.6|28584.7|28581.1|28591.7|28588.1|28581.7|28578.1|353
1602249300000|2020-10-09 13:15:00|28585.2|28581.6|28570.7|28567.1|28587.7|28584.1|28570.7|28567.1|330
1602249600000|2020-10-09 13:20:00|28571.2|28567.6|28570.7|28567.1|28576.2|28572.6|28566.2|28562.6|319
1602249900000|2020-10-09 13:25:00|28570.2|28566.6|28559.2|28555.6|28573.2|28569.6|28553.2|28549.6|646
1602250200000|2020-10-09 13:30:00|28558.6|28556.2|28595.6|28593.2|28598.6|28596.2|28546.1|28543.7|4696
1602250500000|2020-10-09 13:35:00|28595.1|28592.7|28545.6|28543.2|28605.6|28603.2|28542.1|28539.7|3018
1602250800000|2020-10-09 13:40:00|28545.1|28542.7|28551.1|28548.7|28561.6|28559.2|28538.1|28535.7|2013
1602251100000|2020-10-09 13:45:00|28550.6|28548.2|28525.1|28522.7|28554.1|28551.7|28501.6|28499.2|3581
1602251400000|2020-10-09 13:50:00|28524.6|28522.2|28509.1|28506.7|28530.1|28527.7|28472.6|28470.2|3624
1602251700000|2020-10-09 13:55:00|28509.6|28507.2|28504.1|28501.7|28518.6|28516.2|28495.6|28493.2|2041
1602252000000|2020-10-09 14:00:00|28505.1|28502.7|28505.6|28503.2|28514.1|28511.7|28489.6|28487.2|2174
1602252300000|2020-10-09 14:05:00|28505.1|28502.7|28481.6|28479.2|28507.6|28505.2|28478.6|28476.2|1944
1602252600000|2020-10-09 14:10:00|28482.1|28479.7|28462.6|28460.2|28493.6|28491.2|28448.1|28445.7|2801
1602252900000|2020-10-09 14:15:00|28462.1|28459.7|28487.6|28485.2|28498.6|28496.2|28456.1|28453.7|1776
1602253200000|2020-10-09 14:20:00|28487.1|28484.7|28473.1|28470.7|28488.1|28485.7|28462.1|28459.7|1500
1602253500000|2020-10-09 14:25:00|28472.6|28470.2|28451.6|28449.2|28473.1|28470.7|28438.6|28436.2|2414
1602253800000|2020-10-09 14:30:00|28450.6|28448.2|28454.1|28451.7|28464.6|28462.2|28445.6|28443.2|2147
1602254100000|2020-10-09 14:35:00|28455.6|28453.2|28487.6|28485.2|28492.6|28490.2|28453.6|28451.2|1859
1602254400000|2020-10-09 14:40:00|28488.1|28485.7|28489.1|28486.7|28490.1|28487.7|28473.6|28471.2|1020
1602254700000|2020-10-09 14:45:00|28488.6|28486.2|28514.1|28511.7|28518.6|28516.2|28485.6|28483.2|1618
1602255000000|2020-10-09 14:50:00|28513.6|28511.2|28514.6|28512.2|28522.1|28519.7|28505.6|28503.2|1179
1602255300000|2020-10-09 14:55:00|28514.1|28511.7|28523.1|28520.7|28529.6|28527.2|28511.6|28509.2|1228
1602255600000|2020-10-09 15:00:00|28524.1|28521.7|28553.6|28551.2|28554.1|28551.7|28522.6|28520.2|1463
1602255900000|2020-10-09 15:05:00|28554.1|28551.7|28541.6|28539.2|28574.6|28572.2|28538.6|28536.2|2189
1602256200000|2020-10-09 15:10:00|28542.1|28539.7|28540.1|28537.7|28554.1|28551.7|28534.6|28532.2|1080
1602256500000|2020-10-09 15:15:00|28539.6|28537.2|28540.1|28537.7|28549.1|28546.7|28532.1|28529.7|959
1602256800000|2020-10-09 15:20:00|28540.6|28538.2|28538.6|28536.2|28555.6|28553.2|28534.6|28532.2|1049
1602257100000|2020-10-09 15:25:00|28539.1|28536.7|28551.1|28548.7|28555.1|28552.7|28534.1|28531.7|928
1602257400000|2020-10-09 15:30:00|28551.6|28549.2|28559.6|28557.2|28562.6|28560.2|28544.6|28542.2|1029
1602257700000|2020-10-09 15:35:00|28560.1|28557.7|28571.6|28569.2|28577.1|28574.7|28556.6|28554.2|1215
1602258000000|2020-10-09 15:40:00|28572.1|28569.7|28563.6|28561.2|28599.1|28596.7|28547.1|28544.7|4086
1602258300000|2020-10-09 15:45:00|28563.1|28560.7|28642.6|28640.2|28654.6|28652.2|28562.6|28560.2|4377
1602258600000|2020-10-09 15:50:00|28643.1|28640.7|28665.6|28663.2|28678.1|28675.7|28612.1|28609.7|4399
1602258900000|2020-10-09 15:55:00|28666.1|28663.7|28645.6|28643.2|28675.6|28673.2|28639.6|28637.2|2882
1602259200000|2020-10-09 16:00:00|28645.1|28642.7|28651.1|28648.7|28660.6|28658.2|28641.6|28639.2|1557
1602259500000|2020-10-09 16:05:00|28651.6|28649.2|28668.1|28665.7|28674.1|28671.7|28644.6|28642.2|1623
1602259800000|2020-10-09 16:10:00|28667.6|28665.2|28648.6|28646.2|28668.6|28666.2|28642.6|28640.2|1274
1602260100000|2020-10-09 16:15:00|28649.1|28646.7|28639.6|28637.2|28649.6|28647.2|28632.6|28630.2|1066
1602260400000|2020-10-09 16:20:00|28640.6|28638.2|28647.6|28645.2|28654.6|28652.2|28639.6|28637.2|989
1602260700000|2020-10-09 16:25:00|28647.1|28644.7|28622.1|28619.7|28656.1|28653.7|28595.1|28592.7|4096
1602261000000|2020-10-09 16:30:00|28622.6|28620.2|28641.1|28638.7|28646.6|28644.2|28621.6|28619.2|1729
1602261300000|2020-10-09 16:35:00|28642.6|28640.2|28640.1|28637.7|28646.6|28644.2|28632.6|28630.2|578
1602261600000|2020-10-09 16:40:00|28641|28638.6|28623|28620.6|28642.5|28640.1|28604.5|28602.1|1628
1602261900000|2020-10-09 16:45:00|28623.5|28621.1|28604.5|28602.1|28627.5|28625.1|28592.5|28590.1|971
1602262200000|2020-10-09 16:50:00|28605|28602.6|28597|28594.6|28608|28605.6|28580.5|28578.1|963
1602262500000|2020-10-09 16:55:00|28597.5|28595.1|28588|28585.6|28600.5|28598.1|28579.5|28577.1|1485
1602262800000|2020-10-09 17:00:00|28587.5|28585.1|28593|28590.6|28601|28598.6|28585.5|28583.1|3098
1602263100000|2020-10-09 17:05:00|28593.5|28591.1|28592.5|28590.1|28595.5|28593.1|28582.5|28580.1|616
1602263400000|2020-10-09 17:10:00|28593|28590.6|28578|28575.6|28595.5|28593.1|28577|28574.6|664
1602263700000|2020-10-09 17:15:00|28578.5|28576.1|28570|28567.6|28592.5|28590.1|28569.5|28567.1|746
1602264000000|2020-10-09 17:20:00|28570.5|28568.1|28560.5|28558.1|28574.5|28572.1|28556.5|28554.1|850
1602264300000|2020-10-09 17:25:00|28561|28558.6|28572.5|28570.1|28579|28576.6|28560|28557.6|658
1602264600000|2020-10-09 17:30:00|28573|28570.6|28572|28569.6|28577.5|28575.1|28566|28563.6|397
1602264900000|2020-10-09 17:35:00|28572.5|28570.1|28583.5|28581.1|28583.5|28581.1|28563.5|28561.1|585
1602265200000|2020-10-09 17:40:00|28582.5|28580.1|28578.5|28576.1|28592.5|28590.1|28574|28571.6|1014
1602265500000|2020-10-09 17:45:00|28580.5|28578.1|28588.5|28586.1|28593|28590.6|28573.5|28571.1|584
1602265800000|2020-10-09 17:50:00|28589|28586.6|28589.5|28587.1|28591|28588.6|28579.5|28577.1|405
1602266100000|2020-10-09 17:55:00|28589|28586.6|28599.5|28597.1|28600|28597.6|28584|28581.6|376
1602266400000|2020-10-09 18:00:00|28599|28596.6|28593|28590.6|28600.5|28598.1|28581.5|28579.1|1016
1602266700000|2020-10-09 18:05:00|28593.5|28591.1|28576|28573.6|28596.5|28594.1|28574.5|28572.1|581
1602267000000|2020-10-09 18:10:00|28576.5|28574.1|28578.5|28576.1|28580|28577.6|28559.5|28557.1|1029
1602267300000|2020-10-09 18:15:00|28579|28576.6|28564.5|28562.1|28579|28576.6|28562.5|28560.1|406
1602267600000|2020-10-09 18:20:00|28565|28562.6|28561|28558.6|28569.5|28567.1|28559|28556.6|398
1602267900000|2020-10-09 18:25:00|28561.5|28559.1|28553.5|28551.1|28562.5|28560.1|28541|28538.6|1211
1602268200000|2020-10-09 18:30:00|28554|28551.6|28568|28565.6|28569|28566.6|28551.5|28549.1|746
1602268500000|2020-10-09 18:35:00|28567.5|28565.1|28541.5|28539.1|28571.5|28569.1|28514|28511.6|1684
1602268800000|2020-10-09 18:40:00|28543|28540.6|28576.5|28574.1|28576.5|28574.1|28517.5|28515.1|2162
1602269100000|2020-10-09 18:45:00|28576|28573.6|28568|28565.6|28578|28575.6|28562|28559.6|724
1602269400000|2020-10-09 18:50:00|28567.5|28565.1|28555.5|28553.1|28569|28566.6|28548.5|28546.1|2049
1602269700000|2020-10-09 18:55:00|28554|28551.6|28559.5|28557.1|28565.5|28563.1|28546.5|28544.1|1011
1602270000000|2020-10-09 19:00:00|28560|28557.6|28571.5|28569.1|28576.5|28574.1|28548.5|28546.1|1854
1602270300000|2020-10-09 19:05:00|28571|28568.6|28570.5|28568.1|28572.5|28570.1|28561.5|28559.1|568
1602270600000|2020-10-09 19:10:00|28570|28567.6|28573.5|28571.1|28580|28577.6|28563.5|28561.1|554
1602270900000|2020-10-09 19:15:00|28573|28570.6|28586|28583.6|28588.5|28586.1|28571.5|28569.1|724
1602271200000|2020-10-09 19:20:00|28587.2|28584.8|28598.2|28595.8|28616.7|28614.3|28586.7|28584.3|925
1602271500000|2020-10-09 19:25:00|28598.7|28596.3|28603.2|28600.8|28604.7|28602.3|28593.2|28590.8|555
1602271800000|2020-10-09 19:30:00|28603.7|28601.3|28563.7|28561.3|28605.2|28602.8|28559.2|28556.8|1123
1602272100000|2020-10-09 19:35:00|28563.2|28560.8|28557.2|28554.8|28570.7|28568.3|28553.2|28550.8|626
1602272400000|2020-10-09 19:40:00|28556.7|28554.3|28551.2|28548.8|28569.7|28567.3|28546.7|28544.3|930
1602272700000|2020-10-09 19:45:00|28551.7|28549.3|28540.7|28538.3|28566.7|28564.3|28533.2|28530.8|1211
1602273000000|2020-10-09 19:50:00|28549.2|28546.8|28554.7|28552.3|28562.2|28559.8|28533.2|28530.8|1758
1602273300000|2020-10-09 19:55:00|28554.2|28551.8|28591.7|28589.3|28595.2|28592.8|28550.7|28548.3|2719
1602273600000|2020-10-09 20:00:00|28592.9|28588.1|28610.4|28605.6|28618.9|28614.1|28583.4|28578.6|2104
1602273900000|2020-10-09 20:05:00|28609.9|28605.1|28613.4|28608.6|28614.4|28609.6|28601.4|28596.6|857
1602274200000|2020-10-09 20:10:00|28613.9|28609.1|28640.4|28630.6|28644.5|28638.6|28604.9|28600.1|796
1602274500000|2020-10-09 20:15:00|28640.2|28630.4|28625.3|28615.5|28640.7|28630.9|28625.2|28615.4|0
1602274800000|2020-10-09 20:20:00|28625.5|28615.7|28623.6|28613.8|28625.5|28615.7|28621.6|28611.8|0
1602275100000|2020-10-09 20:25:00|28622.4|28612.6|28627.6|28617.8|28629.1|28619.3|28621.7|28611.9|0
1602275400000|2020-10-09 20:30:00|28639.4|28634.6|28654.4|28649.6|28668.4|28663.6|28633.4|28628.6|465
1602275700000|2020-10-09 20:35:00|28653.4|28648.6|28657.4|28652.6|28662.4|28657.6|28652.4|28647.6|161
1602276000000|2020-10-09 20:40:00|28656.4|28651.6|28656.4|28651.6|28657.4|28652.6|28649.4|28644.6|126
1602276300000|2020-10-09 20:45:00|28654.4|28649.6|28648.4|28643.6|28658.4|28653.6|28646.4|28641.6|92
1602276600000|2020-10-09 20:50:00|28646.4|28641.6|28654.4|28649.6|28654.4|28649.6|28645.4|28640.6|71
1602276900000|2020-10-09 20:55:00|28652.4|28647.6|28669|28659.2|28687.4|28682.6|28650.4|28645.6|307
1602453600000|2020-10-11 22:00:00|28595.4|28590.6|28582.4|28577.6|28595.4|28590.6|28565.4|28560.6|697
1602453900000|2020-10-11 22:05:00|28583.9|28579.1|28611.9|28607.1|28630.9|28626.1|28580.9|28576.1|519
1602454200000|2020-10-11 22:10:00|28612.4|28607.6|28615.9|28611.1|28623.4|28618.6|28607.9|28603.1|156
1602454500000|2020-10-11 22:15:00|28615.4|28610.6|28622.4|28617.6|28631.9|28627.1|28611.9|28607.1|160
1602454800000|2020-10-11 22:20:00|28621.9|28617.1|28622.4|28617.6|28625.4|28620.6|28616.4|28611.6|82
1602455100000|2020-10-11 22:25:00|28622.9|28618.1|28624.4|28619.6|28629.4|28624.6|28618.9|28614.1|120
1602455400000|2020-10-11 22:30:00|28624.9|28620.1|28613.4|28608.6|28629.4|28624.6|28610.4|28605.6|146
1602455700000|2020-10-11 22:35:00|28613.9|28609.1|28615.4|28610.6|28618.4|28613.6|28608.4|28603.6|54
1602456000000|2020-10-11 22:40:00|28614.9|28610.1|28622.4|28617.6|28624.9|28620.1|28612.4|28607.6|52
1602456300000|2020-10-11 22:45:00|28621.9|28617.1|28618.4|28613.6|28621.9|28617.1|28612.4|28607.6|51
1602456600000|2020-10-11 22:50:00|28617.9|28613.1|28606.9|28602.1|28618.4|28613.6|28606.4|28601.6|109
1602456900000|2020-10-11 22:55:00|28606.4|28601.6|28607.9|28603.1|28608.9|28604.1|28605.9|28601.1|90
1602457200000|2020-10-11 23:00:00|28609.4|28604.6|28607.4|28602.6|28620.4|28615.6|28606.4|28601.6|195
1602457500000|2020-10-11 23:05:00|28607.9|28603.1|28602.9|28598.1|28610.9|28606.1|28602.9|28598.1|62
1602457800000|2020-10-11 23:10:00|28602.4|28597.6|28593.4|28588.6|28604.4|28599.6|28586.4|28581.6|216
1602458100000|2020-10-11 23:15:00|28593.9|28589.1|28580.9|28576.1|28598.4|28593.6|28579.4|28574.6|156
1602458400000|2020-10-11 23:20:00|28580.4|28575.6|28587.4|28582.6|28593.4|28588.6|28572.4|28567.6|127
1602458700000|2020-10-11 23:25:00|28586.9|28582.1|28583.4|28578.6|28590.4|28585.6|28581.4|28576.6|55
1602459000000|2020-10-11 23:30:00|28582.9|28578.1|28576.4|28571.6|28591.4|28586.6|28573.9|28569.1|110
1602459300000|2020-10-11 23:35:00|28576.9|28572.1|28593.9|28589.1|28593.9|28589.1|28576.4|28571.6|71
1602459600000|2020-10-11 23:40:00|28593.4|28588.6|28592.4|28587.6|28596.4|28591.6|28591.9|28587.1|45
1602459900000|2020-10-11 23:45:00|28592.9|28588.1|28608.4|28603.6|28631.4|28626.6|28592.9|28588.1|410
1602460200000|2020-10-11 23:50:00|28608.9|28604.1|28598.4|28593.6|28611.4|28606.6|28594.9|28590.1|237
1602460500000|2020-10-11 23:55:00|28597.9|28593.1|28597.4|28592.6|28604.4|28599.6|28596.4|28591.6|78
1602460800000|2020-10-12 00:00:00|28598.4|28593.6|28593.4|28588.6|28601.4|28596.6|28579.4|28574.6|325
1602461100000|2020-10-12 00:05:00|28592.9|28588.1|28571.4|28566.6|28592.9|28588.1|28548.9|28544.1|580
1602461400000|2020-10-12 00:10:00|28570.9|28566.1|28574.4|28569.6|28576.9|28572.1|28567.4|28562.6|119
1602461700000|2020-10-12 00:15:00|28573.9|28569.1|28572.9|28568.1|28574.9|28570.1|28554.4|28549.6|274
1602462000000|2020-10-12 00:20:00|28573.4|28568.6|28584.4|28579.6|28585.4|28580.6|28570.9|28566.1|144
1602462300000|2020-10-12 00:25:00|28584.9|28580.1|28585.9|28581.1|28594.4|28589.6|28582.9|28578.1|276
1602462600000|2020-10-12 00:30:00|28585.4|28580.6|28601.4|28596.6|28607.4|28602.6|28581.4|28576.6|335
1602462900000|2020-10-12 00:35:00|28601.9|28597.1|28590.4|28585.6|28601.9|28597.1|28588.4|28583.6|140
1602463200000|2020-10-12 00:40:00|28590.9|28586.1|28589.4|28584.6|28598.4|28593.6|28588.4|28583.6|79
1602463500000|2020-10-12 00:45:00|28588.9|28584.1|28586.4|28581.6|28590.9|28586.1|28579.9|28575.1|195
1602463800000|2020-10-12 00:50:00|28585.9|28581.1|28575.4|28570.6|28591.4|28586.6|28574.9|28570.1|359
1602464100000|2020-10-12 00:55:00|28575.9|28571.1|28582.9|28578.1|28586.4|28581.6|28568.9|28564.1|156
1602464400000|2020-10-12 01:00:00|28581.4|28576.6|28574.9|28570.1|28581.4|28576.6|28567.9|28563.1|172
1602464700000|2020-10-12 01:05:00|28574.4|28569.6|28570.4|28565.6|28577.4|28572.6|28567.9|28563.1|95
1602465000000|2020-10-12 01:10:00|28570.9|28566.1|28573.4|28568.6|28583.4|28578.6|28570.9|28566.1|126
1602465300000|2020-10-12 01:15:00|28573.9|28569.1|28580.9|28576.1|28582.4|28577.6|28563.4|28558.6|434
1602465600000|2020-10-12 01:20:00|28580.4|28575.6|28596.9|28592.1|28600.4|28595.6|28573.4|28568.6|455
1602465900000|2020-10-12 01:25:00|28595.9|28591.1|28581.4|28576.6|28599.4|28594.6|28574.9|28570.1|320
1602466200000|2020-10-12 01:30:00|28580.9|28576.1|28599.4|28594.6|28606.9|28602.1|28569.9|28565.1|508
1602466500000|2020-10-12 01:35:00|28598.9|28594.1|28616.9|28612.1|28617.9|28613.1|28598.4|28593.6|237
1602466800000|2020-10-12 01:40:00|28617.4|28612.6|28618.4|28613.6|28621.4|28616.6|28612.9|28608.1|143
1602467100000|2020-10-12 01:45:00|28617.9|28613.1|28620.4|28615.6|28621.4|28616.6|28615.4|28610.6|157
1602467400000|2020-10-12 01:50:00|28620.9|28616.1|28633.4|28628.6|28637.4|28632.6|28620.9|28616.1|283
1602467700000|2020-10-12 01:55:00|28633.9|28629.1|28638.9|28634.1|28650.4|28645.6|28633.9|28629.1|358
1602468000000|2020-10-12 02:00:00|28639.9|28635.1|28631.9|28627.1|28644.4|28639.6|28628.4|28623.6|301
1602468300000|2020-10-12 02:05:00|28632.4|28627.6|28620.4|28615.6|28633.9|28629.1|28619.4|28614.6|121
1602468600000|2020-10-12 02:10:00|28619.9|28615.1|28621.4|28616.6|28625.9|28621.1|28618.9|28614.1|65
1602468900000|2020-10-12 02:15:00|28621.9|28617.1|28615.4|28610.6|28622.9|28618.1|28614.4|28609.6|186
1602469200000|2020-10-12 02:20:00|28616.4|28611.6|28613.4|28608.6|28617.9|28613.1|28607.9|28603.1|441
1602469500000|2020-10-12 02:25:00|28612.9|28608.1|28619.9|28615.1|28622.4|28617.6|28609.4|28604.6|107
1602469800000|2020-10-12 02:30:00|28619.4|28614.6|28622.4|28617.6|28625.9|28621.1|28616.4|28611.6|127
1602470100000|2020-10-12 02:35:00|28622.9|28618.1|28623.4|28618.6|28627.4|28622.6|28615.4|28610.6|221
1602470400000|2020-10-12 02:40:00|28622.9|28618.1|28621.4|28616.6|28626.9|28622.1|28617.9|28613.1|65
1602470700000|2020-10-12 02:45:00|28622.9|28618.1|28622.4|28617.6|28625.4|28620.6|28616.9|28612.1|93
1602471000000|2020-10-12 02:50:00|28621.9|28617.1|28628.4|28623.6|28629.4|28624.6|28621.4|28616.6|79
1602471300000|2020-10-12 02:55:00|28628.9|28624.1|28628.4|28623.6|28630.9|28626.1|28622.4|28617.6|116
1602471600000|2020-10-12 03:00:00|28628.9|28624.1|28625.4|28620.6|28629.4|28624.6|28624.9|28620.1|56
1602471900000|2020-10-12 03:05:00|28625.9|28621.1|28622.4|28617.6|28627.4|28622.6|28618.4|28613.6|60
1602472200000|2020-10-12 03:10:00|28621.9|28617.1|28623.4|28618.6|28625.4|28620.6|28618.4|28613.6|59
1602472500000|2020-10-12 03:15:00|28623.9|28619.1|28626.4|28621.6|28626.9|28622.1|28619.4|28614.6|56
1602472800000|2020-10-12 03:20:00|28626.9|28622.1|28632.9|28628.1|28638.4|28633.6|28626.9|28622.1|144
1602473100000|2020-10-12 03:25:00|28633.4|28628.6|28629.4|28624.6|28637.9|28633.1|28629.4|28624.6|75
1602473400000|2020-10-12 03:30:00|28629.9|28625.1|28641.4|28636.6|28642.4|28637.6|28628.4|28623.6|119
1602473700000|2020-10-12 03:35:00|28641.9|28637.1|28640.4|28635.6|28642.4|28637.6|28637.9|28633.1|57
1602474000000|2020-10-12 03:40:00|28640.9|28636.1|28642.9|28638.1|28643.9|28639.1|28636.9|28632.1|82
1602474300000|2020-10-12 03:45:00|28642.4|28637.6|28652.9|28648.1|28655.9|28651.1|28642.4|28637.6|143
1602474600000|2020-10-12 03:50:00|28650.9|28646.1|28641.9|28637.1|28651.4|28646.6|28637.9|28633.1|165
1602474900000|2020-10-12 03:55:00|28642.4|28637.6|28637.4|28632.6|28644.9|28640.1|28635.4|28630.6|104
1602475200000|2020-10-12 04:00:00|28637.9|28633.1|28636.4|28631.6|28638.4|28633.6|28633.4|28628.6|47
1602475500000|2020-10-12 04:05:00|28635.9|28631.1|28644.4|28639.6|28644.4|28639.6|28634.4|28629.6|66
1602475800000|2020-10-12 04:10:00|28643.9|28639.1|28645.9|28641.1|28651.4|28646.6|28642.9|28638.1|112
1602476100000|2020-10-12 04:15:00|28646.4|28641.6|28647.4|28642.6|28648.9|28644.1|28644.4|28639.6|45
1602476400000|2020-10-12 04:20:00|28646.9|28642.1|28649.4|28644.6|28651.4|28646.6|28643.9|28639.1|49
1602476700000|2020-10-12 04:25:00|28648.9|28644.1|28645.4|28640.6|28649.9|28645.1|28644.9|28640.1|300
1602477000000|2020-10-12 04:30:00|28645.9|28641.1|28644.4|28639.6|28645.9|28641.1|28640.9|28636.1|165
1602477300000|2020-10-12 04:35:00|28643.9|28639.1|28650.4|28645.6|28653.4|28648.6|28640.9|28636.1|158
1602477600000|2020-10-12 04:40:00|28650.9|28646.1|28653.4|28648.6|28654.4|28649.6|28650.4|28645.6|73
1602477900000|2020-10-12 04:45:00|28653.9|28649.1|28655.9|28651.1|28659.9|28655.1|28652.9|28648.1|72
1602478200000|2020-10-12 04:50:00|28656.4|28651.6|28656.9|28652.1|28660.4|28655.6|28655.4|28650.6|64
1602478500000|2020-10-12 04:55:00|28656.4|28651.6|28651.9|28647.1|28656.9|28652.1|28650.9|28646.1|72
1602478800000|2020-10-12 05:00:00|28651.4|28646.6|28684.4|28679.6|28692.4|28687.6|28646.9|28642.1|753
1602479100000|2020-10-12 05:05:00|28683.9|28679.1|28684.4|28679.6|28690.4|28685.6|28682.4|28677.6|296
1602479400000|2020-10-12 05:10:00|28684.9|28680.1|28697.4|28692.6|28705.4|28700.6|28684.9|28680.1|463
1602479700000|2020-10-12 05:15:00|28697.9|28693.1|28698.9|28694.1|28704.9|28700.1|28693.4|28688.6|274
1602480000000|2020-10-12 05:20:00|28697.4|28692.6|28700.4|28695.6|28700.9|28696.1|28691.4|28686.6|225
1602480300000|2020-10-12 05:25:00|28700.9|28696.1|28696.4|28691.6|28705.9|28701.1|28694.9|28690.1|254
1602480600000|2020-10-12 05:30:00|28696.9|28692.1|28699.9|28695.1|28699.9|28695.1|28689.9|28685.1|248
1602480900000|2020-10-12 05:35:00|28700.4|28695.6|28707.9|28703.1|28707.9|28703.1|28693.4|28688.6|135
1602481200000|2020-10-12 05:40:00|28707.4|28702.6|28707.4|28702.6|28714.4|28709.6|28700.9|28696.1|427
1602481500000|2020-10-12 05:45:00|28707.9|28703.1|28706.4|28701.6|28707.9|28703.1|28699.9|28695.1|112
1602481800000|2020-10-12 05:50:00|28706.9|28702.1|28707.4|28702.6|28710.9|28706.1|28703.4|28698.6|88
1602482100000|2020-10-12 05:55:00|28706.9|28702.1|28708.4|28703.6|28708.9|28704.1|28700.4|28695.6|124
1602482400000|2020-10-12 06:00:00|28707.8|28704.2|28701.8|28698.2|28715.8|28712.2|28698.8|28695.2|479
1602482700000|2020-10-12 06:05:00|28701.3|28697.7|28680.8|28677.2|28701.8|28698.2|28677.3|28673.7|328
1602483000000|2020-10-12 06:10:00|28680.3|28676.7|28672.8|28669.2|28684.8|28681.2|28670.3|28666.7|233
1602483300000|2020-10-12 06:15:00|28673.3|28669.7|28669.3|28665.7|28675.8|28672.2|28667.3|28663.7|198
1602483600000|2020-10-12 06:20:00|28668.8|28665.2|28667.8|28664.2|28673.8|28670.2|28665.3|28661.7|195
1602483900000|2020-10-12 06:25:00|28667.3|28663.7|28666.8|28663.2|28669.3|28665.7|28661.3|28657.7|116
1602484200000|2020-10-12 06:30:00|28667.3|28663.7|28666.8|28663.2|28672.3|28668.7|28663.8|28660.2|147
1602484500000|2020-10-12 06:35:00|28667.3|28663.7|28666.3|28662.7|28675.8|28672.2|28664.8|28661.2|220
1602484800000|2020-10-12 06:40:00|28666.8|28663.2|28667.8|28664.2|28672.8|28669.2|28661.8|28658.2|283
1602485100000|2020-10-12 06:45:00|28667.3|28663.7|28660.8|28657.2|28669.8|28666.2|28654.3|28650.7|307
1602485400000|2020-10-12 06:50:00|28660.3|28656.7|28665.8|28662.2|28666.8|28663.2|28659.3|28655.7|184
1602485700000|2020-10-12 06:55:00|28665.3|28661.7|28650.8|28647.2|28665.3|28661.7|28648.3|28644.7|391
1602486000000|2020-10-12 07:00:00|28651.3|28647.7|28641.8|28638.2|28656.3|28652.7|28639.3|28635.7|763
1602486300000|2020-10-12 07:05:00|28641.3|28637.7|28636.8|28633.2|28643.3|28639.7|28628.3|28624.7|898
1602486600000|2020-10-12 07:10:00|28636.3|28632.7|28630.8|28627.2|28638.8|28635.2|28623.3|28619.7|483
1602486900000|2020-10-12 07:15:00|28630.3|28626.7|28659.8|28656.2|28660.8|28657.2|28624.3|28620.7|473
1602487200000|2020-10-12 07:20:00|28660.3|28656.7|28659.8|28656.2|28666.8|28663.2|28652.3|28648.7|570
1602487500000|2020-10-12 07:25:00|28659.3|28655.7|28651.8|28648.2|28659.8|28656.2|28643.3|28639.7|517
1602487800000|2020-10-12 07:30:00|28652.8|28649.2|28654.3|28650.7|28661.3|28657.7|28641.3|28637.7|286
1602488100000|2020-10-12 07:35:00|28654.8|28651.2|28646.8|28643.2|28659.8|28656.2|28642.3|28638.7|200
1602488400000|2020-10-12 07:40:00|28647.3|28643.7|28641.8|28638.2|28647.3|28643.7|28637.8|28634.2|188
1602488700000|2020-10-12 07:45:00|28641.3|28637.7|28639.3|28635.7|28644.3|28640.7|28633.3|28629.7|341
1602489000000|2020-10-12 07:50:00|28639.8|28636.2|28634.8|28631.2|28650.3|28646.7|28630.3|28626.7|328
1602489300000|2020-10-12 07:55:00|28635.3|28631.7|28645.8|28642.2|28649.3|28645.7|28621.3|28617.7|435
1602489600000|2020-10-12 08:00:00|28645.3|28641.7|28646.3|28642.7|28647.3|28643.7|28633.3|28629.7|344
1602489900000|2020-10-12 08:05:00|28645.8|28642.2|28645.3|28641.7|28652.3|28648.7|28643.3|28639.7|245
1602490200000|2020-10-12 08:10:00|28644.8|28641.2|28641.3|28637.7|28652.8|28649.2|28640.8|28637.2|488
1602490500000|2020-10-12 08:15:00|28641.8|28638.2|28648.8|28645.2|28650.8|28647.2|28635.3|28631.7|958
1602490800000|2020-10-12 08:20:00|28648.3|28644.7|28703.8|28700.2|28704.3|28700.7|28647.3|28643.7|893
1602491100000|2020-10-12 08:25:00|28704.3|28700.7|28679.3|28675.7|28708.8|28705.2|28679.3|28675.7|974
1602491400000|2020-10-12 08:30:00|28679.8|28676.2|28671.3|28667.7|28692.3|28688.7|28671.3|28667.7|954
1602491700000|2020-10-12 08:35:00|28671.8|28668.2|28662.3|28658.7|28677.3|28673.7|28661.3|28657.7|551
1602492000000|2020-10-12 08:40:00|28661.8|28658.2|28638.3|28634.7|28662.3|28658.7|28635.8|28632.2|512
1602492300000|2020-10-12 08:45:00|28637.8|28634.2|28633.3|28629.7|28639.8|28636.2|28630.3|28626.7|455
1602492600000|2020-10-12 08:50:00|28632.8|28629.2|28613.8|28610.2|28632.8|28629.2|28611.3|28607.7|565
1602492900000|2020-10-12 08:55:00|28613.3|28609.7|28594.3|28590.7|28617.8|28614.2|28591.3|28587.7|631
1602493200000|2020-10-12 09:00:00|28593.8|28590.2|28611.8|28608.2|28614.3|28610.7|28589.3|28585.7|646
1602493500000|2020-10-12 09:05:00|28612.3|28608.7|28618.3|28614.7|28619.8|28616.2|28606.3|28602.7|446
1602493800000|2020-10-12 09:10:00|28617.8|28614.2|28634.3|28630.7|28634.8|28631.2|28615.8|28612.2|360
1602494100000|2020-10-12 09:15:00|28633.8|28630.2|28633.8|28630.2|28640.8|28637.2|28630.8|28627.2|314
1602494400000|2020-10-12 09:20:00|28634.3|28630.7|28636.8|28633.2|28640.3|28636.7|28626.3|28622.7|443
1602494700000|2020-10-12 09:25:00|28636.3|28632.7|28630.3|28626.7|28639.8|28636.2|28622.3|28618.7|407
1602495000000|2020-10-12 09:30:00|28629.8|28626.2|28626.3|28622.7|28632.3|28628.7|28610.3|28606.7|385
1602495300000|2020-10-12 09:35:00|28625.8|28622.2|28628.3|28624.7|28630.3|28626.7|28620.3|28616.7|214
1602495600000|2020-10-12 09:40:00|28629.3|28625.7|28616.8|28613.2|28629.3|28625.7|28613.8|28610.2|224
1602495900000|2020-10-12 09:45:00|28617.3|28613.7|28609.3|28605.7|28631.3|28627.7|28607.8|28604.2|264
1602496200000|2020-10-12 09:50:00|28608.8|28605.2|28609.8|28606.2|28618.8|28615.2|28604.8|28601.2|401
1602496500000|2020-10-12 09:55:00|28609.3|28605.7|28608.3|28604.7|28615.3|28611.7|28605.3|28601.7|229
1602496800000|2020-10-12 10:00:00|28608.8|28605.2|28608.3|28604.7|28616.3|28612.7|28605.3|28601.7|245
1602497100000|2020-10-12 10:05:00|28609.8|28606.2|28605.8|28602.2|28612.8|28609.2|28604.8|28601.2|214
1602497400000|2020-10-12 10:10:00|28605.3|28601.7|28619.8|28616.2|28621.8|28618.2|28603.3|28599.7|290
1602497700000|2020-10-12 10:15:00|28620.3|28616.7|28614.8|28611.2|28620.3|28616.7|28608.3|28604.7|203
1602498000000|2020-10-12 10:20:00|28614.3|28610.7|28617.3|28613.7|28619.3|28615.7|28602.8|28599.2|275
1602498300000|2020-10-12 10:25:00|28618.8|28615.2|28621.3|28617.7|28626.3|28622.7|28615.3|28611.7|179
1602498600000|2020-10-12 10:30:00|28620.8|28617.2|28621.3|28617.7|28624.3|28620.7|28613.3|28609.7|228
1602498900000|2020-10-12 10:35:00|28620.8|28617.2|28621.8|28618.2|28627.3|28623.7|28611.8|28608.2|221
1602499200000|2020-10-12 10:40:00|28622.3|28618.7|28625.8|28622.2|28632.3|28628.7|28619.8|28616.2|318
1602499500000|2020-10-12 10:45:00|28626.3|28622.7|28622.8|28619.2|28628.3|28624.7|28618.3|28614.7|153
1602499800000|2020-10-12 10:50:00|28622.3|28618.7|28641.3|28637.7|28641.8|28638.2|28620.8|28617.2|309
1602500100000|2020-10-12 10:55:00|28640.8|28637.2|28654.8|28651.2|28655.8|28652.2|28639.8|28636.2|825
1602500400000|2020-10-12 11:00:00|28655.3|28651.7|28637.8|28634.2|28659.3|28655.7|28635.3|28631.7|600
1602500700000|2020-10-12 11:05:00|28637.3|28633.7|28629.3|28625.7|28644.3|28640.7|28627.3|28623.7|240
1602501000000|2020-10-12 11:10:00|28628.8|28625.2|28629.8|28626.2|28633.8|28630.2|28626.8|28623.2|134
1602501300000|2020-10-12 11:15:00|28630.3|28626.7|28630.8|28627.2|28642.3|28638.7|28629.3|28625.7|250
1602501600000|2020-10-12 11:20:00|28630.3|28626.7|28630.8|28627.2|28633.3|28629.7|28622.3|28618.7|260
1602501900000|2020-10-12 11:25:00|28630.3|28626.7|28637.3|28633.7|28637.8|28634.2|28630.3|28626.7|331
1602502200000|2020-10-12 11:30:00|28637.8|28634.2|28645.3|28641.7|28651.8|28648.2|28637.8|28634.2|637
1602502500000|2020-10-12 11:35:00|28645.8|28642.2|28642.3|28638.7|28654.8|28651.2|28632.8|28629.2|631
1602502800000|2020-10-12 11:40:00|28641.8|28638.2|28649.8|28646.2|28664.3|28660.7|28640.3|28636.7|730
1602503100000|2020-10-12 11:45:00|28650.3|28646.7|28656.8|28653.2|28660.3|28656.7|28647.3|28643.7|304
1602503400000|2020-10-12 11:50:00|28656.3|28652.7|28651.3|28647.7|28662.3|28658.7|28650.8|28647.2|390
1602503700000|2020-10-12 11:55:00|28650.8|28647.2|28646.3|28642.7|28651.8|28648.2|28641.8|28638.2|411
1602504000000|2020-10-12 12:00:00|28648.3|28644.7|28665.8|28662.2|28667.8|28664.2|28643.8|28640.2|716
1602504300000|2020-10-12 12:05:00|28666.3|28662.7|28664.3|28660.7|28667.8|28664.2|28659.3|28655.7|295
1602504600000|2020-10-12 12:10:00|28664.8|28661.2|28678.8|28675.2|28687.3|28683.7|28656.3|28652.7|688
1602504900000|2020-10-12 12:15:00|28681.3|28677.7|28687.3|28683.7|28696.3|28692.7|28676.3|28672.7|1008
1602505200000|2020-10-12 12:20:00|28688.3|28684.7|28698.3|28694.7|28698.3|28694.7|28681.3|28677.7|582
1602505500000|2020-10-12 12:25:00|28697.8|28694.2|28685.8|28682.2|28702.3|28698.7|28684.3|28680.7|770
1602505800000|2020-10-12 12:30:00|28686.3|28682.7|28702.8|28699.2|28703.8|28700.2|28683.3|28679.7|579
1602506100000|2020-10-12 12:35:00|28702.3|28698.7|28707.8|28704.2|28713.3|28709.7|28701.8|28698.2|642
1602506400000|2020-10-12 12:40:00|28707.3|28703.7|28707.8|28704.2|28719.3|28715.7|28704.8|28701.2|584
1602506700000|2020-10-12 12:45:00|28708.3|28704.7|28705.3|28701.7|28709.3|28705.7|28695.8|28692.2|527
1602507000000|2020-10-12 12:50:00|28704.8|28701.2|28697.3|28693.7|28708.3|28704.7|28693.3|28689.7|446
1602507300000|2020-10-12 12:55:00|28698.3|28694.7|28689.3|28685.7|28699.3|28695.7|28688.3|28684.7|408
1602507600000|2020-10-12 13:00:00|28688.8|28685.2|28684.8|28681.2|28689.3|28685.7|28676.8|28673.2|436
1602507900000|2020-10-12 13:05:00|28685.3|28681.7|28695.3|28691.7|28695.8|28692.2|28682.8|28679.2|428
1602508200000|2020-10-12 13:10:00|28694.8|28691.2|28696.3|28692.7|28703.3|28699.7|28692.3|28688.7|395
1602508500000|2020-10-12 13:15:00|28697.3|28693.7|28708.3|28704.7|28708.3|28704.7|28692.3|28688.7|496
1602508800000|2020-10-12 13:20:00|28707.8|28704.2|28695.8|28692.2|28708.3|28704.7|28693.3|28689.7|516
1602509100000|2020-10-12 13:25:00|28696.3|28692.7|28686.3|28682.7|28702.3|28698.7|28682.3|28678.7|827
1602509400000|2020-10-12 13:30:00|28685.7|28683.3|28675.7|28673.3|28703.2|28700.8|28659.2|28656.8|5185
1602509700000|2020-10-12 13:35:00|28675.2|28672.8|28714.2|28711.8|28720.2|28717.8|28673.2|28670.8|3558
1602510000000|2020-10-12 13:40:00|28714.7|28712.3|28699.2|28696.8|28720.7|28718.3|28697.7|28695.3|2834
1602510300000|2020-10-12 13:45:00|28698.7|28696.3|28709.7|28707.3|28716.2|28713.8|28694.7|28692.3|2405
1602510600000|2020-10-12 13:50:00|28709.2|28706.8|28719.7|28717.3|28731.2|28728.8|28707.7|28705.3|2671
1602510900000|2020-10-12 13:55:00|28719.2|28716.8|28724.7|28722.3|28726.7|28724.3|28711.7|28709.3|1781
1602511200000|2020-10-12 14:00:00|28725.7|28723.3|28742.7|28740.3|28747.7|28745.3|28717.7|28715.3|2292
1602511500000|2020-10-12 14:05:00|28742.2|28739.8|28750.7|28748.3|28757.2|28754.8|28740.7|28738.3|1873
1602511800000|2020-10-12 14:10:00|28751.2|28748.8|28764.2|28761.8|28771.7|28769.3|28748.7|28746.3|1867
1602512100000|2020-10-12 14:15:00|28765.2|28762.8|28758.2|28755.8|28777.2|28774.8|28749.2|28746.8|1706
1602512400000|2020-10-12 14:20:00|28757.7|28755.3|28758.7|28756.3|28760.7|28758.3|28744.2|28741.8|3009
1602512700000|2020-10-12 14:25:00|28759.2|28756.8|28779.2|28776.8|28795.2|28792.8|28758.2|28755.8|1603
1602513000000|2020-10-12 14:30:00|28778.7|28776.3|28777.2|28774.8|28790.7|28788.3|28767.7|28765.3|1377
1602513300000|2020-10-12 14:35:00|28776.7|28774.3|28763.2|28760.8|28791.7|28789.3|28760.7|28758.3|1450
1602513600000|2020-10-12 14:40:00|28763.7|28761.3|28764.2|28761.8|28772.7|28770.3|28757.7|28755.3|841
1602513900000|2020-10-12 14:45:00|28763.7|28761.3|28773.7|28771.3|28774.7|28772.3|28758.7|28756.3|800
1602514200000|2020-10-12 14:50:00|28773.2|28770.8|28804.2|28801.8|28811.7|28809.3|28772.7|28770.3|1446
1602514500000|2020-10-12 14:55:00|28803.7|28801.3|28780.7|28778.3|28813.2|28810.8|28771.7|28769.3|1498
1602514800000|2020-10-12 15:00:00|28781.2|28778.8|28817.7|28815.3|28818.2|28815.8|28780.7|28778.3|1595
1602515100000|2020-10-12 15:05:00|28818.2|28815.8|28842.2|28839.8|28846.7|28844.3|28813.7|28811.3|1802
1602515400000|2020-10-12 15:10:00|28841.7|28839.3|28849.7|28847.3|28852.2|28849.8|28835.7|28833.3|1673
1602515700000|2020-10-12 15:15:00|28850.2|28847.8|28855.7|28853.3|28881.2|28878.8|28847.7|28845.3|2090
1602516000000|2020-10-12 15:20:00|28856.2|28853.8|28863.7|28861.3|28870.2|28867.8|28856.2|28853.8|1763
1602516300000|2020-10-12 15:25:00|28864.2|28861.8|28857.7|28855.3|28878.2|28875.8|28857.7|28855.3|908
1602516600000|2020-10-12 15:30:00|28858.2|28855.8|28869.7|28867.3|28871.7|28869.3|28848.7|28846.3|1383
1602516900000|2020-10-12 15:35:00|28869.2|28866.8|28865.7|28863.3|28874.7|28872.3|28859.2|28856.8|1116
1602517200000|2020-10-12 15:40:00|28867.2|28864.8|28855.2|28852.8|28871.2|28868.8|28852.7|28850.3|973
1602517500000|2020-10-12 15:45:00|28854.7|28852.3|28831.7|28829.3|28859.7|28857.3|28829.7|28827.3|1573
1602517800000|2020-10-12 15:50:00|28832.2|28829.8|28826.2|28823.8|28842.2|28839.8|28822.7|28820.3|849
1602518100000|2020-10-12 15:55:00|28825.7|28823.3|28837.2|28834.8|28838.7|28836.3|28822.7|28820.3|811
1602518400000|2020-10-12 16:00:00|28837.7|28835.3|28820.7|28818.3|28842.2|28839.8|28817.7|28815.3|873
1602518700000|2020-10-12 16:05:00|28819.2|28816.8|28823.2|28820.8|28829.2|28826.8|28817.2|28814.8|592
1602519000000|2020-10-12 16:10:00|28823.7|28821.3|28842.7|28840.3|28848.7|28846.3|28822.7|28820.3|1024
1602519300000|2020-10-12 16:15:00|28842.2|28839.8|28858.2|28855.8|28858.7|28856.3|28838.7|28836.3|823
1602519600000|2020-10-12 16:20:00|28857.7|28855.3|28879.7|28877.3|28883.2|28880.8|28857.7|28855.3|1072
1602519900000|2020-10-12 16:25:00|28879.2|28876.8|28896.2|28893.8|28904.7|28902.3|28875.7|28873.3|1461
1602520200000|2020-10-12 16:30:00|28895.7|28893.3|28899.2|28896.8|28907.7|28905.3|28890.7|28888.3|1436
1602520500000|2020-10-12 16:35:00|28899.7|28897.3|28904.7|28902.3|28907.7|28905.3|28890.7|28888.3|784
1602520800000|2020-10-12 16:40:00|28902.8|28900.4|28898.8|28896.4|28919.3|28916.9|28892.8|28890.4|1335
1602521100000|2020-10-12 16:45:00|28897.8|28895.4|28904.3|28901.9|28904.8|28902.4|28889.8|28887.4|925
1602521400000|2020-10-12 16:50:00|28904.8|28902.4|28895.8|28893.4|28911.8|28909.4|28875.8|28873.4|1602
1602521700000|2020-10-12 16:55:00|28895.3|28892.9|28889.3|28886.9|28896.8|28894.4|28882.3|28879.9|674
1602522000000|2020-10-12 17:00:00|28889.8|28887.4|28887.3|28884.9|28893.3|28890.9|28882.3|28879.9|731
1602522300000|2020-10-12 17:05:00|28886.8|28884.4|28874.3|28871.9|28888.3|28885.9|28870.3|28867.9|748
1602522600000|2020-10-12 17:10:00|28873.8|28871.4|28889.3|28886.9|28890.8|28888.4|28873.3|28870.9|563
1602522900000|2020-10-12 17:15:00|28889.8|28887.4|28926.3|28923.9|28926.8|28924.4|28889.8|28887.4|1170
1602523200000|2020-10-12 17:20:00|28925.8|28923.4|28941.8|28939.4|28944.3|28941.9|28921.3|28918.9|992
1602523500000|2020-10-12 17:25:00|28940.8|28938.4|28936.8|28934.4|28949.8|28947.4|28928.8|28926.4|1069
1602523800000|2020-10-12 17:30:00|28937.8|28935.4|28937.3|28934.9|28959.3|28956.9|28930.8|28928.4|1461
1602524100000|2020-10-12 17:35:00|28936.8|28934.4|28912.8|28910.4|28938.8|28936.4|28900.8|28898.4|1290
1602524400000|2020-10-12 17:40:00|28912.3|28909.9|28909.3|28906.9|28917.3|28914.9|28897.3|28894.9|825
1602524700000|2020-10-12 17:45:00|28909.8|28907.4|28901.3|28898.9|28916.3|28913.9|28888.3|28885.9|1041
1602525000000|2020-10-12 17:50:00|28901.8|28899.4|28903.3|28900.9|28910.8|28908.4|28889.8|28887.4|745
1602525300000|2020-10-12 17:55:00|28903.8|28901.4|28901.3|28898.9|28913.8|28911.4|28895.8|28893.4|545
1602525600000|2020-10-12 18:00:00|28901.8|28899.4|28903.8|28901.4|28928.8|28926.4|28899.3|28896.9|1141
1602525900000|2020-10-12 18:05:00|28904.3|28901.9|28915.3|28912.9|28918.8|28916.4|28900.8|28898.4|677
1602526200000|2020-10-12 18:10:00|28914.8|28912.4|28899.3|28896.9|28914.8|28912.4|28895.8|28893.4|609
1602526500000|2020-10-12 18:15:00|28899.8|28897.4|28897.8|28895.4|28903.8|28901.4|28885.8|28883.4|677
1602526800000|2020-10-12 18:20:00|28898.3|28895.9|28895.8|28893.4|28907.3|28904.9|28879.8|28877.4|974
1602527100000|2020-10-12 18:25:00|28895.3|28892.9|28910.8|28908.4|28912.3|28909.9|28892.8|28890.4|1475
1602527400000|2020-10-12 18:30:00|28911.8|28909.4|28897.8|28895.4|28920.8|28918.4|28897.3|28894.9|1064
1602527700000|2020-10-12 18:35:00|28897.3|28894.9|28899.3|28896.9|28908.3|28905.9|28882.8|28880.4|916
1602528000000|2020-10-12 18:40:00|28899.8|28897.4|28891.8|28889.4|28902.8|28900.4|28870.8|28868.4|983
1602528300000|2020-10-12 18:45:00|28892.3|28889.9|28881.8|28879.4|28900.8|28898.4|28869.8|28867.4|951
1602528600000|2020-10-12 18:50:00|28881.3|28878.9|28884.3|28881.9|28889.8|28887.4|28871.8|28869.4|742
1602528900000|2020-10-12 18:55:00|28884.8|28882.4|28894.8|28892.4|28897.3|28894.9|28879.3|28876.9|795
1602529200000|2020-10-12 19:00:00|28895.3|28892.9|28894.8|28892.4|28908.8|28906.4|28879.3|28876.9|1209
1602529500000|2020-10-12 19:05:00|28893.8|28891.4|28887.3|28884.9|28902.3|28899.9|28882.3|28879.9|919
1602529800000|2020-10-12 19:10:00|28886.8|28884.4|28863.8|28861.4|28893.3|28890.9|28851.8|28849.4|1773
1602530100000|2020-10-12 19:15:00|28865.3|28862.9|28884.8|28882.4|28889.8|28887.4|28862.8|28860.4|1042
1602530400000|2020-10-12 19:20:00|28885.6|28883.2|28901.6|28899.2|28902.6|28900.2|28884.1|28881.7|764
1602530700000|2020-10-12 19:25:00|28902.1|28899.7|28905.1|28902.7|28907.1|28904.7|28886.1|28883.7|834
1602531000000|2020-10-12 19:30:00|28904.6|28902.2|28879.6|28877.2|28907.1|28904.7|28873.1|28870.7|1001
1602531300000|2020-10-12 19:35:00|28879.1|28876.7|28875.1|28872.7|28886.6|28884.2|28871.6|28869.2|880
1602531600000|2020-10-12 19:40:00|28875.6|28873.2|28873.1|28870.7|28886.1|28883.7|28867.1|28864.7|1167
1602531900000|2020-10-12 19:45:00|28873.6|28871.2|28838.6|28836.2|28882.1|28879.7|28835.1|28832.7|1764
1602532200000|2020-10-12 19:50:00|28839.1|28836.7|28848.1|28845.7|28862.6|28860.2|28825.1|28822.7|3371
1602532500000|2020-10-12 19:55:00|28849.6|28847.2|28838.6|28836.2|28873.1|28870.7|28836.1|28833.7|4503
1602532800000|2020-10-12 20:00:00|28839.8|28835|28863.8|28859|28867.8|28863|28830.8|28826|2178
1602533100000|2020-10-12 20:05:00|28864.3|28859.5|28876.8|28872|28876.8|28872|28847.8|28843|1169
1602533400000|2020-10-12 20:10:00|28876.3|28871.5|28929.1|28919.3|28933.3|28928.5|28869.8|28865|1457
1602533700000|2020-10-12 20:15:00|28927.6|28917.8|28917.8|28908|28929.3|28919.5|28917.8|28908|2
1602534000000|2020-10-12 20:20:00|28918|28908.2|28912.4|28902.6|28918.7|28908.9|28912.4|28902.6|0
1602534300000|2020-10-12 20:25:00|28912.6|28902.8|28913.4|28903.6|28913.7|28903.9|28911.1|28901.3|0
1602534600000|2020-10-12 20:30:00|28914.8|28905|28930.3|28925.5|28939.3|28934.5|28914.8|28905|442
1602534900000|2020-10-12 20:35:00|28928.3|28923.5|28928.3|28923.5|28929.3|28924.5|28916.3|28911.5|191
1602535200000|2020-10-12 20:40:00|28929.3|28924.5|28926.3|28921.5|28932.3|28927.5|28923.3|28918.5|140
1602535500000|2020-10-12 20:45:00|28928.3|28923.5|28918.3|28913.5|28929.3|28924.5|28912.3|28907.5|241
1602535800000|2020-10-12 20:50:00|28919.3|28914.5|28918.3|28913.5|28920.3|28915.5|28909.3|28904.5|140
1602536100000|2020-10-12 20:55:00|28919.3|28914.5|28913.7|28903.9|28919.3|28914.5|28910.3|28903.9|114
1602536400000|2020-10-12 21:00:00|28913.8|28904|28914.4|28904.6|28915.2|28905.4|28913.5|28903.7|0
1602536700000|2020-10-12 21:05:00|28914|28904.2|28913.2|28903.4|28914|28904.2|28910.5|28900.7|0
1602537000000|2020-10-12 21:10:00|28914.1|28904.3|28913.4|28903.6|28915.9|28906.1|28913.3|28903.5|0
1602537300000|2020-10-12 21:15:00|28914|28904.2|28913.1|28903.3|28914|28904.2|28912.4|28902.6|0
1602537600000|2020-10-12 21:20:00|28913.7|28903.9|28914.1|28904.3|28914.1|28904.3|28913.7|28903.9|0
1602537900000|2020-10-12 21:25:00|28914|28904.2|28913|28903.2|28914.1|28904.3|28912.8|28903|0
1602538200000|2020-10-12 21:30:00|28913.3|28903.5|28913.2|28903.4|28914.4|28904.6|28912.4|28902.6|0
1602538500000|2020-10-12 21:35:00|28912.8|28903|28912.6|28902.8|28913.1|28903.3|28911.2|28901.4|0
1602538800000|2020-10-12 21:40:00|28909.9|28900.1|28911.3|28901.5|28912.8|28903|28909.2|28899.4|0
1602539100000|2020-10-12 21:45:00|28910.9|28901.1|28918.3|28908.5|28919.9|28910.1|28910.9|28901.1|0
1602539400000|2020-10-12 21:50:00|28918.7|28908.9|28923.6|28913.8|28923.6|28913.8|28918.7|28908.9|0
1602539700000|2020-10-12 21:55:00|28924.1|28914.3|28929.3|28919.5|28936.2|28926.4|28923.8|28914|0
1602540000000|2020-10-12 22:00:00|28922.3|28917.5|28934.3|28929.5|28935.3|28930.5|28912.3|28907.5|219
1602540300000|2020-10-12 22:05:00|28932.8|28928|28925.3|28920.5|28936.3|28931.5|28924.8|28920|87
1602540600000|2020-10-12 22:10:00|28926.3|28921.5|28926.8|28922|28934.8|28930|28923.3|28918.5|59
1602540900000|2020-10-12 22:15:00|28926.3|28921.5|28926.3|28921.5|28930.3|28925.5|28924.8|28920|64
1602541200000|2020-10-12 22:20:00|28925.3|28920.5|28926.3|28921.5|28928.3|28923.5|28924.8|28920|27
1602541500000|2020-10-12 22:25:00|28925.8|28921|28916.3|28911.5|28925.8|28921|28912.3|28907.5|95
1602541800000|2020-10-12 22:30:00|28915.8|28911|28900.3|28895.5|28917.8|28913|28893.8|28889|306
1602542100000|2020-10-12 22:35:00|28901.8|28897|28912.3|28907.5|28912.3|28907.5|28900.8|28896|90
1602542400000|2020-10-12 22:40:00|28911.8|28907|28908.3|28903.5|28912.3|28907.5|28906.8|28902|74
1602542700000|2020-10-12 22:45:00|28908.8|28904|28906.8|28902|28915.3|28910.5|28906.8|28902|45
1602543000000|2020-10-12 22:50:00|28907.3|28902.5|28909.3|28904.5|28912.3|28907.5|28907.3|28902.5|33
1602543300000|2020-10-12 22:55:00|28908.8|28904|28899.3|28894.5|28909.8|28905|28894.8|28890|74
1602543600000|2020-10-12 23:00:00|28900.3|28895.5|28914.3|28909.5|28919.3|28914.5|28900.3|28895.5|118
1602543900000|2020-10-12 23:05:00|28914.8|28910|28911.3|28906.5|28914.8|28910|28906.3|28901.5|49
1602544200000|2020-10-12 23:10:00|28911.8|28907|28919.3|28914.5|28919.8|28915|28909.3|28904.5|74
1602544500000|2020-10-12 23:15:00|28919.8|28915|28909.8|28905|28920.3|28915.5|28909.3|28904.5|77
1602544800000|2020-10-12 23:20:00|28909.3|28904.5|28909.3|28904.5|28910.8|28906|28907.3|28902.5|38
1602545100000|2020-10-12 23:25:00|28908.8|28904|28895.3|28890.5|28910.3|28905.5|28892.8|28888|121
1602545400000|2020-10-12 23:30:00|28894.8|28890|28892.8|28888|28901.3|28896.5|28890.8|28886|125
1602545700000|2020-10-12 23:35:00|28892.3|28887.5|28888.3|28883.5|28897.3|28892.5|28883.8|28879|114
1602546000000|2020-10-12 23:40:00|28888.8|28884|28896.3|28891.5|28896.8|28892|28884.3|28879.5|74
1602546300000|2020-10-12 23:45:00|28896.8|28892|28898.3|28893.5|28902.8|28898|28893.3|28888.5|84
1602546600000|2020-10-12 23:50:00|28898.8|28894|28902.3|28897.5|28905.8|28901|28897.3|28892.5|65
1602546900000|2020-10-12 23:55:00|28902.8|28898|28899.3|28894.5|28908.3|28903.5|28899.3|28894.5|47
1602547200000|2020-10-13 00:00:00|28898.8|28894|28875.8|28871|28908.3|28903.5|28872.8|28868|413
1602547500000|2020-10-13 00:05:00|28875.3|28870.5|28854.3|28849.5|28882.8|28878|28852.3|28847.5|388
1602547800000|2020-10-13 00:10:00|28854.8|28850|28840.3|28835.5|28867.3|28862.5|28839.3|28834.5|520
1602548100000|2020-10-13 00:15:00|28840.8|28836|28838.3|28833.5|28848.3|28843.5|28825.8|28821|495
1602548400000|2020-10-13 00:20:00|28838.8|28834|28847.3|28842.5|28848.8|28844|28829.8|28825|242
1602548700000|2020-10-13 00:25:00|28847.8|28843|28845.3|28840.5|28850.3|28845.5|28834.3|28829.5|178
1602549000000|2020-10-13 00:30:00|28844.8|28840|28810.3|28805.5|28846.8|28842|28807.8|28803|839
1602549300000|2020-10-13 00:35:00|28809.8|28805|28830.3|28825.5|28835.3|28830.5|28785.3|28780.5|1206
1602549600000|2020-10-13 00:40:00|28829.3|28824.5|28813.8|28809|28830.8|28826|28803.3|28798.5|512
1602549900000|2020-10-13 00:45:00|28814.3|28809.5|28814.3|28809.5|28819.3|28814.5|28799.3|28794.5|339
1602550200000|2020-10-13 00:50:00|28814.8|28810|28813.3|28808.5|28823.3|28818.5|28806.3|28801.5|182
1602550500000|2020-10-13 00:55:00|28813.8|28809|28821.3|28816.5|28826.3|28821.5|28809.3|28804.5|159
1602550800000|2020-10-13 01:00:00|28820.8|28816|28804.3|28799.5|28826.8|28822|28803.3|28798.5|302
1602551100000|2020-10-13 01:05:00|28803.8|28799|28800.3|28795.5|28812.3|28807.5|28797.3|28792.5|196
1602551400000|2020-10-13 01:10:00|28800.8|28796|28804.8|28800|28806.3|28801.5|28788.3|28783.5|306
1602551700000|2020-10-13 01:15:00|28805.3|28800.5|28828.3|28823.5|28837.3|28832.5|28805.3|28800.5|414
1602552000000|2020-10-13 01:20:00|28827.8|28823|28823.3|28818.5|28828.3|28823.5|28814.8|28810|165
1602552300000|2020-10-13 01:25:00|28822.8|28818|28818.3|28813.5|28824.8|28820|28817.3|28812.5|123
1602552600000|2020-10-13 01:30:00|28817.8|28813|28818.3|28813.5|28821.8|28817|28809.3|28804.5|164
1602552900000|2020-10-13 01:35:00|28817.8|28813|28808.3|28803.5|28824.3|28819.5|28805.8|28801|131
1602553200000|2020-10-13 01:40:00|28808.8|28804|28800.3|28795.5|28809.3|28804.5|28796.8|28792|97
1602553500000|2020-10-13 01:45:00|28799.8|28795|28803.3|28798.5|28803.8|28799|28773.8|28769|465
1602553800000|2020-10-13 01:50:00|28802.8|28798|28807.3|28802.5|28810.3|28805.5|28798.8|28794|201
1602554100000|2020-10-13 01:55:00|28807.8|28803|28799.3|28794.5|28811.3|28806.5|28793.8|28789|165
1602554400000|2020-10-13 02:00:00|28799.8|28795|28798.3|28793.5|28807.8|28803|28797.3|28792.5|160
1602554700000|2020-10-13 02:05:00|28798.8|28794|28794.3|28789.5|28799.3|28794.5|28783.8|28779|208
1602555000000|2020-10-13 02:10:00|28794.8|28790|28798.3|28793.5|28799.3|28794.5|28790.8|28786|146
1602555300000|2020-10-13 02:15:00|28798.8|28794|28790.8|28786|28800.3|28795.5|28786.8|28782|110
1602555600000|2020-10-13 02:20:00|28791.3|28786.5|28784.3|28779.5|28795.3|28790.5|28783.8|28779|117
1602555900000|2020-10-13 02:25:00|28783.8|28779|28784.8|28780|28784.8|28780|28766.3|28761.5|436
1602556200000|2020-10-13 02:30:00|28784.3|28779.5|28788.8|28784|28790.3|28785.5|28778.3|28773.5|147
1602556500000|2020-10-13 02:35:00|28789.3|28784.5|28800.8|28796|28803.8|28799|28789.3|28784.5|259
1602556800000|2020-10-13 02:40:00|28800.3|28795.5|28803.3|28798.5|28806.8|28802|28799.8|28795|97
1602557100000|2020-10-13 02:45:00|28803.8|28799|28806.3|28801.5|28807.3|28802.5|28800.3|28795.5|67
1602557400000|2020-10-13 02:50:00|28806.8|28802|28815.3|28810.5|28816.3|28811.5|28805.3|28800.5|100
1602557700000|2020-10-13 02:55:00|28815.8|28811|28819.3|28814.5|28819.8|28815|28809.3|28804.5|72
1602558000000|2020-10-13 03:00:00|28818.8|28814|28817.3|28812.5|28822.3|28817.5|28811.8|28807|84
1602558300000|2020-10-13 03:05:00|28817.8|28813|28803.3|28798.5|28819.3|28814.5|28801.3|28796.5|87
1602558600000|2020-10-13 03:10:00|28802.8|28798|28809.3|28804.5|28814.3|28809.5|28802.3|28797.5|93
1602558900000|2020-10-13 03:15:00|28809.8|28805|28807.8|28803|28813.8|28809|28806.8|28802|59
1602559200000|2020-10-13 03:20:00|28808.3|28803.5|28807.3|28802.5|28810.8|28806|28797.8|28793|124
1602559500000|2020-10-13 03:25:00|28806.8|28802|28814.3|28809.5|28816.8|28812|28806.8|28802|74
1602559800000|2020-10-13 03:30:00|28813.8|28809|28827.3|28822.5|28834.3|28829.5|28813.8|28809|400
1602560100000|2020-10-13 03:35:00|28827.8|28823|28831.3|28826.5|28833.8|28829|28824.3|28819.5|121
1602560400000|2020-10-13 03:40:00|28831.8|28827|28822.8|28818|28831.8|28827|28822.3|28817.5|70
1602560700000|2020-10-13 03:45:00|28823.3|28818.5|28812.8|28808|28823.8|28819|28811.8|28807|125
1602561000000|2020-10-13 03:50:00|28813.8|28809|28811.3|28806.5|28815.8|28811|28810.8|28806|53
1602561300000|2020-10-13 03:55:00|28811.8|28807|28820.3|28815.5|28820.8|28816|28811.8|28807|79
1602561600000|2020-10-13 04:00:00|28820.8|28816|28815.3|28810.5|28822.3|28817.5|28813.3|28808.5|97
1602561900000|2020-10-13 04:05:00|28815.8|28811|28801.8|28797|28816.8|28812|28799.8|28795|103
1602562200000|2020-10-13 04:10:00|28801.3|28796.5|28813.3|28808.5|28813.8|28809|28801.3|28796.5|95
1602562500000|2020-10-13 04:15:00|28813.8|28809|28809.3|28804.5|28813.8|28809|28804.8|28800|49
1602562800000|2020-10-13 04:20:00|28809.8|28805|28802.8|28798|28810.8|28806|28802.3|28797.5|49
1602563100000|2020-10-13 04:25:00|28803.3|28798.5|28819.3|28814.5|28825.3|28820.5|28803.3|28798.5|127
1602563400000|2020-10-13 04:30:00|28818.8|28814|28818.8|28814|28826.8|28822|28808.3|28803.5|153
1602563700000|2020-10-13 04:35:00|28819.3|28814.5|28817.3|28812.5|28820.8|28816|28815.3|28810.5|68
1602564000000|2020-10-13 04:40:00|28817.8|28813|28814.3|28809.5|28820.8|28816|28811.8|28807|56
1602564300000|2020-10-13 04:45:00|28813.8|28809|28812.8|28808|28816.3|28811.5|28811.3|28806.5|53
1602564600000|2020-10-13 04:50:00|28812.3|28807.5|28818.3|28813.5|28818.3|28813.5|28810.8|28806|42
1602564900000|2020-10-13 04:55:00|28817.8|28813|28821.3|28816.5|28825.3|28820.5|28817.3|28812.5|72
1602565200000|2020-10-13 05:00:00|28820.8|28816|28829.3|28824.5|28834.3|28829.5|28820.8|28816|276
1602565500000|2020-10-13 05:05:00|28829.8|28825|28833.3|28828.5|28840.3|28835.5|28822.3|28817.5|335
1602565800000|2020-10-13 05:10:00|28833.8|28829|28846.8|28842|28848.8|28844|28829.8|28825|400
1602566100000|2020-10-13 05:15:00|28847.3|28842.5|28856.8|28852|28859.8|28855|28843.8|28839|373
1602566400000|2020-10-13 05:20:00|28857.3|28852.5|28873.3|28868.5|28882.8|28878|28856.8|28852|747
1602566700000|2020-10-13 05:25:00|28874.3|28869.5|28893.8|28889|28897.3|28892.5|28872.3|28867.5|406
1602567000000|2020-10-13 05:30:00|28894.3|28889.5|28868.3|28863.5|28897.8|28893|28866.8|28862|368
1602567300000|2020-10-13 05:35:00|28868.8|28864|28885.3|28880.5|28893.8|28889|28868.8|28864|227
1602567600000|2020-10-13 05:40:00|28884.8|28880|28889.3|28884.5|28900.8|28896|28881.8|28877|243
1602567900000|2020-10-13 05:45:00|28888.8|28884|28870.3|28865.5|28889.8|28885|28866.8|28862|212
1602568200000|2020-10-13 05:50:00|28868.8|28864|28863.8|28859|28871.3|28866.5|28863.8|28859|315
1602568500000|2020-10-13 05:55:00|28864.3|28859.5|28879.3|28874.5|28880.8|28876|28862.8|28858|160
1602568800000|2020-10-13 06:00:00|28878.7|28875.1|28857.7|28854.1|28884.7|28881.1|28852.2|28848.6|410
1602569100000|2020-10-13 06:05:00|28857.2|28853.6|28859.7|28856.1|28863.7|28860.1|28851.2|28847.6|229
1602569400000|2020-10-13 06:10:00|28861.7|28858.1|28865.2|28861.6|28869.7|28866.1|28853.7|28850.1|130
1602569700000|2020-10-13 06:15:00|28864.2|28860.6|28885.2|28881.6|28885.7|28882.1|28858.2|28854.6|285
1602570000000|2020-10-13 06:20:00|28884.7|28881.1|28864.7|28861.1|28886.7|28883.1|28864.2|28860.6|348
1602570300000|2020-10-13 06:25:00|28864.2|28860.6|28863.7|28860.1|28876.7|28873.1|28863.2|28859.6|183
1602570600000|2020-10-13 06:30:00|28863.2|28859.6|28848.7|28845.1|28865.2|28861.6|28847.2|28843.6|419
1602570900000|2020-10-13 06:35:00|28849.2|28845.6|28807.2|28803.6|28852.7|28849.1|28781.7|28778.1|1456
1602571200000|2020-10-13 06:40:00|28806.7|28803.1|28815.7|28812.1|28819.2|28815.6|28802.7|28799.1|631
1602571500000|2020-10-13 06:45:00|28816.2|28812.6|28797.7|28794.1|28817.7|28814.1|28790.7|28787.1|609
1602571800000|2020-10-13 06:50:00|28798.2|28794.6|28809.7|28806.1|28811.7|28808.1|28797.7|28794.1|413
1602572100000|2020-10-13 06:55:00|28809.2|28805.6|28802.7|28799.1|28812.7|28809.1|28801.2|28797.6|242
1602572400000|2020-10-13 07:00:00|28802.2|28798.6|28795.7|28792.1|28808.7|28805.1|28775.2|28771.6|903
1602572700000|2020-10-13 07:05:00|28795.2|28791.6|28789.2|28785.6|28800.2|28796.6|28772.7|28769.1|701
1602573000000|2020-10-13 07:10:00|28789.7|28786.1|28780.7|28777.1|28794.2|28790.6|28773.2|28769.6|578
1602573300000|2020-10-13 07:15:00|28780.2|28776.6|28735.7|28732.1|28781.7|28778.1|28730.2|28726.6|1089
1602573600000|2020-10-13 07:20:00|28736.2|28732.6|28735.7|28732.1|28740.7|28737.1|28726.2|28722.6|777
1602573900000|2020-10-13 07:25:00|28734.2|28730.6|28754.7|28751.1|28755.7|28752.1|28724.2|28720.6|709
1602574200000|2020-10-13 07:30:00|28754.2|28750.6|28745.7|28742.1|28754.2|28750.6|28739.2|28735.6|535
1602574500000|2020-10-13 07:35:00|28745.2|28741.6|28765.7|28762.1|28767.2|28763.6|28737.7|28734.1|456
1602574800000|2020-10-13 07:40:00|28765.2|28761.6|28766.2|28762.6|28776.2|28772.6|28760.7|28757.1|429
1602575100000|2020-10-13 07:45:00|28767.2|28763.6|28771.2|28767.6|28777.2|28773.6|28753.7|28750.1|302
1602575400000|2020-10-13 07:50:00|28770.2|28766.6|28756.7|28753.1|28780.2|28776.6|28755.7|28752.1|413
1602575700000|2020-10-13 07:55:00|28757.7|28754.1|28756.2|28752.6|28768.2|28764.6|28752.2|28748.6|520
1602576000000|2020-10-13 08:00:00|28756.7|28753.1|28787.7|28784.1|28803.7|28800.1|28756.7|28753.1|905
1602576300000|2020-10-13 08:05:00|28787.2|28783.6|28802.7|28799.1|28805.2|28801.6|28780.7|28777.1|458
1602576600000|2020-10-13 08:10:00|28803.7|28800.1|28789.7|28786.1|28813.2|28809.6|28788.2|28784.6|376
1602576900000|2020-10-13 08:15:00|28790.2|28786.6|28767.7|28764.1|28793.7|28790.1|28766.2|28762.6|467
1602577200000|2020-10-13 08:20:00|28768.2|28764.6|28783.7|28780.1|28785.2|28781.6|28762.2|28758.6|492
1602577500000|2020-10-13 08:25:00|28783.2|28779.6|28781.2|28777.6|28796.7|28793.1|28778.7|28775.1|370
1602577800000|2020-10-13 08:30:00|28781.7|28778.1|28818.7|28815.1|28828.2|28824.6|28781.7|28778.1|997
1602578100000|2020-10-13 08:35:00|28818.2|28814.6|28803.7|28800.1|28830.7|28827.1|28801.2|28797.6|454
1602578400000|2020-10-13 08:40:00|28804.2|28800.6|28808.7|28805.1|28830.2|28826.6|28803.2|28799.6|531
1602578700000|2020-10-13 08:45:00|28808.2|28804.6|28808.7|28805.1|28818.7|28815.1|28805.2|28801.6|359
1602579000000|2020-10-13 08:50:00|28808.2|28804.6|28816.2|28812.6|28818.7|28815.1|28797.7|28794.1|344
1602579300000|2020-10-13 08:55:00|28816.7|28813.1|28832.7|28829.1|28833.2|28829.6|28813.7|28810.1|300
1602579600000|2020-10-13 09:00:00|28831.2|28827.6|28825.2|28821.6|28831.7|28828.1|28809.7|28806.1|586
1602579900000|2020-10-13 09:05:00|28824.7|28821.1|28817.2|28813.6|28840.7|28837.1|28813.7|28810.1|883
1602580200000|2020-10-13 09:10:00|28816.7|28813.1|28820.7|28817.1|28825.7|28822.1|28812.7|28809.1|352
1602580500000|2020-10-13 09:15:00|28820.2|28816.6|28835.2|28831.6|28836.7|28833.1|28814.2|28810.6|392
1602580800000|2020-10-13 09:20:00|28834.7|28831.1|28828.7|28825.1|28834.7|28831.1|28823.7|28820.1|242
1602581100000|2020-10-13 09:25:00|28829.7|28826.1|28836.7|28833.1|28842.2|28838.6|28825.7|28822.1|275
1602581400000|2020-10-13 09:30:00|28836.2|28832.6|28812.2|28808.6|28836.7|28833.1|28811.2|28807.6|345
1602581700000|2020-10-13 09:35:00|28812.7|28809.1|28811.7|28808.1|28824.2|28820.6|28806.7|28803.1|375
1602582000000|2020-10-13 09:40:00|28811.2|28807.6|28824.7|28821.1|28825.7|28822.1|28805.7|28802.1|347
1602582300000|2020-10-13 09:45:00|28825.7|28822.1|28811.2|28807.6|28827.2|28823.6|28810.7|28807.1|208
1602582600000|2020-10-13 09:50:00|28810.7|28807.1|28794.2|28790.6|28817.7|28814.1|28787.7|28784.1|325
1602582900000|2020-10-13 09:55:00|28793.7|28790.1|28802.7|28799.1|28811.7|28808.1|28789.7|28786.1|474
1602583200000|2020-10-13 10:00:00|28801.7|28798.1|28785.7|28782.1|28803.2|28799.6|28773.2|28769.6|749
1602583500000|2020-10-13 10:05:00|28786.2|28782.6|28774.2|28770.6|28789.7|28786.1|28768.7|28765.1|406
1602583800000|2020-10-13 10:10:00|28774.7|28771.1|28777.7|28774.1|28789.2|28785.6|28771.2|28767.6|536
1602584100000|2020-10-13 10:15:00|28777.2|28773.6|28783.2|28779.6|28791.7|28788.1|28774.7|28771.1|344
1602584400000|2020-10-13 10:20:00|28783.7|28780.1|28777.7|28774.1|28784.7|28781.1|28775.2|28771.6|282
1602584700000|2020-10-13 10:25:00|28777.2|28773.6|28784.7|28781.1|28787.7|28784.1|28773.2|28769.6|330
1602585000000|2020-10-13 10:30:00|28784.2|28780.6|28787.2|28783.6|28790.2|28786.6|28782.2|28778.6|359
1602585300000|2020-10-13 10:35:00|28787.7|28784.1|28768.7|28765.1|28794.7|28791.1|28766.7|28763.1|474
1602585600000|2020-10-13 10:40:00|28768.2|28764.6|28728.2|28724.6|28768.2|28764.6|28728.2|28724.6|1093
1602585900000|2020-10-13 10:45:00|28729.2|28725.6|28759.2|28755.6|28767.7|28764.1|28727.7|28724.1|1123
1602586200000|2020-10-13 10:50:00|28759.7|28756.1|28745.2|28741.6|28761.2|28757.6|28733.7|28730.1|1080
1602586500000|2020-10-13 10:55:00|28745.7|28742.1|28749.7|28746.1|28752.7|28749.1|28736.2|28732.6|466
1602586800000|2020-10-13 11:00:00|28748.7|28745.1|28772.7|28769.1|28779.7|28776.1|28746.7|28743.1|533
1602587100000|2020-10-13 11:05:00|28773.2|28769.6|28792.7|28789.1|28795.7|28792.1|28768.2|28764.6|954
1602587400000|2020-10-13 11:10:00|28793.2|28789.6|28806.7|28803.1|28808.7|28805.1|28792.7|28789.1|407
1602587700000|2020-10-13 11:15:00|28807.2|28803.6|28803.2|28799.6|28815.7|28812.1|28794.7|28791.1|657
1602588000000|2020-10-13 11:20:00|28804.2|28800.6|28806.7|28803.1|28806.7|28803.1|28795.7|28792.1|403
1602588300000|2020-10-13 11:25:00|28807.2|28803.6|28807.7|28804.1|28811.7|28808.1|28799.7|28796.1|259
1602588600000|2020-10-13 11:30:00|28807.2|28803.6|28818.7|28815.1|28832.2|28828.6|28807.2|28803.6|611
1602588900000|2020-10-13 11:35:00|28819.2|28815.6|28803.7|28800.1|28826.7|28823.1|28801.2|28797.6|351
1602589200000|2020-10-13 11:40:00|28803.2|28799.6|28816.7|28813.1|28818.7|28815.1|28799.7|28796.1|283
1602589500000|2020-10-13 11:45:00|28816.2|28812.6|28798.7|28795.1|28816.2|28812.6|28795.2|28791.6|509
1602589800000|2020-10-13 11:50:00|28798.2|28794.6|28769.2|28765.6|28799.2|28795.6|28757.7|28754.1|662
1602590100000|2020-10-13 11:55:00|28768.7|28765.1|28793.2|28789.6|28793.2|28789.6|28766.7|28763.1|377
1602590400000|2020-10-13 12:00:00|28793.7|28790.1|28801.2|28797.6|28804.2|28800.6|28780.2|28776.6|620
1602590700000|2020-10-13 12:05:00|28800.7|28797.1|28801.7|28798.1|28806.2|28802.6|28794.7|28791.1|315
1602591000000|2020-10-13 12:10:00|28802.2|28798.6|28798.7|28795.1|28809.2|28805.6|28798.7|28795.1|442
1602591300000|2020-10-13 12:15:00|28799.2|28795.6|28802.2|28798.6|28807.2|28803.6|28796.7|28793.1|433
1602591600000|2020-10-13 12:20:00|28801.7|28798.1|28785.2|28781.6|28801.7|28798.1|28770.7|28767.1|866
1602591900000|2020-10-13 12:25:00|28784.7|28781.1|28771.7|28768.1|28786.7|28783.1|28766.2|28762.6|525
1602592200000|2020-10-13 12:30:00|28771.2|28767.6|28770.7|28767.1|28780.7|28777.1|28754.7|28751.1|744
1602592500000|2020-10-13 12:35:00|28771.2|28767.6|28767.7|28764.1|28788.2|28784.6|28767.7|28764.1|616
1602592800000|2020-10-13 12:40:00|28768.7|28765.1|28773.2|28769.6|28780.2|28776.6|28758.2|28754.6|770
1602593100000|2020-10-13 12:45:00|28773.7|28770.1|28744.7|28741.1|28773.7|28770.1|28738.2|28734.6|762
1602593400000|2020-10-13 12:50:00|28744.2|28740.6|28753.7|28750.1|28760.2|28756.6|28739.2|28735.6|550
1602593700000|2020-10-13 12:55:00|28753.2|28749.6|28771.2|28767.6|28771.2|28767.6|28750.2|28746.6|537
1602594000000|2020-10-13 13:00:00|28771.7|28768.1|28739.2|28735.6|28774.7|28771.1|28727.7|28724.1|1186
1602594300000|2020-10-13 13:05:00|28738.7|28735.1|28746.7|28743.1|28755.2|28751.6|28732.7|28729.1|541
1602594600000|2020-10-13 13:10:00|28746.2|28742.6|28749.2|28745.6|28753.7|28750.1|28730.7|28727.1|545
1602594900000|2020-10-13 13:15:00|28749.7|28746.1|28745.2|28741.6|28760.7|28757.1|28739.7|28736.1|516
1602595200000|2020-10-13 13:20:00|28744.7|28741.1|28729.7|28726.1|28745.7|28742.1|28707.7|28704.1|868
1602595500000|2020-10-13 13:25:00|28729.2|28725.6|28764.2|28760.6|28764.2|28760.6|28723.7|28720.1|1448
1602595800000|2020-10-13 13:30:00|28763.6|28761.2|28782.1|28779.7|28787.6|28785.2|28730.6|28728.2|6615
1602596100000|2020-10-13 13:35:00|28782.6|28780.2|28760.6|28758.2|28806.6|28804.2|28755.1|28752.7|3732
1602596400000|2020-10-13 13:40:00|28759.6|28757.2|28767.6|28765.2|28809.6|28807.2|28738.1|28735.7|3444
1602596700000|2020-10-13 13:45:00|28767.1|28764.7|28777.6|28775.2|28786.1|28783.7|28751.6|28749.2|2627
1602597000000|2020-10-13 13:50:00|28778.1|28775.7|28735.6|28733.2|28782.6|28780.2|28716.1|28713.7|3058
1602597300000|2020-10-13 13:55:00|28735.1|28732.7|28768.1|28765.7|28784.6|28782.2|28732.6|28730.2|2900
1602597600000|2020-10-13 14:00:00|28769.1|28766.7|28792.6|28790.2|28811.6|28809.2|28757.1|28754.7|2431
1602597900000|2020-10-13 14:05:00|28792.1|28789.7|28747.6|28745.2|28793.6|28791.2|28733.6|28731.2|3327
1602598200000|2020-10-13 14:10:00|28747.7|28745.3|28722.7|28720.3|28757.7|28755.3|28695.2|28692.8|4240
1602598500000|2020-10-13 14:15:00|28722.2|28719.8|28743.2|28740.8|28756.7|28754.3|28715.7|28713.3|2887
1602598800000|2020-10-13 14:20:00|28742.7|28740.3|28761.7|28759.3|28770.2|28767.8|28736.7|28734.3|1838
1602599100000|2020-10-13 14:25:00|28762.2|28759.8|28745.7|28743.3|28778.2|28775.8|28741.7|28739.3|1906
1602599400000|2020-10-13 14:30:00|28745.2|28742.8|28738.7|28736.3|28764.2|28761.8|28718.2|28715.8|2292
1602599700000|2020-10-13 14:35:00|28739.2|28736.8|28746.7|28744.3|28767.7|28765.3|28733.7|28731.3|2224
1602600000000|2020-10-13 14:40:00|28745.7|28743.3|28715.7|28713.3|28753.7|28751.3|28708.2|28705.8|1952
1602600300000|2020-10-13 14:45:00|28716.2|28713.8|28712.7|28710.3|28729.2|28726.8|28698.2|28695.8|2175
1602600600000|2020-10-13 14:50:00|28712.2|28709.8|28730.7|28728.3|28738.2|28735.8|28702.7|28700.3|1692
1602600900000|2020-10-13 14:55:00|28731.2|28728.8|28755.7|28753.3|28772.2|28769.8|28726.7|28724.3|2119
1602601200000|2020-10-13 15:00:00|28756.7|28754.3|28748.2|28745.8|28762.2|28759.8|28743.7|28741.3|1412
1602601500000|2020-10-13 15:05:00|28747.7|28745.3|28749.2|28746.8|28756.7|28754.3|28737.2|28734.8|1469
1602601800000|2020-10-13 15:10:00|28748.7|28746.3|28764.7|28762.3|28766.2|28763.8|28739.7|28737.3|1503
1602602100000|2020-10-13 15:15:00|28765.2|28762.8|28763.2|28760.8|28773.2|28770.8|28755.7|28753.3|995
1602602400000|2020-10-13 15:20:00|28763.7|28761.3|28767.2|28764.8|28783.7|28781.3|28762.7|28760.3|1262
1602602700000|2020-10-13 15:25:00|28767.7|28765.3|28759.7|28757.3|28774.7|28772.3|28752.7|28750.3|962
1602603000000|2020-10-13 15:30:00|28759.2|28756.8|28759.2|28756.8|28766.7|28764.3|28757.2|28754.8|1634
1602603300000|2020-10-13 15:35:00|28759.7|28757.3|28739.2|28736.8|28763.2|28760.8|28737.2|28734.8|2484
1602603600000|2020-10-13 15:40:00|28739.7|28737.3|28715.7|28713.3|28747.7|28745.3|28699.7|28697.3|2916
1602603900000|2020-10-13 15:45:00|28716.2|28713.8|28732.2|28729.8|28734.7|28732.3|28711.7|28709.3|1034
1602604200000|2020-10-13 15:50:00|28732.7|28730.3|28748.2|28745.8|28750.7|28748.3|28729.7|28727.3|1957
1602604500000|2020-10-13 15:55:00|28749.2|28746.8|28755.7|28753.3|28760.7|28758.3|28745.2|28742.8|1368
1602604800000|2020-10-13 16:00:00|28753.7|28751.3|28742.7|28740.3|28761.2|28758.8|28740.7|28738.3|1074
1602605100000|2020-10-13 16:05:00|28744.2|28741.8|28744.7|28742.3|28757.2|28754.8|28737.7|28735.3|844
1602605400000|2020-10-13 16:10:00|28745.2|28742.8|28714.7|28712.3|28747.2|28744.8|28688.7|28686.3|2519
1602605700000|2020-10-13 16:15:00|28715.2|28712.8|28732.7|28730.3|28741.7|28739.3|28708.7|28706.3|1277
1602606000000|2020-10-13 16:20:00|28732.2|28729.8|28739.2|28736.8|28740.7|28738.3|28719.7|28717.3|1040
1602606300000|2020-10-13 16:25:00|28738.7|28736.3|28737.7|28735.3|28744.7|28742.3|28728.7|28726.3|1059
1602606600000|2020-10-13 16:30:00|28736.7|28734.3|28717.2|28714.8|28747.2|28744.8|28716.2|28713.8|1299
1602606900000|2020-10-13 16:35:00|28718.2|28715.8|28702.2|28699.8|28722.2|28719.8|28690.2|28687.8|1262
1602607200000|2020-10-13 16:40:00|28702.1|28699.7|28715.6|28713.2|28718.1|28715.7|28697.6|28695.2|670
1602607500000|2020-10-13 16:45:00|28716.1|28713.7|28730.6|28728.2|28734.6|28732.2|28712.6|28710.2|785
1602607800000|2020-10-13 16:50:00|28731.1|28728.7|28736.1|28733.7|28744.1|28741.7|28726.6|28724.2|929
1602608100000|2020-10-13 16:55:00|28735.6|28733.2|28739.6|28737.2|28745.6|28743.2|28731.6|28729.2|580
1602608400000|2020-10-13 17:00:00|28739.1|28736.7|28736.1|28733.7|28748.6|28746.2|28730.6|28728.2|889
1602608700000|2020-10-13 17:05:00|28736.6|28734.2|28681.6|28679.2|28739.1|28736.7|28679.6|28677.2|2166
1602609000000|2020-10-13 17:10:00|28682.6|28680.2|28728.6|28726.2|28729.1|28726.7|28682.6|28680.2|1601
1602609300000|2020-10-13 17:15:00|28729.1|28726.7|28748.1|28745.7|28761.6|28759.2|28722.6|28720.2|1739
1602609600000|2020-10-13 17:20:00|28747.6|28745.2|28718.1|28715.7|28751.6|28749.2|28694.6|28692.2|1861
1602609900000|2020-10-13 17:25:00|28718.6|28716.2|28737.6|28735.2|28741.6|28739.2|28709.6|28707.2|1327
1602610200000|2020-10-13 17:30:00|28737.1|28734.7|28739.1|28736.7|28747.1|28744.7|28726.1|28723.7|1163
1602610500000|2020-10-13 17:35:00|28739.6|28737.2|28740.6|28738.2|28744.6|28742.2|28721.6|28719.2|922
1602610800000|2020-10-13 17:40:00|28740.1|28737.7|28728.6|28726.2|28757.1|28754.7|28725.1|28722.7|1293
1602611100000|2020-10-13 17:45:00|28728.1|28725.7|28734.1|28731.7|28739.6|28737.2|28726.6|28724.2|843
1602611400000|2020-10-13 17:50:00|28734.6|28732.2|28717.1|28714.7|28739.6|28737.2|28712.1|28709.7|1205
1602611700000|2020-10-13 17:55:00|28716.6|28714.2|28689.6|28687.2|28723.1|28720.7|28675.6|28673.2|2453
1602612000000|2020-10-13 18:00:00|28689.1|28686.7|28694.1|28691.7|28696.6|28694.2|28661.1|28658.7|2516
1602612300000|2020-10-13 18:05:00|28694.6|28692.2|28690.6|28688.2|28705.1|28702.7|28680.1|28677.7|1548
1602612600000|2020-10-13 18:10:00|28691.1|28688.7|28711.1|28708.7|28716.1|28713.7|28684.6|28682.2|1412
1602612900000|2020-10-13 18:15:00|28710.6|28708.2|28726.6|28724.2|28734.6|28732.2|28702.6|28700.2|1485
1602613200000|2020-10-13 18:20:00|28726.1|28723.7|28713.1|28710.7|28726.1|28723.7|28693.6|28691.2|1571
1602613500000|2020-10-13 18:25:00|28714.1|28711.7|28648.1|28645.7|28719.6|28717.2|28641.1|28638.7|2037
1602613800000|2020-10-13 18:30:00|28647.6|28645.2|28657.6|28655.2|28673.1|28670.7|28600.6|28598.2|4405
1602614100000|2020-10-13 18:35:00|28656.6|28654.2|28633.6|28631.2|28656.6|28654.2|28618.1|28615.7|1823
1602614400000|2020-10-13 18:40:00|28633.1|28630.7|28629.6|28627.2|28633.6|28631.2|28613.6|28611.2|1193
1602614700000|2020-10-13 18:45:00|28630.1|28627.7|28631.1|28628.7|28652.1|28649.7|28600.1|28597.7|2272
1602615000000|2020-10-13 18:50:00|28630.6|28628.2|28620.6|28618.2|28644.6|28642.2|28618.1|28615.7|1136
1602615300000|2020-10-13 18:55:00|28621.1|28618.7|28655.1|28652.7|28670.1|28667.7|28621.1|28618.7|1639
1602615600000|2020-10-13 19:00:00|28655.6|28653.2|28681.6|28679.2|28684.6|28682.2|28646.1|28643.7|1423
1602615900000|2020-10-13 19:05:00|28681.1|28678.7|28678.1|28675.7|28688.6|28686.2|28672.1|28669.7|2120
1602616200000|2020-10-13 19:10:00|28678.6|28676.2|28693.6|28691.2|28713.1|28710.7|28678.1|28675.7|1618
1602616500000|2020-10-13 19:15:00|28693.1|28690.7|28711.1|28708.7|28717.6|28715.2|28688.6|28686.2|1158
1602616800000|2020-10-13 19:20:00|28710.9|28708.5|28736.4|28734|28738.9|28736.5|28702.9|28700.5|1589
1602617100000|2020-10-13 19:25:00|28735.9|28733.5|28734.4|28732|28753.4|28751|28727.9|28725.5|1522
1602617400000|2020-10-13 19:30:00|28735.4|28733|28756.9|28754.5|28762.4|28760|28735.4|28733|1042
1602617700000|2020-10-13 19:35:00|28757.4|28755|28749.9|28747.5|28761.9|28759.5|28728.9|28726.5|1710
1602618000000|2020-10-13 19:40:00|28749.4|28747|28742.4|28740|28761.9|28759.5|28740.9|28738.5|783
1602618300000|2020-10-13 19:45:00|28740.9|28738.5|28712.4|28710|28751.9|28749.5|28710.9|28708.5|1254
1602618600000|2020-10-13 19:50:00|28713.9|28711.5|28720.9|28718.5|28734.4|28732|28711.4|28709|2590
1602618900000|2020-10-13 19:55:00|28721.4|28719|28672.4|28670|28731.4|28729|28672.4|28670|3734
1602619200000|2020-10-13 20:00:00|28673.9|28671.5|28677.1|28672.3|28694.1|28689.3|28668.6|28663.8|2192
1602619500000|2020-10-13 20:05:00|28675.6|28670.8|28689.1|28684.3|28690.1|28685.3|28657.6|28652.8|1040
1602619800000|2020-10-13 20:10:00|28690.1|28685.3|28706.4|28696.6|28709.2|28702.8|28685.6|28680.8|721
1602620100000|2020-10-13 20:15:00|28706.1|28696.3|28704|28694.2|28706.2|28696.4|28700.6|28690.8|0
1602620400000|2020-10-13 20:20:00|28703.7|28693.9|28703.7|28693.9|28704|28694.2|28702.5|28692.7|0
1602620700000|2020-10-13 20:25:00|28703.9|28694.1|28711.1|28701.3|28711.9|28702.1|28702.8|28693|0
1602621000000|2020-10-13 20:30:00|28715.1|28710.3|28700.1|28695.3|28718.1|28713.3|28687.1|28682.3|172
1602621300000|2020-10-13 20:35:00|28701.1|28696.3|28688.1|28683.3|28701.1|28696.3|28687.1|28682.3|89
1602621600000|2020-10-13 20:40:00|28689.1|28684.3|28695.1|28690.3|28695.1|28690.3|28685.1|28680.3|108
1602621900000|2020-10-13 20:45:00|28698.1|28693.3|28689.1|28684.3|28703.1|28698.3|28688.1|28683.3|87
1602622200000|2020-10-13 20:50:00|28687.1|28682.3|28690.1|28685.3|28696.1|28691.3|28684.1|28679.3|116
1602622500000|2020-10-13 20:55:00|28692.1|28687.3|28686.1|28676.3|28694.1|28689.3|28677.1|28672.3|45
1602622800000|2020-10-13 21:00:00|28686.3|28676.5|28686|28676.2|28686.3|28676.5|28683.1|28673.3|0
1602623100000|2020-10-13 21:05:00|28685.9|28676.1|28685.9|28676.1|28686.3|28676.5|28685.7|28675.9|0
1602623400000|2020-10-13 21:10:00|28686|28676.2|28692.1|28682.3|28692.1|28682.3|28686|28676.2|0
1602623700000|2020-10-13 21:15:00|28691.8|28682|28687.7|28677.9|28691.8|28682|28686.5|28676.7|0
1602624000000|2020-10-13 21:20:00|28687.8|28678|28687.2|28677.4|28688.7|28678.9|28686.2|28676.4|0
1602624300000|2020-10-13 21:25:00|28687.3|28677.5|28684.2|28674.4|28687.3|28677.5|28684.2|28674.4|0
1602624600000|2020-10-13 21:30:00|28683.9|28674.1|28685.8|28676|28685.8|28676|28683|28673.2|0
1602624900000|2020-10-13 21:35:00|28685.9|28676.1|28685|28675.2|28685.9|28676.1|28685|28675.2|0
1602625200000|2020-10-13 21:40:00|28683.8|28674|28685.4|28675.6|28685.4|28675.6|28683.1|28673.3|0
1602625500000|2020-10-13 21:45:00|28685.7|28675.9|28685.5|28675.7|28687.9|28678.1|28683.1|28673.3|0
1602625800000|2020-10-13 21:50:00|28685.7|28675.9|28686.9|28677.1|28686.9|28677.1|28685.4|28675.6|0
1602626100000|2020-10-13 21:55:00|28686.7|28676.9|28689.2|28679.4|28689.2|28679.4|28686.7|28676.9|0
1602626400000|2020-10-13 22:00:00|28687.1|28682.3|28700.1|28695.3|28706.6|28701.8|28681.1|28676.3|168
1602626700000|2020-10-13 22:05:00|28700.6|28695.8|28706.6|28701.8|28708.1|28703.3|28697.6|28692.8|49
1602627000000|2020-10-13 22:10:00|28707.1|28702.3|28711.6|28706.8|28713.1|28708.3|28706.6|28701.8|113
1602627300000|2020-10-13 22:15:00|28712.1|28707.3|28712.6|28707.8|28723.1|28718.3|28707.6|28702.8|123
1602627600000|2020-10-13 22:20:00|28713.1|28708.3|28715.6|28710.8|28718.6|28713.8|28711.6|28706.8|19
1602627900000|2020-10-13 22:25:00|28716.1|28711.3|28711.6|28706.8|28716.6|28711.8|28711.6|28706.8|11
1602628200000|2020-10-13 22:30:00|28711.1|28706.3|28702.6|28697.8|28715.1|28710.3|28701.6|28696.8|135
1602628500000|2020-10-13 22:35:00|28703.1|28698.3|28703.6|28698.8|28705.6|28700.8|28701.1|28696.3|62
1602628800000|2020-10-13 22:40:00|28704.1|28699.3|28718.1|28713.3|28721.6|28716.8|28704.1|28699.3|47
1602629100000|2020-10-13 22:45:00|28718.6|28713.8|28730.1|28725.3|28731.1|28726.3|28717.6|28712.8|143
1602629400000|2020-10-13 22:50:00|28730.6|28725.8|28741.6|28736.8|28743.6|28738.8|28730.1|28725.3|123
1602629700000|2020-10-13 22:55:00|28741.1|28736.3|28729.6|28724.8|28741.1|28736.3|28729.1|28724.3|63
1602630000000|2020-10-13 23:00:00|28731.6|28726.8|28733.6|28728.8|28735.6|28730.8|28722.1|28717.3|78
1602630300000|2020-10-13 23:05:00|28733.1|28728.3|28739.6|28734.8|28741.6|28736.8|28731.1|28726.3|31
1602630600000|2020-10-13 23:10:00|28740.1|28735.3|28740.6|28735.8|28742.1|28737.3|28733.1|28728.3|65
1602630900000|2020-10-13 23:15:00|28739.6|28734.8|28744.6|28739.8|28748.6|28743.8|28739.6|28734.8|65
1602631200000|2020-10-13 23:20:00|28745.1|28740.3|28739.1|28734.3|28745.1|28740.3|28732.1|28727.3|47
1602631500000|2020-10-13 23:25:00|28739.6|28734.8|28744.1|28739.3|28749.6|28744.8|28739.1|28734.3|60
1602631800000|2020-10-13 23:30:00|28744.6|28739.8|28740.1|28735.3|28749.1|28744.3|28739.6|28734.8|100
1602632100000|2020-10-13 23:35:00|28740.6|28735.8|28731.1|28726.3|28740.6|28735.8|28729.1|28724.3|156
1602632400000|2020-10-13 23:40:00|28731.6|28726.8|28740.1|28735.3|28742.1|28737.3|28731.6|28726.8|58
1602632700000|2020-10-13 23:45:00|28740.6|28735.8|28739.1|28734.3|28747.1|28742.3|28733.6|28728.8|92
1602633000000|2020-10-13 23:50:00|28738.6|28733.8|28733.1|28728.3|28739.6|28734.8|28731.1|28726.3|69
1602633300000|2020-10-13 23:55:00|28732.6|28727.8|28735.1|28730.3|28737.1|28732.3|28730.6|28725.8|47
1602633600000|2020-10-14 00:00:00|28736.1|28731.3|28732.1|28727.3|28749.1|28744.3|28710.1|28705.3|348
1602633900000|2020-10-14 00:05:00|28732.6|28727.8|28742.1|28737.3|28770.1|28765.3|28730.1|28725.3|554
1602634200000|2020-10-14 00:10:00|28742.6|28737.8|28747.6|28742.8|28753.1|28748.3|28741.6|28736.8|108
1602634500000|2020-10-14 00:15:00|28748.1|28743.3|28743.6|28738.8|28748.6|28743.8|28725.1|28720.3|260
1602634800000|2020-10-14 00:20:00|28743.1|28738.3|28749.1|28744.3|28754.6|28749.8|28736.6|28731.8|99
1602635100000|2020-10-14 00:25:00|28748.6|28743.8|28740.1|28735.3|28749.1|28744.3|28734.1|28729.3|133
1602635400000|2020-10-14 00:30:00|28740.6|28735.8|28742.1|28737.3|28746.6|28741.8|28739.1|28734.3|114
1602635700000|2020-10-14 00:35:00|28742.6|28737.8|28732.6|28727.8|28742.6|28737.8|28731.1|28726.3|74
1602636000000|2020-10-14 00:40:00|28732.1|28727.3|28738.1|28733.3|28745.1|28740.3|28732.1|28727.3|77
1602636300000|2020-10-14 00:45:00|28738.6|28733.8|28738.1|28733.3|28741.1|28736.3|28729.1|28724.3|77
1602636600000|2020-10-14 00:50:00|28737.1|28732.3|28737.6|28732.8|28744.1|28739.3|28737.1|28732.3|66
1602636900000|2020-10-14 00:55:00|28736.1|28731.3|28734.1|28729.3|28740.1|28735.3|28732.1|28727.3|106
1602637200000|2020-10-14 01:00:00|28734.6|28729.8|28720.1|28715.3|28738.1|28733.3|28709.1|28704.3|455
1602637500000|2020-10-14 01:05:00|28720.6|28715.8|28728.1|28723.3|28735.6|28730.8|28720.6|28715.8|167
1602637800000|2020-10-14 01:10:00|28728.6|28723.8|28731.1|28726.3|28732.6|28727.8|28709.1|28704.3|277
1602638100000|2020-10-14 01:15:00|28730.6|28725.8|28688.6|28683.8|28744.1|28739.3|28688.6|28683.8|555
1602638400000|2020-10-14 01:20:00|28689.1|28684.3|28672.1|28667.3|28690.6|28685.8|28662.1|28657.3|387
1602638700000|2020-10-14 01:25:00|28672.6|28667.8|28689.1|28684.3|28693.1|28688.3|28672.1|28667.3|275
1602639000000|2020-10-14 01:30:00|28688.6|28683.8|28701.6|28696.8|28705.1|28700.3|28682.1|28677.3|343
1602639300000|2020-10-14 01:35:00|28701.1|28696.3|28708.6|28703.8|28711.1|28706.3|28697.1|28692.3|123
1602639600000|2020-10-14 01:40:00|28708.1|28703.3|28708.1|28703.3|28726.1|28721.3|28702.1|28697.3|307
1602639900000|2020-10-14 01:45:00|28708.6|28703.8|28723.1|28718.3|28730.1|28725.3|28703.6|28698.8|321
1602640200000|2020-10-14 01:50:00|28724.1|28719.3|28718.1|28713.3|28729.1|28724.3|28716.6|28711.8|137
1602640500000|2020-10-14 01:55:00|28718.6|28713.8|28725.1|28720.3|28732.1|28727.3|28717.1|28712.3|123
1602640800000|2020-10-14 02:00:00|28724.6|28719.8|28713.1|28708.3|28727.1|28722.3|28711.1|28706.3|219
1602641100000|2020-10-14 02:05:00|28712.6|28707.8|28729.6|28724.8|28745.1|28740.3|28712.6|28707.8|354
1602641400000|2020-10-14 02:10:00|28729.1|28724.3|28741.1|28736.3|28741.1|28736.3|28725.1|28720.3|123
1602641700000|2020-10-14 02:15:00|28741.6|28736.8|28748.1|28743.3|28754.6|28749.8|28741.1|28736.3|197
1602642000000|2020-10-14 02:20:00|28748.6|28743.8|28754.1|28749.3|28758.6|28753.8|28748.6|28743.8|110
1602642300000|2020-10-14 02:25:00|28753.6|28748.8|28747.1|28742.3|28754.6|28749.8|28746.6|28741.8|64
1602642600000|2020-10-14 02:30:00|28747.6|28742.8|28754.1|28749.3|28758.1|28753.3|28746.1|28741.3|124
1602642900000|2020-10-14 02:35:00|28754.6|28749.8|28746.1|28741.3|28757.1|28752.3|28745.1|28740.3|102
1602643200000|2020-10-14 02:40:00|28746.6|28741.8|28737.1|28732.3|28747.6|28742.8|28736.6|28731.8|98
1602643500000|2020-10-14 02:45:00|28737.6|28732.8|28743.1|28738.3|28746.1|28741.3|28737.6|28732.8|77
1602643800000|2020-10-14 02:50:00|28743.6|28738.8|28752.1|28747.3|28752.6|28747.8|28741.1|28736.3|157
1602644100000|2020-10-14 02:55:00|28752.6|28747.8|28741.1|28736.3|28754.1|28749.3|28736.1|28731.3|238
1602644400000|2020-10-14 03:00:00|28741.6|28736.8|28749.6|28744.8|28751.6|28746.8|28741.6|28736.8|78
1602644700000|2020-10-14 03:05:00|28750.1|28745.3|28757.1|28752.3|28758.6|28753.8|28750.1|28745.3|108
1602645000000|2020-10-14 03:10:00|28756.1|28751.3|28757.1|28752.3|28758.6|28753.8|28754.6|28749.8|75
1602645300000|2020-10-14 03:15:00|28757.6|28752.8|28776.1|28771.3|28781.6|28776.8|28757.1|28752.3|416
1602645600000|2020-10-14 03:20:00|28775.6|28770.8|28788.6|28783.8|28789.1|28784.3|28775.1|28770.3|209
1602645900000|2020-10-14 03:25:00|28789.1|28784.3|28781.1|28776.3|28793.6|28788.8|28780.1|28775.3|139
1602646200000|2020-10-14 03:30:00|28781.6|28776.8|28784.1|28779.3|28788.6|28783.8|28781.6|28776.8|118
1602646500000|2020-10-14 03:35:00|28783.6|28778.8|28788.1|28783.3|28794.6|28789.8|28783.1|28778.3|104
1602646800000|2020-10-14 03:40:00|28787.6|28782.8|28779.1|28774.3|28788.6|28783.8|28778.1|28773.3|123
1602647100000|2020-10-14 03:45:00|28781.1|28776.3|28780.1|28775.3|28784.1|28779.3|28777.1|28772.3|103
1602647400000|2020-10-14 03:50:00|28780.6|28775.8|28781.1|28776.3|28783.6|28778.8|28779.6|28774.8|43
1602647700000|2020-10-14 03:55:00|28781.6|28776.8|28778.1|28773.3|28782.1|28777.3|28774.1|28769.3|92
1602648000000|2020-10-14 04:00:00|28778.6|28773.8|28786.6|28781.8|28787.1|28782.3|28778.1|28773.3|101
1602648300000|2020-10-14 04:05:00|28787.1|28782.3|28791.6|28786.8|28806.1|28801.3|28787.1|28782.3|396
1602648600000|2020-10-14 04:10:00|28792.1|28787.3|28793.1|28788.3|28798.1|28793.3|28791.1|28786.3|86
1602648900000|2020-10-14 04:15:00|28793.6|28788.8|28800.1|28795.3|28802.1|28797.3|28791.1|28786.3|141
1602649200000|2020-10-14 04:20:00|28799.6|28794.8|28797.1|28792.3|28800.1|28795.3|28796.6|28791.8|41
1602649500000|2020-10-14 04:25:00|28796.6|28791.8|28792.1|28787.3|28798.1|28793.3|28791.6|28786.8|78
1602649800000|2020-10-14 04:30:00|28792.6|28787.8|28783.6|28778.8|28793.1|28788.3|28775.6|28770.8|240
1602650100000|2020-10-14 04:35:00|28784.1|28779.3|28778.1|28773.3|28786.1|28781.3|28776.1|28771.3|159
1602650400000|2020-10-14 04:40:00|28778.6|28773.8|28766.6|28761.8|28778.6|28773.8|28760.1|28755.3|255
1602650700000|2020-10-14 04:45:00|28766.1|28761.3|28753.1|28748.3|28771.1|28766.3|28751.1|28746.3|165
1602651000000|2020-10-14 04:50:00|28752.6|28747.8|28754.1|28749.3|28758.6|28753.8|28740.6|28735.8|211
1602651300000|2020-10-14 04:55:00|28754.6|28749.8|28756.1|28751.3|28758.6|28753.8|28751.1|28746.3|102
1602651600000|2020-10-14 05:00:00|28756.6|28751.8|28749.1|28744.3|28759.1|28754.3|28745.6|28740.8|179
1602651900000|2020-10-14 05:05:00|28749.6|28744.8|28749.1|28744.3|28762.1|28757.3|28745.1|28740.3|182
1602652200000|2020-10-14 05:10:00|28748.6|28743.8|28748.1|28743.3|28756.6|28751.8|28744.1|28739.3|172
1602652500000|2020-10-14 05:15:00|28748.6|28743.8|28742.1|28737.3|28753.1|28748.3|28741.1|28736.3|139
1602652800000|2020-10-14 05:20:00|28741.6|28736.8|28738.1|28733.3|28743.1|28738.3|28726.1|28721.3|198
1602653100000|2020-10-14 05:25:00|28738.6|28733.8|28726.6|28721.8|28743.1|28738.3|28722.6|28717.8|306
1602653400000|2020-10-14 05:30:00|28727.1|28722.3|28734.6|28729.8|28734.6|28729.8|28723.1|28718.3|209
1602653700000|2020-10-14 05:35:00|28734.1|28729.3|28723.1|28718.3|28736.1|28731.3|28720.6|28715.8|142
1602654000000|2020-10-14 05:40:00|28721.6|28716.8|28726.1|28721.3|28728.6|28723.8|28720.1|28715.3|146
1602654300000|2020-10-14 05:45:00|28725.6|28720.8|28726.1|28721.3|28731.6|28726.8|28723.6|28718.8|159
1602654600000|2020-10-14 05:50:00|28728.1|28723.3|28728.1|28723.3|28730.1|28725.3|28724.6|28719.8|123
1602654900000|2020-10-14 05:55:00|28727.1|28722.3|28723.1|28718.3|28731.1|28726.3|28722.1|28717.3|155
1602655200000|2020-10-14 06:00:00|28722.5|28718.9|28697.5|28693.9|28723.5|28719.9|28695.5|28691.9|372
1602655500000|2020-10-14 06:05:00|28698.5|28694.9|28717.5|28713.9|28721|28717.4|28697.5|28693.9|323
1602655800000|2020-10-14 06:10:00|28718|28714.4|28713.5|28709.9|28718.5|28714.9|28707.5|28703.9|255
1602656100000|2020-10-14 06:15:00|28714|28710.4|28722.5|28718.9|28724|28720.4|28713.5|28709.9|227
1602656400000|2020-10-14 06:20:00|28723|28719.4|28732.5|28728.9|28740.5|28736.9|28721|28717.4|313
1602656700000|2020-10-14 06:25:00|28732|28728.4|28718.5|28714.9|28733|28729.4|28718.5|28714.9|176
1602657000000|2020-10-14 06:30:00|28719|28715.4|28731.5|28727.9|28734.5|28730.9|28717.5|28713.9|164
1602657300000|2020-10-14 06:35:00|28731|28727.4|28734.5|28730.9|28736|28732.4|28725|28721.4|182
1602657600000|2020-10-14 06:40:00|28734|28730.4|28765.5|28761.9|28765.5|28761.9|28733|28729.4|450
1602657900000|2020-10-14 06:45:00|28765|28761.4|28753|28749.4|28773|28769.4|28749|28745.4|219
1602658200000|2020-10-14 06:50:00|28752.5|28748.9|28754.5|28750.9|28761.5|28757.9|28750.5|28746.9|126
1602658500000|2020-10-14 06:55:00|28755|28751.4|28753.5|28749.9|28766.5|28762.9|28753|28749.4|235
1602658800000|2020-10-14 07:00:00|28752.5|28748.9|28728.5|28724.9|28761.5|28757.9|28717|28713.4|905
1602659100000|2020-10-14 07:05:00|28729|28725.4|28714.5|28710.9|28729|28725.4|28705|28701.4|849
1602659400000|2020-10-14 07:10:00|28715|28711.4|28723.5|28719.9|28736.5|28732.9|28707|28703.4|500
1602659700000|2020-10-14 07:15:00|28724|28720.4|28713|28709.4|28728|28724.4|28702.5|28698.9|318
1602660000000|2020-10-14 07:20:00|28713.5|28709.9|28721.5|28717.9|28723|28719.4|28700|28696.4|533
1602660300000|2020-10-14 07:25:00|28721|28717.4|28727.5|28723.9|28733|28729.4|28719.5|28715.9|303
1602660600000|2020-10-14 07:30:00|28728|28724.4|28728.5|28724.9|28734|28730.4|28713|28709.4|280
1602660900000|2020-10-14 07:35:00|28729|28725.4|28741|28737.4|28751|28747.4|28725.5|28721.9|357
1602661200000|2020-10-14 07:40:00|28740.5|28736.9|28747.5|28743.9|28752.5|28748.9|28738.5|28734.9|251
1602661500000|2020-10-14 07:45:00|28748|28744.4|28750|28746.4|28757.5|28753.9|28741|28737.4|166
1602661800000|2020-10-14 07:50:00|28749.5|28745.9|28748.5|28744.9|28753.5|28749.9|28732.5|28728.9|179
1602662100000|2020-10-14 07:55:00|28749|28745.4|28768.5|28764.9|28769.5|28765.9|28744|28740.4|342
1602662400000|2020-10-14 08:00:00|28767.5|28763.9|28778|28774.4|28787.5|28783.9|28758.5|28754.9|519
1602662700000|2020-10-14 08:05:00|28778.5|28774.9|28774.5|28770.9|28782.5|28778.9|28773|28769.4|353
1602663000000|2020-10-14 08:10:00|28775|28771.4|28783.5|28779.9|28787.5|28783.9|28771.5|28767.9|269
1602663300000|2020-10-14 08:15:00|28784|28780.4|28775|28771.4|28789.5|28785.9|28772.5|28768.9|326
1602663600000|2020-10-14 08:20:00|28774.5|28770.9|28785|28781.4|28786|28782.4|28764.5|28760.9|381
1602663900000|2020-10-14 08:25:00|28785.5|28781.9|28810|28806.4|28810|28806.4|28780.5|28776.9|447
1602664200000|2020-10-14 08:30:00|28810.5|28806.9|28804.5|28800.9|28821|28817.4|28801.5|28797.9|638
1602664500000|2020-10-14 08:35:00|28805|28801.4|28794.5|28790.9|28808|28804.4|28788.5|28784.9|389
1602664800000|2020-10-14 08:40:00|28795|28791.4|28812|28808.4|28818|28814.4|28793.5|28789.9|396
1602665100000|2020-10-14 08:45:00|28812.5|28808.9|28818|28814.4|28840.5|28836.9|28812.5|28808.9|889
1602665400000|2020-10-14 08:50:00|28817.5|28813.9|28818.5|28814.9|28826|28822.4|28816.5|28812.9|286
1602665700000|2020-10-14 08:55:00|28818|28814.4|28797.5|28793.9|28819.5|28815.9|28797|28793.4|295
1602666000000|2020-10-14 09:00:00|28798|28794.4|28800.5|28796.9|28829|28825.4|28797|28793.4|588
1602666300000|2020-10-14 09:05:00|28801|28797.4|28807|28803.4|28810.5|28806.9|28797.5|28793.9|254
1602666600000|2020-10-14 09:10:00|28807.5|28803.9|28794|28790.4|28813.5|28809.9|28788.5|28784.9|312
1602666900000|2020-10-14 09:15:00|28794.5|28790.9|28806.5|28802.9|28810.5|28806.9|28793|28789.4|293
1602667200000|2020-10-14 09:20:00|28806|28802.4|28809.5|28805.9|28818|28814.4|28803.5|28799.9|285
1602667500000|2020-10-14 09:25:00|28809|28805.4|28793.5|28789.9|28810|28806.4|28792.5|28788.9|260
1602667800000|2020-10-14 09:30:00|28794|28790.4|28773.5|28769.9|28794|28790.4|28768.5|28764.9|602
1602668100000|2020-10-14 09:35:00|28773|28769.4|28767.5|28763.9|28776|28772.4|28762|28758.4|664
1602668400000|2020-10-14 09:40:00|28768|28764.4|28765|28761.4|28781.5|28777.9|28762|28758.4|338
1602668700000|2020-10-14 09:45:00|28765.5|28761.9|28775.5|28771.9|28779|28775.4|28762.5|28758.9|201
1602669000000|2020-10-14 09:50:00|28775|28771.4|28778.5|28774.9|28781|28777.4|28767.5|28763.9|322
1602669300000|2020-10-14 09:55:00|28778|28774.4|28767.5|28763.9|28791|28787.4|28754|28750.4|924
1602669600000|2020-10-14 10:00:00|28768|28764.4|28785.5|28781.9|28788|28784.4|28767|28763.4|550
1602669900000|2020-10-14 10:05:00|28784.5|28780.9|28738|28734.4|28789.5|28785.9|28729.5|28725.9|972
1602670200000|2020-10-14 10:10:00|28737.5|28733.9|28718.5|28714.9|28742|28738.4|28703|28699.4|1093
1602670500000|2020-10-14 10:15:00|28719|28715.4|28735.5|28731.9|28739.5|28735.9|28711.5|28707.9|674
1602670800000|2020-10-14 10:20:00|28736|28732.4|28740|28736.4|28743.5|28739.9|28724.5|28720.9|613
1602671100000|2020-10-14 10:25:00|28740.5|28736.9|28728.5|28724.9|28745.5|28741.9|28705.5|28701.9|673
1602671400000|2020-10-14 10:30:00|28728|28724.4|28686.5|28682.9|28732.5|28728.9|28671|28667.4|1371
1602671700000|2020-10-14 10:35:00|28686|28682.4|28693|28689.4|28695|28691.4|28660.5|28656.9|796
1602672000000|2020-10-14 10:40:00|28692.5|28688.9|28681|28677.4|28696.5|28692.9|28672.5|28668.9|462
1602672300000|2020-10-14 10:45:00|28681.5|28677.9|28688.5|28684.9|28693.5|28689.9|28665.5|28661.9|425
1602672600000|2020-10-14 10:50:00|28688|28684.4|28685.5|28681.9|28693.5|28689.9|28677.5|28673.9|359
1602672900000|2020-10-14 10:55:00|28686|28682.4|28676.5|28672.9|28687.5|28683.9|28644.5|28640.9|885
1602673200000|2020-10-14 11:00:00|28677|28673.4|28677|28673.4|28694|28690.4|28670.5|28666.9|487
1602673500000|2020-10-14 11:05:00|28677.5|28673.9|28716|28712.4|28718.5|28714.9|28677|28673.4|503
1602673800000|2020-10-14 11:10:00|28716.5|28712.9|28713.5|28709.9|28718.5|28714.9|28705.5|28701.9|242
1602674100000|2020-10-14 11:15:00|28713|28709.4|28704.5|28700.9|28719.5|28715.9|28693.5|28689.9|243
1602674400000|2020-10-14 11:20:00|28704|28700.4|28723.5|28719.9|28737.5|28733.9|28702.5|28698.9|853
1602674700000|2020-10-14 11:25:00|28724|28720.4|28732.5|28728.9|28736.5|28732.9|28703|28699.4|819
1602675000000|2020-10-14 11:30:00|28732|28728.4|28715|28711.4|28734.5|28730.9|28714.5|28710.9|590
1602675300000|2020-10-14 11:35:00|28714.5|28710.9|28712.5|28708.9|28724.5|28720.9|28705.5|28701.9|359
1602675600000|2020-10-14 11:40:00|28713|28709.4|28707.5|28703.9|28719|28715.4|28697.5|28693.9|498
1602675900000|2020-10-14 11:45:00|28707|28703.4|28701.5|28697.9|28707.5|28703.9|28688|28684.4|508
1602676200000|2020-10-14 11:50:00|28702|28698.4|28701.5|28697.9|28713.5|28709.9|28697.5|28693.9|399
1602676500000|2020-10-14 11:55:00|28701|28697.4|28716|28712.4|28717|28713.4|28700|28696.4|375
1602676800000|2020-10-14 12:00:00|28714.5|28710.9|28714.5|28710.9|28722.5|28718.9|28703|28699.4|568
1602677100000|2020-10-14 12:05:00|28715|28711.4|28719|28715.4|28725.5|28721.9|28713.5|28709.9|175
1602677400000|2020-10-14 12:10:00|28718.5|28714.9|28713|28709.4|28723.5|28719.9|28711.5|28707.9|285
1602677700000|2020-10-14 12:15:00|28715.5|28711.9|28742|28738.4|28747.5|28743.9|28710.5|28706.9|628
1602678000000|2020-10-14 12:20:00|28741.5|28737.9|28729|28725.4|28744.5|28740.9|28729|28725.4|398
1602678300000|2020-10-14 12:25:00|28728.5|28724.9|28741.5|28737.9|28744.5|28740.9|28728.5|28724.9|390
1602678600000|2020-10-14 12:30:00|28740.5|28736.9|28732.5|28728.9|28747|28743.4|28728.5|28724.9|500
1602678900000|2020-10-14 12:35:00|28732|28728.4|28743|28739.4|28755.5|28751.9|28731.5|28727.9|449
1602679200000|2020-10-14 12:40:00|28743.5|28739.9|28742|28738.4|28750.5|28746.9|28735.5|28731.9|457
1602679500000|2020-10-14 12:45:00|28742.5|28738.9|28734.5|28730.9|28747|28743.4|28723.5|28719.9|399
1602679800000|2020-10-14 12:50:00|28734|28730.4|28772|28768.4|28772.5|28768.9|28733|28729.4|988
1602680100000|2020-10-14 12:55:00|28772.5|28768.9|28789|28785.4|28806.5|28802.9|28767.5|28763.9|795
1602680400000|2020-10-14 13:00:00|28790|28786.4|28772.5|28768.9|28797|28793.4|28767|28763.4|697
1602680700000|2020-10-14 13:05:00|28772|28768.4|28774|28770.4|28790.5|28786.9|28771|28767.4|576
1602681000000|2020-10-14 13:10:00|28773.5|28769.9|28762|28758.4|28778.5|28774.9|28753|28749.4|628
1602681300000|2020-10-14 13:15:00|28761.5|28757.9|28756.5|28752.9|28772|28768.4|28756|28752.4|295
1602681600000|2020-10-14 13:20:00|28755.5|28751.9|28765.5|28761.9|28769.5|28765.9|28750|28746.4|453
1602681900000|2020-10-14 13:25:00|28766|28762.4|28721.5|28717.9|28766|28762.4|28714|28710.4|778
1602682200000|2020-10-14 13:30:00|28722.4|28720|28727.4|28725|28749.4|28747|28711.4|28709|4141
1602682500000|2020-10-14 13:35:00|28728.4|28726|28701.4|28699|28733.4|28731|28687.4|28685|2580
1602682800000|2020-10-14 13:40:00|28702.9|28700.5|28742.4|28740|28748.4|28746|28698.4|28696|2632
1602683100000|2020-10-14 13:45:00|28741.9|28739.5|28778.4|28776|28781.4|28779|28730.4|28728|2105
1602683400000|2020-10-14 13:50:00|28777.9|28775.5|28775.4|28773|28793.4|28791|28767.9|28765.5|2174
1602683700000|2020-10-14 13:55:00|28774.9|28772.5|28785.4|28783|28792.4|28790|28767.9|28765.5|1780
1602684000000|2020-10-14 14:00:00|28786.4|28784|28769.9|28767.5|28791.4|28789|28767.4|28765|1650
1602684300000|2020-10-14 14:05:00|28770.4|28768|28762.4|28760|28778.4|28776|28745.4|28743|1454
1602684600000|2020-10-14 14:10:00|28762.2|28759.8|28742.7|28740.3|28763.2|28760.8|28734.2|28731.8|1294
1602684900000|2020-10-14 14:15:00|28743.2|28740.8|28725.7|28723.3|28746.7|28744.3|28717.2|28714.8|1462
1602685200000|2020-10-14 14:20:00|28725.2|28722.8|28750.2|28747.8|28767.2|28764.8|28721.7|28719.3|1606
1602685500000|2020-10-14 14:25:00|28750.7|28748.3|28685.2|28682.8|28754.2|28751.8|28680.2|28677.8|3011
1602685800000|2020-10-14 14:30:00|28684.7|28682.3|28660.2|28657.8|28692.2|28689.8|28652.2|28649.8|2428
1602686100000|2020-10-14 14:35:00|28660.7|28658.3|28697.2|28694.8|28705.2|28702.8|28654.2|28651.8|3773
1602686400000|2020-10-14 14:40:00|28696.7|28694.3|28718.7|28716.3|28719.7|28717.3|28695.7|28693.3|2323
1602686700000|2020-10-14 14:45:00|28718.2|28715.8|28709.7|28707.3|28739.2|28736.8|28706.2|28703.8|1641
1602687000000|2020-10-14 14:50:00|28709.2|28706.8|28700.7|28698.3|28713.2|28710.8|28683.2|28680.8|1461
1602687300000|2020-10-14 14:55:00|28701.2|28698.8|28690.7|28688.3|28705.2|28702.8|28682.2|28679.8|1324
1602687600000|2020-10-14 15:00:00|28691.2|28688.8|28675.2|28672.8|28700.2|28697.8|28657.2|28654.8|1859
1602687900000|2020-10-14 15:05:00|28675.7|28673.3|28697.2|28694.8|28707.2|28704.8|28675.7|28673.3|1593
1602688200000|2020-10-14 15:10:00|28696.7|28694.3|28686.7|28684.3|28707.2|28704.8|28675.7|28673.3|1206
1602688500000|2020-10-14 15:15:00|28686.2|28683.8|28684.7|28682.3|28700.7|28698.3|28675.7|28673.3|1413
1602688800000|2020-10-14 15:20:00|28684.2|28681.8|28660.2|28657.8|28689.2|28686.8|28655.7|28653.3|1527
1602689100000|2020-10-14 15:25:00|28660.7|28658.3|28655.2|28652.8|28664.7|28662.3|28643.7|28641.3|1835
1602689400000|2020-10-14 15:30:00|28656.2|28653.8|28641.2|28638.8|28666.2|28663.8|28634.2|28631.8|1751
1602689700000|2020-10-14 15:35:00|28640.7|28638.3|28649.2|28646.8|28664.2|28661.8|28638.2|28635.8|882
1602690000000|2020-10-14 15:40:00|28648.7|28646.3|28633.7|28631.3|28649.7|28647.3|28623.7|28621.3|1499
1602690300000|2020-10-14 15:45:00|28633.2|28630.8|28559.7|28557.3|28636.2|28633.8|28538.2|28535.8|4115
1602690600000|2020-10-14 15:50:00|28559.2|28556.8|28500.2|28497.8|28571.7|28569.3|28498.2|28495.8|3543
1602690900000|2020-10-14 15:55:00|28500.7|28498.3|28513.2|28510.8|28529.2|28526.8|28499.2|28496.8|2116
1602691200000|2020-10-14 16:00:00|28514.2|28511.8|28562.7|28560.3|28567.7|28565.3|28508.2|28505.8|2710
1602691500000|2020-10-14 16:05:00|28562.2|28559.8|28569.2|28566.8|28594.7|28592.3|28557.2|28554.8|2146
1602691800000|2020-10-14 16:10:00|28568.7|28566.3|28548.2|28545.8|28568.7|28566.3|28528.7|28526.3|1649
1602692100000|2020-10-14 16:15:00|28547.2|28544.8|28490.7|28488.3|28555.2|28552.8|28475.7|28473.3|2555
1602692400000|2020-10-14 16:20:00|28490.2|28487.8|28463.2|28460.8|28498.2|28495.8|28462.2|28459.8|2169
1602692700000|2020-10-14 16:25:00|28462.7|28460.3|28516.7|28514.3|28524.7|28522.3|28460.7|28458.3|1821
1602693000000|2020-10-14 16:30:00|28516.2|28513.8|28529.2|28526.8|28546.2|28543.8|28504.2|28501.8|1393
1602693300000|2020-10-14 16:35:00|28528.7|28526.3|28508.7|28506.3|28541.2|28538.8|28473.2|28470.8|2159
1602693600000|2020-10-14 16:40:00|28507.7|28505.3|28532.2|28529.8|28544.2|28541.8|28505.7|28503.3|1535
1602693900000|2020-10-14 16:45:00|28531.7|28529.3|28537.7|28535.3|28542.2|28539.8|28516.2|28513.8|1043
1602694200000|2020-10-14 16:50:00|28537.2|28534.8|28531.2|28528.8|28545.2|28542.8|28525.2|28522.8|888
1602694500000|2020-10-14 16:55:00|28530.2|28527.8|28545.2|28542.8|28568.7|28566.3|28528.7|28526.3|1523
1602694800000|2020-10-14 17:00:00|28544.7|28542.3|28571.2|28568.8|28575.2|28572.8|28530.7|28528.3|1298
1602695100000|2020-10-14 17:05:00|28571.7|28569.3|28575.2|28572.8|28584.2|28581.8|28566.7|28564.3|1232
1602695400000|2020-10-14 17:10:00|28574.7|28572.3|28573.2|28570.8|28586.2|28583.8|28564.7|28562.3|1013
1602695700000|2020-10-14 17:15:00|28573.7|28571.3|28569.2|28566.8|28588.7|28586.3|28552.2|28549.8|1556
1602696000000|2020-10-14 17:20:00|28568.7|28566.3|28548.2|28545.8|28576.7|28574.3|28545.2|28542.8|848
1602696300000|2020-10-14 17:25:00|28547.7|28545.3|28530.7|28528.3|28560.2|28557.8|28525.2|28522.8|1206
1602696600000|2020-10-14 17:30:00|28531.2|28528.8|28497.2|28494.8|28543.7|28541.3|28491.2|28488.8|1585
1602696900000|2020-10-14 17:35:00|28498.2|28495.8|28522.2|28519.8|28523.2|28520.8|28494.2|28491.8|1233
1602697200000|2020-10-14 17:40:00|28521.7|28519.3|28527.2|28524.8|28531.7|28529.3|28512.7|28510.3|778
1602697500000|2020-10-14 17:45:00|28526.2|28523.8|28550.2|28547.8|28553.2|28550.8|28518.7|28516.3|1002
1602697800000|2020-10-14 17:50:00|28549.7|28547.3|28562.7|28560.3|28562.7|28560.3|28531.7|28529.3|748
1602698100000|2020-10-14 17:55:00|28563.2|28560.8|28548.7|28546.3|28564.7|28562.3|28542.2|28539.8|935
1602698400000|2020-10-14 18:00:00|28548.2|28545.8|28545.7|28543.3|28556.2|28553.8|28534.2|28531.8|1122
1602698700000|2020-10-14 18:05:00|28546.2|28543.8|28567.7|28565.3|28575.2|28572.8|28545.2|28542.8|1122
1602699000000|2020-10-14 18:10:00|28567.2|28564.8|28573.7|28571.3|28580.2|28577.8|28558.2|28555.8|941
1602699300000|2020-10-14 18:15:00|28573.2|28570.8|28555.2|28552.8|28580.2|28577.8|28552.7|28550.3|1299
1602699600000|2020-10-14 18:20:00|28554.7|28552.3|28548.7|28546.3|28566.2|28563.8|28538.7|28536.3|1002
1602699900000|2020-10-14 18:25:00|28549.2|28546.8|28527.2|28524.8|28551.2|28548.8|28507.2|28504.8|1844
1602700200000|2020-10-14 18:30:00|28526.7|28524.3|28478.2|28475.8|28540.7|28538.3|28476.2|28473.8|1559
1602700500000|2020-10-14 18:35:00|28478.7|28476.3|28473.2|28470.8|28497.2|28494.8|28456.2|28453.8|1817
1602700800000|2020-10-14 18:40:00|28472.7|28470.3|28482.2|28479.8|28509.2|28506.8|28465.7|28463.3|1823
1602701100000|2020-10-14 18:45:00|28482.7|28480.3|28516.7|28514.3|28519.7|28517.3|28473.2|28470.8|1716
1602701400000|2020-10-14 18:50:00|28517.2|28514.8|28514.7|28512.3|28528.2|28525.8|28500.2|28497.8|1606
1602701700000|2020-10-14 18:55:00|28514.2|28511.8|28536.7|28534.3|28543.7|28541.3|28514.2|28511.8|1096
1602702000000|2020-10-14 19:00:00|28536.2|28533.8|28559.7|28557.3|28565.2|28562.8|28520.7|28518.3|2351
1602702300000|2020-10-14 19:05:00|28560.7|28558.3|28586.2|28583.8|28610.2|28607.8|28558.2|28555.8|2657
1602702600000|2020-10-14 19:10:00|28586.7|28584.3|28606.7|28604.3|28614.2|28611.8|28586.2|28583.8|2066
1602702900000|2020-10-14 19:15:00|28607.2|28604.8|28595.2|28592.8|28610.7|28608.3|28589.7|28587.3|1016
1602703200000|2020-10-14 19:20:00|28595.4|28593|28580.4|28578|28614.4|28612|28580.4|28578|1152
1602703500000|2020-10-14 19:25:00|28580.9|28578.5|28572.9|28570.5|28589.9|28587.5|28562.9|28560.5|921
1602703800000|2020-10-14 19:30:00|28572.4|28570|28590.9|28588.5|28611.9|28609.5|28565.4|28563|1425
1602704100000|2020-10-14 19:35:00|28591.9|28589.5|28547.9|28545.5|28595.4|28593|28542.9|28540.5|1254
1602704400000|2020-10-14 19:40:00|28548.4|28546|28567.9|28565.5|28579.4|28577|28548.4|28546|1290
1602704700000|2020-10-14 19:45:00|28568.4|28566|28550.9|28548.5|28579.4|28577|28532.9|28530.5|1382
1602705000000|2020-10-14 19:50:00|28551.4|28549|28554.4|28552|28579.4|28577|28548.9|28546.5|1772
1602705300000|2020-10-14 19:55:00|28556.9|28554.5|28520.4|28518|28567.4|28565|28497.4|28495|4033
1602705600000|2020-10-14 20:00:00|28521.6|28516.8|28530.1|28525.3|28537.6|28532.8|28505.1|28500.3|2731
1602705900000|2020-10-14 20:05:00|28530.6|28525.8|28514.6|28509.8|28530.6|28525.8|28512.1|28507.3|964
1602706200000|2020-10-14 20:10:00|28515.1|28510.3|28529.4|28519.6|28543.6|28538.8|28515.1|28510.3|955
1602706500000|2020-10-14 20:15:00|28529.2|28519.4|28526.2|28516.4|28530.7|28520.9|28521.8|28512|0
1602706800000|2020-10-14 20:20:00|28526|28516.2|28527.7|28517.9|28528.2|28518.4|28524|28514.2|0
1602707100000|2020-10-14 20:25:00|28527.8|28518|28525.8|28516|28528.7|28518.9|28524.8|28515|0
1602707400000|2020-10-14 20:30:00|28519.1|28514.3|28525.1|28520.3|28526.1|28521.3|28511.1|28506.3|267
1602707700000|2020-10-14 20:35:00|28524.1|28519.3|28515.1|28510.3|28525.1|28520.3|28515.1|28510.3|157
1602708000000|2020-10-14 20:40:00|28516.1|28511.3|28520.1|28515.3|28523.1|28518.3|28516.1|28511.3|105
1602708300000|2020-10-14 20:45:00|28522.1|28517.3|28518.1|28513.3|28526.1|28521.3|28515.1|28510.3|97
1602708600000|2020-10-14 20:50:00|28519.1|28514.3|28525.1|28520.3|28525.1|28520.3|28518.1|28513.3|60
1602708900000|2020-10-14 20:55:00|28526.1|28521.3|28528|28518.2|28530.7|28523.3|28517.1|28512.3|132
1602709200000|2020-10-14 21:00:00|28528.3|28518.5|28528.4|28518.6|28530.3|28520.5|28527.6|28517.8|0
1602709500000|2020-10-14 21:05:00|28527.8|28518|28525.1|28515.3|28529.7|28519.9|28524.9|28515.1|0
1602709800000|2020-10-14 21:10:00|28525|28515.2|28525.3|28515.5|28526.2|28516.4|28524.7|28514.9|0
1602710100000|2020-10-14 21:15:00|28524.7|28514.9|28524.6|28514.8|28525.6|28515.8|28524.6|28514.8|0
1602710400000|2020-10-14 21:20:00|28524.7|28514.9|28526|28516.2|28526|28516.2|28524.7|28514.9|0
1602710700000|2020-10-14 21:25:00|28526.6|28516.8|28527.9|28518.1|28530.2|28520.4|28525.7|28515.9|0
1602711000000|2020-10-14 21:30:00|28527.3|28517.5|28522|28512.2|28527.6|28517.8|28519|28509.2|0
1602711300000|2020-10-14 21:35:00|28521.9|28512.1|28521.1|28511.3|28522|28512.2|28521|28511.2|0
1602711600000|2020-10-14 21:40:00|28521.2|28511.4|28523.5|28513.7|28524.1|28514.3|28521.2|28511.4|0
1602711900000|2020-10-14 21:45:00|28522.6|28512.8|28524.9|28515.1|28524.9|28515.1|28522.6|28512.8|0
1602712200000|2020-10-14 21:50:00|28524.8|28515|28525|28515.2|28527.4|28517.6|28524.8|28515|0
1602712500000|2020-10-14 21:55:00|28526.5|28516.7|28526.3|28516.5|28526.6|28516.8|28523|28513.2|0
1602712800000|2020-10-14 22:00:00|28523.1|28518.3|28541.6|28536.8|28547.1|28542.3|28523.1|28518.3|210
1602713100000|2020-10-14 22:05:00|28542.6|28537.8|28544.6|28539.8|28548.6|28543.8|28536.6|28531.8|71
1602713400000|2020-10-14 22:10:00|28546.6|28541.8|28560.6|28555.8|28568.1|28563.3|28544.6|28539.8|197
1602713700000|2020-10-14 22:15:00|28560.1|28555.3|28566.1|28561.3|28566.1|28561.3|28559.1|28554.3|116
1602714000000|2020-10-14 22:20:00|28566.6|28561.8|28558.1|28553.3|28568.1|28563.3|28556.1|28551.3|35
1602714300000|2020-10-14 22:25:00|28557.6|28552.8|28562.1|28557.3|28565.6|28560.8|28551.1|28546.3|119
1602714600000|2020-10-14 22:30:00|28561.6|28556.8|28539.6|28534.8|28565.1|28560.3|28539.6|28534.8|160
1602714900000|2020-10-14 22:35:00|28540.1|28535.3|28532.1|28527.3|28542.1|28537.3|28511.1|28506.3|322
1602715200000|2020-10-14 22:40:00|28532.6|28527.8|28488.6|28483.8|28535.1|28530.3|28484.1|28479.3|835
1602715500000|2020-10-14 22:45:00|28488.1|28483.3|28511.1|28506.3|28512.1|28507.3|28479.1|28474.3|572
1602715800000|2020-10-14 22:50:00|28511.6|28506.8|28547.1|28542.3|28549.6|28544.8|28500.6|28495.8|478
1602716100000|2020-10-14 22:55:00|28547.6|28542.8|28537.1|28532.3|28549.1|28544.3|28535.1|28530.3|83
1602716400000|2020-10-14 23:00:00|28538.1|28533.3|28539.1|28534.3|28545.1|28540.3|28534.1|28529.3|91
1602716700000|2020-10-14 23:05:00|28538.6|28533.8|28560.1|28555.3|28562.1|28557.3|28535.1|28530.3|215
1602717000000|2020-10-14 23:10:00|28560.6|28555.8|28541.1|28536.3|28562.1|28557.3|28537.6|28532.8|165
1602717300000|2020-10-14 23:15:00|28541.6|28536.8|28546.1|28541.3|28548.1|28543.3|28529.1|28524.3|212
1602717600000|2020-10-14 23:20:00|28545.6|28540.8|28552.1|28547.3|28556.1|28551.3|28542.1|28537.3|162
1602717900000|2020-10-14 23:25:00|28551.6|28546.8|28562.6|28557.8|28566.1|28561.3|28541.1|28536.3|111
1602718200000|2020-10-14 23:30:00|28562.1|28557.3|28565.1|28560.3|28567.1|28562.3|28558.1|28553.3|131
1602718500000|2020-10-14 23:35:00|28564.6|28559.8|28551.1|28546.3|28566.1|28561.3|28550.6|28545.8|100
1602718800000|2020-10-14 23:40:00|28551.6|28546.8|28551.1|28546.3|28558.6|28553.8|28545.1|28540.3|91
1602719100000|2020-10-14 23:45:00|28551.6|28546.8|28557.6|28552.8|28560.6|28555.8|28541.1|28536.3|78
1602719400000|2020-10-14 23:50:00|28558.1|28553.3|28548.1|28543.3|28558.1|28553.3|28543.1|28538.3|84
1602719700000|2020-10-14 23:55:00|28548.6|28543.8|28550.1|28545.3|28553.1|28548.3|28545.1|28540.3|61
1602720000000|2020-10-15 00:00:00|28549.6|28544.8|28563.1|28558.3|28564.1|28559.3|28540.1|28535.3|263
1602720300000|2020-10-15 00:05:00|28562.6|28557.8|28550.1|28545.3|28563.1|28558.3|28541.6|28536.8|161
1602720600000|2020-10-15 00:10:00|28550.6|28545.8|28551.1|28546.3|28554.1|28549.3|28532.1|28527.3|246
1602720900000|2020-10-15 00:15:00|28550.6|28545.8|28535.1|28530.3|28552.1|28547.3|28528.1|28523.3|231
1602721200000|2020-10-15 00:20:00|28534.6|28529.8|28535.1|28530.3|28546.1|28541.3|28532.1|28527.3|101
1602721500000|2020-10-15 00:25:00|28534.6|28529.8|28514.1|28509.3|28539.1|28534.3|28512.6|28507.8|257
1602721800000|2020-10-15 00:30:00|28513.6|28508.8|28505.1|28500.3|28524.1|28519.3|28503.1|28498.3|221
1602722100000|2020-10-15 00:35:00|28504.6|28499.8|28508.1|28503.3|28513.6|28508.8|28502.1|28497.3|111
1602722400000|2020-10-15 00:40:00|28507.6|28502.8|28512.1|28507.3|28515.1|28510.3|28501.6|28496.8|85
1602722700000|2020-10-15 00:45:00|28511.1|28506.3|28503.1|28498.3|28512.1|28507.3|28497.1|28492.3|137
1602723000000|2020-10-15 00:50:00|28502.6|28497.8|28501.1|28496.3|28512.1|28507.3|28497.6|28492.8|74
1602723300000|2020-10-15 00:55:00|28500.6|28495.8|28508.1|28503.3|28514.6|28509.8|28497.1|28492.3|90
1602723600000|2020-10-15 01:00:00|28508.6|28503.8|28504.1|28499.3|28521.1|28516.3|28494.1|28489.3|347
1602723900000|2020-10-15 01:05:00|28504.6|28499.8|28509.1|28504.3|28510.1|28505.3|28493.1|28488.3|127
1602724200000|2020-10-15 01:10:00|28509.6|28504.8|28524.1|28519.3|28529.1|28524.3|28506.1|28501.3|226
1602724500000|2020-10-15 01:15:00|28524.6|28519.8|28539.1|28534.3|28540.1|28535.3|28521.6|28516.8|197
1602724800000|2020-10-15 01:20:00|28538.6|28533.8|28487.1|28482.3|28540.1|28535.3|28442.1|28437.3|1154
1602725100000|2020-10-15 01:25:00|28487.6|28482.8|28474.1|28469.3|28490.1|28485.3|28462.6|28457.8|378
1602725400000|2020-10-15 01:30:00|28474.6|28469.8|28468.1|28463.3|28491.1|28486.3|28457.1|28452.3|693
1602725700000|2020-10-15 01:35:00|28467.6|28462.8|28457.6|28452.8|28476.6|28471.8|28450.6|28445.8|418
1602726000000|2020-10-15 01:40:00|28457.1|28452.3|28463.1|28458.3|28474.1|28469.3|28456.1|28451.3|369
1602726300000|2020-10-15 01:45:00|28463.6|28458.8|28452.6|28447.8|28465.6|28460.8|28442.6|28437.8|358
1602726600000|2020-10-15 01:50:00|28453.1|28448.3|28454.6|28449.8|28470.1|28465.3|28450.1|28445.3|304
1602726900000|2020-10-15 01:55:00|28454.1|28449.3|28473.1|28468.3|28475.1|28470.3|28452.1|28447.3|197
1602727200000|2020-10-15 02:00:00|28473.6|28468.8|28481.1|28476.3|28483.1|28478.3|28470.1|28465.3|214
1602727500000|2020-10-15 02:05:00|28480.6|28475.8|28481.1|28476.3|28484.1|28479.3|28477.1|28472.3|115
1602727800000|2020-10-15 02:10:00|28481.6|28476.8|28478.1|28473.3|28484.6|28479.8|28468.6|28463.8|167
1602728100000|2020-10-15 02:15:00|28478.6|28473.8|28463.1|28458.3|28481.1|28476.3|28457.1|28452.3|114
1602728400000|2020-10-15 02:20:00|28463.6|28458.8|28470.1|28465.3|28472.1|28467.3|28458.6|28453.8|127
1602728700000|2020-10-15 02:25:00|28469.6|28464.8|28466.6|28461.8|28473.1|28468.3|28462.6|28457.8|82
1602729000000|2020-10-15 02:30:00|28466.1|28461.3|28465.1|28460.3|28472.6|28467.8|28463.6|28458.8|124
1602729300000|2020-10-15 02:35:00|28465.6|28460.8|28470.6|28465.8|28473.6|28468.8|28465.1|28460.3|90
1602729600000|2020-10-15 02:40:00|28470.1|28465.3|28466.6|28461.8|28482.1|28477.3|28464.6|28459.8|221
1602729900000|2020-10-15 02:45:00|28466.1|28461.3|28470.1|28465.3|28477.1|28472.3|28465.1|28460.3|79
1602730200000|2020-10-15 02:50:00|28470.6|28465.8|28443.1|28438.3|28471.1|28466.3|28426.1|28421.3|485
1602730500000|2020-10-15 02:55:00|28443.6|28438.8|28426.1|28421.3|28451.1|28446.3|28424.1|28419.3|292
1602730800000|2020-10-15 03:00:00|28425.1|28420.3|28417.1|28412.3|28435.1|28430.3|28413.1|28408.3|465
1602731100000|2020-10-15 03:05:00|28417.6|28412.8|28424.1|28419.3|28430.1|28425.3|28410.6|28405.8|182
1602731400000|2020-10-15 03:10:00|28424.6|28419.8|28428.6|28423.8|28430.1|28425.3|28414.1|28409.3|144
1602731700000|2020-10-15 03:15:00|28429.1|28424.3|28437.1|28432.3|28440.6|28435.8|28422.1|28417.3|173
1602732000000|2020-10-15 03:20:00|28437.6|28432.8|28425.1|28420.3|28439.1|28434.3|28424.6|28419.8|108
1602732300000|2020-10-15 03:25:00|28424.1|28419.3|28429.6|28424.8|28434.1|28429.3|28417.6|28412.8|124
1602732600000|2020-10-15 03:30:00|28430.1|28425.3|28438.6|28433.8|28439.1|28434.3|28413.6|28408.8|190
1602732900000|2020-10-15 03:35:00|28438.1|28433.3|28440.1|28435.3|28441.1|28436.3|28431.6|28426.8|136
1602733200000|2020-10-15 03:40:00|28439.6|28434.8|28429.6|28424.8|28440.1|28435.3|28423.1|28418.3|133
1602733500000|2020-10-15 03:45:00|28429.1|28424.3|28418.6|28413.8|28433.1|28428.3|28414.6|28409.8|149
1602733800000|2020-10-15 03:50:00|28418.1|28413.3|28429.1|28424.3|28430.1|28425.3|28418.1|28413.3|143
1602734100000|2020-10-15 03:55:00|28428.1|28423.3|28425.1|28420.3|28430.1|28425.3|28413.6|28408.8|147
1602734400000|2020-10-15 04:00:00|28424.1|28419.3|28423.6|28418.8|28431.1|28426.3|28422.1|28417.3|86
1602734700000|2020-10-15 04:05:00|28423.1|28418.3|28409.1|28404.3|28425.6|28420.8|28402.1|28397.3|288
1602735000000|2020-10-15 04:10:00|28409.6|28404.8|28426.6|28421.8|28427.1|28422.3|28408.6|28403.8|120
1602735300000|2020-10-15 04:15:00|28427.1|28422.3|28427.1|28422.3|28431.1|28426.3|28423.6|28418.8|56
1602735600000|2020-10-15 04:20:00|28427.6|28422.8|28423.1|28418.3|28433.1|28428.3|28423.1|28418.3|91
1602735900000|2020-10-15 04:25:00|28423.6|28418.8|28444.1|28439.3|28447.1|28442.3|28423.6|28418.8|194
1602736200000|2020-10-15 04:30:00|28444.6|28439.8|28450.1|28445.3|28467.1|28462.3|28444.6|28439.8|410
1602736500000|2020-10-15 04:35:00|28450.6|28445.8|28450.1|28445.3|28464.1|28459.3|28448.1|28443.3|249
1602736800000|2020-10-15 04:40:00|28450.6|28445.8|28455.6|28450.8|28457.6|28452.8|28449.1|28444.3|123
1602737100000|2020-10-15 04:45:00|28455.1|28450.3|28454.6|28449.8|28460.1|28455.3|28451.1|28446.3|101
1602737400000|2020-10-15 04:50:00|28455.1|28450.3|28449.1|28444.3|28459.1|28454.3|28448.6|28443.8|84
1602737700000|2020-10-15 04:55:00|28449.6|28444.8|28451.1|28446.3|28455.6|28450.8|28444.6|28439.8|131
1602738000000|2020-10-15 05:00:00|28450.6|28445.8|28466.1|28461.3|28469.1|28464.3|28443.1|28438.3|285
1602738300000|2020-10-15 05:05:00|28464.6|28459.8|28456.1|28451.3|28466.6|28461.8|28455.1|28450.3|132
1602738600000|2020-10-15 05:10:00|28455.6|28450.8|28456.1|28451.3|28462.6|28457.8|28449.1|28444.3|165
1602738900000|2020-10-15 05:15:00|28456.6|28451.8|28464.1|28459.3|28464.1|28459.3|28448.1|28443.3|103
1602739200000|2020-10-15 05:20:00|28463.6|28458.8|28456.1|28451.3|28463.6|28458.8|28454.1|28449.3|88
1602739500000|2020-10-15 05:25:00|28456.6|28451.8|28462.1|28457.3|28468.1|28463.3|28456.6|28451.8|155
1602739800000|2020-10-15 05:30:00|28462.6|28457.8|28457.6|28452.8|28465.6|28460.8|28454.1|28449.3|145
1602740100000|2020-10-15 05:35:00|28458.1|28453.3|28480.1|28475.3|28483.6|28478.8|28457.6|28452.8|317
1602740400000|2020-10-15 05:40:00|28480.6|28475.8|28486.6|28481.8|28492.6|28487.8|28479.1|28474.3|281
1602740700000|2020-10-15 05:45:00|28486.1|28481.3|28475.1|28470.3|28487.1|28482.3|28472.6|28467.8|76
1602741000000|2020-10-15 05:50:00|28474.6|28469.8|28467.1|28462.3|28478.6|28473.8|28466.6|28461.8|55
1602741300000|2020-10-15 05:55:00|28466.6|28461.8|28451.1|28446.3|28470.1|28465.3|28448.1|28443.3|189
1602741600000|2020-10-15 06:00:00|28450.5|28446.9|28430.5|28426.9|28451.5|28447.9|28418|28414.4|614
1602741900000|2020-10-15 06:05:00|28429.5|28425.9|28407|28403.4|28430|28426.4|28402.5|28398.9|466
1602742200000|2020-10-15 06:10:00|28407.5|28403.9|28413.5|28409.9|28419.5|28415.9|28404|28400.4|237
1602742500000|2020-10-15 06:15:00|28414|28410.4|28402.5|28398.9|28417.5|28413.9|28395.5|28391.9|327
1602742800000|2020-10-15 06:20:00|28398.5|28394.9|28416.5|28412.9|28420.5|28416.9|28398.5|28394.9|198
1602743100000|2020-10-15 06:25:00|28416|28412.4|28415.5|28411.9|28426.5|28422.9|28410.5|28406.9|228
1602743400000|2020-10-15 06:30:00|28415|28411.4|28405.5|28401.9|28422.5|28418.9|28404.5|28400.9|342
1602743700000|2020-10-15 06:35:00|28405|28401.4|28400|28396.4|28413.5|28409.9|28396|28392.4|301
1602744000000|2020-10-15 06:40:00|28399.5|28395.9|28410.5|28406.9|28419|28415.4|28390|28386.4|292
1602744300000|2020-10-15 06:45:00|28410|28406.4|28395.5|28391.9|28410|28406.4|28387|28383.4|415
1602744600000|2020-10-15 06:50:00|28395|28391.4|28410|28406.4|28410.5|28406.9|28392.5|28388.9|270
1602744900000|2020-10-15 06:55:00|28410.5|28406.9|28400|28396.4|28410.5|28406.9|28390|28386.4|664
1602745200000|2020-10-15 07:00:00|28398|28394.4|28403.5|28399.9|28407.5|28403.9|28380.5|28376.9|1221
1602745500000|2020-10-15 07:05:00|28403|28399.4|28402.5|28398.9|28405.5|28401.9|28387|28383.4|985
1602745800000|2020-10-15 07:10:00|28402|28398.4|28418.5|28414.9|28419.5|28415.9|28373.5|28369.9|803
1602746100000|2020-10-15 07:15:00|28419|28415.4|28378.5|28374.9|28420.5|28416.9|28372.5|28368.9|514
1602746400000|2020-10-15 07:20:00|28379|28375.4|28363.5|28359.9|28383.5|28379.9|28361|28357.4|701
1602746700000|2020-10-15 07:25:00|28363|28359.4|28372|28368.4|28400.5|28396.9|28357.5|28353.9|1187
1602747000000|2020-10-15 07:30:00|28371.5|28367.9|28361.5|28357.9|28375|28371.4|28353.5|28349.9|644
1602747300000|2020-10-15 07:35:00|28362|28358.4|28348.5|28344.9|28363|28359.4|28339.5|28335.9|787
1602747600000|2020-10-15 07:40:00|28348|28344.4|28359.5|28355.9|28382.5|28378.9|28342.5|28338.9|759
1602747900000|2020-10-15 07:45:00|28357.5|28353.9|28388.5|28384.9|28415.5|28411.9|28353|28349.4|1101
1602748200000|2020-10-15 07:50:00|28388|28384.4|28378|28374.4|28389.5|28385.9|28370|28366.4|621
1602748500000|2020-10-15 07:55:00|28377.5|28373.9|28389.5|28385.9|28396.5|28392.9|28371.5|28367.9|370
1602748800000|2020-10-15 08:00:00|28391.5|28387.9|28366.5|28362.9|28392.5|28388.9|28362.5|28358.9|711
1602749100000|2020-10-15 08:05:00|28366|28362.4|28380.5|28376.9|28381|28377.4|28356.5|28352.9|529
1602749400000|2020-10-15 08:10:00|28380|28376.4|28384.5|28380.9|28393.5|28389.9|28377.5|28373.9|414
1602749700000|2020-10-15 08:15:00|28384|28380.4|28372.5|28368.9|28384|28380.4|28367.5|28363.9|747
1602750000000|2020-10-15 08:20:00|28372|28368.4|28353|28349.4|28374.5|28370.9|28348|28344.4|689
1602750300000|2020-10-15 08:25:00|28352.5|28348.9|28351.5|28347.9|28368.5|28364.9|28347.5|28343.9|554
1602750600000|2020-10-15 08:30:00|28352|28348.4|28295.5|28291.9|28360.5|28356.9|28272|28268.4|1738
1602750900000|2020-10-15 08:35:00|28296|28292.4|28297.5|28293.9|28312.5|28308.9|28288.5|28284.9|899
1602751200000|2020-10-15 08:40:00|28296.5|28292.9|28265.5|28261.9|28300.5|28296.9|28246|28242.4|1252
1602751500000|2020-10-15 08:45:00|28265|28261.4|28274.5|28270.9|28294.5|28290.9|28260.5|28256.9|872
1602751800000|2020-10-15 08:50:00|28274|28270.4|28257|28253.4|28275.5|28271.9|28238.5|28234.9|914
1602752100000|2020-10-15 08:55:00|28257.5|28253.9|28259.5|28255.9|28265.5|28261.9|28237|28233.4|753
1602752400000|2020-10-15 09:00:00|28259|28255.4|28243.5|28239.9|28259.5|28255.9|28227|28223.4|905
1602752700000|2020-10-15 09:05:00|28243|28239.4|28270.5|28266.9|28271.5|28267.9|28220.5|28216.9|1221
1602753000000|2020-10-15 09:10:00|28271|28267.4|28264.5|28260.9|28274.5|28270.9|28256|28252.4|633
1602753300000|2020-10-15 09:15:00|28264|28260.4|28243.5|28239.9|28270.5|28266.9|28241.5|28237.9|740
1602753600000|2020-10-15 09:20:00|28243|28239.4|28229|28225.4|28254.5|28250.9|28223.5|28219.9|870
1602753900000|2020-10-15 09:25:00|28230.5|28226.9|28249.5|28245.9|28266.5|28262.9|28219.5|28215.9|904
1602754200000|2020-10-15 09:30:00|28249|28245.4|28239|28235.4|28253.5|28249.9|28230.5|28226.9|661
1602754500000|2020-10-15 09:35:00|28239.5|28235.9|28225.5|28221.9|28244.5|28240.9|28220.5|28216.9|399
1602754800000|2020-10-15 09:40:00|28225|28221.4|28207.5|28203.9|28227.5|28223.9|28205|28201.4|695
1602755100000|2020-10-15 09:45:00|28207|28203.4|28240.5|28236.9|28247.5|28243.9|28184|28180.4|1135
1602755400000|2020-10-15 09:50:00|28241|28237.4|28246.5|28242.9|28252.5|28248.9|28229.5|28225.9|873
1602755700000|2020-10-15 09:55:00|28247|28243.4|28252.5|28248.9|28260.5|28256.9|28233.5|28229.9|533
1602756000000|2020-10-15 10:00:00|28253|28249.4|28273.5|28269.9|28286.5|28282.9|28248.5|28244.9|1092
1602756300000|2020-10-15 10:05:00|28273|28269.4|28243.5|28239.9|28273|28269.4|28243.5|28239.9|550
1602756600000|2020-10-15 10:10:00|28243|28239.4|28242.5|28238.9|28264|28260.4|28240.5|28236.9|427
1602756900000|2020-10-15 10:15:00|28243|28239.4|28255.5|28251.9|28257.5|28253.9|28222.5|28218.9|584
1602757200000|2020-10-15 10:20:00|28256.5|28252.9|28230|28226.4|28257.5|28253.9|28220.5|28216.9|451
1602757500000|2020-10-15 10:25:00|28230.5|28226.9|28250.5|28246.9|28252.5|28248.9|28209|28205.4|731
1602757800000|2020-10-15 10:30:00|28250|28246.4|28245.5|28241.9|28256.5|28252.9|28238.5|28234.9|311
1602758100000|2020-10-15 10:35:00|28245|28241.4|28254.5|28250.9|28258|28254.4|28237.5|28233.9|505
1602758400000|2020-10-15 10:40:00|28255|28251.4|28257|28253.4|28260.5|28256.9|28242.5|28238.9|500
1602758700000|2020-10-15 10:45:00|28256.5|28252.9|28248.5|28244.9|28267|28263.4|28245.5|28241.9|534
1602759000000|2020-10-15 10:50:00|28249|28245.4|28258|28254.4|28259.5|28255.9|28246.5|28242.9|277
1602759300000|2020-10-15 10:55:00|28257.5|28253.9|28262.5|28258.9|28265.5|28261.9|28250.5|28246.9|206
1602759600000|2020-10-15 11:00:00|28264.5|28260.9|28292.5|28288.9|28300.5|28296.9|28259.5|28255.9|1003
1602759900000|2020-10-15 11:05:00|28293|28289.4|28260.5|28256.9|28293|28289.4|28259.5|28255.9|368
1602760200000|2020-10-15 11:10:00|28261|28257.4|28245|28241.4|28269.5|28265.9|28242|28238.4|573
1602760500000|2020-10-15 11:15:00|28244.5|28240.9|28266.5|28262.9|28267.5|28263.9|28240|28236.4|389
1602760800000|2020-10-15 11:20:00|28267|28263.4|28274.5|28270.9|28286|28282.4|28262.5|28258.9|414
1602761100000|2020-10-15 11:25:00|28274|28270.4|28283|28279.4|28287.5|28283.9|28268.5|28264.9|235
1602761400000|2020-10-15 11:30:00|28283.5|28279.9|28272.5|28268.9|28294|28290.4|28268.5|28264.9|486
1602761700000|2020-10-15 11:35:00|28272|28268.4|28271|28267.4|28285.5|28281.9|28263|28259.4|384
1602762000000|2020-10-15 11:40:00|28271.5|28267.9|28275|28271.4|28279.5|28275.9|28255.5|28251.9|300
1602762300000|2020-10-15 11:45:00|28274.5|28270.9|28263.5|28259.9|28278.5|28274.9|28251.5|28247.9|303
1602762600000|2020-10-15 11:50:00|28264|28260.4|28236.5|28232.9|28267.5|28263.9|28229.5|28225.9|521
1602762900000|2020-10-15 11:55:00|28236|28232.4|28246.5|28242.9|28251.5|28247.9|28232|28228.4|458
1602763200000|2020-10-15 12:00:00|28246|28242.4|28230.5|28226.9|28247.5|28243.9|28218.5|28214.9|579
1602763500000|2020-10-15 12:05:00|28230|28226.4|28217.5|28213.9|28234|28230.4|28212|28208.4|490
1602763800000|2020-10-15 12:10:00|28217|28213.4|28217.5|28213.9|28218.5|28214.9|28198.5|28194.9|765
1602764100000|2020-10-15 12:15:00|28218|28214.4|28220|28216.4|28222|28218.4|28193|28189.4|786
1602764400000|2020-10-15 12:20:00|28219.5|28215.9|28223.5|28219.9|28236|28232.4|28193|28189.4|1428
1602764700000|2020-10-15 12:25:00|28221.5|28217.9|28227|28223.4|28233.5|28229.9|28212.5|28208.9|425
1602765000000|2020-10-15 12:30:00|28227.5|28223.9|28176.5|28172.9|28227.5|28223.9|28172.5|28168.9|2654
1602765300000|2020-10-15 12:35:00|28176|28172.4|28213.5|28209.9|28223.5|28219.9|28155|28151.4|2108
1602765600000|2020-10-15 12:40:00|28214|28210.4|28188|28184.4|28216.5|28212.9|28184.5|28180.9|663
1602765900000|2020-10-15 12:45:00|28187.5|28183.9|28179|28175.4|28204|28200.4|28171|28167.4|670
1602766200000|2020-10-15 12:50:00|28176.5|28172.9|28171.5|28167.9|28198.5|28194.9|28169|28165.4|1035
1602766500000|2020-10-15 12:55:00|28171|28167.4|28184|28180.4|28187.5|28183.9|28165.5|28161.9|620
1602766800000|2020-10-15 13:00:00|28184.5|28180.9|28211.5|28207.9|28213.5|28209.9|28176.5|28172.9|853
1602767100000|2020-10-15 13:05:00|28211|28207.4|28183.5|28179.9|28221.5|28217.9|28169|28165.4|1031
1602767400000|2020-10-15 13:10:00|28184|28180.4|28193|28189.4|28195|28191.4|28168.5|28164.9|557
1602767700000|2020-10-15 13:15:00|28192.5|28188.9|28205.5|28201.9|28207|28203.4|28182|28178.4|527
1602768000000|2020-10-15 13:20:00|28205|28201.4|28214|28210.4|28217.5|28213.9|28199|28195.4|519
1602768300000|2020-10-15 13:25:00|28215|28211.4|28193|28189.4|28215.5|28211.9|28187.5|28183.9|1054
1602768600000|2020-10-15 13:30:00|28195.5|28191.9|28247.9|28245.5|28257.9|28255.5|28160.9|28158.5|6874
1602768900000|2020-10-15 13:35:00|28248.9|28246.5|28215.9|28213.5|28272.9|28270.5|28202.9|28200.5|3763
1602769200000|2020-10-15 13:40:00|28217.4|28215|28255.9|28253.5|28256.9|28254.5|28190.4|28188|2739
1602769500000|2020-10-15 13:45:00|28256.4|28254|28269.9|28267.5|28279.4|28277|28251.4|28249|2248
1602769800000|2020-10-15 13:50:00|28269.4|28267|28310.9|28308.5|28323.9|28321.5|28255.9|28253.5|3098
1602770100000|2020-10-15 13:55:00|28310.4|28308|28339.4|28337|28340.4|28338|28307.9|28305.5|2591
1602770400000|2020-10-15 14:00:00|28338.9|28336.5|28337.4|28335|28345.4|28343|28324.4|28322|2105
1602770700000|2020-10-15 14:05:00|28337.9|28335.5|28294.9|28292.5|28356.4|28354|28294.4|28292|4269
1602771000000|2020-10-15 14:10:00|28294.4|28292|28294.4|28292|28319.4|28317|28283.9|28281.5|2348
1602771300000|2020-10-15 14:15:00|28293.9|28291.5|28303.9|28301.5|28333.9|28331.5|28275.9|28273.5|2175
1602771600000|2020-10-15 14:20:00|28302.9|28300.5|28299.4|28297|28311.4|28309|28276.4|28274|1840
1602771900000|2020-10-15 14:25:00|28298.9|28296.5|28288.9|28286.5|28304.9|28302.5|28271.4|28269|1537
1602772200000|2020-10-15 14:30:00|28289.9|28287.5|28252.4|28250|28307.9|28305.5|28238.4|28236|2030
1602772500000|2020-10-15 14:35:00|28251.9|28249.5|28263.4|28261|28265.4|28263|28226.4|28224|2421
1602772800000|2020-10-15 14:40:00|28262.9|28260.5|28250.4|28248|28273.9|28271.5|28223.4|28221|2407
1602773100000|2020-10-15 14:45:00|28249.9|28247.5|28266.4|28264|28281.9|28279.5|28230.4|28228|2340
1602773400000|2020-10-15 14:50:00|28265.9|28263.5|28256.4|28254|28287.9|28285.5|28245.4|28243|1906
1602773700000|2020-10-15 14:55:00|28257.4|28255|28292.9|28290.5|28305.4|28303|28243.4|28241|2038
1602774000000|2020-10-15 15:00:00|28293.4|28291|28283.9|28281.5|28301.4|28299|28245.9|28243.5|2258
1602774300000|2020-10-15 15:05:00|28283.4|28281|28359.9|28357.5|28379.4|28377|28282.9|28280.5|3041
1602774600000|2020-10-15 15:10:00|28359.4|28357|28364.4|28362|28374.4|28372|28353.4|28351|1838
1602774900000|2020-10-15 15:15:00|28363.4|28361|28402.4|28400|28419.4|28417|28363.4|28361|3059
1602775200000|2020-10-15 15:20:00|28401.9|28399.5|28400.9|28398.5|28410.9|28408.5|28385.4|28383|1656
1602775500000|2020-10-15 15:25:00|28401.4|28399|28362.4|28360|28411.9|28409.5|28352.4|28350|1785
1602775800000|2020-10-15 15:30:00|28363.4|28361|28367.9|28365.5|28383.4|28381|28348.9|28346.5|1605
1602776100000|2020-10-15 15:35:00|28368.4|28366|28376.4|28374|28383.4|28381|28347.4|28345|1386
1602776400000|2020-10-15 15:40:00|28375.9|28373.5|28376.4|28374|28398.9|28396.5|28368.4|28366|1381
1602776700000|2020-10-15 15:45:00|28376.9|28374.5|28386.9|28384.5|28401.4|28399|28374.4|28372|1624
1602777000000|2020-10-15 15:50:00|28387.4|28385|28439.4|28437|28453.4|28451|28370.4|28368|4122
1602777300000|2020-10-15 15:55:00|28438.4|28436|28377.4|28375|28450.4|28448|28373.9|28371.5|2431
1602777600000|2020-10-15 16:00:00|28376.9|28374.5|28381.9|28379.5|28391.9|28389.5|28362.9|28360.5|2191
1602777900000|2020-10-15 16:05:00|28380.4|28378|28376.4|28374|28403.4|28401|28374.9|28372.5|1266
1602778200000|2020-10-15 16:10:00|28375.9|28373.5|28381.9|28379.5|28387.4|28385|28364.9|28362.5|1301
1602778500000|2020-10-15 16:15:00|28381.4|28379|28376.4|28374|28396.9|28394.5|28372.9|28370.5|1200
1602778800000|2020-10-15 16:20:00|28376.9|28374.5|28383.4|28381|28389.4|28387|28364.9|28362.5|1554
1602779100000|2020-10-15 16:25:00|28383.9|28381.5|28383.4|28381|28407.9|28405.5|28378.4|28376|1267
1602779400000|2020-10-15 16:30:00|28382.9|28380.5|28371.4|28369|28393.9|28391.5|28365.4|28363|1088
1602779700000|2020-10-15 16:35:00|28371.9|28369.5|28385.9|28383.5|28401.4|28399|28369.4|28367|1335
1602780000000|2020-10-15 16:40:00|28384.9|28382.5|28374.4|28372|28401.4|28399|28373.4|28371|1063
1602780300000|2020-10-15 16:45:00|28373.9|28371.5|28388.9|28386.5|28399.9|28397.5|28350.4|28348|1993
1602780600000|2020-10-15 16:50:00|28388.4|28386|28415.4|28413|28427.4|28425|28383.4|28381|1712
1602780900000|2020-10-15 16:55:00|28413.9|28411.5|28425.4|28423|28431.4|28429|28409.9|28407.5|1332
1602781200000|2020-10-15 17:00:00|28424.4|28422|28415.4|28413|28431.9|28429.5|28413.4|28411|740
1602781500000|2020-10-15 17:05:00|28415.9|28413.5|28420.9|28418.5|28430.4|28428|28406.9|28404.5|1170
1602781800000|2020-10-15 17:10:00|28421.4|28419|28446.9|28444.5|28455.4|28453|28419.9|28417.5|1245
1602782100000|2020-10-15 17:15:00|28447.4|28445|28450.9|28448.5|28460.9|28458.5|28434.9|28432.5|1337
1602782400000|2020-10-15 17:20:00|28450.4|28448|28444.9|28442.5|28462.9|28460.5|28440.9|28438.5|1198
1602782700000|2020-10-15 17:25:00|28445.4|28443|28454.4|28452|28477.4|28475|28440.4|28438|1071
1602783000000|2020-10-15 17:30:00|28453.9|28451.5|28458.4|28456|28461.9|28459.5|28449.9|28447.5|938
1602783300000|2020-10-15 17:35:00|28458.9|28456.5|28462.9|28460.5|28478.9|28476.5|28455.9|28453.5|1115
1602783600000|2020-10-15 17:40:00|28462.4|28460|28495.4|28493|28497.4|28495|28458.4|28456|1814
1602783900000|2020-10-15 17:45:00|28495.9|28493.5|28470.4|28468|28501.9|28499.5|28464.4|28462|1432
1602784200000|2020-10-15 17:50:00|28469.9|28467.5|28461.9|28459.5|28475.9|28473.5|28457.4|28455|674
1602784500000|2020-10-15 17:55:00|28462.4|28460|28462.4|28460|28468.4|28466|28457.9|28455.5|512
1602784800000|2020-10-15 18:00:00|28462.9|28460.5|28479.4|28477|28487.4|28485|28462.4|28460|1078
1602785100000|2020-10-15 18:05:00|28478.9|28476.5|28492.9|28490.5|28502.4|28500|28477.9|28475.5|1078
1602785400000|2020-10-15 18:10:00|28492.4|28490|28480.4|28478|28493.9|28491.5|28473.4|28471|1003
1602785700000|2020-10-15 18:15:00|28480.9|28478.5|28486.4|28484|28497.4|28495|28480.4|28478|801
1602786000000|2020-10-15 18:20:00|28486.9|28484.5|28470.9|28468.5|28492.4|28490|28469.4|28467|601
1602786300000|2020-10-15 18:25:00|28471.4|28469|28487.4|28485|28489.4|28487|28469.9|28467.5|526
1602786600000|2020-10-15 18:30:00|28486.9|28484.5|28484.9|28482.5|28495.4|28493|28475.9|28473.5|713
1602786900000|2020-10-15 18:35:00|28485.4|28483|28464.4|28462|28487.4|28485|28458.4|28456|1087
1602787200000|2020-10-15 18:40:00|28463.9|28461.5|28449.4|28447|28473.4|28471|28448.4|28446|832
1602787500000|2020-10-15 18:45:00|28449.9|28447.5|28454.9|28452.5|28458.4|28456|28445.4|28443|859
1602787800000|2020-10-15 18:50:00|28455.4|28453|28463.9|28461.5|28474.4|28472|28452.9|28450.5|1182
1602788100000|2020-10-15 18:55:00|28464.4|28462|28488.4|28486|28491.4|28489|28459.4|28457|816
1602788400000|2020-10-15 19:00:00|28487.9|28485.5|28500.4|28498|28510.4|28508|28482.9|28480.5|1302
1602788700000|2020-10-15 19:05:00|28499.9|28497.5|28497.9|28495.5|28502.9|28500.5|28490.4|28488|983
1602789000000|2020-10-15 19:10:00|28497.4|28495|28476.9|28474.5|28506.9|28504.5|28466.9|28464.5|1126
1602789300000|2020-10-15 19:15:00|28476.4|28474|28504.4|28502|28505.4|28503|28471.9|28469.5|1253
1602789600000|2020-10-15 19:20:00|28502.7|28500.3|28501.2|28498.8|28505.7|28503.3|28493.2|28490.8|762
1602789900000|2020-10-15 19:25:00|28500.7|28498.3|28521.7|28519.3|28529.2|28526.8|28500.7|28498.3|1093
1602790200000|2020-10-15 19:30:00|28521.2|28518.8|28517.2|28514.8|28535.7|28533.3|28506.7|28504.3|1216
1602790500000|2020-10-15 19:35:00|28516.7|28514.3|28508.7|28506.3|28522.7|28520.3|28497.7|28495.3|1127
1602790800000|2020-10-15 19:40:00|28509.2|28506.8|28520.7|28518.3|28538.7|28536.3|28502.7|28500.3|2011
1602791100000|2020-10-15 19:45:00|28521.2|28518.8|28467.7|28465.3|28521.7|28519.3|28464.7|28462.3|1773
1602791400000|2020-10-15 19:50:00|28468.2|28465.8|28489.2|28486.8|28495.7|28493.3|28466.2|28463.8|2173
1602791700000|2020-10-15 19:55:00|28489.7|28487.3|28501.7|28499.3|28503.7|28501.3|28466.7|28464.3|3500
1602792000000|2020-10-15 20:00:00|28502.9|28498.1|28510.4|28505.6|28520.9|28516.1|28501.9|28497.1|1518
1602792300000|2020-10-15 20:05:00|28509.9|28505.1|28513.4|28508.6|28522.9|28518.1|28508.9|28504.1|662
1602792600000|2020-10-15 20:10:00|28517.4|28512.6|28502.1|28492.3|28517.9|28513.1|28496.4|28491.6|845
1602792900000|2020-10-15 20:15:00|28503|28493.2|28503.1|28493.3|28503.9|28494.1|28498|28488.2|0
1602793200000|2020-10-15 20:20:00|28503.4|28493.6|28505.6|28495.8|28506.2|28496.4|28503.4|28493.6|0
1602793500000|2020-10-15 20:25:00|28505.3|28495.5|28506|28496.2|28506.8|28497|28505|28495.2|0
1602793800000|2020-10-15 20:30:00|28509.4|28504.6|28503.4|28498.6|28515.4|28510.6|28499.4|28494.6|147
1602794100000|2020-10-15 20:35:00|28505.4|28500.6|28500.4|28495.6|28510.4|28505.6|28500.4|28495.6|101
1602794400000|2020-10-15 20:40:00|28501.4|28496.6|28518.4|28513.6|28518.4|28513.6|28499.4|28494.6|144
1602794700000|2020-10-15 20:45:00|28517.4|28512.6|28504.4|28499.6|28519.4|28514.6|28504.4|28499.6|85
1602795000000|2020-10-15 20:50:00|28507.4|28502.6|28509.4|28504.6|28513.4|28508.6|28505.4|28500.6|92
1602795300000|2020-10-15 20:55:00|28510.4|28505.6|28500.1|28490.3|28511.4|28506.6|28497.4|28489.6|103
1602795600000|2020-10-15 21:00:00|28500|28490.2|28501.1|28491.3|28502.8|28493|28500|28490.2|6
1602795900000|2020-10-15 21:05:00|28501.2|28491.4|28501.2|28491.4|28503.3|28493.5|28500.7|28490.9|0
1602796200000|2020-10-15 21:10:00|28502.7|28492.9|28504|28494.2|28505.3|28495.5|28502.7|28492.9|0
1602796500000|2020-10-15 21:15:00|28503.9|28494.1|28503|28493.2|28503.9|28494.1|28499.4|28489.6|0
1602796800000|2020-10-15 21:20:00|28502.1|28492.3|28500.9|28491.1|28504|28494.2|28500.9|28491.1|0
1602797100000|2020-10-15 21:25:00|28501.2|28491.4|28503.2|28493.4|28504.9|28495.1|28501.2|28491.4|0
1602797400000|2020-10-15 21:30:00|28503.1|28493.3|28502.8|28493|28503.2|28493.4|28502.7|28492.9|0
1602797700000|2020-10-15 21:35:00|28502.6|28492.8|28502.4|28492.6|28502.6|28492.8|28502.4|28492.6|0
1602798000000|2020-10-15 21:40:00|28502.1|28492.3|28512.2|28502.4|28513.7|28503.9|28502.1|28492.3|0
1602798300000|2020-10-15 21:45:00|28513.7|28503.9|28509.3|28499.5|28513.7|28503.9|28509.3|28499.5|0
1602798600000|2020-10-15 21:50:00|28508.5|28498.7|28512.4|28502.6|28512.4|28502.6|28506|28496.2|0
1602798900000|2020-10-15 21:55:00|28512.6|28502.8|28516.9|28507.1|28516.9|28507.1|28512.6|28502.8|0
1602799200000|2020-10-15 22:00:00|28521.4|28516.6|28524.4|28519.6|28529.9|28525.1|28514.4|28509.6|206
1602799500000|2020-10-15 22:05:00|28524.9|28520.1|28517.4|28512.6|28525.9|28521.1|28509.4|28504.6|131
1602799800000|2020-10-15 22:10:00|28517.9|28513.1|28517.4|28512.6|28524.4|28519.6|28514.4|28509.6|40
1602800100000|2020-10-15 22:15:00|28516.9|28512.1|28514.4|28509.6|28517.9|28513.1|28513.9|28509.1|53
1602800400000|2020-10-15 22:20:00|28515.9|28511.1|28510.4|28505.6|28516.4|28511.6|28509.4|28504.6|54
1602800700000|2020-10-15 22:25:00|28509.9|28505.1|28514.4|28509.6|28515.4|28510.6|28509.9|28505.1|37
1602801000000|2020-10-15 22:30:00|28514.9|28510.1|28507.4|28502.6|28517.9|28513.1|28504.9|28500.1|145
1602801300000|2020-10-15 22:35:00|28507.9|28503.1|28505.4|28500.6|28508.9|28504.1|28503.9|28499.1|45
1602801600000|2020-10-15 22:40:00|28510.4|28505.6|28505.4|28500.6|28514.4|28509.6|28505.4|28500.6|101
1602801900000|2020-10-15 22:45:00|28504.9|28500.1|28507.4|28502.6|28510.4|28505.6|28504.9|28500.1|34
1602802200000|2020-10-15 22:50:00|28507.9|28503.1|28505.4|28500.6|28509.4|28504.6|28502.4|28497.6|68
1602802500000|2020-10-15 22:55:00|28504.9|28500.1|28504.9|28500.1|28511.9|28507.1|28502.4|28497.6|74
1602802800000|2020-10-15 23:00:00|28505.4|28500.6|28506.9|28502.1|28508.4|28503.6|28501.9|28497.1|90
1602803100000|2020-10-15 23:05:00|28507.4|28502.6|28517.4|28512.6|28519.4|28514.6|28507.4|28502.6|95
1602803400000|2020-10-15 23:10:00|28517.9|28513.1|28531.3|28526.5|28531.3|28526.5|28517.4|28512.6|150
1602803700000|2020-10-15 23:15:00|28530.8|28526|28529.8|28525|28533.8|28529|28529.3|28524.5|80
1602804000000|2020-10-15 23:20:00|28529.3|28524.5|28553.8|28549|28558.3|28553.5|28527.8|28523|236
1602804300000|2020-10-15 23:25:00|28555.3|28550.5|28565.8|28561|28571.3|28566.5|28553.3|28548.5|223
1602804600000|2020-10-15 23:30:00|28564.8|28560|28555.8|28551|28567.3|28562.5|28551.3|28546.5|247
1602804900000|2020-10-15 23:35:00|28555.3|28550.5|28568.8|28564|28573.8|28569|28553.8|28549|209
1602805200000|2020-10-15 23:40:00|28568.3|28563.5|28563.8|28559|28569.8|28565|28559.8|28555|243
1602805500000|2020-10-15 23:45:00|28563.3|28558.5|28556.8|28552|28565.8|28561|28546.3|28541.5|114
1602805800000|2020-10-15 23:50:00|28556.3|28551.5|28555.8|28551|28556.8|28552|28544.3|28539.5|165
1602806100000|2020-10-15 23:55:00|28556.8|28552|28544.8|28540|28560.8|28556|28542.3|28537.5|107
1602806400000|2020-10-16 00:00:00|28543.8|28539|28543.3|28538.5|28559.3|28554.5|28519.8|28515|358
1602806700000|2020-10-16 00:05:00|28543.8|28539|28549.3|28544.5|28561.8|28557|28542.8|28538|200
1602807000000|2020-10-16 00:10:00|28549.8|28545|28535.8|28531|28557.8|28553|28525.3|28520.5|217
1602807300000|2020-10-16 00:15:00|28535.3|28530.5|28525.8|28521|28539.8|28535|28512.3|28507.5|302
1602807600000|2020-10-16 00:20:00|28525.3|28520.5|28515.3|28510.5|28529.8|28525|28507.3|28502.5|214
1602807900000|2020-10-16 00:25:00|28515.8|28511|28531.8|28527|28543.8|28539|28513.3|28508.5|250
1602808200000|2020-10-16 00:30:00|28531.3|28526.5|28528.8|28524|28536.8|28532|28524.8|28520|86
1602808500000|2020-10-16 00:35:00|28529.3|28524.5|28549.3|28544.5|28552.8|28548|28529.3|28524.5|207
1602808800000|2020-10-16 00:40:00|28547.8|28543|28547.8|28543|28551.3|28546.5|28543.3|28538.5|110
1602809100000|2020-10-16 00:45:00|28547.3|28542.5|28550.3|28545.5|28555.8|28551|28546.8|28542|132
1602809400000|2020-10-16 00:50:00|28549.3|28544.5|28545.8|28541|28565.8|28561|28540.3|28535.5|188
1602809700000|2020-10-16 00:55:00|28545.3|28540.5|28545.8|28541|28549.8|28545|28538.8|28534|126
1602810000000|2020-10-16 01:00:00|28546.3|28541.5|28590.3|28585.5|28602.8|28598|28541.8|28537|560
1602810300000|2020-10-16 01:05:00|28589.8|28585|28577.8|28573|28590.8|28586|28565.8|28561|327
1602810600000|2020-10-16 01:10:00|28578.3|28573.5|28556.8|28552|28581.8|28577|28555.8|28551|210
1602810900000|2020-10-16 01:15:00|28557.3|28552.5|28550.8|28546|28558.8|28554|28547.8|28543|196
1602811200000|2020-10-16 01:20:00|28552.3|28547.5|28555.3|28550.5|28559.3|28554.5|28545.8|28541|183
1602811500000|2020-10-16 01:25:00|28555.8|28551|28552.8|28548|28559.8|28555|28545.8|28541|95
1602811800000|2020-10-16 01:30:00|28553.3|28548.5|28557.8|28553|28567.3|28562.5|28546.8|28542|151
1602812100000|2020-10-16 01:35:00|28557.3|28552.5|28567.8|28563|28574.3|28569.5|28555.8|28551|163
1602812400000|2020-10-16 01:40:00|28568.3|28563.5|28568.8|28564|28574.3|28569.5|28567.8|28563|73
1602812700000|2020-10-16 01:45:00|28568.3|28563.5|28560.8|28556|28571.8|28567|28558.3|28553.5|75
1602813000000|2020-10-16 01:50:00|28561.3|28556.5|28555.8|28551|28564.8|28560|28550.8|28546|101
1602813300000|2020-10-16 01:55:00|28556.8|28552|28563.8|28559|28565.3|28560.5|28552.8|28548|74
1602813600000|2020-10-16 02:00:00|28563.3|28558.5|28556.8|28552|28563.8|28559|28550.8|28546|115
1602813900000|2020-10-16 02:05:00|28557.3|28552.5|28561.8|28557|28561.8|28557|28553.3|28548.5|55
1602814200000|2020-10-16 02:10:00|28561.3|28556.5|28568.8|28564|28569.8|28565|28557.3|28552.5|92
1602814500000|2020-10-16 02:15:00|28568.3|28563.5|28561.8|28557|28570.8|28566|28560.8|28556|62
1602814800000|2020-10-16 02:20:00|28561.3|28556.5|28562.3|28557.5|28563.3|28558.5|28556.8|28552|62
1602815100000|2020-10-16 02:25:00|28562.8|28558|28558.8|28554|28568.3|28563.5|28552.3|28547.5|109
1602815400000|2020-10-16 02:30:00|28558.3|28553.5|28555.8|28551|28564.8|28560|28551.8|28547|100
1602815700000|2020-10-16 02:35:00|28556.3|28551.5|28566.8|28562|28567.3|28562.5|28554.8|28550|84
1602816000000|2020-10-16 02:40:00|28567.3|28562.5|28571.8|28567|28574.3|28569.5|28563.3|28558.5|104
1602816300000|2020-10-16 02:45:00|28571.3|28566.5|28570.8|28566|28574.3|28569.5|28564.3|28559.5|74
1602816600000|2020-10-16 02:50:00|28571.3|28566.5|28567.8|28563|28575.3|28570.5|28565.8|28561|94
1602816900000|2020-10-16 02:55:00|28568.3|28563.5|28559.3|28554.5|28568.3|28563.5|28559.3|28554.5|83
1602817200000|2020-10-16 03:00:00|28559.8|28555|28560.8|28556|28565.8|28561|28557.8|28553|67
1602817500000|2020-10-16 03:05:00|28561.3|28556.5|28533.8|28529|28561.3|28556.5|28529.8|28525|350
1602817800000|2020-10-16 03:10:00|28532.8|28528|28533.8|28529|28538.3|28533.5|28529.8|28525|117
1602818100000|2020-10-16 03:15:00|28534.3|28529.5|28531.8|28527|28539.3|28534.5|28527.3|28522.5|233
1602818400000|2020-10-16 03:20:00|28531.3|28526.5|28524.8|28520|28531.8|28527|28510.8|28506|358
1602818700000|2020-10-16 03:25:00|28523.8|28519|28495.8|28491|28526.8|28522|28478.8|28474|1018
1602819000000|2020-10-16 03:30:00|28496.3|28491.5|28487.8|28483|28504.8|28500|28480.8|28476|449
1602819300000|2020-10-16 03:35:00|28488.3|28483.5|28498.8|28494|28501.8|28497|28484.8|28480|174
1602819600000|2020-10-16 03:40:00|28497.8|28493|28499.8|28495|28502.8|28498|28493.8|28489|102
1602819900000|2020-10-16 03:45:00|28499.3|28494.5|28504.8|28500|28508.3|28503.5|28497.8|28493|158
1602820200000|2020-10-16 03:50:00|28505.3|28500.5|28506.8|28502|28507.8|28503|28498.8|28494|88
1602820500000|2020-10-16 03:55:00|28508.8|28504|28501.8|28497|28509.8|28505|28498.8|28494|95
1602820800000|2020-10-16 04:00:00|28502.8|28498|28501.8|28497|28506.8|28502|28498.3|28493.5|82
1602821100000|2020-10-16 04:05:00|28502.3|28497.5|28498.8|28494|28502.8|28498|28491.8|28487|89
1602821400000|2020-10-16 04:10:00|28498.3|28493.5|28487.8|28483|28499.8|28495|28483.8|28479|147
1602821700000|2020-10-16 04:15:00|28487.3|28482.5|28484.8|28480|28490.8|28486|28484.3|28479.5|64
1602822000000|2020-10-16 04:20:00|28485.3|28480.5|28482.3|28477.5|28491.3|28486.5|28478.3|28473.5|114
1602822300000|2020-10-16 04:25:00|28482.8|28478|28458.3|28453.5|28482.8|28478|28456.3|28451.5|267
1602822600000|2020-10-16 04:30:00|28457.8|28453|28468.8|28464|28473.3|28468.5|28455.8|28451|186
1602822900000|2020-10-16 04:35:00|28468.3|28463.5|28462.8|28458|28473.8|28469|28462.8|28458|101
1602823200000|2020-10-16 04:40:00|28463.3|28458.5|28472.8|28468|28473.3|28468.5|28462.8|28458|89
1602823500000|2020-10-16 04:45:00|28472.3|28467.5|28475.8|28471|28477.3|28472.5|28467.8|28463|83
1602823800000|2020-10-16 04:50:00|28476.3|28471.5|28472.8|28468|28481.8|28477|28472.3|28467.5|92
1602824100000|2020-10-16 04:55:00|28472.3|28467.5|28464.8|28460|28478.8|28474|28455.8|28451|203
1602824400000|2020-10-16 05:00:00|28464.3|28459.5|28485.8|28481|28487.8|28483|28464.3|28459.5|226
1602824700000|2020-10-16 05:05:00|28486.3|28481.5|28492.8|28488|28499.3|28494.5|28485.8|28481|279
1602825000000|2020-10-16 05:10:00|28492.3|28487.5|28495.8|28491|28502.8|28498|28491.3|28486.5|124
1602825300000|2020-10-16 05:15:00|28496.3|28491.5|28501.8|28497|28504.8|28500|28494.3|28489.5|213
1602825600000|2020-10-16 05:20:00|28502.3|28497.5|28496.8|28492|28507.3|28502.5|28495.3|28490.5|136
1602825900000|2020-10-16 05:25:00|28496.3|28491.5|28497.8|28493|28501.8|28497|28492.3|28487.5|128
1602826200000|2020-10-16 05:30:00|28497.3|28492.5|28498.8|28494|28503.8|28499|28493.8|28489|90
1602826500000|2020-10-16 05:35:00|28500.8|28496|28509.8|28505|28513.8|28509|28489.8|28485|296
1602826800000|2020-10-16 05:40:00|28510.8|28506|28516.3|28511.5|28516.3|28511.5|28504.3|28499.5|180
1602827100000|2020-10-16 05:45:00|28515.8|28511|28504.8|28500|28516.8|28512|28500.3|28495.5|135
1602827400000|2020-10-16 05:50:00|28504.3|28499.5|28508.8|28504|28512.3|28507.5|28500.3|28495.5|121
1602827700000|2020-10-16 05:55:00|28509.3|28504.5|28502.3|28497.5|28513.3|28508.5|28502.3|28497.5|59
1602828000000|2020-10-16 06:00:00|28501.7|28498.1|28485.2|28481.6|28506.2|28502.6|28482.7|28479.1|457
1602828300000|2020-10-16 06:05:00|28484.2|28480.6|28475.2|28471.6|28491.2|28487.6|28473.7|28470.1|195
1602828600000|2020-10-16 06:10:00|28474.7|28471.1|28464.2|28460.6|28478.2|28474.6|28464.2|28460.6|229
1602828900000|2020-10-16 06:15:00|28463.7|28460.1|28464.7|28461.1|28470.7|28467.1|28461.7|28458.1|156
1602829200000|2020-10-16 06:20:00|28465.2|28461.6|28462.2|28458.6|28466.7|28463.1|28457.2|28453.6|170
1602829500000|2020-10-16 06:25:00|28461.7|28458.1|28469.2|28465.6|28470.7|28467.1|28458.2|28454.6|112
1602829800000|2020-10-16 06:30:00|28469.7|28466.1|28481.2|28477.6|28482.7|28479.1|28467.2|28463.6|154
1602830100000|2020-10-16 06:35:00|28480.7|28477.1|28477.2|28473.6|28482.2|28478.6|28472.2|28468.6|95
1602830400000|2020-10-16 06:40:00|28477.7|28474.1|28480.2|28476.6|28485.7|28482.1|28473.2|28469.6|129
1602830700000|2020-10-16 06:45:00|28481.2|28477.6|28467.2|28463.6|28485.2|28481.6|28460.2|28456.6|226
1602831000000|2020-10-16 06:50:00|28469.2|28465.6|28485.2|28481.6|28489.2|28485.6|28467.2|28463.6|157
1602831300000|2020-10-16 06:55:00|28485.7|28482.1|28519.2|28515.6|28519.2|28515.6|28480.7|28477.1|311
1602831600000|2020-10-16 07:00:00|28518.2|28514.6|28500.2|28496.6|28531.2|28527.6|28493.7|28490.1|1355
1602831900000|2020-10-16 07:05:00|28499.7|28496.1|28509.7|28506.1|28527.2|28523.6|28492.7|28489.1|862
1602832200000|2020-10-16 07:10:00|28509.2|28505.6|28504.2|28500.6|28517.2|28513.6|28496.2|28492.6|558
1602832500000|2020-10-16 07:15:00|28505.2|28501.6|28495.2|28491.6|28513.2|28509.6|28484.7|28481.1|430
1602832800000|2020-10-16 07:20:00|28494.7|28491.1|28487.2|28483.6|28505.2|28501.6|28483.7|28480.1|462
1602833100000|2020-10-16 07:25:00|28487.7|28484.1|28479.7|28476.1|28495.2|28491.6|28476.2|28472.6|340
1602833400000|2020-10-16 07:30:00|28479.2|28475.6|28445.2|28441.6|28491.2|28487.6|28444.2|28440.6|579
1602833700000|2020-10-16 07:35:00|28444.7|28441.1|28474.2|28470.6|28478.2|28474.6|28444.7|28441.1|468
1602834000000|2020-10-16 07:40:00|28473.7|28470.1|28483.2|28479.6|28485.2|28481.6|28467.7|28464.1|280
1602834300000|2020-10-16 07:45:00|28483.7|28480.1|28487.2|28483.6|28489.2|28485.6|28472.7|28469.1|298
1602834600000|2020-10-16 07:50:00|28487.7|28484.1|28486.2|28482.6|28500.7|28497.1|28478.2|28474.6|395
1602834900000|2020-10-16 07:55:00|28485.7|28482.1|28498.2|28494.6|28505.2|28501.6|28484.2|28480.6|250
1602835200000|2020-10-16 08:00:00|28495.2|28491.6|28495.2|28491.6|28503.2|28499.6|28481.2|28477.6|341
1602835500000|2020-10-16 08:05:00|28495.7|28492.1|28497.2|28493.6|28517.7|28514.1|28495.7|28492.1|483
1602835800000|2020-10-16 08:10:00|28497.7|28494.1|28485.2|28481.6|28500.2|28496.6|28473.7|28470.1|326
1602836100000|2020-10-16 08:15:00|28485.7|28482.1|28478.2|28474.6|28490.2|28486.6|28476.7|28473.1|287
1602836400000|2020-10-16 08:20:00|28477.7|28474.1|28476.7|28473.1|28480.7|28477.1|28467.7|28464.1|254
1602836700000|2020-10-16 08:25:00|28476.2|28472.6|28488.7|28485.1|28491.2|28487.6|28473.2|28469.6|204
1602837000000|2020-10-16 08:30:00|28489.2|28485.6|28495.2|28491.6|28499.7|28496.1|28478.2|28474.6|199
1602837300000|2020-10-16 08:35:00|28494.7|28491.1|28500.2|28496.6|28504.7|28501.1|28490.2|28486.6|301
1602837600000|2020-10-16 08:40:00|28501.2|28497.6|28483.2|28479.6|28503.7|28500.1|28475.2|28471.6|226
1602837900000|2020-10-16 08:45:00|28484.2|28480.6|28486.2|28482.6|28496.2|28492.6|28480.2|28476.6|165
1602838200000|2020-10-16 08:50:00|28485.7|28482.1|28480.7|28477.1|28489.2|28485.6|28476.2|28472.6|193
1602838500000|2020-10-16 08:55:00|28481.2|28477.6|28498.7|28495.1|28501.7|28498.1|28481.2|28477.6|283
1602838800000|2020-10-16 09:00:00|28498.2|28494.6|28501.2|28497.6|28505.7|28502.1|28496.2|28492.6|221
1602839100000|2020-10-16 09:05:00|28502.2|28498.6|28496.7|28493.1|28514.7|28511.1|28490.2|28486.6|326
1602839400000|2020-10-16 09:10:00|28495.2|28491.6|28485.2|28481.6|28501.2|28497.6|28481.2|28477.6|282
1602839700000|2020-10-16 09:15:00|28484.7|28481.1|28496.7|28493.1|28499.7|28496.1|28482.2|28478.6|171
1602840000000|2020-10-16 09:20:00|28497.2|28493.6|28478.2|28474.6|28501.2|28497.6|28474.7|28471.1|267
1602840300000|2020-10-16 09:25:00|28477.2|28473.6|28473.2|28469.6|28490.7|28487.1|28472.2|28468.6|342
1602840600000|2020-10-16 09:30:00|28473.7|28470.1|28474.2|28470.6|28483.2|28479.6|28467.7|28464.1|371
1602840900000|2020-10-16 09:35:00|28474.7|28471.1|28461.2|28457.6|28474.7|28471.1|28457.2|28453.6|291
1602841200000|2020-10-16 09:40:00|28460.7|28457.1|28470.2|28466.6|28476.2|28472.6|28457.2|28453.6|395
1602841500000|2020-10-16 09:45:00|28469.7|28466.1|28446.2|28442.6|28477.2|28473.6|28445.7|28442.1|353
1602841800000|2020-10-16 09:50:00|28446.7|28443.1|28468.7|28465.1|28474.2|28470.6|28442.7|28439.1|411
1602842100000|2020-10-16 09:55:00|28469.2|28465.6|28485.7|28482.1|28486.7|28483.1|28466.7|28463.1|280
1602842400000|2020-10-16 10:00:00|28484.2|28480.6|28482.7|28479.1|28486.7|28483.1|28474.7|28471.1|255
1602842700000|2020-10-16 10:05:00|28483.2|28479.6|28475.2|28471.6|28485.2|28481.6|28466.7|28463.1|364
1602843000000|2020-10-16 10:10:00|28475.7|28472.1|28483.2|28479.6|28491.2|28487.6|28475.7|28472.1|270
1602843300000|2020-10-16 10:15:00|28482.7|28479.1|28497.2|28493.6|28505.2|28501.6|28482.2|28478.6|469
1602843600000|2020-10-16 10:20:00|28496.7|28493.1|28523.2|28519.6|28525.2|28521.6|28496.2|28492.6|653
1602843900000|2020-10-16 10:25:00|28522.7|28519.1|28548.2|28544.6|28550.2|28546.6|28521.2|28517.6|605
1602844200000|2020-10-16 10:30:00|28547.7|28544.1|28549.7|28546.1|28555.2|28551.6|28540.2|28536.6|344
1602844500000|2020-10-16 10:35:00|28550.2|28546.6|28556.2|28552.6|28563.2|28559.6|28545.7|28542.1|515
1602844800000|2020-10-16 10:40:00|28555.7|28552.1|28563.2|28559.6|28564.2|28560.6|28551.2|28547.6|308
1602845100000|2020-10-16 10:45:00|28562.7|28559.1|28552.7|28549.1|28570.2|28566.6|28551.7|28548.1|388
1602845400000|2020-10-16 10:50:00|28552.2|28548.6|28533.2|28529.6|28555.7|28552.1|28518.2|28514.6|796
1602845700000|2020-10-16 10:55:00|28532.7|28529.1|28554.2|28550.6|28555.2|28551.6|28526.2|28522.6|755
1602846000000|2020-10-16 11:00:00|28555.2|28551.6|28541.2|28537.6|28557.7|28554.1|28533.2|28529.6|328
1602846300000|2020-10-16 11:05:00|28540.7|28537.1|28551.2|28547.6|28561.7|28558.1|28540.7|28537.1|360
1602846600000|2020-10-16 11:10:00|28550.2|28546.6|28539.2|28535.6|28560.2|28556.6|28534.2|28530.6|398
1602846900000|2020-10-16 11:15:00|28539.7|28536.1|28564.2|28560.6|28566.2|28562.6|28534.2|28530.6|448
1602847200000|2020-10-16 11:20:00|28564.7|28561.1|28560.2|28556.6|28565.2|28561.6|28553.2|28549.6|337
1602847500000|2020-10-16 11:25:00|28562.2|28558.6|28567.2|28563.6|28585.2|28581.6|28562.2|28558.6|619
1602847800000|2020-10-16 11:30:00|28567.7|28564.1|28573.7|28570.1|28582.2|28578.6|28563.7|28560.1|504
1602848100000|2020-10-16 11:35:00|28574.2|28570.6|28583.7|28580.1|28587.2|28583.6|28572.2|28568.6|402
1602848400000|2020-10-16 11:40:00|28584.2|28580.6|28578.2|28574.6|28588.2|28584.6|28569.2|28565.6|305
1602848700000|2020-10-16 11:45:00|28578.7|28575.1|28588.7|28585.1|28589.2|28585.6|28577.7|28574.1|266
1602849000000|2020-10-16 11:50:00|28588.2|28584.6|28577.2|28573.6|28588.7|28585.1|28575.7|28572.1|177
1602849300000|2020-10-16 11:55:00|28576.7|28573.1|28560.2|28556.6|28576.7|28573.1|28559.2|28555.6|340
1602849600000|2020-10-16 12:00:00|28559.7|28556.1|28556.2|28552.6|28567.2|28563.6|28545.7|28542.1|542
1602849900000|2020-10-16 12:05:00|28556.7|28553.1|28564.2|28560.6|28567.2|28563.6|28554.7|28551.1|298
1602850200000|2020-10-16 12:10:00|28563.7|28560.1|28558.2|28554.6|28565.7|28562.1|28555.2|28551.6|292
1602850500000|2020-10-16 12:15:00|28558.7|28555.1|28570.7|28567.1|28576.2|28572.6|28556.2|28552.6|311
1602850800000|2020-10-16 12:20:00|28571.2|28567.6|28578.2|28574.6|28581.2|28577.6|28559.2|28555.6|364
1602851100000|2020-10-16 12:25:00|28579.2|28575.6|28574.7|28571.1|28581.7|28578.1|28572.2|28568.6|232
1602851400000|2020-10-16 12:30:00|28581.7|28578.1|28616.2|28612.6|28618.7|28615.1|28580.7|28577.1|1453
1602851700000|2020-10-16 12:35:00|28617.2|28613.6|28624.7|28621.1|28627.2|28623.6|28614.7|28611.1|696
1602852000000|2020-10-16 12:40:00|28624.2|28620.6|28627.7|28624.1|28631.7|28628.1|28617.2|28613.6|829
1602852300000|2020-10-16 12:45:00|28628.2|28624.6|28626.7|28623.1|28642.2|28638.6|28626.2|28622.6|660
1602852600000|2020-10-16 12:50:00|28627.2|28623.6|28627.7|28624.1|28632.7|28629.1|28622.7|28619.1|465
1602852900000|2020-10-16 12:55:00|28628.2|28624.6|28625.2|28621.6|28631.7|28628.1|28618.2|28614.6|383
1602853200000|2020-10-16 13:00:00|28624.2|28620.6|28614.7|28611.1|28638.2|28634.6|28613.2|28609.6|701
1602853500000|2020-10-16 13:05:00|28615.2|28611.6|28585.7|28582.1|28615.2|28611.6|28585.7|28582.1|1383
1602853800000|2020-10-16 13:10:00|28583.2|28579.6|28592.2|28588.6|28600.2|28596.6|28581.7|28578.1|492
1602854100000|2020-10-16 13:15:00|28591.7|28588.1|28613.2|28609.6|28613.7|28610.1|28574.2|28570.6|935
1602854400000|2020-10-16 13:20:00|28612.7|28609.1|28617.7|28614.1|28621.2|28617.6|28604.7|28601.1|427
1602854700000|2020-10-16 13:25:00|28618.2|28614.6|28624.2|28620.6|28638.7|28635.1|28604.7|28601.1|1440
1602855000000|2020-10-16 13:30:00|28623.7|28620.1|28675.6|28673.2|28682.6|28680.2|28608.1|28605.7|6132
1602855300000|2020-10-16 13:35:00|28674.6|28672.2|28629.1|28626.7|28681.6|28679.2|28603.1|28600.7|3706
1602855600000|2020-10-16 13:40:00|28630.1|28627.7|28648.6|28646.2|28674.1|28671.7|28626.6|28624.2|2840
1602855900000|2020-10-16 13:45:00|28649.1|28646.7|28654.6|28652.2|28662.1|28659.7|28630.6|28628.2|2318
1602856200000|2020-10-16 13:50:00|28654.1|28651.7|28642.1|28639.7|28661.1|28658.7|28619.1|28616.7|2175
1602856500000|2020-10-16 13:55:00|28645.1|28642.7|28700.6|28698.2|28703.1|28700.7|28644.6|28642.2|2397
1602856800000|2020-10-16 14:00:00|28700.1|28697.7|28723.6|28721.2|28733.1|28730.7|28692.1|28689.7|3669
1602857100000|2020-10-16 14:05:00|28723.1|28720.7|28724.1|28721.7|28732.6|28730.2|28711.1|28708.7|1963
1602857400000|2020-10-16 14:10:00|28724.6|28722.2|28710.6|28708.2|28735.6|28733.2|28708.1|28705.7|1592
1602857700000|2020-10-16 14:15:00|28711.1|28708.7|28770.1|28767.7|28781.1|28778.7|28705.1|28702.7|2743
1602858000000|2020-10-16 14:20:00|28770.6|28768.2|28787.1|28784.7|28801.1|28798.7|28767.1|28764.7|2701
1602858300000|2020-10-16 14:25:00|28785.6|28783.2|28828.1|28825.7|28831.6|28829.2|28785.1|28782.7|3247
1602858600000|2020-10-16 14:30:00|28829.1|28826.7|28816.6|28814.2|28842.1|28839.7|28815.1|28812.7|2545
1602858900000|2020-10-16 14:35:00|28817.1|28814.7|28808.6|28806.2|28841.1|28838.7|28806.6|28804.2|1686
1602859200000|2020-10-16 14:40:00|28809.1|28806.7|28797.1|28794.7|28819.1|28816.7|28796.1|28793.7|1248
1602859500000|2020-10-16 14:45:00|28797.6|28795.2|28797.1|28794.7|28805.1|28802.7|28785.6|28783.2|1454
1602859800000|2020-10-16 14:50:00|28796.6|28794.2|28795.1|28792.7|28800.6|28798.2|28769.1|28766.7|1760
1602860100000|2020-10-16 14:55:00|28794.6|28792.2|28773.1|28770.7|28796.1|28793.7|28764.1|28761.7|1650
1602860400000|2020-10-16 15:00:00|28772.6|28770.2|28773.6|28771.2|28782.6|28780.2|28762.6|28760.2|1164
1602860700000|2020-10-16 15:05:00|28774.1|28771.7|28772.1|28769.7|28777.6|28775.2|28754.1|28751.7|1421
1602861000000|2020-10-16 15:10:00|28772.6|28770.2|28762.6|28760.2|28779.1|28776.7|28738.1|28735.7|2770
1602861300000|2020-10-16 15:15:00|28762.1|28759.7|28758.6|28756.2|28768.1|28765.7|28733.1|28730.7|1495
1602861600000|2020-10-16 15:20:00|28758.1|28755.7|28711.6|28709.2|28758.6|28756.2|28700.1|28697.7|2519
1602861900000|2020-10-16 15:25:00|28711.1|28708.7|28733.1|28730.7|28740.1|28737.7|28696.1|28693.7|2510
1602862200000|2020-10-16 15:30:00|28732.6|28730.2|28728.1|28725.7|28745.1|28742.7|28702.1|28699.7|2005
1602862500000|2020-10-16 15:35:00|28727.6|28725.2|28727.6|28725.2|28740.6|28738.2|28715.1|28712.7|1358
1602862800000|2020-10-16 15:40:00|28727.1|28724.7|28729.6|28727.2|28744.1|28741.7|28716.1|28713.7|1029
1602863100000|2020-10-16 15:45:00|28730.1|28727.7|28760.1|28757.7|28760.1|28757.7|28719.1|28716.7|964
1602863400000|2020-10-16 15:50:00|28759.6|28757.2|28760.1|28757.7|28761.1|28758.7|28747.6|28745.2|740
1602863700000|2020-10-16 15:55:00|28759.6|28757.2|28747.1|28744.7|28763.1|28760.7|28745.1|28742.7|652
1602864000000|2020-10-16 16:00:00|28747.6|28745.2|28735.1|28732.7|28748.6|28746.2|28728.1|28725.7|792
1602864300000|2020-10-16 16:05:00|28734.6|28732.2|28710.1|28707.7|28734.6|28732.2|28679.1|28676.7|2265
1602864600000|2020-10-16 16:10:00|28710.6|28708.2|28728.6|28726.2|28729.1|28726.7|28691.6|28689.2|1087
1602864900000|2020-10-16 16:15:00|28730.6|28728.2|28721.1|28718.7|28731.1|28728.7|28714.1|28711.7|853
1602865200000|2020-10-16 16:20:00|28720.6|28718.2|28720.6|28718.2|28723.1|28720.7|28706.1|28703.7|752
1602865500000|2020-10-16 16:25:00|28720.1|28717.7|28737.6|28735.2|28744.6|28742.2|28714.1|28711.7|967
1602865800000|2020-10-16 16:30:00|28737.1|28734.7|28716.1|28713.7|28741.1|28738.7|28702.1|28699.7|947
1602866100000|2020-10-16 16:35:00|28715.6|28713.2|28707.6|28705.2|28719.6|28717.2|28699.6|28697.2|1189
1602866400000|2020-10-16 16:40:00|28707.1|28704.7|28696.6|28694.2|28709.6|28707.2|28682.6|28680.2|1396
1602866700000|2020-10-16 16:45:00|28696.1|28693.7|28701.6|28699.2|28713.1|28710.7|28690.6|28688.2|738
1602867000000|2020-10-16 16:50:00|28701.1|28698.7|28704.6|28702.2|28706.6|28704.2|28680.1|28677.7|1037
1602867300000|2020-10-16 16:55:00|28705.1|28702.7|28719.1|28716.7|28726.1|28723.7|28694.6|28692.2|953
1602867600000|2020-10-16 17:00:00|28717.6|28715.2|28710.1|28707.7|28723.6|28721.2|28709.1|28706.7|606
1602867900000|2020-10-16 17:05:00|28710.6|28708.2|28715.1|28712.7|28718.6|28716.2|28702.1|28699.7|567
1602868200000|2020-10-16 17:10:00|28715.6|28713.2|28712.6|28710.2|28716.1|28713.7|28703.1|28700.7|629
1602868500000|2020-10-16 17:15:00|28712.1|28709.7|28733.1|28730.7|28737.6|28735.2|28712.1|28709.7|897
1602868800000|2020-10-16 17:20:00|28732.1|28729.7|28728.1|28725.7|28733.6|28731.2|28724.1|28721.7|577
1602869100000|2020-10-16 17:25:00|28727.6|28725.2|28733.1|28730.7|28734.1|28731.7|28719.1|28716.7|536
1602869400000|2020-10-16 17:30:00|28732.6|28730.2|28725.6|28723.2|28735.1|28732.7|28713.1|28710.7|477
1602869700000|2020-10-16 17:35:00|28726.1|28723.7|28731.6|28729.2|28739.1|28736.7|28722.1|28719.7|475
1602870000000|2020-10-16 17:40:00|28731.1|28728.7|28728.1|28725.7|28740.6|28738.2|28725.1|28722.7|460
1602870300000|2020-10-16 17:45:00|28728.6|28726.2|28738.6|28736.2|28740.1|28737.7|28720.1|28717.7|542
1602870600000|2020-10-16 17:50:00|28738.1|28735.7|28744.6|28742.2|28750.1|28747.7|28733.1|28730.7|684
1602870900000|2020-10-16 17:55:00|28744.1|28741.7|28734.6|28732.2|28744.1|28741.7|28730.6|28728.2|590
1602871200000|2020-10-16 18:00:00|28735.1|28732.7|28715.1|28712.7|28750.1|28747.7|28710.1|28707.7|1102
1602871500000|2020-10-16 18:05:00|28715.6|28713.2|28748.6|28746.2|28750.1|28747.7|28715.1|28712.7|952
1602871800000|2020-10-16 18:10:00|28749.1|28746.7|28758.1|28755.7|28768.1|28765.7|28742.1|28739.7|970
1602872100000|2020-10-16 18:15:00|28757.6|28755.2|28751.1|28748.7|28765.6|28763.2|28751.1|28748.7|561
1602872400000|2020-10-16 18:20:00|28751.6|28749.2|28753.6|28751.2|28761.6|28759.2|28746.1|28743.7|452
1602872700000|2020-10-16 18:25:00|28753.1|28750.7|28761.6|28759.2|28764.1|28761.7|28749.1|28746.7|521
1602873000000|2020-10-16 18:30:00|28761.1|28758.7|28761.6|28759.2|28765.1|28762.7|28752.1|28749.7|413
1602873300000|2020-10-16 18:35:00|28761.1|28758.7|28763.6|28761.2|28773.6|28771.2|28756.1|28753.7|597
1602873600000|2020-10-16 18:40:00|28764.1|28761.7|28751.6|28749.2|28764.1|28761.7|28743.1|28740.7|738
1602873900000|2020-10-16 18:45:00|28752.1|28749.7|28741.6|28739.2|28753.1|28750.7|28736.6|28734.2|591
1602874200000|2020-10-16 18:50:00|28741.1|28738.7|28768.1|28765.7|28768.1|28765.7|28736.6|28734.2|905
1602874500000|2020-10-16 18:55:00|28767.6|28765.2|28776.1|28773.7|28779.1|28776.7|28760.1|28757.7|892
1602874800000|2020-10-16 19:00:00|28775.1|28772.7|28740.6|28738.2|28777.1|28774.7|28729.1|28726.7|1468
1602875100000|2020-10-16 19:05:00|28740.1|28737.7|28723.1|28720.7|28743.1|28740.7|28717.1|28714.7|1189
1602875400000|2020-10-16 19:10:00|28722.1|28719.7|28690.1|28687.7|28726.1|28723.7|28689.1|28686.7|1217
1602875700000|2020-10-16 19:15:00|28690.6|28688.2|28694.6|28692.2|28702.1|28699.7|28684.6|28682.2|972
1602876000000|2020-10-16 19:20:00|28695.1|28692.7|28690.1|28687.7|28695.6|28693.2|28668.6|28666.2|1267
1602876300000|2020-10-16 19:25:00|28690.6|28688.2|28695.6|28693.2|28696.1|28693.7|28676.1|28673.7|893
1602876600000|2020-10-16 19:30:00|28695.1|28692.7|28669.6|28667.2|28697.6|28695.2|28656.1|28653.7|1313
1602876900000|2020-10-16 19:35:00|28670.6|28668.2|28654.1|28651.7|28681.6|28679.2|28649.1|28646.7|1280
1602877200000|2020-10-16 19:40:00|28653.1|28650.7|28649.6|28647.2|28653.1|28650.7|28628.6|28626.2|1785
1602877500000|2020-10-16 19:45:00|28650.1|28647.7|28646.6|28644.2|28663.1|28660.7|28640.6|28638.2|1490
1602877800000|2020-10-16 19:50:00|28646.1|28643.7|28615.1|28612.7|28648.1|28645.7|28601.1|28598.7|3027
1602878100000|2020-10-16 19:55:00|28617.1|28614.7|28603.1|28600.7|28623.6|28621.2|28597.6|28595.2|4741
1602878400000|2020-10-16 20:00:00|28604.3|28599.5|28586.8|28582|28608.3|28603.5|28571.8|28567|3303
1602878700000|2020-10-16 20:05:00|28586.3|28581.5|28547.3|28542.5|28586.8|28582|28541.8|28537|1683
1602879000000|2020-10-16 20:10:00|28547.8|28543|28521.8|28512|28555.3|28550.5|28512.8|28508|1345
1602879300000|2020-10-16 20:15:00|28521.5|28511.7|28538.2|28528.4|28539.9|28530.1|28519.7|28509.9|1
1602879600000|2020-10-16 20:20:00|28537.9|28528.1|28536.5|28526.7|28543.7|28533.9|28532.8|28523|0
1602879900000|2020-10-16 20:25:00|28536.4|28526.6|28533.6|28523.8|28538.9|28529.1|28528.7|28518.9|0
1602880200000|2020-10-16 20:30:00|28525.8|28521|28529.8|28525|28548.8|28544|28521.8|28517|504
1602880500000|2020-10-16 20:35:00|28528.8|28524|28540.8|28536|28547.8|28543|28527.8|28523|243
1602880800000|2020-10-16 20:40:00|28538.8|28534|28542.8|28538|28544.8|28540|28536.8|28532|116
1602881100000|2020-10-16 20:45:00|28545.8|28541|28536.8|28532|28545.8|28541|28535.8|28531|78
1602881400000|2020-10-16 20:50:00|28535.8|28531|28539.8|28535|28542.8|28538|28529.8|28525|96
1602881700000|2020-10-16 20:55:00|28540.8|28536|28539.4|28529.6|28543.8|28539|28532.8|28528|126
1603058400000|2020-10-18 22:00:00|28593.3|28588.5|28604.8|28600|28622.3|28617.5|28580.8|28576|397
1603058700000|2020-10-18 22:05:00|28605.3|28600.5|28614.3|28609.5|28625.8|28621|28602.3|28597.5|278
1603059000000|2020-10-18 22:10:00|28614.8|28610|28612.8|28608|28619.3|28614.5|28611.3|28606.5|102
1603059300000|2020-10-18 22:15:00|28612.3|28607.5|28609.8|28605|28631.3|28626.5|28607.3|28602.5|257
1603059600000|2020-10-18 22:20:00|28610.3|28605.5|28619.3|28614.5|28624.3|28619.5|28604.8|28600|85
1603059900000|2020-10-18 22:25:00|28618.8|28614|28618.8|28614|28624.8|28620|28617.3|28612.5|24
1603060200000|2020-10-18 22:30:00|28618.3|28613.5|28627.8|28623|28632.8|28628|28618.3|28613.5|99
1603060500000|2020-10-18 22:35:00|28627.3|28622.5|28627.8|28623|28629.3|28624.5|28623.8|28619|46
1603060800000|2020-10-18 22:40:00|28628.3|28623.5|28630.3|28625.5|28630.8|28626|28620.8|28616|48
1603061100000|2020-10-18 22:45:00|28632|28627.2|28623.5|28618.7|28632|28627.2|28623.5|28618.7|61
1603061400000|2020-10-18 22:50:00|28624|28619.2|28623.5|28618.7|28632|28627.2|28621|28616.2|53
1603061700000|2020-10-18 22:55:00|28624|28619.2|28626|28621.2|28626.5|28621.7|28620|28615.2|61
1603062000000|2020-10-18 23:00:00|28626.5|28621.7|28620.5|28615.7|28629.5|28624.7|28618.5|28613.7|113
1603062300000|2020-10-18 23:05:00|28620|28615.2|28625|28620.2|28627.5|28622.7|28620|28615.2|37
1603062600000|2020-10-18 23:10:00|28624.5|28619.7|28628|28623.2|28630|28625.2|28622.5|28617.7|31
1603062900000|2020-10-18 23:15:00|28628.5|28623.7|28625.5|28620.7|28635.5|28630.7|28625|28620.2|40
1603063200000|2020-10-18 23:20:00|28625|28620.2|28620.5|28615.7|28626|28621.2|28618.5|28613.7|61
1603063500000|2020-10-18 23:25:00|28621|28616.2|28622.5|28617.7|28624|28619.2|28614.5|28609.7|103
1603063800000|2020-10-18 23:30:00|28621.5|28616.7|28614|28609.2|28622.5|28617.7|28610.5|28605.7|95
1603064100000|2020-10-18 23:35:00|28614.5|28609.7|28636.5|28631.7|28640|28635.2|28614.5|28609.7|120
1603064400000|2020-10-18 23:40:00|28637|28632.2|28634.5|28629.7|28647|28642.2|28631.5|28626.7|149
1603064700000|2020-10-18 23:45:00|28635|28630.2|28632.5|28627.7|28635.5|28630.7|28629|28624.2|58
1603065000000|2020-10-18 23:50:00|28633|28628.2|28630.5|28625.7|28637|28632.2|28628.5|28623.7|60
1603065300000|2020-10-18 23:55:00|28631.5|28626.7|28628|28623.2|28632|28627.2|28628|28623.2|30
1603065600000|2020-10-19 00:00:00|28629|28624.2|28655.5|28650.7|28666|28661.2|28628.5|28623.7|288
1603065900000|2020-10-19 00:05:00|28655|28650.2|28646.5|28641.7|28662|28657.2|28644.5|28639.7|132
1603066200000|2020-10-19 00:10:00|28647|28642.2|28650.5|28645.7|28652|28647.2|28644.5|28639.7|84
1603066500000|2020-10-19 00:15:00|28650|28645.2|28658.5|28653.7|28661.5|28656.7|28648.5|28643.7|90
1603066800000|2020-10-19 00:20:00|28658|28653.2|28654.5|28649.7|28664.5|28659.7|28653|28648.2|42
1603067100000|2020-10-19 00:25:00|28655|28650.2|28653.5|28648.7|28656.5|28651.7|28649|28644.2|37
1603067400000|2020-10-19 00:30:00|28653|28648.2|28659.5|28654.7|28660.5|28655.7|28651.5|28646.7|70
1603067700000|2020-10-19 00:35:00|28660|28655.2|28654|28649.2|28667.5|28662.7|28654|28649.2|85
1603068000000|2020-10-19 00:40:00|28654.5|28649.7|28653.5|28648.7|28663|28658.2|28652.5|28647.7|57
1603068300000|2020-10-19 00:45:00|28654|28649.2|28654.5|28649.7|28662|28657.2|28653.5|28648.7|51
1603068600000|2020-10-19 00:50:00|28654|28649.2|28660.5|28655.7|28663.5|28658.7|28653.5|28648.7|34
1603068900000|2020-10-19 00:55:00|28661|28656.2|28666.5|28661.7|28669.5|28664.7|28655.5|28650.7|100
1603069200000|2020-10-19 01:00:00|28666|28661.2|28668.5|28663.7|28678.5|28673.7|28659|28654.2|225
1603069500000|2020-10-19 01:05:00|28669|28664.2|28666.5|28661.7|28670.5|28665.7|28661|28656.2|94
1603069800000|2020-10-19 01:10:00|28667|28662.2|28677.5|28672.7|28677.5|28672.7|28661.5|28656.7|91
1603070100000|2020-10-19 01:15:00|28678|28673.2|28685.5|28680.7|28690|28685.2|28669.5|28664.7|184
1603070400000|2020-10-19 01:20:00|28686|28681.2|28686.5|28681.7|28689|28684.2|28679.5|28674.7|96
1603070700000|2020-10-19 01:25:00|28686|28681.2|28690.5|28685.7|28693.5|28688.7|28686|28681.2|86
1603071000000|2020-10-19 01:30:00|28690|28685.2|28698.5|28693.7|28703.5|28698.7|28688.5|28683.7|185
1603071300000|2020-10-19 01:35:00|28698|28693.2|28703.5|28698.7|28703.5|28698.7|28689.5|28684.7|113
1603071600000|2020-10-19 01:40:00|28702.5|28697.7|28698.5|28693.7|28707|28702.2|28695.5|28690.7|106
1603071900000|2020-10-19 01:45:00|28699|28694.2|28693.5|28688.7|28702.5|28697.7|28692|28687.2|86
1603072200000|2020-10-19 01:50:00|28694|28689.2|28693.5|28688.7|28700.5|28695.7|28688.5|28683.7|87
1603072500000|2020-10-19 01:55:00|28694|28689.2|28677|28672.2|28700|28695.2|28645|28640.2|563
1603072800000|2020-10-19 02:00:00|28676|28671.2|28682|28677.2|28707.5|28702.7|28674.5|28669.7|323
1603073100000|2020-10-19 02:05:00|28682.5|28677.7|28676.5|28671.7|28686|28681.2|28664.5|28659.7|152
1603073400000|2020-10-19 02:10:00|28677|28672.2|28678|28673.2|28682|28677.2|28673|28668.2|95
1603073700000|2020-10-19 02:15:00|28677.5|28672.7|28663.5|28658.7|28678.5|28673.7|28663.5|28658.7|117
1603074000000|2020-10-19 02:20:00|28665|28660.2|28668.5|28663.7|28670.5|28665.7|28662.5|28657.7|63
1603074300000|2020-10-19 02:25:00|28669|28664.2|28676|28671.2|28680|28675.2|28668.5|28663.7|67
1603074600000|2020-10-19 02:30:00|28675.5|28670.7|28662.5|28657.7|28678.5|28673.7|28661.5|28656.7|98
1603074900000|2020-10-19 02:35:00|28663|28658.2|28678|28673.2|28678|28673.2|28660.5|28655.7|107
1603075200000|2020-10-19 02:40:00|28677.5|28672.7|28674.5|28669.7|28677.5|28672.7|28669|28664.2|112
1603075500000|2020-10-19 02:45:00|28674|28669.2|28674|28669.2|28681.5|28676.7|28673.5|28668.7|86
1603075800000|2020-10-19 02:50:00|28673.5|28668.7|28676.5|28671.7|28677.5|28672.7|28670.5|28665.7|34
1603076100000|2020-10-19 02:55:00|28677|28672.2|28683.5|28678.7|28683.5|28678.7|28673.5|28668.7|45
1603076400000|2020-10-19 03:00:00|28683|28678.2|28687|28682.2|28689|28684.2|28681|28676.2|69
1603076700000|2020-10-19 03:05:00|28687.5|28682.7|28686.5|28681.7|28688.5|28683.7|28683.5|28678.7|64
1603077000000|2020-10-19 03:10:00|28686|28681.2|28676|28671.2|28686.5|28681.7|28673.5|28668.7|66
1603077300000|2020-10-19 03:15:00|28676.5|28671.7|28664.5|28659.7|28677|28672.2|28655.5|28650.7|233
1603077600000|2020-10-19 03:20:00|28664|28659.2|28666.5|28661.7|28668.5|28663.7|28659.5|28654.7|139
1603077900000|2020-10-19 03:25:00|28666|28661.2|28671|28666.2|28675.5|28670.7|28665.5|28660.7|77
1603078200000|2020-10-19 03:30:00|28670.5|28665.7|28672|28667.2|28674.5|28669.7|28665|28660.2|98
1603078500000|2020-10-19 03:35:00|28672.5|28667.7|28675.5|28670.7|28675.5|28670.7|28667.5|28662.7|70
1603078800000|2020-10-19 03:40:00|28674.5|28669.7|28689.5|28684.7|28691|28686.2|28673|28668.2|123
1603079100000|2020-10-19 03:45:00|28690|28685.2|28694|28689.2|28697|28692.2|28689|28684.2|130
1603079400000|2020-10-19 03:50:00|28694.5|28689.7|28694.5|28689.7|28698.5|28693.7|28691.5|28686.7|76
1603079700000|2020-10-19 03:55:00|28694|28689.2|28691|28686.2|28694.5|28689.7|28689.5|28684.7|60
1603080000000|2020-10-19 04:00:00|28691.5|28686.7|28695|28690.2|28695.5|28690.7|28691|28686.2|45
1603080300000|2020-10-19 04:05:00|28694.5|28689.7|28700.5|28695.7|28702.5|28697.7|28694|28689.2|75
1603080600000|2020-10-19 04:10:00|28701.5|28696.7|28704.5|28699.7|28706.5|28701.7|28700.5|28695.7|56
1603080900000|2020-10-19 04:15:00|28705|28700.2|28697.5|28692.7|28705.5|28700.7|28695.5|28690.7|91
1603081200000|2020-10-19 04:20:00|28697|28692.2|28697.5|28692.7|28697.5|28692.7|28690|28685.2|47
1603081500000|2020-10-19 04:25:00|28699.5|28694.7|28698.5|28693.7|28701.5|28696.7|28697|28692.2|40
1603081800000|2020-10-19 04:30:00|28698|28693.2|28692.5|28687.7|28699|28694.2|28688|28683.2|63
1603082100000|2020-10-19 04:35:00|28692|28687.2|28694.5|28689.7|28695|28690.2|28690.5|28685.7|28
1603082400000|2020-10-19 04:40:00|28694|28689.2|28695.5|28690.7|28700|28695.2|28688.5|28683.7|50
1603082700000|2020-10-19 04:45:00|28696.5|28691.7|28695.5|28690.7|28698.5|28693.7|28690.5|28685.7|69
1603083000000|2020-10-19 04:50:00|28695|28690.2|28692|28687.2|28696|28691.2|28684.5|28679.7|93
1603083300000|2020-10-19 04:55:00|28692.5|28687.7|28696.5|28691.7|28697.5|28692.7|28690.5|28685.7|42
1603083600000|2020-10-19 05:00:00|28697|28692.2|28706.5|28701.7|28708.5|28703.7|28690|28685.2|142
1603083900000|2020-10-19 05:05:00|28706|28701.2|28709.5|28704.7|28711|28706.2|28702.5|28697.7|162
1603084200000|2020-10-19 05:10:00|28710|28705.2|28715|28710.2|28719.5|28714.7|28706.5|28701.7|181
1603084500000|2020-10-19 05:15:00|28715.5|28710.7|28710.5|28705.7|28716|28711.2|28706.5|28701.7|118
1603084800000|2020-10-19 05:20:00|28710|28705.2|28707.5|28702.7|28712|28707.2|28705.5|28700.7|45
1603085100000|2020-10-19 05:25:00|28707|28702.2|28708.5|28703.7|28714|28709.2|28705|28700.2|82
1603085400000|2020-10-19 05:30:00|28708|28703.2|28709.5|28704.7|28725.5|28720.7|28703|28698.2|279
1603085700000|2020-10-19 05:35:00|28709|28704.2|28695.5|28690.7|28711.5|28706.7|28694|28689.2|184
1603086000000|2020-10-19 05:40:00|28694.5|28689.7|28699|28694.2|28700|28695.2|28690.5|28685.7|101
1603086300000|2020-10-19 05:45:00|28697.5|28692.7|28695|28690.2|28699|28694.2|28694.5|28689.7|69
1603086600000|2020-10-19 05:50:00|28695.5|28690.7|28698.5|28693.7|28699.5|28694.7|28687.5|28682.7|80
1603086900000|2020-10-19 05:55:00|28699|28694.2|28705|28700.2|28711.5|28706.7|28698.5|28693.7|226
1603087200000|2020-10-19 06:00:00|28704.4|28700.8|28697.9|28694.3|28711.4|28707.8|28695.9|28692.3|140
1603087500000|2020-10-19 06:05:00|28698.4|28694.8|28699.4|28695.8|28709.4|28705.8|28698.4|28694.8|164
1603087800000|2020-10-19 06:10:00|28698.4|28694.8|28694.9|28691.3|28710.9|28707.3|28688.9|28685.3|190
1603088100000|2020-10-19 06:15:00|28694.4|28690.8|28704.9|28701.3|28704.9|28701.3|28692.4|28688.8|132
1603088400000|2020-10-19 06:20:00|28704.4|28700.8|28695.9|28692.3|28704.9|28701.3|28693.4|28689.8|63
1603088700000|2020-10-19 06:25:00|28695.4|28691.8|28694.9|28691.3|28699.9|28696.3|28689.9|28686.3|63
1603089000000|2020-10-19 06:30:00|28694.4|28690.8|28683.9|28680.3|28694.9|28691.3|28679.9|28676.3|245
1603089300000|2020-10-19 06:35:00|28683.4|28679.8|28690.9|28687.3|28693.9|28690.3|28680.9|28677.3|161
1603089600000|2020-10-19 06:40:00|28690.4|28686.8|28690.9|28687.3|28692.4|28688.8|28682.9|28679.3|122
1603089900000|2020-10-19 06:45:00|28691.4|28687.8|28693.9|28690.3|28695.9|28692.3|28689.9|28686.3|78
1603090200000|2020-10-19 06:50:00|28693.4|28689.8|28695.9|28692.3|28697.9|28694.3|28690.9|28687.3|64
1603090500000|2020-10-19 06:55:00|28696.4|28692.8|28700.9|28697.3|28708.4|28704.8|28696.4|28692.8|182
1603090800000|2020-10-19 07:00:00|28698.9|28695.3|28756.9|28753.3|28764.9|28761.3|28698.4|28694.8|1411
1603091100000|2020-10-19 07:05:00|28756.4|28752.8|28772.9|28769.3|28780.9|28777.3|28753.4|28749.8|917
1603091400000|2020-10-19 07:10:00|28773.4|28769.8|28780.4|28776.8|28782.9|28779.3|28764.4|28760.8|472
1603091700000|2020-10-19 07:15:00|28781.9|28778.3|28764.9|28761.3|28786.9|28783.3|28764.9|28761.3|384
1603092000000|2020-10-19 07:20:00|28765.4|28761.8|28770.9|28767.3|28775.4|28771.8|28764.9|28761.3|311
1603092300000|2020-10-19 07:25:00|28771.4|28767.8|28762.9|28759.3|28776.9|28773.3|28759.9|28756.3|319
1603092600000|2020-10-19 07:30:00|28762.4|28758.8|28757.9|28754.3|28769.4|28765.8|28756.9|28753.3|277
1603092900000|2020-10-19 07:35:00|28758.4|28754.8|28767.9|28764.3|28770.9|28767.3|28757.9|28754.3|120
1603093200000|2020-10-19 07:40:00|28766.9|28763.3|28755.4|28751.8|28770.9|28767.3|28755.4|28751.8|197
1603093500000|2020-10-19 07:45:00|28755.9|28752.3|28752.9|28749.3|28761.9|28758.3|28746.9|28743.3|310
1603093800000|2020-10-19 07:50:00|28752.4|28748.8|28745.9|28742.3|28758.9|28755.3|28744.4|28740.8|333
1603094100000|2020-10-19 07:55:00|28746.4|28742.8|28727.4|28723.8|28747.4|28743.8|28727.4|28723.8|198
1603094400000|2020-10-19 08:00:00|28725.4|28721.8|28729.9|28726.3|28748.4|28744.8|28723.4|28719.8|441
1603094700000|2020-10-19 08:05:00|28729.4|28725.8|28724.9|28721.3|28729.9|28726.3|28701.9|28698.3|424
1603095000000|2020-10-19 08:10:00|28724.4|28720.8|28730.4|28726.8|28736.9|28733.3|28722.4|28718.8|225
1603095300000|2020-10-19 08:15:00|28730.9|28727.3|28733.9|28730.3|28735.4|28731.8|28724.4|28720.8|181
1603095600000|2020-10-19 08:20:00|28733.4|28729.8|28736.9|28733.3|28739.9|28736.3|28724.4|28720.8|169
1603095900000|2020-10-19 08:25:00|28737.4|28733.8|28731.9|28728.3|28737.9|28734.3|28729.4|28725.8|150
1603096200000|2020-10-19 08:30:00|28731.4|28727.8|28739.9|28736.3|28742.4|28738.8|28728.9|28725.3|178
1603096500000|2020-10-19 08:35:00|28739.4|28735.8|28728.4|28724.8|28742.9|28739.3|28725.4|28721.8|152
1603096800000|2020-10-19 08:40:00|28728.9|28725.3|28732.9|28729.3|28734.9|28731.3|28726.9|28723.3|112
1603097100000|2020-10-19 08:45:00|28732.4|28728.8|28741.9|28738.3|28743.9|28740.3|28730.4|28726.8|120
1603097400000|2020-10-19 08:50:00|28742.4|28738.8|28732.9|28729.3|28744.9|28741.3|28732.4|28728.8|154
1603097700000|2020-10-19 08:55:00|28733.4|28729.8|28744.9|28741.3|28744.9|28741.3|28726.9|28723.3|115
1603098000000|2020-10-19 09:00:00|28745.4|28741.8|28747.9|28744.3|28749.4|28745.8|28737.9|28734.3|110
1603098300000|2020-10-19 09:05:00|28747.4|28743.8|28753.9|28750.3|28754.9|28751.3|28747.4|28743.8|151
1603098600000|2020-10-19 09:10:00|28753.4|28749.8|28743.9|28740.3|28754.9|28751.3|28739.9|28736.3|109
1603098900000|2020-10-19 09:15:00|28744.4|28740.8|28750.9|28747.3|28754.4|28750.8|28743.4|28739.8|179
1603099200000|2020-10-19 09:20:00|28752.4|28748.8|28748.9|28745.3|28761.9|28758.3|28748.9|28745.3|237
1603099500000|2020-10-19 09:25:00|28747.9|28744.3|28742.9|28739.3|28754.4|28750.8|28742.9|28739.3|125
1603099800000|2020-10-19 09:30:00|28742.4|28738.8|28734.9|28731.3|28742.9|28739.3|28733.4|28729.8|121
1603100100000|2020-10-19 09:35:00|28734.4|28730.8|28743.9|28740.3|28747.9|28744.3|28732.9|28729.3|109
1603100400000|2020-10-19 09:40:00|28744.4|28740.8|28746.9|28743.3|28749.4|28745.8|28741.9|28738.3|76
1603100700000|2020-10-19 09:45:00|28746.4|28742.8|28739.4|28735.8|28746.9|28743.3|28736.9|28733.3|114
1603101000000|2020-10-19 09:50:00|28739.9|28736.3|28735.9|28732.3|28741.9|28738.3|28715.4|28711.8|280
1603101300000|2020-10-19 09:55:00|28736.4|28732.8|28736.9|28733.3|28739.4|28735.8|28732.9|28729.3|114
1603101600000|2020-10-19 10:00:00|28736.4|28732.8|28729.9|28726.3|28739.9|28736.3|28728.9|28725.3|100
1603101900000|2020-10-19 10:05:00|28729.4|28725.8|28722.9|28719.3|28729.9|28726.3|28719.9|28716.3|105
1603102200000|2020-10-19 10:10:00|28719.9|28716.3|28720.9|28717.3|28721.4|28717.8|28709.9|28706.3|204
1603102500000|2020-10-19 10:15:00|28722.4|28718.8|28707.9|28704.3|28724.4|28720.8|28700.4|28696.8|245
1603102800000|2020-10-19 10:20:00|28708.4|28704.8|28706.9|28703.3|28708.9|28705.3|28695.4|28691.8|218
1603103100000|2020-10-19 10:25:00|28706.4|28702.8|28710.9|28707.3|28718.4|28714.8|28701.4|28697.8|230
1603103400000|2020-10-19 10:30:00|28711.4|28707.8|28707.9|28704.3|28712.4|28708.8|28703.4|28699.8|133
1603103700000|2020-10-19 10:35:00|28708.4|28704.8|28720.9|28717.3|28721.9|28718.3|28707.9|28704.3|156
1603104000000|2020-10-19 10:40:00|28721.4|28717.8|28720.9|28717.3|28728.9|28725.3|28718.9|28715.3|163
1603104300000|2020-10-19 10:45:00|28721.4|28717.8|28720.9|28717.3|28727.9|28724.3|28717.9|28714.3|167
1603104600000|2020-10-19 10:50:00|28719.9|28716.3|28731.4|28727.8|28735.9|28732.3|28718.4|28714.8|195
1603104900000|2020-10-19 10:55:00|28731.9|28728.3|28741.9|28738.3|28742.9|28739.3|28730.9|28727.3|221
1603105200000|2020-10-19 11:00:00|28740.9|28737.3|28752.9|28749.3|28757.9|28754.3|28739.9|28736.3|351
1603105500000|2020-10-19 11:05:00|28753.4|28749.8|28736.9|28733.3|28754.9|28751.3|28733.9|28730.3|219
1603105800000|2020-10-19 11:10:00|28736.4|28732.8|28730.9|28727.3|28739.9|28736.3|28727.4|28723.8|172
1603106100000|2020-10-19 11:15:00|28730.4|28726.8|28726.4|28722.8|28733.4|28729.8|28724.9|28721.3|111
1603106400000|2020-10-19 11:20:00|28726.9|28723.3|28723.9|28720.3|28728.9|28725.3|28717.9|28714.3|120
1603106700000|2020-10-19 11:25:00|28724.4|28720.8|28721.9|28718.3|28728.9|28725.3|28721.4|28717.8|100
1603107000000|2020-10-19 11:30:00|28722.4|28718.8|28723.9|28720.3|28728.4|28724.8|28717.9|28714.3|175
1603107300000|2020-10-19 11:35:00|28724.4|28720.8|28713.9|28710.3|28724.9|28721.3|28712.9|28709.3|157
1603107600000|2020-10-19 11:40:00|28713.4|28709.8|28723.9|28720.3|28724.4|28720.8|28711.4|28707.8|118
1603107900000|2020-10-19 11:45:00|28723.4|28719.8|28719.9|28716.3|28726.9|28723.3|28714.9|28711.3|106
1603108200000|2020-10-19 11:50:00|28720.4|28716.8|28717.4|28713.8|28722.9|28719.3|28716.9|28713.3|52
1603108500000|2020-10-19 11:55:00|28717.9|28714.3|28705.9|28702.3|28724.9|28721.3|28705.9|28702.3|171
1603108800000|2020-10-19 12:00:00|28705.4|28701.8|28685.4|28681.8|28710.4|28706.8|28679.9|28676.3|573
1603109100000|2020-10-19 12:05:00|28684.9|28681.3|28692.9|28689.3|28699.4|28695.8|28676.4|28672.8|406
1603109400000|2020-10-19 12:10:00|28692.4|28688.8|28701.9|28698.3|28701.9|28698.3|28684.9|28681.3|345
1603109700000|2020-10-19 12:15:00|28702.4|28698.8|28702.9|28699.3|28705.9|28702.3|28692.4|28688.8|200
1603110000000|2020-10-19 12:20:00|28702.4|28698.8|28705.9|28702.3|28710.4|28706.8|28698.9|28695.3|216
1603110300000|2020-10-19 12:25:00|28706.4|28702.8|28698.9|28695.3|28707.9|28704.3|28691.4|28687.8|226
1603110600000|2020-10-19 12:30:00|28698.4|28694.8|28690.9|28687.3|28705.9|28702.3|28689.9|28686.3|158
1603110900000|2020-10-19 12:35:00|28690.4|28686.8|28698.9|28695.3|28700.9|28697.3|28687.4|28683.8|127
1603111200000|2020-10-19 12:40:00|28699.4|28695.8|28663.9|28660.3|28700.9|28697.3|28658.9|28655.3|453
1603111500000|2020-10-19 12:45:00|28664.4|28660.8|28677.9|28674.3|28681.9|28678.3|28658.4|28654.8|374
1603111800000|2020-10-19 12:50:00|28677.4|28673.8|28669.9|28666.3|28678.9|28675.3|28666.9|28663.3|218
1603112100000|2020-10-19 12:55:00|28670.4|28666.8|28669.9|28666.3|28674.4|28670.8|28662.9|28659.3|257
1603112400000|2020-10-19 13:00:00|28669.4|28665.8|28673.4|28669.8|28681.9|28678.3|28665.4|28661.8|232
1603112700000|2020-10-19 13:05:00|28672.9|28669.3|28674.4|28670.8|28683.4|28679.8|28667.4|28663.8|265
1603113000000|2020-10-19 13:10:00|28673.9|28670.3|28679.9|28676.3|28682.4|28678.8|28670.9|28667.3|192
1603113300000|2020-10-19 13:15:00|28680.9|28677.3|28679.9|28676.3|28687.9|28684.3|28670.9|28667.3|340
1603113600000|2020-10-19 13:20:00|28680.4|28676.8|28680.4|28676.8|28685.9|28682.3|28675.9|28672.3|268
1603113900000|2020-10-19 13:25:00|28679.9|28676.3|28671.4|28667.8|28682.9|28679.3|28667.9|28664.3|567
1603114200000|2020-10-19 13:30:00|28670.8|28668.4|28698.8|28696.4|28715.3|28712.9|28670.8|28668.4|4003
1603114500000|2020-10-19 13:35:00|28700.3|28697.9|28683.8|28681.4|28705.8|28703.4|28673.8|28671.4|1763
1603114800000|2020-10-19 13:40:00|28685.8|28683.4|28688.3|28685.9|28695.8|28693.4|28664.8|28662.4|1849
1603115100000|2020-10-19 13:45:00|28687.8|28685.4|28682.8|28680.4|28698.8|28696.4|28660.8|28658.4|2391
1603115400000|2020-10-19 13:50:00|28682.3|28679.9|28690.3|28687.9|28701.8|28699.4|28673.3|28670.9|1500
1603115700000|2020-10-19 13:55:00|28689.8|28687.4|28650.3|28647.9|28692.8|28690.4|28646.8|28644.4|1452
1603116000000|2020-10-19 14:00:00|28651.3|28648.9|28635.3|28632.9|28651.3|28648.9|28625.3|28622.9|2150
1603116300000|2020-10-19 14:05:00|28635.8|28633.4|28563.8|28561.4|28638.8|28636.4|28560.3|28557.9|2890
1603116600000|2020-10-19 14:10:00|28563|28560.6|28584|28581.6|28584|28581.6|28534.5|28532.1|3197
1603116900000|2020-10-19 14:15:00|28583.5|28581.1|28624.5|28622.1|28627|28624.6|28572.5|28570.1|2181
1603117200000|2020-10-19 14:20:00|28624|28621.6|28639.5|28637.1|28646|28643.6|28619|28616.6|1593
1603117500000|2020-10-19 14:25:00|28640|28637.6|28658.5|28656.1|28659.5|28657.1|28621|28618.6|1431
1603117800000|2020-10-19 14:30:00|28661|28658.6|28640.5|28638.1|28661.5|28659.1|28634|28631.6|1408
1603118100000|2020-10-19 14:35:00|28641|28638.6|28596.5|28594.1|28641.5|28639.1|28581|28578.6|2628
1603118400000|2020-10-19 14:40:00|28597|28594.6|28569.5|28567.1|28631.5|28629.1|28563.5|28561.1|1761
1603118700000|2020-10-19 14:45:00|28570|28567.6|28571|28568.6|28603.5|28601.1|28532.5|28530.1|2644
1603119000000|2020-10-19 14:50:00|28571.5|28569.1|28569|28566.6|28593|28590.6|28553|28550.6|1275
1603119300000|2020-10-19 14:55:00|28569.5|28567.1|28605.5|28603.1|28618|28615.6|28559.5|28557.1|1363
1603119600000|2020-10-19 15:00:00|28604.5|28602.1|28598|28595.6|28621|28618.6|28595.5|28593.1|935
1603119900000|2020-10-19 15:05:00|28597.5|28595.1|28577.5|28575.1|28603|28600.6|28569.5|28567.1|1136
1603120200000|2020-10-19 15:10:00|28578|28575.6|28585.5|28583.1|28588|28585.6|28565|28562.6|621
1603120500000|2020-10-19 15:15:00|28585|28582.6|28565.5|28563.1|28605|28602.6|28550.5|28548.1|1254
1603120800000|2020-10-19 15:20:00|28565|28562.6|28493.5|28491.1|28569|28566.6|28471.5|28469.1|2917
1603121100000|2020-10-19 15:25:00|28496|28493.6|28537|28534.6|28544.5|28542.1|28482.5|28480.1|1577
1603121400000|2020-10-19 15:30:00|28536.5|28534.1|28523|28520.6|28553|28550.6|28513|28510.6|1383
1603121700000|2020-10-19 15:35:00|28523.5|28521.1|28549.5|28547.1|28569.5|28567.1|28519|28516.6|1333
1603122000000|2020-10-19 15:40:00|28549|28546.6|28541.5|28539.1|28562.5|28560.1|28536.5|28534.1|828
1603122300000|2020-10-19 15:45:00|28541|28538.6|28525|28522.6|28548|28545.6|28523|28520.6|805
1603122600000|2020-10-19 15:50:00|28524.5|28522.1|28524.5|28522.1|28543|28540.6|28518|28515.6|524
1603122900000|2020-10-19 15:55:00|28525|28522.6|28536.5|28534.1|28546.5|28544.1|28518.5|28516.1|635
1603123200000|2020-10-19 16:00:00|28536|28533.6|28538|28535.6|28561.5|28559.1|28506|28503.6|1273
1603123500000|2020-10-19 16:05:00|28538.5|28536.1|28541.5|28539.1|28552.5|28550.1|28503.5|28501.1|1187
1603123800000|2020-10-19 16:10:00|28542|28539.6|28522|28519.6|28554.5|28552.1|28512.5|28510.1|952
1603124100000|2020-10-19 16:15:00|28521.5|28519.1|28521.5|28519.1|28548.5|28546.1|28510.5|28508.1|940
1603124400000|2020-10-19 16:20:00|28522|28519.6|28525|28522.6|28537.5|28535.1|28501|28498.6|1164
1603124700000|2020-10-19 16:25:00|28524.5|28522.1|28515.5|28513.1|28525.5|28523.1|28501.5|28499.1|644
1603125000000|2020-10-19 16:30:00|28514.5|28512.1|28518.5|28516.1|28538.5|28536.1|28507.5|28505.1|729
1603125300000|2020-10-19 16:35:00|28518|28515.6|28511.5|28509.1|28535|28532.6|28508|28505.6|523
1603125600000|2020-10-19 16:40:00|28511|28508.6|28538.5|28536.1|28545|28542.6|28509.5|28507.1|531
1603125900000|2020-10-19 16:45:00|28538|28535.6|28538|28535.6|28548|28545.6|28526.6|28524.2|509
1603126200000|2020-10-19 16:50:00|28539.5|28537.1|28524.5|28522.1|28548.5|28546.1|28522.5|28520.1|443
1603126500000|2020-10-19 16:55:00|28524|28521.6|28533.5|28531.1|28549|28546.6|28521|28518.6|601
1603126800000|2020-10-19 17:00:00|28534|28531.6|28502|28499.6|28548|28545.6|28501|28498.6|789
1603127100000|2020-10-19 17:05:00|28501.5|28499.1|28506|28503.6|28518.5|28516.1|28499.5|28497.1|515
1603127400000|2020-10-19 17:10:00|28506.5|28504.1|28526|28523.6|28526.5|28524.1|28502.5|28500.1|384
1603127700000|2020-10-19 17:15:00|28526.5|28524.1|28514.5|28512.1|28530|28527.6|28509|28506.6|289
1603128000000|2020-10-19 17:20:00|28514|28511.6|28510.5|28508.1|28528.5|28526.1|28500.5|28498.1|369
1603128300000|2020-10-19 17:25:00|28511|28508.6|28498.5|28496.1|28512.5|28510.1|28487.5|28485.1|420
1603128600000|2020-10-19 17:30:00|28498|28495.6|28454|28451.6|28503|28500.6|28443.5|28441.1|1667
1603128900000|2020-10-19 17:35:00|28453.5|28451.1|28451.5|28449.1|28459.5|28457.1|28447|28444.6|633
1603129200000|2020-10-19 17:40:00|28451|28448.6|28445.5|28443.1|28458|28455.6|28428.5|28426.1|861
1603129500000|2020-10-19 17:45:00|28445|28442.6|28429.5|28427.1|28447.5|28445.1|28405.5|28403.1|1120
1603129800000|2020-10-19 17:50:00|28429|28426.6|28418.5|28416.1|28437|28434.6|28409.5|28407.1|871
1603130100000|2020-10-19 17:55:00|28419|28416.6|28424.5|28422.1|28430|28427.6|28411.5|28409.1|599
1603130400000|2020-10-19 18:00:00|28423.5|28421.1|28387.5|28385.1|28425|28422.6|28382.5|28380.1|1321
1603130700000|2020-10-19 18:05:00|28388|28385.6|28410.5|28408.1|28425|28422.6|28384.5|28382.1|1132
1603131000000|2020-10-19 18:10:00|28411.5|28409.1|28434|28431.6|28441.5|28439.1|28406|28403.6|849
1603131300000|2020-10-19 18:15:00|28433.5|28431.1|28430.5|28428.1|28447.5|28445.1|28427.5|28425.1|797
1603131600000|2020-10-19 18:20:00|28431|28428.6|28438.5|28436.1|28445.5|28443.1|28420.5|28418.1|504
1603131900000|2020-10-19 18:25:00|28438|28435.6|28435.5|28433.1|28444|28441.6|28424.5|28422.1|478
1603132200000|2020-10-19 18:30:00|28435|28432.6|28358|28355.6|28435|28432.6|28346.5|28344.1|1662
1603132500000|2020-10-19 18:35:00|28358.5|28356.1|28327.5|28325.1|28363|28360.6|28321.5|28319.1|1166
1603132800000|2020-10-19 18:40:00|28328|28325.6|28300.5|28298.1|28339|28336.6|28297.5|28295.1|1712
1603133100000|2020-10-19 18:45:00|28300|28297.6|28255.5|28253.1|28300.5|28298.1|28252.5|28250.1|1723
1603133400000|2020-10-19 18:50:00|28255|28252.6|28253|28250.6|28258.5|28256.1|28225|28222.6|2068
1603133700000|2020-10-19 18:55:00|28253.5|28251.1|28217|28214.6|28283.5|28281.1|28209.5|28207.1|2614
1603134000000|2020-10-19 19:00:00|28219.5|28217.1|28180.5|28178.1|28232|28229.6|28140.5|28138.1|3248
1603134300000|2020-10-19 19:05:00|28180|28177.6|28203.5|28201.1|28203.5|28201.1|28155.5|28153.1|1917
1603134600000|2020-10-19 19:10:00|28202.5|28200.1|28224.5|28222.1|28242|28239.6|28173.5|28171.1|2281
1603134900000|2020-10-19 19:15:00|28221|28218.6|28178.5|28176.1|28221.5|28219.1|28171.5|28169.1|2347
1603135200000|2020-10-19 19:20:00|28177.6|28175.2|28154.6|28152.2|28194.1|28191.7|28151.6|28149.2|3965
1603135500000|2020-10-19 19:25:00|28153.1|28150.7|28204.6|28202.2|28210.1|28207.7|28149.6|28147.2|3211
1603135800000|2020-10-19 19:30:00|28202.1|28199.7|28225.1|28222.7|28251.1|28248.7|28199.6|28197.2|3427
1603136100000|2020-10-19 19:35:00|28224.6|28222.2|28261.6|28259.2|28265.1|28262.7|28221.6|28219.2|2705
1603136400000|2020-10-19 19:40:00|28261.1|28258.7|28222.6|28220.2|28262.1|28259.7|28219.1|28216.7|1702
1603136700000|2020-10-19 19:45:00|28226.1|28223.7|28229.6|28227.2|28244.1|28241.7|28212.6|28210.2|1573
1603137000000|2020-10-19 19:50:00|28214.6|28212.2|28147.1|28144.7|28221.1|28218.7|28141.6|28139.2|3057
1603137300000|2020-10-19 19:55:00|28149.6|28147.2|28221.1|28218.7|28229.6|28227.2|28145.6|28143.2|4810
1603137600000|2020-10-19 20:00:00|28222.3|28217.5|28221.8|28217|28255.3|28250.5|28218.3|28213.5|2070
1603137900000|2020-10-19 20:05:00|28222.3|28217.5|28232.8|28228|28244.8|28240|28220.8|28216|608
1603138200000|2020-10-19 20:10:00|28233.3|28228.5|28216.9|28207.1|28236.3|28231.5|28206.3|28201.5|1059
1603138500000|2020-10-19 20:15:00|28215.1|28205.3|28236.3|28226.5|28238.6|28228.8|28212.6|28202.8|1
1603138800000|2020-10-19 20:20:00|28236.5|28226.7|28236.4|28226.6|28238.5|28228.7|28229.1|28219.3|0
1603139100000|2020-10-19 20:25:00|28236.5|28226.7|28240.7|28230.9|28242|28232.2|28236.5|28226.7|0
1603139400000|2020-10-19 20:30:00|28232.8|28228|28272.8|28268|28283.8|28279|28227.8|28223|472
1603139700000|2020-10-19 20:35:00|28271.8|28267|28277.8|28273|28279.8|28275|28265.8|28261|187
1603140000000|2020-10-19 20:40:00|28278.8|28274|28280.8|28276|28282.8|28278|28269.8|28265|112
1603140300000|2020-10-19 20:45:00|28281.8|28277|28281.8|28277|28292.8|28288|28276.8|28272|197
1603140600000|2020-10-19 20:50:00|28282.8|28278|28291.8|28287|28296.8|28292|28282.8|28278|115
1603140900000|2020-10-19 20:55:00|28290.8|28286|28292.7|28282.9|28302.8|28298|28286.8|28282|116
1603141200000|2020-10-19 21:00:00|28292.4|28282.6|28282.3|28272.5|28293|28283.2|28279.9|28270.1|0
1603141500000|2020-10-19 21:05:00|28282.2|28272.4|28284.4|28274.6|28287.5|28277.7|28281.7|28271.9|0
1603141800000|2020-10-19 21:10:00|28282.9|28273.1|28271.9|28262.1|28285.6|28275.8|28267|28257.2|0
1603142100000|2020-10-19 21:15:00|28272.6|28262.8|28271.5|28261.7|28273.5|28263.7|28271.4|28261.6|0
1603142400000|2020-10-19 21:20:00|28271.2|28261.4|28271.1|28261.3|28272.1|28262.3|28269.3|28259.5|0
1603142700000|2020-10-19 21:25:00|28271.4|28261.6|28278.8|28269|28279.7|28269.9|28269.9|28260.1|0
1603143000000|2020-10-19 21:30:00|28278.9|28269.1|28278.8|28269|28279.4|28269.6|28277.5|28267.7|0
1603143300000|2020-10-19 21:35:00|28280|28270.2|28278.6|28268.8|28280.6|28270.8|28275.6|28265.8|0
1603143600000|2020-10-19 21:40:00|28276.8|28267|28274.3|28264.5|28277.1|28267.3|28271.7|28261.9|0
1603143900000|2020-10-19 21:45:00|28274.5|28264.7|28266.9|28257.1|28274.5|28264.7|28265.9|28256.1|0
1603144200000|2020-10-19 21:50:00|28267|28257.2|28268.4|28258.6|28271.6|28261.8|28267|28257.2|0
1603144500000|2020-10-19 21:55:00|28268.6|28258.8|28285.9|28276.1|28285.9|28276.1|28264|28254.2|0
1603144800000|2020-10-19 22:00:00|28313.8|28309|28297.8|28293|28326.8|28322|28287.3|28282.5|363
1603145100000|2020-10-19 22:05:00|28298.3|28293.5|28306.3|28301.5|28306.3|28301.5|28285.3|28280.5|142
1603145400000|2020-10-19 22:10:00|28305.8|28301|28321.3|28316.5|28338.8|28334|28300.8|28296|380
1603145700000|2020-10-19 22:15:00|28321.8|28317|28317.3|28312.5|28327.8|28323|28316.8|28312|136
1603146000000|2020-10-19 22:20:00|28318.3|28313.5|28302.3|28297.5|28321.8|28317|28302.3|28297.5|95
1603146300000|2020-10-19 22:25:00|28302.8|28298|28312.8|28308|28314.3|28309.5|28302.3|28297.5|35
1603146600000|2020-10-19 22:30:00|28312.3|28307.5|28307.8|28303|28316.3|28311.5|28303.3|28298.5|48
1603146900000|2020-10-19 22:35:00|28308.3|28303.5|28308.3|28303.5|28310.8|28306|28302.3|28297.5|21
1603147200000|2020-10-19 22:40:00|28308.8|28304|28311.3|28306.5|28313.3|28308.5|28304.3|28299.5|20
1603147500000|2020-10-19 22:45:00|28310.8|28306|28299.8|28295|28312.3|28307.5|28299.3|28294.5|25
1603147800000|2020-10-19 22:50:00|28300.3|28295.5|28302.3|28297.5|28307.3|28302.5|28299.3|28294.5|43
1603148100000|2020-10-19 22:55:00|28302.8|28298|28315.3|28310.5|28320.3|28315.5|28301.8|28297|92
1603148400000|2020-10-19 23:00:00|28316.3|28311.5|28323.8|28319|28324.8|28320|28312.3|28307.5|72
1603148700000|2020-10-19 23:05:00|28323.3|28318.5|28319.3|28314.5|28323.3|28318.5|28312.3|28307.5|77
1603149000000|2020-10-19 23:10:00|28318.8|28314|28312.8|28308|28319.3|28314.5|28312.3|28307.5|60
1603149300000|2020-10-19 23:15:00|28312.3|28307.5|28320.8|28316|28321.8|28317|28309.8|28305|30
1603149600000|2020-10-19 23:20:00|28319.8|28315|28316.8|28312|28320.3|28315.5|28311.8|28307|20
1603149900000|2020-10-19 23:25:00|28316.3|28311.5|28318.3|28313.5|28319.3|28314.5|28309.3|28304.5|48
1603150200000|2020-10-19 23:30:00|28317.8|28313|28318.8|28314|28328.3|28323.5|28310.8|28306|232
1603150500000|2020-10-19 23:35:00|28319.3|28314.5|28335.3|28330.5|28338.3|28333.5|28319.3|28314.5|301
1603150800000|2020-10-19 23:40:00|28334.8|28330|28347.3|28342.5|28348.8|28344|28333.8|28329|258
1603151100000|2020-10-19 23:45:00|28347.8|28343|28334.8|28330|28350.3|28345.5|28334.3|28329.5|107
1603151400000|2020-10-19 23:50:00|28334.3|28329.5|28340.3|28335.5|28346.3|28341.5|28334.3|28329.5|124
1603151700000|2020-10-19 23:55:00|28340.8|28336|28342.8|28338|28348.3|28343.5|28338.3|28333.5|57
1603152000000|2020-10-20 00:00:00|28340.8|28336|28348.8|28344|28366.8|28362|28340.3|28335.5|249
1603152300000|2020-10-20 00:05:00|28349.8|28345|28369.8|28365|28375.8|28371|28344.8|28340|182
1603152600000|2020-10-20 00:10:00|28370.3|28365.5|28369.8|28365|28374.8|28370|28362.8|28358|90
1603152900000|2020-10-20 00:15:00|28369.3|28364.5|28371.8|28367|28380.8|28376|28364.8|28360|129
1603153200000|2020-10-20 00:20:00|28371.3|28366.5|28365.8|28361|28376.3|28371.5|28365.3|28360.5|183
1603153500000|2020-10-20 00:25:00|28365.3|28360.5|28358.3|28353.5|28376.3|28371.5|28357.8|28353|144
1603153800000|2020-10-20 00:30:00|28358.8|28354|28362.8|28358|28368.8|28364|28356.8|28352|56
1603154100000|2020-10-20 00:35:00|28363.3|28358.5|28349.8|28345|28364.3|28359.5|28349.3|28344.5|130
1603154400000|2020-10-20 00:40:00|28350.3|28345.5|28362.8|28358|28363.3|28358.5|28346.3|28341.5|76
1603154700000|2020-10-20 00:45:00|28362.3|28357.5|28356.3|28351.5|28367.8|28363|28350.8|28346|82
1603155000000|2020-10-20 00:50:00|28356.8|28352|28362.3|28357.5|28365.8|28361|28350.3|28345.5|63
1603155300000|2020-10-20 00:55:00|28361.8|28357|28349.8|28345|28362.8|28358|28349.8|28345|62
1603155600000|2020-10-20 01:00:00|28350.8|28346|28341.8|28337|28352.3|28347.5|28330.8|28326|444
1603155900000|2020-10-20 01:05:00|28341.3|28336.5|28353.8|28349|28357.3|28352.5|28337.8|28333|141
1603156200000|2020-10-20 01:10:00|28354.3|28349.5|28354.8|28350|28358.3|28353.5|28343.8|28339|104
1603156500000|2020-10-20 01:15:00|28354.3|28349.5|28360.8|28356|28366.3|28361.5|28347.8|28343|107
1603156800000|2020-10-20 01:20:00|28360.3|28355.5|28361.8|28357|28370.3|28365.5|28355.8|28351|119
1603157100000|2020-10-20 01:25:00|28360.8|28356|28319.8|28315|28362.3|28357.5|28305.8|28301|796
1603157400000|2020-10-20 01:30:00|28320.3|28315.5|28309.8|28305|28324.3|28319.5|28285.8|28281|828
1603157700000|2020-10-20 01:35:00|28309.3|28304.5|28280.8|28276|28312.8|28308|28278.8|28274|328
1603158000000|2020-10-20 01:40:00|28281.3|28276.5|28298.3|28293.5|28298.8|28294|28278.3|28273.5|257
1603158300000|2020-10-20 01:45:00|28297.8|28293|28295.8|28291|28305.3|28300.5|28286.3|28281.5|211
1603158600000|2020-10-20 01:50:00|28296.3|28291.5|28300.8|28296|28304.8|28300|28288.3|28283.5|79
1603158900000|2020-10-20 01:55:00|28301.3|28296.5|28294.8|28290|28302.3|28297.5|28280.3|28275.5|156
1603159200000|2020-10-20 02:00:00|28293.8|28289|28292.8|28288|28298.3|28293.5|28282.8|28278|106
1603159500000|2020-10-20 02:05:00|28292.3|28287.5|28324.3|28319.5|28325.8|28321|28287.8|28283|216
1603159800000|2020-10-20 02:10:00|28324.8|28320|28324.3|28319.5|28330.8|28326|28318.8|28314|185
1603160100000|2020-10-20 02:15:00|28324.8|28320|28322.8|28318|28331.8|28327|28321.8|28317|116
1603160400000|2020-10-20 02:20:00|28323.3|28318.5|28324.3|28319.5|28328.8|28324|28314.8|28310|147
1603160700000|2020-10-20 02:25:00|28323.8|28319|28316.8|28312|28324.8|28320|28308.8|28304|115
1603161000000|2020-10-20 02:30:00|28317.3|28312.5|28304.8|28300|28317.3|28312.5|28291.8|28287|157
1603161300000|2020-10-20 02:35:00|28304.3|28299.5|28311.8|28307|28314.3|28309.5|28303.8|28299|60
1603161600000|2020-10-20 02:40:00|28311.3|28306.5|28308.8|28304|28315.8|28311|28294.8|28290|148
1603161900000|2020-10-20 02:45:00|28309.3|28304.5|28289.8|28285|28311.8|28307|28285.8|28281|110
1603162200000|2020-10-20 02:50:00|28290.3|28285.5|28271.8|28267|28298.8|28294|28258.3|28253.5|353
1603162500000|2020-10-20 02:55:00|28272.3|28267.5|28285.3|28280.5|28294.8|28290|28272.3|28267.5|136
1603162800000|2020-10-20 03:00:00|28284.8|28280|28308.8|28304|28312.8|28308|28276.8|28272|304
1603163100000|2020-10-20 03:05:00|28309.3|28304.5|28299.8|28295|28311.8|28307|28296.8|28292|116
1603163400000|2020-10-20 03:10:00|28300.3|28295.5|28300.8|28296|28309.3|28304.5|28296.8|28292|119
1603163700000|2020-10-20 03:15:00|28300.3|28295.5|28290.8|28286|28300.8|28296|28289.8|28285|116
1603164000000|2020-10-20 03:20:00|28291.3|28286.5|28288.3|28283.5|28303.8|28299|28281.3|28276.5|119
1603164300000|2020-10-20 03:25:00|28288.8|28284|28289.8|28285|28290.3|28285.5|28273.8|28269|161
1603164600000|2020-10-20 03:30:00|28290.3|28285.5|28318.8|28314|28325.8|28321|28288.8|28284|258
1603164900000|2020-10-20 03:35:00|28319.3|28314.5|28335.8|28331|28342.8|28338|28318.3|28313.5|298
1603165200000|2020-10-20 03:40:00|28336.3|28331.5|28327.8|28323|28336.3|28331.5|28324.8|28320|90
1603165500000|2020-10-20 03:45:00|28327.3|28322.5|28332.8|28328|28333.8|28329|28321.3|28316.5|86
1603165800000|2020-10-20 03:50:00|28333.3|28328.5|28320.8|28316|28335.3|28330.5|28314.3|28309.5|130
1603166100000|2020-10-20 03:55:00|28320.3|28315.5|28317.3|28312.5|28325.8|28321|28314.3|28309.5|32
1603166400000|2020-10-20 04:00:00|28316.8|28312|28302.8|28298|28316.8|28312|28298.3|28293.5|147
1603166700000|2020-10-20 04:05:00|28302.3|28297.5|28286.8|28282|28302.8|28298|28280.8|28276|184
1603167000000|2020-10-20 04:10:00|28287.3|28282.5|28287.3|28282.5|28289.3|28284.5|28273.8|28269|76
1603167300000|2020-10-20 04:15:00|28287.8|28283|28291.8|28287|28293.3|28288.5|28286.8|28282|53
1603167600000|2020-10-20 04:20:00|28291.3|28286.5|28291.8|28287|28298.8|28294|28284.3|28279.5|88
1603167900000|2020-10-20 04:25:00|28292.3|28287.5|28297.8|28293|28301.8|28297|28290.8|28286|89
1603168200000|2020-10-20 04:30:00|28296.3|28291.5|28277.3|28272.5|28296.3|28291.5|28268.8|28264|201
1603168500000|2020-10-20 04:35:00|28275.8|28271|28279.8|28275|28286.8|28282|28270.3|28265.5|74
1603168800000|2020-10-20 04:40:00|28280.3|28275.5|28283.8|28279|28287.8|28283|28277.3|28272.5|51
1603169100000|2020-10-20 04:45:00|28283.3|28278.5|28278.8|28274|28287.8|28283|28275.8|28271|90
1603169400000|2020-10-20 04:50:00|28278.3|28273.5|28274.8|28270|28283.3|28278.5|28273.3|28268.5|36
1603169700000|2020-10-20 04:55:00|28275.3|28270.5|28268.8|28264|28277.8|28273|28260.8|28256|113
1603170000000|2020-10-20 05:00:00|28268.3|28263.5|28270.3|28265.5|28270.8|28266|28257.3|28252.5|166
1603170300000|2020-10-20 05:05:00|28269.8|28265|28273.8|28269|28281.3|28276.5|28269.8|28265|136
1603170600000|2020-10-20 05:10:00|28273.3|28268.5|28272.8|28268|28279.8|28275|28268.3|28263.5|131
1603170900000|2020-10-20 05:15:00|28273.3|28268.5|28254.8|28250|28274.3|28269.5|28252.8|28248|166
1603171200000|2020-10-20 05:20:00|28255.3|28250.5|28241.8|28237|28260.3|28255.5|28241.8|28237|200
1603171500000|2020-10-20 05:25:00|28241.3|28236.5|28249.8|28245|28252.8|28248|28239.8|28235|183
1603171800000|2020-10-20 05:30:00|28250.3|28245.5|28250.8|28246|28251.8|28247|28235.8|28231|150
1603172100000|2020-10-20 05:35:00|28251.3|28246.5|28246.8|28242|28253.3|28248.5|28241.8|28237|58
1603172400000|2020-10-20 05:40:00|28247.3|28242.5|28271.3|28266.5|28287.8|28283|28244.8|28240|282
1603172700000|2020-10-20 05:45:00|28271.8|28267|28274.3|28269.5|28275.3|28270.5|28261.8|28257|104
1603173000000|2020-10-20 05:50:00|28274.8|28270|28290.3|28285.5|28297.8|28293|28270.3|28265.5|175
1603173300000|2020-10-20 05:55:00|28290.8|28286|28290.8|28286|28310.3|28305.5|28281.8|28277|384
1603173600000|2020-10-20 06:00:00|28290.2|28286.6|28260.2|28256.6|28294.2|28290.6|28259.7|28256.1|290
1603173900000|2020-10-20 06:05:00|28260.7|28257.1|28267.2|28263.6|28269.7|28266.1|28255.2|28251.6|156
1603174200000|2020-10-20 06:10:00|28267.7|28264.1|28269.2|28265.6|28280.7|28277.1|28261.7|28258.1|171
1603174500000|2020-10-20 06:15:00|28269.7|28266.1|28276.2|28272.6|28292.2|28288.6|28266.7|28263.1|215
1603174800000|2020-10-20 06:20:00|28276.7|28273.1|28287.7|28284.1|28288.2|28284.6|28268.2|28264.6|173
1603175100000|2020-10-20 06:25:00|28288.2|28284.6|28282.2|28278.6|28296.2|28292.6|28280.7|28277.1|175
1603175400000|2020-10-20 06:30:00|28282.7|28279.1|28287.2|28283.6|28296.7|28293.1|28282.2|28278.6|133
1603175700000|2020-10-20 06:35:00|28286.7|28283.1|28279.2|28275.6|28288.7|28285.1|28273.2|28269.6|137
1603176000000|2020-10-20 06:40:00|28279.7|28276.1|28284.2|28280.6|28295.2|28291.6|28271.7|28268.1|149
1603176300000|2020-10-20 06:45:00|28284.7|28281.1|28269.7|28266.1|28290.2|28286.6|28259.7|28256.1|181
1603176600000|2020-10-20 06:50:00|28269.2|28265.6|28279.2|28275.6|28279.2|28275.6|28265.2|28261.6|120
1603176900000|2020-10-20 06:55:00|28278.2|28274.6|28285.2|28281.6|28289.2|28285.6|28276.7|28273.1|256
1603177200000|2020-10-20 07:00:00|28285.7|28282.1|28290.2|28286.6|28317.2|28313.6|28283.2|28279.6|790
1603177500000|2020-10-20 07:05:00|28288.2|28284.6|28310.7|28307.1|28323.7|28320.1|28283.2|28279.6|576
1603177800000|2020-10-20 07:10:00|28310.2|28306.6|28296.2|28292.6|28310.2|28306.6|28292.2|28288.6|272
1603178100000|2020-10-20 07:15:00|28296.7|28293.1|28297.2|28293.6|28312.2|28308.6|28276.2|28272.6|455
1603178400000|2020-10-20 07:20:00|28297.7|28294.1|28281.2|28277.6|28302.7|28299.1|28278.2|28274.6|361
1603178700000|2020-10-20 07:25:00|28280.7|28277.1|28277.2|28273.6|28291.2|28287.6|28264.2|28260.6|330
1603179000000|2020-10-20 07:30:00|28277.7|28274.1|28281.2|28277.6|28292.2|28288.6|28269.2|28265.6|334
1603179300000|2020-10-20 07:35:00|28281.7|28278.1|28291.2|28287.6|28295.2|28291.6|28272.2|28268.6|183
1603179600000|2020-10-20 07:40:00|28291.7|28288.1|28320.2|28316.6|28321.7|28318.1|28289.2|28285.6|277
1603179900000|2020-10-20 07:45:00|28321.2|28317.6|28330.2|28326.6|28335.2|28331.6|28315.2|28311.6|264
1603180200000|2020-10-20 07:50:00|28329.2|28325.6|28334.2|28330.6|28340.2|28336.6|28327.2|28323.6|253
1603180500000|2020-10-20 07:55:00|28333.7|28330.1|28340.7|28337.1|28344.2|28340.6|28332.2|28328.6|272
1603180800000|2020-10-20 08:00:00|28340.2|28336.6|28358.2|28354.6|28359.7|28356.1|28332.7|28329.1|368
1603181100000|2020-10-20 08:05:00|28357.7|28354.1|28329.2|28325.6|28357.7|28354.1|28328.2|28324.6|309
1603181400000|2020-10-20 08:10:00|28328.7|28325.1|28325.7|28322.1|28338.2|28334.6|28324.7|28321.1|207
1603181700000|2020-10-20 08:15:00|28326.2|28322.6|28336.7|28333.1|28337.2|28333.6|28325.2|28321.6|172
1603182000000|2020-10-20 08:20:00|28337.2|28333.6|28355.2|28351.6|28358.2|28354.6|28337.2|28333.6|232
1603182300000|2020-10-20 08:25:00|28355.7|28352.1|28344.2|28340.6|28356.2|28352.6|28336.2|28332.6|184
1603182600000|2020-10-20 08:30:00|28344.7|28341.1|28344.2|28340.6|28352.2|28348.6|28337.2|28333.6|164
1603182900000|2020-10-20 08:35:00|28344.7|28341.1|28338.2|28334.6|28357.2|28353.6|28335.2|28331.6|184
1603183200000|2020-10-20 08:40:00|28337.7|28334.1|28336.7|28333.1|28345.7|28342.1|28334.7|28331.1|98
1603183500000|2020-10-20 08:45:00|28336.2|28332.6|28341.2|28337.6|28348.7|28345.1|28332.7|28329.1|108
1603183800000|2020-10-20 08:50:00|28342.2|28338.6|28333.2|28329.6|28347.7|28344.1|28333.2|28329.6|113
1603184100000|2020-10-20 08:55:00|28333.7|28330.1|28330.2|28326.6|28341.2|28337.6|28323.2|28319.6|197
1603184400000|2020-10-20 09:00:00|28330.7|28327.1|28344.2|28340.6|28347.2|28343.6|28325.2|28321.6|195
1603184700000|2020-10-20 09:05:00|28343.7|28340.1|28356.2|28352.6|28358.2|28354.6|28343.2|28339.6|150
1603185000000|2020-10-20 09:10:00|28356.7|28353.1|28345.7|28342.1|28364.7|28361.1|28343.2|28339.6|205
1603185300000|2020-10-20 09:15:00|28345.2|28341.6|28355.2|28351.6|28362.7|28359.1|28345.2|28341.6|240
1603185600000|2020-10-20 09:20:00|28354.7|28351.1|28350.2|28346.6|28359.7|28356.1|28347.7|28344.1|153
1603185900000|2020-10-20 09:25:00|28350.7|28347.1|28354.2|28350.6|28356.7|28353.1|28345.7|28342.1|136
1603186200000|2020-10-20 09:30:00|28354.7|28351.1|28364.7|28361.1|28367.2|28363.6|28352.2|28348.6|157
1603186500000|2020-10-20 09:35:00|28365.2|28361.6|28358.2|28354.6|28366.7|28363.1|28357.2|28353.6|99
1603186800000|2020-10-20 09:40:00|28357.7|28354.1|28359.7|28356.1|28368.2|28364.6|28357.2|28353.6|140
1603187100000|2020-10-20 09:45:00|28359.2|28355.6|28361.7|28358.1|28370.7|28367.1|28359.2|28355.6|219
1603187400000|2020-10-20 09:50:00|28362.2|28358.6|28366.2|28362.6|28371.7|28368.1|28361.7|28358.1|152
1603187700000|2020-10-20 09:55:00|28365.7|28362.1|28358.2|28354.6|28368.2|28364.6|28354.2|28350.6|233
1603188000000|2020-10-20 10:00:00|28356.7|28353.1|28348.2|28344.6|28368.7|28365.1|28348.2|28344.6|244
1603188300000|2020-10-20 10:05:00|28349.2|28345.6|28364.2|28360.6|28366.2|28362.6|28347.7|28344.1|209
1603188600000|2020-10-20 10:10:00|28363.7|28360.1|28352.2|28348.6|28365.7|28362.1|28351.2|28347.6|189
1603188900000|2020-10-20 10:15:00|28352.7|28349.1|28351.2|28347.6|28357.7|28354.1|28345.2|28341.6|124
1603189200000|2020-10-20 10:20:00|28350.7|28347.1|28364.7|28361.1|28366.2|28362.6|28350.2|28346.6|184
1603189500000|2020-10-20 10:25:00|28365.2|28361.6|28405.2|28401.6|28407.7|28404.1|28360.7|28357.1|589
1603189800000|2020-10-20 10:30:00|28405.7|28402.1|28399.7|28396.1|28422.7|28419.1|28390.2|28386.6|403
1603190100000|2020-10-20 10:35:00|28399.2|28395.6|28401.2|28397.6|28407.7|28404.1|28396.2|28392.6|218
1603190400000|2020-10-20 10:40:00|28401.7|28398.1|28395.2|28391.6|28406.7|28403.1|28393.7|28390.1|89
1603190700000|2020-10-20 10:45:00|28395.7|28392.1|28394.7|28391.1|28403.7|28400.1|28393.2|28389.6|181
1603191000000|2020-10-20 10:50:00|28395.2|28391.6|28399.2|28395.6|28401.2|28397.6|28386.2|28382.6|220
1603191300000|2020-10-20 10:55:00|28399.7|28396.1|28406.2|28402.6|28407.7|28404.1|28389.7|28386.1|287
1603191600000|2020-10-20 11:00:00|28408.7|28405.1|28422.2|28418.6|28423.7|28420.1|28408.7|28405.1|510
1603191900000|2020-10-20 11:05:00|28421.7|28418.1|28420.2|28416.6|28425.7|28422.1|28413.7|28410.1|228
1603192200000|2020-10-20 11:10:00|28419.7|28416.1|28416.2|28412.6|28422.2|28418.6|28413.7|28410.1|215
1603192500000|2020-10-20 11:15:00|28416.7|28413.1|28422.2|28418.6|28431.7|28428.1|28411.2|28407.6|305
1603192800000|2020-10-20 11:20:00|28421.7|28418.1|28415.2|28411.6|28423.7|28420.1|28409.2|28405.6|150
1603193100000|2020-10-20 11:25:00|28415.7|28412.1|28409.2|28405.6|28416.2|28412.6|28408.2|28404.6|115
1603193400000|2020-10-20 11:30:00|28408.7|28405.1|28402.2|28398.6|28413.7|28410.1|28398.7|28395.1|228
1603193700000|2020-10-20 11:35:00|28401.7|28398.1|28376.7|28373.1|28401.7|28398.1|28371.2|28367.6|467
1603194000000|2020-10-20 11:40:00|28377.2|28373.6|28376.2|28372.6|28385.2|28381.6|28373.2|28369.6|270
1603194300000|2020-10-20 11:45:00|28376.7|28373.1|28378.2|28374.6|28383.2|28379.6|28366.7|28363.1|268
1603194600000|2020-10-20 11:50:00|28378.7|28375.1|28387.2|28383.6|28389.7|28386.1|28377.2|28373.6|185
1603194900000|2020-10-20 11:55:00|28386.7|28383.1|28382.7|28379.1|28390.7|28387.1|28380.7|28377.1|151
1603195200000|2020-10-20 12:00:00|28382.2|28378.6|28381.2|28377.6|28388.7|28385.1|28357.7|28354.1|1072
1603195500000|2020-10-20 12:05:00|28380.7|28377.1|28368.7|28365.1|28392.2|28388.6|28365.7|28362.1|309
1603195800000|2020-10-20 12:10:00|28369.2|28365.6|28329.2|28325.6|28370.2|28366.6|28320.7|28317.1|841
1603196100000|2020-10-20 12:15:00|28329.7|28326.1|28279.2|28275.6|28333.2|28329.6|28276.2|28272.6|985
1603196400000|2020-10-20 12:20:00|28280.2|28276.6|28255.2|28251.6|28286.7|28283.1|28248.2|28244.6|1098
1603196700000|2020-10-20 12:25:00|28255.7|28252.1|28305.7|28302.1|28312.2|28308.6|28254.2|28250.6|1035
1603197000000|2020-10-20 12:30:00|28306.2|28302.6|28292.7|28289.1|28311.2|28307.6|28289.2|28285.6|459
1603197300000|2020-10-20 12:35:00|28292.2|28288.6|28308.2|28304.6|28314.2|28310.6|28288.7|28285.1|448
1603197600000|2020-10-20 12:40:00|28308.7|28305.1|28321.2|28317.6|28323.7|28320.1|28305.7|28302.1|227
1603197900000|2020-10-20 12:45:00|28321.7|28318.1|28328.2|28324.6|28340.2|28336.6|28313.7|28310.1|398
1603198200000|2020-10-20 12:50:00|28327.7|28324.1|28334.2|28330.6|28339.7|28336.1|28319.2|28315.6|257
1603198500000|2020-10-20 12:55:00|28333.2|28329.6|28312.2|28308.6|28337.7|28334.1|28307.7|28304.1|311
1603198800000|2020-10-20 13:00:00|28310.2|28306.6|28318.2|28314.6|28331.7|28328.1|28299.7|28296.1|473
1603199100000|2020-10-20 13:05:00|28318.7|28315.1|28342.7|28339.1|28344.2|28340.6|28310.7|28307.1|364
1603199400000|2020-10-20 13:10:00|28343.2|28339.6|28328.2|28324.6|28345.2|28341.6|28325.2|28321.6|299
1603199700000|2020-10-20 13:15:00|28327.7|28324.1|28327.2|28323.6|28338.7|28335.1|28324.2|28320.6|202
1603200000000|2020-10-20 13:20:00|28327.7|28324.1|28325.2|28321.6|28335.2|28331.6|28324.7|28321.1|219
1603200300000|2020-10-20 13:25:00|28324.7|28321.1|28325.2|28321.6|28333.7|28330.1|28316.7|28313.1|592
1603200600000|2020-10-20 13:30:00|28324.6|28322.2|28316.6|28314.2|28357.6|28355.2|28297.1|28294.7|4132
1603200900000|2020-10-20 13:35:00|28319.6|28317.2|28333.1|28330.7|28349.1|28346.7|28284.6|28282.2|3158
1603201200000|2020-10-20 13:40:00|28334.6|28332.2|28373.6|28371.2|28385.6|28383.2|28328.1|28325.7|2285
1603201500000|2020-10-20 13:45:00|28372.6|28370.2|28364.6|28362.2|28381.6|28379.2|28354.6|28352.2|1627
1603201800000|2020-10-20 13:50:00|28365.1|28362.7|28377.6|28375.2|28390.1|28387.7|28336.6|28334.2|1961
1603202100000|2020-10-20 13:55:00|28374.6|28372.2|28429.6|28427.2|28434.1|28431.7|28365.6|28363.2|1713
1603202400000|2020-10-20 14:00:00|28429.1|28426.7|28423.6|28421.2|28446.6|28444.2|28405.1|28402.7|2210
1603202700000|2020-10-20 14:05:00|28424.1|28421.7|28417.6|28415.2|28440.1|28437.7|28416.1|28413.7|1341
1603203000000|2020-10-20 14:10:00|28418.1|28415.7|28421.1|28418.7|28449.6|28447.2|28416.1|28413.7|1278
1603203300000|2020-10-20 14:15:00|28422.6|28420.2|28409.6|28407.2|28458.1|28455.7|28400.6|28398.2|2181
1603203600000|2020-10-20 14:20:00|28409.1|28406.7|28387.1|28384.7|28414.1|28411.7|28376.6|28374.2|1666
1603203900000|2020-10-20 14:25:00|28387.6|28385.2|28389.1|28386.7|28399.6|28397.2|28365.1|28362.7|1119
1603204200000|2020-10-20 14:30:00|28390.1|28387.7|28374.6|28372.2|28405.6|28403.2|28371.1|28368.7|1155
1603204500000|2020-10-20 14:35:00|28374.1|28371.7|28376.1|28373.7|28384.1|28381.7|28356.6|28354.2|991
1603204800000|2020-10-20 14:40:00|28376.6|28374.2|28402.1|28399.7|28410.6|28408.2|28376.1|28373.7|1356
1603205100000|2020-10-20 14:45:00|28403.6|28401.2|28397.6|28395.2|28422.6|28420.2|28365.6|28363.2|1782
1603205400000|2020-10-20 14:50:00|28397.1|28394.7|28415.6|28413.2|28427.6|28425.2|28393.1|28390.7|1316
1603205700000|2020-10-20 14:55:00|28415.1|28412.7|28353.6|28351.2|28420.6|28418.2|28352.6|28350.2|1555
1603206000000|2020-10-20 15:00:00|28353.1|28350.7|28293.1|28290.7|28363.1|28360.7|28273.6|28271.2|3053
1603206300000|2020-10-20 15:05:00|28291.6|28289.2|28321.6|28319.2|28325.1|28322.7|28277.6|28275.2|1619
1603206600000|2020-10-20 15:10:00|28321.1|28318.7|28314.6|28312.2|28341.1|28338.7|28308.1|28305.7|1380
1603206900000|2020-10-20 15:15:00|28314.1|28311.7|28333.6|28331.2|28335.6|28333.2|28310.1|28307.7|780
1603207200000|2020-10-20 15:20:00|28333.1|28330.7|28339.6|28337.2|28359.1|28356.7|28305.6|28303.2|1414
1603207500000|2020-10-20 15:25:00|28340.1|28337.7|28341.6|28339.2|28363.1|28360.7|28338.1|28335.7|855
1603207800000|2020-10-20 15:30:00|28342.6|28340.2|28326.1|28323.7|28353.1|28350.7|28314.1|28311.7|1140
1603208100000|2020-10-20 15:35:00|28327.6|28325.2|28341.1|28338.7|28345.6|28343.2|28323.6|28321.2|847
1603208400000|2020-10-20 15:40:00|28341.6|28339.2|28353.1|28350.7|28360.1|28357.7|28331.6|28329.2|1107
1603208700000|2020-10-20 15:45:00|28352.1|28349.7|28370.6|28368.2|28381.6|28379.2|28347.6|28345.2|1339
1603209000000|2020-10-20 15:50:00|28370.1|28367.7|28378.6|28376.2|28384.6|28382.2|28364.6|28362.2|855
1603209300000|2020-10-20 15:55:00|28379.1|28376.7|28374.6|28372.2|28382.1|28379.7|28358.6|28356.2|795
1603209600000|2020-10-20 16:00:00|28375.1|28372.7|28389|28386.6|28391.5|28389.1|28367.1|28364.7|730
1603209900000|2020-10-20 16:05:00|28388.5|28386.1|28377.5|28375.1|28406.5|28404.1|28377|28374.6|1094
1603210200000|2020-10-20 16:10:00|28379|28376.6|28380.5|28378.1|28389|28386.6|28375|28372.6|340
1603210500000|2020-10-20 16:15:00|28381|28378.6|28382|28379.6|28397.5|28395.1|28380|28377.6|724
1603210800000|2020-10-20 16:20:00|28382.5|28380.1|28376|28373.6|28386.5|28384.1|28367|28364.6|592
1603211100000|2020-10-20 16:25:00|28376.5|28374.1|28363|28360.6|28380|28377.6|28362|28359.6|494
1603211400000|2020-10-20 16:30:00|28363.5|28361.1|28478|28475.6|28482|28479.6|28354|28351.6|3880
1603211700000|2020-10-20 16:35:00|28478.5|28476.1|28451.5|28449.1|28511|28508.6|28437|28434.6|2822
1603212000000|2020-10-20 16:40:00|28452|28449.6|28465.3|28462.9|28479.8|28477.4|28449.3|28446.9|922
1603212300000|2020-10-20 16:45:00|28465.8|28463.4|28447.3|28444.9|28474.3|28471.9|28442.3|28439.9|1160
1603212600000|2020-10-20 16:50:00|28447.8|28445.4|28431.8|28429.4|28457.3|28454.9|28425.3|28422.9|1054
1603212900000|2020-10-20 16:55:00|28432.3|28429.9|28453.8|28451.4|28454.8|28452.4|28424.3|28421.9|780
1603213200000|2020-10-20 17:00:00|28454.3|28451.9|28455.3|28452.9|28466.3|28463.9|28441.8|28439.4|835
1603213500000|2020-10-20 17:05:00|28455.8|28453.4|28448.3|28445.9|28477.3|28474.9|28448.3|28445.9|689
1603213800000|2020-10-20 17:10:00|28448.8|28446.4|28486.8|28484.4|28502.3|28499.9|28446.3|28443.9|949
1603214100000|2020-10-20 17:15:00|28486.3|28483.9|28495.3|28492.9|28504.3|28501.9|28482.3|28479.9|736
1603214400000|2020-10-20 17:20:00|28494.3|28491.9|28543.8|28541.4|28549.3|28546.9|28486.8|28484.4|1473
1603214700000|2020-10-20 17:25:00|28543.3|28540.9|28553.8|28551.4|28568.8|28566.4|28539.8|28537.4|1446
1603215000000|2020-10-20 17:30:00|28554.3|28551.9|28550.8|28548.4|28564.8|28562.4|28538.8|28536.4|1356
1603215300000|2020-10-20 17:35:00|28550.3|28547.9|28561.8|28559.4|28573.3|28570.9|28547.3|28544.9|1041
1603215600000|2020-10-20 17:40:00|28560.3|28557.9|28555.3|28552.9|28578.3|28575.9|28549.8|28547.4|947
1603215900000|2020-10-20 17:45:00|28556.3|28553.9|28553.8|28551.4|28576.8|28574.4|28550.3|28547.9|956
1603216200000|2020-10-20 17:50:00|28553.3|28550.9|28526.3|28523.9|28553.8|28551.4|28526.3|28523.9|880
1603216500000|2020-10-20 17:55:00|28525.8|28523.4|28482.8|28480.4|28535.8|28533.4|28457.8|28455.4|2015
1603216800000|2020-10-20 18:00:00|28483.3|28480.9|28485.3|28482.9|28498.8|28496.4|28482.3|28479.9|1069
1603217100000|2020-10-20 18:05:00|28485.8|28483.4|28475.3|28472.9|28494.8|28492.4|28440.3|28437.9|1761
1603217400000|2020-10-20 18:10:00|28475.8|28473.4|28502.3|28499.9|28503.8|28501.4|28468.3|28465.9|1112
1603217700000|2020-10-20 18:15:00|28502.8|28500.4|28515.8|28513.4|28525.3|28522.9|28500.8|28498.4|1420
1603218000000|2020-10-20 18:20:00|28514.8|28512.4|28494.8|28492.4|28522.8|28520.4|28478.3|28475.9|1862
1603218300000|2020-10-20 18:25:00|28494.3|28491.9|28465.8|28463.4|28509.8|28507.4|28462.8|28460.4|1001
1603218600000|2020-10-20 18:30:00|28465.3|28462.9|28483.3|28480.9|28489.8|28487.4|28465.3|28462.9|638
1603218900000|2020-10-20 18:35:00|28482.8|28480.4|28460.8|28458.4|28484.8|28482.4|28451.8|28449.4|996
1603219200000|2020-10-20 18:40:00|28460.3|28457.9|28465.8|28463.4|28483.3|28480.9|28447.3|28444.9|937
1603219500000|2020-10-20 18:45:00|28465.3|28462.9|28440.3|28437.9|28468.3|28465.9|28427.3|28424.9|1183
1603219800000|2020-10-20 18:50:00|28439.3|28436.9|28425.8|28423.4|28440.3|28437.9|28415.8|28413.4|890
1603220100000|2020-10-20 18:55:00|28424.3|28421.9|28430.3|28427.9|28444.8|28442.4|28422.3|28419.9|905
1603220400000|2020-10-20 19:00:00|28430.8|28428.4|28459.8|28457.4|28465.8|28463.4|28429.3|28426.9|1583
1603220700000|2020-10-20 19:05:00|28460.8|28458.4|28342.8|28340.4|28462.3|28459.9|28334.3|28331.9|2722
1603221000000|2020-10-20 19:10:00|28343.3|28340.9|28312.3|28309.9|28347.3|28344.9|28271.3|28268.9|4258
1603221300000|2020-10-20 19:15:00|28311.8|28309.4|28316.8|28314.4|28332.3|28329.9|28242.8|28240.4|4508
1603221600000|2020-10-20 19:20:00|28315.4|28313|28351.9|28349.5|28357.4|28355|28292.9|28290.5|1900
1603221900000|2020-10-20 19:25:00|28351.4|28349|28378.9|28376.5|28391.9|28389.5|28335.9|28333.5|1150
1603222200000|2020-10-20 19:30:00|28378.4|28376|28356.9|28354.5|28384.4|28382|28329.9|28327.5|1849
1603222500000|2020-10-20 19:35:00|28357.4|28355|28328.4|28326|28362.4|28360|28294.4|28292|1767
1603222800000|2020-10-20 19:40:00|28328.9|28326.5|28409.9|28407.5|28423.4|28421|28328.9|28326.5|3014
1603223100000|2020-10-20 19:45:00|28409.4|28407|28356.9|28354.5|28411.4|28409|28351.9|28349.5|2058
1603223400000|2020-10-20 19:50:00|28345.4|28343|28367.9|28365.5|28394.9|28392.5|28325.4|28323|2699
1603223700000|2020-10-20 19:55:00|28366.9|28364.5|28309.9|28307.5|28374.9|28372.5|28308.4|28306|3249
1603224000000|2020-10-20 20:00:00|28311.1|28306.3|28308.1|28303.3|28324.1|28319.3|28283.6|28278.8|2769
1603224300000|2020-10-20 20:05:00|28307.6|28302.8|28312.1|28307.3|28326.6|28321.8|28295.1|28290.3|835
1603224600000|2020-10-20 20:10:00|28310.6|28305.8|28292.8|28283|28346.6|28341.8|28289.1|28283|1025
1603224900000|2020-10-20 20:15:00|28291.1|28281.3|28297.8|28288|28303.6|28293.8|28290.8|28281|1
1603225200000|2020-10-20 20:20:00|28298.1|28288.3|28299.8|28290|28301.4|28291.6|28296.3|28286.5|0
1603225500000|2020-10-20 20:25:00|28300.7|28290.9|28299.1|28289.3|28302|28292.2|28298.8|28289|0
1603225800000|2020-10-20 20:30:00|28301.1|28296.3|28284.1|28279.3|28313.1|28308.3|28249.1|28244.3|635
1603226100000|2020-10-20 20:35:00|28279.1|28274.3|28178.1|28173.3|28279.1|28274.3|28172.1|28167.3|754
1603226400000|2020-10-20 20:40:00|28182.1|28177.3|28219.1|28214.3|28219.1|28214.3|28161.1|28156.3|474
1603226700000|2020-10-20 20:45:00|28220.1|28215.3|28250.1|28245.3|28265.1|28260.3|28217.1|28212.3|248
1603227000000|2020-10-20 20:50:00|28251.1|28246.3|28258.1|28253.3|28267.1|28262.3|28251.1|28246.3|133
1603227300000|2020-10-20 20:55:00|28256.1|28251.3|28258|28248.2|28264.1|28259.3|28247.1|28242.3|105
1603227600000|2020-10-20 21:00:00|28258.6|28248.8|28260.5|28250.7|28266.5|28256.7|28255.7|28245.9|0
1603227900000|2020-10-20 21:05:00|28260.6|28250.8|28262.6|28252.8|28269.7|28259.9|28260.6|28250.8|0
1603228200000|2020-10-20 21:10:00|28263.7|28253.9|28271.3|28261.5|28274.1|28264.3|28263.7|28253.9|0
1603228500000|2020-10-20 21:15:00|28271.6|28261.8|28274|28264.2|28275.1|28265.3|28267|28257.2|0
1603228800000|2020-10-20 21:20:00|28275.5|28265.7|28283.1|28273.3|28286.1|28276.3|28275.5|28265.7|0
1603229100000|2020-10-20 21:25:00|28282.6|28272.8|28286.8|28277|28286.8|28277|28281.6|28271.8|0
1603229400000|2020-10-20 21:30:00|28287.1|28277.3|28287.8|28278|28291.4|28281.6|28285.4|28275.6|0
1603229700000|2020-10-20 21:35:00|28286.9|28277.1|28286.8|28277|28289.2|28279.4|28284|28274.2|0
1603230000000|2020-10-20 21:40:00|28286.2|28276.4|28290|28280.2|28291.1|28281.3|28286.2|28276.4|0
1603230300000|2020-10-20 21:45:00|28290.1|28280.3|28288.1|28278.3|28290.2|28280.4|28288.1|28278.3|0
1603230600000|2020-10-20 21:50:00|28289.6|28279.8|28299.2|28289.4|28299.2|28289.4|28288.1|28278.3|0
1603230900000|2020-10-20 21:55:00|28297.1|28287.3|28302|28292.2|28308.6|28298.8|28297|28287.2|0
1603231200000|2020-10-20 22:00:00|28330.1|28325.3|28345.1|28340.3|28356.6|28351.8|28297.1|28292.3|484
1603231500000|2020-10-20 22:05:00|28345.6|28340.8|28339.6|28334.8|28348.1|28343.3|28330.6|28325.8|99
1603231800000|2020-10-20 22:10:00|28340.1|28335.3|28348.6|28343.8|28350.1|28345.3|28340.1|28335.3|59
1603232100000|2020-10-20 22:15:00|28349.1|28344.3|28334.1|28329.3|28356.1|28351.3|28322.1|28317.3|195
1603232400000|2020-10-20 22:20:00|28334.6|28329.8|28325.6|28320.8|28338.6|28333.8|28319.6|28314.8|99
1603232700000|2020-10-20 22:25:00|28325.1|28320.3|28304.6|28299.8|28328.6|28323.8|28296.1|28291.3|134
1603233000000|2020-10-20 22:30:00|28304.1|28299.3|28309.1|28304.3|28319.6|28314.8|28301.1|28296.3|95
1603233300000|2020-10-20 22:35:00|28307.6|28302.8|28321.6|28316.8|28327.6|28322.8|28307.1|28302.3|62
1603233600000|2020-10-20 22:40:00|28318.1|28313.3|28325.1|28320.3|28326.6|28321.8|28311.6|28306.8|53
1603233900000|2020-10-20 22:45:00|28324.1|28319.3|28329.6|28324.8|28329.6|28324.8|28323.1|28318.3|33
1603234200000|2020-10-20 22:50:00|28330.6|28325.8|28294.6|28289.8|28330.6|28325.8|28278.1|28273.3|240
1603234500000|2020-10-20 22:55:00|28294.1|28289.3|28360.6|28355.8|28375.1|28370.3|28291.6|28286.8|375
1603234800000|2020-10-20 23:00:00|28362.1|28357.3|28395.1|28390.3|28404.6|28399.8|28344.6|28339.8|520
1603235100000|2020-10-20 23:05:00|28394.6|28389.8|28410.1|28405.3|28420.6|28415.8|28385.1|28380.3|239
1603235400000|2020-10-20 23:10:00|28411.1|28406.3|28405.6|28400.8|28419.1|28414.3|28400.6|28395.8|87
1603235700000|2020-10-20 23:15:00|28406.1|28401.3|28413.1|28408.3|28429.1|28424.3|28394.6|28389.8|79
1603236000000|2020-10-20 23:20:00|28412.6|28407.8|28403.1|28398.3|28413.6|28408.8|28399.1|28394.3|45
1603236300000|2020-10-20 23:25:00|28402.1|28397.3|28396.6|28391.8|28406.6|28401.8|28390.6|28385.8|80
1603236600000|2020-10-20 23:30:00|28396.1|28391.3|28400.6|28395.8|28400.6|28395.8|28382.6|28377.8|144
1603236900000|2020-10-20 23:35:00|28401.1|28396.3|28373.6|28368.8|28409.1|28404.3|28372.1|28367.3|138
1603237200000|2020-10-20 23:40:00|28374.1|28369.3|28384.6|28379.8|28387.6|28382.8|28372.6|28367.8|66
1603237500000|2020-10-20 23:45:00|28385.1|28380.3|28369.1|28364.3|28385.1|28380.3|28369.1|28364.3|70
1603237800000|2020-10-20 23:50:00|28369.6|28364.8|28378.1|28373.3|28379.6|28374.8|28366.6|28361.8|77
1603238100000|2020-10-20 23:55:00|28378.6|28373.8|28386.1|28381.3|28389.6|28384.8|28372.6|28367.8|51
1603238400000|2020-10-21 00:00:00|28385.6|28380.8|28391.1|28386.3|28394.6|28389.8|28377.6|28372.8|110
1603238700000|2020-10-21 00:05:00|28390.6|28385.8|28394.1|28389.3|28398.1|28393.3|28373.6|28368.8|86
1603239000000|2020-10-21 00:10:00|28394.6|28389.8|28399.6|28394.8|28405.6|28400.8|28389.6|28384.8|128
1603239300000|2020-10-21 00:15:00|28400.1|28395.3|28416.1|28411.3|28420.1|28415.3|28388.6|28383.8|199
1603239600000|2020-10-21 00:20:00|28417.6|28412.8|28416.1|28411.3|28428.1|28423.3|28415.1|28410.3|174
1603239900000|2020-10-21 00:25:00|28416.6|28411.8|28418.1|28413.3|28421.6|28416.8|28408.1|28403.3|140
1603240200000|2020-10-21 00:30:00|28417.6|28412.8|28421.1|28416.3|28427.6|28422.8|28413.1|28408.3|120
1603240500000|2020-10-21 00:35:00|28421.6|28416.8|28412.1|28407.3|28424.1|28419.3|28410.6|28405.8|73
1603240800000|2020-10-21 00:40:00|28412.6|28407.8|28413.1|28408.3|28415.1|28410.3|28406.1|28401.3|102
1603241100000|2020-10-21 00:45:00|28412.6|28407.8|28388.1|28383.3|28414.1|28409.3|28383.1|28378.3|197
1603241400000|2020-10-21 00:50:00|28388.6|28383.8|28399.1|28394.3|28400.1|28395.3|28387.6|28382.8|135
1603241700000|2020-10-21 00:55:00|28398.6|28393.8|28392.1|28387.3|28412.1|28407.3|28387.6|28382.8|97
1603242000000|2020-10-21 01:00:00|28393.1|28388.3|28390.1|28385.3|28405.1|28400.3|28384.6|28379.8|134
1603242300000|2020-10-21 01:05:00|28389.6|28384.8|28398.1|28393.3|28405.1|28400.3|28388.1|28383.3|67
1603242600000|2020-10-21 01:10:00|28397.6|28392.8|28402.1|28397.3|28403.1|28398.3|28392.1|28387.3|36
1603242900000|2020-10-21 01:15:00|28401.6|28396.8|28402.1|28397.3|28414.6|28409.8|28399.6|28394.8|152
1603243200000|2020-10-21 01:20:00|28402.6|28397.8|28394.1|28389.3|28406.1|28401.3|28389.1|28384.3|94
1603243500000|2020-10-21 01:25:00|28393.1|28388.3|28399.6|28394.8|28401.1|28396.3|28387.1|28382.3|88
1603243800000|2020-10-21 01:30:00|28400.1|28395.3|28380.1|28375.3|28403.1|28398.3|28368.6|28363.8|272
1603244100000|2020-10-21 01:35:00|28379.1|28374.3|28388.1|28383.3|28391.1|28386.3|28376.1|28371.3|103
1603244400000|2020-10-21 01:40:00|28388.6|28383.8|28391.1|28386.3|28397.1|28392.3|28386.6|28381.8|90
1603244700000|2020-10-21 01:45:00|28391.6|28386.8|28398.1|28393.3|28406.6|28401.8|28391.6|28386.8|141
1603245000000|2020-10-21 01:50:00|28399.1|28394.3|28384.6|28379.8|28403.1|28398.3|28384.6|28379.8|60
1603245300000|2020-10-21 01:55:00|28385.1|28380.3|28386.1|28381.3|28386.1|28381.3|28379.1|28374.3|97
1603245600000|2020-10-21 02:00:00|28385.6|28380.8|28396.6|28391.8|28400.1|28395.3|28385.1|28380.3|124
1603245900000|2020-10-21 02:05:00|28397.1|28392.3|28405.6|28400.8|28410.1|28405.3|28392.1|28387.3|123
1603246200000|2020-10-21 02:10:00|28406.1|28401.3|28423.6|28418.8|28429.1|28424.3|28400.1|28395.3|231
1603246500000|2020-10-21 02:15:00|28423.1|28418.3|28409.1|28404.3|28426.6|28421.8|28407.1|28402.3|112
1603246800000|2020-10-21 02:20:00|28408.1|28403.3|28415.1|28410.3|28415.1|28410.3|28403.1|28398.3|109
1603247100000|2020-10-21 02:25:00|28415.6|28410.8|28411.1|28406.3|28426.6|28421.8|28410.6|28405.8|145
1603247400000|2020-10-21 02:30:00|28410.6|28405.8|28407.1|28402.3|28416.6|28411.8|28405.1|28400.3|63
1603247700000|2020-10-21 02:35:00|28406.6|28401.8|28403.1|28398.3|28411.1|28406.3|28399.6|28394.8|63
1603248000000|2020-10-21 02:40:00|28402.6|28397.8|28407.6|28402.8|28426.1|28421.3|28401.1|28396.3|157
1603248300000|2020-10-21 02:45:00|28409.1|28404.3|28433.1|28428.3|28447.6|28442.8|28406.1|28401.3|326
1603248600000|2020-10-21 02:50:00|28433.6|28428.8|28442.1|28437.3|28444.1|28439.3|28426.1|28421.3|140
1603248900000|2020-10-21 02:55:00|28442.6|28437.8|28422.1|28417.3|28443.1|28438.3|28422.1|28417.3|131
1603249200000|2020-10-21 03:00:00|28421.1|28416.3|28426.1|28421.3|28435.6|28430.8|28420.6|28415.8|162
1603249500000|2020-10-21 03:05:00|28425.6|28420.8|28433.1|28428.3|28437.1|28432.3|28419.1|28414.3|388
1603249800000|2020-10-21 03:10:00|28434.1|28429.3|28432.1|28427.3|28441.1|28436.3|28426.6|28421.8|258
1603250100000|2020-10-21 03:15:00|28433.1|28428.3|28426.1|28421.3|28433.1|28428.3|28422.1|28417.3|213
1603250400000|2020-10-21 03:20:00|28425.6|28420.8|28433.1|28428.3|28437.1|28432.3|28424.1|28419.3|110
1603250700000|2020-10-21 03:25:00|28433.6|28428.8|28436.1|28431.3|28442.6|28437.8|28431.6|28426.8|57
1603251000000|2020-10-21 03:30:00|28435.6|28430.8|28436.6|28431.8|28444.1|28439.3|28434.1|28429.3|76
1603251300000|2020-10-21 03:35:00|28436.1|28431.3|28432.1|28427.3|28438.6|28433.8|28429.6|28424.8|70
1603251600000|2020-10-21 03:40:00|28431.6|28426.8|28446.1|28441.3|28452.1|28447.3|28431.1|28426.3|576
1603251900000|2020-10-21 03:45:00|28445.6|28440.8|28488.6|28483.8|28489.1|28484.3|28443.6|28438.8|550
1603252200000|2020-10-21 03:50:00|28488.1|28483.3|28470.1|28465.3|28489.1|28484.3|28469.1|28464.3|354
1603252500000|2020-10-21 03:55:00|28469.6|28464.8|28461.6|28456.8|28471.6|28466.8|28458.6|28453.8|197
1603252800000|2020-10-21 04:00:00|28461.1|28456.3|28461.1|28456.3|28466.1|28461.3|28456.6|28451.8|169
1603253100000|2020-10-21 04:05:00|28460.6|28455.8|28454.1|28449.3|28461.1|28456.3|28452.6|28447.8|72
1603253400000|2020-10-21 04:10:00|28454.6|28449.8|28454.1|28449.3|28461.1|28456.3|28450.1|28445.3|81
1603253700000|2020-10-21 04:15:00|28453.6|28448.8|28459.1|28454.3|28459.1|28454.3|28452.1|28447.3|70
1603254000000|2020-10-21 04:20:00|28458.6|28453.8|28462.1|28457.3|28463.1|28458.3|28454.1|28449.3|55
1603254300000|2020-10-21 04:25:00|28461.6|28456.8|28475.1|28470.3|28481.6|28476.8|28461.1|28456.3|237
1603254600000|2020-10-21 04:30:00|28475.6|28470.8|28475.1|28470.3|28477.1|28472.3|28466.1|28461.3|145
1603254900000|2020-10-21 04:35:00|28475.6|28470.8|28472.1|28467.3|28481.6|28476.8|28467.6|28462.8|115
1603255200000|2020-10-21 04:40:00|28471.6|28466.8|28470.1|28465.3|28475.1|28470.3|28469.1|28464.3|44
1603255500000|2020-10-21 04:45:00|28470.6|28465.8|28467.6|28462.8|28473.1|28468.3|28466.1|28461.3|39
1603255800000|2020-10-21 04:50:00|28468.1|28463.3|28463.1|28458.3|28469.1|28464.3|28455.6|28450.8|143
1603256100000|2020-10-21 04:55:00|28463.6|28458.8|28466.1|28461.3|28468.1|28463.3|28460.6|28455.8|165
1603256400000|2020-10-21 05:00:00|28466.6|28461.8|28469.1|28464.3|28480.1|28475.3|28465.6|28460.8|217
1603256700000|2020-10-21 05:05:00|28469.6|28464.8|28454.6|28449.8|28474.6|28469.8|28454.6|28449.8|247
1603257000000|2020-10-21 05:10:00|28454.1|28449.3|28456.1|28451.3|28456.6|28451.8|28449.6|28444.8|202
1603257300000|2020-10-21 05:15:00|28456.6|28451.8|28442.1|28437.3|28459.6|28454.8|28439.1|28434.3|207
1603257600000|2020-10-21 05:20:00|28441.6|28436.8|28428.1|28423.3|28444.1|28439.3|28420.6|28415.8|244
1603257900000|2020-10-21 05:25:00|28427.6|28422.8|28426.1|28421.3|28430.1|28425.3|28417.1|28412.3|105
1603258200000|2020-10-21 05:30:00|28426.6|28421.8|28419.1|28414.3|28429.1|28424.3|28413.6|28408.8|166
1603258500000|2020-10-21 05:35:00|28418.6|28413.8|28413.1|28408.3|28418.6|28413.8|28402.1|28397.3|171
1603258800000|2020-10-21 05:40:00|28413.6|28408.8|28428.1|28423.3|28430.1|28425.3|28413.6|28408.8|110
1603259100000|2020-10-21 05:45:00|28428.6|28423.8|28421.1|28416.3|28429.1|28424.3|28420.1|28415.3|41
1603259400000|2020-10-21 05:50:00|28420.6|28415.8|28426.1|28421.3|28426.1|28421.3|28413.6|28408.8|108
1603259700000|2020-10-21 05:55:00|28426.6|28421.8|28423.6|28418.8|28433.1|28428.3|28423.6|28418.8|102
1603260000000|2020-10-21 06:00:00|28423|28419.4|28431|28427.4|28435|28431.4|28412.5|28408.9|373
1603260300000|2020-10-21 06:05:00|28431.5|28427.9|28435.5|28431.9|28436|28432.4|28421.5|28417.9|252
1603260600000|2020-10-21 06:10:00|28435|28431.4|28459.5|28455.9|28462.5|28458.9|28433|28429.4|273
1603260900000|2020-10-21 06:15:00|28460|28456.4|28459|28455.4|28461.5|28457.9|28450.5|28446.9|184
1603261200000|2020-10-21 06:20:00|28459.5|28455.9|28462|28458.4|28466.5|28462.9|28454.5|28450.9|354
1603261500000|2020-10-21 06:25:00|28461.5|28457.9|28467.5|28463.9|28470.5|28466.9|28457.5|28453.9|154
1603261800000|2020-10-21 06:30:00|28468|28464.4|28457.5|28453.9|28469.5|28465.9|28453.5|28449.9|184
1603262100000|2020-10-21 06:35:00|28458|28454.4|28457.5|28453.9|28463|28459.4|28453|28449.4|91
1603262400000|2020-10-21 06:40:00|28458.5|28454.9|28474|28470.4|28478.5|28474.9|28457.5|28453.9|223
1603262700000|2020-10-21 06:45:00|28474.5|28470.9|28465.5|28461.9|28474.5|28470.9|28464|28460.4|151
1603263000000|2020-10-21 06:50:00|28465|28461.4|28451.5|28447.9|28468.5|28464.9|28449.5|28445.9|160
1603263300000|2020-10-21 06:55:00|28450.5|28446.9|28440.5|28436.9|28463.5|28459.9|28435|28431.4|285
1603263600000|2020-10-21 07:00:00|28438.5|28434.9|28406.5|28402.9|28440|28436.4|28401.5|28397.9|623
1603263900000|2020-10-21 07:05:00|28407|28403.4|28405.5|28401.9|28418|28414.4|28400.5|28396.9|536
1603264200000|2020-10-21 07:10:00|28405|28401.4|28383.5|28379.9|28406|28402.4|28366|28362.4|746
1603264500000|2020-10-21 07:15:00|28384|28380.4|28388.5|28384.9|28389|28385.4|28354.5|28350.9|756
1603264800000|2020-10-21 07:20:00|28389|28385.4|28368.5|28364.9|28389|28385.4|28359.5|28355.9|472
1603265100000|2020-10-21 07:25:00|28368|28364.4|28380.5|28376.9|28383.5|28379.9|28349|28345.4|310
1603265400000|2020-10-21 07:30:00|28381|28377.4|28400.5|28396.9|28402|28398.4|28360.5|28356.9|388
1603265700000|2020-10-21 07:35:00|28400|28396.4|28396.5|28392.9|28405.5|28401.9|28385.5|28381.9|192
1603266000000|2020-10-21 07:40:00|28396|28392.4|28364.5|28360.9|28396|28392.4|28359.5|28355.9|400
1603266300000|2020-10-21 07:45:00|28364|28360.4|28338|28334.4|28364.5|28360.9|28325.5|28321.9|733
1603266600000|2020-10-21 07:50:00|28338.5|28334.9|28344.5|28340.9|28344.5|28340.9|28319.5|28315.9|337
1603266900000|2020-10-21 07:55:00|28346|28342.4|28361.5|28357.9|28368|28364.4|28340.5|28336.9|257
1603267200000|2020-10-21 08:00:00|28360.5|28356.9|28345.5|28341.9|28371.5|28367.9|28338.5|28334.9|329
1603267500000|2020-10-21 08:05:00|28345|28341.4|28331|28327.4|28346.5|28342.9|28319|28315.4|397
1603267800000|2020-10-21 08:10:00|28330.5|28326.9|28343.5|28339.9|28348|28344.4|28308.5|28304.9|475
1603268100000|2020-10-21 08:15:00|28344|28340.4|28304|28300.4|28344|28340.4|28304|28300.4|371
1603268400000|2020-10-21 08:20:00|28304.5|28300.9|28247.5|28243.9|28308.5|28304.9|28231.5|28227.9|1283
1603268700000|2020-10-21 08:25:00|28248|28244.4|28263.5|28259.9|28266|28262.4|28234.5|28230.9|711
1603269000000|2020-10-21 08:30:00|28264|28260.4|28277.5|28273.9|28277.5|28273.9|28247.5|28243.9|552
1603269300000|2020-10-21 08:35:00|28277|28273.4|28293.5|28289.9|28296.5|28292.9|28271.5|28267.9|349
1603269600000|2020-10-21 08:40:00|28293|28289.4|28276|28272.4|28294.5|28290.9|28271.5|28267.9|368
1603269900000|2020-10-21 08:45:00|28275.5|28271.9|28282.5|28278.9|28283.5|28279.9|28260.5|28256.9|314
1603270200000|2020-10-21 08:50:00|28282|28278.4|28261.5|28257.9|28282|28278.4|28256|28252.4|210
1603270500000|2020-10-21 08:55:00|28261|28257.4|28215.5|28211.9|28261.5|28257.9|28214|28210.4|646
1603270800000|2020-10-21 09:00:00|28216|28212.4|28232|28228.4|28235|28231.4|28198|28194.4|974
1603271100000|2020-10-21 09:05:00|28231.5|28227.9|28237.5|28233.9|28238.5|28234.9|28221|28217.4|267
1603271400000|2020-10-21 09:10:00|28236.5|28232.9|28226.5|28222.9|28244|28240.4|28225|28221.4|354
1603271700000|2020-10-21 09:15:00|28226|28222.4|28264.5|28260.9|28267.5|28263.9|28218.5|28214.9|400
1603272000000|2020-10-21 09:20:00|28264|28260.4|28272|28268.4|28273.5|28269.9|28257|28253.4|333
1603272300000|2020-10-21 09:25:00|28271.5|28267.9|28275.5|28271.9|28281.5|28277.9|28266.5|28262.9|264
1603272600000|2020-10-21 09:30:00|28275|28271.4|28266.5|28262.9|28283|28279.4|28265|28261.4|211
1603272900000|2020-10-21 09:35:00|28267|28263.4|28305.5|28301.9|28306|28302.4|28263.5|28259.9|396
1603273200000|2020-10-21 09:40:00|28306.5|28302.9|28319|28315.4|28324.5|28320.9|28304.5|28300.9|513
1603273500000|2020-10-21 09:45:00|28318.5|28314.9|28306.5|28302.9|28319.5|28315.9|28306|28302.4|131
1603273800000|2020-10-21 09:50:00|28306|28302.4|28305.5|28301.9|28324.5|28320.9|28300|28296.4|175
1603274100000|2020-10-21 09:55:00|28305|28301.4|28310.5|28306.9|28310.5|28306.9|28294|28290.4|104
1603274400000|2020-10-21 10:00:00|28310|28306.4|28305.5|28301.9|28315.5|28311.9|28298|28294.4|154
1603274700000|2020-10-21 10:05:00|28305|28301.4|28278.5|28274.9|28305.5|28301.9|28278.5|28274.9|191
1603275000000|2020-10-21 10:10:00|28280|28276.4|28279.5|28275.9|28293.5|28289.9|28276|28272.4|165
1603275300000|2020-10-21 10:15:00|28279|28275.4|28260.5|28256.9|28283|28279.4|28257.5|28253.9|454
1603275600000|2020-10-21 10:20:00|28260|28256.4|28286.5|28282.9|28300.5|28296.9|28260|28256.4|232
1603275900000|2020-10-21 10:25:00|28286|28282.4|28289.5|28285.9|28298|28294.4|28280|28276.4|148
1603276200000|2020-10-21 10:30:00|28289|28285.4|28281.5|28277.9|28293|28289.4|28278.5|28274.9|148
1603276500000|2020-10-21 10:35:00|28282|28278.4|28302|28298.4|28307|28303.4|28281.5|28277.9|157
1603276800000|2020-10-21 10:40:00|28301.5|28297.9|28269.5|28265.9|28304.5|28300.9|28268.5|28264.9|219
1603277100000|2020-10-21 10:45:00|28270|28266.4|28308.5|28304.9|28311|28307.4|28270|28266.4|211
1603277400000|2020-10-21 10:50:00|28309|28305.4|28294.5|28290.9|28315|28311.4|28291.5|28287.9|176
1603277700000|2020-10-21 10:55:00|28295|28291.4|28275.5|28271.9|28301.5|28297.9|28275.5|28271.9|173
1603278000000|2020-10-21 11:00:00|28276|28272.4|28253.5|28249.9|28279|28275.4|28238|28234.4|371
1603278300000|2020-10-21 11:05:00|28252.5|28248.9|28238.5|28234.9|28259.5|28255.9|28235|28231.4|427
1603278600000|2020-10-21 11:10:00|28239|28235.4|28244.5|28240.9|28259.5|28255.9|28236.5|28232.9|416
1603278900000|2020-10-21 11:15:00|28245|28241.4|28258.5|28254.9|28258.5|28254.9|28235.5|28231.9|259
1603279200000|2020-10-21 11:20:00|28258|28254.4|28255.5|28251.9|28261.5|28257.9|28250.5|28246.9|137
1603279500000|2020-10-21 11:25:00|28255|28251.4|28245.5|28241.9|28255.5|28251.9|28212.5|28208.9|664
1603279800000|2020-10-21 11:30:00|28245|28241.4|28257.5|28253.9|28263.5|28259.9|28236.5|28232.9|413
1603280100000|2020-10-21 11:35:00|28258|28254.4|28259.5|28255.9|28270.5|28266.9|28251.5|28247.9|293
1603280400000|2020-10-21 11:40:00|28259|28255.4|28260.5|28256.9|28275.5|28271.9|28254.5|28250.9|247
1603280700000|2020-10-21 11:45:00|28260|28256.4|28265.5|28261.9|28269.5|28265.9|28254.5|28250.9|162
1603281000000|2020-10-21 11:50:00|28265|28261.4|28280|28276.4|28281.5|28277.9|28261.5|28257.9|291
1603281300000|2020-10-21 11:55:00|28279.5|28275.9|28274|28270.4|28288.5|28284.9|28268|28264.4|305
1603281600000|2020-10-21 12:00:00|28275.5|28271.9|28273.5|28269.9|28282|28278.4|28264|28260.4|457
1603281900000|2020-10-21 12:05:00|28274|28270.4|28277.5|28273.9|28278.5|28274.9|28257.5|28253.9|259
1603282200000|2020-10-21 12:10:00|28275.5|28271.9|28268.5|28264.9|28286|28282.4|28257.5|28253.9|303
1603282500000|2020-10-21 12:15:00|28269|28265.4|28293.5|28289.9|28293.5|28289.9|28268|28264.4|276
1603282800000|2020-10-21 12:20:00|28294|28290.4|28299.5|28295.9|28316|28312.4|28290|28286.4|448
1603283100000|2020-10-21 12:25:00|28300|28296.4|28306.5|28302.9|28314.5|28310.9|28292.5|28288.9|275
1603283400000|2020-10-21 12:30:00|28306|28302.4|28309.5|28305.9|28321.5|28317.9|28297.5|28293.9|374
1603283700000|2020-10-21 12:35:00|28309|28305.4|28326.5|28322.9|28331.5|28327.9|28303.5|28299.9|404
1603284000000|2020-10-21 12:40:00|28327|28323.4|28304.5|28300.9|28327.5|28323.9|28299.5|28295.9|334
1603284300000|2020-10-21 12:45:00|28305|28301.4|28300.5|28296.9|28310|28306.4|28297.5|28293.9|214
1603284600000|2020-10-21 12:50:00|28299.5|28295.9|28308.5|28304.9|28311.5|28307.9|28297|28293.4|254
1603284900000|2020-10-21 12:55:00|28308|28304.4|28288|28284.4|28312.5|28308.9|28285.5|28281.9|349
1603285200000|2020-10-21 13:00:00|28287.5|28283.9|28286.5|28282.9|28293.5|28289.9|28275|28271.4|473
1603285500000|2020-10-21 13:05:00|28286|28282.4|28288.5|28284.9|28296.5|28292.9|28280.5|28276.9|238
1603285800000|2020-10-21 13:10:00|28289|28285.4|28301.5|28297.9|28313.5|28309.9|28289|28285.4|428
1603286100000|2020-10-21 13:15:00|28301|28297.4|28296.5|28292.9|28309|28305.4|28295|28291.4|248
1603286400000|2020-10-21 13:20:00|28295.5|28291.9|28295.5|28291.9|28305|28301.4|28288.5|28284.9|330
1603286700000|2020-10-21 13:25:00|28295|28291.4|28263.5|28259.9|28295|28291.4|28262.5|28258.9|828
1603287000000|2020-10-21 13:30:00|28262.9|28260.5|28281.9|28279.5|28293.9|28291.5|28245.4|28243|3213
1603287300000|2020-10-21 13:35:00|28282.4|28280|28285.9|28283.5|28290.9|28288.5|28247.9|28245.5|2115
1603287600000|2020-10-21 13:40:00|28285.4|28283|28377.4|28375|28379.9|28377.5|28283.4|28281|2745
1603287900000|2020-10-21 13:45:00|28377.9|28375.5|28368.9|28366.5|28400.4|28398|28361.9|28359.5|2231
1603288200000|2020-10-21 13:50:00|28368.4|28366|28404.9|28402.5|28410.4|28408|28365.9|28363.5|1724
1603288500000|2020-10-21 13:55:00|28405.4|28403|28428.4|28426|28439.4|28437|28402.4|28400|2234
1603288800000|2020-10-21 14:00:00|28426.9|28424.5|28417.9|28415.5|28433.9|28431.5|28397.4|28395|1952
1603289100000|2020-10-21 14:05:00|28417.4|28415|28431.4|28429|28450.9|28448.5|28416.9|28414.5|2030
1603289400000|2020-10-21 14:10:00|28431.9|28429.5|28436.4|28434|28452.4|28450|28412.4|28410|1502
1603289700000|2020-10-21 14:15:00|28437.4|28435|28430.4|28428|28451.4|28449|28416.9|28414.5|1049
1603290000000|2020-10-21 14:20:00|28430.9|28428.5|28421.4|28419|28443.9|28441.5|28421.4|28419|1283
1603290300000|2020-10-21 14:25:00|28420.9|28418.5|28403.9|28401.5|28429.4|28427|28400.9|28398.5|1189
1603290600000|2020-10-21 14:30:00|28403.4|28401|28403.9|28401.5|28420.4|28418|28390.4|28388|1405
1603290900000|2020-10-21 14:35:00|28403.4|28401|28409.9|28407.5|28412.4|28410|28387.9|28385.5|944
1603291200000|2020-10-21 14:40:00|28410.4|28408|28413.4|28411|28427.4|28425|28400.4|28398|1186
1603291500000|2020-10-21 14:45:00|28413.9|28411.5|28357.4|28355|28421.4|28419|28355.9|28353.5|1804
1603291800000|2020-10-21 14:50:00|28357.9|28355.5|28344.4|28342|28361.4|28359|28336.4|28334|1429
1603292100000|2020-10-21 14:55:00|28344.9|28342.5|28336.1|28333.7|28361|28358.6|28322.1|28319.7|1661
1603292400000|2020-10-21 15:00:00|28335.6|28333.2|28312.9|28310.5|28340.1|28337.7|28308.9|28306.5|1318
1603292700000|2020-10-21 15:05:00|28313.4|28311|28296.4|28294|28315.9|28313.5|28287.4|28285|1403
1603293000000|2020-10-21 15:10:00|28295.9|28293.5|28247.4|28245|28295.9|28293.5|28239.9|28237.5|2452
1603293300000|2020-10-21 15:15:00|28246.9|28244.5|28233.9|28231.5|28246.9|28244.5|28210.4|28208|2870
1603293600000|2020-10-21 15:20:00|28233.4|28231|28224.4|28222|28238.9|28236.5|28204.9|28202.5|1973
1603293900000|2020-10-21 15:25:00|28225.4|28223|28259.4|28257|28263.9|28261.5|28207.4|28205|2030
1603294200000|2020-10-21 15:30:00|28258.9|28256.5|28280.4|28278|28290.4|28288|28255.4|28253|1525
1603294500000|2020-10-21 15:35:00|28279.4|28277|28303.9|28301.5|28309.4|28307|28278.4|28276|1189
1603294800000|2020-10-21 15:40:00|28303.4|28301|28317.9|28315.5|28319.9|28317.5|28289.9|28287.5|1150
1603295100000|2020-10-21 15:45:00|28317.4|28315|28312.9|28310.5|28327.4|28325|28303.9|28301.5|1139
1603295400000|2020-10-21 15:50:00|28313.4|28311|28320.4|28318|28327.9|28325.5|28309.9|28307.5|899
1603295700000|2020-10-21 15:55:00|28320.9|28318.5|28257.4|28255|28325.9|28323.5|28237.4|28235|2686
1603296000000|2020-10-21 16:00:00|28256.9|28254.5|28269.9|28267.5|28280.4|28278|28249.4|28247|1281
1603296300000|2020-10-21 16:05:00|28270.9|28268.5|28291.4|28289|28298.9|28296.5|28255.4|28253|1030
1603296600000|2020-10-21 16:10:00|28290.9|28288.5|28271.4|28269|28291.4|28289|28234.4|28232|1734
1603296900000|2020-10-21 16:15:00|28271.9|28269.5|28249.4|28247|28279.4|28277|28246.9|28244.5|984
1603297200000|2020-10-21 16:20:00|28247.9|28245.5|28383.4|28381|28426.4|28424|28243.9|28241.5|5938
1603297500000|2020-10-21 16:25:00|28382.4|28380|28314.4|28312|28395.4|28393|28296.9|28294.5|3075
1603297800000|2020-10-21 16:30:00|28313.4|28311|28241.9|28239.5|28326.4|28324|28220.4|28218|2304
1603298100000|2020-10-21 16:35:00|28241.4|28239|28253.4|28251|28258.4|28256|28222.4|28220|1514
1603298400000|2020-10-21 16:40:00|28252.9|28250.5|28245.4|28243|28260.4|28258|28227.4|28225|1342
1603298700000|2020-10-21 16:45:00|28244.9|28242.5|28204.9|28202.5|28256.4|28254|28196.4|28194|1976
1603299000000|2020-10-21 16:50:00|28204.4|28202|28213.9|28211.5|28238.4|28236|28197.9|28195.5|1334
1603299300000|2020-10-21 16:55:00|28214.4|28212|28226.4|28224|28240.9|28238.5|28194.9|28192.5|1943
1603299600000|2020-10-21 17:00:00|28225.9|28223.5|28271.9|28269.5|28275.9|28273.5|28215.9|28213.5|1148
1603299900000|2020-10-21 17:05:00|28273.9|28271.5|28243.4|28241|28273.9|28271.5|28236.4|28234|1595
1603300200000|2020-10-21 17:10:00|28241.9|28239.5|28257.4|28255|28261.9|28259.5|28228.4|28226|855
1603300500000|2020-10-21 17:15:00|28256.9|28254.5|28281.9|28279.5|28293.4|28291|28256.9|28254.5|883
1603300800000|2020-10-21 17:20:00|28281.4|28279|28275.4|28273|28283.4|28281|28261.9|28259.5|692
1603301100000|2020-10-21 17:25:00|28275.9|28273.5|28276.9|28274.5|28285.4|28283|28266.4|28264|631
1603301400000|2020-10-21 17:30:00|28277.4|28275|28285.4|28283|28293.9|28291.5|28273.9|28271.5|651
1603301700000|2020-10-21 17:35:00|28285.9|28283.5|28233.4|28231|28287.4|28285|28231.4|28229|811
1603302000000|2020-10-21 17:40:00|28233.9|28231.5|28255.9|28253.5|28265.4|28263|28233.9|28231.5|716
1603302300000|2020-10-21 17:45:00|28256.4|28254|28276.4|28274|28276.4|28274|28246.9|28244.5|525
1603302600000|2020-10-21 17:50:00|28275.9|28273.5|28275.4|28273|28315.9|28313.5|28273.4|28271|1278
1603302900000|2020-10-21 17:55:00|28272.9|28270.5|28261.9|28259.5|28279.4|28277|28246.4|28244|1176
1603303200000|2020-10-21 18:00:00|28261.4|28259|28270.4|28268|28298.4|28296|28247.4|28245|1395
1603303500000|2020-10-21 18:05:00|28269.9|28267.5|28285.4|28283|28289.4|28287|28261.9|28259.5|928
1603303800000|2020-10-21 18:10:00|28284.9|28282.5|28313.4|28311|28320.9|28318.5|28275.4|28273|1268
1603304100000|2020-10-21 18:15:00|28313.9|28311.5|28312.4|28310|28326.9|28324.5|28302.9|28300.5|881
1603304400000|2020-10-21 18:20:00|28312.9|28310.5|28309.4|28307|28315.9|28313.5|28286.4|28284|1044
1603304700000|2020-10-21 18:25:00|28309.9|28307.5|28331.9|28329.5|28357.4|28355|28304.9|28302.5|1853
1603305000000|2020-10-21 18:30:00|28332.4|28330|28346.9|28344.5|28355.4|28353|28321.9|28319.5|1176
1603305300000|2020-10-21 18:35:00|28346.4|28344|28336.4|28334|28353.9|28351.5|28330.4|28328|1214
1603305600000|2020-10-21 18:40:00|28335.9|28333.5|28351.9|28349.5|28361.4|28359|28334.9|28332.5|772
1603305900000|2020-10-21 18:45:00|28352.4|28350|28344.4|28342|28364.9|28362.5|28343.4|28341|918
1603306200000|2020-10-21 18:50:00|28343.9|28341.5|28340.4|28338|28353.4|28351|28332.4|28330|911
1603306500000|2020-10-21 18:55:00|28340.9|28338.5|28361.9|28359.5|28365.9|28363.5|28335.9|28333.5|616
1603306800000|2020-10-21 19:00:00|28363.4|28361|28323.9|28321.5|28370.9|28368.5|28322.4|28320|962
1603307100000|2020-10-21 19:05:00|28324.4|28322|28313.4|28311|28337.9|28335.5|28295.4|28293|1728
1603307400000|2020-10-21 19:10:00|28312.9|28310.5|28309.4|28307|28321.4|28319|28298.9|28296.5|1028
1603307700000|2020-10-21 19:15:00|28309.9|28307.5|28304.9|28302.5|28321.9|28319.5|28282.9|28280.5|754
1603308000000|2020-10-21 19:20:00|28303.4|28301|28328.4|28326|28334.9|28332.5|28301.4|28299|873
1603308300000|2020-10-21 19:25:00|28327.4|28325|28340.9|28338.5|28352.4|28350|28321.9|28319.5|911
1603308600000|2020-10-21 19:30:00|28341.4|28339|28310.4|28308|28353.9|28351.5|28290.9|28288.5|1854
1603308900000|2020-10-21 19:35:00|28310.9|28308.5|28299.4|28297|28333.4|28331|28288.4|28286|1567
1603309200000|2020-10-21 19:40:00|28299.9|28297.5|28249.4|28247|28307.4|28305|28249.4|28247|2085
1603309500000|2020-10-21 19:45:00|28248.4|28246|28226.9|28224.5|28250.9|28248.5|28219.9|28217.5|2334
1603309800000|2020-10-21 19:50:00|28226.4|28224|28264.9|28262.5|28272.4|28270|28220.9|28218.5|2312
1603310100000|2020-10-21 19:55:00|28267.9|28265.5|28215.4|28213|28278.4|28276|28210.4|28208|2932
1603310400000|2020-10-21 20:00:00|28210.2|28207.8|28251.4|28246.6|28266.4|28261.6|28209.4|28204.6|1824
1603310700000|2020-10-21 20:05:00|28250.9|28246.1|28273.4|28268.6|28291.9|28287.1|28244.9|28240.1|1343
1603311000000|2020-10-21 20:10:00|28273.9|28269.1|28256.5|28246.7|28279.4|28274.6|28234.9|28230.1|710
1603311300000|2020-10-21 20:15:00|28256.6|28246.8|28255.4|28245.6|28263.2|28253.4|28251.6|28241.8|0
1603311600000|2020-10-21 20:20:00|28255.3|28245.5|28258|28248.2|28258|28248.2|28252|28242.2|0
1603311900000|2020-10-21 20:25:00|28255.5|28245.7|28249.1|28239.3|28257.7|28247.9|28249.1|28239.3|0
1603312200000|2020-10-21 20:30:00|28247.4|28242.6|28262.4|28257.6|28270.4|28265.6|28242.4|28237.6|168
1603312500000|2020-10-21 20:35:00|28261.4|28256.6|28256.4|28251.6|28261.4|28256.6|28243.4|28238.6|112
1603312800000|2020-10-21 20:40:00|28257.4|28252.6|28246.4|28241.6|28257.4|28252.6|28241.4|28236.6|101
1603313100000|2020-10-21 20:45:00|28247.4|28242.6|28234.4|28229.6|28248.4|28243.6|28228.4|28223.6|134
1603313400000|2020-10-21 20:50:00|28236.4|28231.6|28240.4|28235.6|28249.4|28244.6|28234.4|28229.6|83
1603313700000|2020-10-21 20:55:00|28238.4|28233.6|28252.1|28242.3|28253|28247.6|28235.4|28230.6|113
1603314000000|2020-10-21 21:00:00|28252.2|28242.4|28252.3|28242.5|28254.9|28245.1|28251.4|28241.6|0
1603314300000|2020-10-21 21:05:00|28253.7|28243.9|28257|28247.2|28257.5|28247.7|28252.3|28242.5|0
1603314600000|2020-10-21 21:10:00|28256.9|28247.1|28261.3|28251.5|28261.4|28251.6|28256.9|28247.1|0
1603314900000|2020-10-21 21:15:00|28261.4|28251.6|28258.8|28249|28262.4|28252.6|28258.4|28248.6|0
1603315200000|2020-10-21 21:20:00|28258.4|28248.6|28259.4|28249.6|28264.2|28254.4|28257.3|28247.5|0
1603315500000|2020-10-21 21:25:00|28259.6|28249.8|28257.9|28248.1|28264.2|28254.4|28257.5|28247.7|0
1603315800000|2020-10-21 21:30:00|28257.6|28247.8|28238.9|28229.1|28261.1|28251.3|28232.5|28222.7|0
1603316100000|2020-10-21 21:35:00|28239.3|28229.5|28244.5|28234.7|28255.9|28246.1|28238.9|28229.1|0
1603316400000|2020-10-21 21:40:00|28245.7|28235.9|28247.3|28237.5|28248.9|28239.1|28240.6|28230.8|0
1603316700000|2020-10-21 21:45:00|28247.2|28237.4|28243.8|28234|28247.3|28237.5|28241.5|28231.7|0
1603317000000|2020-10-21 21:50:00|28245|28235.2|28250.5|28240.7|28250.5|28240.7|28245|28235.2|0
1603317300000|2020-10-21 21:55:00|28248.7|28238.9|28242.4|28232.6|28249.6|28239.8|28240.5|28230.7|0
1603317600000|2020-10-21 22:00:00|28232.4|28227.6|28226.4|28221.6|28243.9|28239.1|28222.9|28218.1|173
1603317900000|2020-10-21 22:05:00|28226.9|28222.1|28221.9|28217.1|28229.9|28225.1|28220.9|28216.1|65
1603318200000|2020-10-21 22:10:00|28222.4|28217.6|28232.4|28227.6|28232.4|28227.6|28221.9|28217.1|55
1603318500000|2020-10-21 22:15:00|28231.9|28227.1|28246.9|28242.1|28246.9|28242.1|28230.9|28226.1|60
1603318800000|2020-10-21 22:20:00|28249.4|28244.6|28249.9|28245.1|28259.9|28255.1|28244.4|28239.6|176
1603319100000|2020-10-21 22:25:00|28250.4|28245.6|28263.9|28259.1|28266.9|28262.1|28248.4|28243.6|140
1603319400000|2020-10-21 22:30:00|28264.4|28259.6|28261.4|28256.6|28268.4|28263.6|28256.9|28252.1|90
1603319700000|2020-10-21 22:35:00|28262.4|28257.6|28251.4|28246.6|28263.4|28258.6|28248.9|28244.1|179
1603320000000|2020-10-21 22:40:00|28250.9|28246.1|28261.4|28256.6|28263.4|28258.6|28246.9|28242.1|77
1603320300000|2020-10-21 22:45:00|28261.9|28257.1|28261.9|28257.1|28265.4|28260.6|28254.4|28249.6|87
1603320600000|2020-10-21 22:50:00|28262.4|28257.6|28237.4|28232.6|28265.9|28261.1|28236.4|28231.6|121
1603320900000|2020-10-21 22:55:00|28239.4|28234.6|28222.4|28217.6|28245.4|28240.6|28216.4|28211.6|219
1603321200000|2020-10-21 23:00:00|28223.4|28218.6|28229.9|28225.1|28233.9|28229.1|28219.9|28215.1|141
1603321500000|2020-10-21 23:05:00|28230.4|28225.6|28234.9|28230.1|28236.9|28232.1|28227.4|28222.6|149
1603321800000|2020-10-21 23:10:00|28234.4|28229.6|28251.4|28246.6|28251.4|28246.6|28234.4|28229.6|93
1603322100000|2020-10-21 23:15:00|28251.9|28247.1|28242.4|28237.6|28254.9|28250.1|28242.4|28237.6|93
1603322400000|2020-10-21 23:20:00|28242.9|28238.1|28212.4|28207.6|28243.4|28238.6|28192.4|28187.6|478
1603322700000|2020-10-21 23:25:00|28211.9|28207.1|28212.4|28207.6|28223.4|28218.6|28207.4|28202.6|141
1603323000000|2020-10-21 23:30:00|28211.9|28207.1|28212.4|28207.6|28224.4|28219.6|28206.4|28201.6|234
1603323300000|2020-10-21 23:35:00|28211.9|28207.1|28062.4|28057.6|28216.4|28211.6|28022.9|28018.1|2433
1603323600000|2020-10-21 23:40:00|28063.4|28058.6|28077.9|28073.1|28106.9|28102.1|28057.4|28052.6|1122
1603323900000|2020-10-21 23:45:00|28077.4|28072.6|28057.4|28052.6|28092.9|28088.1|28007.4|28002.6|916
1603324200000|2020-10-21 23:50:00|28057.9|28053.1|28086.4|28081.6|28093.9|28089.1|28053.9|28049.1|509
1603324500000|2020-10-21 23:55:00|28085.9|28081.1|28103.4|28098.6|28109.4|28104.6|28085.9|28081.1|200
1603324800000|2020-10-22 00:00:00|28101.4|28096.6|28111.9|28107.1|28124.9|28120.1|28089.9|28085.1|303
1603325100000|2020-10-22 00:05:00|28112.4|28107.6|28097.9|28093.1|28118.9|28114.1|28081.9|28077.1|289
1603325400000|2020-10-22 00:10:00|28098.4|28093.6|28037.4|28032.6|28103.9|28099.1|28023.9|28019.1|424
1603325700000|2020-10-22 00:15:00|28036.9|28032.1|28072.4|28067.6|28082.9|28078.1|28031.9|28027.1|600
1603326000000|2020-10-22 00:20:00|28072.9|28068.1|28084.4|28079.6|28092.4|28087.6|28072.4|28067.6|278
1603326300000|2020-10-22 00:25:00|28083.9|28079.1|28085.9|28081.1|28094.4|28089.6|28082.4|28077.6|109
1603326600000|2020-10-22 00:30:00|28086.4|28081.6|28076.4|28071.6|28089.9|28085.1|28059.9|28055.1|359
1603326900000|2020-10-22 00:35:00|28076.9|28072.1|28067.9|28063.1|28085.4|28080.6|28067.4|28062.6|101
1603327200000|2020-10-22 00:40:00|28068.4|28063.6|28063.9|28059.1|28075.4|28070.6|28061.4|28056.6|219
1603327500000|2020-10-22 00:45:00|28064.4|28059.6|28089.9|28085.1|28089.9|28085.1|28060.9|28056.1|102
1603327800000|2020-10-22 00:50:00|28090.4|28085.6|28090.9|28086.1|28095.4|28090.6|28086.9|28082.1|118
1603328100000|2020-10-22 00:55:00|28091.4|28086.6|28098.9|28094.1|28105.9|28101.1|28087.9|28083.1|99
1603328400000|2020-10-22 01:00:00|28099.4|28094.6|28100.9|28096.1|28104.9|28100.1|28090.9|28086.1|102
1603328700000|2020-10-22 01:05:00|28101.4|28096.6|28094.4|28089.6|28103.4|28098.6|28088.9|28084.1|64
1603329000000|2020-10-22 01:10:00|28093.9|28089.1|28106.9|28102.1|28109.9|28105.1|28093.9|28089.1|80
1603329300000|2020-10-22 01:15:00|28107.4|28102.6|28109.4|28104.6|28110.9|28106.1|28101.9|28097.1|84
1603329600000|2020-10-22 01:20:00|28110.9|28106.1|28105.9|28101.1|28114.9|28110.1|28104.4|28099.6|105
1603329900000|2020-10-22 01:25:00|28106.4|28101.6|28063.9|28059.1|28109.4|28104.6|28050.4|28045.6|397
1603330200000|2020-10-22 01:30:00|28064.4|28059.6|28079.9|28075.1|28093.4|28088.6|28058.4|28053.6|119
1603330500000|2020-10-22 01:35:00|28079.4|28074.6|28082.9|28078.1|28087.9|28083.1|28072.9|28068.1|77
1603330800000|2020-10-22 01:40:00|28082.4|28077.6|28080.9|28076.1|28085.4|28080.6|28070.4|28065.6|60
1603331100000|2020-10-22 01:45:00|28081.4|28076.6|28071.9|28067.1|28081.4|28076.6|28065.4|28060.6|68
1603331400000|2020-10-22 01:50:00|28072.4|28067.6|28079.9|28075.1|28089.4|28084.6|28069.9|28065.1|82
1603331700000|2020-10-22 01:55:00|28080.4|28075.6|28086.4|28081.6|28086.9|28082.1|28063.9|28059.1|118
1603332000000|2020-10-22 02:00:00|28086.9|28082.1|28068.9|28064.1|28088.9|28084.1|28068.4|28063.6|127
1603332300000|2020-10-22 02:05:00|28069.4|28064.6|28064.9|28060.1|28081.4|28076.6|28059.4|28054.6|182
1603332600000|2020-10-22 02:10:00|28065.4|28060.6|28073.4|28068.6|28074.4|28069.6|28061.9|28057.1|66
1603332900000|2020-10-22 02:15:00|28072.9|28068.1|28067.4|28062.6|28080.9|28076.1|28060.4|28055.6|206
1603333200000|2020-10-22 02:20:00|28063.9|28059.1|28054.9|28050.1|28073.4|28068.6|28042.9|28038.1|322
1603333500000|2020-10-22 02:25:00|28053.9|28049.1|28048.4|28043.6|28058.4|28053.6|28047.4|28042.6|166
1603333800000|2020-10-22 02:30:00|28047.9|28043.1|28055.9|28051.1|28056.4|28051.6|28032.9|28028.1|144
1603334100000|2020-10-22 02:35:00|28055.4|28050.6|28052.4|28047.6|28060.4|28055.6|28049.9|28045.1|59
1603334400000|2020-10-22 02:40:00|28052.9|28048.1|28072.4|28067.6|28072.9|28068.1|28043.4|28038.6|92
1603334700000|2020-10-22 02:45:00|28072.9|28068.1|28068.4|28063.6|28075.9|28071.1|28061.4|28056.6|139
1603335000000|2020-10-22 02:50:00|28068.9|28064.1|28065.9|28061.1|28069.9|28065.1|28061.4|28056.6|43
1603335300000|2020-10-22 02:55:00|28063.9|28059.1|28062.4|28057.6|28067.4|28062.6|28055.4|28050.6|39
1603335600000|2020-10-22 03:00:00|28061.9|28057.1|28066.9|28062.1|28073.9|28069.1|28059.9|28055.1|180
1603335900000|2020-10-22 03:05:00|28067.4|28062.6|28059.9|28055.1|28068.9|28064.1|28055.4|28050.6|91
1603336200000|2020-10-22 03:10:00|28060.4|28055.6|28050.9|28046.1|28060.9|28056.1|28039.4|28034.6|80
1603336500000|2020-10-22 03:15:00|28051.4|28046.6|28062.9|28058.1|28067.9|28063.1|28051.4|28046.6|63
1603336800000|2020-10-22 03:20:00|28062.4|28057.6|28055.9|28051.1|28063.9|28059.1|28052.9|28048.1|50
1603337100000|2020-10-22 03:25:00|28056.4|28051.6|28048.9|28044.1|28057.9|28053.1|28046.9|28042.1|53
1603337400000|2020-10-22 03:30:00|28049.4|28044.6|28051.9|28047.1|28055.4|28050.6|28045.4|28040.6|44
1603337700000|2020-10-22 03:35:00|28051.4|28046.6|28052.4|28047.6|28054.9|28050.1|28050.4|28045.6|48
1603338000000|2020-10-22 03:40:00|28052.9|28048.1|28063.9|28059.1|28064.9|28060.1|28052.9|28048.1|44
1603338300000|2020-10-22 03:45:00|28064.4|28059.6|28057.9|28053.1|28070.4|28065.6|28056.4|28051.6|67
1603338600000|2020-10-22 03:50:00|28058.4|28053.6|28053.9|28049.1|28062.9|28058.1|28048.9|28044.1|57
1603338900000|2020-10-22 03:55:00|28054.4|28049.6|28035.4|28030.6|28054.4|28049.6|28034.4|28029.6|207
1603339200000|2020-10-22 04:00:00|28034.9|28030.1|28042.4|28037.6|28044.9|28040.1|28030.4|28025.6|101
1603339500000|2020-10-22 04:05:00|28042.9|28038.1|28048.4|28043.6|28048.9|28044.1|28036.4|28031.6|67
1603339800000|2020-10-22 04:10:00|28047.9|28043.1|28057.4|28052.6|28059.9|28055.1|28044.9|28040.1|48
1603340100000|2020-10-22 04:15:00|28056.9|28052.1|28055.9|28051.1|28059.9|28055.1|28050.9|28046.1|113
1603340400000|2020-10-22 04:20:00|28056.4|28051.6|28050.9|28046.1|28060.9|28056.1|28050.4|28045.6|64
1603340700000|2020-10-22 04:25:00|28051.4|28046.6|28051.4|28046.6|28055.4|28050.6|28049.9|28045.1|31
1603341000000|2020-10-22 04:30:00|28052.9|28048.1|28043.9|28039.1|28052.9|28048.1|28040.9|28036.1|55
1603341300000|2020-10-22 04:35:00|28043.4|28038.6|28046.9|28042.1|28049.4|28044.6|28041.4|28036.6|36
1603341600000|2020-10-22 04:40:00|28046.4|28041.6|28055.9|28051.1|28055.9|28051.1|28044.9|28040.1|54
1603341900000|2020-10-22 04:45:00|28056.4|28051.6|28056.9|28052.1|28060.9|28056.1|28053.9|28049.1|39
1603342200000|2020-10-22 04:50:00|28056.4|28051.6|28053.9|28049.1|28057.4|28052.6|28048.9|28044.1|22
1603342500000|2020-10-22 04:55:00|28054.4|28049.6|28051.4|28046.6|28054.4|28049.6|28043.9|28039.1|72
1603342800000|2020-10-22 05:00:00|28050.9|28046.1|28065.9|28061.1|28068.9|28064.1|28043.9|28039.1|211
1603343100000|2020-10-22 05:05:00|28066.4|28061.6|28092.9|28088.1|28095.9|28091.1|28064.9|28060.1|279
1603343400000|2020-10-22 05:10:00|28092.4|28087.6|28099.9|28095.1|28103.9|28099.1|28088.9|28084.1|130
1603343700000|2020-10-22 05:15:00|28100.4|28095.6|28099.9|28095.1|28106.9|28102.1|28093.4|28088.6|114
1603344000000|2020-10-22 05:20:00|28099.4|28094.6|28098.4|28093.6|28105.9|28101.1|28097.9|28093.1|71
1603344300000|2020-10-22 05:25:00|28098.9|28094.1|28128.9|28124.1|28135.4|28130.6|28098.4|28093.6|342
1603344600000|2020-10-22 05:30:00|28128.4|28123.6|28119.9|28115.1|28132.9|28128.1|28118.4|28113.6|240
1603344900000|2020-10-22 05:35:00|28120.4|28115.6|28114.9|28110.1|28121.9|28117.1|28110.9|28106.1|161
1603345200000|2020-10-22 05:40:00|28114.4|28109.6|28116.9|28112.1|28123.4|28118.6|28110.9|28106.1|51
1603345500000|2020-10-22 05:45:00|28117.4|28112.6|28100.4|28095.6|28119.4|28114.6|28100.4|28095.6|65
1603345800000|2020-10-22 05:50:00|28098.9|28094.1|28087.4|28082.6|28100.9|28096.1|28081.4|28076.6|171
1603346100000|2020-10-22 05:55:00|28085.9|28081.1|28087.9|28083.1|28093.9|28089.1|28080.4|28075.6|121
1603346400000|2020-10-22 06:00:00|28087.3|28083.7|28102.8|28099.2|28110.3|28106.7|28087.3|28083.7|151
1603346700000|2020-10-22 06:05:00|28103.3|28099.7|28116.3|28112.7|28120.8|28117.2|28099.3|28095.7|149
1603347000000|2020-10-22 06:10:00|28116.8|28113.2|28120.8|28117.2|28129.8|28126.2|28113.8|28110.2|163
1603347300000|2020-10-22 06:15:00|28120.3|28116.7|28130.8|28127.2|28140.3|28136.7|28120.3|28116.7|168
1603347600000|2020-10-22 06:20:00|28130.3|28126.7|28125.3|28121.7|28135.3|28131.7|28123.3|28119.7|156
1603347900000|2020-10-22 06:25:00|28124.8|28121.2|28103.8|28100.2|28125.8|28122.2|28103.8|28100.2|148
1603348200000|2020-10-22 06:30:00|28104.3|28100.7|28110.3|28106.7|28124.3|28120.7|28103.8|28100.2|122
1603348500000|2020-10-22 06:35:00|28110.8|28107.2|28102.3|28098.7|28116.3|28112.7|28100.3|28096.7|97
1603348800000|2020-10-22 06:40:00|28101.8|28098.2|28111.8|28108.2|28121.8|28118.2|28100.3|28096.7|157
1603349100000|2020-10-22 06:45:00|28112.3|28108.7|28110.3|28106.7|28115.3|28111.7|28098.8|28095.2|120
1603349400000|2020-10-22 06:50:00|28109.8|28106.2|28096.8|28093.2|28110.8|28107.2|28096.3|28092.7|110
1603349700000|2020-10-22 06:55:00|28094.3|28090.7|28110.8|28107.2|28112.8|28109.2|28093.3|28089.7|235
1603350000000|2020-10-22 07:00:00|28110.3|28106.7|28070.8|28067.2|28121.3|28117.7|28067.3|28063.7|666
1603350300000|2020-10-22 07:05:00|28070.3|28066.7|28068.8|28065.2|28083.3|28079.7|28056.8|28053.2|414
1603350600000|2020-10-22 07:10:00|28068.3|28064.7|28060.8|28057.2|28068.8|28065.2|28042.3|28038.7|567
1603350900000|2020-10-22 07:15:00|28061.8|28058.2|28071.3|28067.7|28085.8|28082.2|28053.8|28050.2|240
1603351200000|2020-10-22 07:20:00|28070.8|28067.2|28083.8|28080.2|28089.3|28085.7|28045.8|28042.2|306
1603351500000|2020-10-22 07:25:00|28084.3|28080.7|28093.3|28089.7|28099.3|28095.7|28070.8|28067.2|238
1603351800000|2020-10-22 07:30:00|28093.8|28090.2|28108.3|28104.7|28109.3|28105.7|28074.3|28070.7|243
1603352100000|2020-10-22 07:35:00|28107.8|28104.2|28105.3|28101.7|28119.3|28115.7|28101.3|28097.7|202
1603352400000|2020-10-22 07:40:00|28107.3|28103.7|28099.3|28095.7|28113.8|28110.2|28096.3|28092.7|181
1603352700000|2020-10-22 07:45:00|28098.8|28095.2|28096.3|28092.7|28103.8|28100.2|28076.8|28073.2|251
1603353000000|2020-10-22 07:50:00|28096.8|28093.2|28116.3|28112.7|28120.8|28117.2|28092.8|28089.2|191
1603353300000|2020-10-22 07:55:00|28116.8|28113.2|28140.3|28136.7|28146.3|28142.7|28115.8|28112.2|492
1603353600000|2020-10-22 08:00:00|28139.8|28136.2|28144.8|28141.2|28148.3|28144.7|28129.8|28126.2|326
1603353900000|2020-10-22 08:05:00|28145.3|28141.7|28131.3|28127.7|28147.3|28143.7|28125.3|28121.7|241
1603354200000|2020-10-22 08:10:00|28130.8|28127.2|28130.3|28126.7|28138.8|28135.2|28122.8|28119.2|185
1603354500000|2020-10-22 08:15:00|28129.8|28126.2|28133.8|28130.2|28144.3|28140.7|28127.8|28124.2|212
1603354800000|2020-10-22 08:20:00|28135.3|28131.7|28160.8|28157.2|28160.8|28157.2|28131.8|28128.2|313
1603355100000|2020-10-22 08:25:00|28161.3|28157.7|28198.8|28195.2|28203.8|28200.2|28161.3|28157.7|621
1603355400000|2020-10-22 08:30:00|28199.3|28195.7|28192.3|28188.7|28212.8|28209.2|28192.3|28188.7|640
1603355700000|2020-10-22 08:35:00|28192.8|28189.2|28175.8|28172.2|28195.8|28192.2|28170.3|28166.7|240
1603356000000|2020-10-22 08:40:00|28176.3|28172.7|28168.8|28165.2|28176.3|28172.7|28165.8|28162.2|141
1603356300000|2020-10-22 08:45:00|28170.8|28167.2|28164.3|28160.7|28172.8|28169.2|28158.8|28155.2|171
1603356600000|2020-10-22 08:50:00|28164.8|28161.2|28175.8|28172.2|28176.8|28173.2|28164.3|28160.7|202
1603356900000|2020-10-22 08:55:00|28174.8|28171.2|28167.8|28164.2|28182.8|28179.2|28167.3|28163.7|161
1603357200000|2020-10-22 09:00:00|28168.3|28164.7|28158.8|28155.2|28175.3|28171.7|28158.8|28155.2|155
1603357500000|2020-10-22 09:05:00|28160.3|28156.7|28159.8|28156.2|28162.8|28159.2|28155.3|28151.7|169
1603357800000|2020-10-22 09:10:00|28159.3|28155.7|28140.8|28137.2|28160.3|28156.7|28140.3|28136.7|226
1603358100000|2020-10-22 09:15:00|28140.3|28136.7|28155.3|28151.7|28156.3|28152.7|28138.8|28135.2|123
1603358400000|2020-10-22 09:20:00|28154.8|28151.2|28149.3|28145.7|28156.3|28152.7|28144.8|28141.2|66
1603358700000|2020-10-22 09:25:00|28149.8|28146.2|28151.3|28147.7|28158.3|28154.7|28146.8|28143.2|56
1603359000000|2020-10-22 09:30:00|28151.8|28148.2|28153.3|28149.7|28161.8|28158.2|28148.3|28144.7|119
1603359300000|2020-10-22 09:35:00|28152.8|28149.2|28169.3|28165.7|28175.8|28172.2|28147.3|28143.7|221
1603359600000|2020-10-22 09:40:00|28168.8|28165.2|28167.8|28164.2|28175.3|28171.7|28163.8|28160.2|83
1603359900000|2020-10-22 09:45:00|28168.3|28164.7|28155.3|28151.7|28172.8|28169.2|28153.8|28150.2|87
1603360200000|2020-10-22 09:50:00|28155.8|28152.2|28168.8|28165.2|28170.3|28166.7|28155.8|28152.2|88
1603360500000|2020-10-22 09:55:00|28172.8|28169.2|28163.8|28160.2|28178.8|28175.2|28159.8|28156.2|129
1603360800000|2020-10-22 10:00:00|28164.3|28160.7|28146.3|28142.7|28167.8|28164.2|28131.8|28128.2|291
1603361100000|2020-10-22 10:05:00|28146.8|28143.2|28132.8|28129.2|28148.8|28145.2|28127.8|28124.2|178
1603361400000|2020-10-22 10:10:00|28132.3|28128.7|28144.8|28141.2|28149.3|28145.7|28131.8|28128.2|147
1603361700000|2020-10-22 10:15:00|28145.8|28142.2|28184.8|28181.2|28189.8|28186.2|28141.8|28138.2|428
1603362000000|2020-10-22 10:20:00|28185.3|28181.7|28199.3|28195.7|28214.3|28210.7|28185.3|28181.7|724
1603362300000|2020-10-22 10:25:00|28199.8|28196.2|28202.8|28199.2|28210.3|28206.7|28190.3|28186.7|194
1603362600000|2020-10-22 10:30:00|28203.3|28199.7|28192.3|28188.7|28214.8|28211.2|28188.3|28184.7|369
1603362900000|2020-10-22 10:35:00|28191.8|28188.2|28173.3|28169.7|28207.3|28203.7|28171.8|28168.2|298
1603363200000|2020-10-22 10:40:00|28173.8|28170.2|28191.3|28187.7|28199.3|28195.7|28172.8|28169.2|240
1603363500000|2020-10-22 10:45:00|28190.8|28187.2|28193.3|28189.7|28218.3|28214.7|28182.3|28178.7|245
1603363800000|2020-10-22 10:50:00|28192.8|28189.2|28198.3|28194.7|28211.3|28207.7|28189.3|28185.7|163
1603364100000|2020-10-22 10:55:00|28198.8|28195.2|28195.8|28192.2|28208.3|28204.7|28193.3|28189.7|88
1603364400000|2020-10-22 11:00:00|28196.8|28193.2|28190.3|28186.7|28206.3|28202.7|28184.8|28181.2|217
1603364700000|2020-10-22 11:05:00|28190.8|28187.2|28198.3|28194.7|28214.3|28210.7|28188.8|28185.2|154
1603365000000|2020-10-22 11:10:00|28198.8|28195.2|28193.8|28190.2|28204.3|28200.7|28189.8|28186.2|143
1603365300000|2020-10-22 11:15:00|28194.3|28190.7|28207.3|28203.7|28213.3|28209.7|28188.8|28185.2|208
1603365600000|2020-10-22 11:20:00|28207.8|28204.2|28210.8|28207.2|28225.8|28222.2|28203.3|28199.7|269
1603365900000|2020-10-22 11:25:00|28211.3|28207.7|28204.8|28201.2|28211.8|28208.2|28198.8|28195.2|193
1603366200000|2020-10-22 11:30:00|28205.3|28201.7|28198.3|28194.7|28217.3|28213.7|28195.8|28192.2|249
1603366500000|2020-10-22 11:35:00|28198.8|28195.2|28198.8|28195.2|28199.8|28196.2|28181.8|28178.2|283
1603366800000|2020-10-22 11:40:00|28198.3|28194.7|28199.8|28196.2|28203.8|28200.2|28195.3|28191.7|108
1603367100000|2020-10-22 11:45:00|28198.8|28195.2|28219.8|28216.2|28222.8|28219.2|28198.8|28195.2|175
1603367400000|2020-10-22 11:50:00|28219.3|28215.7|28215.8|28212.2|28223.8|28220.2|28211.3|28207.7|160
1603367700000|2020-10-22 11:55:00|28216.8|28213.2|28212.8|28209.2|28219.8|28216.2|28198.8|28195.2|211
1603368000000|2020-10-22 12:00:00|28214.8|28211.2|28235.8|28232.2|28237.8|28234.2|28211.8|28208.2|499
1603368300000|2020-10-22 12:05:00|28236.8|28233.2|28208.3|28204.7|28236.8|28233.2|28194.8|28191.2|490
1603368600000|2020-10-22 12:10:00|28208.8|28205.2|28207.8|28204.2|28214.8|28211.2|28203.8|28200.2|352
1603368900000|2020-10-22 12:15:00|28207.3|28203.7|28204.8|28201.2|28210.8|28207.2|28194.3|28190.7|436
1603369200000|2020-10-22 12:20:00|28204.3|28200.7|28200.8|28197.2|28208.8|28205.2|28187.8|28184.2|303
1603369500000|2020-10-22 12:25:00|28200.3|28196.7|28198.8|28195.2|28204.3|28200.7|28189.3|28185.7|203
1603369800000|2020-10-22 12:30:00|28214.3|28210.7|28184.8|28181.2|28234.8|28231.2|28176.3|28172.7|1196
1603370100000|2020-10-22 12:35:00|28184.3|28180.7|28188.8|28185.2|28191.8|28188.2|28171.8|28168.2|369
1603370400000|2020-10-22 12:40:00|28189.3|28185.7|28216.8|28213.2|28218.8|28215.2|28186.8|28183.2|716
1603370700000|2020-10-22 12:45:00|28216.3|28212.7|28204.3|28200.7|28218.8|28215.2|28195.8|28192.2|275
1603371000000|2020-10-22 12:50:00|28203.8|28200.2|28198.3|28194.7|28211.8|28208.2|28197.8|28194.2|274
1603371300000|2020-10-22 12:55:00|28197.8|28194.2|28191.8|28188.2|28204.8|28201.2|28183.3|28179.7|384
1603371600000|2020-10-22 13:00:00|28192.8|28189.2|28193.3|28189.7|28196.8|28193.2|28179.3|28175.7|301
1603371900000|2020-10-22 13:05:00|28192.8|28189.2|28185.8|28182.2|28199.8|28196.2|28185.8|28182.2|353
1603372200000|2020-10-22 13:10:00|28185.3|28181.7|28197.8|28194.2|28199.3|28195.7|28184.8|28181.2|234
1603372500000|2020-10-22 13:15:00|28197.3|28193.7|28194.8|28191.2|28201.3|28197.7|28187.8|28184.2|247
1603372800000|2020-10-22 13:20:00|28194.3|28190.7|28207.3|28203.7|28210.8|28207.2|28190.3|28186.7|366
1603373100000|2020-10-22 13:25:00|28207.8|28204.2|28220.3|28216.7|28231.8|28228.2|28202.3|28198.7|924
1603373400000|2020-10-22 13:30:00|28219.7|28217.3|28271.7|28269.3|28293.7|28291.3|28215.2|28212.8|4473
1603373700000|2020-10-22 13:35:00|28272.2|28269.8|28229.2|28226.8|28278.7|28276.3|28220.7|28218.3|2306
1603374000000|2020-10-22 13:40:00|28229.7|28227.3|28265.2|28262.8|28265.7|28263.3|28221.7|28219.3|1630
1603374300000|2020-10-22 13:45:00|28265.7|28263.3|28233.7|28231.3|28275.7|28273.3|28223.7|28221.3|1859
1603374600000|2020-10-22 13:50:00|28233.2|28230.8|28248.2|28245.8|28249.7|28247.3|28220.2|28217.8|1454
1603374900000|2020-10-22 13:55:00|28245.2|28242.8|28240.2|28237.8|28267.2|28264.8|28235.7|28233.3|1016
1603375200000|2020-10-22 14:00:00|28238.2|28235.8|28249.2|28246.8|28263.7|28261.3|28212.2|28209.8|1982
1603375500000|2020-10-22 14:05:00|28248.7|28246.3|28223.7|28221.3|28261.7|28259.3|28218.7|28216.3|1264
1603375800000|2020-10-22 14:10:00|28224.6|28222.2|28238.1|28235.7|28253.1|28250.7|28207.1|28204.7|1491
1603376100000|2020-10-22 14:15:00|28238.6|28236.2|28209.1|28206.7|28249.6|28247.2|28203.1|28200.7|1415
1603376400000|2020-10-22 14:20:00|28208.6|28206.2|28126.1|28123.7|28208.6|28206.2|28124.1|28121.7|2465
1603376700000|2020-10-22 14:25:00|28127.6|28125.2|28129.6|28127.2|28148.1|28145.7|28105.6|28103.2|2364
1603377000000|2020-10-22 14:30:00|28129.1|28126.7|28089.1|28086.7|28140.6|28138.2|28070.6|28068.2|2454
1603377300000|2020-10-22 14:35:00|28089.6|28087.2|28110.6|28108.2|28137.6|28135.2|28087.1|28084.7|2342
1603377600000|2020-10-22 14:40:00|28110.1|28107.7|28051.1|28048.7|28112.1|28109.7|28045.1|28042.7|3458
1603377900000|2020-10-22 14:45:00|28049.6|28047.2|28074.1|28071.7|28083.1|28080.7|28037.1|28034.7|3127
1603378200000|2020-10-22 14:50:00|28073.6|28071.2|28160.1|28157.7|28195.1|28192.7|28042.6|28040.2|6987
1603378500000|2020-10-22 14:55:00|28161.6|28159.2|28177.6|28175.2|28198.1|28195.7|28146.1|28143.7|3117
1603378800000|2020-10-22 15:00:00|28175.6|28173.2|28201.1|28198.7|28222.1|28219.7|28175.1|28172.7|2050
1603379100000|2020-10-22 15:05:00|28200.1|28197.7|28174.1|28171.7|28202.6|28200.2|28170.1|28167.7|1449
1603379400000|2020-10-22 15:10:00|28173.6|28171.2|28254.1|28251.7|28260.6|28258.2|28173.1|28170.7|2177
1603379700000|2020-10-22 15:15:00|28254.6|28252.2|28234.6|28232.2|28274.1|28271.7|28226.6|28224.2|2277
1603380000000|2020-10-22 15:20:00|28234.1|28231.7|28256.6|28254.2|28264.1|28261.7|28232.1|28229.7|1191
1603380300000|2020-10-22 15:25:00|28255.1|28252.7|28230.1|28227.7|28256.1|28253.7|28216.1|28213.7|1660
1603380600000|2020-10-22 15:30:00|28229.1|28226.7|28196.6|28194.2|28244.6|28242.2|28194.6|28192.2|1740
1603380900000|2020-10-22 15:35:00|28197.1|28194.7|28192.1|28189.7|28217.6|28215.2|28181.1|28178.7|1150
1603381200000|2020-10-22 15:40:00|28192.6|28190.2|28196.1|28193.7|28213.1|28210.7|28177.6|28175.2|928
1603381500000|2020-10-22 15:45:00|28195.6|28193.2|28218.1|28215.7|28226.1|28223.7|28187.1|28184.7|1069
1603381800000|2020-10-22 15:50:00|28217.6|28215.2|28185.6|28183.2|28235.6|28233.2|28184.1|28181.7|1348
1603382100000|2020-10-22 15:55:00|28184.1|28181.7|28179.6|28177.2|28195.6|28193.2|28163.1|28160.7|892
1603382400000|2020-10-22 16:00:00|28180.6|28178.2|28166.1|28163.7|28200.6|28198.2|28156.6|28154.2|1233
1603382700000|2020-10-22 16:05:00|28165.6|28163.2|28190.1|28187.7|28191.1|28188.7|28157.6|28155.2|890
1603383000000|2020-10-22 16:10:00|28188.1|28185.7|28193.6|28191.2|28200.6|28198.2|28181.6|28179.2|601
1603383300000|2020-10-22 16:15:00|28194.1|28191.7|28204.1|28201.7|28224.6|28222.2|28194.1|28191.7|875
1603383600000|2020-10-22 16:20:00|28204.6|28202.2|28203.1|28200.7|28216.6|28214.2|28198.1|28195.7|447
1603383900000|2020-10-22 16:25:00|28202.6|28200.2|28219.1|28216.7|28220.6|28218.2|28193.6|28191.2|469
1603384200000|2020-10-22 16:30:00|28218.6|28216.2|28199.1|28196.7|28223.1|28220.7|28184.1|28181.7|578
1603384500000|2020-10-22 16:35:00|28200.1|28197.7|28206.1|28203.7|28211.1|28208.7|28191.1|28188.7|603
1603384800000|2020-10-22 16:40:00|28205.6|28203.2|28213.5|28211.1|28223.5|28221.1|28186|28183.6|889
1603385100000|2020-10-22 16:45:00|28212.5|28210.1|28246.8|28244.4|28249.3|28246.9|28203.3|28200.9|937
1603385400000|2020-10-22 16:50:00|28245.8|28243.4|28239.8|28237.4|28259.8|28257.4|28235.3|28232.9|907
1603385700000|2020-10-22 16:55:00|28240.3|28237.9|28253.3|28250.9|28265.3|28262.9|28239.8|28237.4|883
1603386000000|2020-10-22 17:00:00|28254.3|28251.9|28253.8|28251.4|28263.8|28261.4|28246.3|28243.9|573
1603386300000|2020-10-22 17:05:00|28254.3|28251.9|28279.3|28276.9|28280.8|28278.4|28245.3|28242.9|865
1603386600000|2020-10-22 17:10:00|28279.8|28277.4|28332.8|28330.4|28348.3|28345.9|28275.3|28272.9|2299
1603386900000|2020-10-22 17:15:00|28333.3|28330.9|28319.8|28317.4|28340.3|28337.9|28314.3|28311.9|1410
1603387200000|2020-10-22 17:20:00|28320.8|28318.4|28306.8|28304.4|28322.8|28320.4|28302.8|28300.4|785
1603387500000|2020-10-22 17:25:00|28306.3|28303.9|28303.8|28301.4|28319.3|28316.9|28298.3|28295.9|575
1603387800000|2020-10-22 17:30:00|28304.3|28301.9|28305.3|28302.9|28315.3|28312.9|28300.3|28297.9|524
1603388100000|2020-10-22 17:35:00|28305.8|28303.4|28306.3|28303.9|28312.8|28310.4|28300.3|28297.9|554
1603388400000|2020-10-22 17:40:00|28306.8|28304.4|28315.8|28313.4|28338.8|28336.4|28284.3|28281.9|1279
1603388700000|2020-10-22 17:45:00|28315.3|28312.9|28326.3|28323.9|28326.8|28324.4|28308.8|28306.4|805
1603389000000|2020-10-22 17:50:00|28325.8|28323.4|28355.3|28352.9|28372.3|28369.9|28321.3|28318.9|1710
1603389300000|2020-10-22 17:55:00|28355.8|28353.4|28355.3|28352.9|28365.3|28362.9|28347.3|28344.9|778
1603389600000|2020-10-22 18:00:00|28355.8|28353.4|28365.3|28362.9|28383.3|28380.9|28355.8|28353.4|1552
1603389900000|2020-10-22 18:05:00|28365.8|28363.4|28363.8|28361.4|28376.8|28374.4|28351.8|28349.4|707
1603390200000|2020-10-22 18:10:00|28363.3|28360.9|28366.8|28364.4|28373.3|28370.9|28348.8|28346.4|762
1603390500000|2020-10-22 18:15:00|28367.3|28364.9|28402.8|28400.4|28420.3|28417.9|28365.8|28363.4|1816
1603390800000|2020-10-22 18:20:00|28402.3|28399.9|28420.8|28418.4|28421.3|28418.9|28398.3|28395.9|1063
1603391100000|2020-10-22 18:25:00|28420.3|28417.9|28393.8|28391.4|28420.3|28417.9|28389.3|28386.9|563
1603391400000|2020-10-22 18:30:00|28394.3|28391.9|28400.8|28398.4|28404.8|28402.4|28380.3|28377.9|708
1603391700000|2020-10-22 18:35:00|28401.3|28398.9|28390.8|28388.4|28411.8|28409.4|28383.8|28381.4|611
1603392000000|2020-10-22 18:40:00|28390.3|28387.9|28374.8|28372.4|28397.3|28394.9|28373.8|28371.4|579
1603392300000|2020-10-22 18:45:00|28374.3|28371.9|28376.3|28373.9|28384.3|28381.9|28369.3|28366.9|414
1603392600000|2020-10-22 18:50:00|28375.8|28373.4|28377.3|28374.9|28391.3|28388.9|28364.3|28361.9|408
1603392900000|2020-10-22 18:55:00|28377.8|28375.4|28372.8|28370.4|28383.3|28380.9|28366.8|28364.4|381
1603393200000|2020-10-22 19:00:00|28371.8|28369.4|28365.3|28362.9|28380.3|28377.9|28359.3|28356.9|566
1603393500000|2020-10-22 19:05:00|28365.8|28363.4|28339.3|28336.9|28365.8|28363.4|28331.3|28328.9|980
1603393800000|2020-10-22 19:10:00|28338.8|28336.4|28351.8|28349.4|28353.3|28350.9|28332.8|28330.4|404
1603394100000|2020-10-22 19:15:00|28352.3|28349.9|28367.3|28364.9|28370.3|28367.9|28349.3|28346.9|584
1603394400000|2020-10-22 19:20:00|28367.8|28365.4|28371.3|28368.9|28382.3|28379.9|28364.3|28361.9|589
1603394700000|2020-10-22 19:25:00|28371.8|28369.4|28388.8|28386.4|28390.3|28387.9|28366.3|28363.9|733
1603395000000|2020-10-22 19:30:00|28389.3|28386.9|28402.3|28399.9|28404.3|28401.9|28383.8|28381.4|504
1603395300000|2020-10-22 19:35:00|28402.8|28400.4|28397.3|28394.9|28420.3|28417.9|28392.8|28390.4|1084
1603395600000|2020-10-22 19:40:00|28396.8|28394.4|28390.3|28387.9|28407.8|28405.4|28380.8|28378.4|600
1603395900000|2020-10-22 19:45:00|28389.8|28387.4|28385.3|28382.9|28389.8|28387.4|28375.3|28372.9|663
1603396200000|2020-10-22 19:50:00|28384.8|28382.4|28401.8|28399.4|28404.8|28402.4|28378.8|28376.4|1876
1603396500000|2020-10-22 19:55:00|28402.3|28399.9|28375.3|28372.9|28403.3|28400.9|28340.3|28337.9|3405
1603396800000|2020-10-22 20:00:00|28368.5|28366.1|28355.7|28350.9|28387.7|28382.9|28341.7|28336.9|1674
1603397100000|2020-10-22 20:05:00|28355.2|28350.4|28347.2|28342.4|28357.2|28352.4|28344.2|28339.4|392
1603397400000|2020-10-22 20:10:00|28346.7|28341.9|28365.9|28356.1|28387.2|28382.4|28345.7|28340.9|770
1603397700000|2020-10-22 20:15:00|28368.6|28358.8|28365.8|28356|28374.6|28364.8|28363.5|28353.7|3
1603398000000|2020-10-22 20:20:00|28365.6|28355.8|28366.2|28356.4|28368.9|28359.1|28365.2|28355.4|0
1603398300000|2020-10-22 20:25:00|28367.3|28357.5|28368.4|28358.6|28370|28360.2|28365.5|28355.7|0
1603398600000|2020-10-22 20:30:00|28361.7|28356.9|28368.7|28363.9|28371.7|28366.9|28349.7|28344.9|152
1603398900000|2020-10-22 20:35:00|28370.7|28365.9|28370.7|28365.9|28375.7|28370.9|28365.7|28360.9|96
1603399200000|2020-10-22 20:40:00|28369.7|28364.9|28365.7|28360.9|28372.7|28367.9|28362.7|28357.9|31
1603399500000|2020-10-22 20:45:00|28366.7|28361.9|28383.7|28378.9|28383.7|28378.9|28366.7|28361.9|130
1603399800000|2020-10-22 20:50:00|28385.7|28380.9|28382.7|28377.9|28389.7|28384.9|28376.7|28371.9|96
1603400100000|2020-10-22 20:55:00|28383.7|28378.9|28374.7|28364.9|28386.2|28379.9|28372.7|28364.9|104
1603400400000|2020-10-22 21:00:00|28374.5|28364.7|28381.5|28371.7|28382.8|28373|28374.5|28364.7|0
1603400700000|2020-10-22 21:05:00|28380.6|28370.8|28382.5|28372.7|28385|28375.2|28380.6|28370.8|0
1603401000000|2020-10-22 21:10:00|28382.2|28372.4|28385.3|28375.5|28385.7|28375.9|28380.7|28370.9|0
1603401300000|2020-10-22 21:15:00|28385.4|28375.6|28391.7|28381.9|28391.7|28381.9|28383.5|28373.7|0
1603401600000|2020-10-22 21:20:00|28390.2|28380.4|28393.3|28383.5|28394.1|28384.3|28386.3|28376.5|0
1603401900000|2020-10-22 21:25:00|28393.4|28383.6|28393.7|28383.9|28394.9|28385.1|28393.3|28383.5|0
1603402200000|2020-10-22 21:30:00|28393.8|28384|28386.8|28377|28394.1|28384.3|28386.8|28377|0
1603402500000|2020-10-22 21:35:00|28386.7|28376.9|28386.6|28376.8|28386.7|28376.9|28386.6|28376.8|0
1603402800000|2020-10-22 21:40:00|28386.7|28376.9|28391.1|28381.3|28391.1|28381.3|28386.7|28376.9|0
1603403100000|2020-10-22 21:45:00|28393.2|28383.4|28394.3|28384.5|28395|28385.2|28390.9|28381.1|0
1603403400000|2020-10-22 21:50:00|28394.4|28384.6|28394.9|28385.1|28396.4|28386.6|28391.3|28381.5|0
1603403700000|2020-10-22 21:55:00|28392.9|28383.1|28393.1|28383.3|28396.4|28386.6|28388.8|28379|0
1603404000000|2020-10-22 22:00:00|28431.7|28426.9|28416.7|28411.9|28441.7|28436.9|28406.2|28401.4|295
1603404300000|2020-10-22 22:05:00|28416.2|28411.4|28427.7|28422.9|28428.2|28423.4|28416.2|28411.4|146
1603404600000|2020-10-22 22:10:00|28427.2|28422.4|28420.7|28415.9|28430.2|28425.4|28418.2|28413.4|62
1603404900000|2020-10-22 22:15:00|28421.2|28416.4|28418.7|28413.9|28430.2|28425.4|28415.2|28410.4|65
1603405200000|2020-10-22 22:20:00|28419.2|28414.4|28429.7|28424.9|28431.2|28426.4|28414.7|28409.9|96
1603405500000|2020-10-22 22:25:00|28429.2|28424.4|28412.7|28407.9|28430.7|28425.9|28411.2|28406.4|68
1603405800000|2020-10-22 22:30:00|28412.2|28407.4|28416.2|28411.4|28419.2|28414.4|28410.7|28405.9|56
1603406100000|2020-10-22 22:35:00|28415.2|28410.4|28421.7|28416.9|28425.2|28420.4|28410.7|28405.9|74
1603406400000|2020-10-22 22:40:00|28420.2|28415.4|28426.7|28421.9|28428.7|28423.9|28418.7|28413.9|44
1603406700000|2020-10-22 22:45:00|28427.2|28422.4|28433.2|28428.4|28436.2|28431.4|28427.2|28422.4|88
1603407000000|2020-10-22 22:50:00|28433.7|28428.9|28429.2|28424.4|28436.7|28431.9|28429.2|28424.4|89
1603407300000|2020-10-22 22:55:00|28429.7|28424.9|28418.7|28413.9|28431.2|28426.4|28417.7|28412.9|63
1603407600000|2020-10-22 23:00:00|28420.2|28415.4|28419.7|28414.9|28422.2|28417.4|28416.7|28411.9|82
1603407900000|2020-10-22 23:05:00|28420.2|28415.4|28407.2|28402.4|28422.2|28417.4|28402.7|28397.9|98
1603408200000|2020-10-22 23:10:00|28406.7|28401.9|28393.7|28388.9|28415.7|28410.9|28378.2|28373.4|350
1603408500000|2020-10-22 23:15:00|28394.2|28389.4|28404.7|28399.9|28414.2|28409.4|28392.2|28387.4|73
1603408800000|2020-10-22 23:20:00|28405.2|28400.4|28408.7|28403.9|28411.7|28406.9|28400.7|28395.9|31
1603409100000|2020-10-22 23:25:00|28408.2|28403.4|28410.2|28405.4|28417.2|28412.4|28403.2|28398.4|57
1603409400000|2020-10-22 23:30:00|28409.7|28404.9|28416.2|28411.4|28416.2|28411.4|28400.2|28395.4|158
1603409700000|2020-10-22 23:35:00|28416.7|28411.9|28418.2|28413.4|28426.2|28421.4|28411.2|28406.4|89
1603410000000|2020-10-22 23:40:00|28418.7|28413.9|28409.7|28404.9|28418.7|28413.9|28407.7|28402.9|49
1603410300000|2020-10-22 23:45:00|28409.2|28404.4|28401.2|28396.4|28409.7|28404.9|28390.7|28385.9|63
1603410600000|2020-10-22 23:50:00|28401.7|28396.9|28400.2|28395.4|28404.7|28399.9|28389.7|28384.9|59
1603410900000|2020-10-22 23:55:00|28399.7|28394.9|28396.2|28391.4|28402.2|28397.4|28387.2|28382.4|58
1603411200000|2020-10-23 00:00:00|28395.7|28390.9|28370.7|28365.9|28399.2|28394.4|28362.2|28357.4|226
1603411500000|2020-10-23 00:05:00|28372.7|28367.9|28366.7|28361.9|28386.7|28381.9|28365.2|28360.4|240
1603411800000|2020-10-23 00:10:00|28366.2|28361.4|28357.7|28352.9|28370.2|28365.4|28352.7|28347.9|137
1603412100000|2020-10-23 00:15:00|28358.2|28353.4|28346.7|28341.9|28364.7|28359.9|28333.7|28328.9|275
1603412400000|2020-10-23 00:20:00|28346.2|28341.4|28336.7|28331.9|28354.7|28349.9|28336.2|28331.4|136
1603412700000|2020-10-23 00:25:00|28337.7|28332.9|28359.7|28354.9|28363.7|28358.9|28336.7|28331.9|180
1603413000000|2020-10-23 00:30:00|28360.2|28355.4|28356.7|28351.9|28361.2|28356.4|28349.7|28344.9|81
1603413300000|2020-10-23 00:35:00|28357.2|28352.4|28346.7|28341.9|28358.7|28353.9|28346.7|28341.9|50
1603413600000|2020-10-23 00:40:00|28346.2|28341.4|28336.7|28331.9|28352.7|28347.9|28331.2|28326.4|156
1603413900000|2020-10-23 00:45:00|28337.2|28332.4|28357.7|28352.9|28358.7|28353.9|28334.2|28329.4|79
1603414200000|2020-10-23 00:50:00|28358.2|28353.4|28374.7|28369.9|28375.7|28370.9|28346.7|28341.9|197
1603414500000|2020-10-23 00:55:00|28374.2|28369.4|28371.7|28366.9|28381.2|28376.4|28370.7|28365.9|154
1603414800000|2020-10-23 01:00:00|28372.2|28367.4|28348.7|28343.9|28377.7|28372.9|28340.7|28335.9|182
1603415100000|2020-10-23 01:05:00|28348.2|28343.4|28340.7|28335.9|28349.2|28344.4|28313.7|28308.9|375
1603415400000|2020-10-23 01:10:00|28340.2|28335.4|28342.7|28337.9|28355.2|28350.4|28338.2|28333.4|114
1603415700000|2020-10-23 01:15:00|28343.2|28338.4|28353.7|28348.9|28357.2|28352.4|28335.2|28330.4|123
1603416000000|2020-10-23 01:20:00|28353.2|28348.4|28343.2|28338.4|28357.7|28352.9|28340.2|28335.4|67
1603416300000|2020-10-23 01:25:00|28343.7|28338.9|28346.7|28341.9|28352.7|28347.9|28340.7|28335.9|63
1603416600000|2020-10-23 01:30:00|28346.2|28341.4|28335.2|28330.4|28348.7|28343.9|28332.7|28327.9|131
1603416900000|2020-10-23 01:35:00|28335.7|28330.9|28343.7|28338.9|28351.7|28346.9|28327.7|28322.9|116
1603417200000|2020-10-23 01:40:00|28344.2|28339.4|28349.7|28344.9|28352.7|28347.9|28343.7|28338.9|62
1603417500000|2020-10-23 01:45:00|28349.2|28344.4|28342.7|28337.9|28350.7|28345.9|28341.7|28336.9|57
1603417800000|2020-10-23 01:50:00|28343.2|28338.4|28344.7|28339.9|28349.7|28344.9|28334.7|28329.9|53
1603418100000|2020-10-23 01:55:00|28344.2|28339.4|28349.2|28344.4|28351.7|28346.9|28339.2|28334.4|65
1603418400000|2020-10-23 02:00:00|28349.7|28344.9|28345.7|28340.9|28352.7|28347.9|28342.7|28337.9|59
1603418700000|2020-10-23 02:05:00|28345.2|28340.4|28336.7|28331.9|28350.2|28345.4|28333.7|28328.9|92
1603419000000|2020-10-23 02:10:00|28336.2|28331.4|28326.7|28321.9|28340.7|28335.9|28321.7|28316.9|201
1603419300000|2020-10-23 02:15:00|28326.2|28321.4|28336.7|28331.9|28344.2|28339.4|28326.2|28321.4|102
1603419600000|2020-10-23 02:20:00|28337.2|28332.4|28352.7|28347.9|28352.7|28347.9|28336.7|28331.9|74
1603419900000|2020-10-23 02:25:00|28353.7|28348.9|28341.7|28336.9|28354.2|28349.4|28338.2|28333.4|132
1603420200000|2020-10-23 02:30:00|28341.2|28336.4|28345.7|28340.9|28350.7|28345.9|28340.7|28335.9|94
1603420500000|2020-10-23 02:35:00|28346.2|28341.4|28347.7|28342.9|28353.2|28348.4|28343.7|28338.9|158
1603420800000|2020-10-23 02:40:00|28348.2|28343.4|28357.7|28352.9|28360.2|28355.4|28345.7|28340.9|115
1603421100000|2020-10-23 02:45:00|28357.2|28352.4|28365.7|28360.9|28366.2|28361.4|28342.7|28337.9|164
1603421400000|2020-10-23 02:50:00|28367.7|28362.9|28360.7|28355.9|28369.2|28364.4|28360.7|28355.9|96
1603421700000|2020-10-23 02:55:00|28360.2|28355.4|28386.7|28381.9|28391.7|28386.9|28359.7|28354.9|347
1603422000000|2020-10-23 03:00:00|28384.7|28379.9|28398.7|28393.9|28410.2|28405.4|28383.7|28378.9|321
1603422300000|2020-10-23 03:05:00|28399.2|28394.4|28400.7|28395.9|28406.7|28401.9|28396.2|28391.4|198
1603422600000|2020-10-23 03:10:00|28401.2|28396.4|28395.7|28390.9|28404.7|28399.9|28394.7|28389.9|107
1603422900000|2020-10-23 03:15:00|28396.2|28391.4|28390.7|28385.9|28401.7|28396.9|28386.2|28381.4|139
1603423200000|2020-10-23 03:20:00|28391.2|28386.4|28393.7|28388.9|28398.2|28393.4|28387.7|28382.9|74
1603423500000|2020-10-23 03:25:00|28393.2|28388.4|28381.7|28376.9|28395.7|28390.9|28381.2|28376.4|79
1603423800000|2020-10-23 03:30:00|28382.2|28377.4|28390.2|28385.4|28393.2|28388.4|28381.7|28376.9|92
1603424100000|2020-10-23 03:35:00|28390.7|28385.9|28394.2|28389.4|28396.7|28391.9|28390.7|28385.9|60
1603424400000|2020-10-23 03:40:00|28395.7|28390.9|28397.7|28392.9|28400.2|28395.4|28394.7|28389.9|77
1603424700000|2020-10-23 03:45:00|28397.2|28392.4|28383.7|28378.9|28397.7|28392.9|28382.2|28377.4|102
1603425000000|2020-10-23 03:50:00|28383.2|28378.4|28388.7|28383.9|28390.7|28385.9|28381.2|28376.4|84
1603425300000|2020-10-23 03:55:00|28389.2|28384.4|28393.7|28388.9|28395.7|28390.9|28388.7|28383.9|39
1603425600000|2020-10-23 04:00:00|28394.7|28389.9|28390.7|28385.9|28402.7|28397.9|28389.7|28384.9|121
1603425900000|2020-10-23 04:05:00|28390.2|28385.4|28383.7|28378.9|28390.7|28385.9|28383.2|28378.4|51
1603426200000|2020-10-23 04:10:00|28384.7|28379.9|28381.7|28376.9|28386.7|28381.9|28379.7|28374.9|46
1603426500000|2020-10-23 04:15:00|28382.2|28377.4|28382.2|28377.4|28389.7|28384.9|28382.2|28377.4|31
1603426800000|2020-10-23 04:20:00|28382.7|28377.9|28384.7|28379.9|28390.7|28385.9|28382.7|28377.9|32
1603427100000|2020-10-23 04:25:00|28385.2|28380.4|28382.7|28377.9|28391.7|28386.9|28381.7|28376.9|29
1603427400000|2020-10-23 04:30:00|28383.7|28378.9|28385.7|28380.9|28396.7|28391.9|28382.7|28377.9|66
1603427700000|2020-10-23 04:35:00|28386.2|28381.4|28387.7|28382.9|28387.7|28382.9|28377.7|28372.9|64
1603428000000|2020-10-23 04:40:00|28387.2|28382.4|28382.7|28377.9|28389.7|28384.9|28375.7|28370.9|99
1603428300000|2020-10-23 04:45:00|28383.2|28378.4|28385.7|28380.9|28386.7|28381.9|28379.7|28374.9|43
1603428600000|2020-10-23 04:50:00|28386.2|28381.4|28392.7|28387.9|28394.7|28389.9|28386.2|28381.4|48
1603428900000|2020-10-23 04:55:00|28393.2|28388.4|28395.7|28390.9|28397.2|28392.4|28389.7|28384.9|53
1603429200000|2020-10-23 05:00:00|28395.2|28390.4|28387.7|28382.9|28403.7|28398.9|28387.7|28382.9|138
1603429500000|2020-10-23 05:05:00|28388.2|28383.4|28387.7|28382.9|28392.7|28387.9|28386.2|28381.4|84
1603429800000|2020-10-23 05:10:00|28387.2|28382.4|28393.7|28388.9|28395.7|28390.9|28384.2|28379.4|91
1603430100000|2020-10-23 05:15:00|28392.7|28387.9|28382.7|28377.9|28395.7|28390.9|28381.7|28376.9|86
1603430400000|2020-10-23 05:20:00|28382.2|28377.4|28373.7|28368.9|28388.2|28383.4|28368.7|28363.9|157
1603430700000|2020-10-23 05:25:00|28374.2|28369.4|28373.7|28368.9|28377.2|28372.4|28366.2|28361.4|86
1603431000000|2020-10-23 05:30:00|28373.2|28368.4|28368.7|28363.9|28374.7|28369.9|28367.7|28362.9|73
1603431300000|2020-10-23 05:35:00|28364.7|28359.9|28368.7|28363.9|28370.7|28365.9|28364.2|28359.4|54
1603431600000|2020-10-23 05:40:00|28367.7|28362.9|28377.7|28372.9|28380.7|28375.9|28365.7|28360.9|75
1603431900000|2020-10-23 05:45:00|28377.2|28372.4|28366.7|28361.9|28377.2|28372.4|28366.7|28361.9|64
1603432200000|2020-10-23 05:50:00|28366.2|28361.4|28354.7|28349.9|28370.7|28365.9|28348.7|28343.9|228
1603432500000|2020-10-23 05:55:00|28355.2|28350.4|28351.7|28346.9|28357.7|28352.9|28348.7|28343.9|143
1603432800000|2020-10-23 06:00:00|28351.1|28347.5|28345.1|28341.5|28353.1|28349.5|28339.1|28335.5|226
1603433100000|2020-10-23 06:05:00|28344.6|28341|28324.1|28320.5|28346.1|28342.5|28324.1|28320.5|243
1603433400000|2020-10-23 06:10:00|28323.6|28320|28320.6|28317|28332.1|28328.5|28311.1|28307.5|367
1603433700000|2020-10-23 06:15:00|28320.1|28316.5|28319.1|28315.5|28325.6|28322|28289.6|28286|785
1603434000000|2020-10-23 06:20:00|28319.6|28316|28321.1|28317.5|28328.1|28324.5|28317.6|28314|190
1603434300000|2020-10-23 06:25:00|28320.6|28317|28322.1|28318.5|28328.1|28324.5|28319.1|28315.5|186
1603434600000|2020-10-23 06:30:00|28321.6|28318|28326.1|28322.5|28327.1|28323.5|28305.6|28302|237
1603434900000|2020-10-23 06:35:00|28327.1|28323.5|28323.6|28320|28335.6|28332|28323.1|28319.5|185
1603435200000|2020-10-23 06:40:00|28323.1|28319.5|28326.6|28323|28328.1|28324.5|28309.1|28305.5|130
1603435500000|2020-10-23 06:45:00|28326.1|28322.5|28316.6|28313|28331.1|28327.5|28316.6|28313|138
1603435800000|2020-10-23 06:50:00|28317.1|28313.5|28318.1|28314.5|28323.1|28319.5|28315.1|28311.5|109
1603436100000|2020-10-23 06:55:00|28317.6|28314|28319.1|28315.5|28320.1|28316.5|28312.1|28308.5|163
1603436400000|2020-10-23 07:00:00|28318.6|28315|28339.1|28335.5|28345.1|28341.5|28310.6|28307|706
1603436700000|2020-10-23 07:05:00|28339.6|28336|28341.1|28337.5|28351.1|28347.5|28336.1|28332.5|382
1603437000000|2020-10-23 07:10:00|28342.1|28338.5|28333.6|28330|28350.1|28346.5|28333.6|28330|294
1603437300000|2020-10-23 07:15:00|28334.6|28331|28345.6|28342|28350.1|28346.5|28327.6|28324|277
1603437600000|2020-10-23 07:20:00|28346.1|28342.5|28356.1|28352.5|28367.6|28364|28345.1|28341.5|345
1603437900000|2020-10-23 07:25:00|28356.6|28353|28369.1|28365.5|28371.1|28367.5|28353.1|28349.5|290
1603438200000|2020-10-23 07:30:00|28369.6|28366|28419.1|28415.5|28438.1|28434.5|28369.6|28366|1213
1603438500000|2020-10-23 07:35:00|28418.6|28415|28426.1|28422.5|28438.6|28435|28416.6|28413|675
1603438800000|2020-10-23 07:40:00|28425.6|28422|28411.1|28407.5|28428.1|28424.5|28407.1|28403.5|417
1603439100000|2020-10-23 07:45:00|28410.6|28407|28411.1|28407.5|28425.1|28421.5|28403.1|28399.5|301
1603439400000|2020-10-23 07:50:00|28411.6|28408|28411.1|28407.5|28422.1|28418.5|28406.1|28402.5|242
1603439700000|2020-10-23 07:55:00|28410.6|28407|28425.1|28421.5|28433.6|28430|28406.1|28402.5|330
1603440000000|2020-10-23 08:00:00|28425.6|28422|28449.6|28446|28453.6|28450|28417.1|28413.5|687
1603440300000|2020-10-23 08:05:00|28450.1|28446.5|28441.1|28437.5|28464.6|28461|28441.1|28437.5|636
1603440600000|2020-10-23 08:10:00|28441.6|28438|28461.6|28458|28479.1|28475.5|28441.1|28437.5|621
1603440900000|2020-10-23 08:15:00|28462.1|28458.5|28462.1|28458.5|28474.6|28471|28459.6|28456|327
1603441200000|2020-10-23 08:20:00|28463.1|28459.5|28454.6|28451|28470.1|28466.5|28449.6|28446|221
1603441500000|2020-10-23 08:25:00|28454.1|28450.5|28444.1|28440.5|28461.1|28457.5|28443.1|28439.5|217
1603441800000|2020-10-23 08:30:00|28444.6|28441|28442.6|28439|28449.1|28445.5|28431.6|28428|230
1603442100000|2020-10-23 08:35:00|28443.1|28439.5|28450.1|28446.5|28451.1|28447.5|28437.6|28434|190
1603442400000|2020-10-23 08:40:00|28450.6|28447|28445.1|28441.5|28454.1|28450.5|28442.6|28439|127
1603442700000|2020-10-23 08:45:00|28445.6|28442|28441.1|28437.5|28448.1|28444.5|28437.1|28433.5|127
1603443000000|2020-10-23 08:50:00|28440.6|28437|28438.1|28434.5|28447.1|28443.5|28429.1|28425.5|135
1603443300000|2020-10-23 08:55:00|28438.6|28435|28426.6|28423|28441.1|28437.5|28424.1|28420.5|133
1603443600000|2020-10-23 09:00:00|28426.1|28422.5|28428.1|28424.5|28436.6|28433|28420.6|28417|205
1603443900000|2020-10-23 09:05:00|28428.6|28425|28431.1|28427.5|28436.1|28432.5|28422.1|28418.5|94
1603444200000|2020-10-23 09:10:00|28430.6|28427|28445.1|28441.5|28446.1|28442.5|28430.6|28427|187
1603444500000|2020-10-23 09:15:00|28444.6|28441|28473.1|28469.5|28474.1|28470.5|28444.6|28441|359
1603444800000|2020-10-23 09:20:00|28473.6|28470|28472.1|28468.5|28477.6|28474|28469.1|28465.5|128
1603445100000|2020-10-23 09:25:00|28472.6|28469|28477.1|28473.5|28478.1|28474.5|28471.6|28468|133
1603445400000|2020-10-23 09:30:00|28477.6|28474|28480.1|28476.5|28485.6|28482|28474.1|28470.5|263
1603445700000|2020-10-23 09:35:00|28480.6|28477|28472.1|28468.5|28484.6|28481|28469.1|28465.5|145
1603446000000|2020-10-23 09:40:00|28472.6|28469|28446.1|28442.5|28472.6|28469|28445.1|28441.5|187
1603446300000|2020-10-23 09:45:00|28446.6|28443|28456.1|28452.5|28458.1|28454.5|28442.1|28438.5|144
1603446600000|2020-10-23 09:50:00|28455.6|28452|28459.1|28455.5|28462.6|28459|28455.1|28451.5|115
1603446900000|2020-10-23 09:55:00|28459.6|28456|28441.1|28437.5|28459.6|28456|28440.6|28437|114
1603447200000|2020-10-23 10:00:00|28441.6|28438|28448.1|28444.5|28460.1|28456.5|28441.1|28437.5|154
1603447500000|2020-10-23 10:05:00|28447.6|28444|28453.1|28449.5|28454.6|28451|28429.1|28425.5|282
1603447800000|2020-10-23 10:10:00|28453.6|28450|28457.6|28454|28463.6|28460|28451.1|28447.5|205
1603448100000|2020-10-23 10:15:00|28457.1|28453.5|28459.1|28455.5|28463.1|28459.5|28449.6|28446|154
1603448400000|2020-10-23 10:20:00|28459.6|28456|28458.1|28454.5|28468.6|28465|28449.1|28445.5|213
1603448700000|2020-10-23 10:25:00|28457.6|28454|28443.1|28439.5|28460.1|28456.5|28442.6|28439|218
1603449000000|2020-10-23 10:30:00|28442.6|28439|28468.1|28464.5|28469.1|28465.5|28441.6|28438|249
1603449300000|2020-10-23 10:35:00|28468.6|28465|28482.1|28478.5|28482.1|28478.5|28467.1|28463.5|227
1603449600000|2020-10-23 10:40:00|28481.6|28478|28483.1|28479.5|28491.1|28487.5|28471.6|28468|360
1603449900000|2020-10-23 10:45:00|28482.6|28479|28485.1|28481.5|28493.1|28489.5|28477.1|28473.5|170
1603450200000|2020-10-23 10:50:00|28484.6|28481|28480.1|28476.5|28486.1|28482.5|28474.1|28470.5|153
1603450500000|2020-10-23 10:55:00|28481.1|28477.5|28468.1|28464.5|28484.1|28480.5|28467.1|28463.5|167
1603450800000|2020-10-23 11:00:00|28467.6|28464|28450.1|28446.5|28472.6|28469|28443.6|28440|449
1603451100000|2020-10-23 11:05:00|28449.6|28446|28452.6|28449|28465.6|28462|28449.6|28446|268
1603451400000|2020-10-23 11:10:00|28452.1|28448.5|28454.1|28450.5|28458.1|28454.5|28447.1|28443.5|152
1603451700000|2020-10-23 11:15:00|28453.6|28450|28446.1|28442.5|28455.1|28451.5|28443.1|28439.5|152
1603452000000|2020-10-23 11:20:00|28446.6|28443|28449.1|28445.5|28449.1|28445.5|28435.1|28431.5|190
1603452300000|2020-10-23 11:25:00|28448.6|28445|28446.1|28442.5|28457.1|28453.5|28436.6|28433|263
1603452600000|2020-10-23 11:30:00|28446.6|28443|28455.1|28451.5|28465.1|28461.5|28446.1|28442.5|257
1603452900000|2020-10-23 11:35:00|28455.6|28452|28473.1|28469.5|28477.1|28473.5|28455.6|28452|247
1603453200000|2020-10-23 11:40:00|28473.6|28470|28480.1|28476.5|28482.1|28478.5|28465.6|28462|332
1603453500000|2020-10-23 11:45:00|28479.1|28475.5|28454.1|28450.5|28482.1|28478.5|28450.1|28446.5|390
1603453800000|2020-10-23 11:50:00|28454.6|28451|28457.1|28453.5|28463.6|28460|28448.1|28444.5|227
1603454100000|2020-10-23 11:55:00|28457.6|28454|28457.6|28454|28462.1|28458.5|28454.1|28450.5|89
1603454400000|2020-10-23 12:00:00|28457.1|28453.5|28454.6|28451|28458.6|28455|28446.1|28442.5|294
1603454700000|2020-10-23 12:05:00|28454.1|28450.5|28464.1|28460.5|28465.1|28461.5|28449.6|28446|164
1603455000000|2020-10-23 12:10:00|28463.6|28460|28463.6|28460|28469.1|28465.5|28456.1|28452.5|213
1603455300000|2020-10-23 12:15:00|28464.1|28460.5|28464.6|28461|28475.6|28472|28460.6|28457|265
1603455600000|2020-10-23 12:20:00|28465.1|28461.5|28448.1|28444.5|28465.6|28462|28446.6|28443|226
1603455900000|2020-10-23 12:25:00|28447.6|28444|28457.1|28453.5|28461.6|28458|28444.6|28441|180
1603456200000|2020-10-23 12:30:00|28457.6|28454|28466.1|28462.5|28472.1|28468.5|28454.6|28451|241
1603456500000|2020-10-23 12:35:00|28465.6|28462|28465.1|28461.5|28468.1|28464.5|28460.6|28457|135
1603456800000|2020-10-23 12:40:00|28464.6|28461|28463.1|28459.5|28469.6|28466|28459.1|28455.5|113
1603457100000|2020-10-23 12:45:00|28462.6|28459|28460.1|28456.5|28464.1|28460.5|28455.6|28452|307
1603457400000|2020-10-23 12:50:00|28459.6|28456|28474.1|28470.5|28475.6|28472|28452.6|28449|367
1603457700000|2020-10-23 12:55:00|28473.6|28470|28461.1|28457.5|28474.6|28471|28460.6|28457|180
1603458000000|2020-10-23 13:00:00|28460.1|28456.5|28465.6|28462|28470.6|28467|28451.1|28447.5|253
1603458300000|2020-10-23 13:05:00|28465.1|28461.5|28446.1|28442.5|28465.1|28461.5|28443.6|28440|343
1603458600000|2020-10-23 13:10:00|28446.6|28443|28448.1|28444.5|28459.1|28455.5|28442.1|28438.5|191
1603458900000|2020-10-23 13:15:00|28447.6|28444|28445.1|28441.5|28449.1|28445.5|28438.1|28434.5|286
1603459200000|2020-10-23 13:20:00|28444.1|28440.5|28447.6|28444|28451.1|28447.5|28443.1|28439.5|179
1603459500000|2020-10-23 13:25:00|28447.1|28443.5|28446.6|28443|28453.6|28450|28436.6|28433|437
1603459800000|2020-10-23 13:30:00|28446|28443.6|28419|28416.6|28454|28451.6|28402.5|28400.1|3548
1603460100000|2020-10-23 13:35:00|28418|28415.6|28420.5|28418.1|28426.5|28424.1|28393.5|28391.1|2617
1603460400000|2020-10-23 13:40:00|28421|28418.6|28423.5|28421.1|28427.5|28425.1|28397|28394.6|1530
1603460700000|2020-10-23 13:45:00|28424|28421.6|28389|28386.6|28427.5|28425.1|28380.5|28378.1|2049
1603461000000|2020-10-23 13:50:00|28388.5|28386.1|28398|28395.6|28405|28402.6|28376.5|28374.1|1634
1603461300000|2020-10-23 13:55:00|28398.5|28396.1|28397|28394.6|28424.5|28422.1|28387.5|28385.1|1653
1603461600000|2020-10-23 14:00:00|28398.5|28396.1|28369|28366.6|28398.5|28396.1|28368|28365.6|1891
1603461900000|2020-10-23 14:05:00|28369.5|28367.1|28360.5|28358.1|28377|28374.6|28344|28341.6|2194
1603462200000|2020-10-23 14:10:00|28361.2|28358.8|28357.7|28355.3|28378.2|28375.8|28349.2|28346.8|1723
1603462500000|2020-10-23 14:15:00|28358.7|28356.3|28331.2|28328.8|28358.7|28356.3|28329.7|28327.3|1420
1603462800000|2020-10-23 14:20:00|28331.7|28329.3|28327.7|28325.3|28346.2|28343.8|28304.7|28302.3|1921
1603463100000|2020-10-23 14:25:00|28328.7|28326.3|28350.2|28347.8|28372.2|28369.8|28327.2|28324.8|1612
1603463400000|2020-10-23 14:30:00|28349.7|28347.3|28363.7|28361.3|28370.2|28367.8|28345.7|28343.3|1007
1603463700000|2020-10-23 14:35:00|28365.7|28363.3|28358.2|28355.8|28367.7|28365.3|28342.2|28339.8|1013
1603464000000|2020-10-23 14:40:00|28358.7|28356.3|28347.2|28344.8|28362.7|28360.3|28318.2|28315.8|1071
1603464300000|2020-10-23 14:45:00|28346.7|28344.3|28336.2|28333.8|28356.7|28354.3|28332.7|28330.3|1049
1603464600000|2020-10-23 14:50:00|28336.7|28334.3|28324.7|28322.3|28345.2|28342.8|28316.7|28314.3|1280
1603464900000|2020-10-23 14:55:00|28324.2|28321.8|28325.7|28323.3|28338.7|28336.3|28317.7|28315.3|1152
1603465200000|2020-10-23 15:00:00|28325.2|28322.8|28330.2|28327.8|28336.7|28334.3|28295.2|28292.8|1679
1603465500000|2020-10-23 15:05:00|28330.7|28328.3|28325.2|28322.8|28336.2|28333.8|28312.7|28310.3|1233
1603465800000|2020-10-23 15:10:00|28325.7|28323.3|28356.2|28353.8|28358.2|28355.8|28299.2|28296.8|2083
1603466100000|2020-10-23 15:15:00|28356.7|28354.3|28354.7|28352.3|28369.7|28367.3|28347.2|28344.8|1466
1603466400000|2020-10-23 15:20:00|28355.2|28352.8|28277.2|28274.8|28356.7|28354.3|28273.7|28271.3|2403
1603466700000|2020-10-23 15:25:00|28277.7|28275.3|28304.7|28302.3|28304.7|28302.3|28262.2|28259.8|1709
1603467000000|2020-10-23 15:30:00|28304.2|28301.8|28304.7|28302.3|28306.7|28304.3|28280.2|28277.8|1264
1603467300000|2020-10-23 15:35:00|28306.2|28303.8|28293.7|28291.3|28307.7|28305.3|28285.2|28282.8|1527
1603467600000|2020-10-23 15:40:00|28293.2|28290.8|28283.2|28280.8|28320.2|28317.8|28279.2|28276.8|1466
1603467900000|2020-10-23 15:45:00|28283.7|28281.3|28248.2|28245.8|28294.7|28292.3|28239.7|28237.3|1691
1603468200000|2020-10-23 15:50:00|28248.7|28246.3|28251.2|28248.8|28258.2|28255.8|28237.7|28235.3|1325
1603468500000|2020-10-23 15:55:00|28251.7|28249.3|28267.2|28264.8|28267.7|28265.3|28247.7|28245.3|749
1603468800000|2020-10-23 16:00:00|28267.7|28265.3|28278.2|28275.8|28280.2|28277.8|28251.7|28249.3|851
1603469100000|2020-10-23 16:05:00|28277.7|28275.3|28273.2|28270.8|28288.7|28286.3|28271.2|28268.8|1085
1603469400000|2020-10-23 16:10:00|28273.7|28271.3|28252.2|28249.8|28280.2|28277.8|28247.7|28245.3|1000
1603469700000|2020-10-23 16:15:00|28251.7|28249.3|28215.2|28212.8|28266.2|28263.8|28178.2|28175.8|4516
1603470000000|2020-10-23 16:20:00|28215.7|28213.3|28188.2|28185.8|28218.7|28216.3|28167.7|28165.3|2576
1603470300000|2020-10-23 16:25:00|28187.7|28185.3|28206.2|28203.8|28206.7|28204.3|28180.7|28178.3|1009
1603470600000|2020-10-23 16:30:00|28205.7|28203.3|28206.2|28203.8|28213.7|28211.3|28188.2|28185.8|675
1603470900000|2020-10-23 16:35:00|28205.7|28203.3|28201.2|28198.8|28210.2|28207.8|28192.7|28190.3|453
1603471200000|2020-10-23 16:40:00|28202.1|28199.7|28211.1|28208.7|28219.6|28217.2|28198.1|28195.7|483
1603471500000|2020-10-23 16:45:00|28210.6|28208.2|28207.1|28204.7|28224.1|28221.7|28193.1|28190.7|674
1603471800000|2020-10-23 16:50:00|28206.6|28204.2|28203.1|28200.7|28216.6|28214.2|28194.6|28192.2|908
1603472100000|2020-10-23 16:55:00|28202.6|28200.2|28166.1|28163.7|28211.1|28208.7|28149.1|28146.7|1310
1603472400000|2020-10-23 17:00:00|28167.1|28164.7|28225.1|28222.7|28226.1|28223.7|28162.6|28160.2|1108
1603472700000|2020-10-23 17:05:00|28225.6|28223.2|28215.1|28212.7|28228.1|28225.7|28211.1|28208.7|442
1603473000000|2020-10-23 17:10:00|28216.1|28213.7|28206.6|28204.2|28216.6|28214.2|28200.1|28197.7|463
1603473300000|2020-10-23 17:15:00|28207.1|28204.7|28225.1|28222.7|28229.6|28227.2|28203.1|28200.7|947
1603473600000|2020-10-23 17:20:00|28224.6|28222.2|28257.1|28254.7|28264.1|28261.7|28220.6|28218.2|1496
1603473900000|2020-10-23 17:25:00|28257.6|28255.2|28257.1|28254.7|28261.6|28259.2|28246.6|28244.2|684
1603474200000|2020-10-23 17:30:00|28256.1|28253.7|28267.1|28264.7|28271.6|28269.2|28250.6|28248.2|599
1603474500000|2020-10-23 17:35:00|28267.6|28265.2|28263.6|28261.2|28272.1|28269.7|28262.6|28260.2|467
1603474800000|2020-10-23 17:40:00|28263.1|28260.7|28258.1|28255.7|28267.1|28264.7|28254.6|28252.2|421
1603475100000|2020-10-23 17:45:00|28257.6|28255.2|28263.1|28260.7|28265.6|28263.2|28249.1|28246.7|648
1603475400000|2020-10-23 17:50:00|28263.6|28261.2|28255.1|28252.7|28264.6|28262.2|28251.6|28249.2|367
1603475700000|2020-10-23 17:55:00|28254.6|28252.2|28267.6|28265.2|28273.6|28271.2|28254.6|28252.2|455
1603476000000|2020-10-23 18:00:00|28267.1|28264.7|28272.6|28270.2|28274.6|28272.2|28254.1|28251.7|661
1603476300000|2020-10-23 18:05:00|28272.1|28269.7|28279.6|28277.2|28294.6|28292.2|28271.6|28269.2|1061
1603476600000|2020-10-23 18:10:00|28279.1|28276.7|28271.6|28269.2|28280.1|28277.7|28262.6|28260.2|507
1603476900000|2020-10-23 18:15:00|28271.1|28268.7|28286.1|28283.7|28297.6|28295.2|28267.1|28264.7|858
1603477200000|2020-10-23 18:20:00|28286.6|28284.2|28296.6|28294.2|28297.6|28295.2|28280.1|28277.7|409
1603477500000|2020-10-23 18:25:00|28296.1|28293.7|28304.6|28302.2|28304.6|28302.2|28293.1|28290.7|696
1603477800000|2020-10-23 18:30:00|28305.1|28302.7|28308.1|28305.7|28316.6|28314.2|28301.6|28299.2|669
1603478100000|2020-10-23 18:35:00|28307.6|28305.2|28294.6|28292.2|28309.6|28307.2|28289.6|28287.2|577
1603478400000|2020-10-23 18:40:00|28294.1|28291.7|28282.6|28280.2|28297.1|28294.7|28280.6|28278.2|882
1603478700000|2020-10-23 18:45:00|28283.1|28280.7|28298.6|28296.2|28298.6|28296.2|28279.6|28277.2|762
1603479000000|2020-10-23 18:50:00|28297.6|28295.2|28288.1|28285.7|28307.6|28305.2|28282.6|28280.2|614
1603479300000|2020-10-23 18:55:00|28288.6|28286.2|28290.6|28288.2|28303.1|28300.7|28284.6|28282.2|640
1603479600000|2020-10-23 19:00:00|28290.1|28287.7|28301.1|28298.7|28305.6|28303.2|28289.1|28286.7|625
1603479900000|2020-10-23 19:05:00|28301.6|28299.2|28307.1|28304.7|28312.1|28309.7|28295.6|28293.2|604
1603480200000|2020-10-23 19:10:00|28306.6|28304.2|28331.1|28328.7|28340.6|28338.2|28303.6|28301.2|1577
1603480500000|2020-10-23 19:15:00|28331.6|28329.2|28321.6|28319.2|28332.6|28330.2|28312.1|28309.7|576
1603480800000|2020-10-23 19:20:00|28322.3|28319.9|28315.8|28313.4|28330.3|28327.9|28311.3|28308.9|679
1603481100000|2020-10-23 19:25:00|28315.3|28312.9|28308.8|28306.4|28316.8|28314.4|28303.3|28300.9|462
1603481400000|2020-10-23 19:30:00|28309.3|28306.9|28308.8|28306.4|28313.3|28310.9|28298.3|28295.9|766
1603481700000|2020-10-23 19:35:00|28308.3|28305.9|28306.8|28304.4|28317.8|28315.4|28300.3|28297.9|769
1603482000000|2020-10-23 19:40:00|28307.3|28304.9|28322.8|28320.4|28328.3|28325.9|28301.3|28298.9|937
1603482300000|2020-10-23 19:45:00|28323.8|28321.4|28330.8|28328.4|28335.8|28333.4|28311.8|28309.4|1250
1603482600000|2020-10-23 19:50:00|28331.3|28328.9|28332.8|28330.4|28333.3|28330.9|28314.8|28312.4|1576
1603482900000|2020-10-23 19:55:00|28332.3|28329.9|28340.3|28337.9|28341.3|28338.9|28316.3|28313.9|3215
1603483200000|2020-10-23 20:00:00|28341.5|28336.7|28305.5|28300.7|28341.5|28336.7|28291.5|28286.7|1841
1603483500000|2020-10-23 20:05:00|28305|28300.2|28302|28297.2|28308.5|28303.7|28299|28294.2|337
1603483800000|2020-10-23 20:10:00|28302.5|28297.7|28298.5|28288.7|28308|28303.2|28289.5|28284.7|360
1603484100000|2020-10-23 20:15:00|28298.7|28288.9|28301.5|28291.7|28301.7|28291.9|28296|28286.2|0
1603484400000|2020-10-23 20:20:00|28303.2|28293.4|28300.3|28290.5|28304.5|28294.7|28300.3|28290.5|0
1603484700000|2020-10-23 20:25:00|28300.4|28290.6|28306.2|28296.4|28306.2|28296.4|28300|28290.2|0
1603485000000|2020-10-23 20:30:00|28309.7|28299.9|28314|28309.2|28316|28311.2|28295|28290.2|136
1603485300000|2020-10-23 20:35:00|28313|28308.2|28312|28307.2|28320|28315.2|28312|28307.2|66
1603485600000|2020-10-23 20:40:00|28314|28309.2|28307|28302.2|28314|28309.2|28305|28300.2|54
1603485900000|2020-10-23 20:45:00|28306|28301.2|28310|28305.2|28316|28311.2|28304|28299.2|71
1603486200000|2020-10-23 20:50:00|28307|28302.2|28310|28305.2|28319|28314.2|28307|28302.2|90
1603486500000|2020-10-23 20:55:00|28312|28307.2|28315.9|28306.1|28319|28314.2|28308|28303.2|101
1603663200000|2020-10-25 22:00:00|28241|28236.2|28228.5|28223.7|28255.5|28250.7|28218|28213.2|463
1603663500000|2020-10-25 22:05:00|28229|28224.2|28175.5|28170.7|28229|28224.2|28173|28168.2|519
1603663800000|2020-10-25 22:10:00|28175|28170.2|28176|28171.2|28189.5|28184.7|28164|28159.2|367
1603664100000|2020-10-25 22:15:00|28175.5|28170.7|28155.5|28150.7|28178|28173.2|28143.5|28138.7|424
1603664400000|2020-10-25 22:20:00|28156.5|28151.7|28107|28102.2|28160|28155.2|28100.5|28095.7|641
1603664700000|2020-10-25 22:25:00|28106.5|28101.7|28134|28129.2|28138|28133.2|28090.5|28085.7|461
1603665000000|2020-10-25 22:30:00|28134.5|28129.7|28150|28145.2|28150|28145.2|28133.5|28128.7|212
1603665300000|2020-10-25 22:35:00|28150.5|28145.7|28146|28141.2|28151.5|28146.7|28134|28129.2|165
1603665600000|2020-10-25 22:40:00|28145.5|28140.7|28141|28136.2|28151|28146.2|28134.5|28129.7|115
1603665900000|2020-10-25 22:45:00|28141.5|28136.7|28140|28135.2|28159|28154.2|28139.5|28134.7|130
1603666200000|2020-10-25 22:50:00|28141|28136.2|28146|28141.2|28151.5|28146.7|28140|28135.2|124
1603666500000|2020-10-25 22:55:00|28144.5|28139.7|28135|28130.2|28149|28144.2|28129|28124.2|132
1603666800000|2020-10-25 23:00:00|28134.5|28129.7|28159|28154.2|28163.5|28158.7|28134|28129.2|113
1603667100000|2020-10-25 23:05:00|28158|28153.2|28171.5|28166.7|28173.5|28168.7|28155.5|28150.7|102
1603667400000|2020-10-25 23:10:00|28170|28165.2|28178.5|28173.7|28188.5|28183.7|28165.5|28160.7|214
1603667700000|2020-10-25 23:15:00|28179|28174.2|28186.5|28181.7|28190.5|28185.7|28173.5|28168.7|92
1603668000000|2020-10-25 23:20:00|28187|28182.2|28189.5|28184.7|28199|28194.2|28186|28181.2|122
1603668300000|2020-10-25 23:25:00|28189|28184.2|28192|28187.2|28194|28189.2|28184|28179.2|29
1603668600000|2020-10-25 23:30:00|28191.5|28186.7|28196.5|28191.7|28197|28192.2|28186.5|28181.7|140
1603668900000|2020-10-25 23:35:00|28197|28192.2|28200.5|28195.7|28200.5|28195.7|28191.5|28186.7|94
1603669200000|2020-10-25 23:40:00|28200|28195.2|28199.5|28194.7|28201.5|28196.7|28195|28190.2|72
1603669500000|2020-10-25 23:45:00|28199|28194.2|28202|28197.2|28215.5|28210.7|28198.5|28193.7|133
1603669800000|2020-10-25 23:50:00|28201.5|28196.7|28205|28200.2|28216.5|28211.7|28201|28196.2|141
1603670100000|2020-10-25 23:55:00|28206|28201.2|28202|28197.2|28207.5|28202.7|28193|28188.2|322
1603670400000|2020-10-26 00:00:00|28202.5|28197.7|28209|28204.2|28214|28209.2|28187|28182.2|338
1603670700000|2020-10-26 00:05:00|28208.5|28203.7|28214.5|28209.7|28222|28217.2|28207|28202.2|209
1603671000000|2020-10-26 00:10:00|28215|28210.2|28213|28208.2|28216|28211.2|28205|28200.2|85
1603671300000|2020-10-26 00:15:00|28213.5|28208.7|28199.5|28194.7|28220|28215.2|28196|28191.2|195
1603671600000|2020-10-26 00:20:00|28199|28194.2|28199|28194.2|28205|28200.2|28172.5|28167.7|290
1603671900000|2020-10-26 00:25:00|28198.5|28193.7|28187|28182.2|28199|28194.2|28181.5|28176.7|109
1603672200000|2020-10-26 00:30:00|28186.5|28181.7|28193|28188.2|28194|28189.2|28185|28180.2|92
1603672500000|2020-10-26 00:35:00|28194|28189.2|28194|28189.2|28196.5|28191.7|28185|28180.2|87
1603672800000|2020-10-26 00:40:00|28193.5|28188.7|28208|28203.2|28210.5|28205.7|28187|28182.2|166
1603673100000|2020-10-26 00:45:00|28209|28204.2|28209|28204.2|28217.5|28212.7|28205|28200.2|260
1603673400000|2020-10-26 00:50:00|28209.5|28204.7|28213|28208.2|28219|28214.2|28203.5|28198.7|223
1603673700000|2020-10-26 00:55:00|28212.5|28207.7|28204|28199.2|28214|28209.2|28191.5|28186.7|215
1603674000000|2020-10-26 01:00:00|28204.5|28199.7|28208|28203.2|28216.5|28211.7|28197.5|28192.7|384
1603674300000|2020-10-26 01:05:00|28207.5|28202.7|28218.5|28213.7|28225.5|28220.7|28202|28197.2|600
1603674600000|2020-10-26 01:10:00|28218|28213.2|28227|28222.2|28228.5|28223.7|28217.5|28212.7|156
1603674900000|2020-10-26 01:15:00|28226.5|28221.7|28210.5|28205.7|28227|28222.2|28208|28203.2|276
1603675200000|2020-10-26 01:20:00|28210|28205.2|28204|28199.2|28215|28210.2|28201.5|28196.7|262
1603675500000|2020-10-26 01:25:00|28203.5|28198.7|28200|28195.2|28211|28206.2|28199.5|28194.7|63
1603675800000|2020-10-26 01:30:00|28199.5|28194.7|28155|28150.2|28201.5|28196.7|28149|28144.2|584
1603676100000|2020-10-26 01:35:00|28155.5|28150.7|28143|28138.2|28159|28154.2|28135|28130.2|351
1603676400000|2020-10-26 01:40:00|28143.5|28138.7|28135|28130.2|28152|28147.2|28134.5|28129.7|211
1603676700000|2020-10-26 01:45:00|28134.5|28129.7|28144|28139.2|28154|28149.2|28132.5|28127.7|226
1603677000000|2020-10-26 01:50:00|28143.5|28138.7|28150|28145.2|28150|28145.2|28141|28136.2|97
1603677300000|2020-10-26 01:55:00|28149.5|28144.7|28152|28147.2|28164|28159.2|28149|28144.2|149
1603677600000|2020-10-26 02:00:00|28152.5|28147.7|28155|28150.2|28155.5|28150.7|28145|28140.2|113
1603677900000|2020-10-26 02:05:00|28155.5|28150.7|28157|28152.2|28158|28153.2|28151|28146.2|95
1603678200000|2020-10-26 02:10:00|28157.5|28152.7|28144|28139.2|28162.5|28157.7|28144|28139.2|154
1603678500000|2020-10-26 02:15:00|28143.5|28138.7|28159|28154.2|28160|28155.2|28136|28131.2|258
1603678800000|2020-10-26 02:20:00|28159.5|28154.7|28167|28162.2|28169.5|28164.7|28155|28150.2|137
1603679100000|2020-10-26 02:25:00|28168|28163.2|28163|28158.2|28169|28164.2|28161|28156.2|87
1603679400000|2020-10-26 02:30:00|28162.5|28157.7|28166|28161.2|28169|28164.2|28160|28155.2|49
1603679700000|2020-10-26 02:35:00|28166.5|28161.7|28161|28156.2|28173|28168.2|28160.5|28155.7|45
1603680000000|2020-10-26 02:40:00|28161.5|28156.7|28156|28151.2|28163|28158.2|28154.5|28149.7|74
1603680300000|2020-10-26 02:45:00|28156.5|28151.7|28156|28151.2|28160|28155.2|28150|28145.2|66
1603680600000|2020-10-26 02:50:00|28155.5|28150.7|28154|28149.2|28156|28151.2|28144|28139.2|76
1603680900000|2020-10-26 02:55:00|28153.5|28148.7|28143|28138.2|28156|28151.2|28139.5|28134.7|129
1603681200000|2020-10-26 03:00:00|28142.5|28137.7|28150.5|28145.7|28150.5|28145.7|28140|28135.2|58
1603681500000|2020-10-26 03:05:00|28150|28145.2|28156.5|28151.7|28156.5|28151.7|28143.5|28138.7|63
1603681800000|2020-10-26 03:10:00|28155|28150.2|28153|28148.2|28157|28152.2|28148|28143.2|109
1603682100000|2020-10-26 03:15:00|28153.5|28148.7|28136|28131.2|28160.5|28155.7|28135.5|28130.7|406
1603682400000|2020-10-26 03:20:00|28136.5|28131.7|28128|28123.2|28148|28143.2|28115|28110.2|404
1603682700000|2020-10-26 03:25:00|28127.5|28122.7|28133|28128.2|28140|28135.2|28124|28119.2|220
1603683000000|2020-10-26 03:30:00|28132.5|28127.7|28137|28132.2|28140|28135.2|28124|28119.2|224
1603683300000|2020-10-26 03:35:00|28136.5|28131.7|28140|28135.2|28141|28136.2|28131.5|28126.7|198
1603683600000|2020-10-26 03:40:00|28139.5|28134.7|28137|28132.2|28143|28138.2|28136|28131.2|109
1603683900000|2020-10-26 03:45:00|28136.5|28131.7|28143|28138.2|28145|28140.2|28135|28130.2|53
1603684200000|2020-10-26 03:50:00|28139|28134.2|28141|28136.2|28141.5|28136.7|28136|28131.2|58
1603684500000|2020-10-26 03:55:00|28141.5|28136.7|28144|28139.2|28146|28141.2|28137.5|28132.7|58
1603684800000|2020-10-26 04:00:00|28142.5|28137.7|28135|28130.2|28144|28139.2|28131.5|28126.7|77
1603685100000|2020-10-26 04:05:00|28134.5|28129.7|28130|28125.2|28143.5|28138.7|28124|28119.2|114
1603685400000|2020-10-26 04:10:00|28129.5|28124.7|28131|28126.2|28132.5|28127.7|28120.5|28115.7|107
1603685700000|2020-10-26 04:15:00|28130.5|28125.7|28127|28122.2|28132.5|28127.7|28126|28121.2|59
1603686000000|2020-10-26 04:20:00|28126.5|28121.7|28126|28121.2|28132|28127.2|28123|28118.2|67
1603686300000|2020-10-26 04:25:00|28125.5|28120.7|28124|28119.2|28127|28122.2|28119|28114.2|68
1603686600000|2020-10-26 04:30:00|28124.5|28119.7|28118.5|28113.7|28126|28121.2|28113|28108.2|116
1603686900000|2020-10-26 04:35:00|28118|28113.2|28125|28120.2|28128|28123.2|28116.5|28111.7|68
1603687200000|2020-10-26 04:40:00|28124.5|28119.7|28122|28117.2|28129.5|28124.7|28122|28117.2|40
1603687500000|2020-10-26 04:45:00|28121.5|28116.7|28129|28124.2|28132|28127.2|28120|28115.2|59
1603687800000|2020-10-26 04:50:00|28129.5|28124.7|28133|28128.2|28134|28129.2|28126|28121.2|55
1603688100000|2020-10-26 04:55:00|28133.5|28128.7|28122|28117.2|28134.5|28129.7|28114|28109.2|131
1603688400000|2020-10-26 05:00:00|28123|28118.2|28138|28133.2|28139.5|28134.7|28115.5|28110.7|129
1603688700000|2020-10-26 05:05:00|28137.5|28132.7|28135|28130.2|28139|28134.2|28130|28125.2|96
1603689000000|2020-10-26 05:10:00|28136|28131.2|28141|28136.2|28152|28147.2|28134.5|28129.7|243
1603689300000|2020-10-26 05:15:00|28141.5|28136.7|28142|28137.2|28147|28142.2|28139|28134.2|52
1603689600000|2020-10-26 05:20:00|28141.5|28136.7|28145.5|28140.7|28146.5|28141.7|28137.5|28132.7|43
1603689900000|2020-10-26 05:25:00|28145|28140.2|28139|28134.2|28148.5|28143.7|28138|28133.2|77
1603690200000|2020-10-26 05:30:00|28139.5|28134.7|28123.5|28118.7|28144|28139.2|28123.5|28118.7|115
1603690500000|2020-10-26 05:35:00|28124|28119.2|28122|28117.2|28127|28122.2|28119.5|28114.7|90
1603690800000|2020-10-26 05:40:00|28121.5|28116.7|28110|28105.2|28122|28117.2|28110|28105.2|112
1603691100000|2020-10-26 05:45:00|28109.5|28104.7|28102|28097.2|28110|28105.2|28098.5|28093.7|273
1603691400000|2020-10-26 05:50:00|28102.5|28097.7|28110|28105.2|28116.5|28111.7|28101|28096.2|143
1603691700000|2020-10-26 05:55:00|28110.5|28105.7|28087|28082.2|28110.5|28105.7|28083.5|28078.7|337
1603692000000|2020-10-26 06:00:00|28086.4|28082.8|28097.4|28093.8|28098.9|28095.3|28086.4|28082.8|213
1603692300000|2020-10-26 06:05:00|28097.9|28094.3|28094.9|28091.3|28101.4|28097.8|28091.4|28087.8|85
1603692600000|2020-10-26 06:10:00|28094.4|28090.8|28101.4|28097.8|28104.4|28100.8|28093.9|28090.3|89
1603692900000|2020-10-26 06:15:00|28100.9|28097.3|28100.4|28096.8|28102.4|28098.8|28094.9|28091.3|56
1603693200000|2020-10-26 06:20:00|28099.9|28096.3|28098.9|28095.3|28102.4|28098.8|28093.4|28089.8|51
1603693500000|2020-10-26 06:25:00|28098.4|28094.8|28099.4|28095.8|28103.9|28100.3|28097.4|28093.8|50
1603693800000|2020-10-26 06:30:00|28098.9|28095.3|28101.9|28098.3|28104.9|28101.3|28093.9|28090.3|63
1603694100000|2020-10-26 06:35:00|28102.4|28098.8|28092.4|28088.8|28102.4|28098.8|28091.4|28087.8|85
1603694400000|2020-10-26 06:40:00|28092.9|28089.3|28098.9|28095.3|28103.9|28100.3|28092.9|28089.3|94
1603694700000|2020-10-26 06:45:00|28099.9|28096.3|28089.4|28085.8|28101.4|28097.8|28081.4|28077.8|291
1603695000000|2020-10-26 06:50:00|28089.9|28086.3|28087.4|28083.8|28090.9|28087.3|28080.4|28076.8|121
1603695300000|2020-10-26 06:55:00|28087.9|28084.3|28086.9|28083.3|28090.4|28086.8|28080.4|28076.8|99
1603695600000|2020-10-26 07:00:00|28086.4|28082.8|28092.9|28089.3|28094.9|28091.3|28074.4|28070.8|512
1603695900000|2020-10-26 07:05:00|28093.4|28089.8|28069.4|28065.8|28093.4|28089.8|28052.4|28048.8|671
1603696200000|2020-10-26 07:10:00|28068.9|28065.3|28056.4|28052.8|28069.4|28065.8|28055.4|28051.8|325
1603696500000|2020-10-26 07:15:00|28055.9|28052.3|28016.4|28012.8|28059.4|28055.8|28011.4|28007.8|970
1603696800000|2020-10-26 07:20:00|28015.9|28012.3|27981.4|27977.8|28018.4|28014.8|27974.9|27971.3|945
1603697100000|2020-10-26 07:25:00|27981.9|27978.3|27969.4|27965.8|27984.4|27980.8|27950.9|27947.3|895
1603697400000|2020-10-26 07:30:00|27969.9|27966.3|27982.4|27978.8|27985.4|27981.8|27958.9|27955.3|669
1603697700000|2020-10-26 07:35:00|27982.9|27979.3|27983.9|27980.3|27996.9|27993.3|27980.4|27976.8|489
1603698000000|2020-10-26 07:40:00|27983.4|27979.8|27991.4|27987.8|27995.4|27991.8|27970.4|27966.8|643
1603698300000|2020-10-26 07:45:00|27990.9|27987.3|28001.9|27998.3|28002.4|27998.8|27983.4|27979.8|346
1603698600000|2020-10-26 07:50:00|28002.4|27998.8|28009.4|28005.8|28020.4|28016.8|28000.9|27997.3|449
1603698900000|2020-10-26 07:55:00|28008.4|28004.8|27986.9|27983.3|28009.4|28005.8|27975.9|27972.3|908
1603699200000|2020-10-26 08:00:00|27984.4|27980.8|27997.4|27993.8|27999.4|27995.8|27966.4|27962.8|1763
1603699500000|2020-10-26 08:05:00|27997.9|27994.3|28014.4|28010.8|28017.4|28013.8|27977.9|27974.3|1047
1603699800000|2020-10-26 08:10:00|28013.9|28010.3|28025.4|28021.8|28026.9|28023.3|27994.4|27990.8|515
1603700100000|2020-10-26 08:15:00|28024.9|28021.3|28031.9|28028.3|28032.4|28028.8|28006.9|28003.3|400
1603700400000|2020-10-26 08:20:00|28030.4|28026.8|28003.9|28000.3|28032.4|28028.8|27994.4|27990.8|403
1603700700000|2020-10-26 08:25:00|28003.4|27999.8|27990.4|27986.8|28012.4|28008.8|27990.4|27986.8|633
1603701000000|2020-10-26 08:30:00|27989.9|27986.3|27987.4|27983.8|27997.9|27994.3|27982.9|27979.3|324
1603701300000|2020-10-26 08:35:00|27986.4|27982.8|28007.4|28003.8|28017.4|28013.8|27981.9|27978.3|277
1603701600000|2020-10-26 08:40:00|28006.9|28003.3|28025.4|28021.8|28027.9|28024.3|27996.4|27992.8|278
1603701900000|2020-10-26 08:45:00|28024.9|28021.3|28027.4|28023.8|28045.4|28041.8|28022.4|28018.8|400
1603702200000|2020-10-26 08:50:00|28026.9|28023.3|28032.4|28028.8|28034.4|28030.8|28020.4|28016.8|213
1603702500000|2020-10-26 08:55:00|28032.9|28029.3|28039.4|28035.8|28050.4|28046.8|28027.4|28023.8|330
1603702800000|2020-10-26 09:00:00|28038.9|28035.3|28038.4|28034.8|28046.9|28043.3|28024.9|28021.3|347
1603703100000|2020-10-26 09:05:00|28038.9|28035.3|28052.4|28048.8|28056.9|28053.3|28035.4|28031.8|430
1603703400000|2020-10-26 09:10:00|28051.9|28048.3|28052.4|28048.8|28062.4|28058.8|28045.4|28041.8|470
1603703700000|2020-10-26 09:15:00|28052.9|28049.3|28050.4|28046.8|28057.4|28053.8|28045.4|28041.8|278
1603704000000|2020-10-26 09:20:00|28050.9|28047.3|28049.4|28045.8|28065.4|28061.8|28048.4|28044.8|467
1603704300000|2020-10-26 09:25:00|28048.9|28045.3|28053.4|28049.8|28053.9|28050.3|28037.4|28033.8|262
1603704600000|2020-10-26 09:30:00|28052.4|28048.8|28048.4|28044.8|28060.4|28056.8|28044.9|28041.3|363
1603704900000|2020-10-26 09:35:00|28049.4|28045.8|28035.4|28031.8|28055.9|28052.3|28030.9|28027.3|270
1603705200000|2020-10-26 09:40:00|28035.9|28032.3|28026.4|28022.8|28039.9|28036.3|28022.9|28019.3|168
1603705500000|2020-10-26 09:45:00|28025.9|28022.3|28020.4|28016.8|28027.4|28023.8|28015.4|28011.8|249
1603705800000|2020-10-26 09:50:00|28019.9|28016.3|28019.4|28015.8|28019.9|28016.3|28002.9|27999.3|326
1603706100000|2020-10-26 09:55:00|28018.9|28015.3|28024.4|28020.8|28033.4|28029.8|28018.4|28014.8|215
1603706400000|2020-10-26 10:00:00|28023.4|28019.8|28005.4|28001.8|28026.9|28023.3|28003.4|27999.8|265
1603706700000|2020-10-26 10:05:00|28004.9|28001.3|28011.4|28007.8|28014.9|28011.3|28001.9|27998.3|225
1603707000000|2020-10-26 10:10:00|28010.9|28007.3|28027.4|28023.8|28031.4|28027.8|28005.4|28001.8|231
1603707300000|2020-10-26 10:15:00|28026.9|28023.3|28028.4|28024.8|28032.4|28028.8|28020.4|28016.8|207
1603707600000|2020-10-26 10:20:00|28027.9|28024.3|28036.4|28032.8|28041.4|28037.8|28026.9|28023.3|219
1603707900000|2020-10-26 10:25:00|28035.9|28032.3|28041.4|28037.8|28043.4|28039.8|28033.4|28029.8|148
1603708200000|2020-10-26 10:30:00|28041.9|28038.3|28031.4|28027.8|28041.9|28038.3|28027.4|28023.8|88
1603708500000|2020-10-26 10:35:00|28030.9|28027.3|28032.4|28028.8|28040.9|28037.3|28029.9|28026.3|98
1603708800000|2020-10-26 10:40:00|28032.9|28029.3|28015.4|28011.8|28034.4|28030.8|28015.4|28011.8|174
1603709100000|2020-10-26 10:45:00|28015.9|28012.3|28020.4|28016.8|28025.4|28021.8|28011.4|28007.8|153
1603709400000|2020-10-26 10:50:00|28019.9|28016.3|28032.9|28029.3|28033.9|28030.3|28018.9|28015.3|134
1603709700000|2020-10-26 10:55:00|28033.4|28029.8|28041.4|28037.8|28041.9|28038.3|28031.4|28027.8|80
1603710000000|2020-10-26 11:00:00|28041.9|28038.3|28057.4|28053.8|28062.4|28058.8|28038.4|28034.8|389
1603710300000|2020-10-26 11:05:00|28057.9|28054.3|28053.4|28049.8|28063.4|28059.8|28052.4|28048.8|342
1603710600000|2020-10-26 11:10:00|28053.9|28050.3|28055.4|28051.8|28061.9|28058.3|28050.4|28046.8|218
1603710900000|2020-10-26 11:15:00|28056.4|28052.8|28048.4|28044.8|28061.4|28057.8|28043.9|28040.3|203
1603711200000|2020-10-26 11:20:00|28048.9|28045.3|28035.4|28031.8|28054.4|28050.8|28028.4|28024.8|197
1603711500000|2020-10-26 11:25:00|28034.9|28031.3|28030.4|28026.8|28040.4|28036.8|28030.4|28026.8|103
1603711800000|2020-10-26 11:30:00|28030.9|28027.3|28029.4|28025.8|28033.4|28029.8|28021.9|28018.3|176
1603712100000|2020-10-26 11:35:00|28029.9|28026.3|28032.4|28028.8|28033.9|28030.3|28022.9|28019.3|133
1603712400000|2020-10-26 11:40:00|28032.9|28029.3|28021.4|28017.8|28034.4|28030.8|28017.4|28013.8|195
1603712700000|2020-10-26 11:45:00|28020.9|28017.3|28024.4|28020.8|28024.9|28021.3|28011.4|28007.8|314
1603713000000|2020-10-26 11:50:00|28024.9|28021.3|27999.9|27996.3|28026.4|28022.8|27998.4|27994.8|472
1603713300000|2020-10-26 11:55:00|27999.4|27995.8|28003.4|27999.8|28011.9|28008.3|27996.9|27993.3|321
1603713600000|2020-10-26 12:00:00|28005.4|28001.8|28000.4|27996.8|28012.4|28008.8|27993.9|27990.3|493
1603713900000|2020-10-26 12:05:00|28000.9|27997.3|27995.4|27991.8|28004.4|28000.8|27991.9|27988.3|286
1603714200000|2020-10-26 12:10:00|27994.4|27990.8|27981.4|27977.8|27994.9|27991.3|27975.4|27971.8|389
1603714500000|2020-10-26 12:15:00|27980.9|27977.3|27994.9|27991.3|27994.9|27991.3|27970.9|27967.3|482
1603714800000|2020-10-26 12:20:00|27994.4|27990.8|27985.4|27981.8|27994.9|27991.3|27981.4|27977.8|258
1603715100000|2020-10-26 12:25:00|27984.9|27981.3|28008.4|28004.8|28008.4|28004.8|27973.9|27970.3|422
1603715400000|2020-10-26 12:30:00|28007.9|28004.3|28011.4|28007.8|28013.4|28009.8|28002.4|27998.8|219
1603715700000|2020-10-26 12:35:00|28010.9|28007.3|27999.9|27996.3|28013.4|28009.8|27996.9|27993.3|260
1603716000000|2020-10-26 12:40:00|27998.9|27995.3|27988.4|27984.8|28005.9|28002.3|27982.4|27978.8|369
1603716300000|2020-10-26 12:45:00|27988.9|27985.3|27979.4|27975.8|27989.4|27985.8|27979.4|27975.8|247
1603716600000|2020-10-26 12:50:00|27979.9|27976.3|27975.9|27972.3|27992.4|27988.8|27974.4|27970.8|455
1603716900000|2020-10-26 12:55:00|27976.4|27972.8|27992.4|27988.8|27993.4|27989.8|27973.9|27970.3|356
1603717200000|2020-10-26 13:00:00|27989.9|27986.3|27992.4|27988.8|27992.9|27989.3|27975.4|27971.8|386
1603717500000|2020-10-26 13:05:00|27992.9|27989.3|27994.4|27990.8|27996.9|27993.3|27986.4|27982.8|274
1603717800000|2020-10-26 13:10:00|27994.9|27991.3|28017.4|28013.8|28026.4|28022.8|27989.9|27986.3|559
1603718100000|2020-10-26 13:15:00|28017.9|28014.3|28020.9|28017.3|28031.4|28027.8|28014.4|28010.8|417
1603718400000|2020-10-26 13:20:00|28021.4|28017.8|28017.4|28013.8|28030.4|28026.8|28013.4|28009.8|481
1603718700000|2020-10-26 13:25:00|28017.9|28014.3|28017.4|28013.8|28021.4|28017.8|28010.4|28006.8|480
1603719000000|2020-10-26 13:30:00|28016.8|28014.4|28007.3|28004.9|28040.8|28038.4|27994.3|27991.9|3482
1603719300000|2020-10-26 13:35:00|28006.8|28004.4|27996.3|27993.9|28026.8|28024.4|27992.8|27990.4|2226
1603719600000|2020-10-26 13:40:00|27998.8|27996.4|27934.8|27932.4|27998.8|27996.4|27905.3|27902.9|3489
1603719900000|2020-10-26 13:45:00|27933.8|27931.4|27899.8|27897.4|27936.3|27933.9|27894.8|27892.4|2754
1603720200000|2020-10-26 13:50:00|27900.3|27897.9|27941.8|27939.4|27946.8|27944.4|27880.3|27877.9|2583
1603720500000|2020-10-26 13:55:00|27939.3|27936.9|27944.3|27941.9|27957.8|27955.4|27926.8|27924.4|1322
1603720800000|2020-10-26 14:00:00|27945.3|27942.9|27951.8|27949.4|27958.8|27956.4|27911.3|27908.9|1876
1603721100000|2020-10-26 14:05:00|27952.3|27949.9|27956.8|27954.4|27969.8|27967.4|27934.8|27932.4|1756
1603721400000|2020-10-26 14:10:00|27957.3|27954.9|27959.8|27957.4|27962.3|27959.9|27942.8|27940.4|1091
1603721700000|2020-10-26 14:15:00|27960.3|27957.9|27952.8|27950.4|27973.8|27971.4|27938.8|27936.4|1206
1603722000000|2020-10-26 14:20:00|27953.3|27950.9|27933.8|27931.4|27971.3|27968.9|27921.8|27919.4|1398
1603722300000|2020-10-26 14:25:00|27933.3|27930.9|27869.8|27867.4|27943.3|27940.9|27865.3|27862.9|2211
1603722600000|2020-10-26 14:30:00|27870.8|27868.4|27818.3|27815.9|27870.8|27868.4|27784.8|27782.4|3814
1603722900000|2020-10-26 14:35:00|27817.8|27815.4|27820.8|27818.4|27823.8|27821.4|27787.3|27784.9|2033
1603723200000|2020-10-26 14:40:00|27820.3|27817.9|27829.3|27826.9|27840.8|27838.4|27808.3|27805.9|1682
1603723500000|2020-10-26 14:45:00|27828.8|27826.4|27762.3|27759.9|27840.3|27837.9|27738.8|27736.4|3306
1603723800000|2020-10-26 14:50:00|27762.8|27760.4|27752.8|27750.4|27764.8|27762.4|27722.3|27719.9|2326
1603724100000|2020-10-26 14:55:00|27752.3|27749.9|27725.8|27723.4|27755.3|27752.9|27716.3|27713.9|2099
1603724400000|2020-10-26 15:00:00|27726.3|27723.9|27679.8|27677.4|27726.3|27723.9|27652.3|27649.9|3829
1603724700000|2020-10-26 15:05:00|27677.8|27675.4|27671.8|27669.4|27689.8|27687.4|27653.3|27650.9|2419
1603725000000|2020-10-26 15:10:00|27672.3|27669.9|27704.3|27701.9|27716.3|27713.9|27669.3|27666.9|2226
1603725300000|2020-10-26 15:15:00|27703.8|27701.4|27610.8|27608.4|27703.8|27701.4|27605.8|27603.4|3673
1603725600000|2020-10-26 15:20:00|27611.3|27608.9|27663.3|27660.9|27668.3|27665.9|27599.3|27596.9|3496
1603725900000|2020-10-26 15:25:00|27663.8|27661.4|27672.3|27669.9|27686.3|27683.9|27654.3|27651.9|2252
1603726200000|2020-10-26 15:30:00|27671.8|27669.4|27613.8|27611.4|27672.3|27669.9|27613.3|27610.9|2895
1603726500000|2020-10-26 15:35:00|27612.3|27609.9|27654.3|27651.9|27666.3|27663.9|27607.8|27605.4|2745
1603726800000|2020-10-26 15:40:00|27653.3|27650.9|27641.8|27639.4|27653.3|27650.9|27598.8|27596.4|3118
1603727100000|2020-10-26 15:45:00|27643.3|27640.9|27650.3|27647.9|27669.3|27666.9|27637.3|27634.9|2685
1603727400000|2020-10-26 15:50:00|27650.8|27648.4|27638.8|27636.4|27655.8|27653.4|27607.3|27604.9|3354
1603727700000|2020-10-26 15:55:00|27638.3|27635.9|27614|27611.6|27653|27650.6|27608|27605.6|2792
1603728000000|2020-10-26 16:00:00|27611.5|27609.1|27621|27618.6|27628.5|27626.1|27591|27588.6|2621
1603728300000|2020-10-26 16:05:00|27620.5|27618.1|27603.5|27601.1|27631|27628.6|27598|27595.6|1646
1603728600000|2020-10-26 16:10:00|27603|27600.6|27590.5|27588.1|27619.5|27617.1|27580.5|27578.1|1625
1603728900000|2020-10-26 16:15:00|27591|27588.6|27608|27605.6|27620|27617.6|27586|27583.6|1613
1603729200000|2020-10-26 16:20:00|27608.5|27606.1|27598.5|27596.1|27613|27610.6|27572.5|27570.1|1981
1603729500000|2020-10-26 16:25:00|27599|27596.6|27596.5|27594.1|27614|27611.6|27580|27577.6|1798
1603729800000|2020-10-26 16:30:00|27596|27593.6|27525|27522.6|27596|27593.6|27514|27511.6|3776
1603730100000|2020-10-26 16:35:00|27527|27524.6|27519.5|27517.1|27538.5|27536.1|27510|27507.6|1981
1603730400000|2020-10-26 16:40:00|27519|27516.6|27514|27511.6|27530.5|27528.1|27501|27498.6|1657
1603730700000|2020-10-26 16:45:00|27514.5|27512.1|27504.5|27502.1|27514.5|27512.1|27484|27481.6|2270
1603731000000|2020-10-26 16:50:00|27504|27501.6|27512.5|27510.1|27524|27521.6|27494|27491.6|2208
1603731300000|2020-10-26 16:55:00|27512|27509.6|27519.5|27517.1|27522|27519.6|27499.5|27497.1|1036
1603731600000|2020-10-26 17:00:00|27520|27517.6|27516|27513.6|27525.5|27523.1|27495|27492.6|2294
1603731900000|2020-10-26 17:05:00|27516.5|27514.1|27519.5|27517.1|27524|27521.6|27491|27488.6|1659
1603732200000|2020-10-26 17:10:00|27519|27516.6|27503|27500.6|27535|27532.6|27497.5|27495.1|1502
1603732500000|2020-10-26 17:15:00|27503.5|27501.1|27457|27454.6|27507|27504.6|27455.5|27453.1|3375
1603732800000|2020-10-26 17:20:00|27459|27456.6|27428|27425.6|27467|27464.6|27422|27419.6|2211
1603733100000|2020-10-26 17:25:00|27428.5|27426.1|27416|27413.6|27437|27434.6|27409|27406.6|2330
1603733400000|2020-10-26 17:30:00|27415|27412.6|27375|27372.6|27417|27414.6|27372.5|27370.1|3211
1603733700000|2020-10-26 17:35:00|27375.5|27373.1|27433.5|27431.1|27440|27437.6|27365|27362.6|2566
1603734000000|2020-10-26 17:40:00|27434|27431.6|27436.5|27434.1|27444.5|27442.1|27426|27423.6|1268
1603734300000|2020-10-26 17:45:00|27437|27434.6|27468|27465.6|27469.5|27467.1|27426.5|27424.1|1666
1603734600000|2020-10-26 17:50:00|27467.5|27465.1|27497.5|27495.1|27499.5|27497.1|27456.5|27454.1|2078
1603734900000|2020-10-26 17:55:00|27498|27495.6|27512|27509.6|27519|27516.6|27480|27477.6|1548
1603735200000|2020-10-26 18:00:00|27513|27510.6|27519.5|27517.1|27522|27519.6|27493|27490.6|1892
1603735500000|2020-10-26 18:05:00|27520.5|27518.1|27559|27556.6|27574.5|27572.1|27519.5|27517.1|2403
1603735800000|2020-10-26 18:10:00|27559.5|27557.1|27551|27548.6|27581|27578.6|27533.5|27531.1|2073
1603736100000|2020-10-26 18:15:00|27552|27549.6|27563.5|27561.1|27577|27574.6|27549|27546.6|1350
1603736400000|2020-10-26 18:20:00|27562.5|27560.1|27558|27555.6|27572|27569.6|27538.5|27536.1|1116
1603736700000|2020-10-26 18:25:00|27558.5|27556.1|27621|27618.6|27626|27623.6|27542|27539.6|2403
1603737000000|2020-10-26 18:30:00|27620.5|27618.1|27603|27600.6|27625.5|27623.1|27602|27599.6|1528
1603737300000|2020-10-26 18:35:00|27603.5|27601.1|27565.5|27563.1|27606.5|27604.1|27560.5|27558.1|1816
1603737600000|2020-10-26 18:40:00|27566|27563.6|27568|27565.6|27605|27602.6|27559.5|27557.1|1526
1603737900000|2020-10-26 18:45:00|27566.5|27564.1|27543.5|27541.1|27573|27570.6|27534|27531.6|1547
1603738200000|2020-10-26 18:50:00|27544|27541.6|27579.6|27577.2|27593.6|27591.2|27541|27538.6|2329
1603738500000|2020-10-26 18:55:00|27586.1|27583.7|27583.6|27581.2|27615.6|27613.2|27575.6|27573.2|1835
1603738800000|2020-10-26 19:00:00|27585.6|27583.2|27571.1|27568.7|27618.6|27616.2|27570.6|27568.2|1593
1603739100000|2020-10-26 19:05:00|27570.6|27568.2|27554.6|27552.2|27580.1|27577.7|27538.1|27535.7|1598
1603739400000|2020-10-26 19:10:00|27554.1|27551.7|27536.6|27534.2|27576.6|27574.2|27523.1|27520.7|1759
1603739700000|2020-10-26 19:15:00|27537.1|27534.7|27553.6|27551.2|27577.6|27575.2|27534.1|27531.7|1624
1603740000000|2020-10-26 19:20:00|27553.1|27550.7|27593.6|27591.2|27617.1|27614.7|27551.1|27548.7|2253
1603740300000|2020-10-26 19:25:00|27593.1|27590.7|27606.6|27604.2|27615.1|27612.7|27591.1|27588.7|922
1603740600000|2020-10-26 19:30:00|27606.1|27603.7|27632.6|27630.2|27660.1|27657.7|27585.6|27583.2|2561
1603740900000|2020-10-26 19:35:00|27633.1|27630.7|27618.6|27616.2|27647.1|27644.7|27592.1|27589.7|2190
1603741200000|2020-10-26 19:40:00|27616.6|27614.2|27605.6|27603.2|27641.1|27638.7|27600.1|27597.7|2135
1603741500000|2020-10-26 19:45:00|27606.1|27603.7|27540.1|27537.7|27610.6|27608.2|27536.6|27534.2|2472
1603741800000|2020-10-26 19:50:00|27540.6|27538.2|27600.6|27598.2|27603.6|27601.2|27529.1|27526.7|2647
1603742100000|2020-10-26 19:55:00|27602.6|27600.2|27701.1|27698.7|27703.1|27700.7|27602.6|27600.2|5891
1603742400000|2020-10-26 20:00:00|27702.3|27697.5|27709.3|27704.5|27734.3|27729.5|27683.3|27678.5|3900
1603742700000|2020-10-26 20:05:00|27708.8|27704|27709.8|27705|27719.8|27715|27700.8|27696|959
1603743000000|2020-10-26 20:10:00|27706.3|27701.5|27700|27690.2|27720.3|27715.5|27687.8|27683|969
1603743300000|2020-10-26 20:15:00|27699.9|27690.1|27702.2|27692.4|27702.3|27692.5|27697.4|27687.6|1
1603743600000|2020-10-26 20:20:00|27703.4|27693.6|27704.1|27694.3|27705.8|27696|27703.3|27693.5|0
1603743900000|2020-10-26 20:25:00|27703.5|27693.7|27706.5|27696.7|27712.2|27702.4|27703.4|27693.6|0
1603744200000|2020-10-26 20:30:00|27709.2|27699.4|27677.8|27673|27711|27701.2|27672.8|27668|293
1603744500000|2020-10-26 20:35:00|27678.8|27674|27680.8|27676|27683.8|27679|27671.8|27667|133
1603744800000|2020-10-26 20:40:00|27679.8|27675|27692.8|27688|27694.8|27690|27679.8|27675|141
1603745100000|2020-10-26 20:45:00|27690.8|27686|27680.8|27676|27691.8|27687|27680.8|27676|61
1603745400000|2020-10-26 20:50:00|27681.8|27677|27696.8|27692|27698.8|27694|27679.8|27675|80
1603745700000|2020-10-26 20:55:00|27695.8|27691|27694.3|27684.5|27697.8|27693|27689.8|27684|104
1603746000000|2020-10-26 21:00:00|27689.9|27680.1|27692|27682.2|27694.8|27685|27689.9|27680.1|0
1603746300000|2020-10-26 21:05:00|27691.9|27682.1|27692.7|27682.9|27693.7|27683.9|27691.6|27681.8|0
1603746600000|2020-10-26 21:10:00|27692.8|27683|27690.3|27680.5|27693.4|27683.6|27690.3|27680.5|0
1603746900000|2020-10-26 21:15:00|27691.4|27681.6|27692.9|27683.1|27692.9|27683.1|27690.3|27680.5|0
1603747200000|2020-10-26 21:20:00|27692.5|27682.7|27692.3|27682.5|27692.9|27683.1|27690.9|27681.1|0
1603747500000|2020-10-26 21:25:00|27692|27682.2|27685.8|27676|27692|27682.2|27685.8|27676|0
1603747800000|2020-10-26 21:30:00|27685.6|27675.8|27682.3|27672.5|27685.6|27675.8|27682.3|27672.5|0
1603748100000|2020-10-26 21:35:00|27681.7|27671.9|27675.8|27666|27681.7|27671.9|27672.1|27662.3|0
1603748400000|2020-10-26 21:40:00|27676|27666.2|27680.8|27671|27681|27671.2|27675.8|27666|0
1603748700000|2020-10-26 21:45:00|27682.4|27672.6|27675.2|27665.4|27682.4|27672.6|27675|27665.2|0
1603749000000|2020-10-26 21:50:00|27675.5|27665.7|27679.9|27670.1|27679.9|27670.1|27675.5|27665.7|0
1603749300000|2020-10-26 21:55:00|27681.7|27671.9|27679.6|27669.8|27681.9|27672.1|27679.3|27669.5|0
1603749600000|2020-10-26 22:00:00|27684.8|27680|27710.3|27705.5|27721.8|27717|27683.8|27679|198
1603749900000|2020-10-26 22:05:00|27711.3|27706.5|27707.8|27703|27719.3|27714.5|27706.8|27702|54
1603750200000|2020-10-26 22:10:00|27708.8|27704|27704.8|27700|27710.8|27706|27702.8|27698|46
1603750500000|2020-10-26 22:15:00|27702.8|27698|27710.3|27705.5|27710.3|27705.5|27702.3|27697.5|42
1603750800000|2020-10-26 22:20:00|27710.8|27706|27717.3|27712.5|27720.8|27716|27710.8|27706|48
1603751100000|2020-10-26 22:25:00|27717.8|27713|27714.8|27710|27718.8|27714|27713.3|27708.5|40
1603751400000|2020-10-26 22:30:00|27715.3|27710.5|27710.3|27705.5|27719.8|27715|27707.8|27703|54
1603751700000|2020-10-26 22:35:00|27710.8|27706|27710.8|27706|27713.3|27708.5|27709.8|27705|36
1603752000000|2020-10-26 22:40:00|27710.3|27705.5|27713.8|27709|27715.3|27710.5|27707.8|27703|38
1603752300000|2020-10-26 22:45:00|27714.3|27709.5|27716.3|27711.5|27720.8|27716|27713.3|27708.5|64
1603752600000|2020-10-26 22:50:00|27716.8|27712|27708.8|27704|27719.8|27715|27702.3|27697.5|75
1603752900000|2020-10-26 22:55:00|27708.3|27703.5|27709.8|27705|27713.3|27708.5|27705.3|27700.5|60
1603753200000|2020-10-26 23:00:00|27711.3|27706.5|27710.3|27705.5|27714.3|27709.5|27708.8|27704|63
1603753500000|2020-10-26 23:05:00|27710.8|27706|27704.3|27699.5|27717.8|27713|27704.3|27699.5|62
1603753800000|2020-10-26 23:10:00|27704.8|27700|27727.3|27722.5|27732.3|27727.5|27699.3|27694.5|160
1603754100000|2020-10-26 23:15:00|27727.8|27723|27713.8|27709|27729.3|27724.5|27709.3|27704.5|86
1603754400000|2020-10-26 23:20:00|27713.3|27708.5|27715.3|27710.5|27716.8|27712|27710.8|27706|33
1603754700000|2020-10-26 23:25:00|27715.8|27711|27721.3|27716.5|27723.3|27718.5|27712.8|27708|49
1603755000000|2020-10-26 23:30:00|27721.8|27717|27728.8|27724|27729.3|27724.5|27720.3|27715.5|122
1603755300000|2020-10-26 23:35:00|27729.3|27724.5|27726.3|27721.5|27731.3|27726.5|27724.3|27719.5|72
1603755600000|2020-10-26 23:40:00|27726.8|27722|27710.8|27706|27728.3|27723.5|27710.8|27706|84
1603755900000|2020-10-26 23:45:00|27711.3|27706.5|27697.3|27692.5|27712.8|27708|27668.3|27663.5|378
1603756200000|2020-10-26 23:50:00|27696.8|27692|27684.3|27679.5|27697.3|27692.5|27683.8|27679|101
1603756500000|2020-10-26 23:55:00|27684.8|27680|27666.3|27661.5|27684.8|27680|27655.3|27650.5|264
1603756800000|2020-10-27 00:00:00|27667.3|27662.5|27679.8|27675|27685.8|27681|27651.3|27646.5|679
1603757100000|2020-10-27 00:05:00|27679.3|27674.5|27684.8|27680|27687.8|27683|27674.8|27670|189
1603757400000|2020-10-27 00:10:00|27684.3|27679.5|27718.8|27714|27724.3|27719.5|27683.8|27679|279
1603757700000|2020-10-27 00:15:00|27719.3|27714.5|27724.8|27720|27734.3|27729.5|27710.3|27705.5|446
1603758000000|2020-10-27 00:20:00|27725.3|27720.5|27736.8|27732|27738.3|27733.5|27724.8|27720|241
1603758300000|2020-10-27 00:25:00|27736.3|27731.5|27760.3|27755.5|27770.8|27766|27724.8|27720|651
1603758600000|2020-10-27 00:30:00|27761.3|27756.5|27775.8|27771|27778.8|27774|27757.8|27753|542
1603758900000|2020-10-27 00:35:00|27775.3|27770.5|27773.8|27769|27780.3|27775.5|27770.8|27766|231
1603759200000|2020-10-27 00:40:00|27773.3|27768.5|27770.8|27766|27777.3|27772.5|27766.3|27761.5|123
1603759500000|2020-10-27 00:45:00|27771.3|27766.5|27766.8|27762|27777.8|27773|27763.8|27759|151
1603759800000|2020-10-27 00:50:00|27767.3|27762.5|27759.8|27755|27767.8|27763|27759.8|27755|65
1603760100000|2020-10-27 00:55:00|27759.3|27754.5|27772.8|27768|27772.8|27768|27757.8|27753|102
1603760400000|2020-10-27 01:00:00|27771.8|27767|27756.8|27752|27776.3|27771.5|27749.3|27744.5|258
1603760700000|2020-10-27 01:05:00|27757.3|27752.5|27758.8|27754|27760.8|27756|27751.8|27747|110
1603761000000|2020-10-27 01:10:00|27759.3|27754.5|27755.8|27751|27762.8|27758|27755.8|27751|72
1603761300000|2020-10-27 01:15:00|27756.3|27751.5|27754.8|27750|27764.3|27759.5|27752.8|27748|301
1603761600000|2020-10-27 01:20:00|27755.3|27750.5|27762.8|27758|27771.3|27766.5|27753.8|27749|169
1603761900000|2020-10-27 01:25:00|27763.3|27758.5|27759.8|27755|27768.8|27764|27758.8|27754|51
1603762200000|2020-10-27 01:30:00|27759.3|27754.5|27719.8|27715|27761.3|27756.5|27718.3|27713.5|477
1603762500000|2020-10-27 01:35:00|27719.3|27714.5|27731.8|27727|27739.8|27735|27718.8|27714|344
1603762800000|2020-10-27 01:40:00|27732.3|27727.5|27734.8|27730|27740.8|27736|27728.3|27723.5|104
1603763100000|2020-10-27 01:45:00|27734.3|27729.5|27741.3|27736.5|27744.3|27739.5|27731.3|27726.5|131
1603763400000|2020-10-27 01:50:00|27742.3|27737.5|27736.8|27732|27742.3|27737.5|27725.3|27720.5|102
1603763700000|2020-10-27 01:55:00|27735.8|27731|27727.8|27723|27736.8|27732|27720.8|27716|111
1603764000000|2020-10-27 02:00:00|27727.3|27722.5|27725.8|27721|27734.8|27730|27725.3|27720.5|86
1603764300000|2020-10-27 02:05:00|27726.8|27722|27730.8|27726|27731.3|27726.5|27718.8|27714|101
1603764600000|2020-10-27 02:10:00|27730.3|27725.5|27750.3|27745.5|27753.3|27748.5|27728.3|27723.5|167
1603764900000|2020-10-27 02:15:00|27750.8|27746|27730.8|27726|27751.8|27747|27727.8|27723|138
1603765200000|2020-10-27 02:20:00|27730.3|27725.5|27736.3|27731.5|27736.3|27731.5|27725.8|27721|77
1603765500000|2020-10-27 02:25:00|27736.8|27732|27730.3|27725.5|27743.8|27739|27729.8|27725|87
1603765800000|2020-10-27 02:30:00|27729.8|27725|27733.8|27729|27738.8|27734|27729.8|27725|82
1603766100000|2020-10-27 02:35:00|27733.3|27728.5|27738.8|27734|27744.3|27739.5|27722.8|27718|96
1603766400000|2020-10-27 02:40:00|27738.3|27733.5|27738.8|27734|27748.3|27743.5|27737.3|27732.5|97
1603766700000|2020-10-27 02:45:00|27737.8|27733|27738.8|27734|27746.8|27742|27735.8|27731|82
1603767000000|2020-10-27 02:50:00|27738.3|27733.5|27737.8|27733|27743.3|27738.5|27736.8|27732|51
1603767300000|2020-10-27 02:55:00|27738.3|27733.5|27736.8|27732|27740.8|27736|27730.8|27726|81
1603767600000|2020-10-27 03:00:00|27737.3|27732.5|27722.8|27718|27739.8|27735|27721.3|27716.5|116
1603767900000|2020-10-27 03:05:00|27723.3|27718.5|27728.8|27724|27729.8|27725|27721.8|27717|78
1603768200000|2020-10-27 03:10:00|27729.3|27724.5|27721.8|27717|27732.3|27727.5|27719.3|27714.5|87
1603768500000|2020-10-27 03:15:00|27722.3|27717.5|27718.8|27714|27725.8|27721|27716.8|27712|98
1603768800000|2020-10-27 03:20:00|27719.3|27714.5|27737.3|27732.5|27739.8|27735|27719.3|27714.5|89
1603769100000|2020-10-27 03:25:00|27738.8|27734|27734.8|27730|27744.8|27740|27733.3|27728.5|109
1603769400000|2020-10-27 03:30:00|27734.3|27729.5|27736.8|27732|27739.3|27734.5|27732.8|27728|55
1603769700000|2020-10-27 03:35:00|27737.3|27732.5|27740.8|27736|27742.8|27738|27736.3|27731.5|72
1603770000000|2020-10-27 03:40:00|27740.3|27735.5|27737.8|27733|27740.3|27735.5|27734.3|27729.5|52
1603770300000|2020-10-27 03:45:00|27738.3|27733.5|27739.8|27735|27743.8|27739|27738.3|27733.5|60
1603770600000|2020-10-27 03:50:00|27739.3|27734.5|27734.8|27730|27740.8|27736|27734.8|27730|41
1603770900000|2020-10-27 03:55:00|27734.3|27729.5|27721.8|27717|27734.8|27730|27719.8|27715|150
1603771200000|2020-10-27 04:00:00|27722.3|27717.5|27733.8|27729|27734.8|27730|27721.3|27716.5|71
1603771500000|2020-10-27 04:05:00|27734.3|27729.5|27734.3|27729.5|27735.3|27730.5|27730.8|27726|61
1603771800000|2020-10-27 04:10:00|27733.8|27729|27731.8|27727|27739.3|27734.5|27729.8|27725|55
1603772100000|2020-10-27 04:15:00|27732.3|27727.5|27735.8|27731|27740.8|27736|27730.8|27726|37
1603772400000|2020-10-27 04:20:00|27736.3|27731.5|27736.3|27731.5|27736.8|27732|27732.8|27728|70
1603772700000|2020-10-27 04:25:00|27735.8|27731|27740.8|27736|27743.3|27738.5|27731.8|27727|58
1603773000000|2020-10-27 04:30:00|27741.3|27736.5|27745.8|27741|27746.3|27741.5|27737.3|27732.5|118
1603773300000|2020-10-27 04:35:00|27746.3|27741.5|27746.8|27742|27746.8|27742|27742.8|27738|102
1603773600000|2020-10-27 04:40:00|27747.8|27743|27744.8|27740|27749.3|27744.5|27742.8|27738|137
1603773900000|2020-10-27 04:45:00|27745.3|27740.5|27753.8|27749|27757.3|27752.5|27745.3|27740.5|151
1603774200000|2020-10-27 04:50:00|27753.3|27748.5|27757.8|27753|27761.8|27757|27752.8|27748|112
1603774500000|2020-10-27 04:55:00|27757.3|27752.5|27758.8|27754|27766.8|27762|27750.8|27746|167
1603774800000|2020-10-27 05:00:00|27759.3|27754.5|27763.8|27759|27767.3|27762.5|27757.8|27753|145
1603775100000|2020-10-27 05:05:00|27762.8|27758|27748.8|27744|27762.8|27758|27745.8|27741|133
1603775400000|2020-10-27 05:10:00|27749.8|27745|27746.8|27742|27759.8|27755|27744.8|27740|146
1603775700000|2020-10-27 05:15:00|27747.3|27742.5|27748.8|27744|27755.8|27751|27745.8|27741|87
1603776000000|2020-10-27 05:20:00|27749.3|27744.5|27762.8|27758|27767.8|27763|27749.3|27744.5|116
1603776300000|2020-10-27 05:25:00|27762.3|27757.5|27759.8|27755|27767.3|27762.5|27755.3|27750.5|164
1603776600000|2020-10-27 05:30:00|27760.3|27755.5|27760.8|27756|27767.8|27763|27757.8|27753|80
1603776900000|2020-10-27 05:35:00|27761.3|27756.5|27763.8|27759|27763.8|27759|27758.8|27754|44
1603777200000|2020-10-27 05:40:00|27764.3|27759.5|27760.8|27756|27772.3|27767.5|27757.3|27752.5|90
1603777500000|2020-10-27 05:45:00|27760.3|27755.5|27768.8|27764|27773.3|27768.5|27760.3|27755.5|118
1603777800000|2020-10-27 05:50:00|27768.3|27763.5|27764.3|27759.5|27768.3|27763.5|27758.8|27754|93
1603778100000|2020-10-27 05:55:00|27764.8|27760|27781.8|27777|27786.3|27781.5|27761.3|27756.5|247
1603778400000|2020-10-27 06:00:00|27781.2|27777.6|27779.2|27775.6|27790.7|27787.1|27778.7|27775.1|270
1603778700000|2020-10-27 06:05:00|27778.7|27775.1|27788.7|27785.1|27789.2|27785.6|27776.2|27772.6|101
1603779000000|2020-10-27 06:10:00|27788.2|27784.6|27820.2|27816.6|27821.2|27817.6|27787.7|27784.1|548
1603779300000|2020-10-27 06:15:00|27820.7|27817.1|27811.2|27807.6|27821.2|27817.6|27806.2|27802.6|227
1603779600000|2020-10-27 06:20:00|27810.7|27807.1|27818.2|27814.6|27821.2|27817.6|27810.7|27807.1|151
1603779900000|2020-10-27 06:25:00|27817.7|27814.1|27793.2|27789.6|27818.2|27814.6|27790.7|27787.1|315
1603780200000|2020-10-27 06:30:00|27793.7|27790.1|27772.2|27768.6|27795.7|27792.1|27765.7|27762.1|656
1603780500000|2020-10-27 06:35:00|27772.7|27769.1|27775.2|27771.6|27777.2|27773.6|27768.2|27764.6|185
1603780800000|2020-10-27 06:40:00|27776.2|27772.6|27769.2|27765.6|27777.2|27773.6|27768.2|27764.6|167
1603781100000|2020-10-27 06:45:00|27768.7|27765.1|27767.7|27764.1|27773.7|27770.1|27765.7|27762.1|83
1603781400000|2020-10-27 06:50:00|27767.2|27763.6|27770.2|27766.6|27775.7|27772.1|27765.2|27761.6|148
1603781700000|2020-10-27 06:55:00|27770.7|27767.1|27783.7|27780.1|27786.7|27783.1|27769.2|27765.6|137
1603782000000|2020-10-27 07:00:00|27785.2|27781.6|27783.2|27779.6|27798.2|27794.6|27766.2|27762.6|402
1603782300000|2020-10-27 07:05:00|27783.7|27780.1|27748.2|27744.6|27783.7|27780.1|27742.2|27738.6|455
1603782600000|2020-10-27 07:10:00|27748.7|27745.1|27757.2|27753.6|27765.2|27761.6|27748.7|27745.1|170
1603782900000|2020-10-27 07:15:00|27756.2|27752.6|27764.2|27760.6|27775.2|27771.6|27751.2|27747.6|265
1603783200000|2020-10-27 07:20:00|27764.7|27761.1|27763.7|27760.1|27777.2|27773.6|27758.2|27754.6|247
1603783500000|2020-10-27 07:25:00|27763.2|27759.6|27747.2|27743.6|27774.2|27770.6|27744.2|27740.6|184
1603783800000|2020-10-27 07:30:00|27747.7|27744.1|27755.2|27751.6|27757.7|27754.1|27740.7|27737.1|289
1603784100000|2020-10-27 07:35:00|27754.7|27751.1|27764.2|27760.6|27765.2|27761.6|27748.2|27744.6|117
1603784400000|2020-10-27 07:40:00|27763.7|27760.1|27762.2|27758.6|27773.2|27769.6|27761.7|27758.1|196
1603784700000|2020-10-27 07:45:00|27763.2|27759.6|27781.2|27777.6|27785.2|27781.6|27763.2|27759.6|328
1603785000000|2020-10-27 07:50:00|27780.7|27777.1|27784.2|27780.6|27784.7|27781.1|27771.7|27768.1|251
1603785300000|2020-10-27 07:55:00|27784.7|27781.1|27786.2|27782.6|27792.2|27788.6|27773.2|27769.6|304
1603785600000|2020-10-27 08:00:00|27785.2|27781.6|27752.7|27749.1|27789.2|27785.6|27746.2|27742.6|808
1603785900000|2020-10-27 08:05:00|27753.2|27749.6|27723.2|27719.6|27769.2|27765.6|27721.7|27718.1|680
1603786200000|2020-10-27 08:10:00|27722.7|27719.1|27677.2|27673.6|27722.7|27719.1|27672.2|27668.6|1068
1603786500000|2020-10-27 08:15:00|27677.7|27674.1|27716.2|27712.6|27716.2|27712.6|27677.7|27674.1|486
1603786800000|2020-10-27 08:20:00|27715.7|27712.1|27700.7|27697.1|27715.7|27712.1|27690.2|27686.6|508
1603787100000|2020-10-27 08:25:00|27701.2|27697.6|27687.2|27683.6|27704.2|27700.6|27683.2|27679.6|434
1603787400000|2020-10-27 08:30:00|27687.7|27684.1|27700.2|27696.6|27716.2|27712.6|27679.7|27676.1|407
1603787700000|2020-10-27 08:35:00|27699.2|27695.6|27687.7|27684.1|27700.2|27696.6|27680.7|27677.1|307
1603788000000|2020-10-27 08:40:00|27687.2|27683.6|27703.2|27699.6|27715.2|27711.6|27685.2|27681.6|274
1603788300000|2020-10-27 08:45:00|27703.7|27700.1|27734.2|27730.6|27738.7|27735.1|27694.2|27690.6|467
1603788600000|2020-10-27 08:50:00|27734.7|27731.1|27730.2|27726.6|27745.7|27742.1|27725.7|27722.1|359
1603788900000|2020-10-27 08:55:00|27730.7|27727.1|27732.2|27728.6|27735.7|27732.1|27720.2|27716.6|371
1603789200000|2020-10-27 09:00:00|27732.7|27729.1|27720.7|27717.1|27733.2|27729.6|27712.7|27709.1|339
1603789500000|2020-10-27 09:05:00|27721.2|27717.6|27671.7|27668.1|27722.2|27718.6|27671.7|27668.1|708
1603789800000|2020-10-27 09:10:00|27672.2|27668.6|27682.2|27678.6|27687.2|27683.6|27662.7|27659.1|643
1603790100000|2020-10-27 09:15:00|27681.7|27678.1|27664.2|27660.6|27683.2|27679.6|27659.2|27655.6|512
1603790400000|2020-10-27 09:20:00|27664.7|27661.1|27676.7|27673.1|27682.2|27678.6|27657.2|27653.6|420
1603790700000|2020-10-27 09:25:00|27676.2|27672.6|27706.2|27702.6|27713.2|27709.6|27675.2|27671.6|438
1603791000000|2020-10-27 09:30:00|27705.2|27701.6|27712.2|27708.6|27717.7|27714.1|27695.7|27692.1|362
1603791300000|2020-10-27 09:35:00|27715.7|27712.1|27700.7|27697.1|27717.2|27713.6|27690.2|27686.6|339
1603791600000|2020-10-27 09:40:00|27701.2|27697.6|27688.7|27685.1|27702.2|27698.6|27683.2|27679.6|304
1603791900000|2020-10-27 09:45:00|27688.2|27684.6|27693.2|27689.6|27702.7|27699.1|27686.2|27682.6|129
1603792200000|2020-10-27 09:50:00|27693.7|27690.1|27695.7|27692.1|27704.2|27700.6|27686.2|27682.6|218
1603792500000|2020-10-27 09:55:00|27695.2|27691.6|27705.2|27701.6|27705.2|27701.6|27680.7|27677.1|284
1603792800000|2020-10-27 10:00:00|27704.7|27701.1|27708.2|27704.6|27717.7|27714.1|27702.7|27699.1|223
1603793100000|2020-10-27 10:05:00|27708.7|27705.1|27718.2|27714.6|27726.2|27722.6|27708.2|27704.6|188
1603793400000|2020-10-27 10:10:00|27718.7|27715.1|27719.7|27716.1|27726.7|27723.1|27716.7|27713.1|170
1603793700000|2020-10-27 10:15:00|27719.2|27715.6|27727.2|27723.6|27733.2|27729.6|27715.2|27711.6|496
1603794000000|2020-10-27 10:20:00|27727.7|27724.1|27727.2|27723.6|27733.2|27729.6|27720.2|27716.6|307
1603794300000|2020-10-27 10:25:00|27727.7|27724.1|27727.7|27724.1|27733.2|27729.6|27724.2|27720.6|186
1603794600000|2020-10-27 10:30:00|27728.2|27724.6|27754.2|27750.6|27771.7|27768.1|27728.2|27724.6|1080
1603794900000|2020-10-27 10:35:00|27755.2|27751.6|27748.2|27744.6|27756.2|27752.6|27742.2|27738.6|282
1603795200000|2020-10-27 10:40:00|27749.2|27745.6|27791.7|27788.1|27803.2|27799.6|27743.2|27739.6|862
1603795500000|2020-10-27 10:45:00|27791.2|27787.6|27761.7|27758.1|27803.7|27800.1|27761.7|27758.1|551
1603795800000|2020-10-27 10:50:00|27762.2|27758.6|27781.2|27777.6|27782.7|27779.1|27761.2|27757.6|279
1603796100000|2020-10-27 10:55:00|27781.7|27778.1|27791.2|27787.6|27810.2|27806.6|27776.2|27772.6|724
1603796400000|2020-10-27 11:00:00|27790.7|27787.1|27791.2|27787.6|27810.7|27807.1|27790.2|27786.6|295
1603796700000|2020-10-27 11:05:00|27790.7|27787.1|27791.2|27787.6|27796.2|27792.6|27779.7|27776.1|214
1603797000000|2020-10-27 11:10:00|27790.7|27787.1|27793.2|27789.6|27799.7|27796.1|27788.7|27785.1|213
1603797300000|2020-10-27 11:15:00|27793.7|27790.1|27803.7|27800.1|27805.2|27801.6|27782.2|27778.6|295
1603797600000|2020-10-27 11:20:00|27804.2|27800.6|27791.2|27787.6|27810.7|27807.1|27790.7|27787.1|311
1603797900000|2020-10-27 11:25:00|27791.7|27788.1|27801.2|27797.6|27804.2|27800.6|27780.7|27777.1|401
1603798200000|2020-10-27 11:30:00|27800.7|27797.1|27804.2|27800.6|27813.7|27810.1|27792.2|27788.6|484
1603798500000|2020-10-27 11:35:00|27803.7|27800.1|27801.7|27798.1|27807.7|27804.1|27798.2|27794.6|258
1603798800000|2020-10-27 11:40:00|27801.2|27797.6|27801.2|27797.6|27804.2|27800.6|27796.7|27793.1|164
1603799100000|2020-10-27 11:45:00|27801.7|27798.1|27798.2|27794.6|27806.2|27802.6|27792.7|27789.1|207
1603799400000|2020-10-27 11:50:00|27798.7|27795.1|27794.7|27791.1|27805.7|27802.1|27793.7|27790.1|197
1603799700000|2020-10-27 11:55:00|27794.2|27790.6|27788.2|27784.6|27798.2|27794.6|27788.2|27784.6|304
1603800000000|2020-10-27 12:00:00|27789.2|27785.6|27786.2|27782.6|27794.2|27790.6|27778.2|27774.6|371
1603800300000|2020-10-27 12:05:00|27786.7|27783.1|27778.7|27775.1|27788.7|27785.1|27777.7|27774.1|170
1603800600000|2020-10-27 12:10:00|27778.2|27774.6|27770.2|27766.6|27780.2|27776.6|27764.2|27760.6|403
1603800900000|2020-10-27 12:15:00|27769.7|27766.1|27764.2|27760.6|27771.2|27767.6|27756.7|27753.1|404
1603801200000|2020-10-27 12:20:00|27763.7|27760.1|27756.7|27753.1|27765.7|27762.1|27756.2|27752.6|268
1603801500000|2020-10-27 12:25:00|27757.2|27753.6|27748.2|27744.6|27762.7|27759.1|27748.2|27744.6|321
1603801800000|2020-10-27 12:30:00|27749.2|27745.6|27754.2|27750.6|27767.2|27763.6|27745.2|27741.6|609
1603802100000|2020-10-27 12:35:00|27753.7|27750.1|27749.2|27745.6|27754.7|27751.1|27741.2|27737.6|338
1603802400000|2020-10-27 12:40:00|27749.7|27746.1|27726.2|27722.6|27752.2|27748.6|27720.2|27716.6|481
1603802700000|2020-10-27 12:45:00|27725.7|27722.1|27722.7|27719.1|27733.2|27729.6|27718.7|27715.1|394
1603803000000|2020-10-27 12:50:00|27722.2|27718.6|27691.2|27687.6|27728.2|27724.6|27689.2|27685.6|688
1603803300000|2020-10-27 12:55:00|27691.7|27688.1|27700.2|27696.6|27703.2|27699.6|27690.7|27687.1|495
1603803600000|2020-10-27 13:00:00|27699.2|27695.6|27688.2|27684.6|27701.2|27697.6|27672.7|27669.1|551
1603803900000|2020-10-27 13:05:00|27687.7|27684.1|27713.2|27709.6|27717.2|27713.6|27686.2|27682.6|571
1603804200000|2020-10-27 13:10:00|27712.7|27709.1|27707.2|27703.6|27719.7|27716.1|27703.2|27699.6|522
1603804500000|2020-10-27 13:15:00|27707.7|27704.1|27696.7|27693.1|27709.7|27706.1|27683.2|27679.6|606
1603804800000|2020-10-27 13:20:00|27697.2|27693.6|27701.7|27698.1|27701.7|27698.1|27685.7|27682.1|438
1603805100000|2020-10-27 13:25:00|27700.7|27697.1|27694.2|27690.6|27707.7|27704.1|27685.7|27682.1|568
1603805400000|2020-10-27 13:30:00|27693.6|27691.2|27616.6|27614.2|27700.6|27698.2|27611.6|27609.2|5275
1603805700000|2020-10-27 13:35:00|27616.1|27613.7|27662.6|27660.2|27709.1|27706.7|27608.1|27605.7|3677
1603806000000|2020-10-27 13:40:00|27661.1|27658.7|27645.1|27642.7|27663.1|27660.7|27604.6|27602.2|3124
1603806300000|2020-10-27 13:45:00|27644.6|27642.2|27641.6|27639.2|27662.1|27659.7|27609.6|27607.2|2846
1603806600000|2020-10-27 13:50:00|27642.6|27640.2|27673.1|27670.7|27673.1|27670.7|27632.6|27630.2|2237
1603806900000|2020-10-27 13:55:00|27673.6|27671.2|27658.6|27656.2|27683.6|27681.2|27636.1|27633.7|1745
1603807200000|2020-10-27 14:00:00|27659.1|27656.7|27652.1|27649.7|27676.1|27673.7|27647.6|27645.2|1681
1603807500000|2020-10-27 14:05:00|27651.1|27648.7|27693.6|27691.2|27712.6|27710.2|27630.1|27627.7|2479
1603807800000|2020-10-27 14:10:00|27694.6|27692.2|27659.1|27656.7|27706.6|27704.2|27656.1|27653.7|1549
1603808100000|2020-10-27 14:15:00|27658.6|27656.2|27594.1|27591.7|27667.1|27664.7|27593.1|27590.7|2092
1603808400000|2020-10-27 14:20:00|27594.6|27592.2|27562.6|27560.2|27598.1|27595.7|27547.1|27544.7|2828
1603808700000|2020-10-27 14:25:00|27563.1|27560.7|27556.6|27554.2|27574.1|27571.7|27524.1|27521.7|2839
1603809000000|2020-10-27 14:30:00|27557.6|27555.2|27590.1|27587.7|27594.6|27592.2|27547.1|27544.7|2066
1603809300000|2020-10-27 14:35:00|27589.6|27587.2|27590.6|27588.2|27610.6|27608.2|27568.1|27565.7|1840
1603809600000|2020-10-27 14:40:00|27589.6|27587.2|27572.6|27570.2|27594.6|27592.2|27553.1|27550.7|1656
1603809900000|2020-10-27 14:45:00|27572.1|27569.7|27641.6|27639.2|27646.6|27644.2|27566.1|27563.7|2001
1603810200000|2020-10-27 14:50:00|27642.1|27639.7|27614.1|27611.7|27657.1|27654.7|27589.6|27587.2|1495
1603810500000|2020-10-27 14:55:00|27613.6|27611.2|27578.6|27576.2|27625.1|27622.7|27574.6|27572.2|1259
1603810800000|2020-10-27 15:00:00|27578.1|27575.7|27591.6|27589.2|27595.6|27593.2|27558.1|27555.7|1918
1603811100000|2020-10-27 15:05:00|27592.6|27590.2|27597.6|27595.2|27605.1|27602.7|27575.6|27573.2|946
1603811400000|2020-10-27 15:10:00|27598.1|27595.7|27614.8|27612.4|27634.4|27632|27591.1|27588.7|1200
1603811700000|2020-10-27 15:15:00|27615.3|27612.9|27576.7|27574.3|27620.7|27618.3|27567.2|27564.8|1289
1603812000000|2020-10-27 15:20:00|27576.2|27573.8|27579.7|27577.3|27587.7|27585.3|27563.7|27561.3|919
1603812300000|2020-10-27 15:25:00|27579.2|27576.8|27550.7|27548.3|27599.2|27596.8|27544.7|27542.3|1505
1603812600000|2020-10-27 15:30:00|27549.7|27547.3|27534.7|27532.3|27553.7|27551.3|27510.2|27507.8|2521
1603812900000|2020-10-27 15:35:00|27534.2|27531.8|27564.7|27562.3|27564.7|27562.3|27521.2|27518.8|1467
1603813200000|2020-10-27 15:40:00|27565.2|27562.8|27559.2|27556.8|27577.7|27575.3|27545.2|27542.8|898
1603813500000|2020-10-27 15:45:00|27558.7|27556.3|27577.2|27574.8|27590.2|27587.8|27558.7|27556.3|864
1603813800000|2020-10-27 15:50:00|27576.7|27574.3|27595.2|27592.8|27598.2|27595.8|27573.7|27571.3|1206
1603814100000|2020-10-27 15:55:00|27594.7|27592.3|27636.2|27633.8|27644.2|27641.8|27589.7|27587.3|1701
1603814400000|2020-10-27 16:00:00|27637.2|27634.8|27644.2|27641.8|27657.7|27655.3|27622.7|27620.3|1470
1603814700000|2020-10-27 16:05:00|27644.7|27642.3|27639.7|27637.3|27661.7|27659.3|27637.2|27634.8|875
1603815000000|2020-10-27 16:10:00|27640.2|27637.8|27614.2|27611.8|27644.7|27642.3|27614.2|27611.8|1092
1603815300000|2020-10-27 16:15:00|27614.7|27612.3|27624.7|27622.3|27626.2|27623.8|27607.2|27604.8|885
1603815600000|2020-10-27 16:20:00|27624.2|27621.8|27634.2|27631.8|27648.7|27646.3|27623.2|27620.8|813
1603815900000|2020-10-27 16:25:00|27634.7|27632.3|27597.7|27595.3|27635.7|27633.3|27596.2|27593.8|894
1603816200000|2020-10-27 16:30:00|27598.7|27596.3|27561.7|27559.3|27599.2|27596.8|27553.7|27551.3|1581
1603816500000|2020-10-27 16:35:00|27560.2|27557.8|27565.2|27562.8|27568.7|27566.3|27544.7|27542.3|1230
1603816800000|2020-10-27 16:40:00|27565.7|27563.3|27540.7|27538.3|27577.7|27575.3|27531.7|27529.3|943
1603817100000|2020-10-27 16:45:00|27541.7|27539.3|27538.7|27536.3|27556.2|27553.8|27531.7|27529.3|795
1603817400000|2020-10-27 16:50:00|27539.2|27536.8|27541.2|27538.8|27544.7|27542.3|27527.7|27525.3|604
1603817700000|2020-10-27 16:55:00|27540.7|27538.3|27546.7|27544.3|27549.7|27547.3|27512.7|27510.3|1056
1603818000000|2020-10-27 17:00:00|27547.2|27544.8|27552.2|27549.8|27553.7|27551.3|27531.7|27529.3|680
1603818300000|2020-10-27 17:05:00|27552.7|27550.3|27540.7|27538.3|27562.7|27560.3|27531.7|27529.3|1099
1603818600000|2020-10-27 17:10:00|27541.2|27538.8|27535.7|27533.3|27550.7|27548.3|27521.2|27518.8|997
1603818900000|2020-10-27 17:15:00|27535.2|27532.8|27532.2|27529.8|27545.7|27543.3|27532.2|27529.8|421
1603819200000|2020-10-27 17:20:00|27532.7|27530.3|27576.2|27573.8|27577.2|27574.8|27521.2|27518.8|1254
1603819500000|2020-10-27 17:25:00|27574.7|27572.3|27607.2|27604.8|27611.7|27609.3|27561.7|27559.3|1574
1603819800000|2020-10-27 17:30:00|27606.7|27604.3|27637.7|27635.3|27655.2|27652.8|27602.7|27600.3|1660
1603820100000|2020-10-27 17:35:00|27638.2|27635.8|27624.7|27622.3|27642.7|27640.3|27622.2|27619.8|730
1603820400000|2020-10-27 17:40:00|27625.7|27623.3|27627.7|27625.3|27634.7|27632.3|27620.7|27618.3|544
1603820700000|2020-10-27 17:45:00|27627.2|27624.8|27637.7|27635.3|27641.2|27638.8|27618.2|27615.8|1153
1603821000000|2020-10-27 17:50:00|27637.2|27634.8|27626.2|27623.8|27648.2|27645.8|27611.2|27608.8|2916
1603821300000|2020-10-27 17:55:00|27626.7|27624.3|27615.2|27612.8|27628.2|27625.8|27612.2|27609.8|2559
1603821600000|2020-10-27 18:00:00|27613.2|27610.8|27605.2|27602.8|27626.7|27624.3|27602.7|27600.3|981
1603821900000|2020-10-27 18:05:00|27604.7|27602.3|27602.7|27600.3|27618.2|27615.8|27596.7|27594.3|799
1603822200000|2020-10-27 18:10:00|27603.2|27600.8|27607.2|27604.8|27613.7|27611.3|27581.2|27578.8|1157
1603822500000|2020-10-27 18:15:00|27607.7|27605.3|27544.7|27542.3|27608.2|27605.8|27540.7|27538.3|1609
1603822800000|2020-10-27 18:20:00|27543.7|27541.3|27557.2|27554.8|27562.2|27559.8|27535.2|27532.8|1333
1603823100000|2020-10-27 18:25:00|27557.7|27555.3|27557.2|27554.8|27573.7|27571.3|27551.2|27548.8|767
1603823400000|2020-10-27 18:30:00|27558.2|27555.8|27554.2|27551.8|27565.2|27562.8|27537.2|27534.8|1058
1603823700000|2020-10-27 18:35:00|27553.7|27551.3|27539.7|27537.3|27562.2|27559.8|27538.7|27536.3|834
1603824000000|2020-10-27 18:40:00|27540.2|27537.8|27524.7|27522.3|27554.2|27551.8|27520.2|27517.8|1368
1603824300000|2020-10-27 18:45:00|27524.2|27521.8|27529.7|27527.3|27546.7|27544.3|27486.2|27483.8|2368
1603824600000|2020-10-27 18:50:00|27530.2|27527.8|27527.2|27524.8|27536.2|27533.8|27514.2|27511.8|1073
1603824900000|2020-10-27 18:55:00|27526.7|27524.3|27509.2|27506.8|27527.2|27524.8|27501.2|27498.8|1203
1603825200000|2020-10-27 19:00:00|27508.7|27506.3|27507.2|27504.8|27524.2|27521.8|27498.2|27495.8|1063
1603825500000|2020-10-27 19:05:00|27507.7|27505.3|27472.2|27469.8|27517.7|27515.3|27459.7|27457.3|2020
1603825800000|2020-10-27 19:10:00|27472.7|27470.3|27496.2|27493.8|27505.2|27502.8|27472.7|27470.3|1259
1603826100000|2020-10-27 19:15:00|27496.7|27494.3|27501.2|27498.8|27502.7|27500.3|27479.2|27476.8|1191
1603826400000|2020-10-27 19:20:00|27504.2|27501.8|27538.2|27535.8|27543.2|27540.8|27495.2|27492.8|1257
1603826700000|2020-10-27 19:25:00|27538.7|27536.3|27536.7|27534.3|27546.2|27543.8|27526.2|27523.8|868
1603827000000|2020-10-27 19:30:00|27536.2|27533.8|27535.2|27532.8|27547.7|27545.3|27528.2|27525.8|781
1603827300000|2020-10-27 19:35:00|27535.7|27533.3|27542.7|27540.3|27543.2|27540.8|27529.2|27526.8|816
1603827600000|2020-10-27 19:40:00|27542.2|27539.8|27535.2|27532.8|27554.2|27551.8|27526.7|27524.3|1224
1603827900000|2020-10-27 19:45:00|27535.7|27533.3|27496.2|27493.8|27542.7|27540.3|27488.7|27486.3|1871
1603828200000|2020-10-27 19:50:00|27495.7|27493.3|27513.7|27511.3|27514.2|27511.8|27466.2|27463.8|2840
1603828500000|2020-10-27 19:55:00|27514.2|27511.8|27473.2|27470.8|27517.2|27514.8|27460.2|27457.8|4366
1603828800000|2020-10-27 20:00:00|27474.4|27469.6|27486.9|27482.1|27492.9|27488.1|27467.4|27462.6|2741
1603829100000|2020-10-27 20:05:00|27485.9|27481.1|27431.4|27426.6|27491.4|27486.6|27429.4|27424.6|1742
1603829400000|2020-10-27 20:10:00|27427.4|27422.6|27447.3|27437.5|27459.9|27455.1|27414.9|27410.1|2377
1603829700000|2020-10-27 20:15:00|27446.7|27436.9|27456|27446.2|27456.9|27447.1|27446.3|27436.5|1
1603830000000|2020-10-27 20:20:00|27454.9|27445.1|27457.9|27448.1|27458|27448.2|27453.7|27443.9|0
1603830300000|2020-10-27 20:25:00|27458|27448.2|27452.8|27443|27458|27448.2|27450.8|27441|0
1603830600000|2020-10-27 20:30:00|27447.9|27443.1|27435.9|27431.1|27447.9|27443.1|27426.9|27422.1|540
1603830900000|2020-10-27 20:35:00|27434.9|27430.1|27430.9|27426.1|27439.9|27435.1|27425.9|27421.1|194
1603831200000|2020-10-27 20:40:00|27429.9|27425.1|27392.9|27388.1|27429.9|27425.1|27389.9|27385.1|392
1603831500000|2020-10-27 20:45:00|27391.9|27387.1|27361.9|27357.1|27391.9|27387.1|27361.9|27357.1|306
1603831800000|2020-10-27 20:50:00|27360.9|27356.1|27360.9|27356.1|27365.9|27361.1|27352.9|27348.1|348
1603832100000|2020-10-27 20:55:00|27362.9|27358.1|27341.4|27331.6|27367.9|27363.1|27337.9|27330.6|402
1603832400000|2020-10-27 21:00:00|27341.7|27331.9|27355.9|27346.1|27357.7|27347.9|27337.9|27328.1|0
1603832700000|2020-10-27 21:05:00|27356.8|27347|27351.9|27342.1|27359.1|27349.3|27351.9|27342.1|0
1603833000000|2020-10-27 21:10:00|27351.8|27342|27338|27328.2|27352|27342.2|27330|27320.2|0
1603833300000|2020-10-27 21:15:00|27338.1|27328.3|27321.3|27311.5|27338.5|27328.7|27317.4|27307.6|0
1603833600000|2020-10-27 21:20:00|27321.2|27311.4|27321.6|27311.8|27326.9|27317.1|27318.7|27308.9|0
1603833900000|2020-10-27 21:25:00|27322.1|27312.3|27338.1|27328.3|27338.3|27328.5|27318.8|27309|0
1603834200000|2020-10-27 21:30:00|27340.1|27330.3|27344.2|27334.4|27347.7|27337.9|27339.8|27330|0
1603834500000|2020-10-27 21:35:00|27344.9|27335.1|27347.5|27337.7|27347.5|27337.7|27340.2|27330.4|0
1603834800000|2020-10-27 21:40:00|27346.3|27336.5|27363.1|27353.3|27363.2|27353.4|27342.6|27332.8|0
1603835100000|2020-10-27 21:45:00|27363.2|27353.4|27365.3|27355.5|27365.7|27355.9|27362.8|27353|0
1603835400000|2020-10-27 21:50:00|27365.4|27355.6|27393.2|27383.4|27398.6|27388.8|27362.6|27352.8|0
1603835700000|2020-10-27 21:55:00|27393.1|27383.3|27368.5|27358.7|27405.4|27395.6|27368.5|27358.7|0
1603836000000|2020-10-27 22:00:00|27356.9|27352.1|27343.4|27338.6|27358.4|27353.6|27325.9|27321.1|754
1603836300000|2020-10-27 22:05:00|27344.9|27340.1|27326.9|27322.1|27347.4|27342.6|27319.9|27315.1|433
1603836600000|2020-10-27 22:10:00|27327.4|27322.6|27296.4|27291.6|27330.9|27326.1|27293.4|27288.6|386
1603836900000|2020-10-27 22:15:00|27295.9|27291.1|27287.9|27283.1|27309.4|27304.6|27283.4|27278.6|228
1603837200000|2020-10-27 22:20:00|27287.4|27282.6|27287.9|27283.1|27299.9|27295.1|27284.9|27280.1|230
1603837500000|2020-10-27 22:25:00|27287.4|27282.6|27293.9|27289.1|27300.4|27295.6|27284.9|27280.1|194
1603837800000|2020-10-27 22:30:00|27293.4|27288.6|27300.9|27296.1|27305.4|27300.6|27293.4|27288.6|101
1603838100000|2020-10-27 22:35:00|27301.4|27296.6|27306.4|27301.6|27313.9|27309.1|27300.4|27295.6|133
1603838400000|2020-10-27 22:40:00|27305.9|27301.1|27303.9|27299.1|27313.9|27309.1|27301.9|27297.1|99
1603838700000|2020-10-27 22:45:00|27303.4|27298.6|27296.9|27292.1|27304.4|27299.6|27296.4|27291.6|78
1603839000000|2020-10-27 22:50:00|27299.9|27295.1|27293.4|27288.6|27299.9|27295.1|27289.9|27285.1|95
1603839300000|2020-10-27 22:55:00|27292.9|27288.1|27294.4|27289.6|27301.9|27297.1|27291.9|27287.1|94
1603839600000|2020-10-27 23:00:00|27295.9|27291.1|27312.9|27308.1|27314.9|27310.1|27294.9|27290.1|127
1603839900000|2020-10-27 23:05:00|27312.4|27307.6|27316.9|27312.1|27321.9|27317.1|27312.4|27307.6|154
1603840200000|2020-10-27 23:10:00|27317.4|27312.6|27315.4|27310.6|27321.4|27316.6|27313.4|27308.6|97
1603840500000|2020-10-27 23:15:00|27314.9|27310.1|27319.4|27314.6|27322.4|27317.6|27314.4|27309.6|69
1603840800000|2020-10-27 23:20:00|27318.4|27313.6|27326.9|27322.1|27330.9|27326.1|27317.4|27312.6|129
1603841100000|2020-10-27 23:25:00|27326.4|27321.6|27323.4|27318.6|27329.4|27324.6|27321.9|27317.1|61
1603841400000|2020-10-27 23:30:00|27322.9|27318.1|27326.4|27321.6|27330.4|27325.6|27320.4|27315.6|226
1603841700000|2020-10-27 23:35:00|27325.9|27321.1|27336.4|27331.6|27337.4|27332.6|27324.9|27320.1|151
1603842000000|2020-10-27 23:40:00|27336.9|27332.1|27332.9|27328.1|27337.4|27332.6|27330.9|27326.1|75
1603842300000|2020-10-27 23:45:00|27332.4|27327.6|27334.4|27329.6|27334.4|27329.6|27325.4|27320.6|124
1603842600000|2020-10-27 23:50:00|27334.9|27330.1|27336.9|27332.1|27337.4|27332.6|27329.9|27325.1|136
1603842900000|2020-10-27 23:55:00|27336.4|27331.6|27342.9|27338.1|27353.4|27348.6|27334.9|27330.1|139
1603843200000|2020-10-28 00:00:00|27344.9|27340.1|27353.4|27348.6|27358.9|27354.1|27336.9|27332.1|612
1603843500000|2020-10-28 00:05:00|27352.9|27348.1|27333.4|27328.6|27356.4|27351.6|27320.4|27315.6|341
1603843800000|2020-10-28 00:10:00|27333.9|27329.1|27347.9|27343.1|27351.4|27346.6|27333.9|27329.1|158
1603844100000|2020-10-28 00:15:00|27347.4|27342.6|27350.9|27346.1|27358.9|27354.1|27346.4|27341.6|139
1603844400000|2020-10-28 00:20:00|27350.4|27345.6|27357.4|27352.6|27358.9|27354.1|27341.4|27336.6|101
1603844700000|2020-10-28 00:25:00|27357.9|27353.1|27353.9|27349.1|27357.9|27353.1|27349.9|27345.1|92
1603845000000|2020-10-28 00:30:00|27353.4|27348.6|27343.9|27339.1|27355.9|27351.1|27342.9|27338.1|88
1603845300000|2020-10-28 00:35:00|27343.4|27338.6|27331.4|27326.6|27343.9|27339.1|27324.9|27320.1|132
1603845600000|2020-10-28 00:40:00|27331.9|27327.1|27329.9|27325.1|27333.9|27329.1|27325.9|27321.1|54
1603845900000|2020-10-28 00:45:00|27329.4|27324.6|27338.9|27334.1|27338.9|27334.1|27318.9|27314.1|162
1603846200000|2020-10-28 00:50:00|27338.4|27333.6|27329.9|27325.1|27341.9|27337.1|27323.4|27318.6|106
1603846500000|2020-10-28 00:55:00|27329.4|27324.6|27316.4|27311.6|27331.9|27327.1|27309.4|27304.6|253
1603846800000|2020-10-28 01:00:00|27320.9|27316.1|27326.9|27322.1|27330.4|27325.6|27315.4|27310.6|129
1603847100000|2020-10-28 01:05:00|27326.4|27321.6|27327.9|27323.1|27329.4|27324.6|27321.4|27316.6|58
1603847400000|2020-10-28 01:10:00|27327.4|27322.6|27336.4|27331.6|27338.9|27334.1|27323.9|27319.1|61
1603847700000|2020-10-28 01:15:00|27336.9|27332.1|27337.9|27333.1|27343.9|27339.1|27330.9|27326.1|112
1603848000000|2020-10-28 01:20:00|27338.4|27333.6|27333.9|27329.1|27341.9|27337.1|27330.9|27326.1|83
1603848300000|2020-10-28 01:25:00|27334.4|27329.6|27338.9|27334.1|27342.4|27337.6|27327.9|27323.1|54
1603848600000|2020-10-28 01:30:00|27338.4|27333.6|27342.4|27337.6|27351.9|27347.1|27330.9|27326.1|132
1603848900000|2020-10-28 01:35:00|27342.9|27338.1|27330.4|27325.6|27353.4|27348.6|27329.9|27325.1|132
1603849200000|2020-10-28 01:40:00|27330.9|27326.1|27335.9|27331.1|27344.9|27340.1|27329.4|27324.6|123
1603849500000|2020-10-28 01:45:00|27335.4|27330.6|27321.4|27316.6|27340.4|27335.6|27317.9|27313.1|78
1603849800000|2020-10-28 01:50:00|27320.9|27316.1|27319.4|27314.6|27327.9|27323.1|27313.9|27309.1|149
1603850100000|2020-10-28 01:55:00|27318.9|27314.1|27320.9|27316.1|27325.4|27320.6|27316.4|27311.6|76
1603850400000|2020-10-28 02:00:00|27319.9|27315.1|27314.9|27310.1|27323.4|27318.6|27311.9|27307.1|134
1603850700000|2020-10-28 02:05:00|27314.4|27309.6|27299.9|27295.1|27317.4|27312.6|27299.9|27295.1|184
1603851000000|2020-10-28 02:10:00|27299.4|27294.6|27302.9|27298.1|27303.9|27299.1|27286.4|27281.6|259
1603851300000|2020-10-28 02:15:00|27303.4|27298.6|27300.9|27296.1|27305.9|27301.1|27295.9|27291.1|136
1603851600000|2020-10-28 02:20:00|27300.4|27295.6|27306.9|27302.1|27309.4|27304.6|27298.4|27293.6|126
1603851900000|2020-10-28 02:25:00|27306.4|27301.6|27305.9|27301.1|27309.4|27304.6|27299.9|27295.1|103
1603852200000|2020-10-28 02:30:00|27305.4|27300.6|27305.9|27301.1|27312.4|27307.6|27301.4|27296.6|115
1603852500000|2020-10-28 02:35:00|27305.4|27300.6|27320.9|27316.1|27322.9|27318.1|27303.9|27299.1|107
1603852800000|2020-10-28 02:40:00|27320.4|27315.6|27316.9|27312.1|27325.9|27321.1|27315.9|27311.1|88
1603853100000|2020-10-28 02:45:00|27317.4|27312.6|27320.9|27316.1|27321.9|27317.1|27314.9|27310.1|68
1603853400000|2020-10-28 02:50:00|27321.4|27316.6|27324.4|27319.6|27324.9|27320.1|27314.9|27310.1|44
1603853700000|2020-10-28 02:55:00|27323.9|27319.1|27326.9|27322.1|27332.9|27328.1|27323.4|27318.6|124
1603854000000|2020-10-28 03:00:00|27326.4|27321.6|27323.9|27319.1|27330.9|27326.1|27321.4|27316.6|94
1603854300000|2020-10-28 03:05:00|27323.4|27318.6|27328.4|27323.6|27330.9|27326.1|27321.4|27316.6|52
1603854600000|2020-10-28 03:10:00|27328.9|27324.1|27323.9|27319.1|27331.9|27327.1|27318.9|27314.1|97
1603854900000|2020-10-28 03:15:00|27323.4|27318.6|27329.9|27325.1|27331.9|27327.1|27323.4|27318.6|102
1603855200000|2020-10-28 03:20:00|27329.4|27324.6|27321.9|27317.1|27329.4|27324.6|27318.9|27314.1|53
1603855500000|2020-10-28 03:25:00|27321.4|27316.6|27320.9|27316.1|27323.9|27319.1|27317.9|27313.1|55
1603855800000|2020-10-28 03:30:00|27320.4|27315.6|27313.9|27309.1|27320.9|27316.1|27311.9|27307.1|95
1603856100000|2020-10-28 03:35:00|27314.4|27309.6|27311.9|27307.1|27315.4|27310.6|27306.9|27302.1|73
1603856400000|2020-10-28 03:40:00|27310.9|27306.1|27312.4|27307.6|27312.4|27307.6|27306.9|27302.1|39
1603856700000|2020-10-28 03:45:00|27311.9|27307.1|27312.9|27308.1|27315.4|27310.6|27308.9|27304.1|62
1603857000000|2020-10-28 03:50:00|27312.4|27307.6|27313.9|27309.1|27314.9|27310.1|27310.9|27306.1|48
1603857300000|2020-10-28 03:55:00|27314.4|27309.6|27313.9|27309.1|27317.9|27313.1|27313.4|27308.6|57
1603857600000|2020-10-28 04:00:00|27313.4|27308.6|27315.9|27311.1|27320.9|27316.1|27313.4|27308.6|80
1603857900000|2020-10-28 04:05:00|27315.4|27310.6|27308.4|27303.6|27315.9|27311.1|27307.9|27303.1|50
1603858200000|2020-10-28 04:10:00|27308.9|27304.1|27297.9|27293.1|27309.9|27305.1|27294.9|27290.1|153
1603858500000|2020-10-28 04:15:00|27298.4|27293.6|27283.9|27279.1|27298.9|27294.1|27280.9|27276.1|181
1603858800000|2020-10-28 04:20:00|27283.4|27278.6|27295.9|27291.1|27297.4|27292.6|27282.9|27278.1|114
1603859100000|2020-10-28 04:25:00|27295.4|27290.6|27294.9|27290.1|27296.9|27292.1|27286.4|27281.6|80
1603859400000|2020-10-28 04:30:00|27294.4|27289.6|27297.9|27293.1|27298.4|27293.6|27292.4|27287.6|69
1603859700000|2020-10-28 04:35:00|27298.4|27293.6|27304.9|27300.1|27304.9|27300.1|27296.9|27292.1|77
1603860000000|2020-10-28 04:40:00|27303.9|27299.1|27305.9|27301.1|27309.9|27305.1|27303.4|27298.6|66
1603860300000|2020-10-28 04:45:00|27306.4|27301.6|27306.9|27302.1|27308.9|27304.1|27304.4|27299.6|44
1603860600000|2020-10-28 04:50:00|27305.9|27301.1|27302.9|27298.1|27306.9|27302.1|27298.4|27293.6|80
1603860900000|2020-10-28 04:55:00|27303.4|27298.6|27313.9|27309.1|27313.9|27309.1|27302.4|27297.6|115
1603861200000|2020-10-28 05:00:00|27314.4|27309.6|27307.9|27303.1|27316.4|27311.6|27305.9|27301.1|128
1603861500000|2020-10-28 05:05:00|27308.4|27303.6|27296.9|27292.1|27309.9|27305.1|27294.9|27290.1|138
1603861800000|2020-10-28 05:10:00|27297.4|27292.6|27302.9|27298.1|27303.9|27299.1|27295.9|27291.1|62
1603862100000|2020-10-28 05:15:00|27302.4|27297.6|27302.9|27298.1|27308.9|27304.1|27301.9|27297.1|161
1603862400000|2020-10-28 05:20:00|27303.4|27298.6|27316.9|27312.1|27318.4|27313.6|27303.4|27298.6|149
1603862700000|2020-10-28 05:25:00|27317.4|27312.6|27317.9|27313.1|27320.9|27316.1|27312.9|27308.1|97
1603863000000|2020-10-28 05:30:00|27318.4|27313.6|27319.9|27315.1|27323.4|27318.6|27315.9|27311.1|107
1603863300000|2020-10-28 05:35:00|27320.4|27315.6|27322.4|27317.6|27323.9|27319.1|27318.4|27313.6|95
1603863600000|2020-10-28 05:40:00|27322.9|27318.1|27336.9|27332.1|27337.4|27332.6|27319.9|27315.1|302
1603863900000|2020-10-28 05:45:00|27337.9|27333.1|27344.4|27339.6|27349.9|27345.1|27337.9|27333.1|267
1603864200000|2020-10-28 05:50:00|27343.9|27339.1|27340.9|27336.1|27352.9|27348.1|27339.9|27335.1|254
1603864500000|2020-10-28 05:55:00|27340.4|27335.6|27340.4|27335.6|27348.9|27344.1|27338.9|27334.1|174
1603864800000|2020-10-28 06:00:00|27339.8|27336.2|27345.3|27341.7|27345.8|27342.2|27335.3|27331.7|284
1603865100000|2020-10-28 06:05:00|27344.8|27341.2|27341.3|27337.7|27349.3|27345.7|27335.8|27332.2|225
1603865400000|2020-10-28 06:10:00|27340.8|27337.2|27327.3|27323.7|27343.3|27339.7|27323.8|27320.2|205
1603865700000|2020-10-28 06:15:00|27326.8|27323.2|27331.3|27327.7|27333.8|27330.2|27325.3|27321.7|79
1603866000000|2020-10-28 06:20:00|27331.8|27328.2|27322.3|27318.7|27333.3|27329.7|27319.8|27316.2|98
1603866300000|2020-10-28 06:25:00|27321.8|27318.2|27326.3|27322.7|27326.3|27322.7|27319.8|27316.2|66
1603866600000|2020-10-28 06:30:00|27325.8|27322.2|27318.3|27314.7|27328.3|27324.7|27316.3|27312.7|77
1603866900000|2020-10-28 06:35:00|27318.8|27315.2|27326.3|27322.7|27328.3|27324.7|27313.3|27309.7|94
1603867200000|2020-10-28 06:40:00|27325.8|27322.2|27329.3|27325.7|27334.3|27330.7|27319.8|27316.2|116
1603867500000|2020-10-28 06:45:00|27328.8|27325.2|27330.3|27326.7|27333.8|27330.2|27325.8|27322.2|47
1603867800000|2020-10-28 06:50:00|27329.8|27326.2|27273.3|27269.7|27332.3|27328.7|27272.3|27268.7|591
1603868100000|2020-10-28 06:55:00|27272.8|27269.2|27286.3|27282.7|27289.3|27285.7|27269.8|27266.2|490
1603868400000|2020-10-28 07:00:00|27283.8|27280.2|27288.3|27284.7|27302.3|27298.7|27279.8|27276.2|529
1603868700000|2020-10-28 07:05:00|27287.8|27284.2|27252.3|27248.7|27292.3|27288.7|27248.8|27245.2|631
1603869000000|2020-10-28 07:10:00|27251.8|27248.2|27232.3|27228.7|27252.8|27249.2|27214.3|27210.7|1369
1603869300000|2020-10-28 07:15:00|27232.8|27229.2|27203.3|27199.7|27232.8|27229.2|27189.3|27185.7|1007
1603869600000|2020-10-28 07:20:00|27203.8|27200.2|27107.8|27104.2|27203.8|27200.2|27100.3|27096.7|2307
1603869900000|2020-10-28 07:25:00|27105.3|27101.7|27140.3|27136.7|27152.8|27149.2|27105.3|27101.7|876
1603870200000|2020-10-28 07:30:00|27140.8|27137.2|27146.8|27143.2|27148.3|27144.7|27116.8|27113.2|755
1603870500000|2020-10-28 07:35:00|27147.3|27143.7|27112.8|27109.2|27148.8|27145.2|27112.8|27109.2|587
1603870800000|2020-10-28 07:40:00|27112.3|27108.7|27145.3|27141.7|27156.3|27152.7|27112.3|27108.7|615
1603871100000|2020-10-28 07:45:00|27145.8|27142.2|27189.3|27185.7|27194.3|27190.7|27144.8|27141.2|571
1603871400000|2020-10-28 07:50:00|27188.8|27185.2|27186.3|27182.7|27193.3|27189.7|27178.8|27175.2|362
1603871700000|2020-10-28 07:55:00|27185.8|27182.2|27181.3|27177.7|27194.3|27190.7|27171.3|27167.7|444
1603872000000|2020-10-28 08:00:00|27182.3|27178.7|27197.3|27193.7|27229.3|27225.7|27182.3|27178.7|1026
1603872300000|2020-10-28 08:05:00|27196.8|27193.2|27151.3|27147.7|27202.3|27198.7|27142.3|27138.7|1074
1603872600000|2020-10-28 08:10:00|27151.8|27148.2|27064.3|27060.7|27153.8|27150.2|27060.8|27057.2|2202
1603872900000|2020-10-28 08:15:00|27063.8|27060.2|27031.8|27028.2|27063.8|27060.2|27010.3|27006.7|2155
1603873200000|2020-10-28 08:20:00|27032.8|27029.2|27020.3|27016.7|27052.8|27049.2|27008.3|27004.7|1376
1603873500000|2020-10-28 08:25:00|27017.8|27014.2|27029.3|27025.7|27033.3|27029.7|26997.8|26994.2|1078
1603873800000|2020-10-28 08:30:00|27028.8|27025.2|27003.3|26999.7|27028.8|27025.2|26987.3|26983.7|1147
1603874100000|2020-10-28 08:35:00|27002.3|26998.7|26967.3|26963.7|27011.8|27008.2|26965.3|26961.7|1377
1603874400000|2020-10-28 08:40:00|26966.8|26963.2|27005.8|27002.2|27008.8|27005.2|26966.8|26963.2|905
1603874700000|2020-10-28 08:45:00|27006.8|27003.2|27021.3|27017.7|27021.8|27018.2|26990.3|26986.7|822
1603875000000|2020-10-28 08:50:00|27020.8|27017.2|27027.3|27023.7|27041.3|27037.7|27014.3|27010.7|1001
1603875300000|2020-10-28 08:55:00|27027.8|27024.2|27039.3|27035.7|27049.3|27045.7|27017.3|27013.7|776
1603875600000|2020-10-28 09:00:00|27039.8|27036.2|27033.8|27030.2|27052.3|27048.7|27024.8|27021.2|831
1603875900000|2020-10-28 09:05:00|27034.3|27030.7|27059.3|27055.7|27061.3|27057.7|27029.8|27026.2|627
1603876200000|2020-10-28 09:10:00|27059.8|27056.2|27068.3|27064.7|27075.3|27071.7|27045.3|27041.7|765
1603876500000|2020-10-28 09:15:00|27068.8|27065.2|27048.8|27045.2|27075.8|27072.2|27048.3|27044.7|732
1603876800000|2020-10-28 09:20:00|27048.3|27044.7|27048.3|27044.7|27055.3|27051.7|27035.8|27032.2|504
1603877100000|2020-10-28 09:25:00|27047.8|27044.2|27038.3|27034.7|27064.8|27061.2|27035.8|27032.2|419
1603877400000|2020-10-28 09:30:00|27040.8|27037.2|27040.3|27036.7|27044.8|27041.2|27025.8|27022.2|642
1603877700000|2020-10-28 09:35:00|27039.8|27036.2|27020.8|27017.2|27043.3|27039.7|27015.8|27012.2|661
1603878000000|2020-10-28 09:40:00|27020.3|27016.7|27022.3|27018.7|27024.8|27021.2|26995.3|26991.7|555
1603878300000|2020-10-28 09:45:00|27022.8|27019.2|27011.8|27008.2|27028.3|27024.7|27003.8|27000.2|377
1603878600000|2020-10-28 09:50:00|27011.3|27007.7|27015.8|27012.2|27024.3|27020.7|26999.8|26996.2|600
1603878900000|2020-10-28 09:55:00|27015.3|27011.7|27027.3|27023.7|27036.3|27032.7|27008.3|27004.7|422
1603879200000|2020-10-28 10:00:00|27027.8|27024.2|27047.3|27043.7|27051.8|27048.2|27025.8|27022.2|574
1603879500000|2020-10-28 10:05:00|27046.8|27043.2|27048.3|27044.7|27061.3|27057.7|27040.8|27037.2|521
1603879800000|2020-10-28 10:10:00|27047.8|27044.2|27048.3|27044.7|27051.8|27048.2|27035.3|27031.7|285
1603880100000|2020-10-28 10:15:00|27048.8|27045.2|27054.3|27050.7|27062.3|27058.7|27037.3|27033.7|286
1603880400000|2020-10-28 10:20:00|27054.8|27051.2|27049.3|27045.7|27068.3|27064.7|27047.8|27044.2|543
1603880700000|2020-10-28 10:25:00|27048.8|27045.2|27022.3|27018.7|27049.3|27045.7|27017.8|27014.2|533
1603881000000|2020-10-28 10:30:00|27021.8|27018.2|27032.3|27028.7|27047.3|27043.7|27019.3|27015.7|287
1603881300000|2020-10-28 10:35:00|27032.8|27029.2|27048.3|27044.7|27052.3|27048.7|27025.8|27022.2|262
1603881600000|2020-10-28 10:40:00|27047.8|27044.2|27043.3|27039.7|27051.3|27047.7|27027.8|27024.2|219
1603881900000|2020-10-28 10:45:00|27043.8|27040.2|27023.3|27019.7|27046.3|27042.7|27023.3|27019.7|250
1603882200000|2020-10-28 10:50:00|27022.3|27018.7|27023.8|27020.2|27027.3|27023.7|26999.3|26995.7|665
1603882500000|2020-10-28 10:55:00|27023.3|27019.7|27004.3|27000.7|27028.8|27025.2|26994.8|26991.2|530
1603882800000|2020-10-28 11:00:00|27005.3|27001.7|27010.3|27006.7|27023.3|27019.7|26994.8|26991.2|500
1603883100000|2020-10-28 11:05:00|27010.8|27007.2|26958.3|26954.7|27010.8|27007.2|26949.8|26946.2|1321
1603883400000|2020-10-28 11:10:00|26957.8|26954.2|26973.8|26970.2|26977.3|26973.7|26932.8|26929.2|979
1603883700000|2020-10-28 11:15:00|26973.3|26969.7|26985.3|26981.7|26989.8|26986.2|26968.8|26965.2|665
1603884000000|2020-10-28 11:20:00|26985.8|26982.2|26974.8|26971.2|26991.8|26988.2|26971.3|26967.7|356
1603884300000|2020-10-28 11:25:00|26974.3|26970.7|26978.3|26974.7|26983.3|26979.7|26968.8|26965.2|323
1603884600000|2020-10-28 11:30:00|26978.8|26975.2|26995.3|26991.7|27008.3|27004.7|26975.8|26972.2|1247
1603884900000|2020-10-28 11:35:00|26994.8|26991.2|26979.3|26975.7|26994.8|26991.2|26976.3|26972.7|393
1603885200000|2020-10-28 11:40:00|26978.8|26975.2|27011.8|27008.2|27011.8|27008.2|26975.8|26972.2|374
1603885500000|2020-10-28 11:45:00|27013.3|27009.7|27025.3|27021.7|27030.3|27026.7|27010.8|27007.2|547
1603885800000|2020-10-28 11:50:00|27024.8|27021.2|27025.3|27021.7|27028.3|27024.7|27015.3|27011.7|362
1603886100000|2020-10-28 11:55:00|27025.8|27022.2|27004.3|27000.7|27033.8|27030.2|26999.8|26996.2|587
1603886400000|2020-10-28 12:00:00|27005.3|27001.7|26991.3|26987.7|27005.3|27001.7|26965.3|26961.7|1040
1603886700000|2020-10-28 12:05:00|26991.8|26988.2|27000.3|26996.7|27001.3|26997.7|26972.3|26968.7|444
1603887000000|2020-10-28 12:10:00|26999.8|26996.2|26984.3|26980.7|27003.3|26999.7|26983.8|26980.2|518
1603887300000|2020-10-28 12:15:00|26983.8|26980.2|26989.3|26985.7|26996.3|26992.7|26962.3|26958.7|650
1603887600000|2020-10-28 12:20:00|26988.8|26985.2|26974.8|26971.2|26993.3|26989.7|26967.3|26963.7|417
1603887900000|2020-10-28 12:25:00|26974.3|26970.7|26978.8|26975.2|26982.3|26978.7|26969.8|26966.2|225
1603888200000|2020-10-28 12:30:00|26979.3|26975.7|26956.3|26952.7|26982.3|26978.7|26950.8|26947.2|748
1603888500000|2020-10-28 12:35:00|26955.8|26952.2|26927.3|26923.7|26956.8|26953.2|26909.3|26905.7|1062
1603888800000|2020-10-28 12:40:00|26927.8|26924.2|26885.8|26882.2|26927.8|26924.2|26882.8|26879.2|1059
1603889100000|2020-10-28 12:45:00|26884.8|26881.2|26831.3|26827.7|26891.8|26888.2|26823.3|26819.7|2033
1603889400000|2020-10-28 12:50:00|26830.8|26827.2|26854.3|26850.7|26861.3|26857.7|26826.3|26822.7|1433
1603889700000|2020-10-28 12:55:00|26854.8|26851.2|26849.3|26845.7|26860.3|26856.7|26815.3|26811.7|1163
1603890000000|2020-10-28 13:00:00|26847.3|26843.7|26858.3|26854.7|26883.3|26879.7|26834.3|26830.7|1031
1603890300000|2020-10-28 13:05:00|26860.3|26856.7|26863.3|26859.7|26877.8|26874.2|26856.3|26852.7|681
1603890600000|2020-10-28 13:10:00|26863.8|26860.2|26858.3|26854.7|26868.3|26864.7|26852.3|26848.7|535
1603890900000|2020-10-28 13:15:00|26858.8|26855.2|26837.3|26833.7|26861.3|26857.7|26832.3|26828.7|665
1603891200000|2020-10-28 13:20:00|26836.8|26833.2|26857.3|26853.7|26858.3|26854.7|26820.3|26816.7|882
1603891500000|2020-10-28 13:25:00|26856.8|26853.2|26889.3|26885.7|26900.3|26896.7|26850.3|26846.7|1322
1603891800000|2020-10-28 13:30:00|26888.8|26885.2|26947.7|26945.3|26958.7|26956.3|26871.7|26869.3|6816
1603892100000|2020-10-28 13:35:00|26952.7|26950.3|26970.7|26968.3|26988.7|26986.3|26941.2|26938.8|4703
1603892400000|2020-10-28 13:40:00|26971.7|26969.3|27043.2|27040.8|27049.7|27047.3|26960.7|26958.3|4122
1603892700000|2020-10-28 13:45:00|27044.2|27041.8|26977.7|26975.3|27071.7|27069.3|26975.7|26973.3|4655
1603893000000|2020-10-28 13:50:00|26977.2|26974.8|26899.7|26897.3|26980.2|26977.8|26899.7|26897.3|3642
1603893300000|2020-10-28 13:55:00|26897.7|26895.3|26899.7|26897.3|26913.7|26911.3|26867.2|26864.8|3899
1603893600000|2020-10-28 14:00:00|26897.7|26895.3|26820.7|26818.3|26918.2|26915.8|26820.7|26818.3|3792
1603893900000|2020-10-28 14:05:00|26821.2|26818.8|26854.7|26852.3|26872.7|26870.3|26817.2|26814.8|2527
1603894200000|2020-10-28 14:10:00|26854.2|26851.8|26854.7|26852.3|26868.2|26865.8|26833.7|26831.3|2693
1603894500000|2020-10-28 14:15:00|26854.2|26851.8|26758.7|26756.3|26869.2|26866.8|26752.2|26749.8|5197
1603894800000|2020-10-28 14:20:00|26756.7|26754.3|26722.7|26720.3|26782.2|26779.8|26718.7|26716.3|4212
1603895100000|2020-10-28 14:25:00|26723.2|26720.8|26710.7|26708.3|26746.7|26744.3|26667.7|26665.3|4223
1603895400000|2020-10-28 14:30:00|26711.2|26708.8|26740.7|26738.3|26755.7|26753.3|26673.2|26670.8|4025
1603895700000|2020-10-28 14:35:00|26738.7|26736.3|26712.7|26710.3|26758.2|26755.8|26699.7|26697.3|3182
1603896000000|2020-10-28 14:40:00|26712.2|26709.8|26702.7|26700.3|26724.7|26722.3|26691.7|26689.3|2778
1603896300000|2020-10-28 14:45:00|26703.2|26700.8|26639.7|26637.3|26710.2|26707.8|26639.2|26636.8|3369
1603896600000|2020-10-28 14:50:00|26639.2|26636.8|26630.7|26628.3|26649.2|26646.8|26577.7|26575.3|6720
1603896900000|2020-10-28 14:55:00|26630.2|26627.8|26664.2|26661.8|26678.2|26675.8|26608.2|26605.8|4180
1603897200000|2020-10-28 15:00:00|26659.2|26656.8|26607.7|26605.3|26668.2|26665.8|26595.2|26592.8|4007
1603897500000|2020-10-28 15:05:00|26608.2|26605.8|26684.2|26681.8|26719.2|26716.8|26608.2|26605.8|4728
1603897800000|2020-10-28 15:10:00|26683.7|26681.3|26696.9|26694.5|26704.4|26702|26665.2|26662.8|3577
1603898100000|2020-10-28 15:15:00|26698.9|26696.5|26664.9|26662.5|26698.9|26696.5|26633.9|26631.5|3726
1603898400000|2020-10-28 15:20:00|26664.4|26662|26646.6|26644.2|26695.4|26693|26632.9|26630.5|2726
1603898700000|2020-10-28 15:25:00|26646.1|26643.7|26633.6|26631.2|26651.1|26648.7|26604.1|26601.7|3189
1603899000000|2020-10-28 15:30:00|26633.1|26630.7|26605.6|26603.2|26633.1|26630.7|26578.1|26575.7|3137
1603899300000|2020-10-28 15:35:00|26606.1|26603.7|26646.1|26643.7|26657.1|26654.7|26606.1|26603.7|3133
1603899600000|2020-10-28 15:40:00|26645.1|26642.7|26695.6|26693.2|26712.1|26709.7|26624.6|26622.2|3855
1603899900000|2020-10-28 15:45:00|26694.1|26691.7|26725.1|26722.7|26743.1|26740.7|26690.1|26687.7|2959
1603900200000|2020-10-28 15:50:00|26724.6|26722.2|26767.6|26765.2|26779.6|26777.2|26705.6|26703.2|3866
1603900500000|2020-10-28 15:55:00|26767.1|26764.7|26767.6|26765.2|26798.6|26796.2|26736.6|26734.2|4239
1603900800000|2020-10-28 16:00:00|26765.6|26763.2|26782.1|26779.7|26791.1|26788.7|26756.1|26753.7|3282
1603901100000|2020-10-28 16:05:00|26781.1|26778.7|26787.1|26784.7|26827.1|26824.7|26766.1|26763.7|3787
1603901400000|2020-10-28 16:10:00|26786.6|26784.2|26790.1|26787.7|26817.6|26815.2|26773.1|26770.7|2150
1603901700000|2020-10-28 16:15:00|26789.1|26786.7|26783.6|26781.2|26809.1|26806.7|26771.6|26769.2|1757
1603902000000|2020-10-28 16:20:00|26784.1|26781.7|26772.1|26769.7|26795.1|26792.7|26757.1|26754.7|1915
1603902300000|2020-10-28 16:25:00|26773.1|26770.7|26726.1|26723.7|26789.1|26786.7|26719.6|26717.2|3028
1603902600000|2020-10-28 16:30:00|26727.1|26724.7|26740.6|26738.2|26745.1|26742.7|26717.6|26715.2|3400
1603902900000|2020-10-28 16:35:00|26742.1|26739.7|26679.6|26677.2|26756.1|26753.7|26673.1|26670.7|2848
1603903200000|2020-10-28 16:40:00|26679.1|26676.7|26670.6|26668.2|26679.1|26676.7|26647.6|26645.2|2139
1603903500000|2020-10-28 16:45:00|26670.1|26667.7|26625.1|26622.7|26671.1|26668.7|26621.1|26618.7|3265
1603903800000|2020-10-28 16:50:00|26624.6|26622.2|26658.6|26656.2|26672.1|26669.7|26605.1|26602.7|2397
1603904100000|2020-10-28 16:55:00|26659.1|26656.7|26658.6|26656.2|26689.1|26686.7|26639.1|26636.7|2297
1603904400000|2020-10-28 17:00:00|26653.1|26650.7|26624.1|26621.7|26660.6|26658.2|26609.1|26606.7|3020
1603904700000|2020-10-28 17:05:00|26623.6|26621.2|26599.1|26596.7|26633.1|26630.7|26590.6|26588.2|2709
1603905000000|2020-10-28 17:10:00|26598.6|26596.2|26578.1|26575.7|26609.1|26606.7|26566.6|26564.2|3214
1603905300000|2020-10-28 17:15:00|26577.6|26575.2|26607.6|26605.2|26613.1|26610.7|26551.1|26548.7|2641
1603905600000|2020-10-28 17:20:00|26607.1|26604.7|26591.1|26588.7|26608.1|26605.7|26570.1|26567.7|2395
1603905900000|2020-10-28 17:25:00|26590.6|26588.2|26660.6|26658.2|26662.6|26660.2|26587.1|26584.7|2410
1603906200000|2020-10-28 17:30:00|26660.1|26657.7|26665.1|26662.7|26667.1|26664.7|26619.1|26616.7|1918
1603906500000|2020-10-28 17:35:00|26665.6|26663.2|26675.1|26672.7|26709.1|26706.7|26661.6|26659.2|2491
1603906800000|2020-10-28 17:40:00|26676.1|26673.7|26645.1|26642.7|26682.6|26680.2|26632.1|26629.7|1496
1603907100000|2020-10-28 17:45:00|26645.6|26643.2|26658.1|26655.7|26681.1|26678.7|26635.6|26633.2|1885
1603907400000|2020-10-28 17:50:00|26657.6|26655.2|26663.6|26661.2|26669.1|26666.7|26639.6|26637.2|1843
1603907700000|2020-10-28 17:55:00|26664.6|26662.2|26671.1|26668.7|26682.6|26680.2|26642.6|26640.2|1691
1603908000000|2020-10-28 18:00:00|26670.6|26668.2|26636.6|26634.2|26670.6|26668.2|26609.1|26606.7|2769
1603908300000|2020-10-28 18:05:00|26636.1|26633.7|26625.1|26622.7|26655.1|26652.7|26617.6|26615.2|1588
1603908600000|2020-10-28 18:10:00|26625.6|26623.2|26588.1|26585.7|26628.6|26626.2|26578.1|26575.7|1902
1603908900000|2020-10-28 18:15:00|26587.1|26584.7|26585.1|26582.7|26603.1|26600.7|26561.1|26558.7|1852
1603909200000|2020-10-28 18:20:00|26583.1|26580.7|26663.1|26660.7|26663.1|26660.7|26579.1|26576.7|2191
1603909500000|2020-10-28 18:25:00|26663.6|26661.2|26693.6|26691.2|26709.1|26706.7|26653.1|26650.7|3014
1603909800000|2020-10-28 18:30:00|26691.1|26688.7|26679.1|26676.7|26712.6|26710.2|26661.1|26658.7|2420
1603910100000|2020-10-28 18:35:00|26678.6|26676.2|26628.1|26625.7|26681.1|26678.7|26614.1|26611.7|2670
1603910400000|2020-10-28 18:40:00|26627.6|26625.2|26652.1|26649.7|26668.1|26665.7|26619.1|26616.7|1978
1603910700000|2020-10-28 18:45:00|26651.6|26649.2|26666.6|26664.2|26685.1|26682.7|26635.6|26633.2|2038
1603911000000|2020-10-28 18:50:00|26666.1|26663.7|26602.6|26600.2|26686.1|26683.7|26601.6|26599.2|2720
1603911300000|2020-10-28 18:55:00|26602.1|26599.7|26690.6|26688.2|26714.1|26711.7|26601.1|26598.7|3714
1603911600000|2020-10-28 19:00:00|26690.1|26687.7|26645.6|26643.2|26697.6|26695.2|26636.1|26633.7|3131
1603911900000|2020-10-28 19:05:00|26645.1|26642.7|26653.6|26651.2|26685.6|26683.2|26633.6|26631.2|2508
1603912200000|2020-10-28 19:10:00|26653.1|26650.7|26658.6|26656.2|26681.6|26679.2|26616.1|26613.7|2331
1603912500000|2020-10-28 19:15:00|26657.6|26655.2|26636.1|26633.7|26657.6|26655.2|26626.1|26623.7|1950
1603912800000|2020-10-28 19:20:00|26636.6|26634.2|26716.6|26714.2|26727.6|26725.2|26620.1|26617.7|2533
1603913100000|2020-10-28 19:25:00|26715.6|26713.2|26695.6|26693.2|26726.6|26724.2|26693.6|26691.2|1762
1603913400000|2020-10-28 19:30:00|26694.6|26692.2|26755.6|26753.2|26768.1|26765.7|26693.6|26691.2|3642
1603913700000|2020-10-28 19:35:00|26755.1|26752.7|26662.6|26660.2|26765.6|26763.2|26659.6|26657.2|3498
1603914000000|2020-10-28 19:40:00|26663.6|26661.2|26663.6|26661.2|26708.1|26705.7|26658.6|26656.2|2422
1603914300000|2020-10-28 19:45:00|26663.1|26660.7|26642.6|26640.2|26677.1|26674.7|26617.1|26614.7|3110
1603914600000|2020-10-28 19:50:00|26638.6|26636.2|26573.1|26570.7|26641.1|26638.7|26569.6|26567.2|5033
1603914900000|2020-10-28 19:55:00|26573.6|26571.2|26543.1|26540.7|26578.6|26576.2|26500.1|26497.7|10020
1603915200000|2020-10-28 20:00:00|26544.3|26539.5|26542.8|26538|26564.3|26559.5|26531.8|26527|5379
1603915500000|2020-10-28 20:05:00|26541.8|26537|26562.8|26558|26578.8|26574|26541.8|26537|2106
1603915800000|2020-10-28 20:10:00|26563.3|26558.5|26574.3|26564.5|26581.8|26577|26556.8|26552|1074
1603916100000|2020-10-28 20:15:00|26574.2|26564.4|26575.7|26565.9|26599.3|26589.5|26573.4|26563.6|0
1603916400000|2020-10-28 20:20:00|26575.6|26565.8|26587|26577.2|26587.4|26577.6|26565.8|26556|0
1603916700000|2020-10-28 20:25:00|26586.7|26576.9|26580.5|26570.7|26588.4|26578.6|26578.8|26569|0
1603917000000|2020-10-28 20:30:00|26565.8|26561|26616.8|26612|26626.8|26622|26559.8|26555|554
1603917300000|2020-10-28 20:35:00|26619.8|26615|26600.8|26596|26620.8|26616|26594.8|26590|126
1603917600000|2020-10-28 20:40:00|26597.8|26593|26610.8|26606|26613.8|26609|26596.8|26592|221
1603917900000|2020-10-28 20:45:00|26609.8|26605|26560.8|26556|26618.8|26614|26545.8|26541|467
1603918200000|2020-10-28 20:50:00|26556.8|26552|26587.8|26583|26590.8|26586|26552.8|26548|288
1603918500000|2020-10-28 20:55:00|26594.8|26590|26574.8|26565|26600.8|26596|26570.8|26565|216
1603918800000|2020-10-28 21:00:00|26575|26565.2|26570.4|26560.6|26583.7|26573.9|26570.4|26560.6|1
1603919100000|2020-10-28 21:05:00|26569.5|26559.7|26560.5|26550.7|26569.6|26559.8|26547.4|26537.6|0
1603919400000|2020-10-28 21:10:00|26560.7|26550.9|26558.3|26548.5|26562.2|26552.4|26552.7|26542.9|0
1603919700000|2020-10-28 21:15:00|26558.2|26548.4|26556.3|26546.5|26559.9|26550.1|26555.1|26545.3|0
1603920000000|2020-10-28 21:20:00|26554.6|26544.8|26560.8|26551|26560.8|26551|26554.2|26544.4|0
1603920300000|2020-10-28 21:25:00|26560.2|26550.4|26575.2|26565.4|26575.2|26565.4|26560.2|26550.4|0
1603920600000|2020-10-28 21:30:00|26575.3|26565.5|26587.8|26578|26596.1|26586.3|26575.3|26565.5|0
1603920900000|2020-10-28 21:35:00|26587.7|26577.9|26586.7|26576.9|26594.2|26584.4|26580.8|26571|0
1603921200000|2020-10-28 21:40:00|26581.7|26571.9|26578.5|26568.7|26582.4|26572.6|26576.9|26567.1|0
1603921500000|2020-10-28 21:45:00|26581.1|26571.3|26577.6|26567.8|26582|26572.2|26576.1|26566.3|0
1603921800000|2020-10-28 21:50:00|26577|26567.2|26581|26571.2|26581.6|26571.8|26576.8|26567|0
1603922100000|2020-10-28 21:55:00|26580.9|26571.1|26591.9|26582.1|26596.4|26586.6|26578.7|26568.9|0
1603922400000|2020-10-28 22:00:00|26608.8|26604|26617.3|26612.5|26621.8|26617|26593.8|26589|342
1603922700000|2020-10-28 22:05:00|26616.8|26612|26645.8|26641|26652.3|26647.5|26616.8|26612|181
1603923000000|2020-10-28 22:10:00|26642.3|26637.5|26626.3|26621.5|26645.8|26641|26617.3|26612.5|142
1603923300000|2020-10-28 22:15:00|26626.8|26622|26632.3|26627.5|26638.3|26633.5|26619.3|26614.5|59
1603923600000|2020-10-28 22:20:00|26634.8|26630|26632.8|26628|26634.8|26630|26625.8|26621|64
1603923900000|2020-10-28 22:25:00|26632.3|26627.5|26639.8|26635|26641.3|26636.5|26628.3|26623.5|89
1603924200000|2020-10-28 22:30:00|26640.3|26635.5|26660.8|26656|26661.8|26657|26640.3|26635.5|194
1603924500000|2020-10-28 22:35:00|26661.3|26656.5|26655.3|26650.5|26662.8|26658|26651.8|26647|106
1603924800000|2020-10-28 22:40:00|26655.8|26651|26648.8|26644|26656.8|26652|26648.3|26643.5|61
1603925100000|2020-10-28 22:45:00|26649.3|26644.5|26627.3|26622.5|26659.3|26654.5|26627.3|26622.5|141
1603925400000|2020-10-28 22:50:00|26627.8|26623|26641.3|26636.5|26642.8|26638|26627.8|26623|79
1603925700000|2020-10-28 22:55:00|26642.3|26637.5|26652.3|26647.5|26659.8|26655|26641.3|26636.5|82
1603926000000|2020-10-28 23:00:00|26651.3|26646.5|26652.8|26648|26657.3|26652.5|26643.3|26638.5|77
1603926300000|2020-10-28 23:05:00|26653.3|26648.5|26636.8|26632|26661.3|26656.5|26636.8|26632|90
1603926600000|2020-10-28 23:10:00|26638.3|26633.5|26633.8|26629|26646.8|26642|26627.8|26623|95
1603926900000|2020-10-28 23:15:00|26634.3|26629.5|26623.3|26618.5|26634.8|26630|26623.3|26618.5|67
1603927200000|2020-10-28 23:20:00|26622.3|26617.5|26606.3|26601.5|26623.8|26619|26577.3|26572.5|373
1603927500000|2020-10-28 23:25:00|26604.3|26599.5|26602.3|26597.5|26608.3|26603.5|26587.8|26583|138
1603927800000|2020-10-28 23:30:00|26602.8|26598|26618.3|26613.5|26623.3|26618.5|26601.3|26596.5|236
1603928100000|2020-10-28 23:35:00|26618.8|26614|26636.3|26631.5|26637.3|26632.5|26616.8|26612|228
1603928400000|2020-10-28 23:40:00|26636.8|26632|26638.8|26634|26639.3|26634.5|26630.8|26626|119
1603928700000|2020-10-28 23:45:00|26638.3|26633.5|26664.8|26660|26668.3|26663.5|26638.3|26633.5|263
1603929000000|2020-10-28 23:50:00|26664.3|26659.5|26669.3|26664.5|26672.8|26668|26663.8|26659|239
1603929300000|2020-10-28 23:55:00|26669.8|26665|26680.3|26675.5|26680.8|26676|26665.3|26660.5|182
1603929600000|2020-10-29 00:00:00|26676.8|26672|26692.8|26688|26713.8|26709|26655.3|26650.5|739
1603929900000|2020-10-29 00:05:00|26692.3|26687.5|26726.8|26722|26726.8|26722|26681.3|26676.5|703
1603930200000|2020-10-29 00:10:00|26725.8|26721|26717.8|26713|26726.8|26722|26708.3|26703.5|337
1603930500000|2020-10-29 00:15:00|26718.3|26713.5|26728.8|26724|26732.3|26727.5|26701.8|26697|445
1603930800000|2020-10-29 00:20:00|26729.3|26724.5|26754.8|26750|26755.3|26750.5|26726.3|26721.5|567
1603931100000|2020-10-29 00:25:00|26755.3|26750.5|26756.8|26752|26782.8|26778|26750.8|26746|566
1603931400000|2020-10-29 00:30:00|26756.3|26751.5|26736.8|26732|26760.8|26756|26733.3|26728.5|351
1603931700000|2020-10-29 00:35:00|26736.3|26731.5|26743.3|26738.5|26753.3|26748.5|26730.8|26726|355
1603932000000|2020-10-29 00:40:00|26742.8|26738|26751.3|26746.5|26754.8|26750|26738.3|26733.5|183
1603932300000|2020-10-29 00:45:00|26750.8|26746|26754.8|26750|26758.8|26754|26747.8|26743|203
1603932600000|2020-10-29 00:50:00|26755.3|26750.5|26749.3|26744.5|26766.3|26761.5|26743.3|26738.5|189
1603932900000|2020-10-29 00:55:00|26749.8|26745|26741.8|26737|26756.8|26752|26740.3|26735.5|153
1603933200000|2020-10-29 01:00:00|26741.3|26736.5|26757.8|26753|26775.3|26770.5|26738.8|26734|305
1603933500000|2020-10-29 01:05:00|26757.3|26752.5|26762.8|26758|26762.8|26758|26744.8|26740|248
1603933800000|2020-10-29 01:10:00|26763.3|26758.5|26775.8|26771|26783.3|26778.5|26755.8|26751|234
1603934100000|2020-10-29 01:15:00|26775.3|26770.5|26761.8|26757|26778.8|26774|26755.8|26751|262
1603934400000|2020-10-29 01:20:00|26761.3|26756.5|26762.3|26757.5|26771.8|26767|26750.3|26745.5|240
1603934700000|2020-10-29 01:25:00|26762.8|26758|26762.8|26758|26770.3|26765.5|26759.8|26755|150
1603935000000|2020-10-29 01:30:00|26763.3|26758.5|26782.8|26778|26799.8|26795|26763.3|26758.5|548
1603935300000|2020-10-29 01:35:00|26783.3|26778.5|26783.8|26779|26792.8|26788|26774.3|26769.5|284
1603935600000|2020-10-29 01:40:00|26783.3|26778.5|26786.3|26781.5|26797.3|26792.5|26780.8|26776|314
1603935900000|2020-10-29 01:45:00|26786.8|26782|26801.8|26797|26803.8|26799|26784.8|26780|201
1603936200000|2020-10-29 01:50:00|26801.3|26796.5|26802.8|26798|26816.3|26811.5|26798.3|26793.5|388
1603936500000|2020-10-29 01:55:00|26803.3|26798.5|26780.8|26776|26807.3|26802.5|26775.8|26771|440
1603936800000|2020-10-29 02:00:00|26778.8|26774|26775.8|26771|26780.8|26776|26764.3|26759.5|274
1603937100000|2020-10-29 02:05:00|26776.3|26771.5|26773.8|26769|26784.8|26780|26761.8|26757|183
1603937400000|2020-10-29 02:10:00|26772.8|26768|26769.8|26765|26774.3|26769.5|26761.3|26756.5|193
1603937700000|2020-10-29 02:15:00|26770.3|26765.5|26754.8|26750|26770.3|26765.5|26751.3|26746.5|223
1603938000000|2020-10-29 02:20:00|26754.3|26749.5|26748.8|26744|26759.8|26755|26747.3|26742.5|234
1603938300000|2020-10-29 02:25:00|26749.8|26745|26759.8|26755|26761.8|26757|26746.8|26742|186
1603938600000|2020-10-29 02:30:00|26760.3|26755.5|26760.3|26755.5|26765.8|26761|26757.3|26752.5|109
1603938900000|2020-10-29 02:35:00|26759.3|26754.5|26766.8|26762|26771.3|26766.5|26759.3|26754.5|113
1603939200000|2020-10-29 02:40:00|26767.8|26763|26760.8|26756|26771.8|26767|26759.3|26754.5|132
1603939500000|2020-10-29 02:45:00|26757.8|26753|26744.8|26740|26759.8|26755|26743.8|26739|280
1603939800000|2020-10-29 02:50:00|26745.3|26740.5|26746.8|26742|26751.8|26747|26741.8|26737|158
1603940100000|2020-10-29 02:55:00|26747.3|26742.5|26759.3|26754.5|26759.3|26754.5|26746.8|26742|85
1603940400000|2020-10-29 03:00:00|26759.8|26755|26742.8|26738|26761.8|26757|26739.3|26734.5|133
1603940700000|2020-10-29 03:05:00|26743.3|26738.5|26759.8|26755|26760.3|26755.5|26743.3|26738.5|92
1603941000000|2020-10-29 03:10:00|26760.3|26755.5|26762.8|26758|26766.8|26762|26758.3|26753.5|152
1603941300000|2020-10-29 03:15:00|26763.3|26758.5|26765.8|26761|26777.3|26772.5|26760.8|26756|225
1603941600000|2020-10-29 03:20:00|26766.3|26761.5|26751.3|26746.5|26767.8|26763|26747.8|26743|135
1603941900000|2020-10-29 03:25:00|26751.8|26747|26777.3|26772.5|26783.8|26779|26751.8|26747|210
1603942200000|2020-10-29 03:30:00|26777.8|26773|26783.3|26778.5|26794.8|26790|26775.8|26771|296
1603942500000|2020-10-29 03:35:00|26783.8|26779|26776.8|26772|26784.3|26779.5|26771.3|26766.5|115
1603942800000|2020-10-29 03:40:00|26776.3|26771.5|26768.8|26764|26776.3|26771.5|26767.3|26762.5|103
1603943100000|2020-10-29 03:45:00|26769.3|26764.5|26787.8|26783|26787.8|26783|26769.3|26764.5|156
1603943400000|2020-10-29 03:50:00|26788.3|26783.5|26787.8|26783|26791.3|26786.5|26784.8|26780|86
1603943700000|2020-10-29 03:55:00|26788.3|26783.5|26791.8|26787|26792.3|26787.5|26781.8|26777|102
1603944000000|2020-10-29 04:00:00|26791.3|26786.5|26785.8|26781|26794.8|26790|26784.3|26779.5|117
1603944300000|2020-10-29 04:05:00|26786.3|26781.5|26795.8|26791|26795.8|26791|26784.3|26779.5|95
1603944600000|2020-10-29 04:10:00|26795.3|26790.5|26792.8|26788|26797.3|26792.5|26791.3|26786.5|67
1603944900000|2020-10-29 04:15:00|26793.3|26788.5|26801.3|26796.5|26801.8|26797|26792.8|26788|122
1603945200000|2020-10-29 04:20:00|26801.8|26797|26806.8|26802|26807.3|26802.5|26797.8|26793|111
1603945500000|2020-10-29 04:25:00|26806.3|26801.5|26806.3|26801.5|26813.3|26808.5|26805.8|26801|153
1603945800000|2020-10-29 04:30:00|26805.8|26801|26791.8|26787|26807.3|26802.5|26790.3|26785.5|164
1603946100000|2020-10-29 04:35:00|26792.3|26787.5|26795.8|26791|26799.8|26795|26791.3|26786.5|130
1603946400000|2020-10-29 04:40:00|26795.3|26790.5|26799.8|26795|26804.8|26800|26793.3|26788.5|107
1603946700000|2020-10-29 04:45:00|26800.3|26795.5|26801.8|26797|26806.8|26802|26796.3|26791.5|99
1603947000000|2020-10-29 04:50:00|26800.8|26796|26813.8|26809|26814.3|26809.5|26798.3|26793.5|87
1603947300000|2020-10-29 04:55:00|26814.3|26809.5|26814.8|26810|26822.3|26817.5|26813.3|26808.5|180
1603947600000|2020-10-29 05:00:00|26815.3|26810.5|26794.8|26790|26820.8|26816|26791.8|26787|382
1603947900000|2020-10-29 05:05:00|26795.3|26790.5|26797.8|26793|26799.8|26795|26791.3|26786.5|93
1603948200000|2020-10-29 05:10:00|26798.3|26793.5|26815.8|26811|26817.8|26813|26796.8|26792|223
1603948500000|2020-10-29 05:15:00|26816.3|26811.5|26810.8|26806|26817.8|26813|26803.8|26799|179
1603948800000|2020-10-29 05:20:00|26811.3|26806.5|26800.8|26796|26811.8|26807|26798.8|26794|123
1603949100000|2020-10-29 05:25:00|26800.3|26795.5|26797.3|26792.5|26800.8|26796|26790.3|26785.5|137
1603949400000|2020-10-29 05:30:00|26796.8|26792|26806.8|26802|26813.3|26808.5|26792.3|26787.5|241
1603949700000|2020-10-29 05:35:00|26806.3|26801.5|26810.8|26806|26814.8|26810|26800.8|26796|206
1603950000000|2020-10-29 05:40:00|26812.8|26808|26803.8|26799|26812.8|26808|26797.3|26792.5|127
1603950300000|2020-10-29 05:45:00|26804.3|26799.5|26793.8|26789|26808.8|26804|26789.3|26784.5|176
1603950600000|2020-10-29 05:50:00|26793.3|26788.5|26796.8|26792|26806.8|26802|26791.3|26786.5|148
1603950900000|2020-10-29 05:55:00|26797.3|26792.5|26806.8|26802|26808.8|26804|26795.8|26791|117
1603951200000|2020-10-29 06:00:00|26806.2|26802.6|26818.2|26814.6|26819.7|26816.1|26794.2|26790.6|268
1603951500000|2020-10-29 06:05:00|26817.7|26814.1|26813.2|26809.6|26817.7|26814.1|26806.2|26802.6|161
1603951800000|2020-10-29 06:10:00|26813.7|26810.1|26821.2|26817.6|26821.7|26818.1|26810.2|26806.6|156
1603952100000|2020-10-29 06:15:00|26820.7|26817.1|26842.2|26838.6|26844.2|26840.6|26819.2|26815.6|353
1603952400000|2020-10-29 06:20:00|26841.2|26837.6|26900.7|26897.1|26912.7|26909.1|26839.2|26835.6|1036
1603952700000|2020-10-29 06:25:00|26901.2|26897.6|26900.2|26896.6|26909.7|26906.1|26892.2|26888.6|364
1603953000000|2020-10-29 06:30:00|26900.7|26897.1|26881.2|26877.6|26900.7|26897.1|26880.7|26877.1|339
1603953300000|2020-10-29 06:35:00|26881.7|26878.1|26877.2|26873.6|26889.2|26885.6|26873.2|26869.6|325
1603953600000|2020-10-29 06:40:00|26877.7|26874.1|26867.2|26863.6|26883.7|26880.1|26861.2|26857.6|315
1603953900000|2020-10-29 06:45:00|26867.7|26864.1|26862.7|26859.1|26879.2|26875.6|26862.7|26859.1|181
1603954200000|2020-10-29 06:50:00|26862.2|26858.6|26822.7|26819.1|26865.2|26861.6|26822.7|26819.1|357
1603954500000|2020-10-29 06:55:00|26821.2|26817.6|26824.7|26821.1|26838.2|26834.6|26820.7|26817.1|311
1603954800000|2020-10-29 07:00:00|26823.2|26819.6|26773.7|26770.1|26834.2|26830.6|26767.2|26763.6|1070
1603955100000|2020-10-29 07:05:00|26774.2|26770.6|26748.2|26744.6|26774.2|26770.6|26726.7|26723.1|1175
1603955400000|2020-10-29 07:10:00|26747.2|26743.6|26759.2|26755.6|26762.7|26759.1|26739.2|26735.6|709
1603955700000|2020-10-29 07:15:00|26758.7|26755.1|26747.7|26744.1|26762.2|26758.6|26735.2|26731.6|366
1603956000000|2020-10-29 07:20:00|26747.2|26743.6|26742.2|26738.6|26752.7|26749.1|26734.7|26731.1|283
1603956300000|2020-10-29 07:25:00|26741.7|26738.1|26734.2|26730.6|26741.7|26738.1|26720.2|26716.6|469
1603956600000|2020-10-29 07:30:00|26733.7|26730.1|26664.2|26660.6|26754.2|26750.6|26664.2|26660.6|1297
1603956900000|2020-10-29 07:35:00|26664.7|26661.1|26689.2|26685.6|26693.2|26689.6|26652.2|26648.6|976
1603957200000|2020-10-29 07:40:00|26689.7|26686.1|26679.7|26676.1|26703.2|26699.6|26678.2|26674.6|484
1603957500000|2020-10-29 07:45:00|26679.2|26675.6|26673.2|26669.6|26689.2|26685.6|26649.2|26645.6|530
1603957800000|2020-10-29 07:50:00|26673.7|26670.1|26693.2|26689.6|26697.2|26693.6|26663.2|26659.6|386
1603958100000|2020-10-29 07:55:00|26693.7|26690.1|26723.2|26719.6|26729.2|26725.6|26692.2|26688.6|585
1603958400000|2020-10-29 08:00:00|26722.7|26719.1|26796.2|26792.6|26797.2|26793.6|26706.2|26702.6|1826
1603958700000|2020-10-29 08:05:00|26794.2|26790.6|26758.2|26754.6|26802.2|26798.6|26749.2|26745.6|1125
1603959000000|2020-10-29 08:10:00|26759.2|26755.6|26685.2|26681.6|26764.2|26760.6|26682.2|26678.6|1264
1603959300000|2020-10-29 08:15:00|26684.7|26681.1|26633.7|26630.1|26699.2|26695.6|26629.2|26625.6|1672
1603959600000|2020-10-29 08:20:00|26633.2|26629.6|26722.7|26719.1|26730.2|26726.6|26632.2|26628.6|1262
1603959900000|2020-10-29 08:25:00|26723.2|26719.6|26699.2|26695.6|26736.2|26732.6|26692.2|26688.6|999
1603960200000|2020-10-29 08:30:00|26699.7|26696.1|26718.7|26715.1|26730.2|26726.6|26688.7|26685.1|1035
1603960500000|2020-10-29 08:35:00|26718.2|26714.6|26714.2|26710.6|26725.7|26722.1|26682.2|26678.6|825
1603960800000|2020-10-29 08:40:00|26713.7|26710.1|26704.7|26701.1|26721.2|26717.6|26693.2|26689.6|724
1603961100000|2020-10-29 08:45:00|26704.2|26700.6|26685.7|26682.1|26723.2|26719.6|26672.2|26668.6|1085
1603961400000|2020-10-29 08:50:00|26686.2|26682.6|26688.7|26685.1|26697.2|26693.6|26675.7|26672.1|426
1603961700000|2020-10-29 08:55:00|26688.2|26684.6|26683.7|26680.1|26695.2|26691.6|26656.2|26652.6|752
1603962000000|2020-10-29 09:00:00|26684.7|26681.1|26711.2|26707.6|26715.2|26711.6|26682.2|26678.6|471
1603962300000|2020-10-29 09:05:00|26710.7|26707.1|26746.2|26742.6|26747.2|26743.6|26696.2|26692.6|665
1603962600000|2020-10-29 09:10:00|26746.7|26743.1|26719.2|26715.6|26751.7|26748.1|26716.2|26712.6|441
1603962900000|2020-10-29 09:15:00|26719.7|26716.1|26689.2|26685.6|26731.2|26727.6|26687.2|26683.6|518
1603963200000|2020-10-29 09:20:00|26688.2|26684.6|26721.2|26717.6|26730.2|26726.6|26686.2|26682.6|481
1603963500000|2020-10-29 09:25:00|26721.7|26718.1|26724.2|26720.6|26733.7|26730.1|26719.2|26715.6|547
1603963800000|2020-10-29 09:30:00|26724.7|26721.1|26668.2|26664.6|26728.7|26725.1|26659.2|26655.6|737
1603964100000|2020-10-29 09:35:00|26668.7|26665.1|26680.2|26676.6|26694.2|26690.6|26660.7|26657.1|660
1603964400000|2020-10-29 09:40:00|26680.7|26677.1|26694.7|26691.1|26704.7|26701.1|26678.2|26674.6|386
1603964700000|2020-10-29 09:45:00|26695.2|26691.6|26683.2|26679.6|26700.2|26696.6|26678.2|26674.6|303
1603965000000|2020-10-29 09:50:00|26682.7|26679.1|26659.7|26656.1|26687.7|26684.1|26649.2|26645.6|514
1603965300000|2020-10-29 09:55:00|26660.7|26657.1|26695.2|26691.6|26696.2|26692.6|26650.2|26646.6|531
1603965600000|2020-10-29 10:00:00|26695.7|26692.1|26664.2|26660.6|26695.7|26692.1|26654.2|26650.6|488
1603965900000|2020-10-29 10:05:00|26664.7|26661.1|26663.2|26659.6|26689.7|26686.1|26650.2|26646.6|449
1603966200000|2020-10-29 10:10:00|26662.7|26659.1|26655.2|26651.6|26679.2|26675.6|26618.2|26614.6|1342
1603966500000|2020-10-29 10:15:00|26654.2|26650.6|26653.7|26650.1|26661.7|26658.1|26625.2|26621.6|397
1603966800000|2020-10-29 10:20:00|26653.2|26649.6|26645.7|26642.1|26674.2|26670.6|26642.2|26638.6|465
1603967100000|2020-10-29 10:25:00|26646.2|26642.6|26629.2|26625.6|26655.2|26651.6|26625.2|26621.6|457
1603967400000|2020-10-29 10:30:00|26629.7|26626.1|26625.2|26621.6|26654.2|26650.6|26624.7|26621.1|348
1603967700000|2020-10-29 10:35:00|26625.7|26622.1|26634.2|26630.6|26636.7|26633.1|26624.2|26620.6|282
1603968000000|2020-10-29 10:40:00|26634.7|26631.1|26662.7|26659.1|26670.7|26667.1|26627.7|26624.1|491
1603968300000|2020-10-29 10:45:00|26662.2|26658.6|26668.2|26664.6|26670.7|26667.1|26653.2|26649.6|357
1603968600000|2020-10-29 10:50:00|26667.7|26664.1|26649.2|26645.6|26675.2|26671.6|26643.7|26640.1|311
1603968900000|2020-10-29 10:55:00|26649.7|26646.1|26642.7|26639.1|26669.7|26666.1|26640.7|26637.1|482
1603969200000|2020-10-29 11:00:00|26643.2|26639.6|26640.2|26636.6|26647.2|26643.6|26620.2|26616.6|532
1603969500000|2020-10-29 11:05:00|26639.7|26636.1|26602.2|26598.6|26642.2|26638.6|26600.7|26597.1|741
1603969800000|2020-10-29 11:10:00|26601.2|26597.6|26586.2|26582.6|26602.2|26598.6|26552.2|26548.6|1475
1603970100000|2020-10-29 11:15:00|26585.7|26582.1|26584.2|26580.6|26592.2|26588.6|26573.7|26570.1|450
1603970400000|2020-10-29 11:20:00|26582.2|26578.6|26584.2|26580.6|26594.2|26590.6|26561.2|26557.6|481
1603970700000|2020-10-29 11:25:00|26583.7|26580.1|26561.7|26558.1|26583.7|26580.1|26559.2|26555.6|523
1603971000000|2020-10-29 11:30:00|26561.2|26557.6|26585.2|26581.6|26585.7|26582.1|26555.2|26551.6|737
1603971300000|2020-10-29 11:35:00|26584.7|26581.1|26475.2|26471.6|26589.7|26586.1|26474.2|26470.6|1777
1603971600000|2020-10-29 11:40:00|26475.7|26472.1|26483.2|26479.6|26502.7|26499.1|26450.7|26447.1|1475
1603971900000|2020-10-29 11:45:00|26482.7|26479.1|26478.2|26474.6|26502.7|26499.1|26472.7|26469.1|641
1603972200000|2020-10-29 11:50:00|26478.7|26475.1|26469.7|26466.1|26489.7|26486.1|26449.2|26445.6|1114
1603972500000|2020-10-29 11:55:00|26470.2|26466.6|26411.2|26407.6|26479.2|26475.6|26401.7|26398.1|1639
1603972800000|2020-10-29 12:00:00|26415.2|26411.6|26435.2|26431.6|26448.2|26444.6|26410.2|26406.6|1373
1603973100000|2020-10-29 12:05:00|26435.7|26432.1|26442.2|26438.6|26445.2|26441.6|26402.7|26399.1|1302
1603973400000|2020-10-29 12:10:00|26441.7|26438.1|26440.7|26437.1|26453.2|26449.6|26422.2|26418.6|813
1603973700000|2020-10-29 12:15:00|26440.2|26436.6|26417.2|26413.6|26440.2|26436.6|26416.2|26412.6|408
1603974000000|2020-10-29 12:20:00|26416.7|26413.1|26437.7|26434.1|26447.7|26444.1|26411.7|26408.1|617
1603974300000|2020-10-29 12:25:00|26438.2|26434.6|26434.7|26431.1|26443.7|26440.1|26412.2|26408.6|475
1603974600000|2020-10-29 12:30:00|26435.2|26431.6|26493.2|26489.6|26498.7|26495.1|26428.7|26425.1|1721
1603974900000|2020-10-29 12:35:00|26492.7|26489.1|26538.2|26534.6|26583.2|26579.6|26489.2|26485.6|2478
1603975200000|2020-10-29 12:40:00|26538.7|26535.1|26489.2|26485.6|26539.7|26536.1|26460.7|26457.1|1452
1603975500000|2020-10-29 12:45:00|26489.7|26486.1|26523.7|26520.1|26543.7|26540.1|26480.2|26476.6|1439
1603975800000|2020-10-29 12:50:00|26523.2|26519.6|26527.2|26523.6|26567.2|26563.6|26520.2|26516.6|1110
1603976100000|2020-10-29 12:55:00|26526.7|26523.1|26522.2|26518.6|26541.2|26537.6|26507.2|26503.6|866
1603976400000|2020-10-29 13:00:00|26514.2|26510.6|26514.2|26510.6|26539.2|26535.6|26499.2|26495.6|1136
1603976700000|2020-10-29 13:05:00|26513.7|26510.1|26469.2|26465.6|26516.2|26512.6|26458.2|26454.6|1474
1603977000000|2020-10-29 13:10:00|26469.7|26466.1|26506.2|26502.6|26509.2|26505.6|26461.2|26457.6|723
1603977300000|2020-10-29 13:15:00|26505.2|26501.6|26492.2|26488.6|26519.7|26516.1|26489.2|26485.6|764
1603977600000|2020-10-29 13:20:00|26492.7|26489.1|26517.2|26513.6|26519.2|26515.6|26491.2|26487.6|489
1603977900000|2020-10-29 13:25:00|26516.2|26512.6|26510.2|26506.6|26518.7|26515.1|26492.7|26489.1|1123
1603978200000|2020-10-29 13:30:00|26509.7|26506.1|26446.1|26443.7|26536.1|26533.7|26445.6|26443.2|6838
1603978500000|2020-10-29 13:35:00|26442.6|26440.2|26330.6|26328.2|26459.6|26457.2|26326.6|26324.2|6141
1603978800000|2020-10-29 13:40:00|26329.6|26327.2|26341.6|26339.2|26343.1|26340.7|26276.6|26274.2|4935
1603979100000|2020-10-29 13:45:00|26341.1|26338.7|26433.6|26431.2|26473.6|26471.2|26323.1|26320.7|5992
1603979400000|2020-10-29 13:50:00|26434.6|26432.2|26517.1|26514.7|26518.1|26515.7|26409.6|26407.2|3223
1603979700000|2020-10-29 13:55:00|26516.6|26514.2|26518.1|26515.7|26566.1|26563.7|26491.1|26488.7|4304
1603980000000|2020-10-29 14:00:00|26521.6|26519.2|26584.6|26582.2|26606.6|26604.2|26486.1|26483.7|4785
1603980300000|2020-10-29 14:05:00|26586.6|26584.2|26548.6|26546.2|26587.6|26585.2|26531.6|26529.2|3745
1603980600000|2020-10-29 14:10:00|26551.6|26549.2|26483.6|26481.2|26584.6|26582.2|26459.1|26456.7|3912
1603980900000|2020-10-29 14:15:00|26488.6|26486.2|26557.6|26555.2|26561.6|26559.2|26473.6|26471.2|3218
1603981200000|2020-10-29 14:20:00|26561.1|26558.7|26575.1|26572.7|26606.6|26604.2|26541.1|26538.7|2916
1603981500000|2020-10-29 14:25:00|26574.6|26572.2|26604.1|26601.7|26617.6|26615.2|26548.6|26546.2|2382
1603981800000|2020-10-29 14:30:00|26608.6|26606.2|26620.6|26618.2|26639.1|26636.7|26593.6|26591.2|3317
1603982100000|2020-10-29 14:35:00|26621.6|26619.2|26677.6|26675.2|26678.6|26676.2|26599.6|26597.2|3805
1603982400000|2020-10-29 14:40:00|26676.6|26674.2|26657.6|26655.2|26689.6|26687.2|26643.6|26641.2|3115
1603982700000|2020-10-29 14:45:00|26656.6|26654.2|26662.6|26660.2|26683.1|26680.7|26644.1|26641.7|2565
1603983000000|2020-10-29 14:50:00|26664.1|26661.7|26630.6|26628.2|26677.1|26674.7|26619.6|26617.2|2767
1603983300000|2020-10-29 14:55:00|26629.6|26627.2|26624.1|26621.7|26663.6|26661.2|26603.1|26600.7|2938
1603983600000|2020-10-29 15:00:00|26623.1|26620.7|26578.6|26576.2|26636.6|26634.2|26565.1|26562.7|2615
1603983900000|2020-10-29 15:05:00|26580.6|26578.2|26571.6|26569.2|26598.6|26596.2|26561.1|26558.7|1793
1603984200000|2020-10-29 15:10:00|26571.1|26568.7|26606.6|26604.2|26606.6|26604.2|26552.1|26549.7|2427
1603984500000|2020-10-29 15:15:00|26606.1|26603.7|26631.1|26628.7|26639.6|26637.2|26586.6|26584.2|2593
1603984800000|2020-10-29 15:20:00|26632.1|26629.7|26627.6|26625.2|26632.1|26629.7|26606.1|26603.7|1356
1603985100000|2020-10-29 15:25:00|26628.1|26625.7|26580.7|26578.3|26654.6|26652.2|26577.2|26574.8|1875
1603985400000|2020-10-29 15:30:00|26579.7|26577.3|26568.7|26566.3|26595.7|26593.3|26551.2|26548.8|2191
1603985700000|2020-10-29 15:35:00|26568.2|26565.8|26596.2|26593.8|26599.2|26596.8|26547.2|26544.8|1164
1603986000000|2020-10-29 15:40:00|26595.2|26592.8|26529.2|26526.8|26601.7|26599.3|26524.2|26521.8|2025
1603986300000|2020-10-29 15:45:00|26529.7|26527.3|26538.7|26536.3|26556.7|26554.3|26513.2|26510.8|1548
1603986600000|2020-10-29 15:50:00|26538.2|26535.8|26547.2|26544.8|26557.7|26555.3|26524.7|26522.3|1191
1603986900000|2020-10-29 15:55:00|26546.7|26544.3|26538.2|26535.8|26593.7|26591.3|26485.2|26482.8|2912
1603987200000|2020-10-29 16:00:00|26542.7|26540.3|26501.7|26499.3|26566.2|26563.8|26500.2|26497.8|1597
1603987500000|2020-10-29 16:05:00|26502.7|26500.3|26532.2|26529.8|26546.2|26543.8|26497.2|26494.8|1069
1603987800000|2020-10-29 16:10:00|26531.7|26529.3|26567.7|26565.3|26570.2|26567.8|26514.7|26512.3|1330
1603988100000|2020-10-29 16:15:00|26567.2|26564.8|26578.2|26575.8|26584.2|26581.8|26556.7|26554.3|983
1603988400000|2020-10-29 16:20:00|26577.7|26575.3|26568.2|26565.8|26584.2|26581.8|26557.7|26555.3|970
1603988700000|2020-10-29 16:25:00|26567.7|26565.3|26581.2|26578.8|26600.2|26597.8|26565.7|26563.3|1081
1603989000000|2020-10-29 16:30:00|26580.2|26577.8|26615.7|26613.3|26616.7|26614.3|26573.2|26570.8|1534
1603989300000|2020-10-29 16:35:00|26613.7|26611.3|26616.7|26614.3|26642.2|26639.8|26602.2|26599.8|1775
1603989600000|2020-10-29 16:40:00|26616.2|26613.8|26625.7|26623.3|26636.7|26634.3|26613.7|26611.3|956
1603989900000|2020-10-29 16:45:00|26625.2|26622.8|26616.7|26614.3|26630.7|26628.3|26606.2|26603.8|3296
1603990200000|2020-10-29 16:50:00|26617.7|26615.3|26610.7|26608.3|26633.2|26630.8|26588.2|26585.8|1752
1603990500000|2020-10-29 16:55:00|26607.7|26605.3|26593.7|26591.3|26611.2|26608.8|26580.2|26577.8|1225
1603990800000|2020-10-29 17:00:00|26595.7|26593.3|26592.7|26590.3|26605.7|26603.3|26585.2|26582.8|1173
1603991100000|2020-10-29 17:05:00|26593.7|26591.3|26544.2|26541.8|26595.7|26593.3|26536.2|26533.8|1738
1603991400000|2020-10-29 17:10:00|26544.7|26542.3|26552.2|26549.8|26561.7|26559.3|26531.2|26528.8|1090
1603991700000|2020-10-29 17:15:00|26552.7|26550.3|26535.7|26533.3|26556.7|26554.3|26521.7|26519.3|960
1603992000000|2020-10-29 17:20:00|26535.2|26532.8|26601.2|26598.8|26603.7|26601.3|26533.2|26530.8|1357
1603992300000|2020-10-29 17:25:00|26601.7|26599.3|26640.2|26637.8|26645.2|26642.8|26599.2|26596.8|1708
1603992600000|2020-10-29 17:30:00|26639.7|26637.3|26674.2|26671.8|26679.7|26677.3|26639.2|26636.8|2245
1603992900000|2020-10-29 17:35:00|26674.7|26672.3|26675.7|26673.3|26680.2|26677.8|26659.2|26656.8|2077
1603993200000|2020-10-29 17:40:00|26674.6|26672.2|26706.1|26703.7|26716.1|26713.7|26674.1|26671.7|2135
1603993500000|2020-10-29 17:45:00|26706.6|26704.2|26726.6|26724.2|26733.6|26731.2|26701.6|26699.2|2110
1603993800000|2020-10-29 17:50:00|26727.1|26724.7|26767.1|26764.7|26769.6|26767.2|26714.1|26711.7|1736
1603994100000|2020-10-29 17:55:00|26768.1|26765.7|26771.1|26768.7|26777.6|26775.2|26752.6|26750.2|1778
1603994400000|2020-10-29 18:00:00|26771.6|26769.2|26815.1|26812.7|26835.6|26833.2|26769.1|26766.7|2796
1603994700000|2020-10-29 18:05:00|26814.1|26811.7|26851.6|26849.2|26867.6|26865.2|26814.1|26811.7|2377
1603995000000|2020-10-29 18:10:00|26851.1|26848.7|26837.6|26835.2|26863.6|26861.2|26830.1|26827.7|1726
1603995300000|2020-10-29 18:15:00|26839.1|26836.7|26887.1|26884.7|26892.1|26889.7|26839.1|26836.7|1813
1603995600000|2020-10-29 18:20:00|26888.6|26886.2|26876.1|26873.7|26889.1|26886.7|26861.1|26858.7|1733
1603995900000|2020-10-29 18:25:00|26875.6|26873.2|26867.6|26865.2|26890.1|26887.7|26863.6|26861.2|1481
1603996200000|2020-10-29 18:30:00|26868.1|26865.7|26878.1|26875.7|26879.1|26876.7|26835.1|26832.7|2275
1603996500000|2020-10-29 18:35:00|26878.6|26876.2|26808.1|26805.7|26883.6|26881.2|26799.6|26797.2|2163
1603996800000|2020-10-29 18:40:00|26807.6|26805.2|26817.6|26815.2|26841.1|26838.7|26807.1|26804.7|1386
1603997100000|2020-10-29 18:45:00|26816.1|26813.7|26772.1|26769.7|26823.1|26820.7|26761.1|26758.7|1917
1603997400000|2020-10-29 18:50:00|26771.1|26768.7|26796.6|26794.2|26799.6|26797.2|26762.1|26759.7|1515
1603997700000|2020-10-29 18:55:00|26797.1|26794.7|26802.1|26799.7|26818.1|26815.7|26780.6|26778.2|1723
1603998000000|2020-10-29 19:00:00|26803.1|26800.7|26810.1|26807.7|26829.6|26827.2|26784.1|26781.7|1888
1603998300000|2020-10-29 19:05:00|26809.6|26807.2|26792.1|26789.7|26827.1|26824.7|26787.1|26784.7|1953
1603998600000|2020-10-29 19:10:00|26791.1|26788.7|26754.6|26752.2|26800.1|26797.7|26745.1|26742.7|1745
1603998900000|2020-10-29 19:15:00|26752.1|26749.7|26755.1|26752.7|26759.6|26757.2|26700.6|26698.2|2783
1603999200000|2020-10-29 19:20:00|26754.6|26752.2|26773.1|26770.7|26777.1|26774.7|26738.6|26736.2|1140
1603999500000|2020-10-29 19:25:00|26772.6|26770.2|26783.6|26781.2|26803.1|26800.7|26753.1|26750.7|1578
1603999800000|2020-10-29 19:30:00|26783.1|26780.7|26775.1|26772.7|26793.1|26790.7|26764.6|26762.2|1412
1604000100000|2020-10-29 19:35:00|26775.6|26773.2|26773.1|26770.7|26779.1|26776.7|26753.6|26751.2|1024
1604000400000|2020-10-29 19:40:00|26772.1|26769.7|26750.6|26748.2|26786.1|26783.7|26741.1|26738.7|1769
1604000700000|2020-10-29 19:45:00|26751.1|26748.7|26795.1|26792.7|26817.1|26814.7|26741.1|26738.7|1960
1604001000000|2020-10-29 19:50:00|26800.1|26797.7|26782.1|26779.7|26818.1|26815.7|26754.6|26752.2|2852
1604001300000|2020-10-29 19:55:00|26779.1|26776.7|26652.1|26649.7|26779.1|26776.7|26652.1|26649.7|5869
1604001600000|2020-10-29 20:00:00|26653.1|26650.7|26569.3|26564.5|26672.3|26667.5|26568.3|26563.5|6246
1604001900000|2020-10-29 20:05:00|26570.3|26565.5|26620.3|26615.5|26626.3|26621.5|26561.3|26556.5|3171
1604002200000|2020-10-29 20:10:00|26618.3|26613.5|26584.7|26574.9|26637.3|26632.5|26537.3|26532.5|2840
1604002500000|2020-10-29 20:15:00|26584.1|26574.3|26569.3|26559.5|26592.7|26582.9|26568.1|26558.3|1
1604002800000|2020-10-29 20:20:00|26569.4|26559.6|26576.9|26567.1|26582.9|26573.1|26569.2|26559.4|0
1604003100000|2020-10-29 20:25:00|26577|26567.2|26589.7|26579.9|26592|26582.2|26571.9|26562.1|0
1604003400000|2020-10-29 20:30:00|26601.4|26591.6|26497.3|26492.5|26601.4|26591.6|26472.3|26467.5|863
1604003700000|2020-10-29 20:35:00|26494.3|26489.5|26467.3|26462.5|26512.3|26507.5|26444.3|26439.5|520
1604004000000|2020-10-29 20:40:00|26461.3|26456.5|26476.3|26471.5|26514.3|26509.5|26460.3|26455.5|334
1604004300000|2020-10-29 20:45:00|26480.3|26475.5|26482.3|26477.5|26497.3|26492.5|26473.3|26468.5|183
1604004600000|2020-10-29 20:50:00|26473.3|26468.5|26459.3|26454.5|26481.3|26476.5|26452.3|26447.5|224
1604004900000|2020-10-29 20:55:00|26460.3|26455.5|26448.5|26438.7|26473.3|26468.5|26439.3|26434.5|197
1604005200000|2020-10-29 21:00:00|26447.3|26437.5|26442.8|26433|26447.4|26437.6|26437|26427.2|0
1604005500000|2020-10-29 21:05:00|26442.9|26433.1|26442.5|26432.7|26450|26440.2|26442.2|26432.4|0
1604005800000|2020-10-29 21:10:00|26442.6|26432.8|26450.9|26441.1|26454.4|26444.6|26442.6|26432.8|0
1604006100000|2020-10-29 21:15:00|26452.4|26442.6|26448.2|26438.4|26462.7|26452.9|26447.7|26437.9|0
1604006400000|2020-10-29 21:20:00|26446.2|26436.4|26432|26422.2|26447.2|26437.4|26418.4|26408.6|0
1604006700000|2020-10-29 21:25:00|26432.1|26422.3|26448.6|26438.8|26449.4|26439.6|26431.7|26421.9|0
1604007000000|2020-10-29 21:30:00|26448.8|26439|26453.5|26443.7|26455.1|26445.3|26448.6|26438.8|0
1604007300000|2020-10-29 21:35:00|26452.3|26442.5|26456.5|26446.7|26456.6|26446.8|26448.5|26438.7|0
1604007600000|2020-10-29 21:40:00|26457.9|26448.1|26460.9|26451.1|26463|26453.2|26457.2|26447.4|0
1604007900000|2020-10-29 21:45:00|26460.8|26451|26463.3|26453.5|26464.7|26454.9|26457.9|26448.1|0
1604008200000|2020-10-29 21:50:00|26463|26453.2|26464.2|26454.4|26466.3|26456.5|26461.5|26451.7|0
1604008500000|2020-10-29 21:55:00|26463.9|26454.1|26452.1|26442.3|26469.1|26459.3|26450.9|26441.1|0
1604008800000|2020-10-29 22:00:00|26392.3|26387.5|26458.3|26453.5|26458.3|26453.5|26377.3|26372.5|375
1604009100000|2020-10-29 22:05:00|26459.8|26455|26437.3|26432.5|26483.3|26478.5|26425.3|26420.5|401
1604009400000|2020-10-29 22:10:00|26438.8|26434|26449.3|26444.5|26464.3|26459.5|26415.3|26410.5|407
1604009700000|2020-10-29 22:15:00|26448.8|26444|26460.8|26456|26466.8|26462|26443.3|26438.5|120
1604010000000|2020-10-29 22:20:00|26461.3|26456.5|26478.8|26474|26479.8|26475|26452.8|26448|101
1604010300000|2020-10-29 22:25:00|26479.3|26474.5|26442.3|26437.5|26482.3|26477.5|26414.8|26410|216
1604010600000|2020-10-29 22:30:00|26442.8|26438|26452.8|26448|26462.3|26457.5|26429.8|26425|257
1604010900000|2020-10-29 22:35:00|26452.3|26447.5|26426.8|26422|26454.3|26449.5|26425.8|26421|151
1604011200000|2020-10-29 22:40:00|26427.8|26423|26436.3|26431.5|26452.8|26448|26427.8|26423|128
1604011500000|2020-10-29 22:45:00|26436.8|26432|26464.8|26460|26467.3|26462.5|26432.8|26428|107
1604011800000|2020-10-29 22:50:00|26465.3|26460.5|26451.8|26447|26471.8|26467|26450.8|26446|97
1604012100000|2020-10-29 22:55:00|26452.3|26447.5|26449.8|26445|26460.8|26456|26446.3|26441.5|103
1604012400000|2020-10-29 23:00:00|26450.8|26446|26479.8|26475|26490.8|26486|26447.8|26443|283
1604012700000|2020-10-29 23:05:00|26479.3|26474.5|26503.3|26498.5|26506.3|26501.5|26477.8|26473|236
1604013000000|2020-10-29 23:10:00|26502.8|26498|26503.8|26499|26504.3|26499.5|26492.3|26487.5|80
1604013300000|2020-10-29 23:15:00|26503.3|26498.5|26512.3|26507.5|26516.8|26512|26494.8|26490|130
1604013600000|2020-10-29 23:20:00|26514.8|26510|26501.3|26496.5|26515.8|26511|26500.8|26496|104
1604013900000|2020-10-29 23:25:00|26500.8|26496|26499.8|26495|26509.3|26504.5|26496.8|26492|98
1604014200000|2020-10-29 23:30:00|26500.3|26495.5|26546.3|26541.5|26553.8|26549|26500.3|26495.5|554
1604014500000|2020-10-29 23:35:00|26548.3|26543.5|26530.8|26526|26549.3|26544.5|26530.3|26525.5|125
1604014800000|2020-10-29 23:40:00|26531.3|26526.5|26525.8|26521|26541.3|26536.5|26523.8|26519|99
1604015100000|2020-10-29 23:45:00|26526.3|26521.5|26529.8|26525|26546.3|26541.5|26522.3|26517.5|269
1604015400000|2020-10-29 23:50:00|26530.3|26525.5|26514.3|26509.5|26537.3|26532.5|26512.8|26508|145
1604015700000|2020-10-29 23:55:00|26514.8|26510|26514.3|26509.5|26523.8|26519|26506.3|26501.5|213
1604016000000|2020-10-30 00:00:00|26516.3|26511.5|26497.8|26493|26527.8|26523|26460.8|26456|821
1604016300000|2020-10-30 00:05:00|26498.3|26493.5|26505.3|26500.5|26512.8|26508|26494.3|26489.5|232
1604016600000|2020-10-30 00:10:00|26506.3|26501.5|26528.8|26524|26529.8|26525|26502.8|26498|248
1604016900000|2020-10-30 00:15:00|26528.3|26523.5|26502.3|26497.5|26537.3|26532.5|26501.8|26497|420
1604017200000|2020-10-30 00:20:00|26503.3|26498.5|26511.3|26506.5|26523.8|26519|26498.3|26493.5|261
1604017500000|2020-10-30 00:25:00|26511.8|26507|26515.8|26511|26527.3|26522.5|26509.8|26505|183
1604017800000|2020-10-30 00:30:00|26511.8|26507|26523.8|26519|26523.8|26519|26502.3|26497.5|181
1604018100000|2020-10-30 00:35:00|26523.3|26518.5|26540.3|26535.5|26548.3|26543.5|26516.3|26511.5|299
1604018400000|2020-10-30 00:40:00|26540.8|26536|26516.3|26511.5|26541.3|26536.5|26515.3|26510.5|152
1604018700000|2020-10-30 00:45:00|26515.8|26511|26502.8|26498|26518.3|26513.5|26494.3|26489.5|216
1604019000000|2020-10-30 00:50:00|26502.3|26497.5|26509.3|26504.5|26519.3|26514.5|26497.3|26492.5|249
1604019300000|2020-10-30 00:55:00|26508.8|26504|26465.8|26461|26509.3|26504.5|26450.8|26446|661
1604019600000|2020-10-30 01:00:00|26464.8|26460|26491.3|26486.5|26500.3|26495.5|26457.3|26452.5|348
1604019900000|2020-10-30 01:05:00|26492.3|26487.5|26492.3|26487.5|26497.8|26493|26463.8|26459|222
1604020200000|2020-10-30 01:10:00|26491.8|26487|26491.3|26486.5|26501.8|26497|26487.8|26483|166
1604020500000|2020-10-30 01:15:00|26491.8|26487|26504.3|26499.5|26510.8|26506|26481.8|26477|345
1604020800000|2020-10-30 01:20:00|26504.8|26500|26471.8|26467|26506.3|26501.5|26468.3|26463.5|300
1604021100000|2020-10-30 01:25:00|26472.3|26467.5|26444.3|26439.5|26476.8|26472|26444.3|26439.5|256
1604021400000|2020-10-30 01:30:00|26444.8|26440|26478.3|26473.5|26485.3|26480.5|26444.8|26440|418
1604021700000|2020-10-30 01:35:00|26477.3|26472.5|26499.3|26494.5|26502.8|26498|26470.3|26465.5|288
1604022000000|2020-10-30 01:40:00|26498.8|26494|26482.3|26477.5|26500.3|26495.5|26474.3|26469.5|145
1604022300000|2020-10-30 01:45:00|26482.8|26478|26498.3|26493.5|26507.8|26503|26481.3|26476.5|219
1604022600000|2020-10-30 01:50:00|26497.8|26493|26492.3|26487.5|26501.8|26497|26485.3|26480.5|239
1604022900000|2020-10-30 01:55:00|26492.8|26488|26501.8|26497|26513.8|26509|26488.3|26483.5|333
1604023200000|2020-10-30 02:00:00|26500.3|26495.5|26479.3|26474.5|26502.3|26497.5|26469.8|26465|276
1604023500000|2020-10-30 02:05:00|26479.8|26475|26475.3|26470.5|26489.3|26484.5|26471.8|26467|122
1604023800000|2020-10-30 02:10:00|26474.8|26470|26497.3|26492.5|26500.3|26495.5|26474.3|26469.5|172
1604024100000|2020-10-30 02:15:00|26496.8|26492|26504.3|26499.5|26509.3|26504.5|26496.3|26491.5|182
1604024400000|2020-10-30 02:20:00|26504.8|26500|26483.8|26479|26506.3|26501.5|26480.8|26476|145
1604024700000|2020-10-30 02:25:00|26484.3|26479.5|26493.3|26488.5|26495.8|26491|26477.3|26472.5|119
1604025000000|2020-10-30 02:30:00|26493.8|26489|26489.3|26484.5|26500.3|26495.5|26485.8|26481|117
1604025300000|2020-10-30 02:35:00|26489.8|26485|26485.8|26481|26499.3|26494.5|26477.3|26472.5|150
1604025600000|2020-10-30 02:40:00|26486.3|26481.5|26487.8|26483|26490.8|26486|26481.3|26476.5|80
1604025900000|2020-10-30 02:45:00|26487.3|26482.5|26493.3|26488.5|26496.3|26491.5|26482.3|26477.5|76
1604026200000|2020-10-30 02:50:00|26493.8|26489|26471.8|26467|26496.8|26492|26469.3|26464.5|145
1604026500000|2020-10-30 02:55:00|26472.3|26467.5|26462.8|26458|26477.3|26472.5|26459.8|26455|140
1604026800000|2020-10-30 03:00:00|26463.3|26458.5|26475.3|26470.5|26478.3|26473.5|26459.3|26454.5|116
1604027100000|2020-10-30 03:05:00|26469.8|26465|26474.3|26469.5|26487.8|26483|26469.8|26465|171
1604027400000|2020-10-30 03:10:00|26473.8|26469|26470.3|26465.5|26482.3|26477.5|26464.3|26459.5|174
1604027700000|2020-10-30 03:15:00|26469.8|26465|26473.3|26468.5|26474.3|26469.5|26456.3|26451.5|94
1604028000000|2020-10-30 03:20:00|26473.8|26469|26468.3|26463.5|26476.8|26472|26463.3|26458.5|224
1604028300000|2020-10-30 03:25:00|26467.8|26463|26464.3|26459.5|26474.3|26469.5|26461.3|26456.5|102
1604028600000|2020-10-30 03:30:00|26464.8|26460|26482.8|26478|26482.8|26478|26464.3|26459.5|112
1604028900000|2020-10-30 03:35:00|26482.3|26477.5|26472.3|26467.5|26483.8|26479|26467.8|26463|112
1604029200000|2020-10-30 03:40:00|26472.8|26468|26465.3|26460.5|26476.3|26471.5|26465.3|26460.5|94
1604029500000|2020-10-30 03:45:00|26465.8|26461|26475.3|26470.5|26476.8|26472|26461.8|26457|112
1604029800000|2020-10-30 03:50:00|26474.8|26470|26480.3|26475.5|26481.3|26476.5|26471.8|26467|101
1604030100000|2020-10-30 03:55:00|26479.3|26474.5|26478.3|26473.5|26483.3|26478.5|26477.8|26473|75
1604030400000|2020-10-30 04:00:00|26476.8|26472|26490.8|26486|26501.8|26497|26476.8|26472|215
1604030700000|2020-10-30 04:05:00|26491.3|26486.5|26494.8|26490|26495.8|26491|26489.8|26485|75
1604031000000|2020-10-30 04:10:00|26495.3|26490.5|26488.3|26483.5|26498.8|26494|26488.3|26483.5|74
1604031300000|2020-10-30 04:15:00|26488.8|26484|26490.8|26486|26498.3|26493.5|26488.8|26484|88
1604031600000|2020-10-30 04:20:00|26491.3|26486.5|26481.3|26476.5|26496.3|26491.5|26479.3|26474.5|103
1604031900000|2020-10-30 04:25:00|26484.3|26479.5|26481.3|26476.5|26488.3|26483.5|26478.3|26473.5|103
1604032200000|2020-10-30 04:30:00|26481.8|26477|26482.3|26477.5|26490.3|26485.5|26478.8|26474|74
1604032500000|2020-10-30 04:35:00|26481.8|26477|26469.3|26464.5|26484.3|26479.5|26469.3|26464.5|113
1604032800000|2020-10-30 04:40:00|26468.8|26464|26475.3|26470.5|26483.3|26478.5|26464.3|26459.5|99
1604033100000|2020-10-30 04:45:00|26474.8|26470|26457.8|26453|26475.3|26470.5|26453.8|26449|130
1604033400000|2020-10-30 04:50:00|26457.3|26452.5|26428.3|26423.5|26459.8|26455|26427.8|26423|536
1604033700000|2020-10-30 04:55:00|26428.8|26424|26429.8|26425|26443.3|26438.5|26418.3|26413.5|362
1604034000000|2020-10-30 05:00:00|26429.3|26424.5|26436.3|26431.5|26438.3|26433.5|26423.3|26418.5|178
1604034300000|2020-10-30 05:05:00|26435.3|26430.5|26422.3|26417.5|26441.8|26437|26420.3|26415.5|198
1604034600000|2020-10-30 05:10:00|26422.8|26418|26380.8|26376|26426.3|26421.5|26372.8|26368|617
1604034900000|2020-10-30 05:15:00|26381.3|26376.5|26317.8|26313|26383.8|26379|26304.3|26299.5|1515
1604035200000|2020-10-30 05:20:00|26319.3|26314.5|26317.8|26313|26341.8|26337|26314.3|26309.5|547
1604035500000|2020-10-30 05:25:00|26318.3|26313.5|26299.3|26294.5|26322.8|26318|26261.3|26256.5|1143
1604035800000|2020-10-30 05:30:00|26299.8|26295|26302.3|26297.5|26314.8|26310|26293.3|26288.5|387
1604036100000|2020-10-30 05:35:00|26301.8|26297|26250.3|26245.5|26302.3|26297.5|26244.8|26240|1226
1604036400000|2020-10-30 05:40:00|26251.3|26246.5|26237.3|26232.5|26270.3|26265.5|26221.8|26217|1151
1604036700000|2020-10-30 05:45:00|26238.3|26233.5|26240.3|26235.5|26253.3|26248.5|26224.3|26219.5|564
1604037000000|2020-10-30 05:50:00|26238.3|26233.5|26238.8|26234|26250.3|26245.5|26187.3|26182.5|1388
1604037300000|2020-10-30 05:55:00|26239.3|26234.5|26198.8|26194|26241.3|26236.5|26198.3|26193.5|902
1604037600000|2020-10-30 06:00:00|26198.2|26194.6|26148.7|26145.1|26223.7|26220.1|26135.7|26132.1|1973
1604037900000|2020-10-30 06:05:00|26148.2|26144.6|26147.7|26144.1|26169.7|26166.1|26119.7|26116.1|1378
1604038200000|2020-10-30 06:10:00|26148.2|26144.6|26115.2|26111.6|26149.7|26146.1|26069.2|26065.6|1923
1604038500000|2020-10-30 06:15:00|26114.7|26111.1|26140.2|26136.6|26147.2|26143.6|26104.7|26101.1|1032
1604038800000|2020-10-30 06:20:00|26137.7|26134.1|26171.7|26168.1|26173.2|26169.6|26132.7|26129.1|908
1604039100000|2020-10-30 06:25:00|26169.7|26166.1|26149.2|26145.6|26170.7|26167.1|26106.2|26102.6|1005
1604039400000|2020-10-30 06:30:00|26149.7|26146.1|26148.2|26144.6|26170.2|26166.6|26130.7|26127.1|837
1604039700000|2020-10-30 06:35:00|26148.7|26145.1|26156.2|26152.6|26169.2|26165.6|26126.2|26122.6|616
1604040000000|2020-10-30 06:40:00|26155.7|26152.1|26160.2|26156.6|26178.7|26175.1|26155.7|26152.1|714
1604040300000|2020-10-30 06:45:00|26159.7|26156.1|26151.2|26147.6|26168.2|26164.6|26131.7|26128.1|500
1604040600000|2020-10-30 06:50:00|26151.7|26148.1|26146.7|26143.1|26171.7|26168.1|26146.7|26143.1|374
1604040900000|2020-10-30 06:55:00|26147.2|26143.6|26143.7|26140.1|26162.2|26158.6|26135.7|26132.1|515
1604041200000|2020-10-30 07:00:00|26143.2|26139.6|26165.7|26162.1|26185.2|26181.6|26142.7|26139.1|1266
1604041500000|2020-10-30 07:05:00|26163.2|26159.6|26165.7|26162.1|26182.2|26178.6|26155.2|26151.6|807
1604041800000|2020-10-30 07:10:00|26161.7|26158.1|26178.7|26175.1|26197.7|26194.1|26157.2|26153.6|708
1604042100000|2020-10-30 07:15:00|26179.2|26175.6|26174.7|26171.1|26195.2|26191.6|26171.7|26168.1|370
1604042400000|2020-10-30 07:20:00|26175.7|26172.1|26166.7|26163.1|26189.7|26186.1|26161.7|26158.1|424
1604042700000|2020-10-30 07:25:00|26167.2|26163.6|26168.2|26164.6|26182.2|26178.6|26147.2|26143.6|703
1604043000000|2020-10-30 07:30:00|26168.7|26165.1|26203.2|26199.6|26208.7|26205.1|26168.7|26165.1|677
1604043300000|2020-10-30 07:35:00|26202.2|26198.6|26252.7|26249.1|26259.7|26256.1|26194.7|26191.1|1139
1604043600000|2020-10-30 07:40:00|26253.7|26250.1|26217.7|26214.1|26253.7|26250.1|26202.7|26199.1|657
1604043900000|2020-10-30 07:45:00|26218.2|26214.6|26221.7|26218.1|26240.7|26237.1|26215.2|26211.6|663
1604044200000|2020-10-30 07:50:00|26221.2|26217.6|26196.2|26192.6|26221.7|26218.1|26195.2|26191.6|513
1604044500000|2020-10-30 07:55:00|26195.7|26192.1|26195.7|26192.1|26226.2|26222.6|26176.7|26173.1|655
1604044800000|2020-10-30 08:00:00|26198.7|26195.1|26249.7|26246.1|26265.7|26262.1|26192.7|26189.1|1913
1604045100000|2020-10-30 08:05:00|26247.7|26244.1|26264.7|26261.1|26269.2|26265.6|26227.7|26224.1|1146
1604045400000|2020-10-30 08:10:00|26263.7|26260.1|26277.7|26274.1|26278.7|26275.1|26246.7|26243.1|1113
1604045700000|2020-10-30 08:15:00|26277.2|26273.6|26285.7|26282.1|26308.2|26304.6|26270.7|26267.1|1081
1604046000000|2020-10-30 08:20:00|26286.2|26282.6|26286.2|26282.6|26301.2|26297.6|26275.7|26272.1|677
1604046300000|2020-10-30 08:25:00|26286.7|26283.1|26301.7|26298.1|26311.2|26307.6|26267.7|26264.1|846
1604046600000|2020-10-30 08:30:00|26302.2|26298.6|26308.2|26304.6|26315.7|26312.1|26287.7|26284.1|840
1604046900000|2020-10-30 08:35:00|26306.2|26302.6|26316.7|26313.1|26345.2|26341.6|26303.7|26300.1|1252
1604047200000|2020-10-30 08:40:00|26317.2|26313.6|26281.7|26278.1|26318.7|26315.1|26276.7|26273.1|764
1604047500000|2020-10-30 08:45:00|26280.7|26277.1|26258.2|26254.6|26284.7|26281.1|26257.7|26254.1|604
1604047800000|2020-10-30 08:50:00|26257.7|26254.1|26221.2|26217.6|26271.7|26268.1|26206.2|26202.6|1112
1604048100000|2020-10-30 08:55:00|26221.7|26218.1|26262.7|26259.1|26284.2|26280.6|26211.2|26207.6|850
1604048400000|2020-10-30 09:00:00|26263.2|26259.6|26282.7|26279.1|26290.7|26287.1|26259.7|26256.1|517
1604048700000|2020-10-30 09:05:00|26283.2|26279.6|26281.2|26277.6|26287.7|26284.1|26247.2|26243.6|583
1604049000000|2020-10-30 09:10:00|26280.7|26277.1|26263.7|26260.1|26286.7|26283.1|26263.7|26260.1|439
1604049300000|2020-10-30 09:15:00|26264.2|26260.6|26349.7|26346.1|26349.7|26346.1|26257.2|26253.6|1119
1604049600000|2020-10-30 09:20:00|26352.7|26349.1|26374.7|26371.1|26386.2|26382.6|26334.7|26331.1|1509
1604049900000|2020-10-30 09:25:00|26375.2|26371.6|26376.7|26373.1|26381.2|26377.6|26358.7|26355.1|551
1604050200000|2020-10-30 09:30:00|26377.2|26373.6|26365.7|26362.1|26391.7|26388.1|26348.7|26345.1|812
1604050500000|2020-10-30 09:35:00|26364.7|26361.1|26379.2|26375.6|26380.7|26377.1|26351.7|26348.1|302
1604050800000|2020-10-30 09:40:00|26378.7|26375.1|26411.7|26408.1|26420.7|26417.1|26376.2|26372.6|1026
1604051100000|2020-10-30 09:45:00|26411.2|26407.6|26437.7|26434.1|26438.2|26434.6|26393.7|26390.1|736
1604051400000|2020-10-30 09:50:00|26435.7|26432.1|26447.2|26443.6|26471.2|26467.6|26433.2|26429.6|1493
1604051700000|2020-10-30 09:55:00|26446.2|26442.6|26440.7|26437.1|26450.7|26447.1|26409.7|26406.1|728
1604052000000|2020-10-30 10:00:00|26440.2|26436.6|26424.7|26421.1|26440.7|26437.1|26406.2|26402.6|614
1604052300000|2020-10-30 10:05:00|26424.2|26420.6|26426.7|26423.1|26445.2|26441.6|26406.2|26402.6|654
1604052600000|2020-10-30 10:10:00|26426.2|26422.6|26432.2|26428.6|26445.7|26442.1|26421.7|26418.1|479
1604052900000|2020-10-30 10:15:00|26432.7|26429.1|26388.2|26384.6|26438.7|26435.1|26382.7|26379.1|684
1604053200000|2020-10-30 10:20:00|26387.7|26384.1|26385.2|26381.6|26396.7|26393.1|26370.2|26366.6|405
1604053500000|2020-10-30 10:25:00|26385.7|26382.1|26432.2|26428.6|26432.2|26428.6|26385.7|26382.1|285
1604053800000|2020-10-30 10:30:00|26431.7|26428.1|26441.7|26438.1|26447.7|26444.1|26413.7|26410.1|480
1604054100000|2020-10-30 10:35:00|26441.2|26437.6|26430.7|26427.1|26452.7|26449.1|26426.2|26422.6|296
1604054400000|2020-10-30 10:40:00|26428.2|26424.6|26419.2|26415.6|26428.2|26424.6|26400.7|26397.1|384
1604054700000|2020-10-30 10:45:00|26419.7|26416.1|26403.2|26399.6|26452.7|26449.1|26401.2|26397.6|370
1604055000000|2020-10-30 10:50:00|26406.2|26402.6|26468.2|26464.6|26470.2|26466.6|26398.7|26395.1|505
1604055300000|2020-10-30 10:55:00|26468.7|26465.1|26482.2|26478.6|26494.7|26491.1|26468.7|26465.1|918
1604055600000|2020-10-30 11:00:00|26481.7|26478.1|26523.2|26519.6|26535.2|26531.6|26479.7|26476.1|964
1604055900000|2020-10-30 11:05:00|26522.7|26519.1|26560.7|26557.1|26575.7|26572.1|26510.2|26506.6|798
1604056200000|2020-10-30 11:10:00|26560.2|26556.6|26533.2|26529.6|26573.7|26570.1|26531.2|26527.6|711
1604056500000|2020-10-30 11:15:00|26532.7|26529.1|26521.2|26517.6|26534.2|26530.6|26504.2|26500.6|503
1604056800000|2020-10-30 11:20:00|26521.7|26518.1|26517.7|26514.1|26524.7|26521.1|26502.7|26499.1|219
1604057100000|2020-10-30 11:25:00|26518.2|26514.6|26501.2|26497.6|26527.7|26524.1|26499.7|26496.1|221
1604057400000|2020-10-30 11:30:00|26501.7|26498.1|26494.7|26491.1|26512.2|26508.6|26487.2|26483.6|339
1604057700000|2020-10-30 11:35:00|26494.2|26490.6|26487.2|26483.6|26499.7|26496.1|26479.2|26475.6|290
1604058000000|2020-10-30 11:40:00|26488.2|26484.6|26504.2|26500.6|26511.7|26508.1|26482.7|26479.1|284
1604058300000|2020-10-30 11:45:00|26503.7|26500.1|26455.2|26451.6|26503.7|26500.1|26454.2|26450.6|619
1604058600000|2020-10-30 11:50:00|26455.7|26452.1|26474.2|26470.6|26478.7|26475.1|26452.7|26449.1|365
1604058900000|2020-10-30 11:55:00|26473.7|26470.1|26466.2|26462.6|26482.7|26479.1|26464.2|26460.6|305
1604059200000|2020-10-30 12:00:00|26467.2|26463.6|26436.7|26433.1|26472.7|26469.1|26433.2|26429.6|671
1604059500000|2020-10-30 12:05:00|26436.2|26432.6|26428.2|26424.6|26442.7|26439.1|26418.2|26414.6|452
1604059800000|2020-10-30 12:10:00|26428.7|26425.1|26402.7|26399.1|26434.2|26430.6|26399.7|26396.1|433
1604060100000|2020-10-30 12:15:00|26403.2|26399.6|26380.7|26377.1|26413.7|26410.1|26374.7|26371.1|806
1604060400000|2020-10-30 12:20:00|26380.2|26376.6|26388.2|26384.6|26390.7|26387.1|26366.7|26363.1|717
1604060700000|2020-10-30 12:25:00|26388.7|26385.1|26407.7|26404.1|26411.7|26408.1|26387.7|26384.1|538
1604061000000|2020-10-30 12:30:00|26407.2|26403.6|26413.7|26410.1|26426.2|26422.6|26394.2|26390.6|515
1604061300000|2020-10-30 12:35:00|26413.2|26409.6|26415.7|26412.1|26427.2|26423.6|26408.2|26404.6|391
1604061600000|2020-10-30 12:40:00|26416.2|26412.6|26447.7|26444.1|26447.7|26444.1|26408.7|26405.1|339
1604061900000|2020-10-30 12:45:00|26449.2|26445.6|26478.7|26475.1|26479.7|26476.1|26437.7|26434.1|503
1604062200000|2020-10-30 12:50:00|26479.7|26476.1|26483.2|26479.6|26501.7|26498.1|26469.7|26466.1|695
1604062500000|2020-10-30 12:55:00|26482.7|26479.1|26460.7|26457.1|26499.7|26496.1|26460.2|26456.6|509
1604062800000|2020-10-30 13:00:00|26460.2|26456.6|26442.7|26439.1|26463.7|26460.1|26432.7|26429.1|574
1604063100000|2020-10-30 13:05:00|26442.2|26438.6|26451.2|26447.6|26478.7|26475.1|26442.2|26438.6|653
1604063400000|2020-10-30 13:10:00|26450.7|26447.1|26447.2|26443.6|26461.7|26458.1|26434.7|26431.1|642
1604063700000|2020-10-30 13:15:00|26447.7|26444.1|26450.7|26447.1|26457.7|26454.1|26430.7|26427.1|592
1604064000000|2020-10-30 13:20:00|26450.2|26446.6|26451.2|26447.6|26454.7|26451.1|26445.7|26442.1|378
1604064300000|2020-10-30 13:25:00|26450.7|26447.1|26499.7|26496.1|26503.7|26500.1|26450.7|26447.1|996
1604064600000|2020-10-30 13:30:00|26497.7|26494.1|26567.6|26565.2|26631.6|26629.2|26495.1|26492.7|5928
1604064900000|2020-10-30 13:35:00|26568.1|26565.7|26596.1|26593.7|26608.1|26605.7|26539.6|26537.2|3467
1604065200000|2020-10-30 13:40:00|26595.6|26593.2|26534.1|26531.7|26595.6|26593.2|26520.6|26518.2|3484
1604065500000|2020-10-30 13:45:00|26533.1|26530.7|26436.1|26433.7|26537.1|26534.7|26436.1|26433.7|4092
1604065800000|2020-10-30 13:50:00|26435.1|26432.7|26459.1|26456.7|26486.6|26484.2|26425.1|26422.7|2735
1604066100000|2020-10-30 13:55:00|26457.1|26454.7|26516.1|26513.7|26539.6|26537.2|26450.1|26447.7|2591
1604066400000|2020-10-30 14:00:00|26513.1|26510.7|26522.6|26520.2|26537.1|26534.7|26476.1|26473.7|2689
1604066700000|2020-10-30 14:05:00|26524.1|26521.7|26540.6|26538.2|26566.1|26563.7|26500.1|26497.7|2158
1604067000000|2020-10-30 14:10:00|26540.1|26537.7|26491.6|26489.2|26549.6|26547.2|26462.1|26459.7|2347
1604067300000|2020-10-30 14:15:00|26490.1|26487.7|26476.1|26473.7|26504.1|26501.7|26450.1|26447.7|2141
1604067600000|2020-10-30 14:20:00|26475.6|26473.2|26403.6|26401.2|26480.6|26478.2|26401.6|26399.2|2228
1604067900000|2020-10-30 14:25:00|26404.1|26401.7|26316.6|26314.2|26407.6|26405.2|26288.6|26286.2|3582
1604068200000|2020-10-30 14:30:00|26317.1|26314.7|26305.1|26302.7|26349.1|26346.7|26274.6|26272.2|3632
1604068500000|2020-10-30 14:35:00|26303.1|26300.7|26313.1|26310.7|26325.6|26323.2|26258.1|26255.7|3684
1604068800000|2020-10-30 14:40:00|26309.1|26306.7|26209.6|26207.2|26309.1|26306.7|26185.1|26182.7|5415
1604069100000|2020-10-30 14:45:00|26210.1|26207.7|26176.6|26174.2|26237.1|26234.7|26160.1|26157.7|3550
1604069400000|2020-10-30 14:50:00|26176.1|26173.7|26252.1|26249.7|26263.6|26261.2|26161.1|26158.7|3551
1604069700000|2020-10-30 14:55:00|26250.1|26247.7|26156.6|26154.2|26260.1|26257.7|26156.1|26153.7|3055
1604070000000|2020-10-30 15:00:00|26157.1|26154.7|26276.1|26273.7|26302.1|26299.7|26155.6|26153.2|4779
1604070300000|2020-10-30 15:05:00|26275.1|26272.7|26205.1|26202.7|26289.1|26286.7|26203.1|26200.7|3246
1604070600000|2020-10-30 15:10:00|26204.5|26202.1|26330.5|26328.1|26334.5|26332.1|26202.5|26200.1|3380
1604070900000|2020-10-30 15:15:00|26331|26328.6|26281.5|26279.1|26331|26328.6|26259|26256.6|2309
1604071200000|2020-10-30 15:20:00|26281|26278.6|26310.5|26308.1|26322.5|26320.1|26249.5|26247.1|2245
1604071500000|2020-10-30 15:25:00|26311|26308.6|26262.5|26260.1|26332|26329.6|26247|26244.6|1851
1604071800000|2020-10-30 15:30:00|26262|26259.6|26250.5|26248.1|26272.5|26270.1|26231.5|26229.1|1719
1604072100000|2020-10-30 15:35:00|26251|26248.6|26239|26236.6|26287.5|26285.1|26230.5|26228.1|2116
1604072400000|2020-10-30 15:40:00|26239.5|26237.1|26234|26231.6|26247.5|26245.1|26197.5|26195.1|1808
1604072700000|2020-10-30 15:45:00|26234.5|26232.1|26314.5|26312.1|26317.5|26315.1|26202|26199.6|2178
1604073000000|2020-10-30 15:50:00|26314|26311.6|26333.5|26331.1|26339|26336.6|26287.5|26285.1|2148
1604073300000|2020-10-30 15:55:00|26334.5|26332.1|26329.5|26327.1|26335.5|26333.1|26287.5|26285.1|1851
1604073600000|2020-10-30 16:00:00|26324.5|26322.1|26391|26388.6|26396|26393.6|26306.5|26304.1|2884
1604073900000|2020-10-30 16:05:00|26390.5|26388.1|26369.5|26367.1|26402.5|26400.1|26367|26364.6|1379
1604074200000|2020-10-30 16:10:00|26370|26367.6|26363.5|26361.1|26377|26374.6|26343|26340.6|1437
1604074500000|2020-10-30 16:15:00|26363|26360.6|26429.5|26427.1|26437.5|26435.1|26361.5|26359.1|1942
1604074800000|2020-10-30 16:20:00|26429|26426.6|26424|26421.6|26439|26436.6|26403.5|26401.1|1746
1604075100000|2020-10-30 16:25:00|26423.5|26421.1|26447.5|26445.1|26466.5|26464.1|26407.5|26405.1|1794
1604075400000|2020-10-30 16:30:00|26446|26443.6|26409.5|26407.1|26454.5|26452.1|26403.5|26401.1|2054
1604075700000|2020-10-30 16:35:00|26410|26407.6|26376.5|26374.1|26410.5|26408.1|26367|26364.6|1492
1604076000000|2020-10-30 16:40:00|26377|26374.6|26362|26359.6|26391|26388.6|26354.5|26352.1|1004
1604076300000|2020-10-30 16:45:00|26361.5|26359.1|26381.5|26379.1|26393.5|26391.1|26343.5|26341.1|1115
1604076600000|2020-10-30 16:50:00|26382|26379.6|26356|26353.6|26382|26379.6|26343.5|26341.1|1038
1604076900000|2020-10-30 16:55:00|26356.5|26354.1|26337|26334.6|26367|26364.6|26332|26329.6|914
1604077200000|2020-10-30 17:00:00|26333.5|26331.1|26344.5|26342.1|26380|26377.6|26309.5|26307.1|1789
1604077500000|2020-10-30 17:05:00|26344|26341.6|26310.5|26308.1|26345|26342.6|26297|26294.6|1222
1604077800000|2020-10-30 17:10:00|26310|26307.6|26307.5|26305.1|26317|26314.6|26296.5|26294.1|896
1604078100000|2020-10-30 17:15:00|26307|26304.6|26298.5|26296.1|26314.5|26312.1|26271.5|26269.1|1442
1604078400000|2020-10-30 17:20:00|26297.5|26295.1|26294.5|26292.1|26306.5|26304.1|26280|26277.6|925
1604078700000|2020-10-30 17:25:00|26294|26291.6|26337|26334.6|26341|26338.6|26276.5|26274.1|1535
1604079000000|2020-10-30 17:30:00|26336|26333.6|26274|26271.6|26336|26333.6|26266|26263.6|1557
1604079300000|2020-10-30 17:35:00|26273.5|26271.1|26237|26234.6|26286.5|26284.1|26198|26195.6|3314
1604079600000|2020-10-30 17:40:00|26237.5|26235.1|26241.8|26239.4|26261.8|26259.4|26227.8|26225.4|1646
1604079900000|2020-10-30 17:45:00|26241.3|26238.9|26270.8|26268.4|26278.8|26276.4|26216.3|26213.9|1659
1604080200000|2020-10-30 17:50:00|26271.3|26268.9|26263.8|26261.4|26288.8|26286.4|26249.8|26247.4|1228
1604080500000|2020-10-30 17:55:00|26264.3|26261.9|26300.8|26298.4|26313.8|26311.4|26258.3|26255.9|1495
1604080800000|2020-10-30 18:00:00|26301.8|26299.4|26334.8|26332.4|26338.3|26335.9|26277.3|26274.9|2229
1604081100000|2020-10-30 18:05:00|26334.3|26331.9|26375.8|26373.4|26397.8|26395.4|26321.8|26319.4|2619
1604081400000|2020-10-30 18:10:00|26376.3|26373.9|26334.8|26332.4|26387.8|26385.4|26328.3|26325.9|2047
1604081700000|2020-10-30 18:15:00|26334.3|26331.9|26337.8|26335.4|26352.3|26349.9|26314.8|26312.4|1523
1604082000000|2020-10-30 18:20:00|26338.3|26335.9|26300.8|26298.4|26360.8|26358.4|26292.8|26290.4|1784
1604082300000|2020-10-30 18:25:00|26302.8|26300.4|26253.3|26250.9|26314.8|26312.4|26239.8|26237.4|2050
1604082600000|2020-10-30 18:30:00|26252.8|26250.4|26223.8|26221.4|26252.8|26250.4|26190.3|26187.9|2237
1604082900000|2020-10-30 18:35:00|26223.3|26220.9|26223.8|26221.4|26253.8|26251.4|26187.8|26185.4|2372
1604083200000|2020-10-30 18:40:00|26224.3|26221.9|26165.8|26163.4|26224.3|26221.9|26157.3|26154.9|2277
1604083500000|2020-10-30 18:45:00|26165.3|26162.9|26235.8|26233.4|26235.8|26233.4|26138.8|26136.4|2782
1604083800000|2020-10-30 18:50:00|26236.3|26233.9|26224.8|26222.4|26243.8|26241.4|26206.3|26203.9|1598
1604084100000|2020-10-30 18:55:00|26219.8|26217.4|26228.3|26225.9|26276.8|26274.4|26215.3|26212.9|2510
1604084400000|2020-10-30 19:00:00|26227.8|26225.4|26243.8|26241.4|26251.8|26249.4|26194.8|26192.4|4186
1604084700000|2020-10-30 19:05:00|26242.8|26240.4|26215.8|26213.4|26258.8|26256.4|26198.3|26195.9|2791
1604085000000|2020-10-30 19:10:00|26216.3|26213.9|26285.8|26283.4|26298.8|26296.4|26208.8|26206.4|2606
1604085300000|2020-10-30 19:15:00|26276.3|26273.9|26284.8|26282.4|26306.8|26304.4|26249.8|26247.4|2680
1604085600000|2020-10-30 19:20:00|26284.3|26281.9|26319.8|26317.4|26325.3|26322.9|26272.8|26270.4|3179
1604085900000|2020-10-30 19:25:00|26319.3|26316.9|26262.8|26260.4|26329.8|26327.4|26261.8|26259.4|2875
1604086200000|2020-10-30 19:30:00|26261.3|26258.9|26234.8|26232.4|26279.8|26277.4|26220.8|26218.4|2371
1604086500000|2020-10-30 19:35:00|26233.8|26231.4|26258.8|26256.4|26260.8|26258.4|26202.8|26200.4|2026
1604086800000|2020-10-30 19:40:00|26262.8|26260.4|26350.3|26347.9|26353.8|26351.4|26244.3|26241.9|2975
1604087100000|2020-10-30 19:45:00|26350.8|26348.4|26299.8|26297.4|26386.8|26384.4|26279.3|26276.9|4252
1604087400000|2020-10-30 19:50:00|26300.8|26298.4|26354.8|26352.4|26385.8|26383.4|26300.8|26298.4|4710
1604087700000|2020-10-30 19:55:00|26356.8|26354.4|26508.8|26506.4|26527.3|26524.9|26346.3|26343.9|8214
1604088000000|2020-10-30 20:00:00|26510|26505.2|26560.5|26555.7|26608|26603.2|26500|26495.2|5052
1604088300000|2020-10-30 20:05:00|26560|26555.2|26530|26525.2|26591.5|26586.7|26529|26524.2|2011
1604088600000|2020-10-30 20:10:00|26534|26529.2|26555.8|26546|26573.5|26568.7|26527|26522.2|2368
1604088900000|2020-10-30 20:15:00|26555.6|26545.8|26562.4|26552.6|26564.5|26554.7|26553.4|26543.6|1
1604089200000|2020-10-30 20:20:00|26562.5|26552.7|26567.9|26558.1|26568.2|26558.4|26560.8|26551|0
1604089500000|2020-10-30 20:25:00|26568.1|26558.3|26589.5|26579.7|26589.5|26579.7|26566.4|26556.6|0
1604089800000|2020-10-30 20:30:00|26552|26547.2|26590|26585.2|26591|26586.2|26552|26547.2|447
1604090100000|2020-10-30 20:35:00|26585|26580.2|26636|26631.2|26643|26638.2|26583|26578.2|402
1604090400000|2020-10-30 20:40:00|26639|26634.2|26620|26615.2|26642|26637.2|26613|26608.2|181
1604090700000|2020-10-30 20:45:00|26625|26620.2|26608|26603.2|26636|26631.2|26605|26600.2|158
1604091000000|2020-10-30 20:50:00|26607|26602.2|26613|26608.2|26616|26611.2|26599|26594.2|206
1604091300000|2020-10-30 20:55:00|26605|26600.2|26616.1|26606.3|26620|26615.2|26600|26595.2|169
1604271600000|2020-11-01 23:00:00|26484|26479.2|26529|26524.2|26556|26551.2|26462|26457.2|606
1604271900000|2020-11-01 23:05:00|26531|26526.2|26504|26499.2|26533|26528.2|26478.5|26473.7|284
1604272200000|2020-11-01 23:10:00|26504.5|26499.7|26479|26474.2|26504.5|26499.7|26471.5|26466.7|92
1604272500000|2020-11-01 23:15:00|26482.5|26477.7|26487.5|26482.7|26494|26489.2|26468.5|26463.7|254
1604272800000|2020-11-01 23:20:00|26489|26484.2|26497|26492.2|26497|26492.2|26484.5|26479.7|132
1604273100000|2020-11-01 23:25:00|26498.5|26493.7|26475.5|26470.7|26499|26494.2|26472.5|26467.7|85
1604273400000|2020-11-01 23:30:00|26473.6|26463.8|26430|26425.2|26473.6|26463.8|26428.5|26423.7|323
1604273700000|2020-11-01 23:35:00|26430.5|26425.7|26384.5|26379.7|26430.5|26425.7|26365|26360.2|590
1604274000000|2020-11-01 23:40:00|26385|26380.2|26341|26336.2|26402|26397.2|26323.5|26318.7|510
1604274300000|2020-11-01 23:45:00|26341.5|26336.7|26356.5|26351.7|26356.5|26351.7|26288.5|26283.7|515
1604274600000|2020-11-01 23:50:00|26357.5|26352.7|26370|26365.2|26385.5|26380.7|26321.5|26316.7|419
1604274900000|2020-11-01 23:55:00|26367.5|26362.7|26382.5|26377.7|26398.5|26393.7|26367.5|26362.7|274
1604275200000|2020-11-02 00:00:00|26383|26378.2|26398|26393.2|26399|26394.2|26341.5|26336.7|333
1604275500000|2020-11-02 00:05:00|26400|26395.2|26401.5|26396.7|26433.5|26428.7|26381.5|26376.7|451
1604275800000|2020-11-02 00:10:00|26401|26396.2|26341.5|26336.7|26401|26396.2|26337|26332.2|531
1604276100000|2020-11-02 00:15:00|26341|26336.2|26365|26360.2|26371|26366.2|26336.5|26331.7|342
1604276400000|2020-11-02 00:20:00|26365.5|26360.7|26355|26350.2|26383|26378.2|26342|26337.2|693
1604276700000|2020-11-02 00:25:00|26354.5|26349.7|26373.5|26368.7|26378|26373.2|26339|26334.2|365
1604277000000|2020-11-02 00:30:00|26373|26368.2|26375|26370.2|26393.5|26388.7|26344|26339.2|417
1604277300000|2020-11-02 00:35:00|26375.5|26370.7|26363|26358.2|26389|26384.2|26350.5|26345.7|394
1604277600000|2020-11-02 00:40:00|26362.5|26357.7|26362|26357.2|26367|26362.2|26351|26346.2|300
1604277900000|2020-11-02 00:45:00|26361.5|26356.7|26388|26383.2|26392.5|26387.7|26360|26355.2|452
1604278200000|2020-11-02 00:50:00|26388.5|26383.7|26382|26377.2|26399|26394.2|26379|26374.2|320
1604278500000|2020-11-02 00:55:00|26381.5|26376.7|26383|26378.2|26393|26388.2|26379.5|26374.7|173
1604278800000|2020-11-02 01:00:00|26382|26377.2|26377.5|26372.7|26392.5|26387.7|26358|26353.2|562
1604279100000|2020-11-02 01:05:00|26377|26372.2|26436|26431.2|26451.5|26446.7|26373|26368.2|937
1604279400000|2020-11-02 01:10:00|26435.5|26430.7|26481.5|26476.7|26502|26497.2|26435|26430.2|1007
1604279700000|2020-11-02 01:15:00|26481|26476.2|26485|26480.2|26519.5|26514.7|26473|26468.2|647
1604280000000|2020-11-02 01:20:00|26484.5|26479.7|26487|26482.2|26497.5|26492.7|26469.5|26464.7|344
1604280300000|2020-11-02 01:25:00|26487.5|26482.7|26467|26462.2|26494|26489.2|26467|26462.2|256
1604280600000|2020-11-02 01:30:00|26466.5|26461.7|26467|26462.2|26494.5|26489.7|26460|26455.2|327
1604280900000|2020-11-02 01:35:00|26467.5|26462.7|26520.5|26515.7|26525.5|26520.7|26467.5|26462.7|462
1604281200000|2020-11-02 01:40:00|26520|26515.2|26521|26516.2|26541|26536.2|26514|26509.2|287
1604281500000|2020-11-02 01:45:00|26520|26515.2|26561|26556.2|26566.5|26561.7|26520|26515.2|509
1604281800000|2020-11-02 01:50:00|26560|26555.2|26563|26558.2|26581|26576.2|26554|26549.2|639
1604282100000|2020-11-02 01:55:00|26563.5|26558.7|26542.5|26537.7|26570|26565.2|26538|26533.2|301
1604282400000|2020-11-02 02:00:00|26543|26538.2|26542|26537.2|26548|26543.2|26535|26530.2|186
1604282700000|2020-11-02 02:05:00|26541.5|26536.7|26540.5|26535.7|26558|26553.2|26537.5|26532.7|248
1604283000000|2020-11-02 02:10:00|26540|26535.2|26498.5|26493.7|26544|26539.2|26490|26485.2|572
1604283300000|2020-11-02 02:15:00|26499|26494.2|26505|26500.2|26514.5|26509.7|26497|26492.2|171
1604283600000|2020-11-02 02:20:00|26504.5|26499.7|26507.5|26502.7|26515|26510.2|26501|26496.2|141
1604283900000|2020-11-02 02:25:00|26507|26502.2|26524|26519.2|26532|26527.2|26501|26496.2|176
1604284200000|2020-11-02 02:30:00|26523.5|26518.7|26549|26544.2|26549.5|26544.7|26520|26515.2|258
1604284500000|2020-11-02 02:35:00|26548|26543.2|26568|26563.2|26572.5|26567.7|26542.5|26537.7|324
1604284800000|2020-11-02 02:40:00|26567.5|26562.7|26545|26540.2|26570|26565.2|26544.5|26539.7|130
1604285100000|2020-11-02 02:45:00|26546|26541.2|26556|26551.2|26559.5|26554.7|26526|26521.2|388
1604285400000|2020-11-02 02:50:00|26555.5|26550.7|26589|26584.2|26600|26595.2|26555|26550.2|550
1604285700000|2020-11-02 02:55:00|26589.5|26584.7|26585|26580.2|26595.5|26590.7|26583.5|26578.7|215
1604286000000|2020-11-02 03:00:00|26584.5|26579.7|26600.5|26595.7|26604|26599.2|26584|26579.2|189
1604286300000|2020-11-02 03:05:00|26600|26595.2|26567|26562.2|26600|26595.2|26564.5|26559.7|333
1604286600000|2020-11-02 03:10:00|26566.5|26561.7|26583|26578.2|26586.5|26581.7|26555.5|26550.7|228
1604286900000|2020-11-02 03:15:00|26582.5|26577.7|26580.5|26575.7|26591.5|26586.7|26576.5|26571.7|95
1604287200000|2020-11-02 03:20:00|26581|26576.2|26573.5|26568.7|26588.5|26583.7|26571|26566.2|83
1604287500000|2020-11-02 03:25:00|26573|26568.2|26572.5|26567.7|26581|26576.2|26567|26562.2|97
1604287800000|2020-11-02 03:30:00|26572|26567.2|26563|26558.2|26579|26574.2|26561.5|26556.7|118
1604288100000|2020-11-02 03:35:00|26565|26560.2|26553|26548.2|26568.5|26563.7|26550.5|26545.7|126
1604288400000|2020-11-02 03:40:00|26552.5|26547.7|26563.5|26558.7|26567|26562.2|26552.5|26547.7|62
1604288700000|2020-11-02 03:45:00|26563|26558.2|26562.5|26557.7|26570|26565.2|26555|26550.2|73
1604289000000|2020-11-02 03:50:00|26563|26558.2|26566.5|26561.7|26574|26569.2|26559.5|26554.7|102
1604289300000|2020-11-02 03:55:00|26567|26562.2|26532|26527.2|26567|26562.2|26530.5|26525.7|358
1604289600000|2020-11-02 04:00:00|26530.5|26525.7|26526|26521.2|26534.5|26529.7|26521.5|26516.7|193
1604289900000|2020-11-02 04:05:00|26525.5|26520.7|26545|26540.2|26557|26552.2|26523|26518.2|266
1604290200000|2020-11-02 04:10:00|26545.5|26540.7|26545|26540.2|26550|26545.2|26542|26537.2|65
1604290500000|2020-11-02 04:15:00|26545.5|26540.7|26539.5|26534.7|26545.5|26540.7|26527.5|26522.7|124
1604290800000|2020-11-02 04:20:00|26539|26534.2|26551.5|26546.7|26557.5|26552.7|26537|26532.2|101
1604291100000|2020-11-02 04:25:00|26552|26547.2|26562.5|26557.7|26564.5|26559.7|26544.5|26539.7|230
1604291400000|2020-11-02 04:30:00|26562|26557.2|26556|26551.2|26569|26564.2|26554.5|26549.7|143
1604291700000|2020-11-02 04:35:00|26556.5|26551.7|26544.5|26539.7|26560.5|26555.7|26539.5|26534.7|72
1604292000000|2020-11-02 04:40:00|26544|26539.2|26528.5|26523.7|26550.5|26545.7|26510|26505.2|417
1604292300000|2020-11-02 04:45:00|26528|26523.2|26533.5|26528.7|26548|26543.2|26526.5|26521.7|222
1604292600000|2020-11-02 04:50:00|26534|26529.2|26535|26530.2|26542|26537.2|26526|26521.2|156
1604292900000|2020-11-02 04:55:00|26533.5|26528.7|26534|26529.2|26552|26547.2|26520|26515.2|144
1604293200000|2020-11-02 05:00:00|26533.5|26528.7|26534|26529.2|26540|26535.2|26522.5|26517.7|122
1604293500000|2020-11-02 05:05:00|26534.5|26529.7|26550|26545.2|26552.5|26547.7|26532.5|26527.7|213
1604293800000|2020-11-02 05:10:00|26550.5|26545.7|26548.5|26543.7|26556|26551.2|26544.5|26539.7|97
1604294100000|2020-11-02 05:15:00|26549|26544.2|26565|26560.2|26578|26573.2|26548.5|26543.7|324
1604294400000|2020-11-02 05:20:00|26564.5|26559.7|26571.5|26566.7|26572.5|26567.7|26562|26557.2|163
1604294700000|2020-11-02 05:25:00|26571|26566.2|26577|26572.2|26589|26584.2|26569.5|26564.7|247
1604295000000|2020-11-02 05:30:00|26576.5|26571.7|26584|26579.2|26586|26581.2|26549|26544.2|726
1604295300000|2020-11-02 05:35:00|26584.5|26579.7|26576.5|26571.7|26585.5|26580.7|26568.5|26563.7|82
1604295600000|2020-11-02 05:40:00|26576|26571.2|26579.5|26574.7|26582.5|26577.7|26574|26569.2|43
1604295900000|2020-11-02 05:45:00|26579|26574.2|26609.5|26604.7|26610.5|26605.7|26575.5|26570.7|278
1604296200000|2020-11-02 05:50:00|26610|26605.2|26605.5|26600.7|26612|26607.2|26600|26595.2|97
1604296500000|2020-11-02 05:55:00|26605|26600.2|26589|26584.2|26611|26606.2|26589|26584.2|107
1604296800000|2020-11-02 06:00:00|26588|26583.2|26571.5|26566.7|26588|26583.2|26566.5|26561.7|169
1604297100000|2020-11-02 06:05:00|26571|26566.2|26554.5|26549.7|26571|26566.2|26546|26541.2|103
1604297400000|2020-11-02 06:10:00|26554|26549.2|26563.5|26558.7|26582|26577.2|26552.5|26547.7|160
1604297700000|2020-11-02 06:15:00|26564|26559.2|26569.5|26564.7|26574|26569.2|26562.5|26557.7|118
1604298000000|2020-11-02 06:20:00|26570|26565.2|26577.5|26572.7|26583|26578.2|26569.5|26564.7|73
1604298300000|2020-11-02 06:25:00|26578|26573.2|26560|26555.2|26579.5|26574.7|26558|26553.2|45
1604298600000|2020-11-02 06:30:00|26559.5|26554.7|26576.5|26571.7|26582.5|26577.7|26550.5|26545.7|164
1604298900000|2020-11-02 06:35:00|26577|26572.2|26598|26593.2|26618.5|26613.7|26577|26572.2|337
1604299200000|2020-11-02 06:40:00|26599|26594.2|26569.5|26564.7|26600.5|26595.7|26559|26554.2|200
1604299500000|2020-11-02 06:45:00|26570|26565.2|26558|26553.2|26570.5|26565.7|26551.5|26546.7|201
1604299800000|2020-11-02 06:50:00|26557.5|26552.7|26540.5|26535.7|26558.5|26553.7|26526|26521.2|418
1604300100000|2020-11-02 06:55:00|26541|26536.2|26531.5|26526.7|26546|26541.2|26492.5|26487.7|478
1604300400000|2020-11-02 07:00:00|26530.9|26527.3|26523.9|26520.3|26530.9|26527.3|26494.4|26490.8|336
1604300700000|2020-11-02 07:05:00|26523.4|26519.8|26481.9|26478.3|26528.9|26525.3|26476.9|26473.3|271
1604301000000|2020-11-02 07:10:00|26480.4|26476.8|26497.4|26493.8|26508.4|26504.8|26472.4|26468.8|303
1604301300000|2020-11-02 07:15:00|26496.9|26493.3|26526.4|26522.8|26527.4|26523.8|26487.4|26483.8|256
1604301600000|2020-11-02 07:20:00|26525.9|26522.3|26541.4|26537.8|26563.4|26559.8|26522.4|26518.8|397
1604301900000|2020-11-02 07:25:00|26540.4|26536.8|26545.4|26541.8|26549.4|26545.8|26525.4|26521.8|340
1604302200000|2020-11-02 07:30:00|26545.9|26542.3|26528.9|26525.3|26552.4|26548.8|26526.4|26522.8|383
1604302500000|2020-11-02 07:35:00|26528.4|26524.8|26551.4|26547.8|26558.9|26555.3|26511.4|26507.8|481
1604302800000|2020-11-02 07:40:00|26550.9|26547.3|26565.9|26562.3|26576.4|26572.8|26544.4|26540.8|427
1604303100000|2020-11-02 07:45:00|26565.4|26561.8|26595.9|26592.3|26602.9|26599.3|26555.4|26551.8|621
1604303400000|2020-11-02 07:50:00|26595.4|26591.8|26598.4|26594.8|26602.4|26598.8|26585.4|26581.8|309
1604303700000|2020-11-02 07:55:00|26597.9|26594.3|26600.4|26596.8|26608.4|26604.8|26578.9|26575.3|461
1604304000000|2020-11-02 08:00:00|26599.4|26595.8|26539.4|26535.8|26609.4|26605.8|26526.4|26522.8|1496
1604304300000|2020-11-02 08:05:00|26538.4|26534.8|26581.9|26578.3|26595.4|26591.8|26528.4|26524.8|1170
1604304600000|2020-11-02 08:10:00|26581.4|26577.8|26540.4|26536.8|26591.4|26587.8|26537.4|26533.8|667
1604304900000|2020-11-02 08:15:00|26542.4|26538.8|26535.9|26532.3|26563.4|26559.8|26521.4|26517.8|562
1604305200000|2020-11-02 08:20:00|26535.4|26531.8|26558.9|26555.3|26564.4|26560.8|26532.4|26528.8|359
1604305500000|2020-11-02 08:25:00|26560.4|26556.8|26519.9|26516.3|26560.4|26556.8|26517.4|26513.8|373
1604305800000|2020-11-02 08:30:00|26522.4|26518.8|26529.4|26525.8|26539.4|26535.8|26507.4|26503.8|721
1604306100000|2020-11-02 08:35:00|26530.9|26527.3|26537.4|26533.8|26552.4|26548.8|26519.4|26515.8|581
1604306400000|2020-11-02 08:40:00|26536.9|26533.3|26557.4|26553.8|26575.4|26571.8|26530.4|26526.8|518
1604306700000|2020-11-02 08:45:00|26557.9|26554.3|26591.4|26587.8|26592.4|26588.8|26553.9|26550.3|380
1604307000000|2020-11-02 08:50:00|26591.9|26588.3|26628.4|26624.8|26638.4|26634.8|26590.9|26587.3|921
1604307300000|2020-11-02 08:55:00|26628.9|26625.3|26680.4|26676.8|26684.4|26680.8|26627.9|26624.3|1127
1604307600000|2020-11-02 09:00:00|26676.4|26672.8|26729.4|26725.8|26737.4|26733.8|26663.9|26660.3|1391
1604307900000|2020-11-02 09:05:00|26729.9|26726.3|26755.9|26752.3|26757.9|26754.3|26725.9|26722.3|989
1604308200000|2020-11-02 09:10:00|26756.9|26753.3|26776.9|26773.3|26782.4|26778.8|26735.9|26732.3|1047
1604308500000|2020-11-02 09:15:00|26776.4|26772.8|26748.4|26744.8|26777.9|26774.3|26727.4|26723.8|756
1604308800000|2020-11-02 09:20:00|26748.9|26745.3|26763.9|26760.3|26771.4|26767.8|26730.4|26726.8|624
1604309100000|2020-11-02 09:25:00|26763.4|26759.8|26820.4|26816.8|26829.4|26825.8|26757.4|26753.8|898
1604309400000|2020-11-02 09:30:00|26818.4|26814.8|26865.9|26862.3|26908.9|26905.3|26808.9|26805.3|2107
1604309700000|2020-11-02 09:35:00|26865.4|26861.8|26869.4|26865.8|26878.4|26874.8|26859.4|26855.8|625
1604310000000|2020-11-02 09:40:00|26869.9|26866.3|26853.9|26850.3|26881.4|26877.8|26841.9|26838.3|481
1604310300000|2020-11-02 09:45:00|26853.4|26849.8|26839.9|26836.3|26855.4|26851.8|26831.9|26828.3|497
1604310600000|2020-11-02 09:50:00|26839.4|26835.8|26839.4|26835.8|26860.9|26857.3|26826.4|26822.8|400
1604310900000|2020-11-02 09:55:00|26839.9|26836.3|26839.9|26836.3|26858.4|26854.8|26837.4|26833.8|218
1604311200000|2020-11-02 10:00:00|26840.9|26837.3|26887.9|26884.3|26888.4|26884.8|26840.9|26837.3|482
1604311500000|2020-11-02 10:05:00|26888.9|26885.3|26856.9|26853.3|26898.4|26894.8|26853.4|26849.8|411
1604311800000|2020-11-02 10:10:00|26856.4|26852.8|26870.4|26866.8|26887.4|26883.8|26855.9|26852.3|274
1604312100000|2020-11-02 10:15:00|26870.9|26867.3|26865.4|26861.8|26875.4|26871.8|26850.4|26846.8|276
1604312400000|2020-11-02 10:20:00|26861.9|26858.3|26858.4|26854.8|26879.9|26876.3|26854.4|26850.8|226
1604312700000|2020-11-02 10:25:00|26859.9|26856.3|26869.9|26866.3|26881.9|26878.3|26855.4|26851.8|145
1604313000000|2020-11-02 10:30:00|26869.4|26865.8|26876.9|26873.3|26882.9|26879.3|26859.4|26855.8|115
1604313300000|2020-11-02 10:35:00|26877.4|26873.8|26888.4|26884.8|26890.9|26887.3|26875.4|26871.8|182
1604313600000|2020-11-02 10:40:00|26888.9|26885.3|26888.4|26884.8|26914.9|26911.3|26886.4|26882.8|410
1604313900000|2020-11-02 10:45:00|26887.9|26884.3|26887.4|26883.8|26903.4|26899.8|26879.4|26875.8|261
1604314200000|2020-11-02 10:50:00|26887.9|26884.3|26959.9|26956.3|26962.9|26959.3|26880.4|26876.8|973
1604314500000|2020-11-02 10:55:00|26960.4|26956.8|26989.4|26985.8|27029.9|27026.3|26959.9|26956.3|1521
1604314800000|2020-11-02 11:00:00|26988.4|26984.8|26940.4|26936.8|27001.4|26997.8|26939.9|26936.3|1262
1604315100000|2020-11-02 11:05:00|26940.9|26937.3|26930.9|26927.3|26956.9|26953.3|26928.4|26924.8|520
1604315400000|2020-11-02 11:10:00|26931.9|26928.3|26949.9|26946.3|26953.4|26949.8|26927.9|26924.3|341
1604315700000|2020-11-02 11:15:00|26950.4|26946.8|26948.9|26945.3|26951.9|26948.3|26927.9|26924.3|274
1604316000000|2020-11-02 11:20:00|26948.4|26944.8|26999.4|26995.8|26999.4|26995.8|26948.4|26944.8|540
1604316300000|2020-11-02 11:25:00|27000.4|26996.8|26960.4|26956.8|27005.9|27002.3|26945.4|26941.8|659
1604316600000|2020-11-02 11:30:00|26959.9|26956.3|26981.4|26977.8|26996.4|26992.8|26958.4|26954.8|521
1604316900000|2020-11-02 11:35:00|26981.9|26978.3|26987.9|26984.3|27010.4|27006.8|26976.4|26972.8|349
1604317200000|2020-11-02 11:40:00|26987.4|26983.8|26976.9|26973.3|26990.9|26987.3|26960.9|26957.3|340
1604317500000|2020-11-02 11:45:00|26977.4|26973.8|26948.9|26945.3|26981.4|26977.8|26939.9|26936.3|601
1604317800000|2020-11-02 11:50:00|26949.4|26945.8|26941.4|26937.8|26965.4|26961.8|26940.9|26937.3|279
1604318100000|2020-11-02 11:55:00|26940.9|26937.3|26955.4|26951.8|26959.4|26955.8|26940.4|26936.8|137
1604318400000|2020-11-02 12:00:00|26953.9|26950.3|26946.4|26942.8|26958.9|26955.3|26933.4|26929.8|767
1604318700000|2020-11-02 12:05:00|26946.9|26943.3|26942.4|26938.8|26955.4|26951.8|26939.9|26936.3|205
1604319000000|2020-11-02 12:10:00|26941.9|26938.3|26973.4|26969.8|26974.4|26970.8|26940.9|26937.3|295
1604319300000|2020-11-02 12:15:00|26972.9|26969.3|26942.4|26938.8|26972.9|26969.3|26933.4|26929.8|371
1604319600000|2020-11-02 12:20:00|26941.9|26938.3|26916.4|26912.8|26942.4|26938.8|26913.4|26909.8|453
1604319900000|2020-11-02 12:25:00|26915.9|26912.3|26918.4|26914.8|26941.4|26937.8|26915.4|26911.8|362
1604320200000|2020-11-02 12:30:00|26917.9|26914.3|26939.9|26936.3|26949.4|26945.8|26915.4|26911.8|606
1604320500000|2020-11-02 12:35:00|26939.4|26935.8|26937.4|26933.8|26953.9|26950.3|26930.9|26927.3|434
1604320800000|2020-11-02 12:40:00|26936.4|26932.8|26944.4|26940.8|26946.4|26942.8|26910.4|26906.8|360
1604321100000|2020-11-02 12:45:00|26942.9|26939.3|26916.4|26912.8|26942.9|26939.3|26916.4|26912.8|190
1604321400000|2020-11-02 12:50:00|26915.9|26912.3|26878.4|26874.8|26917.9|26914.3|26856.4|26852.8|1008
1604321700000|2020-11-02 12:55:00|26877.9|26874.3|26887.4|26883.8|26898.4|26894.8|26877.4|26873.8|436
1604322000000|2020-11-02 13:00:00|26885.4|26881.8|26887.9|26884.3|26903.4|26899.8|26882.4|26878.8|497
1604322300000|2020-11-02 13:05:00|26886.9|26883.3|26878.9|26875.3|26893.9|26890.3|26865.9|26862.3|420
1604322600000|2020-11-02 13:10:00|26879.4|26875.8|26895.4|26891.8|26905.4|26901.8|26875.4|26871.8|544
1604322900000|2020-11-02 13:15:00|26895.9|26892.3|26901.4|26897.8|26902.4|26898.8|26887.9|26884.3|321
1604323200000|2020-11-02 13:20:00|26900.9|26897.3|26905.9|26902.3|26919.9|26916.3|26897.9|26894.3|683
1604323500000|2020-11-02 13:25:00|26905.4|26901.8|26895.4|26891.8|26912.4|26908.8|26891.9|26888.3|270
1604323800000|2020-11-02 13:30:00|26895.9|26892.3|26894.4|26890.8|26909.4|26905.8|26894.4|26890.8|274
1604324100000|2020-11-02 13:35:00|26895.4|26891.8|26886.4|26882.8|26896.9|26893.3|26860.4|26856.8|590
1604324400000|2020-11-02 13:40:00|26885.4|26881.8|26903.9|26900.3|26910.4|26906.8|26876.9|26873.3|547
1604324700000|2020-11-02 13:45:00|26901.9|26898.3|26864.4|26860.8|26903.4|26899.8|26863.9|26860.3|515
1604325000000|2020-11-02 13:50:00|26863.4|26859.8|26874.4|26870.8|26887.4|26883.8|26863.4|26859.8|371
1604325300000|2020-11-02 13:55:00|26875.9|26872.3|26876.4|26872.8|26893.4|26889.8|26867.9|26864.3|416
1604325600000|2020-11-02 14:00:00|26874.4|26870.8|26843.4|26839.8|26886.4|26882.8|26823.4|26819.8|1102
1604325900000|2020-11-02 14:05:00|26842.9|26839.3|26870.4|26866.8|26873.4|26869.8|26839.4|26835.8|815
1604326200000|2020-11-02 14:10:00|26870.9|26867.3|26857.9|26854.3|26877.4|26873.8|26852.4|26848.8|391
1604326500000|2020-11-02 14:15:00|26857.4|26853.8|26878.4|26874.8|26882.9|26879.3|26852.4|26848.8|574
1604326800000|2020-11-02 14:20:00|26878.9|26875.3|26869.4|26865.8|26883.4|26879.8|26857.4|26853.8|342
1604327100000|2020-11-02 14:25:00|26868.4|26864.8|26898.4|26894.8|26899.4|26895.8|26863.4|26859.8|987
1604327400000|2020-11-02 14:30:00|26897.8|26895.4|26782.3|26779.9|26903.8|26901.4|26779.8|26777.4|5846
1604327700000|2020-11-02 14:35:00|26783.8|26781.4|26787.3|26784.9|26829.8|26827.4|26773.3|26770.9|4175
1604328000000|2020-11-02 14:40:00|26787.8|26785.4|26727.8|26725.4|26790.8|26788.4|26725.8|26723.4|4041
1604328300000|2020-11-02 14:45:00|26728.8|26726.4|26821.3|26818.9|26827.8|26825.4|26714.8|26712.4|3880
1604328600000|2020-11-02 14:50:00|26818.3|26815.9|26857.3|26854.9|26885.8|26883.4|26804.3|26801.9|3229
1604328900000|2020-11-02 14:55:00|26858.8|26856.4|26885.8|26883.4|26899.3|26896.9|26842.8|26840.4|1833
1604329200000|2020-11-02 15:00:00|26934.3|26931.9|26986.8|26984.4|26989.8|26987.4|26915.8|26913.4|4900
1604329500000|2020-11-02 15:05:00|26984.8|26982.4|26946.8|26944.4|26999.8|26997.4|26936.3|26933.9|3879
1604329800000|2020-11-02 15:10:00|26945.8|26943.4|26944.8|26942.4|26972.3|26969.9|26929.3|26926.9|2362
1604330100000|2020-11-02 15:15:00|26945.3|26942.9|27034.3|27031.9|27051.8|27049.4|26928.8|26926.4|3081
1604330400000|2020-11-02 15:20:00|27033.8|27031.4|27030.8|27028.4|27044.3|27041.9|27000.8|26998.4|3563
1604330700000|2020-11-02 15:25:00|27029.8|27027.4|27009.3|27006.9|27043.3|27040.9|26999.8|26997.4|2703
1604331000000|2020-11-02 15:30:00|27007.3|27004.9|26968.8|26966.4|27012.3|27009.9|26960.8|26958.4|2180
1604331300000|2020-11-02 15:35:00|26969.8|26967.4|26928.8|26926.4|26978.3|26975.9|26925.3|26922.9|1842
1604331600000|2020-11-02 15:40:00|26928.3|26925.9|26904.8|26902.4|26943.8|26941.4|26898.3|26895.9|2254
1604331900000|2020-11-02 15:45:00|26904.3|26901.9|26899.8|26897.4|26933.8|26931.4|26873.8|26871.4|1892
1604332200000|2020-11-02 15:50:00|26900.3|26897.9|26901.8|26899.4|26923.8|26921.4|26858.3|26855.9|1551
1604332500000|2020-11-02 15:55:00|26902.3|26899.9|26885.3|26882.9|26914.3|26911.9|26871.3|26868.9|1237
1604332800000|2020-11-02 16:00:00|26884.8|26882.4|26894.8|26892.4|26916.8|26914.4|26864.8|26862.4|1830
1604333100000|2020-11-02 16:05:00|26893.8|26891.4|26909.3|26906.9|26916.8|26914.4|26873.8|26871.4|1060
1604333400000|2020-11-02 16:10:00|26908.8|26906.4|26893.8|26891.4|26920.3|26917.9|26862.8|26860.4|1386
1604333700000|2020-11-02 16:15:00|26894.3|26891.9|26866.8|26864.4|26894.3|26891.9|26856.8|26854.4|1463
1604334000000|2020-11-02 16:20:00|26867.3|26864.9|26862.3|26859.9|26871.8|26869.4|26826.8|26824.4|1698
1604334300000|2020-11-02 16:25:00|26862.8|26860.4|26914.8|26912.4|26915.8|26913.4|26856.8|26854.4|1735
1604334600000|2020-11-02 16:30:00|26917.8|26915.4|26905.8|26903.4|26922.8|26920.4|26891.8|26889.4|1078
1604334900000|2020-11-02 16:35:00|26906.8|26904.4|26900.8|26898.4|26917.3|26914.9|26883.3|26880.9|1265
1604335200000|2020-11-02 16:40:00|26901.3|26898.9|26977.8|26975.4|26979.3|26976.9|26900.8|26898.4|2514
1604335500000|2020-11-02 16:45:00|26977.3|26974.9|26950.8|26948.4|26978.8|26976.4|26944.8|26942.4|1293
1604335800000|2020-11-02 16:50:00|26950.3|26947.9|26952.8|26950.4|26962.8|26960.4|26943.8|26941.4|562
1604336100000|2020-11-02 16:55:00|26953.3|26950.9|26940.8|26938.4|26963.3|26960.9|26939.8|26937.4|787
1604336400000|2020-11-02 17:00:00|26941.8|26939.4|26932.3|26929.9|26951.8|26949.4|26915.8|26913.4|1019
1604336700000|2020-11-02 17:05:00|26934.3|26931.9|26948.3|26945.9|26961.3|26958.9|26920.3|26917.9|1009
1604337000000|2020-11-02 17:10:00|26948.8|26946.4|26921.8|26919.4|26959.8|26957.4|26901.8|26899.4|1216
1604337300000|2020-11-02 17:15:00|26922.3|26919.9|26904.3|26901.9|26949.3|26946.9|26902.3|26899.9|1280
1604337600000|2020-11-02 17:20:00|26903.8|26901.4|26932.8|26930.4|26933.8|26931.4|26900.3|26897.9|759
1604337900000|2020-11-02 17:25:00|26931.8|26929.4|26962.8|26960.4|26965.3|26962.9|26916.8|26914.4|1140
1604338200000|2020-11-02 17:30:00|26963.3|26960.9|26926.8|26924.4|26966.8|26964.4|26915.8|26913.4|901
1604338500000|2020-11-02 17:35:00|26926.3|26923.9|26881.8|26879.4|26938.8|26936.4|26879.8|26877.4|1133
1604338800000|2020-11-02 17:40:00|26880.3|26877.9|26849.3|26846.9|26888.3|26885.9|26847.3|26844.9|1423
1604339100000|2020-11-02 17:45:00|26849.8|26847.4|26824.3|26821.9|26861.3|26858.9|26809.8|26807.4|1653
1604339400000|2020-11-02 17:50:00|26824.8|26822.4|26821.8|26819.4|26849.3|26846.9|26812.3|26809.9|1363
1604339700000|2020-11-02 17:55:00|26821.3|26818.9|26846.8|26844.4|26849.3|26846.9|26812.3|26809.9|956
1604340000000|2020-11-02 18:00:00|26846.3|26843.9|26819.3|26816.9|26862.3|26859.9|26795.3|26792.9|1746
1604340300000|2020-11-02 18:05:00|26818.3|26815.9|26797.8|26795.4|26823.3|26820.9|26777.3|26774.9|1150
1604340600000|2020-11-02 18:10:00|26798.3|26795.9|26777.3|26774.9|26801.8|26799.4|26767.3|26764.9|777
1604340900000|2020-11-02 18:15:00|26776.8|26774.4|26745.3|26742.9|26777.3|26774.9|26732.3|26729.9|1152
1604341200000|2020-11-02 18:20:00|26745.8|26743.4|26760.3|26757.9|26773.3|26770.9|26720.3|26717.9|2323
1604341500000|2020-11-02 18:25:00|26756.3|26753.9|26765.3|26762.9|26768.3|26765.9|26736.3|26733.9|881
1604341800000|2020-11-02 18:30:00|26764.3|26761.9|26786.3|26783.9|26789.3|26786.9|26745.3|26742.9|1498
1604342100000|2020-11-02 18:35:00|26785.8|26783.4|26757.8|26755.4|26785.8|26783.4|26738.3|26735.9|1308
1604342400000|2020-11-02 18:40:00|26758.3|26755.9|26776.3|26773.9|26790.8|26788.4|26750.8|26748.4|1000
1604342700000|2020-11-02 18:45:00|26775.3|26772.9|26765.3|26762.9|26785.3|26782.9|26754.3|26751.9|619
1604343000000|2020-11-02 18:50:00|26765.8|26763.4|26708.8|26706.4|26772.3|26769.9|26697.3|26694.9|1764
1604343300000|2020-11-02 18:55:00|26709.3|26706.9|26709.3|26706.9|26720.3|26717.9|26693.3|26690.9|964
1604343600000|2020-11-02 19:00:00|26708.8|26706.4|26730.3|26727.9|26742.8|26740.4|26695.3|26692.9|1247
1604343900000|2020-11-02 19:05:00|26729.8|26727.4|26752.3|26749.9|26759.8|26757.4|26718.8|26716.4|1140
1604344200000|2020-11-02 19:10:00|26751.8|26749.4|26756.3|26753.9|26774.3|26771.9|26732.8|26730.4|1425
1604344500000|2020-11-02 19:15:00|26756.8|26754.4|26746.3|26743.9|26757.8|26755.4|26726.8|26724.4|923
1604344800000|2020-11-02 19:20:00|26745.8|26743.4|26832.3|26829.9|26842.3|26839.9|26737.8|26735.4|2148
1604345100000|2020-11-02 19:25:00|26831.8|26829.4|26851.3|26848.9|26851.8|26849.4|26817.3|26814.9|1133
1604345400000|2020-11-02 19:30:00|26851.8|26849.4|26836.3|26833.9|26872.3|26869.9|26826.8|26824.4|895
1604345700000|2020-11-02 19:35:00|26835.8|26833.4|26863.3|26860.9|26883.3|26880.9|26835.3|26832.9|1129
1604346000000|2020-11-02 19:40:00|26862.8|26860.4|26872.8|26870.4|26875.8|26873.4|26855.3|26852.9|866
1604346300000|2020-11-02 19:45:00|26872.3|26869.9|26895.3|26892.9|26933.3|26930.9|26865.3|26862.9|1651
1604346600000|2020-11-02 19:50:00|26894.8|26892.4|26874.3|26871.9|26915.8|26913.4|26870.3|26867.9|1356
1604346900000|2020-11-02 19:55:00|26874.8|26872.4|26896.3|26893.9|26898.8|26896.4|26857.8|26855.4|1053
1604347200000|2020-11-02 20:00:00|26895.8|26893.4|26920.8|26918.4|26945.3|26942.9|26888.8|26886.4|1339
1604347500000|2020-11-02 20:05:00|26921.8|26919.4|26901.3|26898.9|26921.8|26919.4|26895.8|26893.4|778
1604347800000|2020-11-02 20:10:00|26901.8|26899.4|26899.3|26896.9|26929.8|26927.4|26888.3|26885.9|1042
1604348100000|2020-11-02 20:15:00|26899.8|26897.4|26948.8|26946.4|26956.3|26953.9|26895.3|26892.9|1341
1604348400000|2020-11-02 20:20:00|26949.2|26946.8|26942.7|26940.3|26963.2|26960.8|26942.7|26940.3|787
1604348700000|2020-11-02 20:25:00|26943.2|26940.8|26932.7|26930.3|26956.2|26953.8|26920.2|26917.8|953
1604349000000|2020-11-02 20:30:00|26933.2|26930.8|26891.7|26889.3|26971.7|26969.3|26888.7|26886.3|1442
1604349300000|2020-11-02 20:35:00|26891.2|26888.8|26860.2|26857.8|26900.7|26898.3|26849.7|26847.3|1595
1604349600000|2020-11-02 20:40:00|26859.7|26857.3|26813.7|26811.3|26869.7|26867.3|26813.7|26811.3|1195
1604349900000|2020-11-02 20:45:00|26813.2|26810.8|26854.7|26852.3|26880.7|26878.3|26810.7|26808.3|1717
1604350200000|2020-11-02 20:50:00|26856.2|26853.8|26874.7|26872.3|26878.2|26875.8|26823.2|26820.8|2438
1604350500000|2020-11-02 20:55:00|26874.2|26871.8|26916.7|26914.3|26926.7|26924.3|26837.7|26835.3|4347
1604350800000|2020-11-02 21:00:00|26917.9|26913.1|26941.9|26937.1|26959.9|26955.1|26894.4|26889.6|1894
1604351100000|2020-11-02 21:05:00|26941.4|26936.6|26913.9|26909.1|26955.9|26951.1|26910.9|26906.1|649
1604351400000|2020-11-02 21:10:00|26913.4|26908.6|26908.7|26898.9|26921.4|26916.6|26899.4|26894.6|690
1604351700000|2020-11-02 21:15:00|26912.8|26903|26912|26902.2|26914|26904.2|26907.2|26897.4|0
1604352000000|2020-11-02 21:20:00|26911.9|26902.1|26921.3|26911.5|26921.3|26911.5|26910.6|26900.8|0
1604352300000|2020-11-02 21:25:00|26920.4|26910.6|26914.1|26904.3|26920.4|26910.6|26912.3|26902.5|0
1604352600000|2020-11-02 21:30:00|26900.9|26896.1|26922.9|26918.1|26924.9|26920.1|26891.9|26887.1|215
1604352900000|2020-11-02 21:35:00|26921.9|26917.1|26941.9|26937.1|26941.9|26937.1|26921.9|26917.1|116
1604353200000|2020-11-02 21:40:00|26942.9|26938.1|26946.9|26942.1|26946.9|26942.1|26928.9|26924.1|100
1604353500000|2020-11-02 21:45:00|26947.9|26943.1|26953.9|26949.1|26959.9|26955.1|26947.9|26943.1|101
1604353800000|2020-11-02 21:50:00|26954.9|26950.1|26945.9|26941.1|26954.9|26950.1|26939.9|26935.1|84
1604354100000|2020-11-02 21:55:00|26947.9|26943.1|26952.2|26942.4|26956.9|26952.1|26936.9|26932.1|103
1604354400000|2020-11-02 22:00:00|26950.4|26940.6|26954.1|26944.3|26955.8|26946|26949.4|26939.6|0
1604354700000|2020-11-02 22:05:00|26953.8|26944|26952.4|26942.6|26953.8|26944|26951.6|26941.8|0
1604355000000|2020-11-02 22:10:00|26952.3|26942.5|26950.4|26940.6|26954.3|26944.5|26949.7|26939.9|0
1604355300000|2020-11-02 22:15:00|26950.3|26940.5|26948.2|26938.4|26951.1|26941.3|26947.5|26937.7|0
1604355600000|2020-11-02 22:20:00|26947.1|26937.3|26948|26938.2|26951.4|26941.6|26944.8|26935|0
1604355900000|2020-11-02 22:25:00|26948.3|26938.5|26952.2|26942.4|26953|26943.2|26947.9|26938.1|0
1604356200000|2020-11-02 22:30:00|26951.9|26942.1|26948.9|26939.1|26952.5|26942.7|26948.9|26939.1|0
1604356500000|2020-11-02 22:35:00|26949|26939.2|26949.8|26940|26951.4|26941.6|26947.8|26938|0
1604356800000|2020-11-02 22:40:00|26950.1|26940.3|26952.2|26942.4|26952.6|26942.8|26950.1|26940.3|0
1604357100000|2020-11-02 22:45:00|26951.1|26941.3|26952.4|26942.6|26953.6|26943.8|26950.9|26941.1|0
1604357400000|2020-11-02 22:50:00|26952.7|26942.9|26953.9|26944.1|26956.4|26946.6|26951.2|26941.4|0
1604357700000|2020-11-02 22:55:00|26956.2|26946.4|26956.8|26947|26959.2|26949.4|26953.9|26944.1|0
1604358000000|2020-11-02 23:00:00|26943.9|26939.1|26981.9|26977.1|26986.9|26982.1|26919.9|26915.1|212
1604358300000|2020-11-02 23:05:00|26981.4|26976.6|26981.9|26977.1|26987.4|26982.6|26970.4|26965.6|62
1604358600000|2020-11-02 23:10:00|26981.4|26976.6|26976.9|26972.1|26985.4|26980.6|26973.9|26969.1|40
1604358900000|2020-11-02 23:15:00|26976.4|26971.6|27004.9|27000.1|27007.4|27002.6|26966.4|26961.6|212
1604359200000|2020-11-02 23:20:00|27005.4|27000.6|27010.9|27006.1|27011.4|27006.6|26981.9|26977.1|173
1604359500000|2020-11-02 23:25:00|27010.4|27005.6|27016.9|27012.1|27026.4|27021.6|27004.4|26999.6|153
1604359800000|2020-11-02 23:30:00|27016.4|27011.6|27019.9|27015.1|27026.9|27022.1|27002.9|26998.1|295
1604360100000|2020-11-02 23:35:00|27020.4|27015.6|27014.4|27009.6|27034.9|27030.1|27008.4|27003.6|156
1604360400000|2020-11-02 23:40:00|27013.4|27008.6|27002.4|26997.6|27016.4|27011.6|26994.4|26989.6|86
1604360700000|2020-11-02 23:45:00|27001.9|26997.1|26987.9|26983.1|27005.9|27001.1|26979.9|26975.1|106
1604361000000|2020-11-02 23:50:00|26988.4|26983.6|26996.9|26992.1|27000.4|26995.6|26986.9|26982.1|61
1604361300000|2020-11-02 23:55:00|26997.4|26992.6|26998.9|26994.1|27000.4|26995.6|26992.9|26988.1|47
1604361600000|2020-11-03 00:00:00|27000.4|26995.6|27007.9|27003.1|27021.4|27016.6|26995.4|26990.6|141
1604361900000|2020-11-03 00:05:00|27007.4|27002.6|26973.9|26969.1|27010.4|27005.6|26955.9|26951.1|315
1604362200000|2020-11-03 00:10:00|26973.4|26968.6|26983.9|26979.1|26991.9|26987.1|26954.9|26950.1|271
1604362500000|2020-11-03 00:15:00|26983.4|26978.6|26990.4|26985.6|27005.9|27001.1|26980.9|26976.1|140
1604362800000|2020-11-03 00:20:00|26990.9|26986.1|26992.9|26988.1|26995.9|26991.1|26981.9|26977.1|66
1604363100000|2020-11-03 00:25:00|26993.4|26988.6|27035.4|27030.6|27036.4|27031.6|26992.9|26988.1|282
1604363400000|2020-11-03 00:30:00|27034.9|27030.1|27020.9|27016.1|27036.9|27032.1|27013.9|27009.1|146
1604363700000|2020-11-03 00:35:00|27021.4|27016.6|27019.9|27015.1|27023.9|27019.1|27011.4|27006.6|61
1604364000000|2020-11-03 00:40:00|27019.4|27014.6|27033.9|27029.1|27034.4|27029.6|27013.4|27008.6|79
1604364300000|2020-11-03 00:45:00|27034.4|27029.6|27031.9|27027.1|27036.9|27032.1|27027.4|27022.6|131
1604364600000|2020-11-03 00:50:00|27031.4|27026.6|27036.9|27032.1|27039.9|27035.1|27025.4|27020.6|124
1604364900000|2020-11-03 00:55:00|27037.4|27032.6|27062.9|27058.1|27066.9|27062.1|27034.9|27030.1|407
1604365200000|2020-11-03 01:00:00|27062.4|27057.6|27043.9|27039.1|27063.4|27058.6|27042.9|27038.1|279
1604365500000|2020-11-03 01:05:00|27043.4|27038.6|27043.9|27039.1|27063.9|27059.1|27039.4|27034.6|196
1604365800000|2020-11-03 01:10:00|27043.4|27038.6|27024.4|27019.6|27045.4|27040.6|27016.4|27011.6|206
1604366100000|2020-11-03 01:15:00|27023.9|27019.1|27033.9|27029.1|27049.9|27045.1|27023.9|27019.1|150
1604366400000|2020-11-03 01:20:00|27033.4|27028.6|27033.9|27029.1|27043.4|27038.6|27026.9|27022.1|122
1604366700000|2020-11-03 01:25:00|27034.4|27029.6|27034.9|27030.1|27051.9|27047.1|27006.4|27001.6|304
1604367000000|2020-11-03 01:30:00|27034.4|27029.6|27044.9|27040.1|27055.9|27051.1|27024.9|27020.1|326
1604367300000|2020-11-03 01:35:00|27044.4|27039.6|27056.9|27052.1|27057.4|27052.6|27035.9|27031.1|117
1604367600000|2020-11-03 01:40:00|27057.4|27052.6|27050.4|27045.6|27058.9|27054.1|27043.4|27038.6|146
1604367900000|2020-11-03 01:45:00|27050.9|27046.1|27066.9|27062.1|27066.9|27062.1|27037.4|27032.6|138
1604368200000|2020-11-03 01:50:00|27067.4|27062.6|27084.9|27080.1|27092.9|27088.1|27063.4|27058.6|441
1604368500000|2020-11-03 01:55:00|27084.4|27079.6|27095.9|27091.1|27109.4|27104.6|27080.4|27075.6|261
1604368800000|2020-11-03 02:00:00|27096.4|27091.6|27097.4|27092.6|27111.9|27107.1|27095.9|27091.1|270
1604369100000|2020-11-03 02:05:00|27097.9|27093.1|27123.9|27119.1|27136.4|27131.6|27097.9|27093.1|457
1604369400000|2020-11-03 02:10:00|27124.4|27119.6|27102.9|27098.1|27126.9|27122.1|27098.4|27093.6|271
1604369700000|2020-11-03 02:15:00|27103.4|27098.6|27117.9|27113.1|27118.9|27114.1|27100.4|27095.6|353
1604370000000|2020-11-03 02:20:00|27118.4|27113.6|27121.9|27117.1|27132.9|27128.1|27115.9|27111.1|184
1604370300000|2020-11-03 02:25:00|27121.4|27116.6|27117.9|27113.1|27124.9|27120.1|27116.9|27112.1|76
1604370600000|2020-11-03 02:30:00|27117.4|27112.6|27124.4|27119.6|27125.9|27121.1|27110.9|27106.1|162
1604370900000|2020-11-03 02:35:00|27123.9|27119.1|27124.9|27120.1|27132.4|27127.6|27121.9|27117.1|110
1604371200000|2020-11-03 02:40:00|27125.4|27120.6|27122.9|27118.1|27127.9|27123.1|27120.9|27116.1|30
1604371500000|2020-11-03 02:45:00|27122.4|27117.6|27144.9|27140.1|27159.9|27155.1|27121.9|27117.1|416
1604371800000|2020-11-03 02:50:00|27144.4|27139.6|27148.4|27143.6|27148.9|27144.1|27137.9|27133.1|107
1604372100000|2020-11-03 02:55:00|27148.9|27144.1|27160.9|27156.1|27162.4|27157.6|27145.9|27141.1|235
1604372400000|2020-11-03 03:00:00|27161.4|27156.6|27144.9|27140.1|27162.4|27157.6|27141.4|27136.6|200
1604372700000|2020-11-03 03:05:00|27145.9|27141.1|27144.9|27140.1|27155.4|27150.6|27138.9|27134.1|180
1604373000000|2020-11-03 03:10:00|27144.4|27139.6|27130.4|27125.6|27147.9|27143.1|27129.9|27125.1|176
1604373300000|2020-11-03 03:15:00|27129.9|27125.1|27124.9|27120.1|27140.9|27136.1|27124.9|27120.1|239
1604373600000|2020-11-03 03:20:00|27125.4|27120.6|27110.4|27105.6|27125.4|27120.6|27107.9|27103.1|229
1604373900000|2020-11-03 03:25:00|27110.9|27106.1|27116.9|27112.1|27116.9|27112.1|27108.4|27103.6|99
1604374200000|2020-11-03 03:30:00|27116.4|27111.6|27108.9|27104.1|27126.9|27122.1|27096.9|27092.1|253
1604374500000|2020-11-03 03:35:00|27109.4|27104.6|27113.9|27109.1|27115.9|27111.1|27100.9|27096.1|117
1604374800000|2020-11-03 03:40:00|27113.4|27108.6|27105.4|27100.6|27114.9|27110.1|27098.9|27094.1|145
1604375100000|2020-11-03 03:45:00|27104.9|27100.1|27098.4|27093.6|27106.9|27102.1|27094.9|27090.1|176
1604375400000|2020-11-03 03:50:00|27094.9|27090.1|27100.9|27096.1|27105.9|27101.1|27093.9|27089.1|66
1604375700000|2020-11-03 03:55:00|27101.4|27096.6|27109.9|27105.1|27111.4|27106.6|27100.9|27096.1|64
1604376000000|2020-11-03 04:00:00|27109.4|27104.6|27104.9|27100.1|27109.9|27105.1|27103.4|27098.6|44
1604376300000|2020-11-03 04:05:00|27105.4|27100.6|27089.4|27084.6|27109.9|27105.1|27086.9|27082.1|91
1604376600000|2020-11-03 04:10:00|27088.9|27084.1|27091.9|27087.1|27095.9|27091.1|27084.4|27079.6|126
1604376900000|2020-11-03 04:15:00|27091.4|27086.6|27082.4|27077.6|27092.9|27088.1|27078.4|27073.6|223
1604377200000|2020-11-03 04:20:00|27081.9|27077.1|27052.9|27048.1|27082.4|27077.6|27034.9|27030.1|717
1604377500000|2020-11-03 04:25:00|27048.9|27044.1|27065.9|27061.1|27065.9|27061.1|27048.9|27044.1|122
1604377800000|2020-11-03 04:30:00|27066.4|27061.6|27072.9|27068.1|27074.9|27070.1|27052.9|27048.1|125
1604378100000|2020-11-03 04:35:00|27072.4|27067.6|27080.4|27075.6|27082.9|27078.1|27069.9|27065.1|91
1604378400000|2020-11-03 04:40:00|27080.9|27076.1|27072.9|27068.1|27087.4|27082.6|27068.4|27063.6|165
1604378700000|2020-11-03 04:45:00|27072.4|27067.6|27065.4|27060.6|27072.4|27067.6|27052.9|27048.1|159
1604379000000|2020-11-03 04:50:00|27065.9|27061.1|27063.9|27059.1|27072.9|27068.1|27061.4|27056.6|89
1604379300000|2020-11-03 04:55:00|27062.9|27058.1|27059.4|27054.6|27066.4|27061.6|27051.9|27047.1|104
1604379600000|2020-11-03 05:00:00|27061.9|27057.1|27080.9|27076.1|27080.9|27076.1|27061.9|27057.1|130
1604379900000|2020-11-03 05:05:00|27081.4|27076.6|27090.9|27086.1|27093.4|27088.6|27079.4|27074.6|127
1604380200000|2020-11-03 05:10:00|27090.4|27085.6|27097.9|27093.1|27098.9|27094.1|27085.4|27080.6|87
1604380500000|2020-11-03 05:15:00|27097.4|27092.6|27093.9|27089.1|27103.9|27099.1|27089.4|27084.6|114
1604380800000|2020-11-03 05:20:00|27093.4|27088.6|27100.4|27095.6|27103.4|27098.6|27081.9|27077.1|150
1604381100000|2020-11-03 05:25:00|27100.9|27096.1|27123.9|27119.1|27128.4|27123.6|27098.9|27094.1|176
1604381400000|2020-11-03 05:30:00|27124.4|27119.6|27111.9|27107.1|27125.9|27121.1|27109.4|27104.6|113
1604381700000|2020-11-03 05:35:00|27111.4|27106.6|27100.9|27096.1|27111.9|27107.1|27091.9|27087.1|168
1604382000000|2020-11-03 05:40:00|27100.4|27095.6|27084.9|27080.1|27100.4|27095.6|27077.4|27072.6|117
1604382300000|2020-11-03 05:45:00|27084.4|27079.6|27084.9|27080.1|27087.4|27082.6|27076.9|27072.1|68
1604382600000|2020-11-03 05:50:00|27085.4|27080.6|27084.9|27080.1|27096.9|27092.1|27080.4|27075.6|76
1604382900000|2020-11-03 05:55:00|27085.4|27080.6|27092.4|27087.6|27097.9|27093.1|27082.9|27078.1|110
1604383200000|2020-11-03 06:00:00|27092.9|27088.1|27097.9|27093.1|27107.9|27103.1|27087.9|27083.1|148
1604383500000|2020-11-03 06:05:00|27098.4|27093.6|27081.9|27077.1|27098.4|27093.6|27071.4|27066.6|178
1604383800000|2020-11-03 06:10:00|27082.4|27077.6|27100.4|27095.6|27102.9|27098.1|27072.9|27068.1|164
1604384100000|2020-11-03 06:15:00|27100.9|27096.1|27101.9|27097.1|27103.9|27099.1|27089.9|27085.1|100
1604384400000|2020-11-03 06:20:00|27102.4|27097.6|27090.9|27086.1|27111.9|27107.1|27089.9|27085.1|138
1604384700000|2020-11-03 06:25:00|27090.4|27085.6|27119.4|27114.6|27122.9|27118.1|27087.9|27083.1|203
1604385000000|2020-11-03 06:30:00|27119.9|27115.1|27094.9|27090.1|27120.4|27115.6|27093.9|27089.1|140
1604385300000|2020-11-03 06:35:00|27094.4|27089.6|27102.9|27098.1|27102.9|27098.1|27085.4|27080.6|117
1604385600000|2020-11-03 06:40:00|27102.4|27097.6|27091.9|27087.1|27106.9|27102.1|27091.4|27086.6|134
1604385900000|2020-11-03 06:45:00|27092.4|27087.6|27090.9|27086.1|27096.9|27092.1|27084.9|27080.1|120
1604386200000|2020-11-03 06:50:00|27091.4|27086.6|27096.9|27092.1|27107.4|27102.6|27091.4|27086.6|129
1604386500000|2020-11-03 06:55:00|27096.4|27091.6|27087.9|27083.1|27096.4|27091.6|27078.9|27074.1|165
1604386800000|2020-11-03 07:00:00|27087.3|27083.7|27066.3|27062.7|27096.3|27092.7|27061.3|27057.7|373
1604387100000|2020-11-03 07:05:00|27065.8|27062.2|27072.8|27069.2|27076.3|27072.7|27053.3|27049.7|213
1604387400000|2020-11-03 07:10:00|27072.3|27068.7|27101.8|27098.2|27109.3|27105.7|27072.3|27068.7|239
1604387700000|2020-11-03 07:15:00|27102.3|27098.7|27121.3|27117.7|27126.3|27122.7|27095.8|27092.2|326
1604388000000|2020-11-03 07:20:00|27120.8|27117.2|27107.3|27103.7|27124.3|27120.7|27098.8|27095.2|288
1604388300000|2020-11-03 07:25:00|27106.8|27103.2|27111.3|27107.7|27113.3|27109.7|27094.3|27090.7|150
1604388600000|2020-11-03 07:30:00|27111.8|27108.2|27121.8|27118.2|27124.8|27121.2|27104.8|27101.2|139
1604388900000|2020-11-03 07:35:00|27122.3|27118.7|27103.3|27099.7|27136.3|27132.7|27101.8|27098.2|248
1604389200000|2020-11-03 07:40:00|27102.8|27099.2|27138.3|27134.7|27140.8|27137.2|27091.8|27088.2|396
1604389500000|2020-11-03 07:45:00|27137.8|27134.2|27113.3|27109.7|27137.8|27134.2|27102.3|27098.7|274
1604389800000|2020-11-03 07:50:00|27112.8|27109.2|27098.8|27095.2|27128.3|27124.7|27095.8|27092.2|252
1604390100000|2020-11-03 07:55:00|27099.3|27095.7|27112.3|27108.7|27112.8|27109.2|27081.8|27078.2|263
1604390400000|2020-11-03 08:00:00|27105.3|27101.7|27115.8|27112.2|27122.3|27118.7|27078.3|27074.7|911
1604390700000|2020-11-03 08:05:00|27116.3|27112.7|27093.3|27089.7|27129.3|27125.7|27079.8|27076.2|731
1604391000000|2020-11-03 08:10:00|27092.3|27088.7|27134.3|27130.7|27135.3|27131.7|27088.3|27084.7|519
1604391300000|2020-11-03 08:15:00|27134.8|27131.2|27146.8|27143.2|27158.8|27155.2|27128.8|27125.2|770
1604391600000|2020-11-03 08:20:00|27147.3|27143.7|27155.3|27151.7|27159.3|27155.7|27137.3|27133.7|358
1604391900000|2020-11-03 08:25:00|27155.8|27152.2|27188.3|27184.7|27194.8|27191.2|27149.8|27146.2|682
1604392200000|2020-11-03 08:30:00|27187.8|27184.2|27222.3|27218.7|27227.8|27224.2|27174.8|27171.2|719
1604392500000|2020-11-03 08:35:00|27221.8|27218.2|27216.8|27213.2|27221.8|27218.2|27196.3|27192.7|686
1604392800000|2020-11-03 08:40:00|27216.3|27212.7|27216.8|27213.2|27222.3|27218.7|27207.3|27203.7|547
1604393100000|2020-11-03 08:45:00|27216.3|27212.7|27228.3|27224.7|27237.3|27233.7|27214.3|27210.7|476
1604393400000|2020-11-03 08:50:00|27228.8|27225.2|27249.3|27245.7|27257.3|27253.7|27225.3|27221.7|605
1604393700000|2020-11-03 08:55:00|27249.8|27246.2|27248.3|27244.7|27275.3|27271.7|27243.3|27239.7|621
1604394000000|2020-11-03 09:00:00|27247.8|27244.2|27219.3|27215.7|27255.3|27251.7|27219.3|27215.7|403
1604394300000|2020-11-03 09:05:00|27218.8|27215.2|27220.3|27216.7|27224.3|27220.7|27205.3|27201.7|297
1604394600000|2020-11-03 09:10:00|27220.8|27217.2|27222.3|27218.7|27227.3|27223.7|27207.8|27204.2|232
1604394900000|2020-11-03 09:15:00|27222.8|27219.2|27239.3|27235.7|27244.8|27241.2|27219.8|27216.2|405
1604395200000|2020-11-03 09:20:00|27238.8|27235.2|27242.3|27238.7|27249.8|27246.2|27232.3|27228.7|290
1604395500000|2020-11-03 09:25:00|27241.8|27238.2|27252.3|27248.7|27270.3|27266.7|27241.3|27237.7|316
1604395800000|2020-11-03 09:30:00|27251.8|27248.2|27265.3|27261.7|27273.3|27269.7|27241.3|27237.7|326
1604396100000|2020-11-03 09:35:00|27264.8|27261.2|27337.3|27333.7|27339.3|27335.7|27262.3|27258.7|1087
1604396400000|2020-11-03 09:40:00|27336.8|27333.2|27319.3|27315.7|27338.3|27334.7|27306.8|27303.2|1139
1604396700000|2020-11-03 09:45:00|27319.8|27316.2|27386.3|27382.7|27387.8|27384.2|27317.3|27313.7|1282
1604397000000|2020-11-03 09:50:00|27386.8|27383.2|27376.3|27372.7|27386.8|27383.2|27361.3|27357.7|404
1604397300000|2020-11-03 09:55:00|27376.8|27373.2|27357.3|27353.7|27379.3|27375.7|27344.3|27340.7|484
1604397600000|2020-11-03 10:00:00|27358.3|27354.7|27328.3|27324.7|27361.8|27358.2|27322.3|27318.7|461
1604397900000|2020-11-03 10:05:00|27327.3|27323.7|27348.8|27345.2|27349.8|27346.2|27326.3|27322.7|384
1604398200000|2020-11-03 10:10:00|27348.3|27344.7|27362.8|27359.2|27380.3|27376.7|27345.8|27342.2|524
1604398500000|2020-11-03 10:15:00|27363.3|27359.7|27367.3|27363.7|27370.8|27367.2|27357.3|27353.7|236
1604398800000|2020-11-03 10:20:00|27367.8|27364.2|27356.3|27352.7|27370.8|27367.2|27353.3|27349.7|214
1604399100000|2020-11-03 10:25:00|27355.8|27352.2|27366.8|27363.2|27368.8|27365.2|27354.8|27351.2|319
1604399400000|2020-11-03 10:30:00|27366.3|27362.7|27348.3|27344.7|27370.3|27366.7|27345.8|27342.2|275
1604399700000|2020-11-03 10:35:00|27348.8|27345.2|27358.3|27354.7|27359.8|27356.2|27340.3|27336.7|240
1604400000000|2020-11-03 10:40:00|27358.8|27355.2|27334.8|27331.2|27362.8|27359.2|27331.3|27327.7|209
1604400300000|2020-11-03 10:45:00|27335.3|27331.7|27303.3|27299.7|27339.3|27335.7|27303.3|27299.7|469
1604400600000|2020-11-03 10:50:00|27302.8|27299.2|27299.3|27295.7|27309.8|27306.2|27284.8|27281.2|539
1604400900000|2020-11-03 10:55:00|27300.3|27296.7|27299.3|27295.7|27309.3|27305.7|27294.3|27290.7|320
1604401200000|2020-11-03 11:00:00|27299.8|27296.2|27327.3|27323.7|27330.3|27326.7|27296.3|27292.7|440
1604401500000|2020-11-03 11:05:00|27327.8|27324.2|27338.3|27334.7|27357.8|27354.2|27322.3|27318.7|469
1604401800000|2020-11-03 11:10:00|27337.8|27334.2|27323.3|27319.7|27354.3|27350.7|27312.3|27308.7|540
1604402100000|2020-11-03 11:15:00|27323.8|27320.2|27305.3|27301.7|27331.3|27327.7|27297.3|27293.7|349
1604402400000|2020-11-03 11:20:00|27304.8|27301.2|27307.3|27303.7|27319.8|27316.2|27296.3|27292.7|339
1604402700000|2020-11-03 11:25:00|27308.3|27304.7|27306.3|27302.7|27323.3|27319.7|27300.3|27296.7|258
1604403000000|2020-11-03 11:30:00|27305.8|27302.2|27314.3|27310.7|27317.3|27313.7|27295.8|27292.2|220
1604403300000|2020-11-03 11:35:00|27314.8|27311.2|27323.8|27320.2|27333.8|27330.2|27303.8|27300.2|391
1604403600000|2020-11-03 11:40:00|27323.3|27319.7|27320.3|27316.7|27335.3|27331.7|27309.3|27305.7|465
1604403900000|2020-11-03 11:45:00|27322.3|27318.7|27342.3|27338.7|27345.8|27342.2|27319.8|27316.2|197
1604404200000|2020-11-03 11:50:00|27342.8|27339.2|27347.3|27343.7|27349.8|27346.2|27337.8|27334.2|211
1604404500000|2020-11-03 11:55:00|27347.8|27344.2|27359.3|27355.7|27371.3|27367.7|27339.8|27336.2|637
1604404800000|2020-11-03 12:00:00|27358.8|27355.2|27362.3|27358.7|27365.3|27361.7|27353.3|27349.7|291
1604405100000|2020-11-03 12:05:00|27361.8|27358.2|27347.3|27343.7|27362.8|27359.2|27339.8|27336.2|223
1604405400000|2020-11-03 12:10:00|27347.8|27344.2|27331.3|27327.7|27354.3|27350.7|27327.8|27324.2|227
1604405700000|2020-11-03 12:15:00|27330.8|27327.2|27315.3|27311.7|27332.3|27328.7|27307.3|27303.7|360
1604406000000|2020-11-03 12:20:00|27315.8|27312.2|27331.8|27328.2|27348.3|27344.7|27312.8|27309.2|263
1604406300000|2020-11-03 12:25:00|27332.3|27328.7|27326.3|27322.7|27336.8|27333.2|27320.8|27317.2|243
1604406600000|2020-11-03 12:30:00|27325.8|27322.2|27328.3|27324.7|27331.3|27327.7|27317.8|27314.2|177
1604406900000|2020-11-03 12:35:00|27327.8|27324.2|27325.3|27321.7|27332.8|27329.2|27322.3|27318.7|148
1604407200000|2020-11-03 12:40:00|27325.8|27322.2|27323.3|27319.7|27333.8|27330.2|27309.3|27305.7|368
1604407500000|2020-11-03 12:45:00|27322.8|27319.2|27316.3|27312.7|27327.3|27323.7|27304.3|27300.7|210
1604407800000|2020-11-03 12:50:00|27314.3|27310.7|27309.8|27306.2|27324.3|27320.7|27308.3|27304.7|115
1604408100000|2020-11-03 12:55:00|27309.3|27305.7|27305.3|27301.7|27319.3|27315.7|27299.3|27295.7|386
1604408400000|2020-11-03 13:00:00|27306.8|27303.2|27259.8|27256.2|27308.8|27305.2|27245.8|27242.2|1272
1604408700000|2020-11-03 13:05:00|27260.3|27256.7|27256.3|27252.7|27276.8|27273.2|27227.8|27224.2|1201
1604409000000|2020-11-03 13:10:00|27256.8|27253.2|27276.8|27273.2|27278.3|27274.7|27253.3|27249.7|532
1604409300000|2020-11-03 13:15:00|27275.8|27272.2|27296.8|27293.2|27299.3|27295.7|27273.8|27270.2|642
1604409600000|2020-11-03 13:20:00|27297.3|27293.7|27309.3|27305.7|27330.3|27326.7|27297.3|27293.7|713
1604409900000|2020-11-03 13:25:00|27308.8|27305.2|27306.3|27302.7|27315.3|27311.7|27299.3|27295.7|322
1604410200000|2020-11-03 13:30:00|27306.8|27303.2|27323.3|27319.7|27336.8|27333.2|27300.3|27296.7|546
1604410500000|2020-11-03 13:35:00|27322.8|27319.2|27315.3|27311.7|27326.3|27322.7|27304.8|27301.2|283
1604410800000|2020-11-03 13:40:00|27314.8|27311.2|27297.3|27293.7|27319.3|27315.7|27296.3|27292.7|233
1604411100000|2020-11-03 13:45:00|27297.8|27294.2|27288.8|27285.2|27305.3|27301.7|27283.8|27280.2|901
1604411400000|2020-11-03 13:50:00|27289.3|27285.7|27274.3|27270.7|27291.8|27288.2|27254.8|27251.2|1484
1604411700000|2020-11-03 13:55:00|27274.8|27271.2|27280.8|27277.2|27299.3|27295.7|27268.3|27264.7|930
1604412000000|2020-11-03 14:00:00|27279.3|27275.7|27298.3|27294.7|27298.8|27295.2|27278.3|27274.7|864
1604412300000|2020-11-03 14:05:00|27297.8|27294.2|27306.3|27302.7|27310.8|27307.2|27291.3|27287.7|436
1604412600000|2020-11-03 14:10:00|27305.8|27302.2|27306.3|27302.7|27320.3|27316.7|27295.3|27291.7|753
1604412900000|2020-11-03 14:15:00|27305.8|27302.2|27295.3|27291.7|27312.8|27309.2|27287.3|27283.7|231
1604413200000|2020-11-03 14:20:00|27294.8|27291.2|27289.8|27286.2|27300.3|27296.7|27284.3|27280.7|450
1604413500000|2020-11-03 14:25:00|27290.3|27286.7|27274.3|27270.7|27295.8|27292.2|27268.3|27264.7|601
1604413800000|2020-11-03 14:30:00|27273.7|27271.3|27249.2|27246.8|27273.7|27271.3|27216.7|27214.3|3890
1604414100000|2020-11-03 14:35:00|27247.7|27245.3|27266.7|27264.3|27281.7|27279.3|27224.7|27222.3|2524
1604414400000|2020-11-03 14:40:00|27267.2|27264.8|27311.7|27309.3|27324.2|27321.8|27254.2|27251.8|2429
1604414700000|2020-11-03 14:45:00|27313.2|27310.8|27372.2|27369.8|27384.7|27382.3|27302.7|27300.3|3107
1604415000000|2020-11-03 14:50:00|27371.2|27368.8|27426.2|27423.8|27431.2|27428.8|27362.2|27359.8|3470
1604415300000|2020-11-03 14:55:00|27426.7|27424.3|27433.7|27431.3|27447.7|27445.3|27405.7|27403.3|2070
1604415600000|2020-11-03 15:00:00|27436.7|27434.3|27512.7|27510.3|27515.2|27512.8|27415.2|27412.8|3571
1604415900000|2020-11-03 15:05:00|27510.7|27508.3|27489.7|27487.3|27535.7|27533.3|27486.7|27484.3|3085
1604416200000|2020-11-03 15:10:00|27489.2|27486.8|27499.2|27496.8|27505.7|27503.3|27468.7|27466.3|1867
1604416500000|2020-11-03 15:15:00|27499.7|27497.3|27594.7|27592.3|27596.2|27593.8|27499.7|27497.3|3435
1604416800000|2020-11-03 15:20:00|27594.2|27591.8|27596.2|27593.8|27607.2|27604.8|27575.2|27572.8|2985
1604417100000|2020-11-03 15:25:00|27596.7|27594.3|27560.2|27557.8|27601.7|27599.3|27550.7|27548.3|2510
1604417400000|2020-11-03 15:30:00|27559.2|27556.8|27518.2|27515.8|27574.7|27572.3|27516.2|27513.8|1860
1604417700000|2020-11-03 15:35:00|27517.2|27514.8|27545.2|27542.8|27546.7|27544.3|27502.7|27500.3|1614
1604418000000|2020-11-03 15:40:00|27546.2|27543.8|27515.2|27512.8|27550.7|27548.3|27502.2|27499.8|1400
1604418300000|2020-11-03 15:45:00|27514.7|27512.3|27538.2|27535.8|27546.7|27544.3|27505.7|27503.3|1436
1604418600000|2020-11-03 15:50:00|27537.7|27535.3|27546.7|27544.3|27553.7|27551.3|27515.2|27512.8|1181
1604418900000|2020-11-03 15:55:00|27545.7|27543.3|27585.7|27583.3|27588.2|27585.8|27535.7|27533.3|1565
1604419200000|2020-11-03 16:00:00|27584.7|27582.3|27571.2|27568.8|27610.7|27608.3|27536.7|27534.3|2495
1604419500000|2020-11-03 16:05:00|27571.7|27569.3|27556.2|27553.8|27578.7|27576.3|27545.7|27543.3|988
1604419800000|2020-11-03 16:10:00|27555.7|27553.3|27567.2|27564.8|27576.2|27573.8|27548.2|27545.8|1181
1604420100000|2020-11-03 16:15:00|27567.7|27565.3|27571.2|27568.8|27587.7|27585.3|27561.2|27558.8|1195
1604420400000|2020-11-03 16:20:00|27571.7|27569.3|27596.7|27594.3|27608.7|27606.3|27568.2|27565.8|1219
1604420700000|2020-11-03 16:25:00|27598.2|27595.8|27577.2|27574.8|27606.2|27603.8|27574.2|27571.8|1362
1604421000000|2020-11-03 16:30:00|27578.2|27575.8|27587.7|27585.3|27593.2|27590.8|27565.2|27562.8|1097
1604421300000|2020-11-03 16:35:00|27587.2|27584.8|27617.2|27614.8|27618.7|27616.3|27581.7|27579.3|1451
1604421600000|2020-11-03 16:40:00|27617.7|27615.3|27591.2|27588.8|27617.7|27615.3|27583.2|27580.8|863
1604421900000|2020-11-03 16:45:00|27590.7|27588.3|27562.2|27559.8|27595.2|27592.8|27554.7|27552.3|1005
1604422200000|2020-11-03 16:50:00|27561.7|27559.3|27527.7|27525.3|27575.2|27572.8|27526.7|27524.3|819
1604422500000|2020-11-03 16:55:00|27527.2|27524.8|27522.2|27519.8|27538.7|27536.3|27510.2|27507.8|1129
1604422800000|2020-11-03 17:00:00|27523.2|27520.8|27497.2|27494.8|27547.7|27545.3|27484.7|27482.3|1028
1604423100000|2020-11-03 17:05:00|27496.7|27494.3|27506.2|27503.8|27515.2|27512.8|27479.7|27477.3|1017
1604423400000|2020-11-03 17:10:00|27506.7|27504.3|27515.2|27512.8|27522.2|27519.8|27494.7|27492.3|487
1604423700000|2020-11-03 17:15:00|27514.7|27512.3|27500.2|27497.8|27520.7|27518.3|27496.2|27493.8|677
1604424000000|2020-11-03 17:20:00|27500.7|27498.3|27505.7|27503.3|27521.2|27518.8|27500.2|27497.8|480
1604424300000|2020-11-03 17:25:00|27505.2|27502.8|27509.2|27506.8|27523.7|27521.3|27491.7|27489.3|712
1604424600000|2020-11-03 17:30:00|27509.7|27507.3|27528.7|27526.3|27531.7|27529.3|27507.2|27504.8|424
1604424900000|2020-11-03 17:35:00|27529.2|27526.8|27520.7|27518.3|27533.2|27530.8|27508.2|27505.8|657
1604425200000|2020-11-03 17:40:00|27521.2|27518.8|27494.2|27491.8|27521.7|27519.3|27490.2|27487.8|625
1604425500000|2020-11-03 17:45:00|27494.7|27492.3|27503.2|27500.8|27504.2|27501.8|27482.7|27480.3|607
1604425800000|2020-11-03 17:50:00|27504.2|27501.8|27468.2|27465.8|27504.2|27501.8|27463.7|27461.3|737
1604426100000|2020-11-03 17:55:00|27467.7|27465.3|27450.7|27448.3|27477.2|27474.8|27440.2|27437.8|1094
1604426400000|2020-11-03 18:00:00|27451.2|27448.8|27455.2|27452.8|27468.2|27465.8|27449.2|27446.8|628
1604426700000|2020-11-03 18:05:00|27454.7|27452.3|27463.2|27460.8|27470.7|27468.3|27443.2|27440.8|597
1604427000000|2020-11-03 18:10:00|27463.7|27461.3|27458.7|27456.3|27476.2|27473.8|27452.7|27450.3|483
1604427300000|2020-11-03 18:15:00|27458.2|27455.8|27460.2|27457.8|27470.7|27468.3|27444.2|27441.8|379
1604427600000|2020-11-03 18:20:00|27459.7|27457.3|27474.2|27471.8|27474.2|27471.8|27442.2|27439.8|680
1604427900000|2020-11-03 18:25:00|27473.7|27471.3|27455.7|27453.3|27476.7|27474.3|27443.2|27440.8|653
1604428200000|2020-11-03 18:30:00|27457.7|27455.3|27468.2|27465.8|27478.7|27476.3|27451.2|27448.8|1257
1604428500000|2020-11-03 18:35:00|27468.7|27466.3|27438.1|27435.7|27481.2|27478.8|27422.1|27419.7|1038
1604428800000|2020-11-03 18:40:00|27437.6|27435.2|27454.1|27451.7|27458.1|27455.7|27413.1|27410.7|990
1604429100000|2020-11-03 18:45:00|27453.6|27451.2|27394.1|27391.7|27455.1|27452.7|27391.1|27388.7|1614
1604429400000|2020-11-03 18:50:00|27393.6|27391.2|27377.6|27375.2|27407.6|27405.2|27368.1|27365.7|1116
1604429700000|2020-11-03 18:55:00|27377.1|27374.7|27359.1|27356.7|27379.6|27377.2|27347.6|27345.2|1375
1604430000000|2020-11-03 19:00:00|27358.6|27356.2|27386.1|27383.7|27403.6|27401.2|27346.1|27343.7|1862
1604430300000|2020-11-03 19:05:00|27386.6|27384.2|27401.1|27398.7|27406.6|27404.2|27377.6|27375.2|669
1604430600000|2020-11-03 19:10:00|27400.6|27398.2|27448.1|27445.7|27463.1|27460.7|27400.6|27398.2|1763
1604430900000|2020-11-03 19:15:00|27447.6|27445.2|27427.1|27424.7|27448.6|27446.2|27412.1|27409.7|1019
1604431200000|2020-11-03 19:20:00|27428.1|27425.7|27417.1|27414.7|27453.1|27450.7|27405.6|27403.2|1141
1604431500000|2020-11-03 19:25:00|27416.1|27413.7|27413.1|27410.7|27425.6|27423.2|27396.1|27393.7|701
1604431800000|2020-11-03 19:30:00|27414.1|27411.7|27485.1|27482.7|27491.1|27488.7|27405.1|27402.7|1464
1604432100000|2020-11-03 19:35:00|27485.6|27483.2|27479.5|27477.1|27494.1|27491.7|27475.6|27473.2|499
1604432400000|2020-11-03 19:40:00|27479|27476.6|27490.5|27488.1|27503.5|27501.1|27478.5|27476.1|790
1604432700000|2020-11-03 19:45:00|27489.5|27487.1|27508.5|27506.1|27512|27509.6|27479.5|27477.1|852
1604433000000|2020-11-03 19:50:00|27508|27505.6|27491|27488.6|27509|27506.6|27479.5|27477.1|569
1604433300000|2020-11-03 19:55:00|27491.5|27489.1|27484.5|27482.1|27494|27491.6|27474.5|27472.1|464
1604433600000|2020-11-03 20:00:00|27483.5|27481.1|27448.5|27446.1|27493.5|27491.1|27435|27432.6|1368
1604433900000|2020-11-03 20:05:00|27449|27446.6|27428.5|27426.1|27452|27449.6|27417.5|27415.1|723
1604434200000|2020-11-03 20:10:00|27428|27425.6|27449|27446.6|27469.5|27467.1|27425.5|27423.1|1043
1604434500000|2020-11-03 20:15:00|27449.5|27447.1|27468.5|27466.1|27470.5|27468.1|27442.5|27440.1|499
1604434800000|2020-11-03 20:20:00|27470.3|27467.9|27439.8|27437.4|27494.3|27491.9|27415.3|27412.9|1682
1604435100000|2020-11-03 20:25:00|27441.3|27438.9|27487.3|27484.9|27504.3|27501.9|27438.8|27436.4|1259
1604435400000|2020-11-03 20:30:00|27492.3|27489.9|27552.8|27550.4|27554.3|27551.9|27477.3|27474.9|1825
1604435700000|2020-11-03 20:35:00|27551.8|27549.4|27559.3|27556.9|27570.3|27567.9|27528.3|27525.9|1432
1604436000000|2020-11-03 20:40:00|27558.8|27556.4|27571.3|27568.9|27624.3|27621.9|27557.8|27555.4|2889
1604436300000|2020-11-03 20:45:00|27571.8|27569.4|27597.3|27594.9|27599.8|27597.4|27567.3|27564.9|1859
1604436600000|2020-11-03 20:50:00|27585.3|27582.9|27635.3|27632.9|27645.3|27642.9|27562.8|27560.4|2648
1604436900000|2020-11-03 20:55:00|27636.3|27633.9|27469.3|27466.9|27636.3|27633.9|27466.8|27464.4|5164
1604437200000|2020-11-03 21:00:00|27470.5|27465.7|27440.5|27435.7|27474.5|27469.7|27378|27373.2|4078
1604437500000|2020-11-03 21:05:00|27433.5|27428.7|27434|27429.2|27455.5|27450.7|27407.5|27402.7|1590
1604437800000|2020-11-03 21:10:00|27433.5|27428.7|27422.1|27412.3|27442|27437.2|27392|27387.2|941
1604438100000|2020-11-03 21:15:00|27422.3|27412.5|27419|27409.2|27425.8|27416|27417.9|27408.1|0
1604438400000|2020-11-03 21:20:00|27419.2|27409.4|27417.8|27408|27423.9|27414.1|27414.6|27404.8|0
1604438700000|2020-11-03 21:25:00|27417.6|27407.8|27416.6|27406.8|27417.9|27408.1|27413.2|27403.4|0
1604439000000|2020-11-03 21:30:00|27424.5|27414.7|27472.5|27467.7|27479.5|27474.7|27417.5|27412.7|369
1604439300000|2020-11-03 21:35:00|27471.5|27466.7|27443.5|27438.7|27476.5|27471.7|27431.5|27426.7|280
1604439600000|2020-11-03 21:40:00|27444.5|27439.7|27464.5|27459.7|27468.5|27463.7|27436.5|27431.7|264
1604439900000|2020-11-03 21:45:00|27462.5|27457.7|27474.5|27469.7|27474.5|27469.7|27457.5|27452.7|150
1604440200000|2020-11-03 21:50:00|27473.5|27468.7|27511.5|27506.7|27512.5|27507.7|27462.5|27457.7|187
1604440500000|2020-11-03 21:55:00|27509.5|27504.7|27509.8|27500|27510.5|27505.7|27492.5|27487.7|138
1604440800000|2020-11-03 22:00:00|27509.9|27500.1|27501|27491.2|27511.5|27501.7|27493.9|27484.1|0
1604441100000|2020-11-03 22:05:00|27500.7|27490.9|27506.8|27497|27508.6|27498.8|27497.4|27487.6|0
1604441400000|2020-11-03 22:10:00|27506.9|27497.1|27501.6|27491.8|27507.5|27497.7|27500.3|27490.5|0
1604441700000|2020-11-03 22:15:00|27501.7|27491.9|27509.5|27499.7|27509.5|27499.7|27501.5|27491.7|0
1604442000000|2020-11-03 22:20:00|27511.3|27501.5|27520.9|27511.1|27521.2|27511.4|27509.8|27500|0
1604442300000|2020-11-03 22:25:00|27519.1|27509.3|27518.2|27508.4|27523|27513.2|27507.2|27497.4|0
1604442600000|2020-11-03 22:30:00|27518.3|27508.5|27522|27512.2|27522.4|27512.6|27517.9|27508.1|0
1604442900000|2020-11-03 22:35:00|27521.9|27512.1|27528.8|27519|27529.8|27520|27521.9|27512.1|0
1604443200000|2020-11-03 22:40:00|27528.9|27519.1|27535.1|27525.3|27535.1|27525.3|27523.8|27514|0
1604443500000|2020-11-03 22:45:00|27535.2|27525.4|27524.8|27515|27540.4|27530.6|27524.8|27515|0
1604443800000|2020-11-03 22:50:00|27527.5|27517.7|27523.3|27513.5|27532.2|27522.4|27523|27513.2|0
1604444100000|2020-11-03 22:55:00|27523.2|27513.4|27526.2|27516.4|27526.8|27517|27522.9|27513.1|0
1604444400000|2020-11-03 23:00:00|27513.5|27508.7|27542|27537.2|27558|27553.2|27464.5|27459.7|388
1604444700000|2020-11-03 23:05:00|27545|27540.2|27598|27593.2|27623|27618.2|27539.5|27534.7|403
1604445000000|2020-11-03 23:10:00|27599.5|27594.7|27642.5|27637.7|27665|27660.2|27593|27588.2|485
1604445300000|2020-11-03 23:15:00|27642|27637.2|27707|27702.2|27730.5|27725.7|27638.5|27633.7|827
1604445600000|2020-11-03 23:20:00|27707.5|27702.7|27668.5|27663.7|27711|27706.2|27648|27643.2|616
1604445900000|2020-11-03 23:25:00|27669|27664.2|27707.5|27702.7|27709.5|27704.7|27669|27664.2|274
1604446200000|2020-11-03 23:30:00|27725.5|27720.7|27717|27712.2|27745|27740.2|27709|27704.2|569
1604446500000|2020-11-03 23:35:00|27718|27713.2|27781.5|27776.7|27786.5|27781.7|27709|27704.2|665
1604446800000|2020-11-03 23:40:00|27782|27777.2|27722.5|27717.7|27782.5|27777.7|27714|27709.2|430
1604447100000|2020-11-03 23:45:00|27722|27717.2|27666.5|27661.7|27722|27717.2|27657.5|27652.7|768
1604447400000|2020-11-03 23:50:00|27667|27662.2|27693|27688.2|27710.5|27705.7|27667|27662.2|527
1604447700000|2020-11-03 23:55:00|27693.5|27688.7|27679.5|27674.7|27702.5|27697.7|27669|27664.2|237
1604448000000|2020-11-04 00:00:00|27682.5|27677.7|27628|27623.2|27689.5|27684.7|27605|27600.2|1366
1604448300000|2020-11-04 00:05:00|27627.5|27622.7|27691|27686.2|27738|27733.2|27611.5|27606.7|1161
1604448600000|2020-11-04 00:10:00|27691.5|27686.7|27759.5|27754.7|27772.5|27767.7|27691|27686.2|1058
1604448900000|2020-11-04 00:15:00|27760|27755.2|27733|27728.2|27776|27771.2|27726|27721.2|966
1604449200000|2020-11-04 00:20:00|27733.5|27728.7|27662|27657.2|27740.5|27735.7|27658|27653.2|690
1604449500000|2020-11-04 00:25:00|27662.5|27657.7|27689.5|27684.7|27696|27691.2|27620|27615.2|918
1604449800000|2020-11-04 00:30:00|27689|27684.2|27667|27662.2|27701|27696.2|27652|27647.2|326
1604450100000|2020-11-04 00:35:00|27666.5|27661.7|27634.5|27629.7|27703.5|27698.7|27615|27610.2|666
1604450400000|2020-11-04 00:40:00|27634|27629.2|27477|27472.2|27661.5|27656.7|27466|27461.2|1466
1604450700000|2020-11-04 00:45:00|27477.5|27472.7|27490.5|27485.7|27528|27523.2|27385|27380.2|1742
1604451000000|2020-11-04 00:50:00|27490|27485.2|27458|27453.2|27513.5|27508.7|27448.5|27443.7|848
1604451300000|2020-11-04 00:55:00|27457.5|27452.7|27276|27271.2|27464|27459.2|27260.5|27255.7|2293
1604451600000|2020-11-04 01:00:00|27288|27283.2|27402.5|27397.7|27437|27432.2|27269.5|27264.7|1943
1604451900000|2020-11-04 01:05:00|27401|27396.2|27405|27400.2|27426|27421.2|27332.5|27327.7|600
1604452200000|2020-11-04 01:10:00|27403|27398.2|27446|27441.2|27486|27481.2|27386.5|27381.7|684
1604452500000|2020-11-04 01:15:00|27449|27444.2|27428.5|27423.7|27477|27472.2|27398.5|27393.7|571
1604452800000|2020-11-04 01:20:00|27427.5|27422.7|27433|27428.2|27487|27482.2|27397|27392.2|809
1604453100000|2020-11-04 01:25:00|27433.5|27428.7|27308.5|27303.7|27442|27437.2|27301.5|27296.7|1116
1604453400000|2020-11-04 01:30:00|27309|27304.2|27334.5|27329.7|27378.5|27373.7|27306|27301.2|756
1604453700000|2020-11-04 01:35:00|27335|27330.2|27335.5|27330.7|27409.5|27404.7|27323.5|27318.7|718
1604454000000|2020-11-04 01:40:00|27337|27332.2|27395.5|27390.7|27422.5|27417.7|27329|27324.2|729
1604454300000|2020-11-04 01:45:00|27395|27390.2|27389.5|27384.7|27402|27397.2|27360|27355.2|338
1604454600000|2020-11-04 01:50:00|27389|27384.2|27456.5|27451.7|27504.5|27499.7|27383.5|27378.7|1231
1604454900000|2020-11-04 01:55:00|27455.5|27450.7|27419.5|27414.7|27513.5|27508.7|27402|27397.2|1026
1604455200000|2020-11-04 02:00:00|27423|27418.2|27407.5|27402.7|27443|27438.2|27401|27396.2|597
1604455500000|2020-11-04 02:05:00|27408.5|27403.7|27330|27325.2|27412|27407.2|27324|27319.2|894
1604455800000|2020-11-04 02:10:00|27330.5|27325.7|27381.5|27376.7|27394|27389.2|27318|27313.2|619
1604456100000|2020-11-04 02:15:00|27382|27377.2|27317.5|27312.7|27388.5|27383.7|27295.5|27290.7|1023
1604456400000|2020-11-04 02:20:00|27319|27314.2|27264.5|27259.7|27373|27368.2|27263.5|27258.7|1587
1604456700000|2020-11-04 02:25:00|27265|27260.2|27289|27284.2|27344|27339.2|27241.5|27236.7|1646
1604457000000|2020-11-04 02:30:00|27287|27282.2|27304.5|27299.7|27321.5|27316.7|27254.5|27249.7|903
1604457300000|2020-11-04 02:35:00|27302.5|27297.7|27171.5|27166.7|27303|27298.2|27150|27145.2|1669
1604457600000|2020-11-04 02:40:00|27171|27166.2|27163|27158.2|27188.5|27183.7|27085.5|27080.7|1764
1604457900000|2020-11-04 02:45:00|27162.5|27157.7|27251.5|27246.7|27278|27273.2|27152.5|27147.7|1675
1604458200000|2020-11-04 02:50:00|27251|27246.2|27429|27424.2|27477|27472.2|27233.5|27228.7|1903
1604458500000|2020-11-04 02:55:00|27429.5|27424.7|27423|27418.2|27482|27477.2|27354.5|27349.7|1259
1604458800000|2020-11-04 03:00:00|27423.5|27418.7|27575|27570.2|27641.5|27636.7|27412.5|27407.7|1982
1604459100000|2020-11-04 03:05:00|27575.5|27570.7|27741.5|27736.7|27770|27765.2|27575.5|27570.7|2366
1604459400000|2020-11-04 03:10:00|27738|27733.2|27644|27639.2|27781.5|27776.7|27622|27617.2|1700
1604459700000|2020-11-04 03:15:00|27645.5|27640.7|27659.5|27654.7|27757|27752.2|27637.5|27632.7|1512
1604460000000|2020-11-04 03:20:00|27662|27657.2|27666.5|27661.7|27722.5|27717.7|27642.5|27637.7|771
1604460300000|2020-11-04 03:25:00|27666|27661.2|27669.5|27664.7|27669.5|27664.7|27601|27596.2|697
1604460600000|2020-11-04 03:30:00|27678.5|27673.7|27670.5|27665.7|27689|27684.2|27625.5|27620.7|407
1604460900000|2020-11-04 03:35:00|27671|27666.2|27698|27693.2|27734.5|27729.7|27653|27648.2|566
1604461200000|2020-11-04 03:40:00|27700|27695.2|27711|27706.2|27770.5|27765.7|27694.5|27689.7|647
1604461500000|2020-11-04 03:45:00|27710.5|27705.7|27672.5|27667.7|27713.5|27708.7|27656|27651.2|544
1604461800000|2020-11-04 03:50:00|27672|27667.2|27614.5|27609.7|27688|27683.2|27591.5|27586.7|909
1604462100000|2020-11-04 03:55:00|27615|27610.2|27639.5|27634.7|27665.5|27660.7|27587.5|27582.7|688
1604462400000|2020-11-04 04:00:00|27638.5|27633.7|27685.5|27680.7|27699|27694.2|27633|27628.2|624
1604462700000|2020-11-04 04:05:00|27685|27680.2|27731.5|27726.7|27755.5|27750.7|27678|27673.2|757
1604463000000|2020-11-04 04:10:00|27733|27728.2|27719.5|27714.7|27739|27734.2|27690|27685.2|620
1604463300000|2020-11-04 04:15:00|27718.5|27713.7|27691|27686.2|27729.5|27724.7|27683|27678.2|487
1604463600000|2020-11-04 04:20:00|27690.5|27685.7|27647|27642.2|27690.5|27685.7|27553|27548.2|1191
1604463900000|2020-11-04 04:25:00|27645|27640.2|27631|27626.2|27680.5|27675.7|27628|27623.2|394
1604464200000|2020-11-04 04:30:00|27630.5|27625.7|27606.5|27601.7|27631|27626.2|27571.5|27566.7|783
1604464500000|2020-11-04 04:35:00|27606|27601.2|27591.5|27586.7|27619.5|27614.7|27548|27543.2|555
1604464800000|2020-11-04 04:40:00|27590.5|27585.7|27506|27501.2|27604.5|27599.7|27496|27491.2|828
1604465100000|2020-11-04 04:45:00|27506.5|27501.7|27508.5|27503.7|27553.5|27548.7|27431|27426.2|1374
1604465400000|2020-11-04 04:50:00|27506.5|27501.7|27546|27541.2|27576|27571.2|27486.5|27481.7|900
1604465700000|2020-11-04 04:55:00|27546.5|27541.7|27555.5|27550.7|27579|27574.2|27536|27531.2|480
1604466000000|2020-11-04 05:00:00|27556|27551.2|27583|27578.2|27583.5|27578.7|27499.5|27494.7|569
1604466300000|2020-11-04 05:05:00|27580.5|27575.7|27617.5|27612.7|27662|27657.2|27565.5|27560.7|1073
1604466600000|2020-11-04 05:10:00|27618|27613.2|27631|27626.2|27662|27657.2|27598.5|27593.7|762
1604466900000|2020-11-04 05:15:00|27630.5|27625.7|27638.5|27633.7|27644|27639.2|27590.5|27585.7|514
1604467200000|2020-11-04 05:20:00|27639.5|27634.7|27571|27566.2|27640.5|27635.7|27548|27543.2|611
1604467500000|2020-11-04 05:25:00|27571.5|27566.7|27578.5|27573.7|27611|27606.2|27569.5|27564.7|278
1604467800000|2020-11-04 05:30:00|27577.5|27572.7|27576|27571.2|27597.5|27592.7|27566|27561.2|239
1604468100000|2020-11-04 05:35:00|27576.5|27571.7|27584|27579.2|27606.5|27601.7|27560.5|27555.7|332
1604468400000|2020-11-04 05:40:00|27583.5|27578.7|27541.5|27536.7|27603|27598.2|27520|27515.2|498
1604468700000|2020-11-04 05:45:00|27542|27537.2|27457.5|27452.7|27570.5|27565.7|27457.5|27452.7|791
1604469000000|2020-11-04 05:50:00|27458|27453.2|27568|27563.2|27569.5|27564.7|27446|27441.2|624
1604469300000|2020-11-04 05:55:00|27568.5|27563.7|27522.5|27517.7|27574|27569.2|27514.5|27509.7|321
1604469600000|2020-11-04 06:00:00|27517.5|27512.7|27460|27455.2|27542.5|27537.7|27454|27449.2|454
1604469900000|2020-11-04 06:05:00|27460.5|27455.7|27510|27505.2|27521|27516.2|27450.5|27445.7|381
1604470200000|2020-11-04 06:10:00|27510.5|27505.7|27556.5|27551.7|27584.5|27579.7|27494|27489.2|370
1604470500000|2020-11-04 06:15:00|27557|27552.2|27513.5|27508.7|27565|27560.2|27457|27452.2|458
1604470800000|2020-11-04 06:20:00|27512.5|27507.7|27530.5|27525.7|27555|27550.2|27508.5|27503.7|178
1604471100000|2020-11-04 06:25:00|27531|27526.2|27502|27497.2|27533|27528.2|27475|27470.2|194
1604471400000|2020-11-04 06:30:00|27503|27498.2|27485|27480.2|27518|27513.2|27478.5|27473.7|126
1604471700000|2020-11-04 06:35:00|27483.5|27478.7|27493|27488.2|27548.5|27543.7|27476.5|27471.7|272
1604472000000|2020-11-04 06:40:00|27491|27486.2|27421|27416.2|27497|27492.2|27420.5|27415.7|468
1604472300000|2020-11-04 06:45:00|27420.5|27415.7|27396.5|27391.7|27438|27433.2|27396|27391.2|410
1604472600000|2020-11-04 06:50:00|27395.5|27390.7|27388|27383.2|27426|27421.2|27361|27356.2|573
1604472900000|2020-11-04 06:55:00|27388.5|27383.7|27432.5|27427.7|27433|27428.2|27387|27382.2|390
1604473200000|2020-11-04 07:00:00|27431.9|27428.3|27423.4|27419.8|27497.4|27493.8|27411.4|27407.8|674
1604473500000|2020-11-04 07:05:00|27422.4|27418.8|27459.4|27455.8|27474.4|27470.8|27407.9|27404.3|531
1604473800000|2020-11-04 07:10:00|27459.9|27456.3|27430.4|27426.8|27466.4|27462.8|27419.4|27415.8|500
1604474100000|2020-11-04 07:15:00|27430.9|27427.3|27337.4|27333.8|27433.4|27429.8|27337.4|27333.8|830
1604474400000|2020-11-04 07:20:00|27337.9|27334.3|27358.4|27354.8|27371.9|27368.3|27228.9|27225.3|1531
1604474700000|2020-11-04 07:25:00|27358.9|27355.3|27286.9|27283.3|27393.9|27390.3|27239.4|27235.8|1278
1604475000000|2020-11-04 07:30:00|27285.9|27282.3|27195.4|27191.8|27345.9|27342.3|27172.9|27169.3|1324
1604475300000|2020-11-04 07:35:00|27197.4|27193.8|27194.9|27191.3|27227.4|27223.8|27123.9|27120.3|1739
1604475600000|2020-11-04 07:40:00|27194.4|27190.8|27192.4|27188.8|27210.9|27207.3|27075.9|27072.3|1707
1604475900000|2020-11-04 07:45:00|27192.9|27189.3|27080.4|27076.8|27194.4|27190.8|27023.4|27019.8|1207
1604476200000|2020-11-04 07:50:00|27078.4|27074.8|27170.4|27166.8|27200.9|27197.3|27063.9|27060.3|1073
1604476500000|2020-11-04 07:55:00|27169.9|27166.3|27189.4|27185.8|27206.9|27203.3|27128.9|27125.3|1445
1604476800000|2020-11-04 08:00:00|27194.4|27190.8|27216.4|27212.8|27271.4|27267.8|27172.4|27168.8|1306
1604477100000|2020-11-04 08:05:00|27218.9|27215.3|27229.9|27226.3|27232.9|27229.3|27131.9|27128.3|1095
1604477400000|2020-11-04 08:10:00|27228.9|27225.3|27270.9|27267.3|27300.9|27297.3|27196.9|27193.3|1049
1604477700000|2020-11-04 08:15:00|27270.4|27266.8|27342.9|27339.3|27385.4|27381.8|27254.4|27250.8|979
1604478000000|2020-11-04 08:20:00|27341.9|27338.3|27372.9|27369.3|27396.4|27392.8|27291.4|27287.8|832
1604478300000|2020-11-04 08:25:00|27374.4|27370.8|27484.4|27480.8|27558.9|27555.3|27303.9|27300.3|1802
1604478600000|2020-11-04 08:30:00|27480.4|27476.8|27477.4|27473.8|27517.4|27513.8|27424.4|27420.8|824
1604478900000|2020-11-04 08:35:00|27474.9|27471.3|27450.9|27447.3|27489.4|27485.8|27425.4|27421.8|660
1604479200000|2020-11-04 08:40:00|27451.4|27447.8|27396.4|27392.8|27472.9|27469.3|27384.4|27380.8|589
1604479500000|2020-11-04 08:45:00|27395.9|27392.3|27443.9|27440.3|27474.9|27471.3|27395.9|27392.3|693
1604479800000|2020-11-04 08:50:00|27443.4|27439.8|27421.9|27418.3|27455.9|27452.3|27396.9|27393.3|392
1604480100000|2020-11-04 08:55:00|27423.4|27419.8|27424.9|27421.3|27470.4|27466.8|27414.4|27410.8|431
1604480400000|2020-11-04 09:00:00|27423.4|27419.8|27423.9|27420.3|27453.9|27450.3|27398.4|27394.8|434
1604480700000|2020-11-04 09:05:00|27424.4|27420.8|27423.9|27420.3|27455.4|27451.8|27409.9|27406.3|207
1604481000000|2020-11-04 09:10:00|27424.9|27421.3|27406.9|27403.3|27458.4|27454.8|27387.9|27384.3|393
1604481300000|2020-11-04 09:15:00|27407.4|27403.8|27477.9|27474.3|27508.4|27504.8|27400.9|27397.3|504
1604481600000|2020-11-04 09:20:00|27477.4|27473.8|27466.4|27462.8|27493.4|27489.8|27439.4|27435.8|417
1604481900000|2020-11-04 09:25:00|27463.4|27459.8|27630.9|27627.3|27630.9|27627.3|27448.4|27444.8|1514
1604482200000|2020-11-04 09:30:00|27631.9|27628.3|27591.9|27588.3|27631.9|27628.3|27554.9|27551.3|973
1604482500000|2020-11-04 09:35:00|27581.4|27577.8|27554.9|27551.3|27635.9|27632.3|27554.9|27551.3|1025
1604482800000|2020-11-04 09:40:00|27551.4|27547.8|27532.9|27529.3|27575.9|27572.3|27434.4|27430.8|1448
1604483100000|2020-11-04 09:45:00|27532.4|27528.8|27503.9|27500.3|27552.4|27548.8|27456.4|27452.8|825
1604483400000|2020-11-04 09:50:00|27503.4|27499.8|27481.4|27477.8|27554.9|27551.3|27474.9|27471.3|515
1604483700000|2020-11-04 09:55:00|27478.4|27474.8|27441.9|27438.3|27494.4|27490.8|27412.4|27408.8|846
1604484000000|2020-11-04 10:00:00|27442.4|27438.8|27423.9|27420.3|27470.4|27466.8|27414.9|27411.3|508
1604484300000|2020-11-04 10:05:00|27424.4|27420.8|27424.4|27420.8|27464.9|27461.3|27418.9|27415.3|268
1604484600000|2020-11-04 10:10:00|27423.9|27420.3|27425.9|27422.3|27440.9|27437.3|27405.4|27401.8|340
1604484900000|2020-11-04 10:15:00|27425.4|27421.8|27403.9|27400.3|27442.9|27439.3|27346.4|27342.8|889
1604485200000|2020-11-04 10:20:00|27405.4|27401.8|27390.9|27387.3|27405.4|27401.8|27340.9|27337.3|499
1604485500000|2020-11-04 10:25:00|27390.4|27386.8|27366.9|27363.3|27404.9|27401.3|27366.4|27362.8|355
1604485800000|2020-11-04 10:30:00|27366.4|27362.8|27326.4|27322.8|27377.9|27374.3|27315.4|27311.8|1042
1604486100000|2020-11-04 10:35:00|27325.9|27322.3|27403.4|27399.8|27415.4|27411.8|27324.9|27321.3|571
1604486400000|2020-11-04 10:40:00|27402.9|27399.3|27404.4|27400.8|27422.4|27418.8|27367.9|27364.3|427
1604486700000|2020-11-04 10:45:00|27404.9|27401.3|27466.4|27462.8|27466.9|27463.3|27402.9|27399.3|405
1604487000000|2020-11-04 10:50:00|27465.4|27461.8|27461.4|27457.8|27468.4|27464.8|27430.9|27427.3|429
1604487300000|2020-11-04 10:55:00|27459.4|27455.8|27442.9|27439.3|27473.9|27470.3|27429.9|27426.3|535
1604487600000|2020-11-04 11:00:00|27442.4|27438.8|27426.4|27422.8|27468.4|27464.8|27425.4|27421.8|263
1604487900000|2020-11-04 11:05:00|27427.4|27423.8|27414.4|27410.8|27454.9|27451.3|27413.4|27409.8|243
1604488200000|2020-11-04 11:10:00|27414.9|27411.3|27444.4|27440.8|27482.9|27479.3|27414.9|27411.3|381
1604488500000|2020-11-04 11:15:00|27444.9|27441.3|27409.4|27405.8|27459.4|27455.8|27404.4|27400.8|286
1604488800000|2020-11-04 11:20:00|27408.9|27405.3|27425.4|27421.8|27439.9|27436.3|27405.9|27402.3|281
1604489100000|2020-11-04 11:25:00|27426.4|27422.8|27438.9|27435.3|27460.9|27457.3|27425.9|27422.3|160
1604489400000|2020-11-04 11:30:00|27439.4|27435.8|27473.9|27470.3|27478.4|27474.8|27437.9|27434.3|521
1604489700000|2020-11-04 11:35:00|27474.9|27471.3|27475.9|27472.3|27518.4|27514.8|27467.4|27463.8|644
1604490000000|2020-11-04 11:40:00|27474.9|27471.3|27510.4|27506.8|27528.4|27524.8|27468.4|27464.8|591
1604490300000|2020-11-04 11:45:00|27509.9|27506.3|27475.4|27471.8|27533.4|27529.8|27454.4|27450.8|661
1604490600000|2020-11-04 11:50:00|27475.9|27472.3|27487.4|27483.8|27507.4|27503.8|27463.9|27460.3|385
1604490900000|2020-11-04 11:55:00|27491.4|27487.8|27456.9|27453.3|27502.9|27499.3|27456.9|27453.3|192
1604491200000|2020-11-04 12:00:00|27457.4|27453.8|27427.4|27423.8|27483.4|27479.8|27427.4|27423.8|405
1604491500000|2020-11-04 12:05:00|27428.4|27424.8|27456.9|27453.3|27472.4|27468.8|27413.4|27409.8|520
1604491800000|2020-11-04 12:10:00|27457.4|27453.8|27514.9|27511.3|27528.9|27525.3|27457.4|27453.8|557
1604492100000|2020-11-04 12:15:00|27513.4|27509.8|27573.4|27569.8|27575.4|27571.8|27500.4|27496.8|963
1604492400000|2020-11-04 12:20:00|27574.9|27571.3|27603.9|27600.3|27608.4|27604.8|27558.4|27554.8|1097
1604492700000|2020-11-04 12:25:00|27605.4|27601.8|27606.4|27602.8|27611.9|27608.3|27571.9|27568.3|789
1604493000000|2020-11-04 12:30:00|27605.4|27601.8|27598.9|27595.3|27615.4|27611.8|27570.9|27567.3|835
1604493300000|2020-11-04 12:35:00|27597.9|27594.3|27632.9|27629.3|27698.4|27694.8|27592.4|27588.8|1498
1604493600000|2020-11-04 12:40:00|27631.4|27627.8|27632.4|27628.8|27657.4|27653.8|27584.4|27580.8|1125
1604493900000|2020-11-04 12:45:00|27632.9|27629.3|27588.9|27585.3|27644.9|27641.3|27579.4|27575.8|521
1604494200000|2020-11-04 12:50:00|27587.9|27584.3|27648.4|27644.8|27648.4|27644.8|27576.4|27572.8|478
1604494500000|2020-11-04 12:55:00|27648.9|27645.3|27639.4|27635.8|27675.9|27672.3|27614.4|27610.8|919
1604494800000|2020-11-04 13:00:00|27640.4|27636.8|27694.4|27690.8|27716.9|27713.3|27615.9|27612.3|1995
1604495100000|2020-11-04 13:05:00|27694.9|27691.3|27681.9|27678.3|27698.9|27695.3|27648.4|27644.8|890
1604495400000|2020-11-04 13:10:00|27681.4|27677.8|27633.9|27630.3|27684.9|27681.3|27629.4|27625.8|611
1604495700000|2020-11-04 13:15:00|27634.4|27630.8|27641.4|27637.8|27654.4|27650.8|27622.9|27619.3|718
1604496000000|2020-11-04 13:20:00|27640.4|27636.8|27704.9|27701.3|27704.9|27701.3|27640.4|27636.8|966
1604496300000|2020-11-04 13:25:00|27705.4|27701.8|27701.9|27698.3|27705.4|27701.8|27665.9|27662.3|1001
1604496600000|2020-11-04 13:30:00|27702.4|27698.8|27680.9|27677.3|27702.4|27698.8|27646.4|27642.8|712
1604496900000|2020-11-04 13:35:00|27680.4|27676.8|27637.9|27634.3|27680.4|27676.8|27595.9|27592.3|1602
1604497200000|2020-11-04 13:40:00|27637.4|27633.8|27606.4|27602.8|27643.4|27639.8|27598.4|27594.8|808
1604497500000|2020-11-04 13:45:00|27604.9|27601.3|27636.9|27633.3|27649.4|27645.8|27595.9|27592.3|505
1604497800000|2020-11-04 13:50:00|27636.4|27632.8|27623.9|27620.3|27648.4|27644.8|27618.9|27615.3|629
1604498100000|2020-11-04 13:55:00|27624.4|27620.8|27613.4|27609.8|27633.9|27630.3|27585.4|27581.8|967
1604498400000|2020-11-04 14:00:00|27612.4|27608.8|27651.4|27647.8|27652.9|27649.3|27608.9|27605.3|621
1604498700000|2020-11-04 14:05:00|27651.9|27648.3|27591.4|27587.8|27658.4|27654.8|27590.4|27586.8|670
1604499000000|2020-11-04 14:10:00|27590.9|27587.3|27524.9|27521.3|27599.4|27595.8|27493.9|27490.3|1840
1604499300000|2020-11-04 14:15:00|27525.9|27522.3|27552.4|27548.8|27562.9|27559.3|27525.9|27522.3|670
1604499600000|2020-11-04 14:20:00|27552.9|27549.3|27527.9|27524.3|27576.9|27573.3|27520.9|27517.3|1179
1604499900000|2020-11-04 14:25:00|27526.9|27523.3|27574.9|27571.3|27574.9|27571.3|27487.9|27484.3|1520
1604500200000|2020-11-04 14:30:00|27574.3|27571.9|27692.3|27689.9|27765.3|27762.9|27574.3|27571.9|8312
1604500500000|2020-11-04 14:35:00|27694.3|27691.9|27580.3|27577.9|27722.3|27719.9|27546.3|27543.9|5849
1604500800000|2020-11-04 14:40:00|27583.8|27581.4|27677.8|27675.4|27697.8|27695.4|27575.3|27572.9|3868
1604501100000|2020-11-04 14:45:00|27679.3|27676.9|27725.3|27722.9|27758.3|27755.9|27621.8|27619.4|4458
1604501400000|2020-11-04 14:50:00|27725.8|27723.4|27746.3|27743.9|27756.3|27753.9|27711.3|27708.9|3246
1604501700000|2020-11-04 14:55:00|27745.3|27742.9|27868.3|27865.9|27868.3|27865.9|27732.3|27729.9|4391
1604502000000|2020-11-04 15:00:00|27867.8|27865.4|27937.3|27934.9|27954.3|27951.9|27855.3|27852.9|5903
1604502300000|2020-11-04 15:05:00|27938.3|27935.9|27971.8|27969.4|27988.3|27985.9|27912.3|27909.9|4563
1604502600000|2020-11-04 15:10:00|27971.3|27968.9|27979.3|27976.9|28004.3|28001.9|27957.3|27954.9|2988
1604502900000|2020-11-04 15:15:00|27979.8|27977.4|28058.8|28056.4|28075.8|28073.4|27968.3|27965.9|3488
1604503200000|2020-11-04 15:20:00|28058.3|28055.9|28070.3|28067.9|28134.8|28132.4|28056.3|28053.9|3702
1604503500000|2020-11-04 15:25:00|28070.8|28068.4|28003.7|28001.3|28085.8|28083.4|27999.2|27996.8|3070
1604503800000|2020-11-04 15:30:00|28002.7|28000.3|28009.7|28007.3|28035.7|28033.3|27996.2|27993.8|1727
1604504100000|2020-11-04 15:35:00|28010.2|28007.8|27955.7|27953.3|28017.2|28014.8|27935.7|27933.3|2089
1604504400000|2020-11-04 15:40:00|27956.7|27954.3|27989.7|27987.3|28007.7|28005.3|27950.7|27948.3|1725
1604504700000|2020-11-04 15:45:00|27988.7|27986.3|28036.2|28033.8|28050.2|28047.8|27974.7|27972.3|2331
1604505000000|2020-11-04 15:50:00|28036.7|28034.3|28101.2|28098.8|28103.7|28101.3|28032.7|28030.3|1975
1604505300000|2020-11-04 15:55:00|28100.7|28098.3|28099.2|28096.8|28110.7|28108.3|28082.7|28080.3|1265
1604505600000|2020-11-04 16:00:00|28103.7|28101.3|28089.2|28086.8|28122.7|28120.3|28062.7|28060.3|2155
1604505900000|2020-11-04 16:05:00|28090.7|28088.3|28046.7|28044.3|28102.7|28100.3|28046.7|28044.3|1614
1604506200000|2020-11-04 16:10:00|28047.2|28044.8|28024.7|28022.3|28052.7|28050.3|28004.2|28001.8|1878
1604506500000|2020-11-04 16:15:00|28029.7|28027.3|28058.2|28055.8|28061.7|28059.3|28002.2|27999.8|1532
1604506800000|2020-11-04 16:20:00|28058.7|28056.3|28075.7|28073.3|28088.7|28086.3|28027.7|28025.3|1548
1604507100000|2020-11-04 16:25:00|28075.2|28072.8|28093.2|28090.8|28113.7|28111.3|28071.7|28069.3|1416
1604507400000|2020-11-04 16:30:00|28094.7|28092.3|28113.7|28111.3|28154.7|28152.3|28091.7|28089.3|2342
1604507700000|2020-11-04 16:35:00|28113.2|28110.8|28132.2|28129.8|28145.2|28142.8|28110.7|28108.3|1435
1604508000000|2020-11-04 16:40:00|28131.7|28129.3|28120.2|28117.8|28149.7|28147.3|28106.7|28104.3|1436
1604508300000|2020-11-04 16:45:00|28119.7|28117.3|28123.2|28120.8|28148.2|28145.8|28106.7|28104.3|998
1604508600000|2020-11-04 16:50:00|28122.7|28120.3|28143.7|28141.3|28150.7|28148.3|28110.7|28108.3|843
1604508900000|2020-11-04 16:55:00|28143.2|28140.8|28185.2|28182.8|28216.7|28214.3|28135.7|28133.3|3609
1604509200000|2020-11-04 17:00:00|28184.2|28181.8|28218.7|28216.3|28225.2|28222.8|28177.7|28175.3|1382
1604509500000|2020-11-04 17:05:00|28218.2|28215.8|28192.7|28190.3|28219.7|28217.3|28181.7|28179.3|1844
1604509800000|2020-11-04 17:10:00|28191.7|28189.3|28200.7|28198.3|28217.7|28215.3|28172.7|28170.3|955
1604510100000|2020-11-04 17:15:00|28201.2|28198.8|28223.7|28221.3|28246.2|28243.8|28196.7|28194.3|1213
1604510400000|2020-11-04 17:20:00|28224.2|28221.8|28296.7|28294.3|28306.2|28303.8|28218.7|28216.3|1835
1604510700000|2020-11-04 17:25:00|28297.2|28294.8|28251.7|28249.3|28303.7|28301.3|28250.2|28247.8|1971
1604511000000|2020-11-04 17:30:00|28253.7|28251.3|28272.7|28270.3|28286.2|28283.8|28253.7|28251.3|1101
1604511300000|2020-11-04 17:35:00|28273.2|28270.8|28259.7|28257.3|28282.7|28280.3|28245.2|28242.8|996
1604511600000|2020-11-04 17:40:00|28260.2|28257.8|28257.7|28255.3|28288.7|28286.3|28245.2|28242.8|868
1604511900000|2020-11-04 17:45:00|28259.7|28257.3|28230.7|28228.3|28262.7|28260.3|28227.7|28225.3|1203
1604512200000|2020-11-04 17:50:00|28230.2|28227.8|28186.2|28183.8|28239.7|28237.3|28183.2|28180.8|1013
1604512500000|2020-11-04 17:55:00|28186.7|28184.3|28194.7|28192.3|28211.2|28208.8|28180.7|28178.3|668
1604512800000|2020-11-04 18:00:00|28198.7|28196.3|28179.7|28177.3|28217.7|28215.3|28173.7|28171.3|870
1604513100000|2020-11-04 18:05:00|28180.2|28177.8|28167.7|28165.3|28196.7|28194.3|28146.2|28143.8|1529
1604513400000|2020-11-04 18:10:00|28168.2|28165.8|28186.7|28184.3|28208.2|28205.8|28165.7|28163.3|1215
1604513700000|2020-11-04 18:15:00|28185.7|28183.3|28155.7|28153.3|28196.2|28193.8|28145.7|28143.3|1319
1604514000000|2020-11-04 18:20:00|28155.2|28152.8|28180.7|28178.3|28180.7|28178.3|28145.7|28143.3|874
1604514300000|2020-11-04 18:25:00|28178.7|28176.3|28174.2|28171.8|28187.7|28185.3|28157.7|28155.3|740
1604514600000|2020-11-04 18:30:00|28173.7|28171.3|28225.5|28223.1|28231.5|28229.1|28163.7|28161.3|1353
1604514900000|2020-11-04 18:35:00|28226|28223.6|28219.5|28217.1|28242.5|28240.1|28204.5|28202.1|1422
1604515200000|2020-11-04 18:40:00|28218.5|28216.1|28126.5|28124.1|28226.5|28224.1|28111.5|28109.1|2246
1604515500000|2020-11-04 18:45:00|28126|28123.6|28117.5|28115.1|28141.5|28139.1|28107|28104.6|925
1604515800000|2020-11-04 18:50:00|28117|28114.6|28135.5|28133.1|28149.5|28147.1|28097.5|28095.1|1282
1604516100000|2020-11-04 18:55:00|28135|28132.6|28116.5|28114.1|28149.5|28147.1|28103.5|28101.1|1114
1604516400000|2020-11-04 19:00:00|28118.5|28116.1|28092.5|28090.1|28161.5|28159.1|28087.5|28085.1|1730
1604516700000|2020-11-04 19:05:00|28092|28089.6|28121|28118.6|28135|28132.6|28077.5|28075.1|1089
1604517000000|2020-11-04 19:10:00|28120.5|28118.1|28124.5|28122.1|28140.5|28138.1|28109.5|28107.1|727
1604517300000|2020-11-04 19:15:00|28126.5|28124.1|28097|28094.6|28131.5|28129.1|28077.5|28075.1|1365
1604517600000|2020-11-04 19:20:00|28096.5|28094.1|28107.5|28105.1|28130.5|28128.1|28092.5|28090.1|1268
1604517900000|2020-11-04 19:25:00|28108|28105.6|28096.5|28094.1|28115|28112.6|28081.5|28079.1|1314
1604518200000|2020-11-04 19:30:00|28101.5|28099.1|28088|28085.6|28118.5|28116.1|28074.5|28072.1|1123
1604518500000|2020-11-04 19:35:00|28087.5|28085.1|28079.5|28077.1|28108|28105.6|28074.5|28072.1|991
1604518800000|2020-11-04 19:40:00|28080.5|28078.1|28028.5|28026.1|28084.5|28082.1|28016|28013.6|2105
1604519100000|2020-11-04 19:45:00|28028|28025.6|28028.5|28026.1|28050.5|28048.1|28023.5|28021.1|1208
1604519400000|2020-11-04 19:50:00|28026.5|28024.1|28069.5|28067.1|28081.5|28079.1|28026.5|28024.1|987
1604519700000|2020-11-04 19:55:00|28070|28067.6|28046.5|28044.1|28075.5|28073.1|28038.5|28036.1|996
1604520000000|2020-11-04 20:00:00|28047|28044.6|27998.5|27996.1|28068|28065.6|27984|27981.6|1452
1604520300000|2020-11-04 20:05:00|27999|27996.6|27984.5|27982.1|27999.5|27997.1|27966.5|27964.1|1449
1604520600000|2020-11-04 20:10:00|27985|27982.6|27961|27958.6|27985|27982.6|27950.5|27948.1|1288
1604520900000|2020-11-04 20:15:00|27960.5|27958.1|27921.5|27919.1|27960.5|27958.1|27913|27910.6|1489
1604521200000|2020-11-04 20:20:00|27919.8|27917.4|27931.8|27929.4|27937.3|27934.9|27913.8|27911.4|1272
1604521500000|2020-11-04 20:25:00|27932.3|27929.9|27899.8|27897.4|27942.8|27940.4|27891.8|27889.4|1048
1604521800000|2020-11-04 20:30:00|27900.3|27897.9|27936.8|27934.4|27937.8|27935.4|27880.3|27877.9|1446
1604522100000|2020-11-04 20:35:00|27936.3|27933.9|27907.8|27905.4|27954.8|27952.4|27892.8|27890.4|1271
1604522400000|2020-11-04 20:40:00|27907.3|27904.9|27906.3|27903.9|27931.3|27928.9|27885.8|27883.4|1146
1604522700000|2020-11-04 20:45:00|27905.8|27903.4|27908.3|27905.9|27956.3|27953.9|27878.8|27876.4|2323
1604523000000|2020-11-04 20:50:00|27907.8|27905.4|27932.8|27930.4|27945.3|27942.9|27885.8|27883.4|2094
1604523300000|2020-11-04 20:55:00|27932.3|27929.9|27849.8|27847.4|27932.3|27929.9|27822.8|27820.4|4271
1604523600000|2020-11-04 21:00:00|27851.3|27848.9|27852.8|27848|27870.3|27865.5|27829.3|27824.5|1700
1604523900000|2020-11-04 21:05:00|27852.3|27847.5|27872.3|27867.5|27892.3|27887.5|27849.8|27845|622
1604524200000|2020-11-04 21:10:00|27869.8|27865|27864|27854.2|27883.3|27878.5|27846.8|27842|746
1604524500000|2020-11-04 21:15:00|27864.1|27854.3|27869|27859.2|27872.4|27862.6|27861|27851.2|0
1604524800000|2020-11-04 21:20:00|27869.7|27859.9|27878.2|27868.4|27880.5|27870.7|27869.7|27859.9|0
1604525100000|2020-11-04 21:25:00|27878.3|27868.5|27900.5|27890.7|27900.5|27890.7|27878.3|27868.5|0
1604525400000|2020-11-04 21:30:00|27882.8|27878|27912.8|27908|27912.8|27908|27877.8|27873|222
1604525700000|2020-11-04 21:35:00|27914.8|27910|27954.8|27950|27964.8|27960|27914.8|27910|226
1604526000000|2020-11-04 21:40:00|27955.8|27951|27974.8|27970|27974.8|27970|27949.8|27945|138
1604526300000|2020-11-04 21:45:00|27964.8|27960|27957.8|27953|27973.8|27969|27946.8|27942|98
1604526600000|2020-11-04 21:50:00|27958.8|27954|27908.8|27904|27963.8|27959|27906.8|27902|155
1604526900000|2020-11-04 21:55:00|27910.8|27906|27892|27882.2|27918.8|27914|27886.8|27882|79
1604527200000|2020-11-04 22:00:00|27894.9|27885.1|27920.2|27910.4|27923.5|27913.7|27890.7|27880.9|0
1604527500000|2020-11-04 22:05:00|27919.6|27909.8|27911.6|27901.8|27920.8|27911|27908|27898.2|0
1604527800000|2020-11-04 22:10:00|27911.7|27901.9|27935.7|27925.9|27941.9|27932.1|27911.7|27901.9|0
1604528100000|2020-11-04 22:15:00|27935.6|27925.8|27945.2|27935.4|27952.8|27943|27935.6|27925.8|0
1604528400000|2020-11-04 22:20:00|27945|27935.2|27940.4|27930.6|27946.2|27936.4|27935.6|27925.8|0
1604528700000|2020-11-04 22:25:00|27941|27931.2|27942.4|27932.6|27944.2|27934.4|27938.6|27928.8|0
1604529000000|2020-11-04 22:30:00|27942.5|27932.7|27939.7|27929.9|27942.5|27932.7|27937.8|27928|0
1604529300000|2020-11-04 22:35:00|27939.6|27929.8|27941.9|27932.1|27942.4|27932.6|27939.2|27929.4|0
1604529600000|2020-11-04 22:40:00|27942|27932.2|27939.4|27929.6|27944.1|27934.3|27939.4|27929.6|0
1604529900000|2020-11-04 22:45:00|27939.5|27929.7|27937.7|27927.9|27940.7|27930.9|27936.5|27926.7|0
1604530200000|2020-11-04 22:50:00|27936.8|27927|27938.7|27928.9|27939.9|27930.1|27936.3|27926.5|0
1604530500000|2020-11-04 22:55:00|27938.4|27928.6|27944|27934.2|27947.8|27938|27938.4|27928.6|0
1604530800000|2020-11-04 23:00:00|27940.8|27936|27876.8|27872|27940.8|27936|27862.8|27858|330
1604531100000|2020-11-04 23:05:00|27880.3|27875.5|27848.3|27843.5|27880.3|27875.5|27834.8|27830|104
1604531400000|2020-11-04 23:10:00|27848.8|27844|27849.3|27844.5|27868.8|27864|27831.8|27827|138
1604531700000|2020-11-04 23:15:00|27845.8|27841|27879.3|27874.5|27896.8|27892|27833.3|27828.5|77
1604532000000|2020-11-04 23:20:00|27880.8|27876|27910.8|27906|27922.3|27917.5|27880.8|27876|188
1604532300000|2020-11-04 23:25:00|27912.8|27908|27885.3|27880.5|27917.3|27912.5|27885.3|27880.5|72
1604532600000|2020-11-04 23:30:00|27887.8|27883|27851.3|27846.5|27902.8|27898|27841.8|27837|181
1604532900000|2020-11-04 23:35:00|27850.8|27846|27770.8|27766|27850.8|27846|27757.3|27752.5|516
1604533200000|2020-11-04 23:40:00|27771.8|27767|27793.3|27788.5|27806.8|27802|27763.3|27758.5|278
1604533500000|2020-11-04 23:45:00|27792.8|27788|27788.8|27784|27802.8|27798|27779.8|27775|157
1604533800000|2020-11-04 23:50:00|27789.3|27784.5|27816.8|27812|27828.3|27823.5|27775.8|27771|306
1604534100000|2020-11-04 23:55:00|27817.3|27812.5|27809.3|27804.5|27821.3|27816.5|27801.3|27796.5|85
1604534400000|2020-11-05 00:00:00|27811.3|27806.5|27831.8|27827|27844.3|27839.5|27773.8|27769|361
1604534700000|2020-11-05 00:05:00|27832.8|27828|27813.8|27809|27833.3|27828.5|27801.3|27796.5|91
1604535000000|2020-11-05 00:10:00|27816.3|27811.5|27835.3|27830.5|27838.3|27833.5|27814.3|27809.5|96
1604535300000|2020-11-05 00:15:00|27838.8|27834|27840.3|27835.5|27856.8|27852|27835.8|27831|163
1604535600000|2020-11-05 00:20:00|27839.8|27835|27863.3|27858.5|27863.3|27858.5|27823.3|27818.5|150
1604535900000|2020-11-05 00:25:00|27862.8|27858|27903.3|27898.5|27916.8|27912|27862.8|27858|420
1604536200000|2020-11-05 00:30:00|27903.8|27899|27927.8|27923|27938.8|27934|27902.3|27897.5|431
1604536500000|2020-11-05 00:35:00|27929.3|27924.5|27907.3|27902.5|27934.3|27929.5|27900.8|27896|328
1604536800000|2020-11-05 00:40:00|27906.8|27902|27928.3|27923.5|27928.8|27924|27893.8|27889|256
1604537100000|2020-11-05 00:45:00|27928.8|27924|27927.8|27923|27931.3|27926.5|27910.3|27905.5|197
1604537400000|2020-11-05 00:50:00|27928.3|27923.5|27885.8|27881|27928.3|27923.5|27884.8|27880|178
1604537700000|2020-11-05 00:55:00|27886.3|27881.5|27897.8|27893|27903.8|27899|27884.8|27880|98
1604538000000|2020-11-05 01:00:00|27898.8|27894|27893.8|27889|27922.8|27918|27884.8|27880|403
1604538300000|2020-11-05 01:05:00|27894.3|27889.5|27855.3|27850.5|27896.8|27892|27851.3|27846.5|359
1604538600000|2020-11-05 01:10:00|27856.8|27852|27852.8|27848|27861.3|27856.5|27842.8|27838|445
1604538900000|2020-11-05 01:15:00|27852.3|27847.5|27868.8|27864|27872.8|27868|27847.8|27843|346
1604539200000|2020-11-05 01:20:00|27867.8|27863|27840.3|27835.5|27889.8|27885|27829.3|27824.5|716
1604539500000|2020-11-05 01:25:00|27841.8|27837|27878.3|27873.5|27879.8|27875|27836.8|27832|337
1604539800000|2020-11-05 01:30:00|27877.8|27873|27860.3|27855.5|27877.8|27873|27834.8|27830|371
1604540100000|2020-11-05 01:35:00|27859.8|27855|27867.8|27863|27880.3|27875.5|27849.8|27845|303
1604540400000|2020-11-05 01:40:00|27868.3|27863.5|27889.3|27884.5|27893.8|27889|27863.8|27859|263
1604540700000|2020-11-05 01:45:00|27889.8|27885|27909.8|27905|27917.8|27913|27889.8|27885|362
1604541000000|2020-11-05 01:50:00|27909.3|27904.5|27887.8|27883|27910.8|27906|27886.8|27882|273
1604541300000|2020-11-05 01:55:00|27888.3|27883.5|27907.8|27903|27912.8|27908|27887.3|27882.5|258
1604541600000|2020-11-05 02:00:00|27913.8|27909|27922.8|27918|27925.3|27920.5|27909.8|27905|304
1604541900000|2020-11-05 02:05:00|27923.3|27918.5|27913.3|27908.5|27925.8|27921|27885.8|27881|465
1604542200000|2020-11-05 02:10:00|27912.8|27908|27861.8|27857|27912.8|27908|27855.8|27851|363
1604542500000|2020-11-05 02:15:00|27861.3|27856.5|27839.8|27835|27871.8|27867|27833.3|27828.5|635
1604542800000|2020-11-05 02:20:00|27840.3|27835.5|27819.8|27815|27855.8|27851|27809.8|27805|673
1604543100000|2020-11-05 02:25:00|27820.8|27816|27843.8|27839|27847.3|27842.5|27818.8|27814|277
1604543400000|2020-11-05 02:30:00|27844.3|27839.5|27864.8|27860|27867.8|27863|27825.8|27821|348
1604543700000|2020-11-05 02:35:00|27865.3|27860.5|27862.3|27857.5|27873.8|27869|27853.8|27849|202
1604544000000|2020-11-05 02:40:00|27861.8|27857|27859.8|27855|27870.8|27866|27851.3|27846.5|163
1604544300000|2020-11-05 02:45:00|27860.3|27855.5|27879.3|27874.5|27882.8|27878|27858.8|27854|198
1604544600000|2020-11-05 02:50:00|27879.8|27875|27863.8|27859|27883.8|27879|27853.8|27849|152
1604544900000|2020-11-05 02:55:00|27863.3|27858.5|27862.3|27857.5|27868.3|27863.5|27849.8|27845|130
1604545200000|2020-11-05 03:00:00|27861.8|27857|27891.3|27886.5|27896.3|27891.5|27859.8|27855|233
1604545500000|2020-11-05 03:05:00|27891.8|27887|27892.3|27887.5|27897.3|27892.5|27875.3|27870.5|112
1604545800000|2020-11-05 03:10:00|27891.8|27887|27889.8|27885|27892.8|27888|27877.3|27872.5|81
1604546100000|2020-11-05 03:15:00|27893.8|27889|27931.3|27926.5|27936.8|27932|27893.8|27889|332
1604546400000|2020-11-05 03:20:00|27934.3|27929.5|27989.3|27984.5|27993.3|27988.5|27928.8|27924|551
1604546700000|2020-11-05 03:25:00|27989.8|27985|28002.8|27998|28004.3|27999.5|27977.3|27972.5|312
1604547000000|2020-11-05 03:30:00|28004.3|27999.5|27985.3|27980.5|28011.3|28006.5|27982.8|27978|308
1604547300000|2020-11-05 03:35:00|27985.8|27981|27983.3|27978.5|27992.3|27987.5|27967.3|27962.5|400
1604547600000|2020-11-05 03:40:00|27983.8|27979|27968.3|27963.5|27998.8|27994|27966.8|27962|573
1604547900000|2020-11-05 03:45:00|27968.8|27964|27991.3|27986.5|27994.8|27990|27954.3|27949.5|277
1604548200000|2020-11-05 03:50:00|27991.8|27987|28000.3|27995.5|28019.3|28014.5|27986.3|27981.5|339
1604548500000|2020-11-05 03:55:00|27999.8|27995|27995.3|27990.5|28003.3|27998.5|27973.3|27968.5|237
1604548800000|2020-11-05 04:00:00|27995.8|27991|27993.8|27989|27999.3|27994.5|27984.3|27979.5|121
1604549100000|2020-11-05 04:05:00|27993.3|27988.5|28004.8|28000|28009.3|28004.5|27986.3|27981.5|94
1604549400000|2020-11-05 04:10:00|28005.3|28000.5|28057.8|28053|28060.8|28056|27996.3|27991.5|436
1604549700000|2020-11-05 04:15:00|28058.3|28053.5|28068.3|28063.5|28092.3|28087.5|28058.3|28053.5|326
1604550000000|2020-11-05 04:20:00|28067.8|28063|28039.3|28034.5|28067.8|28063|28036.3|28031.5|209
1604550300000|2020-11-05 04:25:00|28039.8|28035|28013.3|28008.5|28042.3|28037.5|28009.8|28005|228
1604550600000|2020-11-05 04:30:00|28013.8|28009|28015.3|28010.5|28040.8|28036|28009.8|28005|266
1604550900000|2020-11-05 04:35:00|28015.8|28011|28037.8|28033|28039.8|28035|28015.3|28010.5|97
1604551200000|2020-11-05 04:40:00|28037.3|28032.5|28024.8|28020|28057.3|28052.5|28023.8|28019|132
1604551500000|2020-11-05 04:45:00|28025.3|28020.5|28024.3|28019.5|28038.3|28033.5|28016.8|28012|74
1604551800000|2020-11-05 04:50:00|28023.8|28019|28039.3|28034.5|28047.8|28043|28021.3|28016.5|94
1604552100000|2020-11-05 04:55:00|28039.8|28035|28044.3|28039.5|28059.3|28054.5|28039.8|28035|163
1604552400000|2020-11-05 05:00:00|28042.3|28037.5|27995.8|27991|28046.3|28041.5|27985.8|27981|336
1604552700000|2020-11-05 05:05:00|27995.3|27990.5|28001.3|27996.5|28011.3|28006.5|27979.3|27974.5|151
1604553000000|2020-11-05 05:10:00|27998.8|27994|28010.3|28005.5|28015.3|28010.5|27994.3|27989.5|132
1604553300000|2020-11-05 05:15:00|28009.8|28005|28017.8|28013|28032.3|28027.5|28004.3|27999.5|167
1604553600000|2020-11-05 05:20:00|28018.8|28014|28003.8|27999|28021.3|28016.5|27993.8|27989|140
1604553900000|2020-11-05 05:25:00|28003.3|27998.5|28003.3|27998.5|28014.3|28009.5|27993.3|27988.5|112
1604554200000|2020-11-05 05:30:00|28003.8|27999|28007.3|28002.5|28014.3|28009.5|27993.3|27988.5|113
1604554500000|2020-11-05 05:35:00|28007.8|28003|28047.8|28043|28052.8|28048|28005.8|28001|182
1604554800000|2020-11-05 05:40:00|28046.8|28042|28058.3|28053.5|28063.3|28058.5|28037.8|28033|156
1604555100000|2020-11-05 05:45:00|28059.3|28054.5|28050.8|28046|28067.8|28063|28046.3|28041.5|180
1604555400000|2020-11-05 05:50:00|28050.3|28045.5|28074.3|28069.5|28074.8|28070|28048.3|28043.5|126
1604555700000|2020-11-05 05:55:00|28074.8|28070|28086.8|28082|28119.8|28115|28071.8|28067|486
1604556000000|2020-11-05 06:00:00|28085.3|28080.5|28072.3|28067.5|28106.3|28101.5|28062.3|28057.5|234
1604556300000|2020-11-05 06:05:00|28071.8|28067|28038.8|28034|28078.8|28074|28034.8|28030|200
1604556600000|2020-11-05 06:10:00|28039.3|28034.5|28025.8|28021|28050.8|28046|28022.8|28018|241
1604556900000|2020-11-05 06:15:00|28025.3|28020.5|28015.3|28010.5|28041.3|28036.5|28008.3|28003.5|140
1604557200000|2020-11-05 06:20:00|28013.8|28009|28019.3|28014.5|28030.8|28026|28011.3|28006.5|120
1604557500000|2020-11-05 06:25:00|28018.8|28014|27981.3|27976.5|28018.8|28014|27971.8|27967|302
1604557800000|2020-11-05 06:30:00|27978.3|27973.5|27968.3|27963.5|27980.3|27975.5|27950.8|27946|194
1604558100000|2020-11-05 06:35:00|27967.3|27962.5|27969.8|27965|27977.3|27972.5|27936.8|27932|294
1604558400000|2020-11-05 06:40:00|27969.3|27964.5|28002.3|27997.5|28002.3|27997.5|27965.8|27961|259
1604558700000|2020-11-05 06:45:00|28001.8|27997|27989.8|27985|28010.8|28006|27981.8|27977|234
1604559000000|2020-11-05 06:50:00|27989.3|27984.5|27963.3|27958.5|27991.3|27986.5|27962.8|27958|125
1604559300000|2020-11-05 06:55:00|27962.8|27958|27951.3|27946.5|27968.3|27963.5|27949.8|27945|171
1604559600000|2020-11-05 07:00:00|27951.8|27947|28034.7|28031.1|28060.2|28056.6|27933.7|27930.1|937
1604559900000|2020-11-05 07:05:00|28035.2|28031.6|28017.7|28014.1|28052.7|28049.1|28005.7|28002.1|400
1604560200000|2020-11-05 07:10:00|28017.2|28013.6|28041.7|28038.1|28054.7|28051.1|28010.7|28007.1|507
1604560500000|2020-11-05 07:15:00|28040.7|28037.1|28029.7|28026.1|28055.2|28051.6|28022.2|28018.6|543
1604560800000|2020-11-05 07:20:00|28029.2|28025.6|28070.2|28066.6|28072.2|28068.6|28024.2|28020.6|457
1604561100000|2020-11-05 07:25:00|28069.7|28066.1|28112.2|28108.6|28119.2|28115.6|28055.2|28051.6|857
1604561400000|2020-11-05 07:30:00|28113.2|28109.6|28077.2|28073.6|28113.2|28109.6|28060.2|28056.6|531
1604561700000|2020-11-05 07:35:00|28078.7|28075.1|28092.2|28088.6|28100.7|28097.1|28072.2|28068.6|463
1604562000000|2020-11-05 07:40:00|28090.2|28086.6|28080.2|28076.6|28111.7|28108.1|28071.2|28067.6|667
1604562300000|2020-11-05 07:45:00|28079.7|28076.1|28090.7|28087.1|28118.2|28114.6|28070.7|28067.1|718
1604562600000|2020-11-05 07:50:00|28090.2|28086.6|28087.7|28084.1|28092.2|28088.6|28069.2|28065.6|290
1604562900000|2020-11-05 07:55:00|28087.2|28083.6|28071.2|28067.6|28100.2|28096.6|28057.2|28053.6|555
1604563200000|2020-11-05 08:00:00|28068.2|28064.6|28074.2|28070.6|28093.2|28089.6|28034.2|28030.6|1479
1604563500000|2020-11-05 08:05:00|28073.7|28070.1|28174.2|28170.6|28189.2|28185.6|28066.2|28062.6|1602
1604563800000|2020-11-05 08:10:00|28172.7|28169.1|28149.2|28145.6|28180.2|28176.6|28138.2|28134.6|737
1604564100000|2020-11-05 08:15:00|28150.2|28146.6|28163.2|28159.6|28168.7|28165.1|28141.7|28138.1|559
1604564400000|2020-11-05 08:20:00|28162.7|28159.1|28183.7|28180.1|28196.2|28192.6|28144.2|28140.6|803
1604564700000|2020-11-05 08:25:00|28184.2|28180.6|28146.7|28143.1|28216.7|28213.1|28145.2|28141.6|895
1604565000000|2020-11-05 08:30:00|28147.2|28143.6|28143.2|28139.6|28149.2|28145.6|28115.2|28111.6|688
1604565300000|2020-11-05 08:35:00|28142.7|28139.1|28139.2|28135.6|28149.2|28145.6|28127.2|28123.6|407
1604565600000|2020-11-05 08:40:00|28139.7|28136.1|28100.2|28096.6|28145.2|28141.6|28097.2|28093.6|684
1604565900000|2020-11-05 08:45:00|28100.7|28097.1|28123.2|28119.6|28129.2|28125.6|28100.7|28097.1|481
1604566200000|2020-11-05 08:50:00|28125.2|28121.6|28125.2|28121.6|28140.2|28136.6|28107.2|28103.6|478
1604566500000|2020-11-05 08:55:00|28124.2|28120.6|28109.2|28105.6|28124.2|28120.6|28084.2|28080.6|712
1604566800000|2020-11-05 09:00:00|28108.2|28104.6|28086.2|28082.6|28130.2|28126.6|28082.2|28078.6|568
1604567100000|2020-11-05 09:05:00|28086.7|28083.1|28067.2|28063.6|28097.2|28093.6|28066.2|28062.6|348
1604567400000|2020-11-05 09:10:00|28067.7|28064.1|28063.2|28059.6|28076.7|28073.1|28049.7|28046.1|582
1604567700000|2020-11-05 09:15:00|28062.2|28058.6|28064.7|28061.1|28089.2|28085.6|28061.7|28058.1|672
1604568000000|2020-11-05 09:20:00|28064.2|28060.6|28102.2|28098.6|28104.2|28100.6|28055.2|28051.6|319
1604568300000|2020-11-05 09:25:00|28101.7|28098.1|28085.2|28081.6|28104.2|28100.6|28075.2|28071.6|258
1604568600000|2020-11-05 09:30:00|28085.7|28082.1|28093.2|28089.6|28094.2|28090.6|28062.2|28058.6|426
1604568900000|2020-11-05 09:35:00|28093.7|28090.1|28154.2|28150.6|28159.2|28155.6|28091.2|28087.6|653
1604569200000|2020-11-05 09:40:00|28153.2|28149.6|28160.2|28156.6|28191.7|28188.1|28151.2|28147.6|815
1604569500000|2020-11-05 09:45:00|28160.7|28157.1|28153.7|28150.1|28175.7|28172.1|28150.2|28146.6|376
1604569800000|2020-11-05 09:50:00|28155.2|28151.6|28182.2|28178.6|28187.2|28183.6|28145.2|28141.6|629
1604570100000|2020-11-05 09:55:00|28181.7|28178.1|28176.2|28172.6|28192.2|28188.6|28164.7|28161.1|444
1604570400000|2020-11-05 10:00:00|28174.7|28171.1|28207.2|28203.6|28209.2|28205.6|28143.7|28140.1|1300
1604570700000|2020-11-05 10:05:00|28206.7|28203.1|28234.2|28230.6|28253.2|28249.6|28189.2|28185.6|1281
1604571000000|2020-11-05 10:10:00|28233.7|28230.1|28206.2|28202.6|28239.2|28235.6|28198.2|28194.6|689
1604571300000|2020-11-05 10:15:00|28206.7|28203.1|28208.2|28204.6|28217.2|28213.6|28190.2|28186.6|698
1604571600000|2020-11-05 10:20:00|28207.7|28204.1|28226.2|28222.6|28245.2|28241.6|28204.2|28200.6|678
1604571900000|2020-11-05 10:25:00|28226.7|28223.1|28190.7|28187.1|28226.7|28223.1|28173.7|28170.1|809
1604572200000|2020-11-05 10:30:00|28191.2|28187.6|28198.2|28194.6|28200.7|28197.1|28154.2|28150.6|764
1604572500000|2020-11-05 10:35:00|28197.7|28194.1|28197.2|28193.6|28248.2|28244.6|28189.7|28186.1|806
1604572800000|2020-11-05 10:40:00|28197.7|28194.1|28206.7|28203.1|28237.2|28233.6|28191.2|28187.6|574
1604573100000|2020-11-05 10:45:00|28206.2|28202.6|28209.7|28206.1|28221.2|28217.6|28196.7|28193.1|474
1604573400000|2020-11-05 10:50:00|28209.2|28205.6|28212.7|28209.1|28224.2|28220.6|28198.2|28194.6|605
1604573700000|2020-11-05 10:55:00|28213.2|28209.6|28269.2|28265.6|28269.2|28265.6|28207.2|28203.6|886
1604574000000|2020-11-05 11:00:00|28268.7|28265.1|28236.2|28232.6|28272.2|28268.6|28236.2|28232.6|654
1604574300000|2020-11-05 11:05:00|28235.7|28232.1|28211.2|28207.6|28251.2|28247.6|28205.2|28201.6|744
1604574600000|2020-11-05 11:10:00|28211.7|28208.1|28234.7|28231.1|28252.7|28249.1|28211.7|28208.1|479
1604574900000|2020-11-05 11:15:00|28235.2|28231.6|28261.7|28258.1|28266.2|28262.6|28232.7|28229.1|616
1604575200000|2020-11-05 11:20:00|28262.2|28258.6|28298.7|28295.1|28306.7|28303.1|28237.7|28234.1|812
1604575500000|2020-11-05 11:25:00|28299.2|28295.6|28283.7|28280.1|28299.7|28296.1|28247.2|28243.6|528
1604575800000|2020-11-05 11:30:00|28283.2|28279.6|28215.7|28212.1|28289.7|28286.1|28214.2|28210.6|662
1604576100000|2020-11-05 11:35:00|28215.2|28211.6|28233.2|28229.6|28241.2|28237.6|28214.2|28210.6|264
1604576400000|2020-11-05 11:40:00|28232.7|28229.1|28256.2|28252.6|28265.2|28261.6|28227.7|28224.1|385
1604576700000|2020-11-05 11:45:00|28255.7|28252.1|28248.7|28245.1|28276.2|28272.6|28245.2|28241.6|390
1604577000000|2020-11-05 11:50:00|28249.2|28245.6|28233.7|28230.1|28254.7|28251.1|28219.2|28215.6|434
1604577300000|2020-11-05 11:55:00|28234.2|28230.6|28250.2|28246.6|28276.7|28273.1|28231.7|28228.1|490
1604577600000|2020-11-05 12:00:00|28249.7|28246.1|28207.7|28204.1|28254.7|28251.1|28201.7|28198.1|675
1604577900000|2020-11-05 12:05:00|28206.7|28203.1|28204.7|28201.1|28220.7|28217.1|28182.7|28179.1|403
1604578200000|2020-11-05 12:10:00|28202.7|28199.1|28199.2|28195.6|28206.7|28203.1|28188.7|28185.1|404
1604578500000|2020-11-05 12:15:00|28200.2|28196.6|28221.7|28218.1|28227.2|28223.6|28192.2|28188.6|367
1604578800000|2020-11-05 12:20:00|28222.2|28218.6|28219.7|28216.1|28229.2|28225.6|28202.7|28199.1|294
1604579100000|2020-11-05 12:25:00|28219.2|28215.6|28236.7|28233.1|28237.7|28234.1|28207.7|28204.1|261
1604579400000|2020-11-05 12:30:00|28236.2|28232.6|28234.7|28231.1|28246.7|28243.1|28225.7|28222.1|322
1604579700000|2020-11-05 12:35:00|28234.2|28230.6|28223.2|28219.6|28246.2|28242.6|28219.2|28215.6|254
1604580000000|2020-11-05 12:40:00|28226.7|28223.1|28243.7|28240.1|28251.7|28248.1|28212.7|28209.1|266
1604580300000|2020-11-05 12:45:00|28244.2|28240.6|28237.7|28234.1|28251.2|28247.6|28227.7|28224.1|168
1604580600000|2020-11-05 12:50:00|28237.2|28233.6|28261.7|28258.1|28274.7|28271.1|28220.7|28217.1|458
1604580900000|2020-11-05 12:55:00|28261.2|28257.6|28258.2|28254.6|28274.2|28270.6|28253.2|28249.6|381
1604581200000|2020-11-05 13:00:00|28256.7|28253.1|28244.2|28240.6|28262.7|28259.1|28240.7|28237.1|420
1604581500000|2020-11-05 13:05:00|28244.7|28241.1|28240.7|28237.1|28258.7|28255.1|28229.2|28225.6|412
1604581800000|2020-11-05 13:10:00|28238.7|28235.1|28243.2|28239.6|28250.2|28246.6|28229.7|28226.1|294
1604582100000|2020-11-05 13:15:00|28242.7|28239.1|28217.2|28213.6|28243.7|28240.1|28213.2|28209.6|386
1604582400000|2020-11-05 13:20:00|28217.7|28214.1|28220.2|28216.6|28226.7|28223.1|28192.7|28189.1|719
1604582700000|2020-11-05 13:25:00|28219.2|28215.6|28200.7|28197.1|28221.2|28217.6|28195.7|28192.1|221
1604583000000|2020-11-05 13:30:00|28199.7|28196.1|28209.7|28206.1|28215.7|28212.1|28185.2|28181.6|415
1604583300000|2020-11-05 13:35:00|28209.2|28205.6|28211.2|28207.6|28238.7|28235.1|28198.7|28195.1|566
1604583600000|2020-11-05 13:40:00|28211.7|28208.1|28232.7|28229.1|28232.7|28229.1|28208.7|28205.1|342
1604583900000|2020-11-05 13:45:00|28232.2|28228.6|28220.7|28217.1|28251.2|28247.6|28217.7|28214.1|372
1604584200000|2020-11-05 13:50:00|28221.2|28217.6|28219.7|28216.1|28231.2|28227.6|28211.7|28208.1|327
1604584500000|2020-11-05 13:55:00|28220.2|28216.6|28206.7|28203.1|28228.2|28224.6|28206.7|28203.1|269
1604584800000|2020-11-05 14:00:00|28206.2|28202.6|28181.2|28177.6|28229.7|28226.1|28180.2|28176.6|559
1604585100000|2020-11-05 14:05:00|28180.7|28177.1|28159.2|28155.6|28183.2|28179.6|28132.7|28129.1|1286
1604585400000|2020-11-05 14:10:00|28159.7|28156.1|28151.2|28147.6|28167.2|28163.6|28141.2|28137.6|444
1604585700000|2020-11-05 14:15:00|28150.7|28147.1|28186.2|28182.6|28191.7|28188.1|28149.7|28146.1|659
1604586000000|2020-11-05 14:20:00|28187.2|28183.6|28204.2|28200.6|28207.2|28203.6|28181.2|28177.6|455
1604586300000|2020-11-05 14:25:00|28202.2|28198.6|28223.2|28219.6|28245.2|28241.6|28194.2|28190.6|1049
1604586600000|2020-11-05 14:30:00|28222.6|28220.2|28281.1|28278.7|28299.1|28296.7|28222.6|28220.2|4979
1604586900000|2020-11-05 14:35:00|28281.6|28279.2|28237.6|28235.2|28291.1|28288.7|28231.6|28229.2|3450
1604587200000|2020-11-05 14:40:00|28238.6|28236.2|28264.1|28261.7|28264.6|28262.2|28203.6|28201.2|3067
1604587500000|2020-11-05 14:45:00|28267.1|28264.7|28304.1|28301.7|28331.6|28329.2|28260.1|28257.7|3186
1604587800000|2020-11-05 14:50:00|28303.1|28300.7|28342.6|28340.2|28345.6|28343.2|28295.1|28292.7|1743
1604588100000|2020-11-05 14:55:00|28343.1|28340.7|28272.6|28270.2|28355.6|28353.2|28272.1|28269.7|2736
1604588400000|2020-11-05 15:00:00|28275.6|28273.2|28309.6|28307.2|28320.6|28318.2|28274.6|28272.2|1718
1604588700000|2020-11-05 15:05:00|28307.1|28304.7|28334.1|28331.7|28360.6|28358.2|28305.6|28303.2|1870
1604589000000|2020-11-05 15:10:00|28333.7|28331.3|28399.2|28396.8|28404.2|28401.8|28331.7|28329.3|2876
1604589300000|2020-11-05 15:15:00|28398.7|28396.3|28482.2|28479.8|28486.2|28483.8|28398.7|28396.3|3436
1604589600000|2020-11-05 15:20:00|28480.2|28477.8|28487.2|28484.8|28496.7|28494.3|28457.2|28454.8|2693
1604589900000|2020-11-05 15:25:00|28486.7|28484.3|28412.2|28409.8|28492.2|28489.8|28410.2|28407.8|2591
1604590200000|2020-11-05 15:30:00|28412.7|28410.3|28427.2|28424.8|28437.2|28434.8|28397.2|28394.8|2163
1604590500000|2020-11-05 15:35:00|28426.7|28424.3|28410.2|28407.8|28453.2|28450.8|28396.2|28393.8|2847
1604590800000|2020-11-05 15:40:00|28409.7|28407.3|28425.2|28422.8|28448.2|28445.8|28400.2|28397.8|1404
1604591100000|2020-11-05 15:45:00|28425.7|28423.3|28467.2|28464.8|28484.7|28482.3|28415.2|28412.8|1517
1604591400000|2020-11-05 15:50:00|28466.7|28464.3|28463.2|28460.8|28482.7|28480.3|28455.7|28453.3|1371
1604591700000|2020-11-05 15:55:00|28464.2|28461.8|28466.2|28463.8|28469.2|28466.8|28433.2|28430.8|1079
1604592000000|2020-11-05 16:00:00|28467.7|28465.3|28442.2|28439.8|28493.7|28491.3|28442.2|28439.8|1136
1604592300000|2020-11-05 16:05:00|28441.2|28438.8|28422.2|28419.8|28459.2|28456.8|28418.2|28415.8|1514
1604592600000|2020-11-05 16:10:00|28421.7|28419.3|28421.2|28418.8|28428.2|28425.8|28372.2|28369.8|2401
1604592900000|2020-11-05 16:15:00|28421.7|28419.3|28447.2|28444.8|28455.7|28453.3|28420.2|28417.8|1074
1604593200000|2020-11-05 16:20:00|28447.7|28445.3|28424.2|28421.8|28450.7|28448.3|28419.2|28416.8|758
1604593500000|2020-11-05 16:25:00|28423.7|28421.3|28410.2|28407.8|28439.2|28436.8|28399.2|28396.8|701
1604593800000|2020-11-05 16:30:00|28409.2|28406.8|28414.2|28411.8|28428.2|28425.8|28399.7|28397.3|738
1604594100000|2020-11-05 16:35:00|28414.7|28412.3|28375.2|28372.8|28417.2|28414.8|28369.2|28366.8|1181
1604594400000|2020-11-05 16:40:00|28374.7|28372.3|28383.2|28380.8|28394.7|28392.3|28369.2|28366.8|3035
1604594700000|2020-11-05 16:45:00|28383.7|28381.3|28404.2|28401.8|28405.2|28402.8|28381.2|28378.8|1329
1604595000000|2020-11-05 16:50:00|28403.7|28401.3|28373.2|28370.8|28406.7|28404.3|28363.2|28360.8|866
1604595300000|2020-11-05 16:55:00|28373.7|28371.3|28350.2|28347.8|28380.2|28377.8|28340.2|28337.8|848
1604595600000|2020-11-05 17:00:00|28351.2|28348.8|28358.2|28355.8|28371.2|28368.8|28339.7|28337.3|1061
1604595900000|2020-11-05 17:05:00|28358.7|28356.3|28351.2|28348.8|28360.7|28358.3|28310.2|28307.8|1668
1604596200000|2020-11-05 17:10:00|28351.7|28349.3|28331.2|28328.8|28363.7|28361.3|28321.7|28319.3|813
1604596500000|2020-11-05 17:15:00|28330.7|28328.3|28270.2|28267.8|28336.2|28333.8|28260.2|28257.8|1896
1604596800000|2020-11-05 17:20:00|28270.7|28268.3|28240.7|28238.3|28280.2|28277.8|28225.7|28223.3|2441
1604597100000|2020-11-05 17:25:00|28241.2|28238.8|28241.2|28238.8|28264.2|28261.8|28232.7|28230.3|922
1604597400000|2020-11-05 17:30:00|28240.7|28238.3|28252.2|28249.8|28272.7|28270.3|28238.2|28235.8|1262
1604597700000|2020-11-05 17:35:00|28252.7|28250.3|28305.2|28302.8|28314.2|28311.8|28249.2|28246.8|1321
1604598000000|2020-11-05 17:40:00|28304.7|28302.3|28323.2|28320.8|28330.7|28328.3|28296.2|28293.8|775
1604598300000|2020-11-05 17:45:00|28323.7|28321.3|28339.7|28337.3|28348.2|28345.8|28323.7|28321.3|838
1604598600000|2020-11-05 17:50:00|28339.2|28336.8|28333.3|28330.9|28341.7|28339.3|28330.7|28328.3|312
1604598900000|2020-11-05 17:55:00|28333.8|28331.4|28354.3|28351.9|28354.8|28352.4|28330.8|28328.4|1543
1604599200000|2020-11-05 18:00:00|28358.8|28356.4|28382.3|28379.9|28400.3|28397.9|28353.3|28350.9|1741
1604599500000|2020-11-05 18:05:00|28381.8|28379.4|28376.3|28373.9|28387.3|28384.9|28372.3|28369.9|411
1604599800000|2020-11-05 18:10:00|28376.8|28374.4|28378.3|28375.9|28397.3|28394.9|28373.8|28371.4|911
1604600100000|2020-11-05 18:15:00|28378.8|28376.4|28371.3|28368.9|28385.3|28382.9|28356.8|28354.4|596
1604600400000|2020-11-05 18:20:00|28371.8|28369.4|28367.3|28364.9|28385.3|28382.9|28357.8|28355.4|662
1604600700000|2020-11-05 18:25:00|28367.8|28365.4|28369.3|28366.9|28378.8|28376.4|28362.3|28359.9|261
1604601000000|2020-11-05 18:30:00|28369.8|28367.4|28386.3|28383.9|28398.3|28395.9|28369.3|28366.9|485
1604601300000|2020-11-05 18:35:00|28385.8|28383.4|28403.3|28400.9|28406.3|28403.9|28383.3|28380.9|477
1604601600000|2020-11-05 18:40:00|28402.8|28400.4|28421.3|28418.9|28427.8|28425.4|28396.3|28393.9|641
1604601900000|2020-11-05 18:45:00|28420.8|28418.4|28406.3|28403.9|28422.8|28420.4|28402.3|28399.9|492
1604602200000|2020-11-05 18:50:00|28406.8|28404.4|28401.3|28398.9|28413.8|28411.4|28382.3|28379.9|508
1604602500000|2020-11-05 18:55:00|28400.8|28398.4|28410.3|28407.9|28423.3|28420.9|28395.3|28392.9|401
1604602800000|2020-11-05 19:00:00|28409.8|28407.4|28453.8|28451.4|28453.8|28451.4|28402.8|28400.4|1539
1604603100000|2020-11-05 19:05:00|28454.3|28451.9|28407.3|28404.9|28454.3|28451.9|28392.3|28389.9|1364
1604603400000|2020-11-05 19:10:00|28407.8|28405.4|28401.8|28399.4|28429.3|28426.9|28395.3|28392.9|1050
1604603700000|2020-11-05 19:15:00|28402.3|28399.9|28415.3|28412.9|28426.8|28424.4|28399.3|28396.9|505
1604604000000|2020-11-05 19:20:00|28414.3|28411.9|28431.8|28429.4|28437.8|28435.4|28400.8|28398.4|698
1604604300000|2020-11-05 19:25:00|28431.3|28428.9|28426.3|28423.9|28439.8|28437.4|28422.3|28419.9|671
1604604600000|2020-11-05 19:30:00|28426.8|28424.4|28434.3|28431.9|28459.8|28457.4|28424.8|28422.4|965
1604604900000|2020-11-05 19:35:00|28433.8|28431.4|28419.8|28417.4|28437.3|28434.9|28385.3|28382.9|1199
1604605200000|2020-11-05 19:40:00|28419.3|28416.9|28470.3|28467.9|28476.3|28473.9|28414.8|28412.4|1334
1604605500000|2020-11-05 19:45:00|28467.3|28464.9|28429.3|28426.9|28475.3|28472.9|28423.8|28421.4|1339
1604605800000|2020-11-05 19:50:00|28430.3|28427.9|28430.8|28428.4|28437.8|28435.4|28403.3|28400.9|921
1604606100000|2020-11-05 19:55:00|28430.3|28427.9|28443.3|28440.9|28450.8|28448.4|28398.3|28395.9|981
1604606400000|2020-11-05 20:00:00|28442.3|28439.9|28438.8|28436.4|28448.8|28446.4|28428.8|28426.4|886
1604606700000|2020-11-05 20:05:00|28440.3|28437.9|28419.3|28416.9|28447.8|28445.4|28405.3|28402.9|859
1604607000000|2020-11-05 20:10:00|28418.3|28415.9|28384.3|28381.9|28432.3|28429.9|28379.3|28376.9|1228
1604607300000|2020-11-05 20:15:00|28384.8|28382.4|28386.3|28383.9|28404.3|28401.9|28365.3|28362.9|1131
1604607600000|2020-11-05 20:20:00|28387.8|28385.4|28410.3|28407.9|28420.8|28418.4|28382.3|28379.9|718
1604607900000|2020-11-05 20:25:00|28410.8|28408.4|28416.7|28414.3|28418.3|28415.9|28395.2|28392.8|546
1604608200000|2020-11-05 20:30:00|28417.2|28414.8|28356.2|28353.8|28418.7|28416.3|28343.7|28341.3|1603
1604608500000|2020-11-05 20:35:00|28355.7|28353.3|28324.2|28321.8|28370.7|28368.3|28318.2|28315.8|1567
1604608800000|2020-11-05 20:40:00|28324.7|28322.3|28340.2|28337.8|28367.2|28364.8|28322.7|28320.3|1294
1604609100000|2020-11-05 20:45:00|28340.7|28338.3|28349.2|28346.8|28354.7|28352.3|28313.2|28310.8|1907
1604609400000|2020-11-05 20:50:00|28348.7|28346.3|28413.7|28411.3|28422.7|28420.3|28338.2|28335.8|2311
1604609700000|2020-11-05 20:55:00|28412.2|28409.8|28383.2|28380.8|28427.2|28424.8|28374.7|28372.3|3582
1604610000000|2020-11-05 21:00:00|28382.2|28379.8|28402.1|28397.3|28416.6|28411.8|28379.1|28374.3|1591
1604610300000|2020-11-05 21:05:00|28402.6|28397.8|28418.1|28413.3|28427.6|28422.8|28399.6|28394.8|685
1604610600000|2020-11-05 21:10:00|28417.6|28412.8|28462.9|28453.1|28467.6|28462.8|28414.6|28409.8|801
1604610900000|2020-11-05 21:15:00|28463.1|28453.3|28442.1|28432.3|28463.2|28453.4|28440.9|28431.1|1
1604611200000|2020-11-05 21:20:00|28442.4|28432.6|28429.8|28420|28442.4|28432.6|28429.8|28420|0
1604611500000|2020-11-05 21:25:00|28430.1|28420.3|28437.7|28427.9|28438|28428.2|28426.7|28416.9|0
1604611800000|2020-11-05 21:30:00|28452.6|28447.8|28450.6|28445.8|28459.6|28454.8|28436.6|28431.8|216
1604612100000|2020-11-05 21:35:00|28451.6|28446.8|28457.6|28452.8|28464.6|28459.8|28448.6|28443.8|113
1604612400000|2020-11-05 21:40:00|28456.6|28451.8|28465.6|28460.8|28476.6|28471.8|28456.6|28451.8|126
1604612700000|2020-11-05 21:45:00|28468.6|28463.8|28477.6|28472.8|28479.6|28474.8|28455.6|28450.8|124
1604613000000|2020-11-05 21:50:00|28476.6|28471.8|28478.6|28473.8|28486.6|28481.8|28472.6|28467.8|160
1604613300000|2020-11-05 21:55:00|28477.6|28472.8|28454.3|28444.5|28478.6|28473.8|28447.6|28442.8|101
1604613600000|2020-11-05 22:00:00|28454.4|28444.6|28450.1|28440.3|28455.8|28446|28449.9|28440.1|0
1604613900000|2020-11-05 22:05:00|28450.2|28440.4|28458.5|28448.7|28459.1|28449.3|28449|28439.2|0
1604614200000|2020-11-05 22:10:00|28459|28449.2|28453.2|28443.4|28462.2|28452.4|28445.9|28436.1|0
1604614500000|2020-11-05 22:15:00|28453.1|28443.3|28455.6|28445.8|28455.6|28445.8|28449.9|28440.1|0
1604614800000|2020-11-05 22:20:00|28456|28446.2|28455|28445.2|28456.4|28446.6|28453.6|28443.8|0
1604615100000|2020-11-05 22:25:00|28455.1|28445.3|28458.7|28448.9|28458.8|28449|28454.8|28445|0
1604615400000|2020-11-05 22:30:00|28458.8|28449|28464.6|28454.8|28465.6|28455.8|28458.7|28448.9|0
1604615700000|2020-11-05 22:35:00|28464.7|28454.9|28459.4|28449.6|28464.8|28455|28454.8|28445|0
1604616000000|2020-11-05 22:40:00|28459.3|28449.5|28462|28452.2|28462|28452.2|28459.2|28449.4|0
1604616300000|2020-11-05 22:45:00|28462.1|28452.3|28460.4|28450.6|28463.5|28453.7|28460|28450.2|0
1604616600000|2020-11-05 22:50:00|28460.7|28450.9|28449.4|28439.6|28460.7|28450.9|28446.5|28436.7|0
1604616900000|2020-11-05 22:55:00|28449.6|28439.8|28450.1|28440.3|28450.2|28440.4|28440|28430.2|0
1604617200000|2020-11-05 23:00:00|28427.6|28422.8|28401.6|28396.8|28438.6|28433.8|28390.1|28385.3|314
1604617500000|2020-11-05 23:05:00|28401.1|28396.3|28419.1|28414.3|28419.1|28414.3|28398.6|28393.8|71
1604617800000|2020-11-05 23:10:00|28419.6|28414.8|28405.1|28400.3|28430.1|28425.3|28403.1|28398.3|134
1604618100000|2020-11-05 23:15:00|28404.6|28399.8|28417.1|28412.3|28419.6|28414.8|28400.1|28395.3|70
1604618400000|2020-11-05 23:20:00|28410.1|28405.3|28404.6|28399.8|28414.1|28409.3|28403.1|28398.3|28
1604618700000|2020-11-05 23:25:00|28403.6|28398.8|28359.6|28354.8|28403.6|28398.8|28353.6|28348.8|296
1604619000000|2020-11-05 23:30:00|28357.6|28352.8|28329.1|28324.3|28360.6|28355.8|28323.6|28318.8|141
1604619300000|2020-11-05 23:35:00|28328.6|28323.8|28330.1|28325.3|28336.1|28331.3|28320.6|28315.8|182
1604619600000|2020-11-05 23:40:00|28329.6|28324.8|28306.6|28301.8|28352.1|28347.3|28251.6|28246.8|446
1604619900000|2020-11-05 23:45:00|28306.1|28301.3|28281.6|28276.8|28309.1|28304.3|28213.1|28208.3|604
1604620200000|2020-11-05 23:50:00|28281.1|28276.3|28320.1|28315.3|28338.6|28333.8|28279.6|28274.8|482
1604620500000|2020-11-05 23:55:00|28321.1|28316.3|28350.6|28345.8|28367.6|28362.8|28296.6|28291.8|300
1604620800000|2020-11-06 00:00:00|28346.6|28341.8|28356.6|28351.8|28370.6|28365.8|28289.1|28284.3|589
1604621100000|2020-11-06 00:05:00|28351.6|28346.8|28349.1|28344.3|28365.1|28360.3|28322.1|28317.3|213
1604621400000|2020-11-06 00:10:00|28349.6|28344.8|28331.6|28326.8|28364.6|28359.8|28318.6|28313.8|192
1604621700000|2020-11-06 00:15:00|28332.1|28327.3|28311.1|28306.3|28337.1|28332.3|28293.6|28288.8|267
1604622000000|2020-11-06 00:20:00|28312.6|28307.8|28312.6|28307.8|28333.1|28328.3|28297.6|28292.8|167
1604622300000|2020-11-06 00:25:00|28312.1|28307.3|28272.6|28267.8|28315.6|28310.8|28263.1|28258.3|455
1604622600000|2020-11-06 00:30:00|28272.1|28267.3|28286.6|28281.8|28289.6|28284.8|28252.6|28247.8|476
1604622900000|2020-11-06 00:35:00|28287.1|28282.3|28305.6|28300.8|28325.6|28320.8|28279.6|28274.8|434
1604623200000|2020-11-06 00:40:00|28305.1|28300.3|28309.6|28304.8|28310.6|28305.8|28286.1|28281.3|263
1604623500000|2020-11-06 00:45:00|28310.1|28305.3|28337.6|28332.8|28345.6|28340.8|28301.6|28296.8|531
1604623800000|2020-11-06 00:50:00|28337.1|28332.3|28348.1|28343.3|28348.6|28343.8|28318.6|28313.8|318
1604624100000|2020-11-06 00:55:00|28347.6|28342.8|28305.1|28300.3|28348.6|28343.8|28303.1|28298.3|317
1604624400000|2020-11-06 01:00:00|28305.6|28300.8|28284.6|28279.8|28316.6|28311.8|28279.6|28274.8|476
1604624700000|2020-11-06 01:05:00|28284.1|28279.3|28300.1|28295.3|28317.6|28312.8|28283.6|28278.8|483
1604625000000|2020-11-06 01:10:00|28300.6|28295.8|28314.6|28309.8|28319.6|28314.8|28287.6|28282.8|424
1604625300000|2020-11-06 01:15:00|28316.6|28311.8|28300.6|28295.8|28329.1|28324.3|28292.1|28287.3|392
1604625600000|2020-11-06 01:20:00|28299.6|28294.8|28324.6|28319.8|28330.6|28325.8|28297.6|28292.8|466
1604625900000|2020-11-06 01:25:00|28325.1|28320.3|28339.6|28334.8|28349.6|28344.8|28310.6|28305.8|445
1604626200000|2020-11-06 01:30:00|28339.1|28334.3|28318.1|28313.3|28339.1|28334.3|28311.6|28306.8|343
1604626500000|2020-11-06 01:35:00|28318.6|28313.8|28314.6|28309.8|28332.1|28327.3|28302.6|28297.8|256
1604626800000|2020-11-06 01:40:00|28315.1|28310.3|28325.6|28320.8|28337.6|28332.8|28309.1|28304.3|243
1604627100000|2020-11-06 01:45:00|28325.1|28320.3|28315.6|28310.8|28333.1|28328.3|28307.6|28302.8|171
1604627400000|2020-11-06 01:50:00|28315.1|28310.3|28349.6|28344.8|28353.1|28348.3|28310.6|28305.8|374
1604627700000|2020-11-06 01:55:00|28350.1|28345.3|28343.6|28338.8|28364.1|28359.3|28339.6|28334.8|376
1604628000000|2020-11-06 02:00:00|28345.6|28340.8|28316.6|28311.8|28352.6|28347.8|28312.6|28307.8|324
1604628300000|2020-11-06 02:05:00|28317.1|28312.3|28318.6|28313.8|28334.6|28329.8|28316.6|28311.8|192
1604628600000|2020-11-06 02:10:00|28319.1|28314.3|28315.6|28310.8|28325.6|28320.8|28302.6|28297.8|356
1604628900000|2020-11-06 02:15:00|28315.1|28310.3|28331.1|28326.3|28347.6|28342.8|28313.6|28308.8|406
1604629200000|2020-11-06 02:20:00|28330.6|28325.8|28326.6|28321.8|28337.6|28332.8|28316.1|28311.3|172
1604629500000|2020-11-06 02:25:00|28327.1|28322.3|28330.6|28325.8|28344.1|28339.3|28322.6|28317.8|197
1604629800000|2020-11-06 02:30:00|28331.1|28326.3|28313.6|28308.8|28332.6|28327.8|28294.6|28289.8|304
1604630100000|2020-11-06 02:35:00|28313.1|28308.3|28302.6|28297.8|28323.6|28318.8|28302.6|28297.8|204
1604630400000|2020-11-06 02:40:00|28303.1|28298.3|28300.6|28295.8|28314.6|28309.8|28295.6|28290.8|172
1604630700000|2020-11-06 02:45:00|28301.1|28296.3|28296.6|28291.8|28303.1|28298.3|28279.6|28274.8|289
1604631000000|2020-11-06 02:50:00|28297.1|28292.3|28317.6|28312.8|28319.6|28314.8|28296.6|28291.8|190
1604631300000|2020-11-06 02:55:00|28318.1|28313.3|28319.1|28314.3|28329.6|28324.8|28316.6|28311.8|144
1604631600000|2020-11-06 03:00:00|28319.6|28314.8|28315.6|28310.8|28326.6|28321.8|28313.1|28308.3|221
1604631900000|2020-11-06 03:05:00|28315.1|28310.3|28309.6|28304.8|28319.1|28314.3|28299.6|28294.8|223
1604632200000|2020-11-06 03:10:00|28310.1|28305.3|28292.6|28287.8|28316.6|28311.8|28291.6|28286.8|148
1604632500000|2020-11-06 03:15:00|28293.1|28288.3|28297.6|28292.8|28308.6|28303.8|28290.6|28285.8|159
1604632800000|2020-11-06 03:20:00|28298.1|28293.3|28293.6|28288.8|28309.6|28304.8|28293.6|28288.8|115
1604633100000|2020-11-06 03:25:00|28294.1|28289.3|28296.6|28291.8|28306.1|28301.3|28288.6|28283.8|141
1604633400000|2020-11-06 03:30:00|28297.1|28292.3|28291.1|28286.3|28305.6|28300.8|28284.6|28279.8|266
1604633700000|2020-11-06 03:35:00|28290.6|28285.8|28303.6|28298.8|28307.6|28302.8|28285.6|28280.8|238
1604634000000|2020-11-06 03:40:00|28303.1|28298.3|28316.6|28311.8|28319.6|28314.8|28293.6|28288.8|196
1604634300000|2020-11-06 03:45:00|28315.6|28310.8|28310.6|28305.8|28328.6|28323.8|28304.1|28299.3|232
1604634600000|2020-11-06 03:50:00|28311.1|28306.3|28298.6|28293.8|28317.6|28312.8|28289.6|28284.8|263
1604634900000|2020-11-06 03:55:00|28299.6|28294.8|28292.6|28287.8|28302.1|28297.3|28283.1|28278.3|508
1604635200000|2020-11-06 04:00:00|28291.6|28286.8|28268.6|28263.8|28310.6|28305.8|28266.1|28261.3|740
1604635500000|2020-11-06 04:05:00|28268.1|28263.3|28257.6|28252.8|28283.6|28278.8|28249.6|28244.8|452
1604635800000|2020-11-06 04:10:00|28258.1|28253.3|28257.6|28252.8|28267.1|28262.3|28238.1|28233.3|408
1604636100000|2020-11-06 04:15:00|28257.1|28252.3|28278.6|28273.8|28280.1|28275.3|28254.6|28249.8|192
1604636400000|2020-11-06 04:20:00|28279.1|28274.3|28279.6|28274.8|28287.1|28282.3|28272.6|28267.8|169
1604636700000|2020-11-06 04:25:00|28280.1|28275.3|28285.6|28280.8|28289.6|28284.8|28272.6|28267.8|153
1604637000000|2020-11-06 04:30:00|28285.1|28280.3|28287.1|28282.3|28293.1|28288.3|28272.1|28267.3|156
1604637300000|2020-11-06 04:35:00|28287.6|28282.8|28280.6|28275.8|28293.6|28288.8|28274.6|28269.8|185
1604637600000|2020-11-06 04:40:00|28280.1|28275.3|28259.6|28254.8|28280.6|28275.8|28249.6|28244.8|273
1604637900000|2020-11-06 04:45:00|28259.1|28254.3|28244.6|28239.8|28259.6|28254.8|28244.1|28239.3|144
1604638200000|2020-11-06 04:50:00|28245.1|28240.3|28255.6|28250.8|28261.6|28256.8|28242.6|28237.8|168
1604638500000|2020-11-06 04:55:00|28256.1|28251.3|28238.6|28233.8|28257.6|28252.8|28236.6|28231.8|272
1604638800000|2020-11-06 05:00:00|28240.1|28235.3|28265.1|28260.3|28265.1|28260.3|28233.6|28228.8|349
1604639100000|2020-11-06 05:05:00|28265.6|28260.8|28273.6|28268.8|28273.6|28268.8|28254.6|28249.8|281
1604639400000|2020-11-06 05:10:00|28272.6|28267.8|28264.6|28259.8|28280.6|28275.8|28262.6|28257.8|277
1604639700000|2020-11-06 05:15:00|28264.1|28259.3|28261.1|28256.3|28280.6|28275.8|28259.6|28254.8|207
1604640000000|2020-11-06 05:20:00|28260.6|28255.8|28261.1|28256.3|28278.1|28273.3|28254.1|28249.3|275
1604640300000|2020-11-06 05:25:00|28260.6|28255.8|28274.6|28269.8|28282.1|28277.3|28254.6|28249.8|196
1604640600000|2020-11-06 05:30:00|28275.1|28270.3|28236.1|28231.3|28284.6|28279.8|28233.6|28228.8|321
1604640900000|2020-11-06 05:35:00|28236.6|28231.8|28234.6|28229.8|28248.1|28243.3|28232.6|28227.8|158
1604641200000|2020-11-06 05:40:00|28235.1|28230.3|28256.6|28251.8|28261.6|28256.8|28231.1|28226.3|200
1604641500000|2020-11-06 05:45:00|28256.1|28251.3|28233.6|28228.8|28256.1|28251.3|28222.1|28217.3|271
1604641800000|2020-11-06 05:50:00|28233.1|28228.3|28264.1|28259.3|28271.1|28266.3|28229.1|28224.3|281
1604642100000|2020-11-06 05:55:00|28263.6|28258.8|28265.1|28260.3|28279.6|28274.8|28261.6|28256.8|252
1604642400000|2020-11-06 06:00:00|28263.6|28258.8|28262.6|28257.8|28275.6|28270.8|28258.1|28253.3|253
1604642700000|2020-11-06 06:05:00|28262.1|28257.3|28262.6|28257.8|28273.6|28268.8|28254.1|28249.3|129
1604643000000|2020-11-06 06:10:00|28263.1|28258.3|28276.6|28271.8|28278.1|28273.3|28259.6|28254.8|123
1604643300000|2020-11-06 06:15:00|28277.1|28272.3|28278.1|28273.3|28312.1|28307.3|28277.1|28272.3|293
1604643600000|2020-11-06 06:20:00|28276.6|28271.8|28258.6|28253.8|28276.6|28271.8|28245.1|28240.3|323
1604643900000|2020-11-06 06:25:00|28258.1|28253.3|28243.1|28238.3|28270.6|28265.8|28240.1|28235.3|255
1604644200000|2020-11-06 06:30:00|28242.6|28237.8|28255.6|28250.8|28261.6|28256.8|28238.1|28233.3|147
1604644500000|2020-11-06 06:35:00|28256.1|28251.3|28245.6|28240.8|28260.6|28255.8|28241.6|28236.8|118
1604644800000|2020-11-06 06:40:00|28245.1|28240.3|28275.6|28270.8|28282.1|28277.3|28245.1|28240.3|270
1604645100000|2020-11-06 06:45:00|28276.6|28271.8|28266.6|28261.8|28280.6|28275.8|28259.6|28254.8|170
1604645400000|2020-11-06 06:50:00|28266.1|28261.3|28281.6|28276.8|28281.6|28276.8|28263.6|28258.8|102
1604645700000|2020-11-06 06:55:00|28281.1|28276.3|28263.1|28258.3|28287.6|28282.8|28262.6|28257.8|181
1604646000000|2020-11-06 07:00:00|28262.5|28258.9|28284.5|28280.9|28286|28282.4|28260|28256.4|360
1604646300000|2020-11-06 07:05:00|28284|28280.4|28273.5|28269.9|28294|28290.4|28262.5|28258.9|246
1604646600000|2020-11-06 07:10:00|28273|28269.4|28264|28260.4|28288.5|28284.9|28260|28256.4|322
1604646900000|2020-11-06 07:15:00|28263.5|28259.9|28275.5|28271.9|28276.5|28272.9|28259|28255.4|287
1604647200000|2020-11-06 07:20:00|28276|28272.4|28312|28308.4|28320.5|28316.9|28276|28272.4|547
1604647500000|2020-11-06 07:25:00|28312.5|28308.9|28338|28334.4|28346|28342.4|28311|28307.4|613
1604647800000|2020-11-06 07:30:00|28338.5|28334.9|28326.5|28322.9|28343|28339.4|28322.5|28318.9|546
1604648100000|2020-11-06 07:35:00|28327|28323.4|28347.5|28343.9|28350.5|28346.9|28326.5|28322.9|292
1604648400000|2020-11-06 07:40:00|28347|28343.4|28331|28327.4|28351|28347.4|28328.5|28324.9|239
1604648700000|2020-11-06 07:45:00|28330.5|28326.9|28318|28314.4|28338.5|28334.9|28316|28312.4|266
1604649000000|2020-11-06 07:50:00|28317.5|28313.9|28319|28315.4|28322.5|28318.9|28306|28302.4|218
1604649300000|2020-11-06 07:55:00|28319.5|28315.9|28345|28341.4|28348|28344.4|28313|28309.4|401
1604649600000|2020-11-06 08:00:00|28348|28344.4|28385|28381.4|28389|28385.4|28335|28331.4|1423
1604649900000|2020-11-06 08:05:00|28385.5|28381.9|28401|28397.4|28411.5|28407.9|28376|28372.4|1762
1604650200000|2020-11-06 08:10:00|28401.5|28397.9|28375|28371.4|28420|28416.4|28371|28367.4|1195
1604650500000|2020-11-06 08:15:00|28373|28369.4|28350|28346.4|28382|28378.4|28345|28341.4|794
1604650800000|2020-11-06 08:20:00|28349.5|28345.9|28335|28331.4|28371.5|28367.9|28331|28327.4|725
1604651100000|2020-11-06 08:25:00|28332|28328.4|28354|28350.4|28371|28367.4|28332|28328.4|460
1604651400000|2020-11-06 08:30:00|28353.5|28349.9|28333|28329.4|28362|28358.4|28328|28324.4|533
1604651700000|2020-11-06 08:35:00|28332.5|28328.9|28320.5|28316.9|28339|28335.4|28310|28306.4|701
1604652000000|2020-11-06 08:40:00|28320|28316.4|28311.5|28307.9|28322.5|28318.9|28282|28278.4|825
1604652300000|2020-11-06 08:45:00|28311|28307.4|28313|28309.4|28327|28323.4|28287|28283.4|558
1604652600000|2020-11-06 08:50:00|28312.5|28308.9|28298|28294.4|28326|28322.4|28297.5|28293.9|379
1604652900000|2020-11-06 08:55:00|28297|28293.4|28257.5|28253.9|28303.5|28299.9|28244|28240.4|939
1604653200000|2020-11-06 09:00:00|28257|28253.4|28229|28225.4|28257|28253.4|28223|28219.4|663
1604653500000|2020-11-06 09:05:00|28228.5|28224.9|28168.5|28164.9|28236|28232.4|28159|28155.4|1023
1604653800000|2020-11-06 09:10:00|28168|28164.4|28188.5|28184.9|28196|28192.4|28149.5|28145.9|1266
1604654100000|2020-11-06 09:15:00|28189|28185.4|28210|28206.4|28216|28212.4|28176.5|28172.9|804
1604654400000|2020-11-06 09:20:00|28210.5|28206.9|28231.5|28227.9|28231.5|28227.9|28201|28197.4|532
1604654700000|2020-11-06 09:25:00|28232.5|28228.9|28222|28218.4|28244.5|28240.9|28216|28212.4|493
1604655000000|2020-11-06 09:30:00|28221|28217.4|28232|28228.4|28241|28237.4|28214|28210.4|638
1604655300000|2020-11-06 09:35:00|28231|28227.4|28210|28206.4|28240|28236.4|28206|28202.4|555
1604655600000|2020-11-06 09:40:00|28210.5|28206.9|28205|28201.4|28214|28210.4|28175|28171.4|903
1604655900000|2020-11-06 09:45:00|28204.5|28200.9|28200|28196.4|28219|28215.4|28176|28172.4|641
1604656200000|2020-11-06 09:50:00|28200.5|28196.9|28140.5|28136.9|28207|28203.4|28131.5|28127.9|1007
1604656500000|2020-11-06 09:55:00|28140|28136.4|28126.5|28122.9|28140.5|28136.9|28104|28100.4|1139
1604656800000|2020-11-06 10:00:00|28128|28124.4|28099|28095.4|28134|28130.4|28075|28071.4|1328
1604657100000|2020-11-06 10:05:00|28098.5|28094.9|28149.5|28145.9|28150.5|28146.9|28089.5|28085.9|982
1604657400000|2020-11-06 10:10:00|28150|28146.4|28163|28159.4|28164|28160.4|28140|28136.4|840
1604657700000|2020-11-06 10:15:00|28162.5|28158.9|28140|28136.4|28168.5|28164.9|28135.5|28131.9|813
1604658000000|2020-11-06 10:20:00|28140.5|28136.9|28184|28180.4|28185|28181.4|28128|28124.4|795
1604658300000|2020-11-06 10:25:00|28184.5|28180.9|28203|28199.4|28212|28208.4|28179|28175.4|780
1604658600000|2020-11-06 10:30:00|28204.5|28200.9|28206|28202.4|28226|28222.4|28197|28193.4|684
1604658900000|2020-11-06 10:35:00|28207|28203.4|28229|28225.4|28232|28228.4|28204|28200.4|658
1604659200000|2020-11-06 10:40:00|28230|28226.4|28226|28222.4|28235|28231.4|28216|28212.4|486
1604659500000|2020-11-06 10:45:00|28225|28221.4|28237|28233.4|28244.5|28240.9|28222.5|28218.9|440
1604659800000|2020-11-06 10:50:00|28238|28234.4|28235|28231.4|28256|28252.4|28233|28229.4|471
1604660100000|2020-11-06 10:55:00|28234.5|28230.9|28228|28224.4|28238|28234.4|28203|28199.4|766
1604660400000|2020-11-06 11:00:00|28227|28223.4|28267|28263.4|28274|28270.4|28215|28211.4|1037
1604660700000|2020-11-06 11:05:00|28267.5|28263.9|28283.5|28279.9|28285|28281.4|28250.5|28246.9|470
1604661000000|2020-11-06 11:10:00|28284|28280.4|28257|28253.4|28284|28280.4|28256|28252.4|417
1604661300000|2020-11-06 11:15:00|28259|28255.4|28257|28253.4|28276|28272.4|28249|28245.4|332
1604661600000|2020-11-06 11:20:00|28257.5|28253.9|28263|28259.4|28273|28269.4|28253|28249.4|274
1604661900000|2020-11-06 11:25:00|28263.5|28259.9|28244|28240.4|28269|28265.4|28241|28237.4|287
1604662200000|2020-11-06 11:30:00|28243.5|28239.9|28246.5|28242.9|28252.5|28248.9|28221.5|28217.9|604
1604662500000|2020-11-06 11:35:00|28246|28242.4|28237|28233.4|28247.5|28243.9|28227|28223.4|228
1604662800000|2020-11-06 11:40:00|28236|28232.4|28248|28244.4|28248.5|28244.9|28231|28227.4|268
1604663100000|2020-11-06 11:45:00|28247.5|28243.9|28206|28202.4|28267|28263.4|28206|28202.4|923
1604663400000|2020-11-06 11:50:00|28205.5|28201.9|28233.5|28229.9|28238.5|28234.9|28198.5|28194.9|451
1604663700000|2020-11-06 11:55:00|28234|28230.4|28249|28245.4|28254|28250.4|28233|28229.4|293
1604664000000|2020-11-06 12:00:00|28245.5|28241.9|28272|28268.4|28275|28271.4|28245|28241.4|418
1604664300000|2020-11-06 12:05:00|28271.5|28267.9|28289.5|28285.9|28298.5|28294.9|28267|28263.4|525
1604664600000|2020-11-06 12:10:00|28290|28286.4|28268|28264.4|28294|28290.4|28264.5|28260.9|403
1604664900000|2020-11-06 12:15:00|28268.5|28264.9|28262|28258.4|28274|28270.4|28250.5|28246.9|232
1604665200000|2020-11-06 12:20:00|28262.5|28258.9|28245|28241.4|28265.5|28261.9|28245|28241.4|195
1604665500000|2020-11-06 12:25:00|28245.5|28241.9|28224|28220.4|28253|28249.4|28204|28200.4|708
1604665800000|2020-11-06 12:30:00|28224.5|28220.9|28210|28206.4|28231.5|28227.9|28209|28205.4|348
1604666100000|2020-11-06 12:35:00|28210.5|28206.9|28182|28178.4|28222.5|28218.9|28180|28176.4|490
1604666400000|2020-11-06 12:40:00|28181.5|28177.9|28197.5|28193.9|28202.5|28198.9|28165|28161.4|742
1604666700000|2020-11-06 12:45:00|28197|28193.4|28201|28197.4|28213|28209.4|28190|28186.4|497
1604667000000|2020-11-06 12:50:00|28200|28196.4|28197.5|28193.9|28221|28217.4|28193|28189.4|355
1604667300000|2020-11-06 12:55:00|28197|28193.4|28164.5|28160.9|28214|28210.4|28162|28158.4|398
1604667600000|2020-11-06 13:00:00|28168|28164.4|28165.5|28161.9|28176|28172.4|28123|28119.4|1423
1604667900000|2020-11-06 13:05:00|28166|28162.4|28148|28144.4|28170|28166.4|28138|28134.4|913
1604668200000|2020-11-06 13:10:00|28147|28143.4|28174|28170.4|28181|28177.4|28137|28133.4|573
1604668500000|2020-11-06 13:15:00|28174.5|28170.9|28213|28209.4|28223|28219.4|28173.5|28169.9|882
1604668800000|2020-11-06 13:20:00|28212.5|28208.9|28227|28223.4|28232|28228.4|28209.5|28205.9|561
1604669100000|2020-11-06 13:25:00|28227.5|28223.9|28210|28206.4|28232|28228.4|28182.5|28178.9|374
1604669400000|2020-11-06 13:30:00|28213.5|28209.9|28336|28332.4|28341.5|28337.9|28213.5|28209.9|2627
1604669700000|2020-11-06 13:35:00|28334.5|28330.9|28319.5|28315.9|28349|28345.4|28302|28298.4|1317
1604670000000|2020-11-06 13:40:00|28318|28314.4|28336|28332.4|28356|28352.4|28315|28311.4|900
1604670300000|2020-11-06 13:45:00|28337.5|28333.9|28384|28380.4|28395|28391.4|28329.5|28325.9|1654
1604670600000|2020-11-06 13:50:00|28384.5|28380.9|28397|28393.4|28447|28443.4|28384.5|28380.9|2171
1604670900000|2020-11-06 13:55:00|28397.5|28393.9|28412.5|28408.9|28428.5|28424.9|28391.5|28387.9|1754
1604671200000|2020-11-06 14:00:00|28413|28409.4|28391.5|28387.9|28433|28429.4|28380|28376.4|4748
1604671500000|2020-11-06 14:05:00|28391|28387.4|28418|28414.4|28418|28414.4|28380|28376.4|1748
1604671800000|2020-11-06 14:10:00|28417|28413.4|28494|28490.4|28496|28492.4|28400|28396.4|2579
1604672100000|2020-11-06 14:15:00|28492|28488.4|28475|28471.4|28563.5|28559.9|28450|28446.4|4480
1604672400000|2020-11-06 14:20:00|28475.5|28471.9|28493.5|28489.9|28503|28499.4|28445.5|28441.9|1646
1604672700000|2020-11-06 14:25:00|28492|28488.4|28402|28398.4|28499|28495.4|28402|28398.4|2543
1604673000000|2020-11-06 14:30:00|28401.4|28399|28308.9|28306.5|28405.9|28403.5|28238.4|28236|7094
1604673300000|2020-11-06 14:35:00|28303.9|28301.5|28234.4|28232|28311.4|28309|28229.9|28227.5|3944
1604673600000|2020-11-06 14:40:00|28233.4|28231|28257.9|28255.5|28297.4|28295|28215.9|28213.5|2673
1604673900000|2020-11-06 14:45:00|28257.4|28255|28245.4|28243|28295.9|28293.5|28235.4|28233|2574
1604674200000|2020-11-06 14:50:00|28245.9|28243.5|28247.9|28245.5|28266.9|28264.5|28220.9|28218.5|1896
1604674500000|2020-11-06 14:55:00|28243.4|28241|28240.9|28238.5|28273.4|28271|28185.4|28183|2932
1604674800000|2020-11-06 15:00:00|28241.9|28239.5|28226.9|28224.5|28295.4|28293|28221.4|28219|2039
1604675100000|2020-11-06 15:05:00|28222.4|28220|28299.4|28297|28306.4|28304|28211.9|28209.5|2196
1604675400000|2020-11-06 15:10:00|28297.4|28295|28308.5|28306.1|28322.4|28320|28289.4|28287|1885
1604675700000|2020-11-06 15:15:00|28307.5|28305.1|28314.6|28312.2|28322.6|28320.2|28300.6|28298.2|1100
1604676000000|2020-11-06 15:20:00|28314.1|28311.7|28348.6|28346.2|28350.1|28347.7|28300.1|28297.7|2034
1604676300000|2020-11-06 15:25:00|28348.1|28345.7|28325.6|28323.2|28361.6|28359.2|28324.6|28322.2|1520
1604676600000|2020-11-06 15:30:00|28326.1|28323.7|28307.6|28305.2|28335.1|28332.7|28301.1|28298.7|1537
1604676900000|2020-11-06 15:35:00|28308.6|28306.2|28294.1|28291.7|28338.1|28335.7|28289.6|28287.2|1377
1604677200000|2020-11-06 15:40:00|28295.1|28292.7|28327.1|28324.7|28340.6|28338.2|28289.6|28287.2|996
1604677500000|2020-11-06 15:45:00|28327.6|28325.2|28344.6|28342.2|28348.6|28346.2|28310.1|28307.7|1008
1604677800000|2020-11-06 15:50:00|28344.1|28341.7|28385.6|28383.2|28394.1|28391.7|28339.1|28336.7|1654
1604678100000|2020-11-06 15:55:00|28385.1|28382.7|28268.6|28266.2|28390.6|28388.2|28236.6|28234.2|3285
1604678400000|2020-11-06 16:00:00|28268.1|28265.7|28355.6|28353.2|28375.6|28373.2|28250.6|28248.2|3348
1604678700000|2020-11-06 16:05:00|28355.1|28352.7|28396.6|28394.2|28402.6|28400.2|28347.6|28345.2|1712
1604679000000|2020-11-06 16:10:00|28396.1|28393.7|28352.6|28350.2|28396.6|28394.2|28334.1|28331.7|1695
1604679300000|2020-11-06 16:15:00|28353.6|28351.2|28359.6|28357.2|28375.1|28372.7|28317.6|28315.2|1829
1604679600000|2020-11-06 16:20:00|28359.1|28356.7|28324.1|28321.7|28362.6|28360.2|28314.6|28312.2|1454
1604679900000|2020-11-06 16:25:00|28323.1|28320.7|28340.6|28338.2|28350.6|28348.2|28304.1|28301.7|1242
1604680200000|2020-11-06 16:30:00|28341.6|28339.2|28358.1|28355.7|28363.6|28361.2|28328.6|28326.2|1666
1604680500000|2020-11-06 16:35:00|28357.6|28355.2|28379.6|28377.2|28387.6|28385.2|28348.6|28346.2|1165
1604680800000|2020-11-06 16:40:00|28380.1|28377.7|28374.6|28372.2|28386.1|28383.7|28361.6|28359.2|807
1604681100000|2020-11-06 16:45:00|28374.1|28371.7|28362.6|28360.2|28381.6|28379.2|28344.6|28342.2|846
1604681400000|2020-11-06 16:50:00|28361.6|28359.2|28363.1|28360.7|28406.6|28404.2|28356.6|28354.2|1023
1604681700000|2020-11-06 16:55:00|28362.6|28360.2|28364.1|28361.7|28375.1|28372.7|28325.6|28323.2|1344
1604682000000|2020-11-06 17:00:00|28365.1|28362.7|28366.6|28364.2|28398.1|28395.7|28360.1|28357.7|1165
1604682300000|2020-11-06 17:05:00|28366.1|28363.7|28353.6|28351.2|28375.6|28373.2|28344.1|28341.7|987
1604682600000|2020-11-06 17:10:00|28354.6|28352.2|28332.1|28329.7|28365.1|28362.7|28317.6|28315.2|1919
1604682900000|2020-11-06 17:15:00|28332.6|28330.2|28328.6|28326.2|28337.6|28335.2|28306.6|28304.2|1035
1604683200000|2020-11-06 17:20:00|28328.1|28325.7|28320.6|28318.2|28346.6|28344.2|28315.6|28313.2|628
1604683500000|2020-11-06 17:25:00|28321.1|28318.7|28314.6|28312.2|28335.1|28332.7|28297.6|28295.2|1168
1604683800000|2020-11-06 17:30:00|28314.1|28311.7|28310.6|28308.2|28338.6|28336.2|28310.1|28307.7|1361
1604684100000|2020-11-06 17:35:00|28310.1|28307.7|28291.1|28288.7|28315.6|28313.2|28270.6|28268.2|1060
1604684400000|2020-11-06 17:40:00|28292.7|28290.3|28325.7|28323.3|28327.7|28325.3|28289.7|28287.3|729
1604684700000|2020-11-06 17:45:00|28326.2|28323.8|28327.2|28324.8|28335.2|28332.8|28304.2|28301.8|468
1604685000000|2020-11-06 17:50:00|28326.7|28324.3|28336.2|28333.8|28345.2|28342.8|28321.7|28319.3|530
1604685300000|2020-11-06 17:55:00|28335.7|28333.3|28313.7|28311.3|28339.2|28336.8|28302.2|28299.8|504
1604685600000|2020-11-06 18:00:00|28313.2|28310.8|28326.2|28323.8|28332.2|28329.8|28309.7|28307.3|415
1604685900000|2020-11-06 18:05:00|28325.7|28323.3|28328.2|28325.8|28331.7|28329.3|28312.7|28310.3|392
1604686200000|2020-11-06 18:10:00|28327.7|28325.3|28345.2|28342.8|28351.7|28349.3|28326.7|28324.3|692
1604686500000|2020-11-06 18:15:00|28345.7|28343.3|28346.2|28343.8|28350.2|28347.8|28330.2|28327.8|596
1604686800000|2020-11-06 18:20:00|28346.7|28344.3|28334.2|28331.8|28346.7|28344.3|28324.2|28321.8|642
1604687100000|2020-11-06 18:25:00|28335.7|28333.3|28350.7|28348.3|28365.2|28362.8|28333.2|28330.8|524
1604687400000|2020-11-06 18:30:00|28351.2|28348.8|28337.7|28335.3|28351.7|28349.3|28332.2|28329.8|575
1604687700000|2020-11-06 18:35:00|28338.2|28335.8|28340.2|28337.8|28356.7|28354.3|28333.2|28330.8|562
1604688000000|2020-11-06 18:40:00|28339.7|28337.3|28320.2|28317.8|28343.7|28341.3|28319.7|28317.3|321
1604688300000|2020-11-06 18:45:00|28319.7|28317.3|28335.7|28333.3|28343.2|28340.8|28319.7|28317.3|355
1604688600000|2020-11-06 18:50:00|28336.2|28333.8|28332.2|28329.8|28343.2|28340.8|28322.2|28319.8|393
1604688900000|2020-11-06 18:55:00|28332.7|28330.3|28331.2|28328.8|28336.7|28334.3|28320.7|28318.3|533
1604689200000|2020-11-06 19:00:00|28331.7|28329.3|28325.2|28322.8|28351.7|28349.3|28310.2|28307.8|694
1604689500000|2020-11-06 19:05:00|28324.7|28322.3|28344.2|28341.8|28344.2|28341.8|28320.7|28318.3|365
1604689800000|2020-11-06 19:10:00|28343.7|28341.3|28340.7|28338.3|28343.7|28341.3|28323.7|28321.3|400
1604690100000|2020-11-06 19:15:00|28340.2|28337.8|28348.2|28345.8|28356.2|28353.8|28330.2|28327.8|460
1604690400000|2020-11-06 19:20:00|28347.7|28345.3|28345.2|28342.8|28353.7|28351.3|28339.7|28337.3|318
1604690700000|2020-11-06 19:25:00|28343.7|28341.3|28351.2|28348.8|28359.2|28356.8|28325.2|28322.8|568
1604691000000|2020-11-06 19:30:00|28350.7|28348.3|28347.2|28344.8|28367.2|28364.8|28344.2|28341.8|426
1604691300000|2020-11-06 19:35:00|28347.7|28345.3|28321.2|28318.8|28352.2|28349.8|28320.7|28318.3|732
1604691600000|2020-11-06 19:40:00|28320.7|28318.3|28296.2|28293.8|28330.2|28327.8|28293.7|28291.3|630
1604691900000|2020-11-06 19:45:00|28295.7|28293.3|28293.2|28290.8|28306.7|28304.3|28285.2|28282.8|620
1604692200000|2020-11-06 19:50:00|28292.7|28290.3|28306.2|28303.8|28315.2|28312.8|28287.7|28285.3|560
1604692500000|2020-11-06 19:55:00|28306.7|28304.3|28312.2|28309.8|28317.7|28315.3|28292.7|28290.3|443
1604692800000|2020-11-06 20:00:00|28311.2|28308.8|28278.2|28275.8|28313.2|28310.8|28258.2|28255.8|880
1604693100000|2020-11-06 20:05:00|28278.7|28276.3|28271.7|28269.3|28281.2|28278.8|28250.2|28247.8|1040
1604693400000|2020-11-06 20:10:00|28272.2|28269.8|28291.2|28288.8|28300.2|28297.8|28257.2|28254.8|739
1604693700000|2020-11-06 20:15:00|28291.7|28289.3|28275.7|28273.3|28293.7|28291.3|28267.7|28265.3|606
1604694000000|2020-11-06 20:20:00|28276.9|28274.5|28282.4|28280|28295.4|28293|28255.4|28253|929
1604694300000|2020-11-06 20:25:00|28281.9|28279.5|28315.4|28313|28323.4|28321|28274.4|28272|995
1604694600000|2020-11-06 20:30:00|28315.9|28313.5|28338.4|28336|28351.4|28349|28303.4|28301|869
1604694900000|2020-11-06 20:35:00|28337.9|28335.5|28350.4|28348|28360.9|28358.5|28334.4|28332|632
1604695200000|2020-11-06 20:40:00|28349.9|28347.5|28390.4|28388|28395.4|28393|28349.4|28347|924
1604695500000|2020-11-06 20:45:00|28390.9|28388.5|28427.9|28425.5|28433.9|28431.5|28390.4|28388|1540
1604695800000|2020-11-06 20:50:00|28428.4|28426|28388.4|28386|28437.4|28435|28384.9|28382.5|2510
1604696100000|2020-11-06 20:55:00|28389.4|28387|28322.4|28320|28389.4|28387|28290.4|28288|4208
1604696400000|2020-11-06 21:00:00|28323.6|28318.8|28315.9|28311.1|28338.9|28334.1|28301.4|28296.6|1693
1604696700000|2020-11-06 21:05:00|28315.4|28310.6|28345.9|28341.1|28346.4|28341.6|28310.9|28306.1|662
1604697000000|2020-11-06 21:10:00|28345.4|28340.6|28340.7|28330.9|28354.9|28350.1|28320.4|28315.6|687
1604697300000|2020-11-06 21:15:00|28341|28331.2|28353.5|28343.7|28354.9|28345.1|28335.9|28326.1|1
1604697600000|2020-11-06 21:20:00|28353.4|28343.6|28353.2|28343.4|28355.3|28345.5|28350.7|28340.9|0
1604697900000|2020-11-06 21:25:00|28353.5|28343.7|28352.7|28342.9|28355.3|28345.5|28351.9|28342.1|0
1604698200000|2020-11-06 21:30:00|28352.5|28342.7|28351.9|28347.1|28377.9|28373.1|28339.9|28335.1|193
1604698500000|2020-11-06 21:35:00|28352.9|28348.1|28354.9|28350.1|28361.9|28357.1|28352.9|28348.1|116
1604698800000|2020-11-06 21:40:00|28358.9|28354.1|28346.9|28342.1|28358.9|28354.1|28344.9|28340.1|148
1604699100000|2020-11-06 21:45:00|28345.9|28341.1|28355.9|28351.1|28361.9|28357.1|28344.9|28340.1|123
1604699400000|2020-11-06 21:50:00|28356.9|28352.1|28348.9|28344.1|28357.9|28353.1|28346.9|28342.1|108
1604699700000|2020-11-06 21:55:00|28349.9|28345.1|28366.4|28356.6|28377.9|28373.1|28343.9|28339.1|137
1604876400000|2020-11-08 23:00:00|28460.9|28456.1|28452.9|28448.1|28489.4|28484.6|28423.4|28418.6|465
1604876700000|2020-11-08 23:05:00|28449.9|28445.1|28454.4|28449.6|28454.4|28449.6|28430.4|28425.6|109
1604877000000|2020-11-08 23:10:00|28454.9|28450.1|28484.9|28480.1|28485.4|28480.6|28448.4|28443.6|354
1604877300000|2020-11-08 23:15:00|28484.4|28479.6|28530.9|28526.1|28544.9|28540.1|28471.4|28466.6|499
1604877600000|2020-11-08 23:20:00|28533.9|28529.1|28525.4|28520.6|28544.4|28539.6|28505.9|28501.1|278
1604877900000|2020-11-08 23:25:00|28526.4|28521.6|28511.9|28507.1|28526.9|28522.1|28507.9|28503.1|98
1604878200000|2020-11-08 23:30:00|28518.4|28513.6|28526.9|28522.1|28543.4|28538.6|28505.9|28501.1|324
1604878500000|2020-11-08 23:35:00|28527.4|28522.6|28592.9|28588.1|28594.9|28590.1|28526.9|28522.1|498
1604878800000|2020-11-08 23:40:00|28591.9|28587.1|28649.4|28644.6|28677.9|28673.1|28591.9|28587.1|793
1604879100000|2020-11-08 23:45:00|28648.9|28644.1|28604.9|28600.1|28649.9|28645.1|28599.4|28594.6|280
1604879400000|2020-11-08 23:50:00|28605.4|28600.6|28615.4|28610.6|28622.9|28618.1|28603.4|28598.6|228
1604879700000|2020-11-08 23:55:00|28615.9|28611.1|28596.4|28591.6|28618.4|28613.6|28584.4|28579.6|194
1604880000000|2020-11-09 00:00:00|28595.9|28591.1|28591.9|28587.1|28613.4|28608.6|28586.9|28582.1|183
1604880300000|2020-11-09 00:05:00|28592.4|28587.6|28573.9|28569.1|28605.9|28601.1|28561.4|28556.6|296
1604880600000|2020-11-09 00:10:00|28573.4|28568.6|28585.4|28580.6|28596.4|28591.6|28561.4|28556.6|220
1604880900000|2020-11-09 00:15:00|28584.9|28580.1|28586.4|28581.6|28609.9|28605.1|28580.4|28575.6|236
1604881200000|2020-11-09 00:20:00|28585.9|28581.1|28597.9|28593.1|28603.9|28599.1|28582.4|28577.6|158
1604881500000|2020-11-09 00:25:00|28597.4|28592.6|28596.9|28592.1|28599.4|28594.6|28586.4|28581.6|111
1604881800000|2020-11-09 00:30:00|28597.4|28592.6|28570.9|28566.1|28611.9|28607.1|28561.9|28557.1|472
1604882100000|2020-11-09 00:35:00|28571.4|28566.6|28591.9|28587.1|28598.4|28593.6|28571.4|28566.6|274
1604882400000|2020-11-09 00:40:00|28592.4|28587.6|28610.4|28605.6|28610.4|28605.6|28590.9|28586.1|329
1604882700000|2020-11-09 00:45:00|28609.9|28605.1|28610.9|28606.1|28615.9|28611.1|28585.4|28580.6|474
1604883000000|2020-11-09 00:50:00|28610.4|28605.6|28626.9|28622.1|28628.4|28623.6|28609.4|28604.6|434
1604883300000|2020-11-09 00:55:00|28626.4|28621.6|28631.9|28627.1|28648.9|28644.1|28614.9|28610.1|489
1604883600000|2020-11-09 01:00:00|28631.4|28626.6|28649.9|28645.1|28652.9|28648.1|28625.9|28621.1|468
1604883900000|2020-11-09 01:05:00|28647.9|28643.1|28667.9|28663.1|28684.9|28680.1|28643.9|28639.1|850
1604884200000|2020-11-09 01:10:00|28668.9|28664.1|28674.4|28669.6|28675.9|28671.1|28651.4|28646.6|392
1604884500000|2020-11-09 01:15:00|28674.9|28670.1|28657.4|28652.6|28677.9|28673.1|28651.4|28646.6|304
1604884800000|2020-11-09 01:20:00|28657.9|28653.1|28664.9|28660.1|28668.9|28664.1|28652.9|28648.1|266
1604885100000|2020-11-09 01:25:00|28662.4|28657.6|28671.9|28667.1|28675.4|28670.6|28652.9|28648.1|294
1604885400000|2020-11-09 01:30:00|28671.4|28666.6|28666.4|28661.6|28682.4|28677.6|28658.4|28653.6|320
1604885700000|2020-11-09 01:35:00|28666.9|28662.1|28647.9|28643.1|28669.4|28664.6|28638.4|28633.6|415
1604886000000|2020-11-09 01:40:00|28648.4|28643.6|28630.4|28625.6|28652.4|28647.6|28629.9|28625.1|309
1604886300000|2020-11-09 01:45:00|28631.4|28626.6|28623.4|28618.6|28642.4|28637.6|28620.4|28615.6|346
1604886600000|2020-11-09 01:50:00|28623.9|28619.1|28638.4|28633.6|28642.4|28637.6|28618.4|28613.6|284
1604886900000|2020-11-09 01:55:00|28637.9|28633.1|28648.9|28644.1|28649.4|28644.6|28628.4|28623.6|197
1604887200000|2020-11-09 02:00:00|28647.9|28643.1|28653.4|28648.6|28661.9|28657.1|28647.4|28642.6|284
1604887500000|2020-11-09 02:05:00|28652.9|28648.1|28653.9|28649.1|28657.9|28653.1|28641.9|28637.1|163
1604887800000|2020-11-09 02:10:00|28654.4|28649.6|28648.9|28644.1|28659.9|28655.1|28647.4|28642.6|135
1604888100000|2020-11-09 02:15:00|28650.4|28645.6|28627.4|28622.6|28650.9|28646.1|28625.4|28620.6|251
1604888400000|2020-11-09 02:20:00|28626.9|28622.1|28635.9|28631.1|28643.9|28639.1|28621.4|28616.6|175
1604888700000|2020-11-09 02:25:00|28635.4|28630.6|28637.9|28633.1|28648.9|28644.1|28633.9|28629.1|99
1604889000000|2020-11-09 02:30:00|28638.4|28633.6|28638.9|28634.1|28655.4|28650.6|28629.9|28625.1|289
1604889300000|2020-11-09 02:35:00|28639.4|28634.6|28644.4|28639.6|28654.9|28650.1|28634.4|28629.6|176
1604889600000|2020-11-09 02:40:00|28644.9|28640.1|28648.4|28643.6|28653.9|28649.1|28637.4|28632.6|214
1604889900000|2020-11-09 02:45:00|28647.9|28643.1|28650.9|28646.1|28659.4|28654.6|28642.9|28638.1|226
1604890200000|2020-11-09 02:50:00|28651.9|28647.1|28647.4|28642.6|28655.9|28651.1|28642.9|28638.1|112
1604890500000|2020-11-09 02:55:00|28647.9|28643.1|28661.9|28657.1|28665.4|28660.6|28647.4|28642.6|168
1604890800000|2020-11-09 03:00:00|28661.4|28656.6|28642.9|28638.1|28664.9|28660.1|28642.4|28637.6|114
1604891100000|2020-11-09 03:05:00|28642.4|28637.6|28654.4|28649.6|28656.9|28652.1|28641.9|28637.1|109
1604891400000|2020-11-09 03:10:00|28654.9|28650.1|28646.9|28642.1|28656.4|28651.6|28639.9|28635.1|111
1604891700000|2020-11-09 03:15:00|28647.4|28642.6|28658.9|28654.1|28661.9|28657.1|28642.9|28638.1|151
1604892000000|2020-11-09 03:20:00|28658.4|28653.6|28660.9|28656.1|28668.4|28663.6|28644.4|28639.6|113
1604892300000|2020-11-09 03:25:00|28661.4|28656.6|28652.9|28648.1|28662.9|28658.1|28651.4|28646.6|74
1604892600000|2020-11-09 03:30:00|28652.4|28647.6|28646.9|28642.1|28655.4|28650.6|28641.9|28637.1|131
1604892900000|2020-11-09 03:35:00|28647.4|28642.6|28655.9|28651.1|28659.9|28655.1|28644.9|28640.1|112
1604893200000|2020-11-09 03:40:00|28656.9|28652.1|28669.9|28665.1|28669.9|28665.1|28656.9|28652.1|115
1604893500000|2020-11-09 03:45:00|28670.4|28665.6|28671.9|28667.1|28677.4|28672.6|28669.4|28664.6|201
1604893800000|2020-11-09 03:50:00|28674.4|28669.6|28694.9|28690.1|28713.4|28708.6|28674.4|28669.6|649
1604894100000|2020-11-09 03:55:00|28693.4|28688.6|28696.9|28692.1|28701.9|28697.1|28687.9|28683.1|467
1604894400000|2020-11-09 04:00:00|28696.4|28691.6|28696.4|28691.6|28714.4|28709.6|28691.9|28687.1|415
1604894700000|2020-11-09 04:05:00|28695.9|28691.1|28701.9|28697.1|28718.4|28713.6|28693.9|28689.1|359
1604895000000|2020-11-09 04:10:00|28702.4|28697.6|28690.9|28686.1|28711.9|28707.1|28689.4|28684.6|296
1604895300000|2020-11-09 04:15:00|28691.4|28686.6|28688.9|28684.1|28695.9|28691.1|28683.9|28679.1|168
1604895600000|2020-11-09 04:20:00|28688.4|28683.6|28688.9|28684.1|28700.4|28695.6|28684.4|28679.6|136
1604895900000|2020-11-09 04:25:00|28689.4|28684.6|28686.9|28682.1|28692.4|28687.6|28675.9|28671.1|137
1604896200000|2020-11-09 04:30:00|28686.4|28681.6|28701.9|28697.1|28704.4|28699.6|28679.4|28674.6|148
1604896500000|2020-11-09 04:35:00|28701.4|28696.6|28709.9|28705.1|28717.4|28712.6|28692.9|28688.1|233
1604896800000|2020-11-09 04:40:00|28709.4|28704.6|28696.4|28691.6|28715.9|28711.1|28689.4|28684.6|183
1604897100000|2020-11-09 04:45:00|28695.9|28691.1|28694.9|28690.1|28702.9|28698.1|28690.4|28685.6|163
1604897400000|2020-11-09 04:50:00|28694.4|28689.6|28684.4|28679.6|28694.4|28689.6|28681.4|28676.6|231
1604897700000|2020-11-09 04:55:00|28684.9|28680.1|28685.4|28680.6|28701.4|28696.6|28678.9|28674.1|212
1604898000000|2020-11-09 05:00:00|28685.9|28681.1|28688.9|28684.1|28694.4|28689.6|28681.9|28677.1|93
1604898300000|2020-11-09 05:05:00|28689.9|28685.1|28689.4|28684.6|28695.9|28691.1|28678.9|28674.1|111
1604898600000|2020-11-09 05:10:00|28689.9|28685.1|28682.9|28678.1|28693.4|28688.6|28674.9|28670.1|186
1604898900000|2020-11-09 05:15:00|28683.4|28678.6|28695.9|28691.1|28697.9|28693.1|28676.9|28672.1|122
1604899200000|2020-11-09 05:20:00|28697.4|28692.6|28707.4|28702.6|28711.9|28707.1|28690.9|28686.1|135
1604899500000|2020-11-09 05:25:00|28706.9|28702.1|28696.4|28691.6|28706.9|28702.1|28694.9|28690.1|95
1604899800000|2020-11-09 05:30:00|28696.9|28692.1|28686.4|28681.6|28702.9|28698.1|28680.4|28675.6|156
1604900100000|2020-11-09 05:35:00|28686.9|28682.1|28704.9|28700.1|28706.9|28702.1|28685.9|28681.1|137
1604900400000|2020-11-09 05:40:00|28706.4|28701.6|28722.4|28717.6|28727.4|28722.6|28701.4|28696.6|308
1604900700000|2020-11-09 05:45:00|28721.9|28717.1|28679.4|28674.6|28721.9|28717.1|28663.9|28659.1|543
1604901000000|2020-11-09 05:50:00|28679.9|28675.1|28656.4|28651.6|28679.9|28675.1|28646.4|28641.6|503
1604901300000|2020-11-09 05:55:00|28656.9|28652.1|28663.4|28658.6|28670.4|28665.6|28641.9|28637.1|263
1604901600000|2020-11-09 06:00:00|28658.9|28654.1|28645.9|28641.1|28659.4|28654.6|28630.9|28626.1|396
1604901900000|2020-11-09 06:05:00|28644.4|28639.6|28633.9|28629.1|28652.4|28647.6|28625.9|28621.1|249
1604902200000|2020-11-09 06:10:00|28634.4|28629.6|28642.9|28638.1|28642.9|28638.1|28625.9|28621.1|259
1604902500000|2020-11-09 06:15:00|28643.4|28638.6|28649.4|28644.6|28654.9|28650.1|28631.4|28626.6|174
1604902800000|2020-11-09 06:20:00|28649.9|28645.1|28662.4|28657.6|28666.9|28662.1|28648.9|28644.1|200
1604903100000|2020-11-09 06:25:00|28661.9|28657.1|28661.9|28657.1|28663.4|28658.6|28646.9|28642.1|173
1604903400000|2020-11-09 06:30:00|28661.4|28656.6|28628.4|28623.6|28661.4|28656.6|28628.4|28623.6|197
1604903700000|2020-11-09 06:35:00|28628.9|28624.1|28638.9|28634.1|28645.9|28641.1|28627.4|28622.6|177
1604904000000|2020-11-09 06:40:00|28638.4|28633.6|28642.9|28638.1|28655.4|28650.6|28629.9|28625.1|212
1604904300000|2020-11-09 06:45:00|28642.4|28637.6|28649.9|28645.1|28654.4|28649.6|28638.9|28634.1|90
1604904600000|2020-11-09 06:50:00|28649.4|28644.6|28636.4|28631.6|28649.4|28644.6|28624.4|28619.6|220
1604904900000|2020-11-09 06:55:00|28636.9|28632.1|28647.9|28643.1|28648.9|28644.1|28633.4|28628.6|144
1604905200000|2020-11-09 07:00:00|28647.3|28643.7|28663.8|28660.2|28687.3|28683.7|28626.8|28623.2|651
1604905500000|2020-11-09 07:05:00|28662.3|28658.7|28683.8|28680.2|28694.8|28691.2|28660.8|28657.2|380
1604905800000|2020-11-09 07:10:00|28684.3|28680.7|28686.3|28682.7|28700.8|28697.2|28672.8|28669.2|250
1604906100000|2020-11-09 07:15:00|28685.8|28682.2|28700.8|28697.2|28713.3|28709.7|28684.3|28680.7|472
1604906400000|2020-11-09 07:20:00|28700.3|28696.7|28684.8|28681.2|28709.8|28706.2|28677.3|28673.7|444
1604906700000|2020-11-09 07:25:00|28684.3|28680.7|28675.3|28671.7|28693.3|28689.7|28667.3|28663.7|362
1604907000000|2020-11-09 07:30:00|28675.8|28672.2|28669.8|28666.2|28692.3|28688.7|28652.8|28649.2|396
1604907300000|2020-11-09 07:35:00|28670.3|28666.7|28676.3|28672.7|28682.3|28678.7|28661.3|28657.7|299
1604907600000|2020-11-09 07:40:00|28676.8|28673.2|28654.3|28650.7|28676.8|28673.2|28651.8|28648.2|460
1604907900000|2020-11-09 07:45:00|28653.8|28650.2|28636.3|28632.7|28659.3|28655.7|28631.3|28627.7|465
1604908200000|2020-11-09 07:50:00|28635.8|28632.2|28634.3|28630.7|28649.3|28645.7|28630.8|28627.2|290
1604908500000|2020-11-09 07:55:00|28635.3|28631.7|28648.3|28644.7|28652.3|28648.7|28633.3|28629.7|367
1604908800000|2020-11-09 08:00:00|28647.8|28644.2|28625.3|28621.7|28675.3|28671.7|28622.3|28618.7|1088
1604909100000|2020-11-09 08:05:00|28627.3|28623.7|28675.3|28671.7|28693.3|28689.7|28627.3|28623.7|1217
1604909400000|2020-11-09 08:10:00|28674.8|28671.2|28668.8|28665.2|28680.8|28677.2|28643.3|28639.7|759
1604909700000|2020-11-09 08:15:00|28669.3|28665.7|28677.3|28673.7|28687.8|28684.2|28661.3|28657.7|502
1604910000000|2020-11-09 08:20:00|28677.8|28674.2|28667.3|28663.7|28686.3|28682.7|28658.3|28654.7|447
1604910300000|2020-11-09 08:25:00|28667.8|28664.2|28635.3|28631.7|28667.8|28664.2|28615.8|28612.2|810
1604910600000|2020-11-09 08:30:00|28634.8|28631.2|28636.8|28633.2|28643.8|28640.2|28616.3|28612.7|475
1604910900000|2020-11-09 08:35:00|28637.3|28633.7|28653.3|28649.7|28661.3|28657.7|28622.3|28618.7|516
1604911200000|2020-11-09 08:40:00|28653.8|28650.2|28657.8|28654.2|28663.3|28659.7|28636.8|28633.2|371
1604911500000|2020-11-09 08:45:00|28657.3|28653.7|28664.3|28660.7|28665.3|28661.7|28643.3|28639.7|294
1604911800000|2020-11-09 08:50:00|28663.8|28660.2|28665.3|28661.7|28682.8|28679.2|28661.8|28658.2|326
1604912100000|2020-11-09 08:55:00|28663.8|28660.2|28653.3|28649.7|28667.3|28663.7|28645.8|28642.2|399
1604912400000|2020-11-09 09:00:00|28653.8|28650.2|28640.3|28636.7|28672.3|28668.7|28640.3|28636.7|451
1604912700000|2020-11-09 09:05:00|28641.3|28637.7|28684.8|28681.2|28685.8|28682.2|28639.8|28636.2|276
1604913000000|2020-11-09 09:10:00|28682.3|28678.7|28720.3|28716.7|28732.8|28729.2|28677.3|28673.7|625
1604913300000|2020-11-09 09:15:00|28719.8|28716.2|28729.3|28725.7|28737.3|28733.7|28716.8|28713.2|424
1604913600000|2020-11-09 09:20:00|28729.8|28726.2|28702.3|28698.7|28735.3|28731.7|28700.3|28696.7|392
1604913900000|2020-11-09 09:25:00|28702.8|28699.2|28685.8|28682.2|28713.8|28710.2|28672.3|28668.7|628
1604914200000|2020-11-09 09:30:00|28686.3|28682.7|28677.8|28674.2|28701.8|28698.2|28675.3|28671.7|556
1604914500000|2020-11-09 09:35:00|28676.3|28672.7|28695.8|28692.2|28697.8|28694.2|28663.8|28660.2|378
1604914800000|2020-11-09 09:40:00|28696.3|28692.7|28704.3|28700.7|28704.3|28700.7|28682.3|28678.7|275
1604915100000|2020-11-09 09:45:00|28703.8|28700.2|28692.3|28688.7|28703.8|28700.2|28676.8|28673.2|219
1604915400000|2020-11-09 09:50:00|28692.8|28689.2|28687.3|28683.7|28707.3|28703.7|28682.3|28678.7|366
1604915700000|2020-11-09 09:55:00|28687.8|28684.2|28693.3|28689.7|28695.3|28691.7|28676.3|28672.7|260
1604916000000|2020-11-09 10:00:00|28693.8|28690.2|28710.3|28706.7|28712.3|28708.7|28687.3|28683.7|269
1604916300000|2020-11-09 10:05:00|28708.3|28704.7|28711.3|28707.7|28715.8|28712.2|28699.3|28695.7|225
1604916600000|2020-11-09 10:10:00|28710.8|28707.2|28691.3|28687.7|28713.3|28709.7|28684.3|28680.7|272
1604916900000|2020-11-09 10:15:00|28691.8|28688.2|28698.3|28694.7|28704.3|28700.7|28687.8|28684.2|254
1604917200000|2020-11-09 10:20:00|28699.3|28695.7|28692.3|28688.7|28703.3|28699.7|28690.3|28686.7|118
1604917500000|2020-11-09 10:25:00|28692.8|28689.2|28696.3|28692.7|28698.3|28694.7|28666.3|28662.7|482
1604917800000|2020-11-09 10:30:00|28695.8|28692.2|28714.8|28711.2|28718.3|28714.7|28695.3|28691.7|373
1604918100000|2020-11-09 10:35:00|28716.3|28712.7|28707.3|28703.7|28720.3|28716.7|28702.8|28699.2|302
1604918400000|2020-11-09 10:40:00|28706.8|28703.2|28725.3|28721.7|28727.3|28723.7|28696.3|28692.7|232
1604918700000|2020-11-09 10:45:00|28725.8|28722.2|28714.3|28710.7|28729.3|28725.7|28711.8|28708.2|295
1604919000000|2020-11-09 10:50:00|28715.3|28711.7|28729.3|28725.7|28735.8|28732.2|28710.3|28706.7|286
1604919300000|2020-11-09 10:55:00|28729.8|28726.2|28730.3|28726.7|28738.3|28734.7|28725.3|28721.7|228
1604919600000|2020-11-09 11:00:00|28730.8|28727.2|28727.3|28723.7|28732.3|28728.7|28715.3|28711.7|251
1604919900000|2020-11-09 11:05:00|28726.8|28723.2|28721.3|28717.7|28731.3|28727.7|28715.8|28712.2|210
1604920200000|2020-11-09 11:10:00|28721.8|28718.2|28726.3|28722.7|28728.3|28724.7|28707.8|28704.2|255
1604920500000|2020-11-09 11:15:00|28725.8|28722.2|28726.8|28723.2|28727.3|28723.7|28705.3|28701.7|319
1604920800000|2020-11-09 11:20:00|28727.3|28723.7|28718.3|28714.7|28733.3|28729.7|28709.3|28705.7|387
1604921100000|2020-11-09 11:25:00|28718.8|28715.2|28708.3|28704.7|28723.3|28719.7|28705.3|28701.7|200
1604921400000|2020-11-09 11:30:00|28708.8|28705.2|28695.3|28691.7|28713.3|28709.7|28690.3|28686.7|472
1604921700000|2020-11-09 11:35:00|28694.8|28691.2|28688.3|28684.7|28703.3|28699.7|28687.8|28684.2|255
1604922000000|2020-11-09 11:40:00|28688.8|28685.2|28698.3|28694.7|28702.8|28699.2|28688.8|28685.2|260
1604922300000|2020-11-09 11:45:00|28699.3|28695.7|29087.8|29084.2|29153.3|29149.7|28699.3|28695.7|9385
1604922600000|2020-11-09 11:50:00|29088.8|29085.2|29423.3|29419.7|29546.3|29542.7|29068.8|29065.2|8043
1604922900000|2020-11-09 11:55:00|29424.3|29420.7|29691.8|29688.2|29856.8|29853.2|29392.3|29388.7|6777
1604923200000|2020-11-09 12:00:00|29683.8|29680.2|29461.8|29458.2|29683.8|29680.2|29435.8|29432.2|4485
1604923500000|2020-11-09 12:05:00|29462.8|29459.2|29753.8|29750.2|29753.8|29750.2|29448.8|29445.2|2821
1604923800000|2020-11-09 12:10:00|29754.8|29751.2|29769.8|29766.2|29840.8|29837.2|29668.8|29665.2|2912
1604924100000|2020-11-09 12:15:00|29768.3|29764.7|29739.8|29736.2|29900.8|29897.2|29739.8|29736.2|2492
1604924400000|2020-11-09 12:20:00|29740.3|29736.7|29785.3|29781.7|29836.8|29833.2|29724.8|29721.2|2263
1604924700000|2020-11-09 12:25:00|29784.3|29780.7|29679.3|29675.7|29805.3|29801.7|29677.8|29674.2|1834
1604925000000|2020-11-09 12:30:00|29684.8|29681.2|29763.3|29759.7|29797.8|29794.2|29684.3|29680.7|2070
1604925300000|2020-11-09 12:35:00|29762.8|29759.2|29732.8|29729.2|29828.3|29824.7|29710.8|29707.2|2191
1604925600000|2020-11-09 12:40:00|29735.8|29732.2|29765.8|29762.2|29807.3|29803.7|29725.8|29722.2|1836
1604925900000|2020-11-09 12:45:00|29764.3|29760.7|29783.8|29780.2|29805.3|29801.7|29763.3|29759.7|1175
1604926200000|2020-11-09 12:50:00|29783.3|29779.7|29771.8|29768.2|29809.8|29806.2|29749.3|29745.7|1057
1604926500000|2020-11-09 12:55:00|29770.8|29767.2|29818.3|29814.7|29824.3|29820.7|29768.8|29765.2|1135
1604926800000|2020-11-09 13:00:00|29815.8|29812.2|29848.3|29844.7|29894.3|29890.7|29815.8|29812.2|2468
1604927100000|2020-11-09 13:05:00|29846.8|29843.2|29827.8|29824.2|29887.8|29884.2|29809.3|29805.7|1031
1604927400000|2020-11-09 13:10:00|29825.3|29821.7|29845.3|29841.7|29861.3|29857.7|29797.3|29793.7|791
1604927700000|2020-11-09 13:15:00|29845.8|29842.2|29835.8|29832.2|29871.8|29868.2|29804.3|29800.7|879
1604928000000|2020-11-09 13:20:00|29837.3|29833.7|29828.3|29824.7|29855.8|29852.2|29809.3|29805.7|484
1604928300000|2020-11-09 13:25:00|29830.3|29826.7|29853.3|29849.7|29874.3|29870.7|29818.8|29815.2|1271
1604928600000|2020-11-09 13:30:00|29854.8|29851.2|29991.3|29987.7|29998.3|29994.7|29853.3|29849.7|2354
1604928900000|2020-11-09 13:35:00|29990.8|29987.2|29980.8|29977.2|29991.8|29988.2|29955.8|29952.2|1010
1604929200000|2020-11-09 13:40:00|29981.3|29977.7|30033.3|30029.7|30094.3|30090.7|29980.8|29977.2|2218
1604929500000|2020-11-09 13:45:00|30032.8|30029.2|30035.3|30031.7|30063.8|30060.2|30008.3|30004.7|1143
1604929800000|2020-11-09 13:50:00|30036.8|30033.2|30009.3|30005.7|30057.3|30053.7|30000.3|29996.7|940
1604930100000|2020-11-09 13:55:00|30009.8|30006.2|29949.8|29946.2|30016.8|30013.2|29941.8|29938.2|1360
1604930400000|2020-11-09 14:00:00|29949.3|29945.7|29945.8|29942.2|29978.3|29974.7|29939.3|29935.7|1039
1604930700000|2020-11-09 14:05:00|29944.8|29941.2|30018.3|30014.7|30035.8|30032.2|29943.8|29940.2|863
1604931000000|2020-11-09 14:10:00|30018.8|30015.2|29998.8|29995.2|30018.8|30015.2|29977.8|29974.2|664
1604931300000|2020-11-09 14:15:00|29999.3|29995.7|29965.3|29961.7|30012.8|30009.2|29963.8|29960.2|378
1604931600000|2020-11-09 14:20:00|29964.8|29961.2|29930.3|29926.7|29977.3|29973.7|29926.3|29922.7|731
1604931900000|2020-11-09 14:25:00|29930.8|29927.2|29859.8|29856.2|29980.8|29977.2|29859.8|29856.2|2332
1604932200000|2020-11-09 14:30:00|29859.2|29856.8|29830.7|29828.3|29943.7|29941.3|29754.2|29751.8|11114
1604932500000|2020-11-09 14:35:00|29831.7|29829.3|29699.2|29696.8|29904.7|29902.3|29698.7|29696.3|7025
1604932800000|2020-11-09 14:40:00|29706.7|29704.3|29634.7|29632.3|29732.7|29730.3|29613.7|29611.3|6452
1604933100000|2020-11-09 14:45:00|29633.7|29631.3|29614.3|29611.9|29684.2|29681.8|29605.3|29602.9|4277
1604933400000|2020-11-09 14:50:00|29612.8|29610.4|29561.3|29558.9|29617.3|29614.9|29543.3|29540.9|4663
1604933700000|2020-11-09 14:55:00|29562.3|29559.9|29477.3|29474.9|29571.3|29568.9|29460.8|29458.4|4340
1604934000000|2020-11-09 15:00:00|29479.8|29477.4|29652.3|29649.9|29653.3|29650.9|29475.3|29472.9|6226
1604934300000|2020-11-09 15:05:00|29650.3|29647.9|29516.8|29514.4|29674.3|29671.9|29480.8|29478.4|5941
1604934600000|2020-11-09 15:10:00|29516.4|29514|29504.4|29502|29556.9|29554.5|29497.9|29495.5|3278
1604934900000|2020-11-09 15:15:00|29502.4|29500|29593.9|29591.5|29601.9|29599.5|29493.9|29491.5|3836
1604935200000|2020-11-09 15:20:00|29594.9|29592.5|29548.9|29546.5|29600.9|29598.5|29524.9|29522.5|2530
1604935500000|2020-11-09 15:25:00|29547.9|29545.5|29536.4|29534|29582.9|29580.5|29525.9|29523.5|2432
1604935800000|2020-11-09 15:30:00|29535.9|29533.5|29515.9|29513.5|29591.9|29589.5|29510.9|29508.5|3324
1604936100000|2020-11-09 15:35:00|29515.4|29513|29405.9|29403.5|29515.4|29513|29404.9|29402.5|3746
1604936400000|2020-11-09 15:40:00|29409.9|29407.5|29444.9|29442.5|29474.9|29472.5|29383.9|29381.5|2620
1604936700000|2020-11-09 15:45:00|29446.9|29444.5|29408.9|29406.5|29462.9|29460.5|29373.9|29371.5|2772
1604937000000|2020-11-09 15:50:00|29409.4|29407|29422.9|29420.5|29462.9|29460.5|29397.9|29395.5|2376
1604937300000|2020-11-09 15:55:00|29422.4|29420|29428.9|29426.5|29439.9|29437.5|29336.4|29334|4010
1604937600000|2020-11-09 16:00:00|29430.9|29428.5|29337.4|29335|29453.9|29451.5|29322.9|29320.5|3179
1604937900000|2020-11-09 16:05:00|29337.9|29335.5|29440.9|29438.5|29445.9|29443.5|29337.9|29335.5|3017
1604938200000|2020-11-09 16:10:00|29441.9|29439.5|29383.4|29381|29448.4|29446|29355.9|29353.5|1968
1604938500000|2020-11-09 16:15:00|29382.9|29380.5|29377.4|29375|29432.9|29430.5|29324.9|29322.5|3037
1604938800000|2020-11-09 16:20:00|29378.9|29376.5|29385.9|29383.5|29404.9|29402.5|29355.9|29353.5|1641
1604939100000|2020-11-09 16:25:00|29386.4|29384|29420.4|29418|29422.9|29420.5|29324.9|29322.5|2194
1604939400000|2020-11-09 16:30:00|29417.9|29415.5|29419.4|29417|29446.9|29444.5|29410.4|29408|1544
1604939700000|2020-11-09 16:35:00|29418.9|29416.5|29417.4|29415|29446.9|29444.5|29409.9|29407.5|1111
1604940000000|2020-11-09 16:40:00|29416.9|29414.5|29436.4|29434|29440.9|29438.5|29358.9|29356.5|2261
1604940300000|2020-11-09 16:45:00|29435.4|29433|29401.9|29399.5|29454.4|29452|29390.4|29388|1707
1604940600000|2020-11-09 16:50:00|29402.4|29400|29408.9|29406.5|29440.9|29438.5|29345.4|29343|3427
1604940900000|2020-11-09 16:55:00|29409.9|29407.5|29433.9|29431.5|29439.9|29437.5|29396.4|29394|1783
1604941200000|2020-11-09 17:00:00|29434.9|29432.5|29462.9|29460.5|29496.9|29494.5|29434.9|29432.5|2529
1604941500000|2020-11-09 17:05:00|29463.4|29461|29512.9|29510.5|29531.9|29529.5|29436.9|29434.5|2053
1604941800000|2020-11-09 17:10:00|29513.4|29511|29501.4|29499|29523.9|29521.5|29449.4|29447|1782
1604942100000|2020-11-09 17:15:00|29500.9|29498.5|29490.9|29488.5|29506.4|29504|29462.4|29460|1669
1604942400000|2020-11-09 17:20:00|29491.4|29489|29571.9|29569.5|29575.9|29573.5|29487.9|29485.5|1810
1604942700000|2020-11-09 17:25:00|29571.4|29569|29607.9|29605.5|29615.9|29613.5|29565.9|29563.5|2167
1604943000000|2020-11-09 17:30:00|29608.4|29606|29642.4|29640|29642.4|29640|29577.9|29575.5|1738
1604943300000|2020-11-09 17:35:00|29641.9|29639.5|29650.9|29648.5|29653.4|29651|29619.9|29617.5|1434
1604943600000|2020-11-09 17:40:00|29651.4|29649|29648.9|29646.5|29656.9|29654.5|29624.9|29622.5|1351
1604943900000|2020-11-09 17:45:00|29648.4|29646|29615.9|29613.5|29666.9|29664.5|29602.9|29600.5|1468
1604944200000|2020-11-09 17:50:00|29615.4|29613|29602.9|29600.5|29636.9|29634.5|29574.9|29572.5|1295
1604944500000|2020-11-09 17:55:00|29603.9|29601.5|29654.9|29652.5|29655.9|29653.5|29590.9|29588.5|1294
1604944800000|2020-11-09 18:00:00|29660.9|29658.5|29647.4|29645|29688.9|29686.5|29624.9|29622.5|1814
1604945100000|2020-11-09 18:05:00|29646.9|29644.5|29689.4|29687|29694.9|29692.5|29645.9|29643.5|960
1604945400000|2020-11-09 18:10:00|29688.9|29686.5|29692.4|29690|29700.4|29698|29678.4|29676|989
1604945700000|2020-11-09 18:15:00|29693.4|29691|29673.9|29671.5|29693.4|29691|29663.4|29661|890
1604946000000|2020-11-09 18:20:00|29672.9|29670.5|29650.5|29648.1|29673.9|29671.5|29635.5|29633.1|1078
1604946300000|2020-11-09 18:25:00|29650|29647.6|29657.5|29655.1|29658.5|29656.1|29639.5|29637.1|863
1604946600000|2020-11-09 18:30:00|29658|29655.6|29674.5|29672.1|29692.5|29690.1|29657.5|29655.1|629
1604946900000|2020-11-09 18:35:00|29674|29671.6|29655.5|29653.1|29680.5|29678.1|29652.5|29650.1|998
1604947200000|2020-11-09 18:40:00|29656|29653.6|29647.5|29645.1|29656.5|29654.1|29629.5|29627.1|896
1604947500000|2020-11-09 18:45:00|29648|29645.6|29681.5|29679.1|29696.5|29694.1|29648|29645.6|849
1604947800000|2020-11-09 18:50:00|29682|29679.6|29664|29661.6|29698.5|29696.1|29635.5|29633.1|723
1604948100000|2020-11-09 18:55:00|29663.5|29661.1|29675.5|29673.1|29690|29687.6|29643|29640.6|849
1604948400000|2020-11-09 19:00:00|29676|29673.6|29653|29650.6|29694|29691.6|29636.5|29634.1|1006
1604948700000|2020-11-09 19:05:00|29652.5|29650.1|29646.5|29644.1|29676.5|29674.1|29640.5|29638.1|1129
1604949000000|2020-11-09 19:10:00|29645.5|29643.1|29631.5|29629.1|29660|29657.6|29615.5|29613.1|1015
1604949300000|2020-11-09 19:15:00|29632.5|29630.1|29628.5|29626.1|29647.5|29645.1|29620.5|29618.1|920
1604949600000|2020-11-09 19:20:00|29628|29625.6|29570.5|29568.1|29628.5|29626.1|29548.5|29546.1|1665
1604949900000|2020-11-09 19:25:00|29571.5|29569.1|29576|29573.6|29614.5|29612.1|29555.5|29553.1|1470
1604950200000|2020-11-09 19:30:00|29576.5|29574.1|29530.5|29528.1|29576.5|29574.1|29523|29520.6|1634
1604950500000|2020-11-09 19:35:00|29531|29528.6|29567.5|29565.1|29578.5|29576.1|29526.5|29524.1|1177
1604950800000|2020-11-09 19:40:00|29567|29564.6|29585.5|29583.1|29597|29594.6|29545|29542.6|1417
1604951100000|2020-11-09 19:45:00|29586.5|29584.1|29594.5|29592.1|29596.5|29594.1|29561.5|29559.1|803
1604951400000|2020-11-09 19:50:00|29595|29592.6|29570.5|29568.1|29595|29592.6|29550.5|29548.1|935
1604951700000|2020-11-09 19:55:00|29571|29568.6|29580.5|29578.1|29594|29591.6|29560.5|29558.1|513
1604952000000|2020-11-09 20:00:00|29582.5|29580.1|29595.5|29593.1|29603.5|29601.1|29558.5|29556.1|1191
1604952300000|2020-11-09 20:05:00|29594.5|29592.1|29565|29562.6|29603.5|29601.1|29550.5|29548.1|1414
1604952600000|2020-11-09 20:10:00|29565.5|29563.1|29538.5|29536.1|29578.5|29576.1|29523.5|29521.1|1294
1604952900000|2020-11-09 20:15:00|29541.5|29539.1|29546|29543.6|29605|29602.6|29537|29534.6|1782
1604953200000|2020-11-09 20:20:00|29546.5|29544.1|29521.5|29519.1|29546.5|29544.1|29485.5|29483.1|1445
1604953500000|2020-11-09 20:25:00|29522|29519.6|29469.5|29467.1|29533.5|29531.1|29455.5|29453.1|1985
1604953800000|2020-11-09 20:30:00|29469|29466.6|29493.5|29491.1|29554|29551.6|29469|29466.6|1554
1604954100000|2020-11-09 20:35:00|29494.5|29492.1|29539.5|29537.1|29539.5|29537.1|29488.5|29486.1|1796
1604954400000|2020-11-09 20:40:00|29539|29536.6|29495.2|29492.8|29539|29536.6|29463.2|29460.8|1362
1604954700000|2020-11-09 20:45:00|29496.2|29493.8|29431.7|29429.3|29502.7|29500.3|29428.2|29425.8|2197
1604955000000|2020-11-09 20:50:00|29432.2|29429.8|29273.2|29270.8|29432.2|29429.8|29269.7|29267.3|4870
1604955300000|2020-11-09 20:55:00|29270.2|29267.8|29158.2|29155.8|29270.2|29267.8|29125.2|29122.8|7495
1604955600000|2020-11-09 21:00:00|29157.7|29155.3|29196.4|29191.6|29223.9|29219.1|29138.4|29133.6|4309
1604955900000|2020-11-09 21:05:00|29194.9|29190.1|29219.9|29215.1|29234.4|29229.6|29177.9|29173.1|1401
1604956200000|2020-11-09 21:10:00|29220.4|29215.6|29194.1|29184.3|29228.4|29223.6|29164.9|29160.1|1092
1604956500000|2020-11-09 21:15:00|29195.1|29185.3|29214.9|29205.1|29214.9|29205.1|29188.6|29178.8|0
1604956800000|2020-11-09 21:20:00|29212.8|29203|29212.9|29203.1|29213|29203.2|29204.7|29194.9|0
1604957100000|2020-11-09 21:25:00|29213|29203.2|29219.7|29209.9|29223.9|29214.1|29213|29203.2|0
1604957400000|2020-11-09 21:30:00|29192.4|29187.6|29172.4|29167.6|29192.4|29187.6|29161.4|29156.6|193
1604957700000|2020-11-09 21:35:00|29176.4|29171.6|29125.4|29120.6|29180.4|29175.6|29116.4|29111.6|325
1604958000000|2020-11-09 21:40:00|29123.4|29118.6|29181.4|29176.6|29191.4|29186.6|29114.4|29109.6|350
1604958300000|2020-11-09 21:45:00|29178.4|29173.6|29169.4|29164.6|29178.4|29173.6|29137.4|29132.6|368
1604958600000|2020-11-09 21:50:00|29167.4|29162.6|29179.4|29174.6|29190.4|29185.6|29163.4|29158.6|144
1604958900000|2020-11-09 21:55:00|29175.4|29170.6|29160.8|29151|29190.4|29185.6|29149.4|29144.6|283
1604959200000|2020-11-09 22:00:00|29157.8|29148|29152.2|29142.4|29159|29149.2|29145.5|29135.7|0
1604959500000|2020-11-09 22:05:00|29152.9|29143.1|29156.8|29147|29158.3|29148.5|29149.6|29139.8|0
1604959800000|2020-11-09 22:10:00|29155.9|29146.1|29169|29159.2|29179.5|29169.7|29154.5|29144.7|0
1604960100000|2020-11-09 22:15:00|29166.5|29156.7|29174.3|29164.5|29175.2|29165.4|29166.5|29156.7|0
1604960400000|2020-11-09 22:20:00|29174.4|29164.6|29188.6|29178.8|29189.3|29179.5|29174.4|29164.6|0
1604960700000|2020-11-09 22:25:00|29188.5|29178.7|29190.4|29180.6|29191.7|29181.9|29188|29178.2|0
1604961000000|2020-11-09 22:30:00|29191.9|29182.1|29197.1|29187.3|29200.7|29190.9|29190.8|29181|0
1604961300000|2020-11-09 22:35:00|29197|29187.2|29196.7|29186.9|29198.8|29189|29195.1|29185.3|0
1604961600000|2020-11-09 22:40:00|29198.5|29188.7|29206.3|29196.5|29207.4|29197.6|29198.5|29188.7|0
1604961900000|2020-11-09 22:45:00|29206.5|29196.7|29202.3|29192.5|29209.3|29199.5|29202.3|29192.5|0
1604962200000|2020-11-09 22:50:00|29202.1|29192.3|29203|29193.2|29204.6|29194.8|29201.7|29191.9|0
1604962500000|2020-11-09 22:55:00|29203.2|29193.4|29205.2|29195.4|29208.2|29198.4|29200.8|29191|0
1604962800000|2020-11-09 23:00:00|29204.9|29195.1|29233.4|29228.6|29239.4|29234.6|29177.4|29172.6|538
1604963100000|2020-11-09 23:05:00|29236.9|29232.1|29222.9|29218.1|29251.9|29247.1|29203.9|29199.1|251
1604963400000|2020-11-09 23:10:00|29223.4|29218.6|29245.4|29240.6|29248.4|29243.6|29212.9|29208.1|326
1604963700000|2020-11-09 23:15:00|29244.9|29240.1|29266.4|29261.6|29270.4|29265.6|29244.4|29239.6|275
1604964000000|2020-11-09 23:20:00|29265.9|29261.1|29303.9|29299.1|29312.4|29307.6|29265.9|29261.1|329
1604964300000|2020-11-09 23:25:00|29305.4|29300.6|29298.4|29293.6|29309.4|29304.6|29296.4|29291.6|97
1604964600000|2020-11-09 23:30:00|29300.9|29296.1|29259.9|29255.1|29320.4|29315.6|29236.9|29232.1|512
1604964900000|2020-11-09 23:35:00|29260.4|29255.6|29258.9|29254.1|29289.9|29285.1|29253.9|29249.1|296
1604965200000|2020-11-09 23:40:00|29259.4|29254.6|29258.4|29253.6|29260.9|29256.1|29244.9|29240.1|155
1604965500000|2020-11-09 23:45:00|29258.9|29254.1|29238.9|29234.1|29276.9|29272.1|29238.4|29233.6|181
1604965800000|2020-11-09 23:50:00|29239.4|29234.6|29157.9|29153.1|29243.4|29238.6|29154.9|29150.1|604
1604966100000|2020-11-09 23:55:00|29158.4|29153.6|29177.9|29173.1|29204.4|29199.6|29155.4|29150.6|422
1604966400000|2020-11-10 00:00:00|29178.4|29173.6|29188.9|29184.1|29207.9|29203.1|29152.9|29148.1|572
1604966700000|2020-11-10 00:05:00|29189.4|29184.6|29182.9|29178.1|29196.4|29191.6|29157.4|29152.6|376
1604967000000|2020-11-10 00:10:00|29182.4|29177.6|29164.9|29160.1|29186.4|29181.6|29142.4|29137.6|361
1604967300000|2020-11-10 00:15:00|29164.4|29159.6|29103.9|29099.1|29165.9|29161.1|29093.9|29089.1|1044
1604967600000|2020-11-10 00:20:00|29104.4|29099.6|29034.4|29029.6|29118.9|29114.1|29028.4|29023.6|1524
1604967900000|2020-11-10 00:25:00|29034.9|29030.1|29064.4|29059.6|29078.4|29073.6|29027.4|29022.6|1170
1604968200000|2020-11-10 00:30:00|29063.4|29058.6|29071.4|29066.6|29076.4|29071.6|29042.4|29037.6|532
1604968500000|2020-11-10 00:35:00|29070.9|29066.1|29098.4|29093.6|29106.4|29101.6|29068.4|29063.6|629
1604968800000|2020-11-10 00:40:00|29099.4|29094.6|29105.4|29100.6|29128.9|29124.1|29099.4|29094.6|411
1604969100000|2020-11-10 00:45:00|29104.9|29100.1|29111.4|29106.6|29123.4|29118.6|29101.9|29097.1|373
1604969400000|2020-11-10 00:50:00|29111.9|29107.1|29120.4|29115.6|29130.4|29125.6|29100.9|29096.1|376
1604969700000|2020-11-10 00:55:00|29119.9|29115.1|29116.4|29111.6|29126.4|29121.6|29099.4|29094.6|347
1604970000000|2020-11-10 01:00:00|29115.9|29111.1|29129.4|29124.6|29147.4|29142.6|29111.4|29106.6|541
1604970300000|2020-11-10 01:05:00|29128.9|29124.1|29132.9|29128.1|29136.4|29131.6|29108.9|29104.1|439
1604970600000|2020-11-10 01:10:00|29133.4|29128.6|29121.4|29116.6|29138.9|29134.1|29113.9|29109.1|352
1604970900000|2020-11-10 01:15:00|29120.9|29116.1|29102.4|29097.6|29125.4|29120.6|29094.4|29089.6|584
1604971200000|2020-11-10 01:20:00|29102.9|29098.1|29104.4|29099.6|29112.9|29108.1|29079.9|29075.1|422
1604971500000|2020-11-10 01:25:00|29104.9|29100.1|29129.4|29124.6|29137.4|29132.6|29104.4|29099.6|377
1604971800000|2020-11-10 01:30:00|29130.4|29125.6|29161.4|29156.6|29161.9|29157.1|29127.4|29122.6|712
1604972100000|2020-11-10 01:35:00|29160.9|29156.1|29145.4|29140.6|29183.4|29178.6|29139.4|29134.6|509
1604972400000|2020-11-10 01:40:00|29145.9|29141.1|29166.4|29161.6|29173.4|29168.6|29140.4|29135.6|361
1604972700000|2020-11-10 01:45:00|29165.9|29161.1|29162.4|29157.6|29174.9|29170.1|29146.4|29141.6|410
1604973000000|2020-11-10 01:50:00|29163.4|29158.6|29151.9|29147.1|29176.4|29171.6|29149.4|29144.6|259
1604973300000|2020-11-10 01:55:00|29152.4|29147.6|29144.4|29139.6|29155.9|29151.1|29143.4|29138.6|229
1604973600000|2020-11-10 02:00:00|29145.4|29140.6|29177.4|29172.6|29180.9|29176.1|29143.4|29138.6|336
1604973900000|2020-11-10 02:05:00|29176.9|29172.1|29186.4|29181.6|29189.9|29185.1|29158.4|29153.6|302
1604974200000|2020-11-10 02:10:00|29186.9|29182.1|29155.4|29150.6|29191.4|29186.6|29153.4|29148.6|293
1604974500000|2020-11-10 02:15:00|29154.4|29149.6|29153.4|29148.6|29167.4|29162.6|29148.9|29144.1|245
1604974800000|2020-11-10 02:20:00|29152.9|29148.1|29123.4|29118.6|29153.4|29148.6|29113.9|29109.1|520
1604975100000|2020-11-10 02:25:00|29123.9|29119.1|29118.4|29113.6|29134.9|29130.1|29102.9|29098.1|444
1604975400000|2020-11-10 02:30:00|29117.9|29113.1|29125.4|29120.6|29132.4|29127.6|29112.4|29107.6|285
1604975700000|2020-11-10 02:35:00|29125.9|29121.1|29079.4|29074.6|29126.4|29121.6|29059.4|29054.6|807
1604976000000|2020-11-10 02:40:00|29079.9|29075.1|29060.4|29055.6|29089.9|29085.1|29053.4|29048.6|410
1604976300000|2020-11-10 02:45:00|29059.9|29055.1|29068.9|29064.1|29072.4|29067.6|29051.4|29046.6|351
1604976600000|2020-11-10 02:50:00|29068.4|29063.6|29012.4|29007.6|29077.4|29072.6|28997.4|28992.6|776
1604976900000|2020-11-10 02:55:00|29012.9|29008.1|28974.4|28969.6|29019.4|29014.6|28969.9|28965.1|920
1604977200000|2020-11-10 03:00:00|28973.9|28969.1|28984.4|28979.6|29019.4|29014.6|28965.4|28960.6|1037
1604977500000|2020-11-10 03:05:00|28986.4|28981.6|29007.4|29002.6|29014.4|29009.6|28985.4|28980.6|442
1604977800000|2020-11-10 03:10:00|29009.4|29004.6|29029.4|29024.6|29031.9|29027.1|28998.4|28993.6|594
1604978100000|2020-11-10 03:15:00|29028.9|29024.1|28995.4|28990.6|29035.4|29030.6|28970.4|28965.6|696
1604978400000|2020-11-10 03:20:00|28995.9|28991.1|28990.4|28985.6|29014.9|29010.1|28990.4|28985.6|375
1604978700000|2020-11-10 03:25:00|28989.4|28984.6|28995.4|28990.6|29007.4|29002.6|28981.9|28977.1|236
1604979000000|2020-11-10 03:30:00|28995.9|28991.1|28966.4|28961.6|29006.4|29001.6|28966.4|28961.6|402
1604979300000|2020-11-10 03:35:00|28965.9|28961.1|28927.4|28922.6|28981.4|28976.6|28902.4|28897.6|1132
1604979600000|2020-11-10 03:40:00|28927.9|28923.1|28944.4|28939.6|28949.9|28945.1|28925.4|28920.6|566
1604979900000|2020-11-10 03:45:00|28943.9|28939.1|28940.4|28935.6|28960.9|28956.1|28922.4|28917.6|542
1604980200000|2020-11-10 03:50:00|28939.9|28935.1|28933.4|28928.6|28944.4|28939.6|28917.4|28912.6|418
1604980500000|2020-11-10 03:55:00|28933.9|28929.1|28938.4|28933.6|28950.4|28945.6|28914.4|28909.6|423
1604980800000|2020-11-10 04:00:00|28939.4|28934.6|28928.4|28923.6|28948.9|28944.1|28922.4|28917.6|297
1604981100000|2020-11-10 04:05:00|28927.9|28923.1|28899.4|28894.6|28928.4|28923.6|28886.4|28881.6|442
1604981400000|2020-11-10 04:10:00|28899.9|28895.1|28899.9|28895.1|28910.4|28905.6|28887.4|28882.6|427
1604981700000|2020-11-10 04:15:00|28899.4|28894.6|28923.4|28918.6|28924.4|28919.6|28872.4|28867.6|599
1604982000000|2020-11-10 04:20:00|28924.9|28920.1|28909.9|28905.1|28930.4|28925.6|28901.4|28896.6|526
1604982300000|2020-11-10 04:25:00|28909.4|28904.6|28933.9|28929.1|28935.9|28931.1|28895.9|28891.1|562
1604982600000|2020-11-10 04:30:00|28934.4|28929.6|28944.9|28940.1|28956.9|28952.1|28933.9|28929.1|481
1604982900000|2020-11-10 04:35:00|28945.4|28940.6|28935.9|28931.1|28954.4|28949.6|28927.9|28923.1|293
1604983200000|2020-11-10 04:40:00|28936.4|28931.6|28908.9|28904.1|28945.4|28940.6|28907.4|28902.6|382
1604983500000|2020-11-10 04:45:00|28908.4|28903.6|28907.4|28902.6|28921.9|28917.1|28887.4|28882.6|442
1604983800000|2020-11-10 04:50:00|28906.9|28902.1|28899.9|28895.1|28917.4|28912.6|28889.4|28884.6|296
1604984100000|2020-11-10 04:55:00|28899.4|28894.6|28914.9|28910.1|28915.4|28910.6|28896.4|28891.6|173
1604984400000|2020-11-10 05:00:00|28917.4|28912.6|28933.4|28928.6|28934.9|28930.1|28908.4|28903.6|242
1604984700000|2020-11-10 05:05:00|28933.9|28929.1|28965.9|28961.1|28984.9|28980.1|28922.9|28918.1|481
1604985000000|2020-11-10 05:10:00|28965.4|28960.6|28975.4|28970.6|28979.9|28975.1|28957.9|28953.1|262
1604985300000|2020-11-10 05:15:00|28974.9|28970.1|28988.4|28983.6|29000.9|28996.1|28959.9|28955.1|264
1604985600000|2020-11-10 05:20:00|28989.4|28984.6|29020.4|29015.6|29036.9|29032.1|28986.4|28981.6|442
1604985900000|2020-11-10 05:25:00|29020.9|29016.1|29012.4|29007.6|29027.4|29022.6|29004.9|29000.1|263
1604986200000|2020-11-10 05:30:00|29014.4|29009.6|29013.4|29008.6|29017.4|29012.6|28997.9|28993.1|250
1604986500000|2020-11-10 05:35:00|29014.4|29009.6|28997.4|28992.6|29022.9|29018.1|28991.9|28987.1|307
1604986800000|2020-11-10 05:40:00|28997.9|28993.1|28973.4|28968.6|29003.4|28998.6|28972.4|28967.6|288
1604987100000|2020-11-10 05:45:00|28972.9|28968.1|28957.4|28952.6|28985.4|28980.6|28957.4|28952.6|229
1604987400000|2020-11-10 05:50:00|28956.9|28952.1|28961.4|28956.6|28968.4|28963.6|28949.4|28944.6|318
1604987700000|2020-11-10 05:55:00|28960.4|28955.6|28967.4|28962.6|28975.4|28970.6|28954.9|28950.1|330
1604988000000|2020-11-10 06:00:00|28965.9|28961.1|28976.4|28971.6|29006.4|29001.6|28958.4|28953.6|515
1604988300000|2020-11-10 06:05:00|28975.9|28971.1|28993.4|28988.6|28999.4|28994.6|28962.9|28958.1|305
1604988600000|2020-11-10 06:10:00|28992.9|28988.1|28985.4|28980.6|28997.4|28992.6|28978.4|28973.6|209
1604988900000|2020-11-10 06:15:00|28985.9|28981.1|28972.9|28968.1|28996.9|28992.1|28956.4|28951.6|396
1604989200000|2020-11-10 06:20:00|28974.4|28969.6|28964.4|28959.6|28984.4|28979.6|28964.4|28959.6|238
1604989500000|2020-11-10 06:25:00|28964.9|28960.1|28954.9|28950.1|28977.4|28972.6|28954.9|28950.1|140
1604989800000|2020-11-10 06:30:00|28955.4|28950.6|28980.4|28975.6|28992.4|28987.6|28953.4|28948.6|221
1604990100000|2020-11-10 06:35:00|28980.9|28976.1|29012.9|29008.1|29014.4|29009.6|28969.4|28964.6|295
1604990400000|2020-11-10 06:40:00|29013.4|29008.6|29044.9|29040.1|29047.4|29042.6|29007.4|29002.6|445
1604990700000|2020-11-10 06:45:00|29043.9|29039.1|29064.9|29060.1|29077.4|29072.6|29039.9|29035.1|475
1604991000000|2020-11-10 06:50:00|29065.4|29060.6|29106.9|29102.1|29117.4|29112.6|29064.4|29059.6|598
1604991300000|2020-11-10 06:55:00|29106.4|29101.6|29097.4|29092.6|29119.4|29114.6|29090.4|29085.6|454
1604991600000|2020-11-10 07:00:00|29096.8|29093.2|29155.8|29152.2|29163.8|29160.2|29096.8|29093.2|1012
1604991900000|2020-11-10 07:05:00|29155.3|29151.7|29187.8|29184.2|29211.3|29207.7|29144.8|29141.2|987
1604992200000|2020-11-10 07:10:00|29188.3|29184.7|29190.8|29187.2|29213.8|29210.2|29178.8|29175.2|671
1604992500000|2020-11-10 07:15:00|29191.3|29187.7|29244.8|29241.2|29244.8|29241.2|29190.3|29186.7|1087
1604992800000|2020-11-10 07:20:00|29244.3|29240.7|29257.8|29254.2|29264.8|29261.2|29219.3|29215.7|851
1604993100000|2020-11-10 07:25:00|29258.8|29255.2|29286.8|29283.2|29294.8|29291.2|29235.3|29231.7|1121
1604993400000|2020-11-10 07:30:00|29288.8|29285.2|29262.8|29259.2|29332.8|29329.2|29262.8|29259.2|1615
1604993700000|2020-11-10 07:35:00|29263.3|29259.7|29231.8|29228.2|29264.8|29261.2|29221.8|29218.2|1078
1604994000000|2020-11-10 07:40:00|29232.3|29228.7|29260.3|29256.7|29268.3|29264.7|29229.8|29226.2|685
1604994300000|2020-11-10 07:45:00|29259.8|29256.2|29180.8|29177.2|29271.8|29268.2|29179.8|29176.2|986
1604994600000|2020-11-10 07:50:00|29181.8|29178.2|29200.8|29197.2|29203.8|29200.2|29160.8|29157.2|1339
1604994900000|2020-11-10 07:55:00|29200.3|29196.7|29188.8|29185.2|29220.8|29217.2|29178.8|29175.2|752
1604995200000|2020-11-10 08:00:00|29185.3|29181.7|29259.3|29255.7|29275.8|29272.2|29183.8|29180.2|1169
1604995500000|2020-11-10 08:05:00|29258.3|29254.7|29199.3|29195.7|29275.3|29271.7|29186.3|29182.7|916
1604995800000|2020-11-10 08:10:00|29199.8|29196.2|29187.8|29184.2|29207.8|29204.2|29158.3|29154.7|667
1604996100000|2020-11-10 08:15:00|29186.3|29182.7|29227.8|29224.2|29250.8|29247.2|29174.3|29170.7|864
1604996400000|2020-11-10 08:20:00|29227.3|29223.7|29267.8|29264.2|29288.8|29285.2|29227.3|29223.7|703
1604996700000|2020-11-10 08:25:00|29268.3|29264.7|29273.3|29269.7|29314.3|29310.7|29260.3|29256.7|582
1604997000000|2020-11-10 08:30:00|29272.8|29269.2|29204.8|29201.2|29277.3|29273.7|29192.3|29188.7|663
1604997300000|2020-11-10 08:35:00|29203.8|29200.2|29194.3|29190.7|29215.8|29212.2|29192.3|29188.7|391
1604997600000|2020-11-10 08:40:00|29193.8|29190.2|29206.3|29202.7|29240.8|29237.2|29192.3|29188.7|469
1604997900000|2020-11-10 08:45:00|29208.8|29205.2|29225.8|29222.2|29237.3|29233.7|29197.8|29194.2|459
1604998200000|2020-11-10 08:50:00|29225.3|29221.7|29182.3|29178.7|29230.3|29226.7|29181.3|29177.7|560
1604998500000|2020-11-10 08:55:00|29181.3|29177.7|29217.3|29213.7|29231.8|29228.2|29181.3|29177.7|309
1604998800000|2020-11-10 09:00:00|29215.3|29211.7|29247.3|29243.7|29259.8|29256.2|29205.8|29202.2|379
1604999100000|2020-11-10 09:05:00|29247.8|29244.2|29260.3|29256.7|29264.3|29260.7|29214.3|29210.7|317
1604999400000|2020-11-10 09:10:00|29259.3|29255.7|29277.8|29274.2|29298.3|29294.7|29257.3|29253.7|574
1604999700000|2020-11-10 09:15:00|29277.3|29273.7|29287.8|29284.2|29306.3|29302.7|29275.3|29271.7|602
1605000000000|2020-11-10 09:20:00|29287.3|29283.7|29372.8|29369.2|29374.8|29371.2|29279.8|29276.2|1214
1605000300000|2020-11-10 09:25:00|29371.3|29367.7|29371.8|29368.2|29381.8|29378.2|29338.3|29334.7|770
1605000600000|2020-11-10 09:30:00|29371.3|29367.7|29337.3|29333.7|29397.8|29394.2|29328.3|29324.7|645
1605000900000|2020-11-10 09:35:00|29337.8|29334.2|29373.3|29369.7|29373.3|29369.7|29322.3|29318.7|412
1605001200000|2020-11-10 09:40:00|29372.8|29369.2|29336.3|29332.7|29390.8|29387.2|29323.3|29319.7|387
1605001500000|2020-11-10 09:45:00|29336.8|29333.2|29400.8|29397.2|29417.3|29413.7|29330.3|29326.7|607
1605001800000|2020-11-10 09:50:00|29401.3|29397.7|29392.3|29388.7|29407.3|29403.7|29345.8|29342.2|574
1605002100000|2020-11-10 09:55:00|29391.8|29388.2|29380.3|29376.7|29406.8|29403.2|29369.3|29365.7|370
1605002400000|2020-11-10 10:00:00|29379.8|29376.2|29369.3|29365.7|29389.3|29385.7|29352.3|29348.7|476
1605002700000|2020-11-10 10:05:00|29369.8|29366.2|29308.3|29304.7|29376.3|29372.7|29305.3|29301.7|744
1605003000000|2020-11-10 10:10:00|29308.8|29305.2|29268.3|29264.7|29334.8|29331.2|29256.3|29252.7|738
1605003300000|2020-11-10 10:15:00|29267.8|29264.2|29234.3|29230.7|29282.3|29278.7|29234.3|29230.7|647
1605003600000|2020-11-10 10:20:00|29233.8|29230.2|29219.8|29216.2|29259.8|29256.2|29210.3|29206.7|677
1605003900000|2020-11-10 10:25:00|29219.3|29215.7|29231.8|29228.2|29241.3|29237.7|29198.3|29194.7|613
1605004200000|2020-11-10 10:30:00|29232.8|29229.2|29286.3|29282.7|29290.8|29287.2|29209.3|29205.7|614
1605004500000|2020-11-10 10:35:00|29285.8|29282.2|29291.3|29287.7|29315.3|29311.7|29273.3|29269.7|403
1605004800000|2020-11-10 10:40:00|29290.8|29287.2|29255.8|29252.2|29305.3|29301.7|29246.3|29242.7|492
1605005100000|2020-11-10 10:45:00|29255.3|29251.7|29232.3|29228.7|29285.3|29281.7|29231.3|29227.7|317
1605005400000|2020-11-10 10:50:00|29231.8|29228.2|29249.8|29246.2|29253.3|29249.7|29215.3|29211.7|353
1605005700000|2020-11-10 10:55:00|29250.3|29246.7|29242.3|29238.7|29271.3|29267.7|29237.3|29233.7|565
1605006000000|2020-11-10 11:00:00|29241.8|29238.2|29266.8|29263.2|29268.3|29264.7|29205.8|29202.2|639
1605006300000|2020-11-10 11:05:00|29266.3|29262.7|29280.8|29277.2|29283.3|29279.7|29259.8|29256.2|423
1605006600000|2020-11-10 11:10:00|29280.3|29276.7|29319.8|29316.2|29320.8|29317.2|29274.3|29270.7|351
1605006900000|2020-11-10 11:15:00|29318.3|29314.7|29306.3|29302.7|29335.3|29331.7|29294.3|29290.7|421
1605007200000|2020-11-10 11:20:00|29306.8|29303.2|29302.3|29298.7|29315.3|29311.7|29282.3|29278.7|346
1605007500000|2020-11-10 11:25:00|29301.8|29298.2|29321.3|29317.7|29333.8|29330.2|29300.8|29297.2|339
1605007800000|2020-11-10 11:30:00|29321.8|29318.2|29378.8|29375.2|29387.3|29383.7|29301.3|29297.7|508
1605008100000|2020-11-10 11:35:00|29378.3|29374.7|29360.3|29356.7|29388.3|29384.7|29359.8|29356.2|391
1605008400000|2020-11-10 11:40:00|29359.3|29355.7|29334.3|29330.7|29382.8|29379.2|29332.3|29328.7|362
1605008700000|2020-11-10 11:45:00|29332.8|29329.2|29305.3|29301.7|29344.8|29341.2|29295.3|29291.7|433
1605009000000|2020-11-10 11:50:00|29305.8|29302.2|29353.3|29349.7|29355.8|29352.2|29277.3|29273.7|590
1605009300000|2020-11-10 11:55:00|29351.8|29348.2|29392.8|29389.2|29394.3|29390.7|29314.8|29311.2|539
1605009600000|2020-11-10 12:00:00|29393.3|29389.7|29372.8|29369.2|29400.8|29397.2|29356.3|29352.7|426
1605009900000|2020-11-10 12:05:00|29372.3|29368.7|29357.3|29353.7|29393.8|29390.2|29342.3|29338.7|444
1605010200000|2020-11-10 12:10:00|29356.8|29353.2|29361.3|29357.7|29378.3|29374.7|29348.3|29344.7|375
1605010500000|2020-11-10 12:15:00|29360.8|29357.2|29352.8|29349.2|29371.8|29368.2|29346.8|29343.2|276
1605010800000|2020-11-10 12:20:00|29352.3|29348.7|29324.8|29321.2|29365.3|29361.7|29315.8|29312.2|342
1605011100000|2020-11-10 12:25:00|29325.3|29321.7|29375.8|29372.2|29384.3|29380.7|29323.3|29319.7|361
1605011400000|2020-11-10 12:30:00|29376.3|29372.7|29364.3|29360.7|29391.8|29388.2|29354.8|29351.2|359
1605011700000|2020-11-10 12:35:00|29364.8|29361.2|29364.8|29361.2|29383.3|29379.7|29344.3|29340.7|280
1605012000000|2020-11-10 12:40:00|29364.3|29360.7|29350.8|29347.2|29373.3|29369.7|29341.3|29337.7|348
1605012300000|2020-11-10 12:45:00|29350.3|29346.7|29342.3|29338.7|29364.3|29360.7|29339.8|29336.2|363
1605012600000|2020-11-10 12:50:00|29341.8|29338.2|29365.8|29362.2|29378.3|29374.7|29338.8|29335.2|278
1605012900000|2020-11-10 12:55:00|29366.3|29362.7|29334.3|29330.7|29367.8|29364.2|29322.3|29318.7|354
1605013200000|2020-11-10 13:00:00|29333.3|29329.7|29330.8|29327.2|29353.3|29349.7|29327.3|29323.7|471
1605013500000|2020-11-10 13:05:00|29329.8|29326.2|29312.8|29309.2|29329.8|29326.2|29296.3|29292.7|917
1605013800000|2020-11-10 13:10:00|29311.8|29308.2|29318.8|29315.2|29321.8|29318.2|29301.8|29298.2|314
1605014100000|2020-11-10 13:15:00|29318.3|29314.7|29346.8|29343.2|29352.3|29348.7|29316.3|29312.7|409
1605014400000|2020-11-10 13:20:00|29346.3|29342.7|29321.3|29317.7|29349.3|29345.7|29320.3|29316.7|323
1605014700000|2020-11-10 13:25:00|29320.3|29316.7|29325.3|29321.7|29338.3|29334.7|29308.8|29305.2|180
1605015000000|2020-11-10 13:30:00|29324.8|29321.2|29305.8|29302.2|29331.8|29328.2|29298.8|29295.2|472
1605015300000|2020-11-10 13:35:00|29302.3|29298.7|29299.3|29295.7|29326.3|29322.7|29279.3|29275.7|755
1605015600000|2020-11-10 13:40:00|29300.8|29297.2|29271.8|29268.2|29303.8|29300.2|29257.3|29253.7|558
1605015900000|2020-11-10 13:45:00|29272.3|29268.7|29274.3|29270.7|29288.8|29285.2|29264.8|29261.2|329
1605016200000|2020-11-10 13:50:00|29273.8|29270.2|29302.8|29299.2|29305.8|29302.2|29273.8|29270.2|550
1605016500000|2020-11-10 13:55:00|29302.3|29298.7|29288.3|29284.7|29304.3|29300.7|29286.3|29282.7|409
1605016800000|2020-11-10 14:00:00|29284.8|29281.2|29266.8|29263.2|29288.3|29284.7|29260.8|29257.2|368
1605017100000|2020-11-10 14:05:00|29267.3|29263.7|29296.3|29292.7|29321.8|29318.2|29265.8|29262.2|592
1605017400000|2020-11-10 14:10:00|29295.8|29292.2|29289.8|29286.2|29313.3|29309.7|29286.3|29282.7|2353
1605017700000|2020-11-10 14:15:00|29290.3|29286.7|29251.8|29248.2|29307.3|29303.7|29246.8|29243.2|2025
1605018000000|2020-11-10 14:20:00|29250.8|29247.2|29259.8|29256.2|29267.3|29263.7|29242.3|29238.7|436
1605018300000|2020-11-10 14:25:00|29258.8|29255.2|29294.8|29291.2|29295.8|29292.2|29238.3|29234.7|829
1605018600000|2020-11-10 14:30:00|29294.2|29291.8|29290.7|29288.3|29342.2|29339.8|29265.2|29262.8|4902
1605018900000|2020-11-10 14:35:00|29290.2|29287.8|29223.2|29220.8|29290.2|29287.8|29192.2|29189.8|5167
1605019200000|2020-11-10 14:40:00|29225.2|29222.8|29206.2|29203.8|29244.2|29241.8|29174.2|29171.8|3277
1605019500000|2020-11-10 14:45:00|29207.2|29204.8|29232.2|29229.8|29243.2|29240.8|29168.7|29166.3|2146
1605019800000|2020-11-10 14:50:00|29231.2|29228.8|29222.2|29219.8|29275.7|29273.3|29215.7|29213.3|2268
1605020100000|2020-11-10 14:55:00|29221.2|29218.8|29308.2|29305.8|29314.7|29312.3|29213.7|29211.3|2263
1605020400000|2020-11-10 15:00:00|29307.7|29305.3|29419.7|29417.3|29421.2|29418.8|29273.2|29270.8|3454
1605020700000|2020-11-10 15:05:00|29420.2|29417.8|29389.7|29387.3|29420.2|29417.8|29341.7|29339.3|2680
1605021000000|2020-11-10 15:10:00|29390.1|29387.7|29375.6|29373.2|29433.6|29431.2|29361.1|29358.7|2018
1605021300000|2020-11-10 15:15:00|29375.1|29372.7|29376.6|29374.2|29403.1|29400.7|29341.6|29339.2|1880
1605021600000|2020-11-10 15:20:00|29375.6|29373.2|29278.6|29276.2|29383.1|29380.7|29260.6|29258.2|2499
1605021900000|2020-11-10 15:25:00|29278.1|29275.7|29248.1|29245.7|29292.6|29290.2|29241.6|29239.2|1798
1605022200000|2020-11-10 15:30:00|29247.6|29245.2|29238.1|29235.7|29260.1|29257.7|29220.6|29218.2|1644
1605022500000|2020-11-10 15:35:00|29237.6|29235.2|29158.6|29156.2|29243.6|29241.2|29143.1|29140.7|2928
1605022800000|2020-11-10 15:40:00|29159.6|29157.2|29161.6|29159.2|29189.6|29187.2|29126.1|29123.7|2934
1605023100000|2020-11-10 15:45:00|29159.6|29157.2|29209.6|29207.2|29218.6|29216.2|29159.6|29157.2|2210
1605023400000|2020-11-10 15:50:00|29208.6|29206.2|29198.6|29196.2|29232.6|29230.2|29169.6|29167.2|1429
1605023700000|2020-11-10 15:55:00|29198.1|29195.7|29195.6|29193.2|29221.1|29218.7|29181.6|29179.2|984
1605024000000|2020-11-10 16:00:00|29194.6|29192.2|29304.1|29301.7|29304.6|29302.2|29191.6|29189.2|2371
1605024300000|2020-11-10 16:05:00|29303.6|29301.2|29296.1|29293.7|29327.1|29324.7|29273.6|29271.2|1728
1605024600000|2020-11-10 16:10:00|29295.6|29293.2|29343.1|29340.7|29350.1|29347.7|29291.6|29289.2|1482
1605024900000|2020-11-10 16:15:00|29342.6|29340.2|29293.6|29291.2|29363.1|29360.7|29286.6|29284.2|2130
1605025200000|2020-11-10 16:20:00|29293.1|29290.7|29278.6|29276.2|29293.1|29290.7|29248.6|29246.2|1628
1605025500000|2020-11-10 16:25:00|29279.1|29276.7|29350.6|29348.2|29361.6|29359.2|29278.1|29275.7|1462
1605025800000|2020-11-10 16:30:00|29350.1|29347.7|29309.1|29306.7|29352.6|29350.2|29306.6|29304.2|1498
1605026100000|2020-11-10 16:35:00|29308.6|29306.2|29274.6|29272.2|29310.1|29307.7|29257.6|29255.2|1140
1605026400000|2020-11-10 16:40:00|29275.6|29273.2|29335.6|29333.2|29350.6|29348.2|29273.6|29271.2|1160
1605026700000|2020-11-10 16:45:00|29339.6|29337.2|29321.6|29319.2|29357.6|29355.2|29316.1|29313.7|1103
1605027000000|2020-11-10 16:50:00|29321.1|29318.7|29308.6|29306.2|29332.6|29330.2|29289.6|29287.2|1395
1605027300000|2020-11-10 16:55:00|29308.1|29305.7|29311.6|29309.2|29339.1|29336.7|29304.6|29302.2|635
1605027600000|2020-11-10 17:00:00|29312.1|29309.7|29394.6|29392.2|29404.1|29401.7|29304.1|29301.7|1664
1605027900000|2020-11-10 17:05:00|29395.6|29393.2|29382.1|29379.7|29398.1|29395.7|29360.6|29358.2|1058
1605028200000|2020-11-10 17:10:00|29382.6|29380.2|29390.6|29388.2|29403.1|29400.7|29378.6|29376.2|916
1605028500000|2020-11-10 17:15:00|29389.6|29387.2|29398.6|29396.2|29408.1|29405.7|29373.6|29371.2|1277
1605028800000|2020-11-10 17:20:00|29398.1|29395.7|29399.6|29397.2|29424.6|29422.2|29383.6|29381.2|930
1605029100000|2020-11-10 17:25:00|29400.1|29397.7|29369.6|29367.2|29403.1|29400.7|29362.6|29360.2|945
1605029400000|2020-11-10 17:30:00|29369.1|29366.7|29352.6|29350.2|29383.6|29381.2|29343.1|29340.7|868
1605029700000|2020-11-10 17:35:00|29352.1|29349.7|29317.6|29315.2|29356.6|29354.2|29311.6|29309.2|1224
1605030000000|2020-11-10 17:40:00|29319.1|29316.7|29353.1|29350.7|29374.1|29371.7|29315.1|29312.7|1395
1605030300000|2020-11-10 17:45:00|29353.6|29351.2|29393.1|29390.7|29407.1|29404.7|29349.6|29347.2|1361
1605030600000|2020-11-10 17:50:00|29392.6|29390.2|29388.1|29385.7|29400.1|29397.7|29360.1|29357.7|660
1605030900000|2020-11-10 17:55:00|29388.6|29386.2|29384.1|29381.7|29402.6|29400.2|29371.1|29368.7|505
1605031200000|2020-11-10 18:00:00|29385.1|29382.7|29373.1|29370.7|29406.1|29403.7|29355.1|29352.7|809
1605031500000|2020-11-10 18:05:00|29373.6|29371.2|29371.6|29369.2|29378.6|29376.2|29351.1|29348.7|806
1605031800000|2020-11-10 18:10:00|29371.1|29368.7|29309.1|29306.7|29384.1|29381.7|29301.6|29299.2|1291
1605032100000|2020-11-10 18:15:00|29310.1|29307.7|29318.1|29315.7|29324.6|29322.2|29300.1|29297.7|900
1605032400000|2020-11-10 18:20:00|29317.1|29314.7|29252.1|29249.7|29321.1|29318.7|29246.6|29244.2|1730
1605032700000|2020-11-10 18:25:00|29251.1|29248.7|29258.6|29256.2|29273.1|29270.7|29243.1|29240.7|934
1605033000000|2020-11-10 18:30:00|29257.1|29254.7|29236.1|29233.7|29258.6|29256.2|29220.1|29217.7|1409
1605033300000|2020-11-10 18:35:00|29237.1|29234.7|29291.1|29288.7|29300.1|29297.7|29232.1|29229.7|1573
1605033600000|2020-11-10 18:40:00|29290.6|29288.2|29322.1|29319.7|29325.6|29323.2|29287.6|29285.2|704
1605033900000|2020-11-10 18:45:00|29322.6|29320.2|29324.1|29321.7|29335.6|29333.2|29313.1|29310.7|576
1605034200000|2020-11-10 18:50:00|29323.6|29321.2|29351.1|29348.7|29355.6|29353.2|29323.6|29321.2|658
1605034500000|2020-11-10 18:55:00|29350.6|29348.2|29363.1|29360.7|29372.6|29370.2|29341.6|29339.2|638
1605034800000|2020-11-10 19:00:00|29362.1|29359.7|29366.1|29363.7|29376.1|29373.7|29349.1|29346.7|1475
1605035100000|2020-11-10 19:05:00|29365.6|29363.2|29379.1|29376.7|29386.1|29383.7|29362.1|29359.7|1351
1605035400000|2020-11-10 19:10:00|29378.6|29376.2|29342.1|29339.7|29390.1|29387.7|29301.1|29298.7|1902
1605035700000|2020-11-10 19:15:00|29342.6|29340.2|29338.1|29335.7|29358.1|29355.7|29311.6|29309.2|1002
1605036000000|2020-11-10 19:20:00|29338.6|29336.2|29372.1|29369.7|29380.1|29377.7|29311.6|29309.2|1792
1605036300000|2020-11-10 19:25:00|29373.1|29370.7|29320.1|29317.7|29403.6|29401.2|29296.1|29293.7|2030
1605036600000|2020-11-10 19:30:00|29320.6|29318.2|29371.1|29368.7|29387.1|29384.7|29315.1|29312.7|1414
1605036900000|2020-11-10 19:35:00|29370.6|29368.2|29395.6|29393.2|29412.1|29409.7|29327.1|29324.7|1272
1605037200000|2020-11-10 19:40:00|29396.1|29393.7|29383.1|29380.7|29438.1|29435.7|29338.1|29335.7|2198
1605037500000|2020-11-10 19:45:00|29383.6|29381.2|29376.1|29373.7|29406.6|29404.2|29360.1|29357.7|1779
1605037800000|2020-11-10 19:50:00|29375.6|29373.2|29389.1|29386.7|29414.6|29412.2|29368.6|29366.2|1190
1605038100000|2020-11-10 19:55:00|29388.1|29385.7|29392.6|29390.2|29417.6|29415.2|29381.6|29379.2|1170
1605038400000|2020-11-10 20:00:00|29392.1|29389.7|29375.6|29373.2|29425.1|29422.7|29374.1|29371.7|1228
1605038700000|2020-11-10 20:05:00|29376.1|29373.7|29381.1|29378.7|29401.1|29398.7|29357.6|29355.2|758
1605039000000|2020-11-10 20:10:00|29381.6|29379.2|29366.1|29363.7|29416.1|29413.7|29361.1|29358.7|977
1605039300000|2020-11-10 20:15:00|29366.6|29364.2|29436.1|29433.7|29456.6|29454.2|29366.6|29364.2|1222
1605039600000|2020-11-10 20:20:00|29436.3|29433.9|29456.3|29453.9|29481.8|29479.4|29436.3|29433.9|1531
1605039900000|2020-11-10 20:25:00|29456.8|29454.4|29467.3|29464.9|29481.3|29478.9|29422.3|29419.9|1590
1605040200000|2020-11-10 20:30:00|29467.8|29465.4|29435.3|29432.9|29471.3|29468.9|29416.3|29413.9|1248
1605040500000|2020-11-10 20:35:00|29434.8|29432.4|29377.3|29374.9|29451.3|29448.9|29371.3|29368.9|1629
1605040800000|2020-11-10 20:40:00|29377.8|29375.4|29436.3|29433.9|29459.3|29456.9|29377.8|29375.4|1526
1605041100000|2020-11-10 20:45:00|29436.8|29434.4|29438.8|29436.4|29461.8|29459.4|29418.3|29415.9|1140
1605041400000|2020-11-10 20:50:00|29445.8|29443.4|29416.3|29413.9|29473.3|29470.9|29397.3|29394.9|1832
1605041700000|2020-11-10 20:55:00|29416.8|29414.4|29428.3|29425.9|29446.3|29443.9|29378.3|29375.9|3536
1605042000000|2020-11-10 21:00:00|29429.5|29424.7|29434.5|29429.7|29471.5|29466.7|29426|29421.2|1728
1605042300000|2020-11-10 21:05:00|29438|29433.2|29455.5|29450.7|29470.5|29465.7|29436.5|29431.7|591
1605042600000|2020-11-10 21:10:00|29456|29451.2|29444.7|29434.9|29461|29456.2|29424.5|29419.7|793
1605042900000|2020-11-10 21:15:00|29444.8|29435|29437.7|29427.9|29444.9|29435.1|29435.4|29425.6|2
1605043200000|2020-11-10 21:20:00|29438.2|29428.4|29438.2|29428.4|29440.5|29430.7|29434.9|29425.1|0
1605043500000|2020-11-10 21:25:00|29438.7|29428.9|29438.3|29428.5|29439.7|29429.9|29430|29420.2|0
1605043800000|2020-11-10 21:30:00|29425.5|29420.7|29439.5|29434.7|29441.5|29436.7|29423.5|29418.7|165
1605044100000|2020-11-10 21:35:00|29436.5|29431.7|29446.5|29441.7|29448.5|29443.7|29433.5|29428.7|94
1605044400000|2020-11-10 21:40:00|29448.5|29443.7|29449.5|29444.7|29451.5|29446.7|29442.5|29437.7|62
1605044700000|2020-11-10 21:45:00|29450.5|29445.7|29443.5|29438.7|29453.5|29448.7|29438.5|29433.7|48
1605045000000|2020-11-10 21:50:00|29442.5|29437.7|29433.5|29428.7|29444.5|29439.7|29432.5|29427.7|72
1605045300000|2020-11-10 21:55:00|29434.5|29429.7|29445.1|29435.3|29448.5|29443.7|29425.5|29420.7|92
1605045600000|2020-11-10 22:00:00|29445|29435.2|29440.9|29431.1|29445|29435.2|29440.2|29430.4|0
1605045900000|2020-11-10 22:05:00|29440.8|29431|29441.8|29432|29443|29433.2|29440.8|29431|0
1605046200000|2020-11-10 22:10:00|29440.6|29430.8|29440.9|29431.1|29441.5|29431.7|29439.4|29429.6|0
1605046500000|2020-11-10 22:15:00|29440.8|29431|29443.5|29433.7|29443.5|29433.7|29440.8|29431|0
1605046800000|2020-11-10 22:20:00|29442.9|29433.1|29445|29435.2|29445.2|29435.4|29442.9|29433.1|0
1605047100000|2020-11-10 22:25:00|29445.2|29435.4|29442.3|29432.5|29449|29439.2|29440.1|29430.3|0
1605047400000|2020-11-10 22:30:00|29442.2|29432.4|29437|29427.2|29442.2|29432.4|29437|29427.2|0
1605047700000|2020-11-10 22:35:00|29436.9|29427.1|29435|29425.2|29436.9|29427.1|29432.6|29422.8|0
1605048000000|2020-11-10 22:40:00|29432.1|29422.3|29433.8|29424|29438|29428.2|29431.1|29421.3|0
1605048300000|2020-11-10 22:45:00|29434|29424.2|29431.9|29422.1|29434.6|29424.8|29431|29421.2|0
1605048600000|2020-11-10 22:50:00|29429.4|29419.6|29430.7|29420.9|29432.1|29422.3|29428.9|29419.1|0
1605048900000|2020-11-10 22:55:00|29430.6|29420.8|29434.8|29425|29443.3|29433.5|29429.8|29420|0
1605049200000|2020-11-10 23:00:00|29452.5|29447.7|29487|29482.2|29498|29493.2|29446.5|29441.7|374
1605049500000|2020-11-10 23:05:00|29487.5|29482.7|29498|29493.2|29506.5|29501.7|29477.5|29472.7|208
1605049800000|2020-11-10 23:10:00|29498.5|29493.7|29483.5|29478.7|29501.5|29496.7|29479.5|29474.7|132
1605050100000|2020-11-10 23:15:00|29484|29479.2|29478.5|29473.7|29491.5|29486.7|29474.5|29469.7|130
1605050400000|2020-11-10 23:20:00|29483.5|29478.7|29462|29457.2|29483.5|29478.7|29440.5|29435.7|281
1605050700000|2020-11-10 23:25:00|29462.5|29457.7|29474|29469.2|29485|29480.2|29462.5|29457.7|132
1605051000000|2020-11-10 23:30:00|29470.5|29465.7|29435|29430.2|29476|29471.2|29432|29427.2|235
1605051300000|2020-11-10 23:35:00|29435.5|29430.7|29449.5|29444.7|29458.5|29453.7|29435|29430.2|89
1605051600000|2020-11-10 23:40:00|29450|29445.2|29460|29455.2|29468|29463.2|29441.5|29436.7|102
1605051900000|2020-11-10 23:45:00|29457.5|29452.7|29461.5|29456.7|29481.5|29476.7|29454|29449.2|88
1605052200000|2020-11-10 23:50:00|29461|29456.2|29437|29432.2|29462.5|29457.7|29425.5|29420.7|154
1605052500000|2020-11-10 23:55:00|29436.5|29431.7|29393.5|29388.7|29440.5|29435.7|29383|29378.2|445
1604966400000|2020-11-10 00:00:00|29178.4|29173.6|29188.9|29184.1|29207.9|29203.1|29152.9|29148.1|572
1604966700000|2020-11-10 00:05:00|29189.4|29184.6|29182.9|29178.1|29196.4|29191.6|29157.4|29152.6|376
1604967000000|2020-11-10 00:10:00|29182.4|29177.6|29164.9|29160.1|29186.4|29181.6|29142.4|29137.6|361
1604967300000|2020-11-10 00:15:00|29164.4|29159.6|29103.9|29099.1|29165.9|29161.1|29093.9|29089.1|1044
1604967600000|2020-11-10 00:20:00|29104.4|29099.6|29034.4|29029.6|29118.9|29114.1|29028.4|29023.6|1524
1604967900000|2020-11-10 00:25:00|29034.9|29030.1|29064.4|29059.6|29078.4|29073.6|29027.4|29022.6|1170
1604968200000|2020-11-10 00:30:00|29063.4|29058.6|29071.4|29066.6|29076.4|29071.6|29042.4|29037.6|532
1604968500000|2020-11-10 00:35:00|29070.9|29066.1|29098.4|29093.6|29106.4|29101.6|29068.4|29063.6|629
1604968800000|2020-11-10 00:40:00|29099.4|29094.6|29105.4|29100.6|29128.9|29124.1|29099.4|29094.6|411
1604969100000|2020-11-10 00:45:00|29104.9|29100.1|29111.4|29106.6|29123.4|29118.6|29101.9|29097.1|373
1604969400000|2020-11-10 00:50:00|29111.9|29107.1|29120.4|29115.6|29130.4|29125.6|29100.9|29096.1|376
1604969700000|2020-11-10 00:55:00|29119.9|29115.1|29116.4|29111.6|29126.4|29121.6|29099.4|29094.6|347
1604970000000|2020-11-10 01:00:00|29115.9|29111.1|29129.4|29124.6|29147.4|29142.6|29111.4|29106.6|541
1604970300000|2020-11-10 01:05:00|29128.9|29124.1|29132.9|29128.1|29136.4|29131.6|29108.9|29104.1|439
1604970600000|2020-11-10 01:10:00|29133.4|29128.6|29121.4|29116.6|29138.9|29134.1|29113.9|29109.1|352
1604970900000|2020-11-10 01:15:00|29120.9|29116.1|29102.4|29097.6|29125.4|29120.6|29094.4|29089.6|584
1604971200000|2020-11-10 01:20:00|29102.9|29098.1|29104.4|29099.6|29112.9|29108.1|29079.9|29075.1|422
1604971500000|2020-11-10 01:25:00|29104.9|29100.1|29129.4|29124.6|29137.4|29132.6|29104.4|29099.6|377
1604971800000|2020-11-10 01:30:00|29130.4|29125.6|29161.4|29156.6|29161.9|29157.1|29127.4|29122.6|712
1604972100000|2020-11-10 01:35:00|29160.9|29156.1|29145.4|29140.6|29183.4|29178.6|29139.4|29134.6|509
1604972400000|2020-11-10 01:40:00|29145.9|29141.1|29166.4|29161.6|29173.4|29168.6|29140.4|29135.6|361
1604972700000|2020-11-10 01:45:00|29165.9|29161.1|29162.4|29157.6|29174.9|29170.1|29146.4|29141.6|410
1604973000000|2020-11-10 01:50:00|29163.4|29158.6|29151.9|29147.1|29176.4|29171.6|29149.4|29144.6|259
1604973300000|2020-11-10 01:55:00|29152.4|29147.6|29144.4|29139.6|29155.9|29151.1|29143.4|29138.6|229
1604973600000|2020-11-10 02:00:00|29145.4|29140.6|29177.4|29172.6|29180.9|29176.1|29143.4|29138.6|336
1604973900000|2020-11-10 02:05:00|29176.9|29172.1|29186.4|29181.6|29189.9|29185.1|29158.4|29153.6|302
1604974200000|2020-11-10 02:10:00|29186.9|29182.1|29155.4|29150.6|29191.4|29186.6|29153.4|29148.6|293
1604974500000|2020-11-10 02:15:00|29154.4|29149.6|29153.4|29148.6|29167.4|29162.6|29148.9|29144.1|245
1604974800000|2020-11-10 02:20:00|29152.9|29148.1|29123.4|29118.6|29153.4|29148.6|29113.9|29109.1|520
1604975100000|2020-11-10 02:25:00|29123.9|29119.1|29118.4|29113.6|29134.9|29130.1|29102.9|29098.1|444
1604975400000|2020-11-10 02:30:00|29117.9|29113.1|29125.4|29120.6|29132.4|29127.6|29112.4|29107.6|285
1604975700000|2020-11-10 02:35:00|29125.9|29121.1|29079.4|29074.6|29126.4|29121.6|29059.4|29054.6|807
1604976000000|2020-11-10 02:40:00|29079.9|29075.1|29060.4|29055.6|29089.9|29085.1|29053.4|29048.6|410
1604976300000|2020-11-10 02:45:00|29059.9|29055.1|29068.9|29064.1|29072.4|29067.6|29051.4|29046.6|351
1604976600000|2020-11-10 02:50:00|29068.4|29063.6|29012.4|29007.6|29077.4|29072.6|28997.4|28992.6|776
1604976900000|2020-11-10 02:55:00|29012.9|29008.1|28974.4|28969.6|29019.4|29014.6|28969.9|28965.1|920
1604977200000|2020-11-10 03:00:00|28973.9|28969.1|28984.4|28979.6|29019.4|29014.6|28965.4|28960.6|1037
1604977500000|2020-11-10 03:05:00|28986.4|28981.6|29007.4|29002.6|29014.4|29009.6|28985.4|28980.6|442
1604977800000|2020-11-10 03:10:00|29009.4|29004.6|29029.4|29024.6|29031.9|29027.1|28998.4|28993.6|594
1604978100000|2020-11-10 03:15:00|29028.9|29024.1|28995.4|28990.6|29035.4|29030.6|28970.4|28965.6|696
1604978400000|2020-11-10 03:20:00|28995.9|28991.1|28990.4|28985.6|29014.9|29010.1|28990.4|28985.6|375
1604978700000|2020-11-10 03:25:00|28989.4|28984.6|28995.4|28990.6|29007.4|29002.6|28981.9|28977.1|236
1604979000000|2020-11-10 03:30:00|28995.9|28991.1|28966.4|28961.6|29006.4|29001.6|28966.4|28961.6|402
1604979300000|2020-11-10 03:35:00|28965.9|28961.1|28927.4|28922.6|28981.4|28976.6|28902.4|28897.6|1132
1604979600000|2020-11-10 03:40:00|28927.9|28923.1|28944.4|28939.6|28949.9|28945.1|28925.4|28920.6|566
1604979900000|2020-11-10 03:45:00|28943.9|28939.1|28940.4|28935.6|28960.9|28956.1|28922.4|28917.6|542
1604980200000|2020-11-10 03:50:00|28939.9|28935.1|28933.4|28928.6|28944.4|28939.6|28917.4|28912.6|418
1604980500000|2020-11-10 03:55:00|28933.9|28929.1|28938.4|28933.6|28950.4|28945.6|28914.4|28909.6|423
1604980800000|2020-11-10 04:00:00|28939.4|28934.6|28928.4|28923.6|28948.9|28944.1|28922.4|28917.6|297
1604981100000|2020-11-10 04:05:00|28927.9|28923.1|28899.4|28894.6|28928.4|28923.6|28886.4|28881.6|442
1604981400000|2020-11-10 04:10:00|28899.9|28895.1|28899.9|28895.1|28910.4|28905.6|28887.4|28882.6|427
1604981700000|2020-11-10 04:15:00|28899.4|28894.6|28923.4|28918.6|28924.4|28919.6|28872.4|28867.6|599
1604982000000|2020-11-10 04:20:00|28924.9|28920.1|28909.9|28905.1|28930.4|28925.6|28901.4|28896.6|526
1604982300000|2020-11-10 04:25:00|28909.4|28904.6|28933.9|28929.1|28935.9|28931.1|28895.9|28891.1|562
1604982600000|2020-11-10 04:30:00|28934.4|28929.6|28944.9|28940.1|28956.9|28952.1|28933.9|28929.1|481
1604982900000|2020-11-10 04:35:00|28945.4|28940.6|28935.9|28931.1|28954.4|28949.6|28927.9|28923.1|293
1604983200000|2020-11-10 04:40:00|28936.4|28931.6|28908.9|28904.1|28945.4|28940.6|28907.4|28902.6|382
1604983500000|2020-11-10 04:45:00|28908.4|28903.6|28907.4|28902.6|28921.9|28917.1|28887.4|28882.6|442
1604983800000|2020-11-10 04:50:00|28906.9|28902.1|28899.9|28895.1|28917.4|28912.6|28889.4|28884.6|296
1604984100000|2020-11-10 04:55:00|28899.4|28894.6|28914.9|28910.1|28915.4|28910.6|28896.4|28891.6|173
1604984400000|2020-11-10 05:00:00|28917.4|28912.6|28933.4|28928.6|28934.9|28930.1|28908.4|28903.6|242
1604984700000|2020-11-10 05:05:00|28933.9|28929.1|28965.9|28961.1|28984.9|28980.1|28922.9|28918.1|481
1604985000000|2020-11-10 05:10:00|28965.4|28960.6|28975.4|28970.6|28979.9|28975.1|28957.9|28953.1|262
1604985300000|2020-11-10 05:15:00|28974.9|28970.1|28988.4|28983.6|29000.9|28996.1|28959.9|28955.1|264
1604985600000|2020-11-10 05:20:00|28989.4|28984.6|29020.4|29015.6|29036.9|29032.1|28986.4|28981.6|442
1604985900000|2020-11-10 05:25:00|29020.9|29016.1|29012.4|29007.6|29027.4|29022.6|29004.9|29000.1|263
1604986200000|2020-11-10 05:30:00|29014.4|29009.6|29013.4|29008.6|29017.4|29012.6|28997.9|28993.1|250
1604986500000|2020-11-10 05:35:00|29014.4|29009.6|28997.4|28992.6|29022.9|29018.1|28991.9|28987.1|307
1604986800000|2020-11-10 05:40:00|28997.9|28993.1|28973.4|28968.6|29003.4|28998.6|28972.4|28967.6|288
1604987100000|2020-11-10 05:45:00|28972.9|28968.1|28957.4|28952.6|28985.4|28980.6|28957.4|28952.6|229
1604987400000|2020-11-10 05:50:00|28956.9|28952.1|28961.4|28956.6|28968.4|28963.6|28949.4|28944.6|318
1604987700000|2020-11-10 05:55:00|28960.4|28955.6|28967.4|28962.6|28975.4|28970.6|28954.9|28950.1|330
1604988000000|2020-11-10 06:00:00|28965.9|28961.1|28976.4|28971.6|29006.4|29001.6|28958.4|28953.6|515
1604988300000|2020-11-10 06:05:00|28975.9|28971.1|28993.4|28988.6|28999.4|28994.6|28962.9|28958.1|305
1604988600000|2020-11-10 06:10:00|28992.9|28988.1|28985.4|28980.6|28997.4|28992.6|28978.4|28973.6|209
1604988900000|2020-11-10 06:15:00|28985.9|28981.1|28972.9|28968.1|28996.9|28992.1|28956.4|28951.6|396
1604989200000|2020-11-10 06:20:00|28974.4|28969.6|28964.4|28959.6|28984.4|28979.6|28964.4|28959.6|238
1604989500000|2020-11-10 06:25:00|28964.9|28960.1|28954.9|28950.1|28977.4|28972.6|28954.9|28950.1|140
1604989800000|2020-11-10 06:30:00|28955.4|28950.6|28980.4|28975.6|28992.4|28987.6|28953.4|28948.6|221
1604990100000|2020-11-10 06:35:00|28980.9|28976.1|29012.9|29008.1|29014.4|29009.6|28969.4|28964.6|295
1604990400000|2020-11-10 06:40:00|29013.4|29008.6|29044.9|29040.1|29047.4|29042.6|29007.4|29002.6|445
1604990700000|2020-11-10 06:45:00|29043.9|29039.1|29064.9|29060.1|29077.4|29072.6|29039.9|29035.1|475
1604991000000|2020-11-10 06:50:00|29065.4|29060.6|29106.9|29102.1|29117.4|29112.6|29064.4|29059.6|598
1604991300000|2020-11-10 06:55:00|29106.4|29101.6|29097.4|29092.6|29119.4|29114.6|29090.4|29085.6|454
1604991600000|2020-11-10 07:00:00|29096.8|29093.2|29155.8|29152.2|29163.8|29160.2|29096.8|29093.2|1012
1604991900000|2020-11-10 07:05:00|29155.3|29151.7|29187.8|29184.2|29211.3|29207.7|29144.8|29141.2|987
1604992200000|2020-11-10 07:10:00|29188.3|29184.7|29190.8|29187.2|29213.8|29210.2|29178.8|29175.2|671
1604992500000|2020-11-10 07:15:00|29191.3|29187.7|29244.8|29241.2|29244.8|29241.2|29190.3|29186.7|1087
1604992800000|2020-11-10 07:20:00|29244.3|29240.7|29257.8|29254.2|29264.8|29261.2|29219.3|29215.7|851
1604993100000|2020-11-10 07:25:00|29258.8|29255.2|29286.8|29283.2|29294.8|29291.2|29235.3|29231.7|1121
1604993400000|2020-11-10 07:30:00|29288.8|29285.2|29262.8|29259.2|29332.8|29329.2|29262.8|29259.2|1615
1604993700000|2020-11-10 07:35:00|29263.3|29259.7|29231.8|29228.2|29264.8|29261.2|29221.8|29218.2|1078
1604994000000|2020-11-10 07:40:00|29232.3|29228.7|29260.3|29256.7|29268.3|29264.7|29229.8|29226.2|685
1604994300000|2020-11-10 07:45:00|29259.8|29256.2|29180.8|29177.2|29271.8|29268.2|29179.8|29176.2|986
1604994600000|2020-11-10 07:50:00|29181.8|29178.2|29200.8|29197.2|29203.8|29200.2|29160.8|29157.2|1339
1604994900000|2020-11-10 07:55:00|29200.3|29196.7|29188.8|29185.2|29220.8|29217.2|29178.8|29175.2|752
1604995200000|2020-11-10 08:00:00|29185.3|29181.7|29259.3|29255.7|29275.8|29272.2|29183.8|29180.2|1169
1604995500000|2020-11-10 08:05:00|29258.3|29254.7|29199.3|29195.7|29275.3|29271.7|29186.3|29182.7|916
1604995800000|2020-11-10 08:10:00|29199.8|29196.2|29187.8|29184.2|29207.8|29204.2|29158.3|29154.7|667
1604996100000|2020-11-10 08:15:00|29186.3|29182.7|29227.8|29224.2|29250.8|29247.2|29174.3|29170.7|864
1604996400000|2020-11-10 08:20:00|29227.3|29223.7|29267.8|29264.2|29288.8|29285.2|29227.3|29223.7|703
1604996700000|2020-11-10 08:25:00|29268.3|29264.7|29273.3|29269.7|29314.3|29310.7|29260.3|29256.7|582
1604997000000|2020-11-10 08:30:00|29272.8|29269.2|29204.8|29201.2|29277.3|29273.7|29192.3|29188.7|663
1604997300000|2020-11-10 08:35:00|29203.8|29200.2|29194.3|29190.7|29215.8|29212.2|29192.3|29188.7|391
1604997600000|2020-11-10 08:40:00|29193.8|29190.2|29206.3|29202.7|29240.8|29237.2|29192.3|29188.7|469
1604997900000|2020-11-10 08:45:00|29208.8|29205.2|29225.8|29222.2|29237.3|29233.7|29197.8|29194.2|459
1604998200000|2020-11-10 08:50:00|29225.3|29221.7|29182.3|29178.7|29230.3|29226.7|29181.3|29177.7|560
1604998500000|2020-11-10 08:55:00|29181.3|29177.7|29217.3|29213.7|29231.8|29228.2|29181.3|29177.7|309
1604998800000|2020-11-10 09:00:00|29215.3|29211.7|29247.3|29243.7|29259.8|29256.2|29205.8|29202.2|379
1604999100000|2020-11-10 09:05:00|29247.8|29244.2|29260.3|29256.7|29264.3|29260.7|29214.3|29210.7|317
1604999400000|2020-11-10 09:10:00|29259.3|29255.7|29277.8|29274.2|29298.3|29294.7|29257.3|29253.7|574
1604999700000|2020-11-10 09:15:00|29277.3|29273.7|29287.8|29284.2|29306.3|29302.7|29275.3|29271.7|602
1605000000000|2020-11-10 09:20:00|29287.3|29283.7|29372.8|29369.2|29374.8|29371.2|29279.8|29276.2|1214
1605000300000|2020-11-10 09:25:00|29371.3|29367.7|29371.8|29368.2|29381.8|29378.2|29338.3|29334.7|770
1605000600000|2020-11-10 09:30:00|29371.3|29367.7|29337.3|29333.7|29397.8|29394.2|29328.3|29324.7|645
1605000900000|2020-11-10 09:35:00|29337.8|29334.2|29373.3|29369.7|29373.3|29369.7|29322.3|29318.7|412
1605001200000|2020-11-10 09:40:00|29372.8|29369.2|29336.3|29332.7|29390.8|29387.2|29323.3|29319.7|387
1605001500000|2020-11-10 09:45:00|29336.8|29333.2|29400.8|29397.2|29417.3|29413.7|29330.3|29326.7|607
1605001800000|2020-11-10 09:50:00|29401.3|29397.7|29392.3|29388.7|29407.3|29403.7|29345.8|29342.2|574
1605002100000|2020-11-10 09:55:00|29391.8|29388.2|29380.3|29376.7|29406.8|29403.2|29369.3|29365.7|370
1605002400000|2020-11-10 10:00:00|29379.8|29376.2|29369.3|29365.7|29389.3|29385.7|29352.3|29348.7|476
1605002700000|2020-11-10 10:05:00|29369.8|29366.2|29308.3|29304.7|29376.3|29372.7|29305.3|29301.7|744
1605003000000|2020-11-10 10:10:00|29308.8|29305.2|29268.3|29264.7|29334.8|29331.2|29256.3|29252.7|738
1605003300000|2020-11-10 10:15:00|29267.8|29264.2|29234.3|29230.7|29282.3|29278.7|29234.3|29230.7|647
1605003600000|2020-11-10 10:20:00|29233.8|29230.2|29219.8|29216.2|29259.8|29256.2|29210.3|29206.7|677
1605003900000|2020-11-10 10:25:00|29219.3|29215.7|29231.8|29228.2|29241.3|29237.7|29198.3|29194.7|613
1605004200000|2020-11-10 10:30:00|29232.8|29229.2|29286.3|29282.7|29290.8|29287.2|29209.3|29205.7|614
1605004500000|2020-11-10 10:35:00|29285.8|29282.2|29291.3|29287.7|29315.3|29311.7|29273.3|29269.7|403
1605004800000|2020-11-10 10:40:00|29290.8|29287.2|29255.8|29252.2|29305.3|29301.7|29246.3|29242.7|492
1605005100000|2020-11-10 10:45:00|29255.3|29251.7|29232.3|29228.7|29285.3|29281.7|29231.3|29227.7|317
1605005400000|2020-11-10 10:50:00|29231.8|29228.2|29249.8|29246.2|29253.3|29249.7|29215.3|29211.7|353
1605005700000|2020-11-10 10:55:00|29250.3|29246.7|29242.3|29238.7|29271.3|29267.7|29237.3|29233.7|565
1605006000000|2020-11-10 11:00:00|29241.8|29238.2|29266.8|29263.2|29268.3|29264.7|29205.8|29202.2|639
1605006300000|2020-11-10 11:05:00|29266.3|29262.7|29280.8|29277.2|29283.3|29279.7|29259.8|29256.2|423
1605006600000|2020-11-10 11:10:00|29280.3|29276.7|29319.8|29316.2|29320.8|29317.2|29274.3|29270.7|351
1605006900000|2020-11-10 11:15:00|29318.3|29314.7|29306.3|29302.7|29335.3|29331.7|29294.3|29290.7|421
1605007200000|2020-11-10 11:20:00|29306.8|29303.2|29302.3|29298.7|29315.3|29311.7|29282.3|29278.7|346
1605007500000|2020-11-10 11:25:00|29301.8|29298.2|29321.3|29317.7|29333.8|29330.2|29300.8|29297.2|339
1605007800000|2020-11-10 11:30:00|29321.8|29318.2|29378.8|29375.2|29387.3|29383.7|29301.3|29297.7|508
1605008100000|2020-11-10 11:35:00|29378.3|29374.7|29360.3|29356.7|29388.3|29384.7|29359.8|29356.2|391
1605008400000|2020-11-10 11:40:00|29359.3|29355.7|29334.3|29330.7|29382.8|29379.2|29332.3|29328.7|362
1605008700000|2020-11-10 11:45:00|29332.8|29329.2|29305.3|29301.7|29344.8|29341.2|29295.3|29291.7|433
1605009000000|2020-11-10 11:50:00|29305.8|29302.2|29353.3|29349.7|29355.8|29352.2|29277.3|29273.7|590
1605009300000|2020-11-10 11:55:00|29351.8|29348.2|29392.8|29389.2|29394.3|29390.7|29314.8|29311.2|539
1605009600000|2020-11-10 12:00:00|29393.3|29389.7|29372.8|29369.2|29400.8|29397.2|29356.3|29352.7|426
1605009900000|2020-11-10 12:05:00|29372.3|29368.7|29357.3|29353.7|29393.8|29390.2|29342.3|29338.7|444
1605010200000|2020-11-10 12:10:00|29356.8|29353.2|29361.3|29357.7|29378.3|29374.7|29348.3|29344.7|375
1605010500000|2020-11-10 12:15:00|29360.8|29357.2|29352.8|29349.2|29371.8|29368.2|29346.8|29343.2|276
1605010800000|2020-11-10 12:20:00|29352.3|29348.7|29324.8|29321.2|29365.3|29361.7|29315.8|29312.2|342
1605011100000|2020-11-10 12:25:00|29325.3|29321.7|29375.8|29372.2|29384.3|29380.7|29323.3|29319.7|361
1605011400000|2020-11-10 12:30:00|29376.3|29372.7|29364.3|29360.7|29391.8|29388.2|29354.8|29351.2|359
1605011700000|2020-11-10 12:35:00|29364.8|29361.2|29364.8|29361.2|29383.3|29379.7|29344.3|29340.7|280
1605012000000|2020-11-10 12:40:00|29364.3|29360.7|29350.8|29347.2|29373.3|29369.7|29341.3|29337.7|348
1605012300000|2020-11-10 12:45:00|29350.3|29346.7|29342.3|29338.7|29364.3|29360.7|29339.8|29336.2|363
1605012600000|2020-11-10 12:50:00|29341.8|29338.2|29365.8|29362.2|29378.3|29374.7|29338.8|29335.2|278
1605012900000|2020-11-10 12:55:00|29366.3|29362.7|29334.3|29330.7|29367.8|29364.2|29322.3|29318.7|354
1605013200000|2020-11-10 13:00:00|29333.3|29329.7|29330.8|29327.2|29353.3|29349.7|29327.3|29323.7|471
1605013500000|2020-11-10 13:05:00|29329.8|29326.2|29312.8|29309.2|29329.8|29326.2|29296.3|29292.7|917
1605013800000|2020-11-10 13:10:00|29311.8|29308.2|29318.8|29315.2|29321.8|29318.2|29301.8|29298.2|314
1605014100000|2020-11-10 13:15:00|29318.3|29314.7|29346.8|29343.2|29352.3|29348.7|29316.3|29312.7|409
1605014400000|2020-11-10 13:20:00|29346.3|29342.7|29321.3|29317.7|29349.3|29345.7|29320.3|29316.7|323
1605014700000|2020-11-10 13:25:00|29320.3|29316.7|29325.3|29321.7|29338.3|29334.7|29308.8|29305.2|180
1605015000000|2020-11-10 13:30:00|29324.8|29321.2|29305.8|29302.2|29331.8|29328.2|29298.8|29295.2|472
1605015300000|2020-11-10 13:35:00|29302.3|29298.7|29299.3|29295.7|29326.3|29322.7|29279.3|29275.7|755
1605015600000|2020-11-10 13:40:00|29300.8|29297.2|29271.8|29268.2|29303.8|29300.2|29257.3|29253.7|558
1605015900000|2020-11-10 13:45:00|29272.3|29268.7|29274.3|29270.7|29288.8|29285.2|29264.8|29261.2|329
1605016200000|2020-11-10 13:50:00|29273.8|29270.2|29302.8|29299.2|29305.8|29302.2|29273.8|29270.2|550
1605016500000|2020-11-10 13:55:00|29302.3|29298.7|29288.3|29284.7|29304.3|29300.7|29286.3|29282.7|409
1605016800000|2020-11-10 14:00:00|29284.8|29281.2|29266.8|29263.2|29288.3|29284.7|29260.8|29257.2|368
1605017100000|2020-11-10 14:05:00|29267.3|29263.7|29296.3|29292.7|29321.8|29318.2|29265.8|29262.2|592
1605017400000|2020-11-10 14:10:00|29295.8|29292.2|29289.8|29286.2|29313.3|29309.7|29286.3|29282.7|2353
1605017700000|2020-11-10 14:15:00|29290.3|29286.7|29251.8|29248.2|29307.3|29303.7|29246.8|29243.2|2025
1605018000000|2020-11-10 14:20:00|29250.8|29247.2|29259.8|29256.2|29267.3|29263.7|29242.3|29238.7|436
1605018300000|2020-11-10 14:25:00|29258.8|29255.2|29294.8|29291.2|29295.8|29292.2|29238.3|29234.7|829
1605018600000|2020-11-10 14:30:00|29294.2|29291.8|29290.7|29288.3|29342.2|29339.8|29265.2|29262.8|4902
1605018900000|2020-11-10 14:35:00|29290.2|29287.8|29223.2|29220.8|29290.2|29287.8|29192.2|29189.8|5167
1605019200000|2020-11-10 14:40:00|29225.2|29222.8|29206.2|29203.8|29244.2|29241.8|29174.2|29171.8|3277
1605019500000|2020-11-10 14:45:00|29207.2|29204.8|29232.2|29229.8|29243.2|29240.8|29168.7|29166.3|2146
1605019800000|2020-11-10 14:50:00|29231.2|29228.8|29222.2|29219.8|29275.7|29273.3|29215.7|29213.3|2268
1605020100000|2020-11-10 14:55:00|29221.2|29218.8|29308.2|29305.8|29314.7|29312.3|29213.7|29211.3|2263
1605020400000|2020-11-10 15:00:00|29307.7|29305.3|29419.7|29417.3|29421.2|29418.8|29273.2|29270.8|3454
1605020700000|2020-11-10 15:05:00|29420.2|29417.8|29389.7|29387.3|29420.2|29417.8|29341.7|29339.3|2680
1605021000000|2020-11-10 15:10:00|29390.1|29387.7|29375.6|29373.2|29433.6|29431.2|29361.1|29358.7|2018
1605021300000|2020-11-10 15:15:00|29375.1|29372.7|29376.6|29374.2|29403.1|29400.7|29341.6|29339.2|1880
1605021600000|2020-11-10 15:20:00|29375.6|29373.2|29278.6|29276.2|29383.1|29380.7|29260.6|29258.2|2499
1605021900000|2020-11-10 15:25:00|29278.1|29275.7|29248.1|29245.7|29292.6|29290.2|29241.6|29239.2|1798
1605022200000|2020-11-10 15:30:00|29247.6|29245.2|29238.1|29235.7|29260.1|29257.7|29220.6|29218.2|1644
1605022500000|2020-11-10 15:35:00|29237.6|29235.2|29158.6|29156.2|29243.6|29241.2|29143.1|29140.7|2928
1605022800000|2020-11-10 15:40:00|29159.6|29157.2|29161.6|29159.2|29189.6|29187.2|29126.1|29123.7|2934
1605023100000|2020-11-10 15:45:00|29159.6|29157.2|29209.6|29207.2|29218.6|29216.2|29159.6|29157.2|2210
1605023400000|2020-11-10 15:50:00|29208.6|29206.2|29198.6|29196.2|29232.6|29230.2|29169.6|29167.2|1429
1605023700000|2020-11-10 15:55:00|29198.1|29195.7|29195.6|29193.2|29221.1|29218.7|29181.6|29179.2|984
1605024000000|2020-11-10 16:00:00|29194.6|29192.2|29304.1|29301.7|29304.6|29302.2|29191.6|29189.2|2371
1605024300000|2020-11-10 16:05:00|29303.6|29301.2|29296.1|29293.7|29327.1|29324.7|29273.6|29271.2|1728
1605024600000|2020-11-10 16:10:00|29295.6|29293.2|29343.1|29340.7|29350.1|29347.7|29291.6|29289.2|1482
1605024900000|2020-11-10 16:15:00|29342.6|29340.2|29293.6|29291.2|29363.1|29360.7|29286.6|29284.2|2130
1605025200000|2020-11-10 16:20:00|29293.1|29290.7|29278.6|29276.2|29293.1|29290.7|29248.6|29246.2|1628
1605025500000|2020-11-10 16:25:00|29279.1|29276.7|29350.6|29348.2|29361.6|29359.2|29278.1|29275.7|1462
1605025800000|2020-11-10 16:30:00|29350.1|29347.7|29309.1|29306.7|29352.6|29350.2|29306.6|29304.2|1498
1605026100000|2020-11-10 16:35:00|29308.6|29306.2|29274.6|29272.2|29310.1|29307.7|29257.6|29255.2|1140
1605026400000|2020-11-10 16:40:00|29275.6|29273.2|29335.6|29333.2|29350.6|29348.2|29273.6|29271.2|1160
1605026700000|2020-11-10 16:45:00|29339.6|29337.2|29321.6|29319.2|29357.6|29355.2|29316.1|29313.7|1103
1605027000000|2020-11-10 16:50:00|29321.1|29318.7|29308.6|29306.2|29332.6|29330.2|29289.6|29287.2|1395
1605027300000|2020-11-10 16:55:00|29308.1|29305.7|29311.6|29309.2|29339.1|29336.7|29304.6|29302.2|635
1605027600000|2020-11-10 17:00:00|29312.1|29309.7|29394.6|29392.2|29404.1|29401.7|29304.1|29301.7|1664
1605027900000|2020-11-10 17:05:00|29395.6|29393.2|29382.1|29379.7|29398.1|29395.7|29360.6|29358.2|1058
1605028200000|2020-11-10 17:10:00|29382.6|29380.2|29390.6|29388.2|29403.1|29400.7|29378.6|29376.2|916
1605028500000|2020-11-10 17:15:00|29389.6|29387.2|29398.6|29396.2|29408.1|29405.7|29373.6|29371.2|1277
1605028800000|2020-11-10 17:20:00|29398.1|29395.7|29399.6|29397.2|29424.6|29422.2|29383.6|29381.2|930
1605029100000|2020-11-10 17:25:00|29400.1|29397.7|29369.6|29367.2|29403.1|29400.7|29362.6|29360.2|945
1605029400000|2020-11-10 17:30:00|29369.1|29366.7|29352.6|29350.2|29383.6|29381.2|29343.1|29340.7|868
1605029700000|2020-11-10 17:35:00|29352.1|29349.7|29317.6|29315.2|29356.6|29354.2|29311.6|29309.2|1224
1605030000000|2020-11-10 17:40:00|29319.1|29316.7|29353.1|29350.7|29374.1|29371.7|29315.1|29312.7|1395
1605030300000|2020-11-10 17:45:00|29353.6|29351.2|29393.1|29390.7|29407.1|29404.7|29349.6|29347.2|1361
1605030600000|2020-11-10 17:50:00|29392.6|29390.2|29388.1|29385.7|29400.1|29397.7|29360.1|29357.7|660
1605030900000|2020-11-10 17:55:00|29388.6|29386.2|29384.1|29381.7|29402.6|29400.2|29371.1|29368.7|505
1605031200000|2020-11-10 18:00:00|29385.1|29382.7|29373.1|29370.7|29406.1|29403.7|29355.1|29352.7|809
1605031500000|2020-11-10 18:05:00|29373.6|29371.2|29371.6|29369.2|29378.6|29376.2|29351.1|29348.7|806
1605031800000|2020-11-10 18:10:00|29371.1|29368.7|29309.1|29306.7|29384.1|29381.7|29301.6|29299.2|1291
1605032100000|2020-11-10 18:15:00|29310.1|29307.7|29318.1|29315.7|29324.6|29322.2|29300.1|29297.7|900
1605032400000|2020-11-10 18:20:00|29317.1|29314.7|29252.1|29249.7|29321.1|29318.7|29246.6|29244.2|1730
1605032700000|2020-11-10 18:25:00|29251.1|29248.7|29258.6|29256.2|29273.1|29270.7|29243.1|29240.7|934
1605033000000|2020-11-10 18:30:00|29257.1|29254.7|29236.1|29233.7|29258.6|29256.2|29220.1|29217.7|1409
1605033300000|2020-11-10 18:35:00|29237.1|29234.7|29291.1|29288.7|29300.1|29297.7|29232.1|29229.7|1573
1605033600000|2020-11-10 18:40:00|29290.6|29288.2|29322.1|29319.7|29325.6|29323.2|29287.6|29285.2|704
1605033900000|2020-11-10 18:45:00|29322.6|29320.2|29324.1|29321.7|29335.6|29333.2|29313.1|29310.7|576
1605034200000|2020-11-10 18:50:00|29323.6|29321.2|29351.1|29348.7|29355.6|29353.2|29323.6|29321.2|658
1605034500000|2020-11-10 18:55:00|29350.6|29348.2|29363.1|29360.7|29372.6|29370.2|29341.6|29339.2|638
1605034800000|2020-11-10 19:00:00|29362.1|29359.7|29366.1|29363.7|29376.1|29373.7|29349.1|29346.7|1475
1605035100000|2020-11-10 19:05:00|29365.6|29363.2|29379.1|29376.7|29386.1|29383.7|29362.1|29359.7|1351
1605035400000|2020-11-10 19:10:00|29378.6|29376.2|29342.1|29339.7|29390.1|29387.7|29301.1|29298.7|1902
1605035700000|2020-11-10 19:15:00|29342.6|29340.2|29338.1|29335.7|29358.1|29355.7|29311.6|29309.2|1002
1605036000000|2020-11-10 19:20:00|29338.6|29336.2|29372.1|29369.7|29380.1|29377.7|29311.6|29309.2|1792
1605036300000|2020-11-10 19:25:00|29373.1|29370.7|29320.1|29317.7|29403.6|29401.2|29296.1|29293.7|2030
1605036600000|2020-11-10 19:30:00|29320.6|29318.2|29371.1|29368.7|29387.1|29384.7|29315.1|29312.7|1414
1605036900000|2020-11-10 19:35:00|29370.6|29368.2|29395.6|29393.2|29412.1|29409.7|29327.1|29324.7|1272
1605037200000|2020-11-10 19:40:00|29396.1|29393.7|29383.1|29380.7|29438.1|29435.7|29338.1|29335.7|2198
1605037500000|2020-11-10 19:45:00|29383.6|29381.2|29376.1|29373.7|29406.6|29404.2|29360.1|29357.7|1779
1605037800000|2020-11-10 19:50:00|29375.6|29373.2|29389.1|29386.7|29414.6|29412.2|29368.6|29366.2|1190
1605038100000|2020-11-10 19:55:00|29388.1|29385.7|29392.6|29390.2|29417.6|29415.2|29381.6|29379.2|1170
1605038400000|2020-11-10 20:00:00|29392.1|29389.7|29375.6|29373.2|29425.1|29422.7|29374.1|29371.7|1228
1605038700000|2020-11-10 20:05:00|29376.1|29373.7|29381.1|29378.7|29401.1|29398.7|29357.6|29355.2|758
1605039000000|2020-11-10 20:10:00|29381.6|29379.2|29366.1|29363.7|29416.1|29413.7|29361.1|29358.7|977
1605039300000|2020-11-10 20:15:00|29366.6|29364.2|29436.1|29433.7|29456.6|29454.2|29366.6|29364.2|1222
1605039600000|2020-11-10 20:20:00|29436.3|29433.9|29456.3|29453.9|29481.8|29479.4|29436.3|29433.9|1531
1605039900000|2020-11-10 20:25:00|29456.8|29454.4|29467.3|29464.9|29481.3|29478.9|29422.3|29419.9|1590
1605040200000|2020-11-10 20:30:00|29467.8|29465.4|29435.3|29432.9|29471.3|29468.9|29416.3|29413.9|1248
1605040500000|2020-11-10 20:35:00|29434.8|29432.4|29377.3|29374.9|29451.3|29448.9|29371.3|29368.9|1629
1605040800000|2020-11-10 20:40:00|29377.8|29375.4|29436.3|29433.9|29459.3|29456.9|29377.8|29375.4|1526
1605041100000|2020-11-10 20:45:00|29436.8|29434.4|29438.8|29436.4|29461.8|29459.4|29418.3|29415.9|1140
1605041400000|2020-11-10 20:50:00|29445.8|29443.4|29416.3|29413.9|29473.3|29470.9|29397.3|29394.9|1832
1605041700000|2020-11-10 20:55:00|29416.8|29414.4|29428.3|29425.9|29446.3|29443.9|29378.3|29375.9|3536
1605042000000|2020-11-10 21:00:00|29429.5|29424.7|29434.5|29429.7|29471.5|29466.7|29426|29421.2|1728
1605042300000|2020-11-10 21:05:00|29438|29433.2|29455.5|29450.7|29470.5|29465.7|29436.5|29431.7|591
1605042600000|2020-11-10 21:10:00|29456|29451.2|29444.7|29434.9|29461|29456.2|29424.5|29419.7|793
1605042900000|2020-11-10 21:15:00|29444.8|29435|29437.7|29427.9|29444.9|29435.1|29435.4|29425.6|2
1605043200000|2020-11-10 21:20:00|29438.2|29428.4|29438.2|29428.4|29440.5|29430.7|29434.9|29425.1|0
1605043500000|2020-11-10 21:25:00|29438.7|29428.9|29438.3|29428.5|29439.7|29429.9|29430|29420.2|0
1605043800000|2020-11-10 21:30:00|29425.5|29420.7|29439.5|29434.7|29441.5|29436.7|29423.5|29418.7|165
1605044100000|2020-11-10 21:35:00|29436.5|29431.7|29446.5|29441.7|29448.5|29443.7|29433.5|29428.7|94
1605044400000|2020-11-10 21:40:00|29448.5|29443.7|29449.5|29444.7|29451.5|29446.7|29442.5|29437.7|62
1605044700000|2020-11-10 21:45:00|29450.5|29445.7|29443.5|29438.7|29453.5|29448.7|29438.5|29433.7|48
1605045000000|2020-11-10 21:50:00|29442.5|29437.7|29433.5|29428.7|29444.5|29439.7|29432.5|29427.7|72
1605045300000|2020-11-10 21:55:00|29434.5|29429.7|29445.1|29435.3|29448.5|29443.7|29425.5|29420.7|92
1605045600000|2020-11-10 22:00:00|29445|29435.2|29440.9|29431.1|29445|29435.2|29440.2|29430.4|0
1605045900000|2020-11-10 22:05:00|29440.8|29431|29441.8|29432|29443|29433.2|29440.8|29431|0
1605046200000|2020-11-10 22:10:00|29440.6|29430.8|29440.9|29431.1|29441.5|29431.7|29439.4|29429.6|0
1605046500000|2020-11-10 22:15:00|29440.8|29431|29443.5|29433.7|29443.5|29433.7|29440.8|29431|0
1605046800000|2020-11-10 22:20:00|29442.9|29433.1|29445|29435.2|29445.2|29435.4|29442.9|29433.1|0
1605047100000|2020-11-10 22:25:00|29445.2|29435.4|29442.3|29432.5|29449|29439.2|29440.1|29430.3|0
1605047400000|2020-11-10 22:30:00|29442.2|29432.4|29437|29427.2|29442.2|29432.4|29437|29427.2|0
1605047700000|2020-11-10 22:35:00|29436.9|29427.1|29435|29425.2|29436.9|29427.1|29432.6|29422.8|0
1605048000000|2020-11-10 22:40:00|29432.1|29422.3|29433.8|29424|29438|29428.2|29431.1|29421.3|0
1605048300000|2020-11-10 22:45:00|29434|29424.2|29431.9|29422.1|29434.6|29424.8|29431|29421.2|0
1605048600000|2020-11-10 22:50:00|29429.4|29419.6|29430.7|29420.9|29432.1|29422.3|29428.9|29419.1|0
1605048900000|2020-11-10 22:55:00|29430.6|29420.8|29434.8|29425|29443.3|29433.5|29429.8|29420|0
1605049200000|2020-11-10 23:00:00|29452.5|29447.7|29487|29482.2|29498|29493.2|29446.5|29441.7|374
1605049500000|2020-11-10 23:05:00|29487.5|29482.7|29498|29493.2|29506.5|29501.7|29477.5|29472.7|208
1605049800000|2020-11-10 23:10:00|29498.5|29493.7|29483.5|29478.7|29501.5|29496.7|29479.5|29474.7|132
1605050100000|2020-11-10 23:15:00|29484|29479.2|29478.5|29473.7|29491.5|29486.7|29474.5|29469.7|130
1605050400000|2020-11-10 23:20:00|29483.5|29478.7|29462|29457.2|29483.5|29478.7|29440.5|29435.7|281
1605050700000|2020-11-10 23:25:00|29462.5|29457.7|29474|29469.2|29485|29480.2|29462.5|29457.7|132
1605051000000|2020-11-10 23:30:00|29470.5|29465.7|29435|29430.2|29476|29471.2|29432|29427.2|235
1605051300000|2020-11-10 23:35:00|29435.5|29430.7|29449.5|29444.7|29458.5|29453.7|29435|29430.2|89
1605051600000|2020-11-10 23:40:00|29450|29445.2|29460|29455.2|29468|29463.2|29441.5|29436.7|102
1605051900000|2020-11-10 23:45:00|29457.5|29452.7|29461.5|29456.7|29481.5|29476.7|29454|29449.2|88
1605052200000|2020-11-10 23:50:00|29461|29456.2|29437|29432.2|29462.5|29457.7|29425.5|29420.7|154
1605052500000|2020-11-10 23:55:00|29436.5|29431.7|29393.5|29388.7|29440.5|29435.7|29383|29378.2|445
1605052800000|2020-11-11 00:00:00|29391.5|29386.7|29372.5|29367.7|29419.5|29414.7|29357.5|29352.7|707
1605053100000|2020-11-11 00:05:00|29370.5|29365.7|29363|29358.2|29392.5|29387.7|29356.5|29351.7|313
1605053400000|2020-11-11 00:10:00|29363.5|29358.7|29375.5|29370.7|29385.5|29380.7|29351.5|29346.7|414
1605053700000|2020-11-11 00:15:00|29376|29371.2|29355|29350.2|29390.5|29385.7|29355|29350.2|268
1605054000000|2020-11-11 00:20:00|29355.5|29350.7|29357.5|29352.7|29375|29370.2|29349.5|29344.7|183
1605054300000|2020-11-11 00:25:00|29358|29353.2|29374.5|29369.7|29378.5|29373.7|29352.5|29347.7|182
1605054600000|2020-11-11 00:30:00|29375|29370.2|29382|29377.2|29383.5|29378.7|29360.5|29355.7|187
1605054900000|2020-11-11 00:35:00|29382.5|29377.7|29395.5|29390.7|29404.5|29399.7|29379.5|29374.7|269
1605055200000|2020-11-11 00:40:00|29396|29391.2|29389.5|29384.7|29408.5|29403.7|29383.5|29378.7|240
1605055500000|2020-11-11 00:45:00|29390.5|29385.7|29375.5|29370.7|29403.5|29398.7|29375.5|29370.7|198
1605055800000|2020-11-11 00:50:00|29376.5|29371.7|29374|29369.2|29391.5|29386.7|29370|29365.2|102
1605056100000|2020-11-11 00:55:00|29373|29368.2|29376.5|29371.7|29386|29381.2|29370.5|29365.7|107
1605056400000|2020-11-11 01:00:00|29375|29370.2|29372.5|29367.7|29377|29372.2|29358.5|29353.7|250
1605056700000|2020-11-11 01:05:00|29373|29368.2|29376.5|29371.7|29378|29373.2|29344.5|29339.7|312
1605057000000|2020-11-11 01:10:00|29377|29372.2|29377|29372.2|29384|29379.2|29367.5|29362.7|211
1605057300000|2020-11-11 01:15:00|29376.5|29371.7|29337.5|29332.7|29380|29375.2|29327.5|29322.7|372
1605057600000|2020-11-11 01:20:00|29338|29333.2|29338|29333.2|29349.5|29344.7|29332|29327.2|162
1605057900000|2020-11-11 01:25:00|29338.5|29333.7|29358.5|29353.7|29362.5|29357.7|29332.5|29327.7|191
1605058200000|2020-11-11 01:30:00|29358|29353.2|29373.5|29368.7|29373.5|29368.7|29353|29348.2|306
1605058500000|2020-11-11 01:35:00|29374|29369.2|29385|29380.2|29389.5|29384.7|29368.5|29363.7|230
1605058800000|2020-11-11 01:40:00|29385.5|29380.7|29379.5|29374.7|29388.5|29383.7|29379.5|29374.7|127
1605059100000|2020-11-11 01:45:00|29379|29374.2|29386.5|29381.7|29388|29383.2|29374.5|29369.7|160
1605059400000|2020-11-11 01:50:00|29386|29381.2|29382.5|29377.7|29395|29390.2|29375|29370.2|255
1605059700000|2020-11-11 01:55:00|29382|29377.2|29423.5|29418.7|29431.5|29426.7|29381|29376.2|1266
1605060000000|2020-11-11 02:00:00|29424.5|29419.7|29432.5|29427.7|29433|29428.2|29418.5|29413.7|257
1605060300000|2020-11-11 02:05:00|29432|29427.2|29437.5|29432.7|29448.5|29443.7|29423.5|29418.7|307
1605060600000|2020-11-11 02:10:00|29438|29433.2|29445.5|29440.7|29447.5|29442.7|29435.5|29430.7|217
1605060900000|2020-11-11 02:15:00|29445|29440.2|29472|29467.2|29478.5|29473.7|29443.5|29438.7|709
1605061200000|2020-11-11 02:20:00|29472.5|29467.7|29482.5|29477.7|29490.5|29485.7|29469|29464.2|459
1605061500000|2020-11-11 02:25:00|29483|29478.2|29485|29480.2|29490.5|29485.7|29474.5|29469.7|336
1605061800000|2020-11-11 02:30:00|29485.5|29480.7|29480.5|29475.7|29500|29495.2|29477.5|29472.7|512
1605062100000|2020-11-11 02:35:00|29481|29476.2|29496|29491.2|29496.5|29491.7|29475|29470.2|303
1605062400000|2020-11-11 02:40:00|29496.5|29491.7|29520.5|29515.7|29531|29526.2|29494.5|29489.7|779
1605062700000|2020-11-11 02:45:00|29520|29515.2|29515.5|29510.7|29522.5|29517.7|29504.5|29499.7|401
1605063000000|2020-11-11 02:50:00|29515|29510.2|29501.5|29496.7|29517.5|29512.7|29494.5|29489.7|406
1605063300000|2020-11-11 02:55:00|29501|29496.2|29499.5|29494.7|29505.5|29500.7|29491.5|29486.7|209
1605063600000|2020-11-11 03:00:00|29500.5|29495.7|29499.5|29494.7|29512.5|29507.7|29495.5|29490.7|322
1605063900000|2020-11-11 03:05:00|29501|29496.2|29512|29507.2|29512.5|29507.7|29487.5|29482.7|233
1605064200000|2020-11-11 03:10:00|29511.5|29506.7|29515.5|29510.7|29517.5|29512.7|29503.5|29498.7|172
1605064500000|2020-11-11 03:15:00|29515|29510.2|29520|29515.2|29523|29518.2|29504.5|29499.7|440
1605064800000|2020-11-11 03:20:00|29519.5|29514.7|29523.5|29518.7|29529.5|29524.7|29509.5|29504.7|171
1605065100000|2020-11-11 03:25:00|29523|29518.2|29519.5|29514.7|29536.5|29531.7|29516.5|29511.7|341
1605065400000|2020-11-11 03:30:00|29520|29515.2|29480.5|29475.7|29525.5|29520.7|29474|29469.2|578
1605065700000|2020-11-11 03:35:00|29480|29475.2|29479.5|29474.7|29486|29481.2|29468.5|29463.7|289
1605066000000|2020-11-11 03:40:00|29479|29474.2|29468.5|29463.7|29490|29485.2|29467.5|29462.7|186
1605066300000|2020-11-11 03:45:00|29468|29463.2|29461.5|29456.7|29476.5|29471.7|29461|29456.2|244
1605066600000|2020-11-11 03:50:00|29462|29457.2|29486.5|29481.7|29494.5|29489.7|29455|29450.2|287
1605066900000|2020-11-11 03:55:00|29487|29482.2|29491.5|29486.7|29501.5|29496.7|29478.5|29473.7|217
1605067200000|2020-11-11 04:00:00|29492.5|29487.7|29486.5|29481.7|29497.5|29492.7|29479.5|29474.7|120
1605067500000|2020-11-11 04:05:00|29486|29481.2|29490.5|29485.7|29501.5|29496.7|29482.5|29477.7|149
1605067800000|2020-11-11 04:10:00|29491|29486.2|29506.5|29501.7|29507.5|29502.7|29477|29472.2|192
1605068100000|2020-11-11 04:15:00|29508.5|29503.7|29508.5|29503.7|29514.5|29509.7|29500.5|29495.7|240
1605068400000|2020-11-11 04:20:00|29507.5|29502.7|29499|29494.2|29512.5|29507.7|29492|29487.2|88
1605068700000|2020-11-11 04:25:00|29498.5|29493.7|29483.5|29478.7|29512|29507.2|29483|29478.2|149
1605069000000|2020-11-11 04:30:00|29485|29480.2|29457.5|29452.7|29487.5|29482.7|29455|29450.2|456
1605069300000|2020-11-11 04:35:00|29458|29453.2|29470.5|29465.7|29472.5|29467.7|29455.5|29450.7|103
1605069600000|2020-11-11 04:40:00|29470|29465.2|29486|29481.2|29487.5|29482.7|29462.5|29457.7|167
1605069900000|2020-11-11 04:45:00|29486.5|29481.7|29484.5|29479.7|29491.5|29486.7|29478.5|29473.7|116
1605070200000|2020-11-11 04:50:00|29485.5|29480.7|29471.5|29466.7|29486.5|29481.7|29466|29461.2|157
1605070500000|2020-11-11 04:55:00|29472|29467.2|29482.5|29477.7|29485.5|29480.7|29470|29465.2|96
1605070800000|2020-11-11 05:00:00|29482|29477.2|29494.5|29489.7|29498.5|29493.7|29475.5|29470.7|143
1605071100000|2020-11-11 05:05:00|29494|29489.2|29488.5|29483.7|29496.5|29491.7|29481.5|29476.7|107
1605071400000|2020-11-11 05:10:00|29487.5|29482.7|29489.5|29484.7|29492|29487.2|29460.5|29455.7|190
1605071700000|2020-11-11 05:15:00|29490|29485.2|29498.5|29493.7|29505.5|29500.7|29483.5|29478.7|152
1605072000000|2020-11-11 05:20:00|29498|29493.2|29504.5|29499.7|29515.5|29510.7|29496.5|29491.7|225
1605072300000|2020-11-11 05:25:00|29505|29500.2|29490|29485.2|29506.5|29501.7|29489|29484.2|137
1605072600000|2020-11-11 05:30:00|29489.5|29484.7|29467.5|29462.7|29501.5|29496.7|29461|29456.2|238
1605072900000|2020-11-11 05:35:00|29468|29463.2|29448.5|29443.7|29472.5|29467.7|29439.5|29434.7|330
1605073200000|2020-11-11 05:40:00|29448|29443.2|29452|29447.2|29458.5|29453.7|29439.5|29434.7|212
1605073500000|2020-11-11 05:45:00|29451.5|29446.7|29463|29458.2|29470|29465.2|29447.5|29442.7|205
1605073800000|2020-11-11 05:50:00|29463.5|29458.7|29445.5|29440.7|29470.5|29465.7|29436.5|29431.7|204
1605074100000|2020-11-11 05:55:00|29445|29440.2|29479.5|29474.7|29479.5|29474.7|29440|29435.2|353
1605074400000|2020-11-11 06:00:00|29480|29475.2|29494.5|29489.7|29500.5|29495.7|29473.5|29468.7|337
1605074700000|2020-11-11 06:05:00|29495|29490.2|29490.5|29485.7|29501.5|29496.7|29484.5|29479.7|398
1605075000000|2020-11-11 06:10:00|29490|29485.2|29507.5|29502.7|29509.5|29504.7|29484.5|29479.7|352
1605075300000|2020-11-11 06:15:00|29508|29503.2|29502.5|29497.7|29512.5|29507.7|29499.5|29494.7|121
1605075600000|2020-11-11 06:20:00|29502|29497.2|29503.5|29498.7|29507.5|29502.7|29498.5|29493.7|77
1605075900000|2020-11-11 06:25:00|29504|29499.2|29515|29510.2|29523|29518.2|29504|29499.2|268
1605076200000|2020-11-11 06:30:00|29515.5|29510.7|29527.5|29522.7|29527.5|29522.7|29510.5|29505.7|131
1605076500000|2020-11-11 06:35:00|29527|29522.2|29547|29542.2|29555.5|29550.7|29521.5|29516.7|554
1605076800000|2020-11-11 06:40:00|29546.5|29541.7|29563|29558.2|29572.5|29567.7|29542|29537.2|319
1605077100000|2020-11-11 06:45:00|29562.5|29557.7|29548.5|29543.7|29567.5|29562.7|29543.5|29538.7|319
1605077400000|2020-11-11 06:50:00|29549|29544.2|29527.5|29522.7|29553.5|29548.7|29524.5|29519.7|418
1605077700000|2020-11-11 06:55:00|29526.5|29521.7|29521.5|29516.7|29544.5|29539.7|29519.5|29514.7|437
1605078000000|2020-11-11 07:00:00|29520.9|29517.3|29567.4|29563.8|29567.9|29564.3|29516.4|29512.8|627
1605078300000|2020-11-11 07:05:00|29566.9|29563.3|29618.9|29615.3|29636.4|29632.8|29566.4|29562.8|1297
1605078600000|2020-11-11 07:10:00|29619.4|29615.8|29610.9|29607.3|29635.4|29631.8|29606.9|29603.3|751
1605078900000|2020-11-11 07:15:00|29611.4|29607.8|29604.9|29601.3|29617.9|29614.3|29594.9|29591.3|537
1605079200000|2020-11-11 07:20:00|29605.4|29601.8|29603.9|29600.3|29631.4|29627.8|29603.4|29599.8|767
1605079500000|2020-11-11 07:25:00|29601.9|29598.3|29601.9|29598.3|29607.9|29604.3|29585.4|29581.8|393
1605079800000|2020-11-11 07:30:00|29602.4|29598.8|29599.9|29596.3|29618.9|29615.3|29588.4|29584.8|785
1605080100000|2020-11-11 07:35:00|29599.4|29595.8|29587.9|29584.3|29624.9|29621.3|29584.9|29581.3|964
1605080400000|2020-11-11 07:40:00|29588.9|29585.3|29562.9|29559.3|29591.9|29588.3|29557.4|29553.8|795
1605080700000|2020-11-11 07:45:00|29562.4|29558.8|29533.9|29530.3|29572.9|29569.3|29528.9|29525.3|1107
1605081000000|2020-11-11 07:50:00|29533.4|29529.8|29550.4|29546.8|29558.4|29554.8|29531.9|29528.3|456
1605081300000|2020-11-11 07:55:00|29548.4|29544.8|29528.9|29525.3|29556.9|29553.3|29528.4|29524.8|482
1605081600000|2020-11-11 08:00:00|29528.4|29524.8|29565.9|29562.3|29577.9|29574.3|29523.9|29520.3|1067
1605081900000|2020-11-11 08:05:00|29566.4|29562.8|29577.9|29574.3|29586.9|29583.3|29539.4|29535.8|885
1605082200000|2020-11-11 08:10:00|29578.4|29574.8|29538.9|29535.3|29578.9|29575.3|29532.9|29529.3|720
1605082500000|2020-11-11 08:15:00|29539.4|29535.8|29494.4|29490.8|29539.4|29535.8|29488.4|29484.8|1220
1605082800000|2020-11-11 08:20:00|29495.4|29491.8|29521.9|29518.3|29551.9|29548.3|29478.9|29475.3|938
1605083100000|2020-11-11 08:25:00|29522.9|29519.3|29535.4|29531.8|29563.9|29560.3|29519.9|29516.3|466
1605083400000|2020-11-11 08:30:00|29534.9|29531.3|29490.4|29486.8|29538.4|29534.8|29483.9|29480.3|955
1605083700000|2020-11-11 08:35:00|29489.9|29486.3|29519.9|29516.3|29527.9|29524.3|29478.9|29475.3|766
1605084000000|2020-11-11 08:40:00|29520.4|29516.8|29545.9|29542.3|29559.9|29556.3|29520.4|29516.8|790
1605084300000|2020-11-11 08:45:00|29546.4|29542.8|29588.9|29585.3|29598.9|29595.3|29521.9|29518.3|952
1605084600000|2020-11-11 08:50:00|29591.9|29588.3|29572.4|29568.8|29592.9|29589.3|29567.9|29564.3|634
1605084900000|2020-11-11 08:55:00|29572.9|29569.3|29616.4|29612.8|29638.9|29635.3|29566.9|29563.3|1375
1605085200000|2020-11-11 09:00:00|29613.9|29610.3|29613.4|29609.8|29635.9|29632.3|29608.9|29605.3|823
1605085500000|2020-11-11 09:05:00|29612.9|29609.3|29586.9|29583.3|29617.4|29613.8|29570.9|29567.3|678
1605085800000|2020-11-11 09:10:00|29587.4|29583.8|29577.9|29574.3|29600.9|29597.3|29573.9|29570.3|512
1605086100000|2020-11-11 09:15:00|29578.4|29574.8|29584.9|29581.3|29594.9|29591.3|29573.9|29570.3|341
1605086400000|2020-11-11 09:20:00|29584.4|29580.8|29619.4|29615.8|29630.9|29627.3|29583.9|29580.3|623
1605086700000|2020-11-11 09:25:00|29617.9|29614.3|29602.9|29599.3|29626.9|29623.3|29600.4|29596.8|548
1605087000000|2020-11-11 09:30:00|29603.4|29599.8|29586.9|29583.3|29617.4|29613.8|29574.4|29570.8|585
1605087300000|2020-11-11 09:35:00|29587.4|29583.8|29605.9|29602.3|29619.9|29616.3|29587.4|29583.8|418
1605087600000|2020-11-11 09:40:00|29606.4|29602.8|29610.9|29607.3|29615.9|29612.3|29591.4|29587.8|328
1605087900000|2020-11-11 09:45:00|29611.4|29607.8|29599.9|29596.3|29631.4|29627.8|29590.9|29587.3|684
1605088200000|2020-11-11 09:50:00|29599.4|29595.8|29605.4|29601.8|29621.4|29617.8|29597.9|29594.3|446
1605088500000|2020-11-11 09:55:00|29605.9|29602.3|29599.4|29595.8|29626.9|29623.3|29598.9|29595.3|227
1605088800000|2020-11-11 10:00:00|29598.9|29595.3|29607.9|29604.3|29617.4|29613.8|29597.9|29594.3|268
1605089100000|2020-11-11 10:05:00|29607.4|29603.8|29601.9|29598.3|29616.4|29612.8|29593.4|29589.8|215
1605089400000|2020-11-11 10:10:00|29601.4|29597.8|29603.9|29600.3|29607.9|29604.3|29583.9|29580.3|430
1605089700000|2020-11-11 10:15:00|29604.4|29600.8|29627.9|29624.3|29633.9|29630.3|29604.4|29600.8|297
1605090000000|2020-11-11 10:20:00|29628.4|29624.8|29636.9|29633.3|29636.9|29633.3|29605.9|29602.3|474
1605090300000|2020-11-11 10:25:00|29636.4|29632.8|29637.9|29634.3|29640.9|29637.3|29627.9|29624.3|302
1605090600000|2020-11-11 10:30:00|29638.9|29635.3|29626.9|29623.3|29638.9|29635.3|29621.4|29617.8|264
1605090900000|2020-11-11 10:35:00|29627.4|29623.8|29633.9|29630.3|29636.9|29633.3|29614.9|29611.3|215
1605091200000|2020-11-11 10:40:00|29633.4|29629.8|29613.4|29609.8|29634.9|29631.3|29604.9|29601.3|538
1605091500000|2020-11-11 10:45:00|29612.9|29609.3|29614.9|29611.3|29621.9|29618.3|29607.4|29603.8|238
1605091800000|2020-11-11 10:50:00|29614.4|29610.8|29619.9|29616.3|29625.9|29622.3|29609.9|29606.3|145
1605092100000|2020-11-11 10:55:00|29620.4|29616.8|29613.9|29610.3|29631.9|29628.3|29612.9|29609.3|193
1605092400000|2020-11-11 11:00:00|29613.4|29609.8|29642.9|29639.3|29651.4|29647.8|29598.9|29595.3|831
1605092700000|2020-11-11 11:05:00|29642.4|29638.8|29608.9|29605.3|29642.9|29639.3|29603.9|29600.3|439
1605093000000|2020-11-11 11:10:00|29609.4|29605.8|29604.9|29601.3|29624.9|29621.3|29603.9|29600.3|262
1605093300000|2020-11-11 11:15:00|29605.4|29601.8|29631.9|29628.3|29644.9|29641.3|29605.4|29601.8|444
1605093600000|2020-11-11 11:20:00|29632.4|29628.8|29638.9|29635.3|29650.9|29647.3|29629.9|29626.3|313
1605093900000|2020-11-11 11:25:00|29637.9|29634.3|29647.9|29644.3|29650.9|29647.3|29631.9|29628.3|153
1605094200000|2020-11-11 11:30:00|29648.4|29644.8|29633.9|29630.3|29662.9|29659.3|29632.9|29629.3|480
1605094500000|2020-11-11 11:35:00|29633.4|29629.8|29632.4|29628.8|29655.4|29651.8|29624.9|29621.3|313
1605094800000|2020-11-11 11:40:00|29631.9|29628.3|29620.9|29617.3|29632.9|29629.3|29610.4|29606.8|651
1605095100000|2020-11-11 11:45:00|29619.9|29616.3|29626.9|29623.3|29629.9|29626.3|29612.4|29608.8|264
1605095400000|2020-11-11 11:50:00|29626.4|29622.8|29627.9|29624.3|29633.4|29629.8|29615.9|29612.3|368
1605095700000|2020-11-11 11:55:00|29628.4|29624.8|29625.9|29622.3|29636.9|29633.3|29619.9|29616.3|365
1605096000000|2020-11-11 12:00:00|29623.9|29620.3|29599.9|29596.3|29624.9|29621.3|29590.9|29587.3|810
1605096300000|2020-11-11 12:05:00|29599.4|29595.8|29592.9|29589.3|29615.9|29612.3|29590.9|29587.3|305
1605096600000|2020-11-11 12:10:00|29593.4|29589.8|29596.9|29593.3|29608.9|29605.3|29586.4|29582.8|363
1605096900000|2020-11-11 12:15:00|29597.4|29593.8|29628.9|29625.3|29632.9|29629.3|29595.9|29592.3|379
1605097200000|2020-11-11 12:20:00|29629.4|29625.8|29628.9|29625.3|29638.9|29635.3|29623.9|29620.3|312
1605097500000|2020-11-11 12:25:00|29628.4|29624.8|29611.9|29608.3|29636.9|29633.3|29609.9|29606.3|340
1605097800000|2020-11-11 12:30:00|29612.4|29608.8|29603.9|29600.3|29622.9|29619.3|29593.9|29590.3|369
1605098100000|2020-11-11 12:35:00|29604.4|29600.8|29591.9|29588.3|29618.4|29614.8|29590.9|29587.3|299
1605098400000|2020-11-11 12:40:00|29592.4|29588.8|29601.9|29598.3|29610.9|29607.3|29583.4|29579.8|347
1605098700000|2020-11-11 12:45:00|29602.4|29598.8|29618.9|29615.3|29618.9|29615.3|29596.9|29593.3|238
1605099000000|2020-11-11 12:50:00|29619.9|29616.3|29619.9|29616.3|29637.9|29634.3|29617.9|29614.3|291
1605099300000|2020-11-11 12:55:00|29620.4|29616.8|29624.9|29621.3|29633.9|29630.3|29618.9|29615.3|274
1605099600000|2020-11-11 13:00:00|29621.4|29617.8|29632.9|29629.3|29639.4|29635.8|29599.9|29596.3|740
1605099900000|2020-11-11 13:05:00|29633.4|29629.8|29626.9|29623.3|29647.4|29643.8|29613.9|29610.3|469
1605100200000|2020-11-11 13:10:00|29627.4|29623.8|29617.9|29614.3|29634.9|29631.3|29607.9|29604.3|372
1605100500000|2020-11-11 13:15:00|29618.9|29615.3|29610.9|29607.3|29622.9|29619.3|29604.9|29601.3|236
1605100800000|2020-11-11 13:20:00|29611.4|29607.8|29619.9|29616.3|29621.4|29617.8|29607.4|29603.8|889
1605101100000|2020-11-11 13:25:00|29620.4|29616.8|29611.9|29608.3|29624.4|29620.8|29604.9|29601.3|202
1605101400000|2020-11-11 13:30:00|29612.4|29608.8|29613.4|29609.8|29621.4|29617.8|29609.9|29606.3|208
1605101700000|2020-11-11 13:35:00|29613.9|29610.3|29608.9|29605.3|29620.9|29617.3|29605.9|29602.3|286
1605102000000|2020-11-11 13:40:00|29609.4|29605.8|29591.4|29587.8|29611.4|29607.8|29564.9|29561.3|800
1605102300000|2020-11-11 13:45:00|29591.9|29588.3|29576.9|29573.3|29597.9|29594.3|29574.4|29570.8|330
1605102600000|2020-11-11 13:50:00|29576.4|29572.8|29555.9|29552.3|29584.4|29580.8|29541.9|29538.3|903
1605102900000|2020-11-11 13:55:00|29556.4|29552.8|29571.9|29568.3|29582.9|29579.3|29552.4|29548.8|481
1605103200000|2020-11-11 14:00:00|29572.4|29568.8|29569.4|29565.8|29577.9|29574.3|29558.9|29555.3|469
1605103500000|2020-11-11 14:05:00|29567.9|29564.3|29556.9|29553.3|29569.4|29565.8|29534.4|29530.8|1155
1605103800000|2020-11-11 14:10:00|29556.4|29552.8|29573.4|29569.8|29576.9|29573.3|29556.4|29552.8|999
1605104100000|2020-11-11 14:15:00|29573.9|29570.3|29588.9|29585.3|29588.9|29585.3|29560.9|29557.3|1636
1605104400000|2020-11-11 14:20:00|29588.4|29584.8|29588.4|29584.8|29595.4|29591.8|29583.4|29579.8|1295
1605104700000|2020-11-11 14:25:00|29588.9|29585.3|29592.4|29588.8|29594.9|29591.3|29572.4|29568.8|1452
1605105000000|2020-11-11 14:30:00|29591.8|29589.4|29494.3|29491.9|29598.3|29595.9|29492.8|29490.4|3801
1605105300000|2020-11-11 14:35:00|29494.8|29492.4|29481.8|29479.4|29514.3|29511.9|29464.8|29462.4|3213
1605105600000|2020-11-11 14:40:00|29482.3|29479.9|29473.8|29471.4|29501.3|29498.9|29456.3|29453.9|2276
1605105900000|2020-11-11 14:45:00|29473.3|29470.9|29495.8|29493.4|29522.3|29519.9|29462.8|29460.4|2204
1605106200000|2020-11-11 14:50:00|29495.3|29492.9|29478.3|29475.9|29513.8|29511.4|29467.3|29464.9|1546
1605106500000|2020-11-11 14:55:00|29478.8|29476.4|29394.3|29391.9|29487.8|29485.4|29385.8|29383.4|3566
1605106800000|2020-11-11 15:00:00|29394.8|29392.4|29388.3|29385.9|29420.8|29418.4|29364.8|29362.4|2118
1605107100000|2020-11-11 15:05:00|29387.3|29384.9|29393.8|29391.4|29413.8|29411.4|29386.3|29383.9|1819
1605107400000|2020-11-11 15:10:00|29394|29391.6|29402|29399.6|29428.5|29426.1|29368|29365.6|2123
1605107700000|2020-11-11 15:15:00|29402.5|29400.1|29383|29380.6|29412|29409.6|29378.5|29376.1|1386
1605108000000|2020-11-11 15:20:00|29383.5|29381.1|29349.5|29347.1|29397|29394.6|29349.5|29347.1|1986
1605108300000|2020-11-11 15:25:00|29348.5|29346.1|29393|29390.6|29393.5|29391.1|29347|29344.6|1680
1605108600000|2020-11-11 15:30:00|29392.5|29390.1|29418|29415.6|29432.5|29430.1|29392.5|29390.1|1885
1605108900000|2020-11-11 15:35:00|29418.5|29416.1|29432.5|29430.1|29441.5|29439.1|29400.5|29398.1|1545
1605109200000|2020-11-11 15:40:00|29432|29429.6|29413|29410.6|29448|29445.6|29404|29401.6|1586
1605109500000|2020-11-11 15:45:00|29414.5|29412.1|29403.5|29401.1|29431|29428.6|29389.5|29387.1|1716
1605109800000|2020-11-11 15:50:00|29403|29400.6|29402|29399.6|29420|29417.6|29390.5|29388.1|1014
1605110100000|2020-11-11 15:55:00|29401.5|29399.1|29426.5|29424.1|29432|29429.6|29394.5|29392.1|690
1605110400000|2020-11-11 16:00:00|29426|29423.6|29449|29446.6|29465.5|29463.1|29416.5|29414.1|927
1605110700000|2020-11-11 16:05:00|29448.5|29446.1|29469.5|29467.1|29472.5|29470.1|29442.5|29440.1|983
1605111000000|2020-11-11 16:10:00|29469|29466.6|29493.5|29491.1|29501|29498.6|29457|29454.6|1374
1605111300000|2020-11-11 16:15:00|29494|29491.6|29508|29505.6|29509|29506.6|29485.5|29483.1|1049
1605111600000|2020-11-11 16:20:00|29507.5|29505.1|29489.5|29487.1|29511.5|29509.1|29486|29483.6|941
1605111900000|2020-11-11 16:25:00|29490|29487.6|29498.5|29496.1|29503.5|29501.1|29486.5|29484.1|507
1605112200000|2020-11-11 16:30:00|29499|29496.6|29510|29507.6|29512.5|29510.1|29493.5|29491.1|674
1605112500000|2020-11-11 16:35:00|29509.5|29507.1|29485.5|29483.1|29510.5|29508.1|29483|29480.6|527
1605112800000|2020-11-11 16:40:00|29486|29483.6|29506.5|29504.1|29511.5|29509.1|29484.5|29482.1|539
1605113100000|2020-11-11 16:45:00|29506|29503.6|29492|29489.6|29514.5|29512.1|29490.5|29488.1|678
1605113400000|2020-11-11 16:50:00|29491.5|29489.1|29473.5|29471.1|29492.5|29490.1|29470.5|29468.1|731
1605113700000|2020-11-11 16:55:00|29474|29471.6|29478.5|29476.1|29481|29478.6|29464|29461.6|854
1605114000000|2020-11-11 17:00:00|29479|29476.6|29476.5|29474.1|29486.5|29484.1|29472.5|29470.1|540
1605114300000|2020-11-11 17:05:00|29477.5|29475.1|29511|29508.6|29521|29518.6|29474|29471.6|886
1605114600000|2020-11-11 17:10:00|29510.5|29508.1|29494.5|29492.1|29512.5|29510.1|29493.5|29491.1|391
1605114900000|2020-11-11 17:15:00|29494|29491.6|29475.5|29473.1|29496.5|29494.1|29468|29465.6|550
1605115200000|2020-11-11 17:20:00|29475|29472.6|29479|29476.6|29487.5|29485.1|29470.5|29468.1|406
1605115500000|2020-11-11 17:25:00|29478.5|29476.1|29486.5|29484.1|29489.5|29487.1|29469.5|29467.1|489
1605115800000|2020-11-11 17:30:00|29487|29484.6|29493|29490.6|29497.5|29495.1|29479|29476.6|390
1605116100000|2020-11-11 17:35:00|29492.5|29490.1|29497.5|29495.1|29499.5|29497.1|29487|29484.6|401
1605116400000|2020-11-11 17:40:00|29498.4|29496|29500.4|29498|29505.9|29503.5|29494.9|29492.5|294
1605116700000|2020-11-11 17:45:00|29500.9|29498.5|29515.4|29513|29525.9|29523.5|29500.4|29498|618
1605117000000|2020-11-11 17:50:00|29516.4|29514|29509.4|29507|29520.9|29518.5|29505.4|29503|409
1605117300000|2020-11-11 17:55:00|29509.9|29507.5|29507.9|29505.5|29514.4|29512|29496.9|29494.5|306
1605117600000|2020-11-11 18:00:00|29508.9|29506.5|29503.4|29501|29511.4|29509|29501.4|29499|504
1605117900000|2020-11-11 18:05:00|29502.9|29500.5|29483.9|29481.5|29503.4|29501|29477.9|29475.5|352
1605118200000|2020-11-11 18:10:00|29483.4|29481|29478.9|29476.5|29484.4|29482|29472.4|29470|467
1605118500000|2020-11-11 18:15:00|29478.4|29476|29501.4|29499|29506.4|29504|29474.4|29472|478
1605118800000|2020-11-11 18:20:00|29500.9|29498.5|29513.4|29511|29531.4|29529|29499.9|29497.5|811
1605119100000|2020-11-11 18:25:00|29512.9|29510.5|29493.9|29491.5|29513.4|29511|29484.4|29482|598
1605119400000|2020-11-11 18:30:00|29493.4|29491|29494.4|29492|29502.9|29500.5|29486.9|29484.5|620
1605119700000|2020-11-11 18:35:00|29494.9|29492.5|29519.4|29517|29519.4|29517|29494.4|29492|479
1605120000000|2020-11-11 18:40:00|29518.9|29516.5|29498.4|29496|29519.4|29517|29488.9|29486.5|431
1605120300000|2020-11-11 18:45:00|29497.9|29495.5|29481.4|29479|29499.4|29497|29476.4|29474|607
1605120600000|2020-11-11 18:50:00|29481.9|29479.5|29484.4|29482|29490.4|29488|29467.9|29465.5|459
1605120900000|2020-11-11 18:55:00|29483.9|29481.5|29442.4|29440|29487.9|29485.5|29435.9|29433.5|946
1605121200000|2020-11-11 19:00:00|29442.9|29440.5|29469.4|29467|29476.9|29474.5|29441.4|29439|1075
1605121500000|2020-11-11 19:05:00|29468.4|29466|29460.4|29458|29478.9|29476.5|29460.4|29458|935
1605121800000|2020-11-11 19:10:00|29460.9|29458.5|29454.4|29452|29473.4|29471|29453.4|29451|438
1605122100000|2020-11-11 19:15:00|29454.9|29452.5|29439.9|29437.5|29464.9|29462.5|29426.4|29424|925
1605122400000|2020-11-11 19:20:00|29438.4|29436|29428.4|29426|29453.4|29451|29416.4|29414|863
1605122700000|2020-11-11 19:25:00|29428.9|29426.5|29383.9|29381.5|29434.9|29432.5|29373.4|29371|1129
1605123000000|2020-11-11 19:30:00|29383.4|29381|29390.9|29388.5|29411.9|29409.5|29378.4|29376|1048
1605123300000|2020-11-11 19:35:00|29390.4|29388|29375.4|29373|29398.4|29396|29364.9|29362.5|580
1605123600000|2020-11-11 19:40:00|29374.9|29372.5|29363.4|29361|29375.4|29373|29335.4|29333|1193
1605123900000|2020-11-11 19:45:00|29363.9|29361.5|29298.4|29296|29365.4|29363|29281.9|29279.5|1741
1605124200000|2020-11-11 19:50:00|29299.4|29297|29324.4|29322|29326.9|29324.5|29277.4|29275|1272
1605124500000|2020-11-11 19:55:00|29323.9|29321.5|29339.4|29337|29353.9|29351.5|29314.4|29312|877
1605124800000|2020-11-11 20:00:00|29339.9|29337.5|29327.4|29325|29355.4|29353|29317.9|29315.5|1635
1605125100000|2020-11-11 20:05:00|29326.9|29324.5|29352.9|29350.5|29354.4|29352|29312.9|29310.5|838
1605125400000|2020-11-11 20:10:00|29353.4|29351|29363.9|29361.5|29367.4|29365|29339.4|29337|621
1605125700000|2020-11-11 20:15:00|29362.4|29360|29366.9|29364.5|29373.9|29371.5|29351.4|29349|651
1605126000000|2020-11-11 20:20:00|29368.8|29366.4|29322.3|29319.9|29368.8|29366.4|29305.8|29303.4|1254
1605126300000|2020-11-11 20:25:00|29322.8|29320.4|29292.3|29289.9|29340.3|29337.9|29292.3|29289.9|893
1605126600000|2020-11-11 20:30:00|29293.3|29290.9|29332.3|29329.9|29345.3|29342.9|29284.3|29281.9|1226
1605126900000|2020-11-11 20:35:00|29331.8|29329.4|29349.3|29346.9|29356.8|29354.4|29310.3|29307.9|916
1605127200000|2020-11-11 20:40:00|29350.3|29347.9|29387.8|29385.4|29394.3|29391.9|29343.3|29340.9|977
1605127500000|2020-11-11 20:45:00|29384.8|29382.4|29413.3|29410.9|29414.3|29411.9|29377.3|29374.9|1113
1605127800000|2020-11-11 20:50:00|29430.3|29427.9|29421.3|29418.9|29433.3|29430.9|29400.3|29397.9|1450
1605128100000|2020-11-11 20:55:00|29419.3|29416.9|29405.3|29402.9|29419.3|29416.9|29391.3|29388.9|3130
1605128400000|2020-11-11 21:00:00|29397|29394.6|29448.7|29443.9|29456.2|29451.4|29397|29392.4|1648
1605128700000|2020-11-11 21:05:00|29448.2|29443.4|29417.2|29412.4|29452.7|29447.9|29417.2|29412.4|986
1605129000000|2020-11-11 21:10:00|29418.2|29413.4|29431.3|29421.5|29432.8|29426.4|29413.7|29408.9|609
1605129300000|2020-11-11 21:15:00|29429.2|29419.4|29431.7|29421.9|29433.6|29423.8|29428.5|29418.7|0
1605129600000|2020-11-11 21:20:00|29432.3|29422.5|29439.9|29430.1|29439.9|29430.1|29432.3|29422.5|0
1605129900000|2020-11-11 21:25:00|29439.8|29430|29438.2|29428.4|29440.8|29431|29434.8|29425|0
1605130200000|2020-11-11 21:30:00|29436.2|29431.4|29459.2|29454.4|29466.2|29461.4|29425.2|29420.4|359
1605130500000|2020-11-11 21:35:00|29454.2|29449.4|29466.2|29461.4|29466.2|29461.4|29446.2|29441.4|63
1605130800000|2020-11-11 21:40:00|29464.2|29459.4|29460.2|29455.4|29476.2|29471.4|29456.2|29451.4|159
1605131100000|2020-11-11 21:45:00|29463.2|29458.4|29461.2|29456.4|29470.2|29465.4|29455.2|29450.4|115
1605131400000|2020-11-11 21:50:00|29462.2|29457.4|29465.2|29460.4|29471.2|29466.4|29460.2|29455.4|70
1605131700000|2020-11-11 21:55:00|29464.2|29459.4|29442.1|29432.3|29464.2|29459.4|29438.2|29432.3|93
1605132000000|2020-11-11 22:00:00|29442.4|29432.6|29447.8|29438|29450.1|29440.3|29441|29431.2|0
1605132300000|2020-11-11 22:05:00|29448|29438.2|29447.3|29437.5|29449.1|29439.3|29445.3|29435.5|0
1605132600000|2020-11-11 22:10:00|29447.1|29437.3|29450.5|29440.7|29450.8|29441|29446.3|29436.5|0
1605132900000|2020-11-11 22:15:00|29453.7|29443.9|29454.4|29444.6|29456.4|29446.6|29451.4|29441.6|0
1605133200000|2020-11-11 22:20:00|29454.5|29444.7|29455.1|29445.3|29455.4|29445.6|29454.3|29444.5|0
1605133500000|2020-11-11 22:25:00|29454.8|29445|29454.6|29444.8|29456.7|29446.9|29453.3|29443.5|0
1605133800000|2020-11-11 22:30:00|29455|29445.2|29454|29444.2|29455.8|29446|29453.7|29443.9|0
1605134100000|2020-11-11 22:35:00|29454.2|29444.4|29453.6|29443.8|29454.9|29445.1|29453|29443.2|0
1605134400000|2020-11-11 22:40:00|29455.3|29445.5|29453.9|29444.1|29455.3|29445.5|29453.5|29443.7|0
1605134700000|2020-11-11 22:45:00|29453.7|29443.9|29453.9|29444.1|29454.5|29444.7|29451|29441.2|0
1605135000000|2020-11-11 22:50:00|29453.6|29443.8|29456.9|29447.1|29459.9|29450.1|29452.7|29442.9|0
1605135300000|2020-11-11 22:55:00|29457.5|29447.7|29460.1|29450.3|29460.1|29450.3|29455.4|29445.6|0
1605135600000|2020-11-11 23:00:00|29448.2|29443.4|29436.2|29431.4|29455.2|29450.4|29409.2|29404.4|289
1605135900000|2020-11-11 23:05:00|29437.2|29432.4|29413.7|29408.9|29437.2|29432.4|29410.7|29405.9|111
1605136200000|2020-11-11 23:10:00|29412.7|29407.9|29426.7|29421.9|29430.7|29425.9|29409.7|29404.9|81
1605136500000|2020-11-11 23:15:00|29426.2|29421.4|29419.7|29414.9|29430.2|29425.4|29416.2|29411.4|57
1605136800000|2020-11-11 23:20:00|29420.2|29415.4|29434.7|29429.9|29434.7|29429.9|29419.7|29414.9|74
1605137100000|2020-11-11 23:25:00|29435.7|29430.9|29428.7|29423.9|29441.2|29436.4|29422.7|29417.9|114
1605137400000|2020-11-11 23:30:00|29429.2|29424.4|29442.7|29437.9|29445.7|29440.9|29429.2|29424.4|57
1605137700000|2020-11-11 23:35:00|29441.2|29436.4|29435.2|29430.4|29441.2|29436.4|29433.7|29428.9|67
1605138000000|2020-11-11 23:40:00|29434.7|29429.9|29401.7|29396.9|29434.7|29429.9|29395.2|29390.4|191
1605138300000|2020-11-11 23:45:00|29400.7|29395.9|29410.7|29405.9|29412.7|29407.9|29385.7|29380.9|197
1605138600000|2020-11-11 23:50:00|29410.2|29405.4|29406.2|29401.4|29416.7|29411.9|29404.2|29399.4|89
1605138900000|2020-11-11 23:55:00|29405.7|29400.9|29385.7|29380.9|29407.2|29402.4|29373.2|29368.4|203
1605139200000|2020-11-12 00:00:00|29384.7|29379.9|29373.2|29368.4|29396.2|29391.4|29364.7|29359.9|353
1605139500000|2020-11-12 00:05:00|29373.7|29368.9|29388.7|29383.9|29394.7|29389.9|29371.7|29366.9|119
1605139800000|2020-11-12 00:10:00|29390.7|29385.9|29388.7|29383.9|29397.7|29392.9|29381.7|29376.9|75
1605140100000|2020-11-12 00:15:00|29388.2|29383.4|29370.7|29365.9|29393.2|29388.4|29365.2|29360.4|169
1605140400000|2020-11-12 00:20:00|29371.2|29366.4|29365.2|29360.4|29375.2|29370.4|29355.2|29350.4|188
1605140700000|2020-11-12 00:25:00|29365.7|29360.9|29380.2|29375.4|29382.2|29377.4|29365.2|29360.4|112
1605141000000|2020-11-12 00:30:00|29380.7|29375.9|29386.7|29381.9|29389.7|29384.9|29369.2|29364.4|105
1605141300000|2020-11-12 00:35:00|29386.2|29381.4|29404.2|29399.4|29417.7|29412.9|29383.2|29378.4|315
1605141600000|2020-11-12 00:40:00|29404.7|29399.9|29407.2|29402.4|29417.2|29412.4|29402.2|29397.4|190
1605141900000|2020-11-12 00:45:00|29406.7|29401.9|29421.7|29416.9|29422.7|29417.9|29393.2|29388.4|188
1605142200000|2020-11-12 00:50:00|29421.2|29416.4|29405.2|29400.4|29421.2|29416.4|29403.2|29398.4|107
1605142500000|2020-11-12 00:55:00|29404.7|29399.9|29384.2|29379.4|29405.2|29400.4|29371.7|29366.9|308
1605142800000|2020-11-12 01:00:00|29383.2|29378.4|29382.2|29377.4|29391.2|29386.4|29366.2|29361.4|402
1605143100000|2020-11-12 01:05:00|29381.7|29376.9|29393.2|29388.4|29397.7|29392.9|29371.2|29366.4|261
1605143400000|2020-11-12 01:10:00|29392.7|29387.9|29396.2|29391.4|29402.2|29397.4|29384.2|29379.4|168
1605143700000|2020-11-12 01:15:00|29396.7|29391.9|29390.2|29385.4|29399.2|29394.4|29384.2|29379.4|140
1605144000000|2020-11-12 01:20:00|29390.7|29385.9|29405.2|29400.4|29409.2|29404.4|29383.2|29378.4|155
1605144300000|2020-11-12 01:25:00|29404.2|29399.4|29395.2|29390.4|29406.2|29401.4|29385.2|29380.4|153
1605144600000|2020-11-12 01:30:00|29395.7|29390.9|29377.7|29372.9|29401.2|29396.4|29375.2|29370.4|208
1605144900000|2020-11-12 01:35:00|29378.2|29373.4|29369.2|29364.4|29386.2|29381.4|29359.7|29354.9|369
1605145200000|2020-11-12 01:40:00|29367.2|29362.4|29366.7|29361.9|29379.2|29374.4|29348.7|29343.9|367
1605145500000|2020-11-12 01:45:00|29367.2|29362.4|29380.2|29375.4|29384.2|29379.4|29362.2|29357.4|177
1605145800000|2020-11-12 01:50:00|29381.2|29376.4|29355.2|29350.4|29382.2|29377.4|29350.2|29345.4|249
1605146100000|2020-11-12 01:55:00|29355.7|29350.9|29367.2|29362.4|29376.2|29371.4|29355.2|29350.4|243
1605146400000|2020-11-12 02:00:00|29366.7|29361.9|29362.2|29357.4|29380.7|29375.9|29362.2|29357.4|162
1605146700000|2020-11-12 02:05:00|29361.7|29356.9|29356.2|29351.4|29368.2|29363.4|29344.2|29339.4|316
1605147000000|2020-11-12 02:10:00|29356.7|29351.9|29347.2|29342.4|29365.2|29360.4|29347.2|29342.4|196
1605147300000|2020-11-12 02:15:00|29346.7|29341.9|29317.2|29312.4|29348.2|29343.4|29308.2|29303.4|512
1605147600000|2020-11-12 02:20:00|29316.7|29311.9|29333.2|29328.4|29334.7|29329.9|29303.2|29298.4|455
1605147900000|2020-11-12 02:25:00|29332.7|29327.9|29331.2|29326.4|29341.2|29336.4|29328.7|29323.9|203
1605148200000|2020-11-12 02:30:00|29332.2|29327.4|29340.2|29335.4|29342.2|29337.4|29327.7|29322.9|119
1605148500000|2020-11-12 02:35:00|29340.7|29335.9|29335.2|29330.4|29350.2|29345.4|29332.2|29327.4|112
1605148800000|2020-11-12 02:40:00|29336.2|29331.4|29337.7|29332.9|29345.2|29340.4|29329.7|29324.9|155
1605149100000|2020-11-12 02:45:00|29336.7|29331.9|29332.2|29327.4|29337.2|29332.4|29317.7|29312.9|190
1605149400000|2020-11-12 02:50:00|29331.7|29326.9|29324.2|29319.4|29335.2|29330.4|29322.2|29317.4|79
1605149700000|2020-11-12 02:55:00|29323.7|29318.9|29329.7|29324.9|29332.7|29327.9|29305.2|29300.4|262
1605150000000|2020-11-12 03:00:00|29328.7|29323.9|29344.7|29339.9|29348.2|29343.4|29324.2|29319.4|266
1605150300000|2020-11-12 03:05:00|29345.2|29340.4|29326.2|29321.4|29352.2|29347.4|29325.2|29320.4|106
1605150600000|2020-11-12 03:10:00|29327.2|29322.4|29318.2|29313.4|29331.2|29326.4|29311.2|29306.4|181
1605150900000|2020-11-12 03:15:00|29317.2|29312.4|29313.2|29308.4|29331.2|29326.4|29312.2|29307.4|149
1605151200000|2020-11-12 03:20:00|29315.2|29310.4|29297.2|29292.4|29318.7|29313.9|29295.2|29290.4|254
1605151500000|2020-11-12 03:25:00|29296.7|29291.9|29302.2|29297.4|29306.7|29301.9|29292.2|29287.4|243
1605151800000|2020-11-12 03:30:00|29301.7|29296.9|29226.2|29221.4|29301.7|29296.9|29226.2|29221.4|1139
1605152100000|2020-11-12 03:35:00|29226.7|29221.9|29224.7|29219.9|29251.2|29246.4|29207.2|29202.4|771
1605152400000|2020-11-12 03:40:00|29225.2|29220.4|29237.2|29232.4|29240.2|29235.4|29221.7|29216.9|364
1605152700000|2020-11-12 03:45:00|29236.7|29231.9|29230.2|29225.4|29243.2|29238.4|29225.2|29220.4|268
1605153000000|2020-11-12 03:50:00|29229.7|29224.9|29224.2|29219.4|29241.2|29236.4|29215.7|29210.9|240
1605153300000|2020-11-12 03:55:00|29224.7|29219.9|29215.2|29210.4|29228.7|29223.9|29208.7|29203.9|258
1605153600000|2020-11-12 04:00:00|29217.2|29212.4|29229.2|29224.4|29236.2|29231.4|29216.7|29211.9|168
1605153900000|2020-11-12 04:05:00|29229.7|29224.9|29230.2|29225.4|29238.7|29233.9|29227.7|29222.9|115
1605154200000|2020-11-12 04:10:00|29230.7|29225.9|29217.2|29212.4|29237.7|29232.9|29216.7|29211.9|115
1605154500000|2020-11-12 04:15:00|29218.2|29213.4|29221.2|29216.4|29224.2|29219.4|29211.2|29206.4|140
1605154800000|2020-11-12 04:20:00|29221.7|29216.9|29230.2|29225.4|29232.7|29227.9|29214.2|29209.4|155
1605155100000|2020-11-12 04:25:00|29229.7|29224.9|29227.2|29222.4|29233.2|29228.4|29222.2|29217.4|90
1605155400000|2020-11-12 04:30:00|29227.7|29222.9|29225.2|29220.4|29235.2|29230.4|29223.2|29218.4|107
1605155700000|2020-11-12 04:35:00|29225.7|29220.9|29222.2|29217.4|29231.2|29226.4|29219.7|29214.9|128
1605156000000|2020-11-12 04:40:00|29222.7|29217.9|29228.2|29223.4|29230.2|29225.4|29217.2|29212.4|108
1605156300000|2020-11-12 04:45:00|29228.7|29223.9|29228.2|29223.4|29239.7|29234.9|29227.7|29222.9|380
1605156600000|2020-11-12 04:50:00|29227.7|29222.9|29160.2|29155.4|29227.7|29222.9|29145.7|29140.9|1204
1605156900000|2020-11-12 04:55:00|29160.7|29155.9|29159.2|29154.4|29165.2|29160.4|29146.2|29141.4|286
1605157200000|2020-11-12 05:00:00|29160.2|29155.4|29159.7|29154.9|29164.7|29159.9|29157.2|29152.4|242
1605157500000|2020-11-12 05:05:00|29160.2|29155.4|29183.2|29178.4|29193.2|29188.4|29159.2|29154.4|433
1605157800000|2020-11-12 05:10:00|29183.7|29178.9|29203.2|29198.4|29203.7|29198.9|29181.2|29176.4|242
1605158100000|2020-11-12 05:15:00|29202.7|29197.9|29198.7|29193.9|29202.7|29197.9|29192.2|29187.4|193
1605158400000|2020-11-12 05:20:00|29198.2|29193.4|29212.2|29207.4|29215.2|29210.4|29186.2|29181.4|526
1605158700000|2020-11-12 05:25:00|29211.7|29206.9|29230.7|29225.9|29232.2|29227.4|29192.7|29187.9|357
1605159000000|2020-11-12 05:30:00|29231.2|29226.4|29245.7|29240.9|29255.2|29250.4|29223.2|29218.4|468
1605159300000|2020-11-12 05:35:00|29246.2|29241.4|29237.2|29232.4|29247.2|29242.4|29230.2|29225.4|223
1605159600000|2020-11-12 05:40:00|29237.7|29232.9|29226.7|29221.9|29250.2|29245.4|29224.2|29219.4|230
1605159900000|2020-11-12 05:45:00|29227.2|29222.4|29219.2|29214.4|29228.2|29223.4|29211.7|29206.9|224
1605160200000|2020-11-12 05:50:00|29218.2|29213.4|29226.7|29221.9|29230.7|29225.9|29207.2|29202.4|207
1605160500000|2020-11-12 05:55:00|29226.2|29221.4|29230.2|29225.4|29235.2|29230.4|29198.7|29193.9|680
1605160800000|2020-11-12 06:00:00|29229.2|29224.4|29235.2|29230.4|29243.2|29238.4|29221.7|29216.9|212
1605161100000|2020-11-12 06:05:00|29233.7|29228.9|29229.7|29224.9|29241.7|29236.9|29227.7|29222.9|247
1605161400000|2020-11-12 06:10:00|29229.2|29224.4|29186.2|29181.4|29230.7|29225.9|29186.2|29181.4|358
1605161700000|2020-11-12 06:15:00|29183.7|29178.9|29177.2|29172.4|29197.7|29192.9|29169.2|29164.4|471
1605162000000|2020-11-12 06:20:00|29177.7|29172.9|29158.7|29153.9|29190.7|29185.9|29157.2|29152.4|426
1605162300000|2020-11-12 06:25:00|29160.7|29155.9|29154.2|29149.4|29171.7|29166.9|29153.7|29148.9|196
1605162600000|2020-11-12 06:30:00|29153.7|29148.9|29192.7|29187.9|29201.2|29196.4|29152.7|29147.9|284
1605162900000|2020-11-12 06:35:00|29192.2|29187.4|29193.7|29188.9|29201.7|29196.9|29181.2|29176.4|269
1605163200000|2020-11-12 06:40:00|29194.7|29189.9|29195.2|29190.4|29202.2|29197.4|29191.7|29186.9|134
1605163500000|2020-11-12 06:45:00|29195.7|29190.9|29204.7|29199.9|29211.2|29206.4|29192.2|29187.4|135
1605163800000|2020-11-12 06:50:00|29204.2|29199.4|29204.7|29199.9|29208.2|29203.4|29197.2|29192.4|153
1605164100000|2020-11-12 06:55:00|29204.2|29199.4|29191.7|29186.9|29205.7|29200.9|29189.7|29184.9|71
1605164400000|2020-11-12 07:00:00|29191.1|29187.5|29213.6|29210|29219.1|29215.5|29178.1|29174.5|439
1605164700000|2020-11-12 07:05:00|29213.1|29209.5|29234.1|29230.5|29236.6|29233|29204.1|29200.5|332
1605165000000|2020-11-12 07:10:00|29233.6|29230|29223.1|29219.5|29246.6|29243|29219.6|29216|400
1605165300000|2020-11-12 07:15:00|29224.1|29220.5|29215.1|29211.5|29238.1|29234.5|29214.6|29211|290
1605165600000|2020-11-12 07:20:00|29214.1|29210.5|29229.1|29225.5|29239.1|29235.5|29213.1|29209.5|113
1605165900000|2020-11-12 07:25:00|29229.6|29226|29224.1|29220.5|29242.1|29238.5|29223.1|29219.5|118
1605166200000|2020-11-12 07:30:00|29224.6|29221|29212.6|29209|29233.1|29229.5|29205.6|29202|300
1605166500000|2020-11-12 07:35:00|29210.6|29207|29229.6|29226|29233.6|29230|29210.1|29206.5|176
1605166800000|2020-11-12 07:40:00|29229.1|29225.5|29202.1|29198.5|29230.6|29227|29200.1|29196.5|296
1605167100000|2020-11-12 07:45:00|29201.6|29198|29181.6|29178|29204.6|29201|29157.1|29153.5|773
1605167400000|2020-11-12 07:50:00|29182.1|29178.5|29188.1|29184.5|29198.6|29195|29176.1|29172.5|309
1605167700000|2020-11-12 07:55:00|29188.6|29185|29184.1|29180.5|29190.6|29187|29162.6|29159|317
1605168000000|2020-11-12 08:00:00|29183.6|29180|29218.1|29214.5|29226.1|29222.5|29179.6|29176|1069
1605168300000|2020-11-12 08:05:00|29218.6|29215|29186.6|29183|29223.6|29220|29183.6|29180|874
1605168600000|2020-11-12 08:10:00|29186.1|29182.5|29221.1|29217.5|29227.6|29224|29182.6|29179|752
1605168900000|2020-11-12 08:15:00|29219.6|29216|29231.6|29228|29240.1|29236.5|29199.6|29196|649
1605169200000|2020-11-12 08:20:00|29231.1|29227.5|29219.6|29216|29237.6|29234|29209.6|29206|534
1605169500000|2020-11-12 08:25:00|29220.1|29216.5|29247.6|29244|29256.6|29253|29213.6|29210|592
1605169800000|2020-11-12 08:30:00|29247.1|29243.5|29275.6|29272|29276.6|29273|29240.6|29237|690
1605170100000|2020-11-12 08:35:00|29276.1|29272.5|29261.6|29258|29287.6|29284|29258.6|29255|508
1605170400000|2020-11-12 08:40:00|29262.1|29258.5|29237.6|29234|29268.1|29264.5|29230.6|29227|382
1605170700000|2020-11-12 08:45:00|29237.1|29233.5|29241.1|29237.5|29245.6|29242|29222.1|29218.5|485
1605171000000|2020-11-12 08:50:00|29242.6|29239|29219.6|29216|29245.6|29242|29209.6|29206|461
1605171300000|2020-11-12 08:55:00|29220.1|29216.5|29196.1|29192.5|29223.6|29220|29188.6|29185|659
1605171600000|2020-11-12 09:00:00|29197.1|29193.5|29221.6|29218|29225.1|29221.5|29194.6|29191|511
1605171900000|2020-11-12 09:05:00|29222.1|29218.5|29210.1|29206.5|29230.1|29226.5|29198.6|29195|496
1605172200000|2020-11-12 09:10:00|29210.6|29207|29184.6|29181|29219.1|29215.5|29176.1|29172.5|436
1605172500000|2020-11-12 09:15:00|29184.1|29180.5|29203.1|29199.5|29213.6|29210|29183.6|29180|467
1605172800000|2020-11-12 09:20:00|29201.6|29198|29215.1|29211.5|29215.1|29211.5|29196.6|29193|284
1605173100000|2020-11-12 09:25:00|29214.6|29211|29209.6|29206|29230.6|29227|29205.6|29202|416
1605173400000|2020-11-12 09:30:00|29209.1|29205.5|29226.6|29223|29242.6|29239|29209.1|29205.5|527
1605173700000|2020-11-12 09:35:00|29225.6|29222|29224.6|29221|29245.6|29242|29222.6|29219|324
1605174000000|2020-11-12 09:40:00|29225.1|29221.5|29234.1|29230.5|29235.6|29232|29211.6|29208|354
1605174300000|2020-11-12 09:45:00|29233.1|29229.5|29254.6|29251|29257.6|29254|29223.6|29220|554
1605174600000|2020-11-12 09:50:00|29254.1|29250.5|29242.6|29239|29255.6|29252|29229.6|29226|368
1605174900000|2020-11-12 09:55:00|29242.1|29238.5|29245.1|29241.5|29260.6|29257|29233.1|29229.5|408
1605175200000|2020-11-12 10:00:00|29245.6|29242|29240.6|29237|29250.6|29247|29230.6|29227|398
1605175500000|2020-11-12 10:05:00|29240.1|29236.5|29242.6|29239|29251.6|29248|29233.6|29230|209
1605175800000|2020-11-12 10:10:00|29243.1|29239.5|29244.6|29241|29254.6|29251|29234.6|29231|224
1605176100000|2020-11-12 10:15:00|29245.6|29242|29266.6|29263|29269.6|29266|29239.1|29235.5|463
1605176400000|2020-11-12 10:20:00|29267.1|29263.5|29248.6|29245|29268.6|29265|29239.6|29236|378
1605176700000|2020-11-12 10:25:00|29248.1|29244.5|29254.6|29251|29259.1|29255.5|29237.1|29233.5|296
1605177000000|2020-11-12 10:30:00|29253.1|29249.5|29262.6|29259|29263.6|29260|29242.6|29239|175
1605177300000|2020-11-12 10:35:00|29262.1|29258.5|29280.6|29277|29285.6|29282|29258.1|29254.5|295
1605177600000|2020-11-12 10:40:00|29280.1|29276.5|29295.6|29292|29313.6|29310|29269.6|29266|748
1605177900000|2020-11-12 10:45:00|29296.6|29293|29281.6|29278|29306.6|29303|29280.6|29277|355
1605178200000|2020-11-12 10:50:00|29282.1|29278.5|29274.6|29271|29283.6|29280|29270.6|29267|233
1605178500000|2020-11-12 10:55:00|29274.1|29270.5|29274.6|29271|29286.1|29282.5|29271.6|29268|183
1605178800000|2020-11-12 11:00:00|29275.1|29271.5|29276.6|29273|29280.6|29277|29269.1|29265.5|165
1605179100000|2020-11-12 11:05:00|29276.1|29272.5|29280.6|29277|29293.6|29290|29275.1|29271.5|201
1605179400000|2020-11-12 11:10:00|29280.1|29276.5|29295.1|29291.5|29313.6|29310|29277.6|29274|355
1605179700000|2020-11-12 11:15:00|29294.1|29290.5|29288.1|29284.5|29307.1|29303.5|29286.6|29283|283
1605180000000|2020-11-12 11:20:00|29287.6|29284|29268.6|29265|29288.6|29285|29266.6|29263|238
1605180300000|2020-11-12 11:25:00|29268.1|29264.5|29257.1|29253.5|29278.6|29275|29252.6|29249|254
1605180600000|2020-11-12 11:30:00|29257.6|29254|29243.6|29240|29262.1|29258.5|29241.6|29238|337
1605180900000|2020-11-12 11:35:00|29244.1|29240.5|29238.6|29235|29255.6|29252|29238.1|29234.5|225
1605181200000|2020-11-12 11:40:00|29240.1|29236.5|29247.6|29244|29248.6|29245|29235.6|29232|179
1605181500000|2020-11-12 11:45:00|29246.6|29243|29274.6|29271|29278.6|29275|29241.6|29238|413
1605181800000|2020-11-12 11:50:00|29275.1|29271.5|29278.6|29275|29288.6|29285|29274.1|29270.5|249
1605182100000|2020-11-12 11:55:00|29278.1|29274.5|29241.1|29237.5|29278.6|29275|29238.6|29235|285
1605182400000|2020-11-12 12:00:00|29240.1|29236.5|29218.1|29214.5|29250.1|29246.5|29218.1|29214.5|504
1605182700000|2020-11-12 12:05:00|29218.6|29215|29176.6|29173|29222.1|29218.5|29131.6|29128|1546
1605183000000|2020-11-12 12:10:00|29175.6|29172|29175.6|29172|29183.6|29180|29165.6|29162|538
1605183300000|2020-11-12 12:15:00|29176.1|29172.5|29203.1|29199.5|29206.6|29203|29169.1|29165.5|518
1605183600000|2020-11-12 12:20:00|29203.6|29200|29200.6|29197|29208.6|29205|29184.6|29181|513
1605183900000|2020-11-12 12:25:00|29202.6|29199|29222.6|29219|29230.6|29227|29202.6|29199|469
1605184200000|2020-11-12 12:30:00|29222.1|29218.5|29217.1|29213.5|29226.1|29222.5|29213.6|29210|373
1605184500000|2020-11-12 12:35:00|29218.1|29214.5|29213.6|29210|29232.6|29229|29204.6|29201|458
1605184800000|2020-11-12 12:40:00|29214.6|29211|29226.6|29223|29226.6|29223|29194.1|29190.5|391
1605185100000|2020-11-12 12:45:00|29227.1|29223.5|29191.6|29188|29232.1|29228.5|29188.6|29185|341
1605185400000|2020-11-12 12:50:00|29190.6|29187|29150.1|29146.5|29191.6|29188|29141.6|29138|1066
1605185700000|2020-11-12 12:55:00|29148.6|29145|29125.1|29121.5|29161.6|29158|29110.6|29107|969
1605186000000|2020-11-12 13:00:00|29126.6|29123|29138.6|29135|29141.6|29138|29110.6|29107|1121
1605186300000|2020-11-12 13:05:00|29138.1|29134.5|29144.6|29141|29149.6|29146|29127.6|29124|513
1605186600000|2020-11-12 13:10:00|29144.1|29140.5|29123.6|29120|29160.6|29157|29116.6|29113|575
1605186900000|2020-11-12 13:15:00|29125.6|29122|29116.6|29113|29141.6|29138|29115.6|29112|687
1605187200000|2020-11-12 13:20:00|29116.1|29112.5|29139.6|29136|29141.6|29138|29093.1|29089.5|790
1605187500000|2020-11-12 13:25:00|29140.1|29136.5|29161.1|29157.5|29162.6|29159|29125.1|29121.5|611
1605187800000|2020-11-12 13:30:00|29160.6|29157|29202.1|29198.5|29204.6|29201|29138.6|29135|776
1605188100000|2020-11-12 13:35:00|29202.6|29199|29181.1|29177.5|29205.1|29201.5|29171.6|29168|623
1605188400000|2020-11-12 13:40:00|29180.6|29177|29193.6|29190|29198.6|29195|29178.1|29174.5|1269
1605188700000|2020-11-12 13:45:00|29193.1|29189.5|29188.6|29185|29203.6|29200|29185.1|29181.5|445
1605189000000|2020-11-12 13:50:00|29188.1|29184.5|29175.6|29172|29201.6|29198|29166.1|29162.5|344
1605189300000|2020-11-12 13:55:00|29175.1|29171.5|29217.1|29213.5|29223.1|29219.5|29169.6|29166|2351
1605189600000|2020-11-12 14:00:00|29218.6|29215|29192.6|29189|29228.6|29225|29184.6|29181|1349
1605189900000|2020-11-12 14:05:00|29191.6|29188|29167.6|29164|29194.6|29191|29162.1|29158.5|466
1605190200000|2020-11-12 14:10:00|29163.6|29160|29197.1|29193.5|29202.1|29198.5|29163.6|29160|359
1605190500000|2020-11-12 14:15:00|29196.6|29193|29186.1|29182.5|29205.6|29202|29170.6|29167|507
1605190800000|2020-11-12 14:20:00|29185.6|29182|29187.6|29184|29200.6|29197|29182.6|29179|1169
1605191100000|2020-11-12 14:25:00|29188.1|29184.5|29206.1|29202.5|29208.1|29204.5|29178.6|29175|458
1605191400000|2020-11-12 14:30:00|29205.5|29203.1|29216|29213.6|29246|29243.6|29192|29189.6|3719
1605191700000|2020-11-12 14:35:00|29216.5|29214.1|29249|29246.6|29270|29267.6|29211|29208.6|2507
1605192000000|2020-11-12 14:40:00|29249.5|29247.1|29187|29184.6|29260|29257.6|29178|29175.6|3090
1605192300000|2020-11-12 14:45:00|29190|29187.6|29172|29169.6|29213.5|29211.1|29170.5|29168.1|2286
1605192600000|2020-11-12 14:50:00|29172.5|29170.1|29218|29215.6|29222.5|29220.1|29154|29151.6|2192
1605192900000|2020-11-12 14:55:00|29217.5|29215.1|29222|29219.6|29235.5|29233.1|29191|29188.6|1273
1605193200000|2020-11-12 15:00:00|29218|29215.6|29205|29202.6|29221|29218.6|29185.5|29183.1|1318
1605193500000|2020-11-12 15:05:00|29205.5|29203.1|29243|29240.6|29246.5|29244.1|29202|29199.6|1445
1605193800000|2020-11-12 15:10:00|29243.5|29241.1|29293|29290.6|29297|29294.6|29240|29237.6|1884
1605194100000|2020-11-12 15:15:00|29293.5|29291.1|29301.5|29299.1|29309.5|29307.1|29284.5|29282.1|1557
1605194400000|2020-11-12 15:20:00|29302|29299.6|29232|29229.6|29308|29305.6|29224.5|29222.1|2150
1605194700000|2020-11-12 15:25:00|29232.5|29230.1|29227.5|29225.1|29256|29253.6|29211.5|29209.1|1377
1605195000000|2020-11-12 15:30:00|29227|29224.6|29239.7|29237.3|29258.5|29256.1|29221.5|29219.1|870
1605195300000|2020-11-12 15:35:00|29239.2|29236.8|29277.2|29274.8|29281.7|29279.3|29235.2|29232.8|1252
1605195600000|2020-11-12 15:40:00|29276.7|29274.3|29285.7|29283.3|29298.2|29295.8|29272.7|29270.3|1186
1605195900000|2020-11-12 15:45:00|29285.2|29282.8|29280.7|29278.3|29294.7|29292.3|29266.7|29264.3|1089
1605196200000|2020-11-12 15:50:00|29281.2|29278.8|29301.7|29299.3|29301.7|29299.3|29263.7|29261.3|639
1605196500000|2020-11-12 15:55:00|29301.2|29298.8|29282.7|29280.3|29311.2|29308.8|29280.7|29278.3|971
1605196800000|2020-11-12 16:00:00|29281.7|29279.3|29285.7|29283.3|29289.7|29287.3|29248.7|29246.3|1235
1605197100000|2020-11-12 16:05:00|29285.2|29282.8|29306.2|29303.8|29308.2|29305.8|29278.2|29275.8|1282
1605197400000|2020-11-12 16:10:00|29307.2|29304.8|29278.7|29276.3|29309.2|29306.8|29268.7|29266.3|1193
1605197700000|2020-11-12 16:15:00|29279.2|29276.8|29271.7|29269.3|29281.7|29279.3|29255.7|29253.3|786
1605198000000|2020-11-12 16:20:00|29271.2|29268.8|29266.2|29263.8|29279.7|29277.3|29256.7|29254.3|678
1605198300000|2020-11-12 16:25:00|29266.7|29264.3|29272.7|29270.3|29274.7|29272.3|29256.7|29254.3|664
1605198600000|2020-11-12 16:30:00|29272.2|29269.8|29260.7|29258.3|29281.7|29279.3|29253.7|29251.3|774
1605198900000|2020-11-12 16:35:00|29261.2|29258.8|29246.7|29244.3|29278.7|29276.3|29246.7|29244.3|653
1605199200000|2020-11-12 16:40:00|29246.2|29243.8|29231.7|29229.3|29246.2|29243.8|29223.7|29221.3|1049
1605199500000|2020-11-12 16:45:00|29231.2|29228.8|29247.7|29245.3|29266.7|29264.3|29228.7|29226.3|726
1605199800000|2020-11-12 16:50:00|29247.2|29244.8|29264.7|29262.3|29285.7|29283.3|29240.7|29238.3|790
1605200100000|2020-11-12 16:55:00|29265.2|29262.8|29255.2|29252.8|29271.7|29269.3|29249.2|29246.8|405
1605200400000|2020-11-12 17:00:00|29255.7|29253.3|29250.7|29248.3|29261.7|29259.3|29229.2|29226.8|728
1605200700000|2020-11-12 17:05:00|29251.2|29248.8|29270.2|29267.8|29274.7|29272.3|29247.7|29245.3|565
1605201000000|2020-11-12 17:10:00|29270.7|29268.3|29284.7|29282.3|29292.7|29290.3|29255.7|29253.3|708
1605201300000|2020-11-12 17:15:00|29285.2|29282.8|29273.7|29271.3|29285.2|29282.8|29266.7|29264.3|440
1605201600000|2020-11-12 17:20:00|29274.2|29271.8|29265.2|29262.8|29292.7|29290.3|29264.2|29261.8|487
1605201900000|2020-11-12 17:25:00|29264.7|29262.3|29192.7|29190.3|29265.2|29262.8|29190.2|29187.8|1817
1605202200000|2020-11-12 17:30:00|29191.7|29189.3|29191.7|29189.3|29214.7|29212.3|29187.7|29185.3|859
1605202500000|2020-11-12 17:35:00|29191.2|29188.8|29150.7|29148.3|29200.2|29197.8|29146.7|29144.3|1827
1605202800000|2020-11-12 17:40:00|29149.2|29146.8|29134.2|29131.8|29151.7|29149.3|29118.7|29116.3|1945
1605203100000|2020-11-12 17:45:00|29133.7|29131.3|29073.7|29071.3|29139.7|29137.3|29066.7|29064.3|2840
1605203400000|2020-11-12 17:50:00|29073.2|29070.8|29094.7|29092.3|29104.2|29101.8|29042.7|29040.3|2349
1605203700000|2020-11-12 17:55:00|29095.7|29093.3|29093.7|29091.3|29107.2|29104.8|29087.7|29085.3|680
1605204000000|2020-11-12 18:00:00|29094.2|29091.8|29085.2|29082.8|29105.2|29102.8|29064.7|29062.3|1147
1605204300000|2020-11-12 18:05:00|29084.7|29082.3|29067.7|29065.3|29091.2|29088.8|29046.7|29044.3|894
1605204600000|2020-11-12 18:10:00|29068.2|29065.8|29058.2|29055.8|29074.7|29072.3|28997.2|28994.8|1711
1605204900000|2020-11-12 18:15:00|29053.7|29051.3|29021.2|29018.8|29057.2|29054.8|28985.7|28983.3|1942
1605205200000|2020-11-12 18:20:00|29020.7|29018.3|28995.7|28993.3|29063.2|29060.8|28993.2|28990.8|2268
1605205500000|2020-11-12 18:25:00|28995.2|28992.8|29013.2|29010.8|29045.2|29042.8|28987.2|28984.8|1876
1605205800000|2020-11-12 18:30:00|29012.7|29010.3|29046.2|29043.8|29060.2|29057.8|28990.2|28987.8|1668
1605206100000|2020-11-12 18:35:00|29045.7|29043.3|29071.7|29069.3|29093.2|29090.8|29032.2|29029.8|1179
1605206400000|2020-11-12 18:40:00|29072.2|29069.8|29061.2|29058.8|29085.2|29082.8|29052.7|29050.3|694
1605206700000|2020-11-12 18:45:00|29061.7|29059.3|29048.7|29046.3|29067.7|29065.3|29036.2|29033.8|828
1605207000000|2020-11-12 18:50:00|29048.2|29045.8|29090.2|29087.8|29100.7|29098.3|29041.7|29039.3|1070
1605207300000|2020-11-12 18:55:00|29089.7|29087.3|29104.7|29102.3|29106.7|29104.3|29080.2|29077.8|616
1605207600000|2020-11-12 19:00:00|29105.2|29102.8|29122.2|29119.8|29138.2|29135.8|29091.2|29088.8|1571
1605207900000|2020-11-12 19:05:00|29122.7|29120.3|29067.2|29064.8|29129.2|29126.8|29065.2|29062.8|1229
1605208200000|2020-11-12 19:10:00|29067.7|29065.3|29034.2|29031.8|29083.2|29080.8|29030.2|29027.8|827
1605208500000|2020-11-12 19:15:00|29033.7|29031.3|29018.7|29016.3|29041.2|29038.8|29012.2|29009.8|1029
1605208800000|2020-11-12 19:20:00|29019.7|29017.3|29027.2|29024.8|29059.2|29056.8|29009.7|29007.3|1340
1605209100000|2020-11-12 19:25:00|29026.7|29024.3|29038.2|29035.8|29048.2|29045.8|29020.2|29017.8|655
1605209400000|2020-11-12 19:30:00|29037.7|29035.3|29049.2|29046.8|29091.7|29089.3|29011.7|29009.3|1221
1605209700000|2020-11-12 19:35:00|29049.7|29047.3|29031.7|29029.3|29057.2|29054.8|29022.2|29019.8|667
1605210000000|2020-11-12 19:40:00|29031.2|29028.8|28969.2|28966.8|29034.2|29031.8|28966.2|28963.8|1320
1605210300000|2020-11-12 19:45:00|28968.7|28966.3|28984.2|28981.8|28994.7|28992.3|28957.2|28954.8|1079
1605210600000|2020-11-12 19:50:00|28985.2|28982.8|28982.7|28980.3|29012.7|29010.3|28963.7|28961.3|1429
1605210900000|2020-11-12 19:55:00|28981.2|28978.8|28985.2|28982.8|29008.2|29005.8|28972.2|28969.8|1418
1605211200000|2020-11-12 20:00:00|28985.7|28983.3|28947.2|28944.8|28998.2|28995.8|28941.7|28939.3|1511
1605211500000|2020-11-12 20:05:00|28946.2|28943.8|28942.2|28939.8|28959.2|28956.8|28916.2|28913.8|1503
1605211800000|2020-11-12 20:10:00|28942.7|28940.3|28956.7|28954.3|28968.2|28965.8|28936.2|28933.8|1141
1605212100000|2020-11-12 20:15:00|28956.2|28953.8|29012.7|29010.3|29029.7|29027.3|28947.7|28945.3|2054
1605212400000|2020-11-12 20:20:00|29013.7|29011.3|29012.2|29009.8|29028.2|29025.8|28991.2|28988.8|1059
1605212700000|2020-11-12 20:25:00|29012.7|29010.3|28957.2|28954.8|29019.2|29016.8|28950.2|28947.8|1095
1605213000000|2020-11-12 20:30:00|28956.7|28954.3|28936.2|28933.8|28964.2|28961.8|28926.2|28923.8|1449
1605213300000|2020-11-12 20:35:00|28935.7|28933.3|28968.7|28966.3|28972.7|28970.3|28909.2|28906.8|1406
1605213600000|2020-11-12 20:40:00|28969.2|28966.8|28963.2|28960.8|28991.2|28988.8|28955.2|28952.8|1442
1605213900000|2020-11-12 20:45:00|28963.7|28961.3|28964.7|28962.3|28976.2|28973.8|28904.2|28901.8|2270
1605214200000|2020-11-12 20:50:00|28964.2|28961.8|29025.2|29022.8|29031.2|29028.8|28964.2|28961.8|3014
1605214500000|2020-11-12 20:55:00|29025.7|29023.3|29090.2|29087.8|29095.2|29092.8|29016.7|29014.3|3826
1605214800000|2020-11-12 21:00:00|29079.7|29077.3|29083.9|29079.1|29111.4|29106.6|29072.9|29068.1|2404
1605215100000|2020-11-12 21:05:00|29083.4|29078.6|29151.9|29147.1|29158.9|29154.1|29083.4|29078.6|1739
1605215400000|2020-11-12 21:10:00|29152.4|29147.6|29147.7|29137.9|29169.4|29164.6|29135.4|29130.6|1277
1605215700000|2020-11-12 21:15:00|29148|29138.2|29128.9|29119.1|29148|29138.2|29126.6|29116.8|0
1605216000000|2020-11-12 21:20:00|29129.1|29119.3|29138|29128.2|29139.8|29130|29126.8|29117|0
1605216300000|2020-11-12 21:25:00|29137.7|29127.9|29147.3|29137.5|29149|29139.2|29136.1|29126.3|0
1605216600000|2020-11-12 21:30:00|29138.9|29134.1|29165.9|29161.1|29196.9|29192.1|29138.9|29134.1|586
1605216900000|2020-11-12 21:35:00|29167.9|29163.1|29156.9|29152.1|29183.9|29179.1|29148.9|29144.1|254
1605217200000|2020-11-12 21:40:00|29158.9|29154.1|29133.9|29129.1|29164.9|29160.1|29126.9|29122.1|205
1605217500000|2020-11-12 21:45:00|29136.9|29132.1|29144.9|29140.1|29149.9|29145.1|29130.9|29126.1|157
1605217800000|2020-11-12 21:50:00|29148.9|29144.1|29151.9|29147.1|29160.9|29156.1|29144.9|29140.1|91
1605218100000|2020-11-12 21:55:00|29154.9|29150.1|29143.3|29133.5|29154.9|29150.1|29125.9|29121.1|115
1605218400000|2020-11-12 22:00:00|29143.1|29133.3|29139.1|29129.3|29144.5|29134.7|29136.7|29126.9|0
1605218700000|2020-11-12 22:05:00|29140|29130.2|29142.9|29133.1|29143.8|29134|29137.8|29128|0
1605219000000|2020-11-12 22:10:00|29142.4|29132.6|29143.1|29133.3|29143.3|29133.5|29141.7|29131.9|0
1605219300000|2020-11-12 22:15:00|29142.4|29132.6|29141.4|29131.6|29143.1|29133.3|29141.2|29131.4|0
1605219600000|2020-11-12 22:20:00|29141.5|29131.7|29140.5|29130.7|29142.1|29132.3|29140.2|29130.4|0
1605219900000|2020-11-12 22:25:00|29140.3|29130.5|29138.1|29128.3|29140.3|29130.5|29138.1|29128.3|0
1605220200000|2020-11-12 22:30:00|29138.7|29128.9|29138.6|29128.8|29139|29129.2|29136.6|29126.8|0
1605220500000|2020-11-12 22:35:00|29139.3|29129.5|29138.2|29128.4|29141.2|29131.4|29137.8|29128|0
1605220800000|2020-11-12 22:40:00|29139.3|29129.5|29139.8|29130|29140.1|29130.3|29136.7|29126.9|0
1605221100000|2020-11-12 22:45:00|29139.7|29129.9|29139.6|29129.8|29139.7|29129.9|29139.3|29129.5|0
1605221400000|2020-11-12 22:50:00|29140.9|29131.1|29141.9|29132.1|29142.4|29132.6|29140.9|29131.1|0
1605221700000|2020-11-12 22:55:00|29145.2|29135.4|29142.7|29132.9|29149.3|29139.5|29142.7|29132.9|0
1605222000000|2020-11-12 23:00:00|29130.9|29126.1|29122.9|29118.1|29132.9|29128.1|29101.4|29096.6|219
1605222300000|2020-11-12 23:05:00|29123.4|29118.6|29128.9|29124.1|29136.4|29131.6|29121.4|29116.6|180
1605222600000|2020-11-12 23:10:00|29129.4|29124.6|29084.4|29079.6|29129.9|29125.1|29083.9|29079.1|197
1605222900000|2020-11-12 23:15:00|29085.9|29081.1|29092.4|29087.6|29101.9|29097.1|29069.4|29064.6|269
1605223200000|2020-11-12 23:20:00|29092.9|29088.1|29098.9|29094.1|29108.9|29104.1|29092.9|29088.1|80
1605223500000|2020-11-12 23:25:00|29099.4|29094.6|29114.4|29109.6|29119.4|29114.6|29099.4|29094.6|55
1605223800000|2020-11-12 23:30:00|29113.9|29109.1|29114.9|29110.1|29119.9|29115.1|29105.9|29101.1|75
1605224100000|2020-11-12 23:35:00|29115.4|29110.6|29088.9|29084.1|29121.4|29116.6|29085.4|29080.6|152
1605224400000|2020-11-12 23:40:00|29088.4|29083.6|29109.4|29104.6|29110.9|29106.1|29087.9|29083.1|118
1605224700000|2020-11-12 23:45:00|29109.9|29105.1|29119.9|29115.1|29134.9|29130.1|29107.9|29103.1|151
1605225000000|2020-11-12 23:50:00|29111.4|29106.6|29111.4|29106.6|29124.9|29120.1|29101.9|29097.1|164
1605225300000|2020-11-12 23:55:00|29111.9|29107.1|29102.4|29097.6|29119.4|29114.6|29092.4|29087.6|109
1605225600000|2020-11-13 00:00:00|29106.4|29101.6|29105.9|29101.1|29115.9|29111.1|29089.9|29085.1|217
1605225900000|2020-11-13 00:05:00|29106.4|29101.6|29113.9|29109.1|29118.9|29114.1|29095.4|29090.6|90
1605226200000|2020-11-13 00:10:00|29112.9|29108.1|29135.4|29130.6|29135.4|29130.6|29106.4|29101.6|138
1605226500000|2020-11-13 00:15:00|29135.9|29131.1|29120.9|29116.1|29138.4|29133.6|29112.9|29108.1|182
1605226800000|2020-11-13 00:20:00|29120.4|29115.6|29145.9|29141.1|29149.9|29145.1|29120.4|29115.6|157
1605227100000|2020-11-13 00:25:00|29146.4|29141.6|29135.9|29131.1|29147.9|29143.1|29134.9|29130.1|92
1605227400000|2020-11-13 00:30:00|29135.4|29130.6|29122.9|29118.1|29140.4|29135.6|29122.9|29118.1|139
1605227700000|2020-11-13 00:35:00|29122.4|29117.6|29094.9|29090.1|29122.9|29118.1|29082.9|29078.1|314
1605228000000|2020-11-13 00:40:00|29095.4|29090.6|29067.9|29063.1|29098.9|29094.1|29067.9|29063.1|228
1605228300000|2020-11-13 00:45:00|29072.4|29067.6|29047.9|29043.1|29076.4|29071.6|29032.9|29028.1|479
1605228600000|2020-11-13 00:50:00|29048.4|29043.6|29039.9|29035.1|29055.9|29051.1|29037.9|29033.1|296
1605228900000|2020-11-13 00:55:00|29039.4|29034.6|29021.4|29016.6|29056.4|29051.6|29020.9|29016.1|289
1605229200000|2020-11-13 01:00:00|29021.9|29017.1|29044.9|29040.1|29050.4|29045.6|29020.4|29015.6|254
1605229500000|2020-11-13 01:05:00|29044.4|29039.6|29040.9|29036.1|29046.9|29042.1|29029.9|29025.1|172
1605229800000|2020-11-13 01:10:00|29041.9|29037.1|29047.9|29043.1|29047.9|29043.1|29033.4|29028.6|116
1605230100000|2020-11-13 01:15:00|29047.4|29042.6|29043.9|29039.1|29055.9|29051.1|29034.9|29030.1|174
1605230400000|2020-11-13 01:20:00|29044.4|29039.6|29022.4|29017.6|29045.9|29041.1|29006.9|29002.1|300
1605230700000|2020-11-13 01:25:00|29021.9|29017.1|29009.9|29005.1|29031.9|29027.1|29007.9|29003.1|171
1605231000000|2020-11-13 01:30:00|29009.4|29004.6|28997.9|28993.1|29012.4|29007.6|28986.9|28982.1|316
1605231300000|2020-11-13 01:35:00|28997.4|28992.6|28993.9|28989.1|29004.9|29000.1|28979.9|28975.1|246
1605231600000|2020-11-13 01:40:00|28991.4|28986.6|29001.9|28997.1|29007.9|29003.1|28987.4|28982.6|228
1605231900000|2020-11-13 01:45:00|28997.9|28993.1|29011.9|29007.1|29019.9|29015.1|28997.9|28993.1|252
1605232200000|2020-11-13 01:50:00|29011.4|29006.6|28980.4|28975.6|29011.9|29007.1|28968.9|28964.1|318
1605232500000|2020-11-13 01:55:00|28980.9|28976.1|28979.4|28974.6|28986.4|28981.6|28963.9|28959.1|234
1605232800000|2020-11-13 02:00:00|28978.4|28973.6|28948.4|28943.6|28987.4|28982.6|28948.4|28943.6|326
1605233100000|2020-11-13 02:05:00|28947.9|28943.1|28963.9|28959.1|28970.9|28966.1|28937.9|28933.1|349
1605233400000|2020-11-13 02:10:00|28962.9|28958.1|28983.4|28978.6|28985.9|28981.1|28960.9|28956.1|250
1605233700000|2020-11-13 02:15:00|28982.9|28978.1|28978.9|28974.1|28995.4|28990.6|28978.4|28973.6|221
1605234000000|2020-11-13 02:20:00|28979.4|28974.6|28969.4|28964.6|28987.9|28983.1|28968.9|28964.1|224
1605234300000|2020-11-13 02:25:00|28969.9|28965.1|28978.4|28973.6|28986.9|28982.1|28965.4|28960.6|97
1605234600000|2020-11-13 02:30:00|28977.9|28973.1|28995.9|28991.1|28998.9|28994.1|28964.9|28960.1|173
1605234900000|2020-11-13 02:35:00|28996.4|28991.6|29005.9|29001.1|29006.4|29001.6|28991.9|28987.1|315
1605235200000|2020-11-13 02:40:00|29005.4|29000.6|29007.4|29002.6|29010.9|29006.1|29001.9|28997.1|184
1605235500000|2020-11-13 02:45:00|29006.4|29001.6|29008.9|29004.1|29015.9|29011.1|28999.9|28995.1|178
1605235800000|2020-11-13 02:50:00|29009.9|29005.1|29016.9|29012.1|29016.9|29012.1|29002.9|28998.1|141
1605236100000|2020-11-13 02:55:00|29016.4|29011.6|29007.9|29003.1|29022.9|29018.1|29007.9|29003.1|216
1605236400000|2020-11-13 03:00:00|29007.4|29002.6|29008.4|29003.6|29012.9|29008.1|29001.9|28997.1|191
1605236700000|2020-11-13 03:05:00|29008.9|29004.1|29011.9|29007.1|29019.9|29015.1|29001.9|28997.1|172
1605237000000|2020-11-13 03:10:00|29012.4|29007.6|29000.9|28996.1|29015.4|29010.6|29000.9|28996.1|84
1605237300000|2020-11-13 03:15:00|29000.4|28995.6|28992.9|28988.1|29004.9|29000.1|28989.9|28985.1|98
1605237600000|2020-11-13 03:20:00|28993.4|28988.6|28991.4|28986.6|28994.4|28989.6|28983.4|28978.6|168
1605237900000|2020-11-13 03:25:00|28990.9|28986.1|28988.4|28983.6|28991.4|28986.6|28979.9|28975.1|69
1605238200000|2020-11-13 03:30:00|28987.9|28983.1|28983.4|28978.6|28988.4|28983.6|28976.9|28972.1|158
1605238500000|2020-11-13 03:35:00|28982.9|28978.1|28992.9|28988.1|28994.4|28989.6|28981.9|28977.1|171
1605238800000|2020-11-13 03:40:00|28993.9|28989.1|28991.4|28986.6|29001.9|28997.1|28990.9|28986.1|190
1605239100000|2020-11-13 03:45:00|28991.9|28987.1|29006.9|29002.1|29007.9|29003.1|28989.9|28985.1|90
1605239400000|2020-11-13 03:50:00|29007.4|29002.6|29007.9|29003.1|29017.4|29012.6|29004.9|29000.1|136
1605239700000|2020-11-13 03:55:00|29008.4|29003.6|28991.4|28986.6|29010.9|29006.1|28990.4|28985.6|90
1605240000000|2020-11-13 04:00:00|28990.9|28986.1|29000.9|28996.1|29007.9|29003.1|28990.9|28986.1|64
1605240300000|2020-11-13 04:05:00|29001.9|28997.1|28997.9|28993.1|29001.9|28997.1|28992.4|28987.6|77
1605240600000|2020-11-13 04:10:00|28997.4|28992.6|28990.9|28986.1|28999.4|28994.6|28985.4|28980.6|98
1605240900000|2020-11-13 04:15:00|28990.4|28985.6|28995.9|28991.1|28997.9|28993.1|28988.9|28984.1|63
1605241200000|2020-11-13 04:20:00|28994.9|28990.1|28988.9|28984.1|28997.9|28993.1|28983.9|28979.1|79
1605241500000|2020-11-13 04:25:00|28988.4|28983.6|28997.9|28993.1|28998.4|28993.6|28987.9|28983.1|44
1605241800000|2020-11-13 04:30:00|28997.4|28992.6|29015.9|29011.1|29025.4|29020.6|28993.9|28989.1|239
1605242100000|2020-11-13 04:35:00|29016.4|29011.6|29041.9|29037.1|29045.9|29041.1|29016.4|29011.6|413
1605242400000|2020-11-13 04:40:00|29042.4|29037.6|29047.9|29043.1|29049.9|29045.1|29034.9|29030.1|164
1605242700000|2020-11-13 04:45:00|29048.4|29043.6|29046.4|29041.6|29052.9|29048.1|29042.4|29037.6|168
1605243000000|2020-11-13 04:50:00|29045.9|29041.1|29062.9|29058.1|29064.9|29060.1|29040.9|29036.1|214
1605243300000|2020-11-13 04:55:00|29061.9|29057.1|29051.9|29047.1|29066.4|29061.6|29046.9|29042.1|174
1605243600000|2020-11-13 05:00:00|29052.4|29047.6|29048.4|29043.6|29053.9|29049.1|29039.4|29034.6|203
1605243900000|2020-11-13 05:05:00|29047.9|29043.1|29048.9|29044.1|29053.9|29049.1|29041.9|29037.1|131
1605244200000|2020-11-13 05:10:00|29048.4|29043.6|29042.9|29038.1|29051.9|29047.1|29039.9|29035.1|80
1605244500000|2020-11-13 05:15:00|29043.4|29038.6|29055.9|29051.1|29059.4|29054.6|29040.4|29035.6|90
1605244800000|2020-11-13 05:20:00|29055.4|29050.6|29025.9|29021.1|29055.9|29051.1|29024.9|29020.1|248
1605245100000|2020-11-13 05:25:00|29026.4|29021.6|29030.9|29026.1|29033.9|29029.1|29016.9|29012.1|132
1605245400000|2020-11-13 05:30:00|29031.4|29026.6|29029.9|29025.1|29034.4|29029.6|29023.4|29018.6|170
1605245700000|2020-11-13 05:35:00|29030.4|29025.6|29024.9|29020.1|29033.9|29029.1|29021.9|29017.1|103
1605246000000|2020-11-13 05:40:00|29025.4|29020.6|29038.9|29034.1|29040.9|29036.1|29025.4|29020.6|114
1605246300000|2020-11-13 05:45:00|29038.4|29033.6|29038.9|29034.1|29046.9|29042.1|29036.4|29031.6|118
1605246600000|2020-11-13 05:50:00|29039.4|29034.6|29049.9|29045.1|29054.4|29049.6|29037.9|29033.1|81
1605246900000|2020-11-13 05:55:00|29049.4|29044.6|29041.9|29037.1|29054.9|29050.1|29041.9|29037.1|83
1605247200000|2020-11-13 06:00:00|29045.4|29040.6|29075.4|29070.6|29076.9|29072.1|29031.9|29027.1|624
1605247500000|2020-11-13 06:05:00|29074.9|29070.1|29063.9|29059.1|29076.4|29071.6|29056.9|29052.1|262
1605247800000|2020-11-13 06:10:00|29064.4|29059.6|29045.9|29041.1|29065.9|29061.1|29037.9|29033.1|414
1605248100000|2020-11-13 06:15:00|29045.4|29040.6|29041.4|29036.6|29045.9|29041.1|29034.9|29030.1|90
1605248400000|2020-11-13 06:20:00|29041.9|29037.1|29062.9|29058.1|29065.9|29061.1|29038.9|29034.1|316
1605248700000|2020-11-13 06:25:00|29063.4|29058.6|29062.9|29058.1|29067.9|29063.1|29056.4|29051.6|267
1605249000000|2020-11-13 06:30:00|29063.4|29058.6|29062.4|29057.6|29068.4|29063.6|29057.9|29053.1|118
1605249300000|2020-11-13 06:35:00|29063.9|29059.1|29075.4|29070.6|29083.9|29079.1|29061.4|29056.6|243
1605249600000|2020-11-13 06:40:00|29074.9|29070.1|29114.9|29110.1|29117.4|29112.6|29073.4|29068.6|591
1605249900000|2020-11-13 06:45:00|29115.4|29110.6|29099.9|29095.1|29117.4|29112.6|29099.4|29094.6|354
1605250200000|2020-11-13 06:50:00|29099.4|29094.6|29087.9|29083.1|29099.4|29094.6|29080.9|29076.1|252
1605250500000|2020-11-13 06:55:00|29087.4|29082.6|29092.9|29088.1|29094.4|29089.6|29079.9|29075.1|207
1605250800000|2020-11-13 07:00:00|29092.3|29088.7|29081.3|29077.7|29092.3|29088.7|29070.3|29066.7|514
1605251100000|2020-11-13 07:05:00|29080.8|29077.2|29051.3|29047.7|29081.3|29077.7|29046.8|29043.2|479
1605251400000|2020-11-13 07:10:00|29050.8|29047.2|29037.3|29033.7|29053.8|29050.2|29035.3|29031.7|329
1605251700000|2020-11-13 07:15:00|29036.8|29033.2|29051.3|29047.7|29059.3|29055.7|29018.8|29015.2|532
1605252000000|2020-11-13 07:20:00|29050.8|29047.2|29081.8|29078.2|29096.8|29093.2|29050.3|29046.7|552
1605252300000|2020-11-13 07:25:00|29081.3|29077.7|29072.3|29068.7|29088.3|29084.7|29072.3|29068.7|309
1605252600000|2020-11-13 07:30:00|29071.8|29068.2|29084.3|29080.7|29106.3|29102.7|29066.3|29062.7|772
1605252900000|2020-11-13 07:35:00|29083.3|29079.7|29066.3|29062.7|29083.3|29079.7|29054.8|29051.2|574
1605253200000|2020-11-13 07:40:00|29065.8|29062.2|29062.3|29058.7|29072.8|29069.2|29047.8|29044.2|606
1605253500000|2020-11-13 07:45:00|29063.3|29059.7|29061.8|29058.2|29070.3|29066.7|29053.3|29049.7|263
1605253800000|2020-11-13 07:50:00|29062.3|29058.7|29070.3|29066.7|29082.3|29078.7|29062.3|29058.7|230
1605254100000|2020-11-13 07:55:00|29069.8|29066.2|29112.3|29108.7|29115.3|29111.7|29060.3|29056.7|416
1605254400000|2020-11-13 08:00:00|29112.8|29109.2|29126.8|29123.2|29151.8|29148.2|29102.3|29098.7|1155
1605254700000|2020-11-13 08:05:00|29127.8|29124.2|29120.8|29117.2|29130.3|29126.7|29092.8|29089.2|774
1605255000000|2020-11-13 08:10:00|29120.3|29116.7|29171.8|29168.2|29173.8|29170.2|29116.3|29112.7|945
1605255300000|2020-11-13 08:15:00|29171.3|29167.7|29163.3|29159.7|29201.3|29197.7|29156.8|29153.2|1057
1605255600000|2020-11-13 08:20:00|29162.8|29159.2|29178.3|29174.7|29178.3|29174.7|29159.3|29155.7|303
1605255900000|2020-11-13 08:25:00|29177.3|29173.7|29221.8|29218.2|29222.3|29218.7|29168.3|29164.7|766
1605256200000|2020-11-13 08:30:00|29220.3|29216.7|29218.3|29214.7|29237.3|29233.7|29184.8|29181.2|922
1605256500000|2020-11-13 08:35:00|29215.3|29211.7|29233.8|29230.2|29234.3|29230.7|29198.3|29194.7|724
1605256800000|2020-11-13 08:40:00|29234.3|29230.7|29201.3|29197.7|29240.3|29236.7|29199.8|29196.2|691
1605257100000|2020-11-13 08:45:00|29201.8|29198.2|29199.3|29195.7|29205.3|29201.7|29187.3|29183.7|480
1605257400000|2020-11-13 08:50:00|29198.8|29195.2|29177.3|29173.7|29201.3|29197.7|29172.3|29168.7|517
1605257700000|2020-11-13 08:55:00|29178.3|29174.7|29198.3|29194.7|29200.3|29196.7|29170.3|29166.7|395
1605258000000|2020-11-13 09:00:00|29197.8|29194.2|29223.3|29219.7|29227.3|29223.7|29195.8|29192.2|465
1605258300000|2020-11-13 09:05:00|29222.8|29219.2|29226.3|29222.7|29229.8|29226.2|29215.3|29211.7|327
1605258600000|2020-11-13 09:10:00|29226.8|29223.2|29213.3|29209.7|29228.8|29225.2|29205.3|29201.7|298
1605258900000|2020-11-13 09:15:00|29213.8|29210.2|29253.8|29250.2|29255.3|29251.7|29211.3|29207.7|653
1605259200000|2020-11-13 09:20:00|29253.3|29249.7|29261.3|29257.7|29266.8|29263.2|29246.8|29243.2|616
1605259500000|2020-11-13 09:25:00|29260.8|29257.2|29250.3|29246.7|29267.3|29263.7|29245.3|29241.7|433
1605259800000|2020-11-13 09:30:00|29250.8|29247.2|29286.3|29282.7|29306.3|29302.7|29248.3|29244.7|1190
1605260100000|2020-11-13 09:35:00|29285.3|29281.7|29273.8|29270.2|29291.8|29288.2|29272.3|29268.7|464
1605260400000|2020-11-13 09:40:00|29272.8|29269.2|29273.3|29269.7|29279.8|29276.2|29270.3|29266.7|373
1605260700000|2020-11-13 09:45:00|29272.8|29269.2|29277.3|29273.7|29283.3|29279.7|29266.3|29262.7|464
1605261000000|2020-11-13 09:50:00|29278.3|29274.7|29290.8|29287.2|29292.8|29289.2|29269.3|29265.7|408
1605261300000|2020-11-13 09:55:00|29290.3|29286.7|29293.3|29289.7|29293.3|29289.7|29283.3|29279.7|364
1605261600000|2020-11-13 10:00:00|29291.3|29287.7|29316.3|29312.7|29327.8|29324.2|29279.3|29275.7|906
1605261900000|2020-11-13 10:05:00|29316.8|29313.2|29313.3|29309.7|29344.3|29340.7|29308.8|29305.2|870
1605262200000|2020-11-13 10:10:00|29313.8|29310.2|29314.3|29310.7|29320.3|29316.7|29303.3|29299.7|428
1605262500000|2020-11-13 10:15:00|29313.8|29310.2|29351.3|29347.7|29372.3|29368.7|29309.3|29305.7|635
1605262800000|2020-11-13 10:20:00|29350.8|29347.2|29355.3|29351.7|29357.3|29353.7|29341.3|29337.7|313
1605263100000|2020-11-13 10:25:00|29354.8|29351.2|29328.3|29324.7|29359.3|29355.7|29326.8|29323.2|367
1605263400000|2020-11-13 10:30:00|29327.8|29324.2|29308.3|29304.7|29332.3|29328.7|29303.3|29299.7|624
1605263700000|2020-11-13 10:35:00|29310.3|29306.7|29329.3|29325.7|29329.8|29326.2|29307.3|29303.7|428
1605264000000|2020-11-13 10:40:00|29329.8|29326.2|29337.3|29333.7|29340.3|29336.7|29327.8|29324.2|202
1605264300000|2020-11-13 10:45:00|29337.8|29334.2|29338.3|29334.7|29346.3|29342.7|29331.3|29327.7|168
1605264600000|2020-11-13 10:50:00|29338.8|29335.2|29359.3|29355.7|29366.3|29362.7|29338.8|29335.2|402
1605264900000|2020-11-13 10:55:00|29358.3|29354.7|29349.8|29346.2|29363.3|29359.7|29342.8|29339.2|383
1605265200000|2020-11-13 11:00:00|29349.3|29345.7|29305.3|29301.7|29361.8|29358.2|29303.3|29299.7|692
1605265500000|2020-11-13 11:05:00|29304.8|29301.2|29321.3|29317.7|29323.3|29319.7|29303.8|29300.2|324
1605265800000|2020-11-13 11:10:00|29320.8|29317.2|29317.3|29313.7|29337.8|29334.2|29307.3|29303.7|262
1605266100000|2020-11-13 11:15:00|29316.8|29313.2|29299.8|29296.2|29318.3|29314.7|29290.8|29287.2|389
1605266400000|2020-11-13 11:20:00|29299.3|29295.7|29284.8|29281.2|29307.3|29303.7|29274.8|29271.2|577
1605266700000|2020-11-13 11:25:00|29285.3|29281.7|29293.8|29290.2|29305.8|29302.2|29282.3|29278.7|383
1605267000000|2020-11-13 11:30:00|29293.3|29289.7|29296.3|29292.7|29309.3|29305.7|29288.3|29284.7|192
1605267300000|2020-11-13 11:35:00|29296.8|29293.2|29295.3|29291.7|29306.8|29303.2|29292.8|29289.2|147
1605267600000|2020-11-13 11:40:00|29294.8|29291.2|29285.3|29281.7|29311.8|29308.2|29284.3|29280.7|248
1605267900000|2020-11-13 11:45:00|29284.8|29281.2|29296.3|29292.7|29298.3|29294.7|29270.3|29266.7|524
1605268200000|2020-11-13 11:50:00|29295.3|29291.7|29302.3|29298.7|29308.3|29304.7|29284.3|29280.7|310
1605268500000|2020-11-13 11:55:00|29302.8|29299.2|29316.3|29312.7|29326.3|29322.7|29295.8|29292.2|316
1605268800000|2020-11-13 12:00:00|29314.3|29310.7|29265.3|29261.7|29316.3|29312.7|29265.3|29261.7|553
1605269100000|2020-11-13 12:05:00|29265.8|29262.2|29267.3|29263.7|29284.8|29281.2|29259.8|29256.2|354
1605269400000|2020-11-13 12:10:00|29266.8|29263.2|29269.8|29266.2|29276.8|29273.2|29258.3|29254.7|330
1605269700000|2020-11-13 12:15:00|29269.3|29265.7|29283.3|29279.7|29293.8|29290.2|29264.8|29261.2|480
1605270000000|2020-11-13 12:20:00|29283.8|29280.2|29290.3|29286.7|29294.3|29290.7|29271.3|29267.7|249
1605270300000|2020-11-13 12:25:00|29290.8|29287.2|29287.8|29284.2|29294.3|29290.7|29267.3|29263.7|297
1605270600000|2020-11-13 12:30:00|29288.3|29284.7|29296.8|29293.2|29305.3|29301.7|29285.3|29281.7|340
1605270900000|2020-11-13 12:35:00|29297.3|29293.7|29299.3|29295.7|29302.8|29299.2|29288.3|29284.7|122
1605271200000|2020-11-13 12:40:00|29298.8|29295.2|29282.3|29278.7|29300.8|29297.2|29281.8|29278.2|134
1605271500000|2020-11-13 12:45:00|29281.8|29278.2|29275.8|29272.2|29293.3|29289.7|29269.8|29266.2|222
1605271800000|2020-11-13 12:50:00|29276.3|29272.7|29280.3|29276.7|29288.3|29284.7|29273.3|29269.7|320
1605272100000|2020-11-13 12:55:00|29280.8|29277.2|29268.8|29265.2|29284.3|29280.7|29259.3|29255.7|350
1605272400000|2020-11-13 13:00:00|29269.3|29265.7|29273.3|29269.7|29280.3|29276.7|29262.3|29258.7|414
1605272700000|2020-11-13 13:05:00|29272.8|29269.2|29279.3|29275.7|29289.8|29286.2|29268.3|29264.7|364
1605273000000|2020-11-13 13:10:00|29277.3|29273.7|29281.3|29277.7|29294.8|29291.2|29274.8|29271.2|430
1605273300000|2020-11-13 13:15:00|29280.8|29277.2|29271.8|29268.2|29286.3|29282.7|29267.3|29263.7|340
1605273600000|2020-11-13 13:20:00|29273.3|29269.7|29289.3|29285.7|29293.3|29289.7|29273.3|29269.7|253
1605273900000|2020-11-13 13:25:00|29288.3|29284.7|29290.3|29286.7|29298.3|29294.7|29284.3|29280.7|216
1605274200000|2020-11-13 13:30:00|29290.8|29287.2|29299.3|29295.7|29309.3|29305.7|29285.8|29282.2|383
1605274500000|2020-11-13 13:35:00|29299.8|29296.2|29301.3|29297.7|29302.3|29298.7|29289.3|29285.7|343
1605274800000|2020-11-13 13:40:00|29301.8|29298.2|29293.3|29289.7|29306.3|29302.7|29291.8|29288.2|193
1605275100000|2020-11-13 13:45:00|29293.8|29290.2|29295.3|29291.7|29311.3|29307.7|29289.3|29285.7|187
1605275400000|2020-11-13 13:50:00|29295.8|29292.2|29317.3|29313.7|29317.3|29313.7|29295.3|29291.7|285
1605275700000|2020-11-13 13:55:00|29318.3|29314.7|29302.3|29298.7|29318.3|29314.7|29298.3|29294.7|282
1605276000000|2020-11-13 14:00:00|29298.3|29294.7|29292.3|29288.7|29306.8|29303.2|29290.3|29286.7|280
1605276300000|2020-11-13 14:05:00|29291.8|29288.2|29276.8|29273.2|29295.3|29291.7|29268.3|29264.7|408
1605276600000|2020-11-13 14:10:00|29277.3|29273.7|29267.3|29263.7|29285.3|29281.7|29262.3|29258.7|414
1605276900000|2020-11-13 14:15:00|29267.8|29264.2|29272.3|29268.7|29278.8|29275.2|29263.3|29259.7|311
1605277200000|2020-11-13 14:20:00|29271.8|29268.2|29284.3|29280.7|29284.3|29280.7|29269.3|29265.7|229
1605277500000|2020-11-13 14:25:00|29284.8|29281.2|29268.3|29264.7|29291.8|29288.2|29262.8|29259.2|620
1605277800000|2020-11-13 14:30:00|29267.7|29265.3|29285.2|29282.8|29323.7|29321.3|29265.2|29262.8|3608
1605278100000|2020-11-13 14:35:00|29284.7|29282.3|29293.7|29291.3|29312.2|29309.8|29236.2|29233.8|3093
1605278400000|2020-11-13 14:40:00|29292.7|29290.3|29307.7|29305.3|29320.7|29318.3|29284.7|29282.3|1817
1605278700000|2020-11-13 14:45:00|29308.2|29305.8|29341.7|29339.3|29343.2|29340.8|29299.2|29296.8|1819
1605279000000|2020-11-13 14:50:00|29341.2|29338.8|29313.7|29311.3|29346.2|29343.8|29295.2|29292.8|1564
1605279300000|2020-11-13 14:55:00|29314.2|29311.8|29336.2|29333.8|29339.7|29337.3|29313.7|29311.3|1223
1605279600000|2020-11-13 15:00:00|29335.7|29333.3|29322.7|29320.3|29340.2|29337.8|29310.7|29308.3|2118
1605279900000|2020-11-13 15:05:00|29323.2|29320.8|29318.7|29316.3|29326.7|29324.3|29289.7|29287.3|1472
1605280200000|2020-11-13 15:10:00|29319.2|29316.8|29294.2|29291.8|29320.7|29318.3|29285.2|29282.8|1779
1605280500000|2020-11-13 15:15:00|29294.7|29292.3|29236.2|29233.8|29297.2|29294.8|29215.7|29213.3|2773
1605280800000|2020-11-13 15:20:00|29235.7|29233.3|29235.2|29232.8|29243.2|29240.8|29219.7|29217.3|1299
1605281100000|2020-11-13 15:25:00|29236.2|29233.8|29276.7|29274.3|29278.7|29276.3|29226.2|29223.8|1312
1605281400000|2020-11-13 15:30:00|29276.2|29273.8|29285.7|29283.3|29293.2|29290.8|29263.2|29260.8|1118
1605281700000|2020-11-13 15:35:00|29285.2|29282.8|29243.7|29241.3|29289.2|29286.8|29229.7|29227.3|1667
1605282000000|2020-11-13 15:40:00|29243.2|29240.8|29277.7|29275.3|29290.2|29287.8|29235.2|29232.8|1217
1605282300000|2020-11-13 15:45:00|29278.2|29275.8|29285.2|29282.8|29287.7|29285.3|29265.2|29262.8|907
1605282600000|2020-11-13 15:50:00|29284.7|29282.3|29264.2|29261.8|29292.2|29289.8|29251.7|29249.3|915
1605282900000|2020-11-13 15:55:00|29264.7|29262.3|29266.2|29263.8|29268.7|29266.3|29213.7|29211.3|1529
1605283200000|2020-11-13 16:00:00|29267.2|29264.8|29308.2|29305.8|29308.2|29305.8|29267.2|29264.8|1411
1605283500000|2020-11-13 16:05:00|29308.7|29306.3|29309.2|29306.8|29320.2|29317.8|29298.2|29295.8|941
1605283800000|2020-11-13 16:10:00|29308.7|29306.3|29297.2|29294.8|29316.2|29313.8|29286.7|29284.3|783
1605284100000|2020-11-13 16:15:00|29297.7|29295.3|29317.2|29314.8|29331.2|29328.8|29297.2|29294.8|1081
1605284400000|2020-11-13 16:20:00|29317.7|29315.3|29320.2|29317.8|29324.2|29321.8|29313.2|29310.8|545
1605284700000|2020-11-13 16:25:00|29320.7|29318.3|29320.7|29318.3|29326.2|29323.8|29272.7|29270.3|1866
1605285000000|2020-11-13 16:30:00|29320.2|29317.8|29299.7|29297.3|29327.2|29324.8|29298.2|29295.8|893
1605285300000|2020-11-13 16:35:00|29300.2|29297.8|29321.7|29319.3|29337.7|29335.3|29290.7|29288.3|1061
1605285600000|2020-11-13 16:40:00|29320.2|29317.8|29358.2|29355.8|29371.7|29369.3|29320.2|29317.8|1382
1605285900000|2020-11-13 16:45:00|29357.7|29355.3|29357.7|29355.3|29364.7|29362.3|29350.7|29348.3|671
1605286200000|2020-11-13 16:50:00|29357.2|29354.8|29360.7|29358.3|29367.2|29364.8|29347.2|29344.8|548
1605286500000|2020-11-13 16:55:00|29359.2|29356.8|29358.7|29356.3|29371.7|29369.3|29351.2|29348.8|680
1605286800000|2020-11-13 17:00:00|29359.2|29356.8|29356.2|29353.8|29375.2|29372.8|29354.7|29352.3|894
1605287100000|2020-11-13 17:05:00|29356.7|29354.3|29353.7|29351.3|29363.2|29360.8|29347.7|29345.3|535
1605287400000|2020-11-13 17:10:00|29353.2|29350.8|29354.7|29352.3|29364.2|29361.8|29350.7|29348.3|335
1605287700000|2020-11-13 17:15:00|29355.2|29352.8|29343.2|29340.8|29355.2|29352.8|29337.7|29335.3|539
1605288000000|2020-11-13 17:20:00|29342.7|29340.3|29343.2|29340.8|29349.7|29347.3|29339.2|29336.8|281
1605288300000|2020-11-13 17:25:00|29343.7|29341.3|29354.2|29351.8|29359.7|29357.3|29343.2|29340.8|352
1605288600000|2020-11-13 17:30:00|29354.7|29352.3|29359.2|29356.8|29361.7|29359.3|29346.2|29343.8|379
1605288900000|2020-11-13 17:35:00|29359.7|29357.3|29375.2|29372.8|29376.2|29373.8|29359.2|29356.8|377
1605289200000|2020-11-13 17:40:00|29375.5|29373.1|29375.5|29373.1|29387.5|29385.1|29372|29369.6|586
1605289500000|2020-11-13 17:45:00|29376|29373.6|29377.5|29375.1|29388.5|29386.1|29368.5|29366.1|552
1605289800000|2020-11-13 17:50:00|29377|29374.6|29383.5|29381.1|29399|29396.6|29377|29374.6|778
1605290100000|2020-11-13 17:55:00|29383|29380.6|29397.5|29395.1|29398|29395.6|29382.5|29380.1|236
1605290400000|2020-11-13 18:00:00|29398|29395.6|29395|29392.6|29411|29408.6|29383|29380.6|832
1605290700000|2020-11-13 18:05:00|29394.5|29392.1|29403.5|29401.1|29411|29408.6|29394.5|29392.1|474
1605291000000|2020-11-13 18:10:00|29404|29401.6|29373.5|29371.1|29410.5|29408.1|29373.5|29371.1|767
1605291300000|2020-11-13 18:15:00|29374|29371.6|29408.5|29406.1|29411|29408.6|29374|29371.6|1514
1605291600000|2020-11-13 18:20:00|29409.5|29407.1|29404.5|29402.1|29415.5|29413.1|29383|29380.6|3058
1605291900000|2020-11-13 18:25:00|29404|29401.6|29419|29416.6|29430|29427.6|29400|29397.6|926
1605292200000|2020-11-13 18:30:00|29418.5|29416.1|29386.5|29384.1|29425|29422.6|29380|29377.6|1106
1605292500000|2020-11-13 18:35:00|29387|29384.6|29410.5|29408.1|29413|29410.6|29387|29384.6|447
1605292800000|2020-11-13 18:40:00|29410|29407.6|29415|29412.6|29421.5|29419.1|29399.5|29397.1|498
1605293100000|2020-11-13 18:45:00|29415.5|29413.1|29414.5|29412.1|29432.5|29430.1|29397.5|29395.1|1184
1605293400000|2020-11-13 18:50:00|29414|29411.6|29412.5|29410.1|29423.5|29421.1|29410|29407.6|329
1605293700000|2020-11-13 18:55:00|29412|29409.6|29416|29413.6|29431.5|29429.1|29411|29408.6|459
1605294000000|2020-11-13 19:00:00|29415.5|29413.1|29420.5|29418.1|29435.5|29433.1|29409.5|29407.1|1055
1605294300000|2020-11-13 19:05:00|29420|29417.6|29438|29435.6|29438|29435.6|29418|29415.6|538
1605294600000|2020-11-13 19:10:00|29437.5|29435.1|29419.5|29417.1|29440|29437.6|29417.5|29415.1|747
1605294900000|2020-11-13 19:15:00|29419|29416.6|29433.5|29431.1|29434|29431.6|29399|29396.6|1055
1605295200000|2020-11-13 19:20:00|29433|29430.6|29464.5|29462.1|29482|29479.6|29430.5|29428.1|1832
1605295500000|2020-11-13 19:25:00|29465|29462.6|29459.5|29457.1|29467|29464.6|29447.5|29445.1|594
1605295800000|2020-11-13 19:30:00|29460|29457.6|29458.5|29456.1|29474.5|29472.1|29457|29454.6|605
1605296100000|2020-11-13 19:35:00|29458|29455.6|29470|29467.6|29480.5|29478.1|29456|29453.6|597
1605296400000|2020-11-13 19:40:00|29469.5|29467.1|29465.5|29463.1|29476.5|29474.1|29462.5|29460.1|536
1605296700000|2020-11-13 19:45:00|29465|29462.6|29438.5|29436.1|29472.5|29470.1|29433.5|29431.1|633
1605297000000|2020-11-13 19:50:00|29438|29435.6|29457.5|29455.1|29459.5|29457.1|29437.5|29435.1|705
1605297300000|2020-11-13 19:55:00|29457|29454.6|29481|29478.6|29492.5|29490.1|29456|29453.6|1398
1605297600000|2020-11-13 20:00:00|29481.5|29479.1|29462.5|29460.1|29491.5|29489.1|29459.5|29457.1|1453
1605297900000|2020-11-13 20:05:00|29463|29460.6|29469|29466.6|29478.5|29476.1|29456|29453.6|850
1605298200000|2020-11-13 20:10:00|29470|29467.6|29460.5|29458.1|29472|29469.6|29441|29438.6|1067
1605298500000|2020-11-13 20:15:00|29461|29458.6|29442|29439.6|29470.5|29468.1|29419.5|29417.1|1562
1605298800000|2020-11-13 20:20:00|29442.4|29440|29432.9|29430.5|29444.4|29442|29430.9|29428.5|2085
1605299100000|2020-11-13 20:25:00|29433.4|29431|29464.4|29462|29467.9|29465.5|29430.4|29428|847
1605299400000|2020-11-13 20:30:00|29463.9|29461.5|29504.9|29502.5|29511.9|29509.5|29455.9|29453.5|2319
1605299700000|2020-11-13 20:35:00|29505.4|29503|29518.9|29516.5|29526.9|29524.5|29500.9|29498.5|1561
1605300000000|2020-11-13 20:40:00|29519.4|29517|29539.4|29537|29560.9|29558.5|29514.4|29512|1678
1605300300000|2020-11-13 20:45:00|29540.4|29538|29519.9|29517.5|29552.4|29550|29517.9|29515.5|1477
1605300600000|2020-11-13 20:50:00|29519.4|29517|29465.9|29463.5|29523.9|29521.5|29464.9|29462.5|2053
1605300900000|2020-11-13 20:55:00|29464.9|29462.5|29481.9|29479.5|29510.4|29508|29451.4|29449|3259
1605301200000|2020-11-13 21:00:00|29483.1|29478.3|29505.1|29500.3|29507.1|29502.3|29466.6|29461.8|1717
1605301500000|2020-11-13 21:05:00|29504.6|29499.8|29481.1|29476.3|29508.1|29503.3|29480.6|29475.8|595
1605301800000|2020-11-13 21:10:00|29481.6|29476.8|29484.7|29474.9|29488.6|29483.8|29471.6|29466.8|820
1605302100000|2020-11-13 21:15:00|29484.6|29474.8|29495.5|29485.7|29496.7|29486.9|29484.6|29474.8|0
1605302400000|2020-11-13 21:20:00|29495.6|29485.8|29491.8|29482|29498.4|29488.6|29491.1|29481.3|0
1605302700000|2020-11-13 21:25:00|29491.7|29481.9|29488.5|29478.7|29493.6|29483.8|29484.7|29474.9|0
1605303000000|2020-11-13 21:30:00|29484.1|29479.3|29499.1|29494.3|29507.1|29502.3|29481.1|29476.3|343
1605303300000|2020-11-13 21:35:00|29498.1|29493.3|29491.1|29486.3|29500.1|29495.3|29477.1|29472.3|107
1605303600000|2020-11-13 21:40:00|29493.1|29488.3|29499.1|29494.3|29501.1|29496.3|29490.1|29485.3|110
1605303900000|2020-11-13 21:45:00|29500.1|29495.3|29498.1|29493.3|29514.1|29509.3|29495.1|29490.3|143
1605304200000|2020-11-13 21:50:00|29500.1|29495.3|29511.1|29506.3|29511.1|29506.3|29497.1|29492.3|83
1605304500000|2020-11-13 21:55:00|29508.1|29503.3|29489.6|29479.8|29509.1|29504.3|29482.3|29472.5|119
1605481200000|2020-11-15 23:00:00|29537.1|29532.3|29586.6|29581.8|29596.1|29591.3|29533.6|29528.8|697
1605481500000|2020-11-15 23:05:00|29587.6|29582.8|29612.1|29607.3|29624.6|29619.8|29587.6|29582.8|363
1605481800000|2020-11-15 23:10:00|29612.6|29607.8|29638.6|29633.8|29643.6|29638.8|29608.1|29603.3|413
1605482100000|2020-11-15 23:15:00|29636.6|29631.8|29671.6|29666.8|29673.1|29668.3|29636.6|29631.8|603
1605482400000|2020-11-15 23:20:00|29671.1|29666.3|29694.1|29689.3|29719.1|29714.3|29670.6|29665.8|716
1605482700000|2020-11-15 23:25:00|29694.6|29689.8|29674.6|29669.8|29698.1|29693.3|29664.1|29659.3|268
1605483000000|2020-11-15 23:30:00|29684.1|29679.3|29664.6|29659.8|29699.1|29694.3|29652.6|29647.8|411
1605483300000|2020-11-15 23:35:00|29664.1|29659.3|29654.6|29649.8|29664.1|29659.3|29645.6|29640.8|114
1605483600000|2020-11-15 23:40:00|29655.1|29650.3|29670.1|29665.3|29684.1|29679.3|29654.6|29649.8|164
1605483900000|2020-11-15 23:45:00|29669.6|29664.8|29674.6|29669.8|29676.6|29671.8|29658.1|29653.3|148
1605484200000|2020-11-15 23:50:00|29675.1|29670.3|29699.1|29694.3|29701.6|29696.8|29674.1|29669.3|262
1605484500000|2020-11-15 23:55:00|29699.6|29694.8|29686.1|29681.3|29708.1|29703.3|29678.6|29673.8|232
1605484800000|2020-11-16 00:00:00|29684.6|29679.8|29666.1|29661.3|29691.6|29686.8|29661.6|29656.8|399
1605485100000|2020-11-16 00:05:00|29666.6|29661.8|29672.1|29667.3|29675.6|29670.8|29650.1|29645.3|253
1605485400000|2020-11-16 00:10:00|29672.6|29667.8|29653.1|29648.3|29677.6|29672.8|29642.1|29637.3|207
1605485700000|2020-11-16 00:15:00|29653.6|29648.8|29671.1|29666.3|29672.6|29667.8|29635.1|29630.3|287
1605486000000|2020-11-16 00:20:00|29671.6|29666.8|29681.6|29676.8|29681.6|29676.8|29665.6|29660.8|127
1605486300000|2020-11-16 00:25:00|29682.6|29677.8|29677.6|29672.8|29689.6|29684.8|29673.6|29668.8|221
1605486600000|2020-11-16 00:30:00|29678.1|29673.3|29668.1|29663.3|29678.1|29673.3|29663.6|29658.8|102
1605486900000|2020-11-16 00:35:00|29667.6|29662.8|29665.1|29660.3|29672.6|29667.8|29656.1|29651.3|193
1605487200000|2020-11-16 00:40:00|29664.6|29659.8|29685.1|29680.3|29686.1|29681.3|29658.1|29653.3|131
1605487500000|2020-11-16 00:45:00|29685.6|29680.8|29690.1|29685.3|29692.6|29687.8|29677.1|29672.3|117
1605487800000|2020-11-16 00:50:00|29690.6|29685.8|29683.1|29678.3|29694.1|29689.3|29681.6|29676.8|136
1605488100000|2020-11-16 00:55:00|29682.1|29677.3|29686.1|29681.3|29690.1|29685.3|29678.1|29673.3|107
1605488400000|2020-11-16 01:00:00|29685.6|29680.8|29671.1|29666.3|29694.1|29689.3|29668.6|29663.8|193
1605488700000|2020-11-16 01:05:00|29671.6|29666.8|29694.1|29689.3|29696.1|29691.3|29670.1|29665.3|127
1605489000000|2020-11-16 01:10:00|29694.6|29689.8|29692.1|29687.3|29698.1|29693.3|29679.6|29674.8|172
1605489300000|2020-11-16 01:15:00|29692.6|29687.8|29701.1|29696.3|29704.1|29699.3|29683.6|29678.8|236
1605489600000|2020-11-16 01:20:00|29700.6|29695.8|29714.1|29709.3|29723.1|29718.3|29694.6|29689.8|303
1605489900000|2020-11-16 01:25:00|29716.1|29711.3|29710.6|29705.8|29718.1|29713.3|29704.6|29699.8|147
1605490200000|2020-11-16 01:30:00|29710.1|29705.3|29698.6|29693.8|29712.1|29707.3|29692.6|29687.8|298
1605490500000|2020-11-16 01:35:00|29698.1|29693.3|29716.1|29711.3|29727.1|29722.3|29698.1|29693.3|297
1605490800000|2020-11-16 01:40:00|29715.6|29710.8|29711.1|29706.3|29722.1|29717.3|29711.1|29706.3|164
1605491100000|2020-11-16 01:45:00|29710.6|29705.8|29685.1|29680.3|29726.6|29721.8|29676.6|29671.8|561
1605491400000|2020-11-16 01:50:00|29685.6|29680.8|29669.6|29664.8|29687.1|29682.3|29661.1|29656.3|248
1605491700000|2020-11-16 01:55:00|29670.1|29665.3|29681.1|29676.3|29683.1|29678.3|29662.6|29657.8|148
1605492000000|2020-11-16 02:00:00|29682.1|29677.3|29716.6|29711.8|29722.6|29717.8|29682.1|29677.3|485
1605492300000|2020-11-16 02:05:00|29716.1|29711.3|29722.1|29717.3|29731.6|29726.8|29711.6|29706.8|465
1605492600000|2020-11-16 02:10:00|29723.1|29718.3|29717.1|29712.3|29724.1|29719.3|29715.1|29710.3|182
1605492900000|2020-11-16 02:15:00|29716.6|29711.8|29719.1|29714.3|29719.1|29714.3|29705.1|29700.3|167
1605493200000|2020-11-16 02:20:00|29719.6|29714.8|29715.1|29710.3|29724.1|29719.3|29712.6|29707.8|165
1605493500000|2020-11-16 02:25:00|29714.6|29709.8|29686.6|29681.8|29720.1|29715.3|29686.6|29681.8|247
1605493800000|2020-11-16 02:30:00|29687.1|29682.3|29697.1|29692.3|29698.1|29693.3|29685.1|29680.3|189
1605494100000|2020-11-16 02:35:00|29697.6|29692.8|29703.1|29698.3|29707.1|29702.3|29696.1|29691.3|96
1605494400000|2020-11-16 02:40:00|29703.6|29698.8|29710.1|29705.3|29711.1|29706.3|29700.6|29695.8|102
1605494700000|2020-11-16 02:45:00|29710.6|29705.8|29711.1|29706.3|29717.6|29712.8|29705.1|29700.3|223
1605495000000|2020-11-16 02:50:00|29711.6|29706.8|29704.1|29699.3|29719.6|29714.8|29703.1|29698.3|156
1605495300000|2020-11-16 02:55:00|29704.6|29699.8|29703.1|29698.3|29713.1|29708.3|29701.6|29696.8|141
1605495600000|2020-11-16 03:00:00|29702.6|29697.8|29708.1|29703.3|29708.6|29703.8|29697.6|29692.8|158
1605495900000|2020-11-16 03:05:00|29707.6|29702.8|29710.1|29705.3|29714.1|29709.3|29707.6|29702.8|115
1605496200000|2020-11-16 03:10:00|29710.6|29705.8|29703.1|29698.3|29711.1|29706.3|29697.1|29692.3|102
1605496500000|2020-11-16 03:15:00|29703.6|29698.8|29710.1|29705.3|29711.1|29706.3|29701.1|29696.3|150
1605496800000|2020-11-16 03:20:00|29709.6|29704.8|29707.1|29702.3|29715.1|29710.3|29707.1|29702.3|70
1605497100000|2020-11-16 03:25:00|29707.6|29702.8|29705.1|29700.3|29710.1|29705.3|29703.6|29698.8|55
1605497400000|2020-11-16 03:30:00|29704.6|29699.8|29706.1|29701.3|29710.6|29705.8|29703.6|29698.8|117
1605497700000|2020-11-16 03:35:00|29705.1|29700.3|29714.1|29709.3|29715.1|29710.3|29702.1|29697.3|214
1605498000000|2020-11-16 03:40:00|29713.6|29708.8|29703.6|29698.8|29713.6|29708.8|29698.6|29693.8|249
1605498300000|2020-11-16 03:45:00|29704.1|29699.3|29719.1|29714.3|29719.1|29714.3|29704.1|29699.3|120
1605498600000|2020-11-16 03:50:00|29718.6|29713.8|29713.1|29708.3|29719.1|29714.3|29707.6|29702.8|86
1605498900000|2020-11-16 03:55:00|29712.6|29707.8|29711.6|29706.8|29718.1|29713.3|29710.1|29705.3|97
1605499200000|2020-11-16 04:00:00|29711.1|29706.3|29703.1|29698.3|29717.1|29712.3|29700.6|29695.8|73
1605499500000|2020-11-16 04:05:00|29702.6|29697.8|29715.1|29710.3|29716.1|29711.3|29702.6|29697.8|83
1605499800000|2020-11-16 04:10:00|29715.6|29710.8|29713.1|29708.3|29716.6|29711.8|29708.6|29703.8|77
1605500100000|2020-11-16 04:15:00|29712.6|29707.8|29715.1|29710.3|29717.1|29712.3|29711.1|29706.3|53
1605500400000|2020-11-16 04:20:00|29714.6|29709.8|29724.1|29719.3|29724.1|29719.3|29714.1|29709.3|108
1605500700000|2020-11-16 04:25:00|29724.6|29719.8|29723.1|29718.3|29729.1|29724.3|29721.1|29716.3|104
1605501000000|2020-11-16 04:30:00|29723.6|29718.8|29723.1|29718.3|29724.1|29719.3|29718.6|29713.8|64
1605501300000|2020-11-16 04:35:00|29722.6|29717.8|29723.1|29718.3|29729.1|29724.3|29721.1|29716.3|65
1605501600000|2020-11-16 04:40:00|29721.1|29716.3|29721.1|29716.3|29722.1|29717.3|29716.6|29711.8|93
1605501900000|2020-11-16 04:45:00|29720.6|29715.8|29725.1|29720.3|29726.1|29721.3|29720.6|29715.8|89
1605502200000|2020-11-16 04:50:00|29723.1|29718.3|29730.1|29725.3|29732.1|29727.3|29718.6|29713.8|147
1605502500000|2020-11-16 04:55:00|29729.6|29724.8|29729.1|29724.3|29731.1|29726.3|29724.1|29719.3|62
1605502800000|2020-11-16 05:00:00|29729.6|29724.8|29724.1|29719.3|29735.1|29730.3|29724.1|29719.3|185
1605503100000|2020-11-16 05:05:00|29724.6|29719.8|29736.1|29731.3|29736.1|29731.3|29719.1|29714.3|118
1605503400000|2020-11-16 05:10:00|29736.6|29731.8|29760.6|29755.8|29768.1|29763.3|29736.6|29731.8|559
1605503700000|2020-11-16 05:15:00|29760.1|29755.3|29754.1|29749.3|29763.6|29758.8|29752.6|29747.8|164
1605504000000|2020-11-16 05:20:00|29755.1|29750.3|29759.1|29754.3|29760.1|29755.3|29745.6|29740.8|164
1605504300000|2020-11-16 05:25:00|29759.6|29754.8|29763.1|29758.3|29765.1|29760.3|29756.1|29751.3|182
1605504600000|2020-11-16 05:30:00|29763.6|29758.8|29756.1|29751.3|29764.6|29759.8|29751.1|29746.3|138
1605504900000|2020-11-16 05:35:00|29756.6|29751.8|29764.6|29759.8|29765.1|29760.3|29753.6|29748.8|81
1605505200000|2020-11-16 05:40:00|29764.1|29759.3|29769.1|29764.3|29769.6|29764.8|29761.1|29756.3|151
1605505500000|2020-11-16 05:45:00|29768.6|29763.8|29758.1|29753.3|29769.1|29764.3|29757.1|29752.3|75
1605505800000|2020-11-16 05:50:00|29757.6|29752.8|29758.1|29753.3|29758.6|29753.8|29753.6|29748.8|73
1605506100000|2020-11-16 05:55:00|29757.6|29752.8|29768.1|29763.3|29768.1|29763.3|29756.1|29751.3|133
1605506400000|2020-11-16 06:00:00|29767.1|29762.3|29781.1|29776.3|29782.1|29777.3|29750.1|29745.3|561
1605506700000|2020-11-16 06:05:00|29781.6|29776.8|29781.1|29776.3|29788.6|29783.8|29776.1|29771.3|426
1605507000000|2020-11-16 06:10:00|29781.6|29776.8|29783.1|29778.3|29784.1|29779.3|29759.1|29754.3|587
1605507300000|2020-11-16 06:15:00|29782.1|29777.3|29784.1|29779.3|29797.1|29792.3|29781.1|29776.3|355
1605507600000|2020-11-16 06:20:00|29783.6|29778.8|29779.1|29774.3|29787.1|29782.3|29779.1|29774.3|128
1605507900000|2020-11-16 06:25:00|29779.6|29774.8|29784.6|29779.8|29786.1|29781.3|29778.1|29773.3|112
1605508200000|2020-11-16 06:30:00|29784.1|29779.3|29785.1|29780.3|29787.6|29782.8|29768.6|29763.8|322
1605508500000|2020-11-16 06:35:00|29785.6|29780.8|29787.1|29782.3|29803.1|29798.3|29784.6|29779.8|532
1605508800000|2020-11-16 06:40:00|29786.6|29781.8|29774.1|29769.3|29790.1|29785.3|29772.6|29767.8|250
1605509100000|2020-11-16 06:45:00|29773.1|29768.3|29762.1|29757.3|29773.1|29768.3|29754.1|29749.3|293
1605509400000|2020-11-16 06:50:00|29762.6|29757.8|29746.1|29741.3|29763.1|29758.3|29744.1|29739.3|322
1605509700000|2020-11-16 06:55:00|29745.1|29740.3|29768.1|29763.3|29768.1|29763.3|29744.6|29739.8|254
1605510000000|2020-11-16 07:00:00|29767.5|29763.9|29739.5|29735.9|29767.5|29763.9|29732.5|29728.9|583
1605510300000|2020-11-16 07:05:00|29739|29735.4|29763.5|29759.9|29771.5|29767.9|29739|29735.4|526
1605510600000|2020-11-16 07:10:00|29763|29759.4|29764.5|29760.9|29772|29768.4|29756.5|29752.9|253
1605510900000|2020-11-16 07:15:00|29764|29760.4|29774.5|29770.9|29780|29776.4|29759.5|29755.9|256
1605511200000|2020-11-16 07:20:00|29774|29770.4|29760|29756.4|29777.5|29773.9|29760|29756.4|354
1605511500000|2020-11-16 07:25:00|29759.5|29755.9|29748.5|29744.9|29770.5|29766.9|29747.5|29743.9|404
1605511800000|2020-11-16 07:30:00|29749.5|29745.9|29751.5|29747.9|29762|29758.4|29737.5|29733.9|414
1605512100000|2020-11-16 07:35:00|29752|29748.4|29763.5|29759.9|29777.5|29773.9|29749.5|29745.9|276
1605512400000|2020-11-16 07:40:00|29764|29760.4|29759.5|29755.9|29768.5|29764.9|29751|29747.4|266
1605512700000|2020-11-16 07:45:00|29760|29756.4|29791.5|29787.9|29792.5|29788.9|29758|29754.4|272
1605513000000|2020-11-16 07:50:00|29791|29787.4|29780.5|29776.9|29792.5|29788.9|29776.5|29772.9|317
1605513300000|2020-11-16 07:55:00|29780|29776.4|29778|29774.4|29784.5|29780.9|29770.5|29766.9|238
1605513600000|2020-11-16 08:00:00|29777.5|29773.9|29740.5|29736.9|29788.5|29784.9|29738|29734.4|1304
1605513900000|2020-11-16 08:05:00|29740|29736.4|29763.5|29759.9|29777.5|29773.9|29737|29733.4|756
1605514200000|2020-11-16 08:10:00|29763|29759.4|29769.5|29765.9|29785.5|29781.9|29759.5|29755.9|524
1605514500000|2020-11-16 08:15:00|29770.5|29766.9|29786.5|29782.9|29787|29783.4|29765|29761.4|377
1605514800000|2020-11-16 08:20:00|29787|29783.4|29761.5|29757.9|29795|29791.4|29761|29757.4|432
1605515100000|2020-11-16 08:25:00|29762|29758.4|29770.5|29766.9|29778|29774.4|29757.5|29753.9|336
1605515400000|2020-11-16 08:30:00|29770|29766.4|29764.5|29760.9|29779.5|29775.9|29758|29754.4|227
1605515700000|2020-11-16 08:35:00|29765.5|29761.9|29781|29777.4|29782|29778.4|29763|29759.4|256
1605516000000|2020-11-16 08:40:00|29780.5|29776.9|29773.5|29769.9|29784.5|29780.9|29764.5|29760.9|297
1605516300000|2020-11-16 08:45:00|29774|29770.4|29757.5|29753.9|29775.5|29771.9|29749.5|29745.9|293
1605516600000|2020-11-16 08:50:00|29758|29754.4|29712.5|29708.9|29760.5|29756.9|29700|29696.4|1061
1605516900000|2020-11-16 08:55:00|29712|29708.4|29706.5|29702.9|29719.5|29715.9|29688|29684.4|920
1605517200000|2020-11-16 09:00:00|29705|29701.4|29730.5|29726.9|29731.5|29727.9|29702.5|29698.9|423
1605517500000|2020-11-16 09:05:00|29731.5|29727.9|29727.5|29723.9|29734.5|29730.9|29722.5|29718.9|294
1605517800000|2020-11-16 09:10:00|29727|29723.4|29742.5|29738.9|29747.5|29743.9|29725.5|29721.9|346
1605518100000|2020-11-16 09:15:00|29743|29739.4|29736.5|29732.9|29751|29747.4|29732.5|29728.9|359
1605518400000|2020-11-16 09:20:00|29735.5|29731.9|29750.5|29746.9|29750.5|29746.9|29733|29729.4|249
1605518700000|2020-11-16 09:25:00|29750|29746.4|29732.5|29728.9|29750|29746.4|29732.5|29728.9|237
1605519000000|2020-11-16 09:30:00|29733|29729.4|29741.5|29737.9|29750|29746.4|29732.5|29728.9|198
1605519300000|2020-11-16 09:35:00|29741|29737.4|29764.5|29760.9|29768|29764.4|29735|29731.4|372
1605519600000|2020-11-16 09:40:00|29763.5|29759.9|29780.5|29776.9|29783|29779.4|29756.5|29752.9|350
1605519900000|2020-11-16 09:45:00|29781|29777.4|29777.5|29773.9|29783.5|29779.9|29770.5|29766.9|238
1605520200000|2020-11-16 09:50:00|29778.5|29774.9|29788.5|29784.9|29790.5|29786.9|29772.5|29768.9|269
1605520500000|2020-11-16 09:55:00|29788|29784.4|29791.5|29787.9|29793.5|29789.9|29774|29770.4|291
1605520800000|2020-11-16 10:00:00|29792|29788.4|29774.5|29770.9|29795.5|29791.9|29772.5|29768.9|334
1605521100000|2020-11-16 10:05:00|29774|29770.4|29760.5|29756.9|29787.5|29783.9|29753.5|29749.9|442
1605521400000|2020-11-16 10:10:00|29761|29757.4|29764.5|29760.9|29772.5|29768.9|29754.5|29750.9|203
1605521700000|2020-11-16 10:15:00|29764|29760.4|29783.5|29779.9|29784.5|29780.9|29759.5|29755.9|224
1605522000000|2020-11-16 10:20:00|29782.5|29778.9|29773.5|29769.9|29787.5|29783.9|29761.5|29757.9|359
1605522300000|2020-11-16 10:25:00|29773|29769.4|29750.5|29746.9|29773.5|29769.9|29747.5|29743.9|111
1605522600000|2020-11-16 10:30:00|29751|29747.4|29748.5|29744.9|29757.5|29753.9|29744.5|29740.9|186
1605522900000|2020-11-16 10:35:00|29749|29745.4|29764.5|29760.9|29765.5|29761.9|29742.5|29738.9|331
1605523200000|2020-11-16 10:40:00|29764|29760.4|29762.5|29758.9|29776.5|29772.9|29749.5|29745.9|243
1605523500000|2020-11-16 10:45:00|29763.5|29759.9|29762.5|29758.9|29768|29764.4|29752|29748.4|120
1605523800000|2020-11-16 10:50:00|29762|29758.4|29755.5|29751.9|29766|29762.4|29747.5|29743.9|128
1605524100000|2020-11-16 10:55:00|29755|29751.4|29770.5|29766.9|29770.5|29766.9|29750.5|29746.9|179
1605524400000|2020-11-16 11:00:00|29771|29767.4|29768.5|29764.9|29782.5|29778.9|29763.5|29759.9|259
1605524700000|2020-11-16 11:05:00|29768|29764.4|29770.5|29766.9|29778.5|29774.9|29766.5|29762.9|173
1605525000000|2020-11-16 11:10:00|29770|29766.4|29776.5|29772.9|29777.5|29773.9|29762.5|29758.9|125
1605525300000|2020-11-16 11:15:00|29773.5|29769.9|29764.5|29760.9|29777.5|29773.9|29763.5|29759.9|147
1605525600000|2020-11-16 11:20:00|29765|29761.4|29784.5|29780.9|29791|29787.4|29763.5|29759.9|237
1605525900000|2020-11-16 11:25:00|29785|29781.4|29775.5|29771.9|29796.5|29792.9|29773.5|29769.9|240
1605526200000|2020-11-16 11:30:00|29776|29772.4|29773|29769.4|29776|29772.4|29767.5|29763.9|144
1605526500000|2020-11-16 11:35:00|29772.5|29768.9|29774.5|29770.9|29776|29772.4|29765.5|29761.9|154
1605526800000|2020-11-16 11:40:00|29775|29771.4|29759.5|29755.9|29775|29771.4|29751|29747.4|215
1605527100000|2020-11-16 11:45:00|29759|29755.4|29756|29752.4|29761.5|29757.9|29749.5|29745.9|180
1605527400000|2020-11-16 11:50:00|29756.5|29752.9|29873.5|29869.9|29930|29926.4|29755.5|29751.9|3549
1605527700000|2020-11-16 11:55:00|29874.5|29870.9|29963|29959.4|30076.5|30072.9|29868|29864.4|7084
1605528000000|2020-11-16 12:00:00|29963.5|29959.9|29963.5|29959.9|30036.5|30032.9|29937|29933.4|2853
1605528300000|2020-11-16 12:05:00|29956|29952.4|30003|29999.4|30014.5|30010.9|29954.5|29950.9|1808
1605528600000|2020-11-16 12:10:00|30003.5|29999.9|29978|29974.4|30042.5|30038.9|29975.5|29971.9|1608
1605528900000|2020-11-16 12:15:00|29981|29977.4|29990.5|29986.9|30012.5|30008.9|29981|29977.4|904
1605529200000|2020-11-16 12:20:00|29991|29987.4|29965|29961.4|30009.5|30005.9|29950.5|29946.9|1346
1605529500000|2020-11-16 12:25:00|29964.5|29960.9|29963.5|29959.9|29971.5|29967.9|29947.5|29943.9|850
1605529800000|2020-11-16 12:30:00|29964|29960.4|29992.5|29988.9|30001|29997.4|29961.5|29957.9|633
1605530100000|2020-11-16 12:35:00|29991.5|29987.9|29972|29968.4|29992.5|29988.9|29968|29964.4|423
1605530400000|2020-11-16 12:40:00|29971.5|29967.9|29980.5|29976.9|29986.5|29982.9|29963|29959.4|342
1605530700000|2020-11-16 12:45:00|29979.5|29975.9|29965.5|29961.9|29984.5|29980.9|29958.5|29954.9|413
1605531000000|2020-11-16 12:50:00|29964.5|29960.9|29958.5|29954.9|29973.5|29969.9|29947.5|29943.9|357
1605531300000|2020-11-16 12:55:00|29958|29954.4|29983.5|29979.9|29983.5|29979.9|29956|29952.4|350
1605531600000|2020-11-16 13:00:00|29980.5|29976.9|29989|29985.4|29995.5|29991.9|29962.5|29958.9|500
1605531900000|2020-11-16 13:05:00|29988.5|29984.9|29984.5|29980.9|29996.5|29992.9|29980|29976.4|410
1605532200000|2020-11-16 13:10:00|29985|29981.4|29988.5|29984.9|30005|30001.4|29974.5|29970.9|504
1605532500000|2020-11-16 13:15:00|29989|29985.4|29977.5|29973.9|29990.5|29986.9|29976.5|29972.9|228
1605532800000|2020-11-16 13:20:00|29978|29974.4|29984.5|29980.9|29991.5|29987.9|29966.5|29962.9|511
1605533100000|2020-11-16 13:25:00|29985|29981.4|29976|29972.4|30000.5|29996.9|29975.5|29971.9|422
1605533400000|2020-11-16 13:30:00|29976.5|29972.9|29983.5|29979.9|29986.5|29982.9|29969.5|29965.9|379
1605533700000|2020-11-16 13:35:00|29983|29979.4|29920|29916.4|29988|29984.4|29900|29896.4|1067
1605534000000|2020-11-16 13:40:00|29921|29917.4|29909.5|29905.9|29927|29923.4|29900.5|29896.9|791
1605534300000|2020-11-16 13:45:00|29910|29906.4|29944.5|29940.9|29945|29941.4|29905|29901.4|584
1605534600000|2020-11-16 13:50:00|29944|29940.4|29938.5|29934.9|29944.5|29940.9|29928|29924.4|758
1605534900000|2020-11-16 13:55:00|29939|29935.4|29936.5|29932.9|29949|29945.4|29919.5|29915.9|628
1605535200000|2020-11-16 14:00:00|29937.5|29933.9|29935.5|29931.9|29951.5|29947.9|29934.5|29930.9|325
1605535500000|2020-11-16 14:05:00|29935|29931.4|29955.5|29951.9|29958|29954.4|29931|29927.4|338
1605535800000|2020-11-16 14:10:00|29958|29954.4|29960.5|29956.9|29966.5|29962.9|29943.5|29939.9|1090
1605536100000|2020-11-16 14:15:00|29961.5|29957.9|29942.5|29938.9|29962.5|29958.9|29942.5|29938.9|318
1605536400000|2020-11-16 14:20:00|29944.5|29940.9|29923|29919.4|29948.5|29944.9|29920.5|29916.9|551
1605536700000|2020-11-16 14:25:00|29922.5|29918.9|29900.5|29896.9|29937.5|29933.9|29898|29894.4|1169
1605537000000|2020-11-16 14:30:00|29901.5|29897.9|29822.9|29820.5|29901.5|29898.5|29809.4|29807|5964
1605537300000|2020-11-16 14:35:00|29823.4|29821|29857.4|29855|29903.9|29901.5|29814.9|29812.5|3816
1605537600000|2020-11-16 14:40:00|29856.9|29854.5|29824.4|29822|29861.9|29859.5|29802.4|29800|2699
1605537900000|2020-11-16 14:45:00|29825.9|29823.5|29835.9|29833.5|29846.4|29844|29820.9|29818.5|1908
1605538200000|2020-11-16 14:50:00|29835.4|29833|29749.9|29747.5|29852.4|29850|29736.9|29734.5|3319
1605538500000|2020-11-16 14:55:00|29748.9|29746.5|29791.9|29789.5|29791.9|29789.5|29728.4|29726|2598
1605538800000|2020-11-16 15:00:00|29793.9|29791.5|29792.9|29790.5|29794.9|29792.5|29762.9|29760.5|1463
1605539100000|2020-11-16 15:05:00|29793.4|29791|29819.9|29817.5|29828.4|29826|29789.9|29787.5|1653
1605539400000|2020-11-16 15:10:00|29820.4|29818|29814.9|29812.5|29822.4|29820|29795.4|29793|1204
1605539700000|2020-11-16 15:15:00|29815.4|29813|29827.9|29825.5|29831.9|29829.5|29808.9|29806.5|1006
1605540000000|2020-11-16 15:20:00|29827.4|29825|29867.9|29865.5|29871.4|29869|29804.9|29802.5|1807
1605540300000|2020-11-16 15:25:00|29868.9|29866.5|29884.9|29882.5|29885.9|29883.5|29850.4|29848|980
1605540600000|2020-11-16 15:30:00|29885.4|29883|29894.9|29892.5|29895.4|29893|29870.9|29868.5|4669
1605540900000|2020-11-16 15:35:00|29895.4|29893|29896.9|29894.5|29901.4|29899|29880.9|29878.5|923
1605541200000|2020-11-16 15:40:00|29896.4|29894|29903.9|29901.5|29918.4|29916|29894.9|29892.5|2780
1605541500000|2020-11-16 15:45:00|29903.4|29901|29891.9|29889.5|29911.4|29909|29880.4|29878|1264
1605541800000|2020-11-16 15:50:00|29892.4|29890|29901.4|29899|29902.4|29900|29886.4|29884|437
1605542100000|2020-11-16 15:55:00|29902.4|29900|29923.4|29921|29925.4|29923|29899.9|29897.5|1027
1605542400000|2020-11-16 16:00:00|29923.9|29921.5|29918.4|29916|29928.4|29926|29903.9|29901.5|1078
1605542700000|2020-11-16 16:05:00|29918.9|29916.5|29878.9|29876.5|29925.9|29923.5|29878.4|29876|1091
1605543000000|2020-11-16 16:10:00|29878.4|29876|29897.9|29895.5|29900.4|29898|29877.4|29875|746
1605543300000|2020-11-16 16:15:00|29898.4|29896|29920.9|29918.5|29926.9|29924.5|29898.4|29896|1017
1605543600000|2020-11-16 16:20:00|29920.4|29918|29923.9|29921.5|29942.9|29940.5|29919.4|29917|1071
1605543900000|2020-11-16 16:25:00|29924.4|29922|29929.4|29927|29935.4|29933|29911.4|29909|798
1605544200000|2020-11-16 16:30:00|29929.9|29927.5|29920.9|29918.5|29938.9|29936.5|29916.9|29914.5|752
1605544500000|2020-11-16 16:35:00|29921.4|29919|29934.4|29932|29938.9|29936.5|29906.4|29904|756
1605544800000|2020-11-16 16:40:00|29934.9|29932.5|29927.9|29925.5|29940.4|29938|29924.4|29922|619
1605545100000|2020-11-16 16:45:00|29927.4|29925|29911.9|29909.5|29930.9|29928.5|29908.9|29906.5|387
1605545400000|2020-11-16 16:50:00|29912.4|29910|29902.9|29900.5|29914.9|29912.5|29895.4|29893|401
1605545700000|2020-11-16 16:55:00|29902.4|29900|29905.9|29903.5|29919.9|29917.5|29896.9|29894.5|474
1605546000000|2020-11-16 17:00:00|29906.9|29904.5|29912.9|29910.5|29922.4|29920|29903.4|29901|623
1605546300000|2020-11-16 17:05:00|29912.4|29910|29906.9|29904.5|29915.9|29913.5|29903.4|29901|299
1605546600000|2020-11-16 17:10:00|29907.4|29905|29898.4|29896|29909.9|29907.5|29884.9|29882.5|536
1605546900000|2020-11-16 17:15:00|29898.9|29896.5|29879.4|29877|29899.4|29897|29877.4|29875|446
1605547200000|2020-11-16 17:20:00|29878.9|29876.5|29857.9|29855.5|29879.4|29877|29854.9|29852.5|693
1605547500000|2020-11-16 17:25:00|29857.4|29855|29862.4|29860|29874.4|29872|29856.9|29854.5|719
1605547800000|2020-11-16 17:30:00|29862.9|29860.5|29857.9|29855.5|29870.9|29868.5|29850.4|29848|394
1605548100000|2020-11-16 17:35:00|29858.4|29856|29857.4|29855|29861.9|29859.5|29852.4|29850|258
1605548400000|2020-11-16 17:40:00|29857|29854.6|29876.5|29874.1|29879.5|29877.1|29853|29850.6|401
1605548700000|2020-11-16 17:45:00|29876|29873.6|29869.5|29867.1|29879.5|29877.1|29853|29850.6|309
1605549000000|2020-11-16 17:50:00|29870|29867.6|29850.5|29848.1|29875.5|29873.1|29837|29834.6|515
1605549300000|2020-11-16 17:55:00|29851|29848.6|29868|29865.6|29883.5|29881.1|29844.5|29842.1|573
1605549600000|2020-11-16 18:00:00|29868.5|29866.1|29854.5|29852.1|29870.5|29868.1|29840|29837.6|506
1605549900000|2020-11-16 18:05:00|29855|29852.6|29858.5|29856.1|29867.5|29865.1|29851|29848.6|355
1605550200000|2020-11-16 18:10:00|29859|29856.6|29855.5|29853.1|29861.5|29859.1|29843|29840.6|249
1605550500000|2020-11-16 18:15:00|29855|29852.6|29848.5|29846.1|29861|29858.6|29848|29845.6|297
1605550800000|2020-11-16 18:20:00|29849|29846.6|29837.5|29835.1|29853|29850.6|29802|29799.6|1058
1605551100000|2020-11-16 18:25:00|29838|29835.6|29783.5|29781.1|29838|29835.6|29775.5|29773.1|1148
1605551400000|2020-11-16 18:30:00|29782.5|29780.1|29824|29821.6|29824.5|29822.1|29776|29773.6|1065
1605551700000|2020-11-16 18:35:00|29822.5|29820.1|29804.5|29802.1|29827|29824.6|29799|29796.6|495
1605552000000|2020-11-16 18:40:00|29804|29801.6|29771.5|29769.1|29804.5|29802.1|29745|29742.6|1331
1605552300000|2020-11-16 18:45:00|29770.5|29768.1|29772.5|29770.1|29794|29791.6|29767.5|29765.1|873
1605552600000|2020-11-16 18:50:00|29773|29770.6|29812.5|29810.1|29814|29811.6|29771|29768.6|672
1605552900000|2020-11-16 18:55:00|29813|29810.6|29806.5|29804.1|29829.5|29827.1|29805.5|29803.1|651
1605553200000|2020-11-16 19:00:00|29805.5|29803.1|29801.5|29799.1|29810.5|29808.1|29776|29773.6|869
1605553500000|2020-11-16 19:05:00|29802|29799.6|29830.5|29828.1|29834.5|29832.1|29798.5|29796.1|529
1605553800000|2020-11-16 19:10:00|29829.5|29827.1|29833.5|29831.1|29838.5|29836.1|29818.5|29816.1|502
1605554100000|2020-11-16 19:15:00|29834|29831.6|29826.5|29824.1|29834|29831.6|29817.5|29815.1|430
1605554400000|2020-11-16 19:20:00|29826|29823.6|29826|29823.6|29832.5|29830.1|29818|29815.6|389
1605554700000|2020-11-16 19:25:00|29825.5|29823.1|29842.5|29840.1|29846.5|29844.1|29817.5|29815.1|450
1605555000000|2020-11-16 19:30:00|29843.5|29841.1|29839.5|29837.1|29858.5|29856.1|29814.5|29812.1|1090
1605555300000|2020-11-16 19:35:00|29839|29836.6|29834.5|29832.1|29840.5|29838.1|29825|29822.6|259
1605555600000|2020-11-16 19:40:00|29835.5|29833.1|29844|29841.6|29847|29844.6|29824.5|29822.1|493
1605555900000|2020-11-16 19:45:00|29843.5|29841.1|29815.5|29813.1|29853.5|29851.1|29812|29809.6|797
1605556200000|2020-11-16 19:50:00|29816|29813.6|29833.5|29831.1|29846|29843.6|29816|29813.6|600
1605556500000|2020-11-16 19:55:00|29834|29831.6|29840.5|29838.1|29850|29847.6|29821.5|29819.1|492
1605556800000|2020-11-16 20:00:00|29841|29838.6|29783.5|29781.1|29843|29840.6|29783.5|29781.1|952
1605557100000|2020-11-16 20:05:00|29782|29779.6|29816.5|29814.1|29818.5|29816.1|29777|29774.6|749
1605557400000|2020-11-16 20:10:00|29816|29813.6|29806|29803.6|29842.5|29840.1|29806|29803.6|779
1605557700000|2020-11-16 20:15:00|29805.5|29803.1|29824.5|29822.1|29829|29826.6|29796.5|29794.1|536
1605558000000|2020-11-16 20:20:00|29826.1|29823.7|29862.1|29859.7|29871.1|29868.7|29821.6|29819.2|940
1605558300000|2020-11-16 20:25:00|29862.6|29860.2|29837.1|29834.7|29865.1|29862.7|29810.1|29807.7|701
1605558600000|2020-11-16 20:30:00|29837.6|29835.2|29854.6|29852.2|29864.1|29861.7|29824.1|29821.7|992
1605558900000|2020-11-16 20:35:00|29854.1|29851.7|29841.1|29838.7|29863.6|29861.2|29828.1|29825.7|701
1605559200000|2020-11-16 20:40:00|29840.6|29838.2|29868.6|29866.2|29878.6|29876.2|29840.1|29837.7|952
1605559500000|2020-11-16 20:45:00|29869.1|29866.7|29877.1|29874.7|29889.1|29886.7|29862.6|29860.2|681
1605559800000|2020-11-16 20:50:00|29869.6|29867.2|29873.1|29870.7|29885.1|29882.7|29843.1|29840.7|1068
1605560100000|2020-11-16 20:55:00|29873.6|29871.2|29963.1|29960.7|29963.1|29960.7|29857.1|29854.7|3667
1605560400000|2020-11-16 21:00:00|29954.6|29952.2|29954.8|29950|29976.3|29971.5|29942.8|29938|2383
1605560700000|2020-11-16 21:05:00|29955.8|29951|29953.8|29949|29961.8|29957|29945.3|29940.5|678
1605561000000|2020-11-16 21:10:00|29954.3|29949.5|29966|29956.2|29974.8|29970|29950.3|29945.5|776
1605561300000|2020-11-16 21:15:00|29966.2|29956.4|29960.7|29950.9|29966.2|29956.4|29958.8|29949|0
1605561600000|2020-11-16 21:20:00|29962.8|29953|29969.3|29959.5|29969.7|29959.9|29961.9|29952.1|0
1605561900000|2020-11-16 21:25:00|29969.4|29959.6|29965|29955.2|29970.5|29960.7|29963.4|29953.6|0
1605562200000|2020-11-16 21:30:00|29971.8|29967|29967.8|29963|29971.8|29967|29959.8|29955|165
1605562500000|2020-11-16 21:35:00|29968.8|29964|29964.8|29960|29969.8|29965|29964.8|29960|44
1605562800000|2020-11-16 21:40:00|29966.8|29962|29974.8|29970|29979.8|29975|29965.8|29961|177
1605563100000|2020-11-16 21:45:00|29976.8|29972|29974.8|29970|29978.8|29974|29959.8|29955|182
1605563400000|2020-11-16 21:50:00|29975.8|29971|29971.8|29967|29978.8|29974|29970.8|29966|86
1605563700000|2020-11-16 21:55:00|29969.8|29965|29979.8|29970|29980.8|29976|29962.8|29958|359
1605564000000|2020-11-16 22:00:00|29979.7|29969.9|29986.1|29976.3|29986.4|29976.6|29979.5|29969.7|0
1605564300000|2020-11-16 22:05:00|29986|29976.2|29984|29974.2|29986.2|29976.4|29984|29974.2|0
1605564600000|2020-11-16 22:10:00|29984.9|29975.1|29982.7|29972.9|29984.9|29975.1|29982|29972.2|0
1605564900000|2020-11-16 22:15:00|29985.1|29975.3|29980.8|29971|29985.1|29975.3|29979|29969.2|0
1605565200000|2020-11-16 22:20:00|29982.3|29972.5|29989.3|29979.5|29990.8|29981|29981|29971.2|0
1605565500000|2020-11-16 22:25:00|29989.2|29979.4|29987.7|29977.9|29990|29980.2|29986.9|29977.1|0
1605565800000|2020-11-16 22:30:00|29987.6|29977.8|29984.8|29975|29987.8|29978|29984.8|29975|0
1605566100000|2020-11-16 22:35:00|29985.4|29975.6|29985.3|29975.5|29985.9|29976.1|29984.7|29974.9|0
1605566400000|2020-11-16 22:40:00|29985.9|29976.1|29984.7|29974.9|29986.6|29976.8|29984.1|29974.3|0
1605566700000|2020-11-16 22:45:00|29984.6|29974.8|29984.7|29974.9|29984.7|29974.9|29983.6|29973.8|0
1605567000000|2020-11-16 22:50:00|29983.6|29973.8|29984.6|29974.8|29985.5|29975.7|29983.6|29973.8|0
1605567300000|2020-11-16 22:55:00|29984.9|29975.1|29975.9|29966.1|29988.2|29978.4|29975.9|29966.1|0
1605567600000|2020-11-16 23:00:00|29964.8|29960|29946.3|29941.5|29970.8|29966|29928.8|29924|580
1605567900000|2020-11-16 23:05:00|29945.8|29941|29944.3|29939.5|29947.3|29942.5|29935.3|29930.5|147
1605568200000|2020-11-16 23:10:00|29943.8|29939|29953.3|29948.5|29960.8|29956|29942.3|29937.5|126
1605568500000|2020-11-16 23:15:00|29952.8|29948|29955.3|29950.5|29955.3|29950.5|29934.8|29930|102
1605568800000|2020-11-16 23:20:00|29955.8|29951|29954.3|29949.5|29961.3|29956.5|29948.8|29944|101
1605569100000|2020-11-16 23:25:00|29953.3|29948.5|29954.3|29949.5|29955.3|29950.5|29944.8|29940|46
1605569400000|2020-11-16 23:30:00|29953.8|29949|29942.8|29938|29955.8|29951|29933.3|29928.5|234
1605569700000|2020-11-16 23:35:00|29943.3|29938.5|29949.3|29944.5|29953.3|29948.5|29942.8|29938|131
1605570000000|2020-11-16 23:40:00|29949.8|29945|29958.3|29953.5|29959.3|29954.5|29948.3|29943.5|81
1605570300000|2020-11-16 23:45:00|29956.3|29951.5|29955.3|29950.5|29956.3|29951.5|29945.8|29941|81
1605570600000|2020-11-16 23:50:00|29955.8|29951|29946.8|29942|29958.3|29953.5|29945.8|29941|140
1605570900000|2020-11-16 23:55:00|29947.3|29942.5|29942.3|29937.5|29949.8|29945|29936.8|29932|126
1605571200000|2020-11-17 00:00:00|29941.8|29937|29925.3|29920.5|29941.8|29937|29917.8|29913|293
1605571500000|2020-11-17 00:05:00|29926.3|29921.5|29917.8|29913|29934.3|29929.5|29911.8|29907|183
1605571800000|2020-11-17 00:10:00|29916.8|29912|29927.8|29923|29929.8|29925|29915.3|29910.5|96
1605572100000|2020-11-17 00:15:00|29928.3|29923.5|29895.8|29891|29931.8|29927|29895.3|29890.5|252
1605572400000|2020-11-17 00:20:00|29896.3|29891.5|29893.8|29889|29898.3|29893.5|29881.8|29877|305
1605572700000|2020-11-17 00:25:00|29894.3|29889.5|29897.8|29893|29898.3|29893.5|29882.3|29877.5|156
1605573000000|2020-11-17 00:30:00|29897.3|29892.5|29874.8|29870|29897.8|29893|29864.3|29859.5|404
1605573300000|2020-11-17 00:35:00|29874.3|29869.5|29886.8|29882|29886.8|29882|29867.8|29863|417
1605573600000|2020-11-17 00:40:00|29887.3|29882.5|29892.8|29888|29894.3|29889.5|29879.8|29875|188
1605573900000|2020-11-17 00:45:00|29893.3|29888.5|29895.8|29891|29898.8|29894|29891.3|29886.5|134
1605574200000|2020-11-17 00:50:00|29895.3|29890.5|29891.8|29887|29902.8|29898|29887.8|29883|228
1605574500000|2020-11-17 00:55:00|29891.3|29886.5|29889.8|29885|29892.3|29887.5|29873.3|29868.5|223
1605574800000|2020-11-17 01:00:00|29889.3|29884.5|29898.8|29894|29905.8|29901|29889.3|29884.5|212
1605575100000|2020-11-17 01:05:00|29898.3|29893.5|29897.8|29893|29905.3|29900.5|29892.8|29888|122
1605575400000|2020-11-17 01:10:00|29897.3|29892.5|29890.8|29886|29897.3|29892.5|29875.8|29871|117
1605575700000|2020-11-17 01:15:00|29891.3|29886.5|29893.8|29889|29907.3|29902.5|29887.8|29883|172
1605576000000|2020-11-17 01:20:00|29893.3|29888.5|29896.3|29891.5|29905.8|29901|29891.8|29887|105
1605576300000|2020-11-17 01:25:00|29893.8|29889|29898.3|29893.5|29901.8|29897|29890.8|29886|99
1605576600000|2020-11-17 01:30:00|29897.8|29893|29886.8|29882|29898.3|29893.5|29877.8|29873|257
1605576900000|2020-11-17 01:35:00|29886.3|29881.5|29882.3|29877.5|29892.8|29888|29880.3|29875.5|233
1605577200000|2020-11-17 01:40:00|29881.8|29877|29856.8|29852|29883.8|29879|29856.3|29851.5|368
1605577500000|2020-11-17 01:45:00|29856.3|29851.5|29853.8|29849|29860.3|29855.5|29846.8|29842|229
1605577800000|2020-11-17 01:50:00|29853.3|29848.5|29824.8|29820|29853.3|29848.5|29801.3|29796.5|597
1605578100000|2020-11-17 01:55:00|29825.3|29820.5|29814.8|29810|29829.8|29825|29810.3|29805.5|255
1605578400000|2020-11-17 02:00:00|29815.8|29811|29834.8|29830|29835.3|29830.5|29813.3|29808.5|281
1605578700000|2020-11-17 02:05:00|29834.3|29829.5|29837.3|29832.5|29842.8|29838|29829.3|29824.5|331
1605579000000|2020-11-17 02:10:00|29836.8|29832|29852.3|29847.5|29858.8|29854|29835.3|29830.5|207
1605579300000|2020-11-17 02:15:00|29851.8|29847|29862.8|29858|29867.3|29862.5|29850.8|29846|161
1605579600000|2020-11-17 02:20:00|29862.3|29857.5|29856.8|29852|29864.8|29860|29856.3|29851.5|134
1605579900000|2020-11-17 02:25:00|29855.8|29851|29865.8|29861|29873.3|29868.5|29855.3|29850.5|266
1605580200000|2020-11-17 02:30:00|29866.3|29861.5|29867.8|29863|29872.3|29867.5|29858.8|29854|150
1605580500000|2020-11-17 02:35:00|29867.3|29862.5|29876.8|29872|29882.8|29878|29860.8|29856|255
1605580800000|2020-11-17 02:40:00|29875.8|29871|29868.8|29864|29876.3|29871.5|29864.3|29859.5|152
1605581100000|2020-11-17 02:45:00|29869.8|29865|29874.8|29870|29882.8|29878|29868.8|29864|182
1605581400000|2020-11-17 02:50:00|29873.8|29869|29865.8|29861|29882.8|29878|29861.8|29857|219
1605581700000|2020-11-17 02:55:00|29865.3|29860.5|29858.8|29854|29865.3|29860.5|29849.8|29845|277
1605582000000|2020-11-17 03:00:00|29859.3|29854.5|29870.8|29866|29876.8|29872|29855.3|29850.5|129
1605582300000|2020-11-17 03:05:00|29870.3|29865.5|29866.8|29862|29875.8|29871|29866.8|29862|118
1605582600000|2020-11-17 03:10:00|29867.3|29862.5|29866.8|29862|29869.8|29865|29861.8|29857|69
1605582900000|2020-11-17 03:15:00|29867.3|29862.5|29881.3|29876.5|29881.3|29876.5|29866.8|29862|120
1605583200000|2020-11-17 03:20:00|29880.8|29876|29879.8|29875|29886.8|29882|29877.3|29872.5|183
1605583500000|2020-11-17 03:25:00|29879.3|29874.5|29875.8|29871|29882.3|29877.5|29869.8|29865|95
1605583800000|2020-11-17 03:30:00|29875.3|29870.5|29883.8|29879|29888.8|29884|29873.3|29868.5|262
1605584100000|2020-11-17 03:35:00|29883.3|29878.5|29877.8|29873|29885.8|29881|29877.3|29872.5|49
1605584400000|2020-11-17 03:40:00|29878.3|29873.5|29855.8|29851|29880.3|29875.5|29855.8|29851|118
1605584700000|2020-11-17 03:45:00|29856.3|29851.5|29870.8|29866|29870.8|29866|29855.8|29851|117
1605585000000|2020-11-17 03:50:00|29870.3|29865.5|29869.8|29865|29873.8|29869|29859.8|29855|144
1605585300000|2020-11-17 03:55:00|29869.3|29864.5|29866.8|29862|29879.8|29875|29865.8|29861|139
1605585600000|2020-11-17 04:00:00|29865.8|29861|29852.8|29848|29866.3|29861.5|29850.3|29845.5|126
1605585900000|2020-11-17 04:05:00|29852.3|29847.5|29844.8|29840|29855.8|29851|29839.8|29835|152
1605586200000|2020-11-17 04:10:00|29844.3|29839.5|29835.8|29831|29845.8|29841|29827.3|29822.5|258
1605586500000|2020-11-17 04:15:00|29836.3|29831.5|29846.8|29842|29853.8|29849|29835.8|29831|148
1605586800000|2020-11-17 04:20:00|29847.3|29842.5|29844.8|29840|29849.8|29845|29841.3|29836.5|68
1605587100000|2020-11-17 04:25:00|29845.8|29841|29840.8|29836|29847.8|29843|29835.8|29831|50
1605587400000|2020-11-17 04:30:00|29840.3|29835.5|29838.8|29834|29850.3|29845.5|29831.8|29827|302
1605587700000|2020-11-17 04:35:00|29839.3|29834.5|29836.8|29832|29850.3|29845.5|29833.8|29829|263
1605588000000|2020-11-17 04:40:00|29837.3|29832.5|29844.8|29840|29845.8|29841|29831.8|29827|178
1605588300000|2020-11-17 04:45:00|29844.3|29839.5|29845.8|29841|29857.3|29852.5|29842.8|29838|202
1605588600000|2020-11-17 04:50:00|29846.3|29841.5|29855.8|29851|29857.8|29853|29838.8|29834|100
1605588900000|2020-11-17 04:55:00|29855.3|29850.5|29855.8|29851|29859.8|29855|29852.8|29848|114
1605589200000|2020-11-17 05:00:00|29856.3|29851.5|29828.3|29823.5|29858.8|29854|29825.8|29821|201
1605589500000|2020-11-17 05:05:00|29828.8|29824|29844.8|29840|29847.8|29843|29828.8|29824|105
1605589800000|2020-11-17 05:10:00|29843.8|29839|29852.8|29848|29852.8|29848|29843.8|29839|76
1605590100000|2020-11-17 05:15:00|29853.8|29849|29844.8|29840|29854.3|29849.5|29841.8|29837|122
1605590400000|2020-11-17 05:20:00|29845.3|29840.5|29862.8|29858|29864.3|29859.5|29844.8|29840|246
1605590700000|2020-11-17 05:25:00|29863.8|29859|29844.8|29840|29866.3|29861.5|29841.8|29837|139
1605591000000|2020-11-17 05:30:00|29845.3|29840.5|29846.3|29841.5|29854.8|29850|29838.3|29833.5|149
1605591300000|2020-11-17 05:35:00|29847.3|29842.5|29837.8|29833|29849.8|29845|29837.3|29832.5|73
1605591600000|2020-11-17 05:40:00|29837.3|29832.5|29834.8|29830|29841.8|29837|29834.3|29829.5|127
1605591900000|2020-11-17 05:45:00|29834.3|29829.5|29838.8|29834|29839.8|29835|29826.8|29822|158
1605592200000|2020-11-17 05:50:00|29839.3|29834.5|29830.8|29826|29844.8|29840|29829.3|29824.5|179
1605592500000|2020-11-17 05:55:00|29832.3|29827.5|29819.8|29815|29835.8|29831|29817.3|29812.5|190
1605592800000|2020-11-17 06:00:00|29820.8|29816|29820.8|29816|29829.8|29825|29817.8|29813|369
1605593100000|2020-11-17 06:05:00|29821.3|29816.5|29841.8|29837|29842.3|29837.5|29821.3|29816.5|382
1605593400000|2020-11-17 06:10:00|29842.3|29837.5|29845.8|29841|29849.3|29844.5|29835.8|29831|266
1605593700000|2020-11-17 06:15:00|29846.3|29841.5|29847.8|29843|29854.3|29849.5|29840.8|29836|163
1605594000000|2020-11-17 06:20:00|29847.3|29842.5|29859.8|29855|29860.8|29856|29846.8|29842|96
1605594300000|2020-11-17 06:25:00|29858.8|29854|29860.8|29856|29864.8|29860|29854.8|29850|173
1605594600000|2020-11-17 06:30:00|29861.3|29856.5|29866.3|29861.5|29868.8|29864|29857.8|29853|173
1605594900000|2020-11-17 06:35:00|29866.8|29862|29861.8|29857|29867.3|29862.5|29856.8|29852|197
1605595200000|2020-11-17 06:40:00|29861.3|29856.5|29860.8|29856|29863.8|29859|29858.3|29853.5|70
1605595500000|2020-11-17 06:45:00|29860.3|29855.5|29867.8|29863|29868.3|29863.5|29858.8|29854|68
1605595800000|2020-11-17 06:50:00|29868.3|29863.5|29879.8|29875|29884.8|29880|29867.3|29862.5|451
1605596100000|2020-11-17 06:55:00|29879.3|29874.5|29873.8|29869|29879.8|29875|29871.8|29867|186
1605596400000|2020-11-17 07:00:00|29873.2|29869.6|29864.7|29861.1|29877.2|29873.6|29859.7|29856.1|191
1605596700000|2020-11-17 07:05:00|29864.2|29860.6|29862.2|29858.6|29873.2|29869.6|29858.7|29855.1|265
1605597000000|2020-11-17 07:10:00|29862.7|29859.1|29873.7|29870.1|29875.2|29871.6|29862.2|29858.6|100
1605597300000|2020-11-17 07:15:00|29873.2|29869.6|29876.2|29872.6|29882.2|29878.6|29871.2|29867.6|197
1605597600000|2020-11-17 07:20:00|29876.7|29873.1|29865.2|29861.6|29883.7|29880.1|29864.2|29860.6|440
1605597900000|2020-11-17 07:25:00|29863.2|29859.6|29861.2|29857.6|29871.7|29868.1|29858.2|29854.6|176
1605598200000|2020-11-17 07:30:00|29861.7|29858.1|29863.2|29859.6|29868.2|29864.6|29854.2|29850.6|455
1605598500000|2020-11-17 07:35:00|29862.7|29859.1|29853.7|29850.1|29864.2|29860.6|29847.7|29844.1|347
1605598800000|2020-11-17 07:40:00|29854.2|29850.6|29844.2|29840.6|29859.2|29855.6|29840.2|29836.6|214
1605599100000|2020-11-17 07:45:00|29843.7|29840.1|29853.7|29850.1|29853.7|29850.1|29839.2|29835.6|249
1605599400000|2020-11-17 07:50:00|29854.2|29850.6|29864.2|29860.6|29865.2|29861.6|29851.2|29847.6|151
1605599700000|2020-11-17 07:55:00|29864.7|29861.1|29868.7|29865.1|29868.7|29865.1|29856.2|29852.6|148
1605600000000|2020-11-17 08:00:00|29869.2|29865.6|29920.2|29916.6|29921.7|29918.1|29857.2|29853.6|914
1605600300000|2020-11-17 08:05:00|29918.2|29914.6|29905.2|29901.6|29919.2|29915.6|29895.7|29892.1|426
1605600600000|2020-11-17 08:10:00|29904.2|29900.6|29915.7|29912.1|29925.2|29921.6|29897.2|29893.6|345
1605600900000|2020-11-17 08:15:00|29916.2|29912.6|29902.2|29898.6|29922.7|29919.1|29901.7|29898.1|244
1605601200000|2020-11-17 08:20:00|29901.7|29898.1|29890.2|29886.6|29907.2|29903.6|29883.2|29879.6|489
1605601500000|2020-11-17 08:25:00|29889.7|29886.1|29895.2|29891.6|29896.2|29892.6|29885.2|29881.6|158
1605601800000|2020-11-17 08:30:00|29895.7|29892.1|29916.2|29912.6|29919.7|29916.1|29889.7|29886.1|287
1605602100000|2020-11-17 08:35:00|29915.2|29911.6|29873.2|29869.6|29916.2|29912.6|29869.7|29866.1|428
1605602400000|2020-11-17 08:40:00|29872.2|29868.6|29899.2|29895.6|29900.7|29897.1|29871.7|29868.1|345
1605602700000|2020-11-17 08:45:00|29899.7|29896.1|29897.2|29893.6|29910.2|29906.6|29887.7|29884.1|246
1605603000000|2020-11-17 08:50:00|29897.7|29894.1|29883.7|29880.1|29903.2|29899.6|29882.2|29878.6|115
1605603300000|2020-11-17 08:55:00|29883.2|29879.6|29874.2|29870.6|29895.2|29891.6|29865.2|29861.6|316
1605603600000|2020-11-17 09:00:00|29875.2|29871.6|29882.2|29878.6|29897.2|29893.6|29867.7|29864.1|295
1605603900000|2020-11-17 09:05:00|29881.7|29878.1|29854.2|29850.6|29885.2|29881.6|29846.2|29842.6|449
1605604200000|2020-11-17 09:10:00|29853.7|29850.1|29872.2|29868.6|29874.7|29871.1|29848.2|29844.6|287
1605604500000|2020-11-17 09:15:00|29871.7|29868.1|29872.7|29869.1|29879.2|29875.6|29865.2|29861.6|206
1605604800000|2020-11-17 09:20:00|29872.2|29868.6|29879.2|29875.6|29889.2|29885.6|29871.2|29867.6|227
1605605100000|2020-11-17 09:25:00|29878.7|29875.1|29877.2|29873.6|29890.2|29886.6|29874.7|29871.1|161
1605605400000|2020-11-17 09:30:00|29877.7|29874.1|29868.2|29864.6|29884.7|29881.1|29867.2|29863.6|180
1605605700000|2020-11-17 09:35:00|29867.7|29864.1|29874.2|29870.6|29880.7|29877.1|29866.2|29862.6|162
1605606000000|2020-11-17 09:40:00|29873.7|29870.1|29876.2|29872.6|29880.2|29876.6|29863.2|29859.6|202
1605606300000|2020-11-17 09:45:00|29875.7|29872.1|29861.2|29857.6|29877.7|29874.1|29860.2|29856.6|170
1605606600000|2020-11-17 09:50:00|29860.7|29857.1|29869.2|29865.6|29873.7|29870.1|29857.7|29854.1|148
1605606900000|2020-11-17 09:55:00|29868.7|29865.1|29878.2|29874.6|29887.7|29884.1|29861.2|29857.6|345
1605607200000|2020-11-17 10:00:00|29878.7|29875.1|29864.2|29860.6|29879.2|29875.6|29862.2|29858.6|231
1605607500000|2020-11-17 10:05:00|29865.2|29861.6|29840.2|29836.6|29869.7|29866.1|29832.7|29829.1|539
1605607800000|2020-11-17 10:10:00|29839.2|29835.6|29826.2|29822.6|29846.2|29842.6|29822.2|29818.6|405
1605608100000|2020-11-17 10:15:00|29826.7|29823.1|29848.2|29844.6|29848.2|29844.6|29824.2|29820.6|236
1605608400000|2020-11-17 10:20:00|29847.7|29844.1|29854.2|29850.6|29862.2|29858.6|29839.2|29835.6|301
1605608700000|2020-11-17 10:25:00|29853.2|29849.6|29840.2|29836.6|29859.7|29856.1|29836.2|29832.6|174
1605609000000|2020-11-17 10:30:00|29840.7|29837.1|29854.2|29850.6|29855.2|29851.6|29838.2|29834.6|116
1605609300000|2020-11-17 10:35:00|29854.7|29851.1|29841.2|29837.6|29855.2|29851.6|29840.7|29837.1|95
1605609600000|2020-11-17 10:40:00|29841.7|29838.1|29850.2|29846.6|29852.2|29848.6|29838.2|29834.6|138
1605609900000|2020-11-17 10:45:00|29849.7|29846.1|29853.2|29849.6|29856.2|29852.6|29846.7|29843.1|74
1605610200000|2020-11-17 10:50:00|29852.7|29849.1|29832.7|29829.1|29857.2|29853.6|29832.2|29828.6|217
1605610500000|2020-11-17 10:55:00|29833.2|29829.6|29845.2|29841.6|29852.2|29848.6|29831.7|29828.1|168
1605610800000|2020-11-17 11:00:00|29844.7|29841.1|29833.2|29829.6|29855.7|29852.1|29819.7|29816.1|630
1605611100000|2020-11-17 11:05:00|29833.7|29830.1|29828.2|29824.6|29844.2|29840.6|29825.2|29821.6|235
1605611400000|2020-11-17 11:10:00|29827.7|29824.1|29786.2|29782.6|29827.7|29824.1|29780.2|29776.6|987
1605611700000|2020-11-17 11:15:00|29785.7|29782.1|29746.2|29742.6|29799.7|29796.1|29746.2|29742.6|1135
1605612000000|2020-11-17 11:20:00|29746.7|29743.1|29771.2|29767.6|29786.2|29782.6|29746.2|29742.6|609
1605612300000|2020-11-17 11:25:00|29770.7|29767.1|29772.2|29768.6|29778.2|29774.6|29763.2|29759.6|290
1605612600000|2020-11-17 11:30:00|29774.2|29770.6|29790.7|29787.1|29797.7|29794.1|29774.2|29770.6|609
1605612900000|2020-11-17 11:35:00|29790.2|29786.6|29777.2|29773.6|29793.2|29789.6|29771.2|29767.6|273
1605613200000|2020-11-17 11:40:00|29777.7|29774.1|29781.2|29777.6|29793.2|29789.6|29776.7|29773.1|204
1605613500000|2020-11-17 11:45:00|29781.7|29778.1|29775.2|29771.6|29789.7|29786.1|29772.2|29768.6|263
1605613800000|2020-11-17 11:50:00|29775.7|29772.1|29770.2|29766.6|29779.2|29775.6|29766.7|29763.1|174
1605614100000|2020-11-17 11:55:00|29769.2|29765.6|29768.2|29764.6|29780.2|29776.6|29766.2|29762.6|240
1605614400000|2020-11-17 12:00:00|29767.2|29763.6|29779.2|29775.6|29792.2|29788.6|29767.2|29763.6|552
1605614700000|2020-11-17 12:05:00|29780.7|29777.1|29776.7|29773.1|29789.7|29786.1|29770.7|29767.1|298
1605615000000|2020-11-17 12:10:00|29777.2|29773.6|29783.7|29780.1|29788.7|29785.1|29748.7|29745.1|471
1605615300000|2020-11-17 12:15:00|29781.2|29777.6|29782.7|29779.1|29790.2|29786.6|29777.7|29774.1|299
1605615600000|2020-11-17 12:20:00|29783.2|29779.6|29787.2|29783.6|29787.2|29783.6|29772.7|29769.1|235
1605615900000|2020-11-17 12:25:00|29786.7|29783.1|29771.2|29767.6|29789.7|29786.1|29759.7|29756.1|517
1605616200000|2020-11-17 12:30:00|29769.7|29766.1|29738.2|29734.6|29782.7|29779.1|29736.7|29733.1|592
1605616500000|2020-11-17 12:35:00|29737.7|29734.1|29724.2|29720.6|29755.7|29752.1|29701.2|29697.6|893
1605616800000|2020-11-17 12:40:00|29723.7|29720.1|29742.2|29738.6|29747.2|29743.6|29715.2|29711.6|547
1605617100000|2020-11-17 12:45:00|29740.2|29736.6|29738.2|29734.6|29755.2|29751.6|29735.7|29732.1|432
1605617400000|2020-11-17 12:50:00|29738.7|29735.1|29722.2|29718.6|29740.7|29737.1|29720.7|29717.1|460
1605617700000|2020-11-17 12:55:00|29721.7|29718.1|29730.2|29726.6|29742.2|29738.6|29718.7|29715.1|417
1605618000000|2020-11-17 13:00:00|29734.7|29731.1|29734.2|29730.6|29745.2|29741.6|29725.2|29721.6|522
1605618300000|2020-11-17 13:05:00|29733.7|29730.1|29723.2|29719.6|29736.2|29732.6|29718.2|29714.6|366
1605618600000|2020-11-17 13:10:00|29723.7|29720.1|29729.7|29726.1|29736.7|29733.1|29716.2|29712.6|434
1605618900000|2020-11-17 13:15:00|29730.2|29726.6|29737.2|29733.6|29741.2|29737.6|29728.2|29724.6|421
1605619200000|2020-11-17 13:20:00|29736.2|29732.6|29729.2|29725.6|29747.2|29743.6|29723.2|29719.6|442
1605619500000|2020-11-17 13:25:00|29728.7|29725.1|29718.7|29715.1|29737.2|29733.6|29711.7|29708.1|479
1605619800000|2020-11-17 13:30:00|29722.7|29719.1|29691.2|29687.6|29722.7|29719.1|29659.2|29655.6|1877
1605620100000|2020-11-17 13:35:00|29690.7|29687.1|29672.7|29669.1|29690.7|29687.1|29659.2|29655.6|936
1605620400000|2020-11-17 13:40:00|29671.7|29668.1|29650.7|29647.1|29679.7|29676.1|29647.7|29644.1|979
1605620700000|2020-11-17 13:45:00|29650.2|29646.6|29667.2|29663.6|29676.2|29672.6|29649.7|29646.1|489
1605621000000|2020-11-17 13:50:00|29666.2|29662.6|29679.2|29675.6|29679.2|29675.6|29658.2|29654.6|348
1605621300000|2020-11-17 13:55:00|29679.7|29676.1|29689.2|29685.6|29695.7|29692.1|29679.2|29675.6|624
1605621600000|2020-11-17 14:00:00|29688.7|29685.1|29675.2|29671.6|29689.2|29685.6|29668.2|29664.6|374
1605621900000|2020-11-17 14:05:00|29674.7|29671.1|29665.7|29662.1|29675.2|29671.6|29659.2|29655.6|415
1605622200000|2020-11-17 14:10:00|29665.2|29661.6|29681.7|29678.1|29684.2|29680.6|29661.2|29657.6|359
1605622500000|2020-11-17 14:15:00|29680.2|29676.6|29689.2|29685.6|29689.2|29685.6|29658.7|29655.1|496
1605622800000|2020-11-17 14:20:00|29688.7|29685.1|29683.2|29679.6|29708.2|29704.6|29681.2|29677.6|655
1605623100000|2020-11-17 14:25:00|29682.7|29679.1|29698.2|29694.6|29699.2|29695.6|29678.7|29675.1|751
1605623400000|2020-11-17 14:30:00|29697.6|29695.2|29652.6|29650.2|29709.6|29707.2|29651.6|29649.2|4189
1605623700000|2020-11-17 14:35:00|29653.6|29651.2|29631.6|29629.2|29660.6|29658.2|29593.1|29590.7|3519
1605624000000|2020-11-17 14:40:00|29630.1|29627.7|29585.1|29582.7|29633.1|29630.7|29576.1|29573.7|3095
1605624300000|2020-11-17 14:45:00|29586.6|29584.2|29622.6|29620.2|29637.6|29635.2|29564.1|29561.7|3169
1605624600000|2020-11-17 14:50:00|29623.1|29620.7|29573.6|29571.2|29631.6|29629.2|29566.6|29564.2|2620
1605624900000|2020-11-17 14:55:00|29572.6|29570.2|29528.6|29526.2|29596.1|29593.7|29522.6|29520.2|2629
1605625200000|2020-11-17 15:00:00|29529.1|29526.7|29547.1|29544.7|29584.1|29581.7|29522.1|29519.7|2957
1605625500000|2020-11-17 15:05:00|29547.6|29545.2|29581.6|29579.2|29583.6|29581.2|29537.6|29535.2|2282
1605625800000|2020-11-17 15:10:00|29581.1|29578.7|29621.6|29619.2|29627.1|29624.7|29577.6|29575.2|1799
1605626100000|2020-11-17 15:15:00|29622.1|29619.7|29644.6|29642.2|29656.1|29653.7|29600.6|29598.2|1774
1605626400000|2020-11-17 15:20:00|29645.6|29643.2|29636.1|29633.7|29659.1|29656.7|29633.1|29630.7|1597
1605626700000|2020-11-17 15:25:00|29636.6|29634.2|29643.1|29640.7|29653.1|29650.7|29632.1|29629.7|1050
1605627000000|2020-11-17 15:30:00|29644.1|29641.7|29666.6|29664.2|29670.6|29668.2|29629.1|29626.7|1709
1605627300000|2020-11-17 15:35:00|29666.1|29663.7|29675.1|29672.7|29678.1|29675.7|29661.1|29658.7|923
1605627600000|2020-11-17 15:40:00|29674.6|29672.2|29678.6|29676.2|29685.1|29682.7|29666.1|29663.7|1049
1605627900000|2020-11-17 15:45:00|29678.1|29675.7|29677.6|29675.2|29683.1|29680.7|29667.1|29664.7|881
1605628200000|2020-11-17 15:50:00|29678.1|29675.7|29715.1|29712.7|29723.1|29720.7|29667.6|29665.2|2418
1605628500000|2020-11-17 15:55:00|29714.6|29712.2|29717.6|29715.2|29731.1|29728.7|29705.1|29702.7|1175
1605628800000|2020-11-17 16:00:00|29715.6|29713.2|29716.6|29714.2|29724.6|29722.2|29709.1|29706.7|1110
1605629100000|2020-11-17 16:05:00|29717.1|29714.7|29732.6|29730.2|29743.1|29740.7|29715.1|29712.7|1216
1605629400000|2020-11-17 16:10:00|29733.1|29730.7|29735.6|29733.2|29747.1|29744.7|29726.1|29723.7|868
1605629700000|2020-11-17 16:15:00|29736.1|29733.7|29745.1|29742.7|29753.1|29750.7|29724.1|29721.7|1480
1605630000000|2020-11-17 16:20:00|29744.6|29742.2|29773.1|29770.7|29773.6|29771.2|29744.6|29742.2|1902
1605630300000|2020-11-17 16:25:00|29772.6|29770.2|29762.6|29760.2|29774.1|29771.7|29731.6|29729.2|2499
1605630600000|2020-11-17 16:30:00|29763.6|29761.2|29761.1|29758.7|29799.1|29796.7|29757.6|29755.2|2230
1605630900000|2020-11-17 16:35:00|29761.6|29759.2|29774.1|29771.7|29777.6|29775.2|29749.1|29746.7|1126
1605631200000|2020-11-17 16:40:00|29774.6|29772.2|29779.6|29777.2|29791.1|29788.7|29766.6|29764.2|1202
1605631500000|2020-11-17 16:45:00|29780.1|29777.7|29771.1|29768.7|29790.1|29787.7|29761.6|29759.2|1152
1605631800000|2020-11-17 16:50:00|29771.6|29769.2|29755.1|29752.7|29774.1|29771.7|29749.6|29747.2|1064
1605632100000|2020-11-17 16:55:00|29755.6|29753.2|29768.1|29765.7|29772.6|29770.2|29750.1|29747.7|500
1605632400000|2020-11-17 17:00:00|29768.6|29766.2|29769.6|29767.2|29783.1|29780.7|29765.1|29762.7|873
1605632700000|2020-11-17 17:05:00|29769.1|29766.7|29769.6|29767.2|29780.1|29777.7|29768.6|29766.2|527
1605633000000|2020-11-17 17:10:00|29769.1|29766.7|29837.2|29834.8|29842.2|29839.8|29755.7|29753.3|2118
1605633300000|2020-11-17 17:15:00|29836.2|29833.8|29810.2|29807.8|29851.7|29849.3|29809.7|29807.3|1775
1605633600000|2020-11-17 17:20:00|29810.7|29808.3|29812.7|29810.3|29824.2|29821.8|29795.7|29793.3|1148
1605633900000|2020-11-17 17:25:00|29812.2|29809.8|29827.2|29824.8|29831.2|29828.8|29804.2|29801.8|870
1605634200000|2020-11-17 17:30:00|29826.7|29824.3|29804.2|29801.8|29828.7|29826.3|29804.2|29801.8|567
1605634500000|2020-11-17 17:35:00|29804.7|29802.3|29824.7|29822.3|29839.2|29836.8|29797.2|29794.8|933
1605634800000|2020-11-17 17:40:00|29824.2|29821.8|29812.7|29810.3|29834.2|29831.8|29803.7|29801.3|716
1605635100000|2020-11-17 17:45:00|29813.2|29810.8|29809.2|29806.8|29817.2|29814.8|29801.2|29798.8|416
1605635400000|2020-11-17 17:50:00|29809.7|29807.3|29814.7|29812.3|29821.7|29819.3|29806.2|29803.8|401
1605635700000|2020-11-17 17:55:00|29814.2|29811.8|29819.7|29817.3|29823.2|29820.8|29801.2|29798.8|520
1605636000000|2020-11-17 18:00:00|29820.2|29817.8|29819.2|29816.8|29831.2|29828.8|29812.2|29809.8|456
1605636300000|2020-11-17 18:05:00|29819.7|29817.3|29815.2|29812.8|29825.2|29822.8|29810.7|29808.3|414
1605636600000|2020-11-17 18:10:00|29815.7|29813.3|29803.7|29801.3|29815.7|29813.3|29802.2|29799.8|340
1605636900000|2020-11-17 18:15:00|29804.2|29801.8|29803.7|29801.3|29831.2|29828.8|29801.2|29798.8|548
1605637200000|2020-11-17 18:20:00|29804.2|29801.8|29782.7|29780.3|29805.2|29802.8|29779.7|29777.3|766
1605637500000|2020-11-17 18:25:00|29783.2|29780.8|29795.2|29792.8|29796.2|29793.8|29780.7|29778.3|447
1605637800000|2020-11-17 18:30:00|29794.7|29792.3|29783.7|29781.3|29800.7|29798.3|29782.7|29780.3|552
1605638100000|2020-11-17 18:35:00|29784.2|29781.8|29803.7|29801.3|29806.7|29804.3|29776.7|29774.3|477
1605638400000|2020-11-17 18:40:00|29803.2|29800.8|29798.2|29795.8|29819.2|29816.8|29798.2|29795.8|586
1605638700000|2020-11-17 18:45:00|29799.2|29796.8|29787.7|29785.3|29800.2|29797.8|29787.2|29784.8|1051
1605639000000|2020-11-17 18:50:00|29787.2|29784.8|29761.2|29758.8|29788.7|29786.3|29757.2|29754.8|1088
1605639300000|2020-11-17 18:55:00|29761.7|29759.3|29775.2|29772.8|29779.2|29776.8|29760.2|29757.8|404
1605639600000|2020-11-17 19:00:00|29774.2|29771.8|29816.1|29813.7|29821.1|29818.7|29771.7|29769.3|1386
1605639900000|2020-11-17 19:05:00|29815.1|29812.7|29837.1|29834.7|29837.6|29835.2|29812.6|29810.2|648
1605640200000|2020-11-17 19:10:00|29837.6|29835.2|29869.1|29866.7|29878.1|29875.7|29830.1|29827.7|1717
1605640500000|2020-11-17 19:15:00|29868.6|29866.2|29868.1|29865.7|29876.1|29873.7|29860.1|29857.7|879
1605640800000|2020-11-17 19:20:00|29867.6|29865.2|29856.6|29854.2|29875.6|29873.2|29854.1|29851.7|538
1605641100000|2020-11-17 19:25:00|29857.1|29854.7|29849.1|29846.7|29862.1|29859.7|29845.1|29842.7|747
1605641400000|2020-11-17 19:30:00|29849.6|29847.2|29840.1|29837.7|29858.1|29855.7|29832.1|29829.7|715
1605641700000|2020-11-17 19:35:00|29840.6|29838.2|29861.1|29858.7|29863.1|29860.7|29840.6|29838.2|501
1605642000000|2020-11-17 19:40:00|29860.6|29858.2|29868.1|29865.7|29872.1|29869.7|29852.6|29850.2|435
1605642300000|2020-11-17 19:45:00|29867.6|29865.2|29866.1|29863.7|29872.6|29870.2|29859.1|29856.7|466
1605642600000|2020-11-17 19:50:00|29865.6|29863.2|29848.1|29845.7|29869.6|29867.2|29842.6|29840.2|582
1605642900000|2020-11-17 19:55:00|29848.6|29846.2|29846.1|29843.7|29854.6|29852.2|29839.6|29837.2|427
1605643200000|2020-11-17 20:00:00|29845.6|29843.2|29836.1|29833.7|29847.1|29844.7|29825.6|29823.2|690
1605643500000|2020-11-17 20:05:00|29835.1|29832.7|29798.1|29795.7|29841.6|29839.2|29794.6|29792.2|742
1605643800000|2020-11-17 20:10:00|29798.6|29796.2|29792.1|29789.7|29807.1|29804.7|29774.1|29771.7|872
1605644100000|2020-11-17 20:15:00|29792.6|29790.2|29786.6|29784.2|29798.6|29796.2|29778.6|29776.2|710
1605644400000|2020-11-17 20:20:00|29786.1|29783.7|29751.1|29748.7|29792.1|29789.7|29727.6|29725.2|2173
1605644700000|2020-11-17 20:25:00|29751.6|29749.2|29763.1|29760.7|29770.1|29767.7|29741.1|29738.7|1326
1605645000000|2020-11-17 20:30:00|29762.6|29760.2|29751.1|29748.7|29777.6|29775.2|29748.1|29745.7|1369
1605645300000|2020-11-17 20:35:00|29750.6|29748.2|29772.6|29770.2|29781.1|29778.7|29743.6|29741.2|1099
1605645600000|2020-11-17 20:40:00|29772.1|29769.7|29775.1|29772.7|29778.1|29775.7|29732.6|29730.2|1347
1605645900000|2020-11-17 20:45:00|29774.1|29771.7|29771.6|29769.2|29780.1|29777.7|29758.1|29755.7|1033
1605646200000|2020-11-17 20:50:00|29762.1|29759.7|29792.1|29789.7|29811.6|29809.2|29718.6|29716.2|2781
1605646500000|2020-11-17 20:55:00|29792.6|29790.2|29797.1|29794.7|29808.6|29806.2|29778.6|29776.2|2517
1605646800000|2020-11-17 21:00:00|29790.4|29788|29793.1|29788.3|29808.1|29803.3|29790.1|29785.3|1111
1605647100000|2020-11-17 21:05:00|29793.6|29788.8|29790.1|29785.3|29802.6|29797.8|29786.6|29781.8|405
1605647400000|2020-11-17 21:10:00|29790.6|29785.8|29794|29784.2|29796.1|29791.3|29770.6|29765.8|539
1605647700000|2020-11-17 21:15:00|29794.2|29784.4|29795.9|29786.1|29797.5|29787.7|29792.5|29782.7|3
1605648000000|2020-11-17 21:20:00|29795.8|29786|29791.1|29781.3|29795.9|29786.1|29791.1|29781.3|0
1605648300000|2020-11-17 21:25:00|29790.7|29780.9|29795.5|29785.7|29796.7|29786.9|29790.7|29780.9|0
1605648600000|2020-11-17 21:30:00|29800.1|29795.3|29808.1|29803.3|29811.1|29806.3|29796.1|29791.3|112
1605648900000|2020-11-17 21:35:00|29807.1|29802.3|29806.1|29801.3|29814.1|29809.3|29805.1|29800.3|68
1605649200000|2020-11-17 21:40:00|29808.1|29803.3|29804.1|29799.3|29812.1|29807.3|29795.1|29790.3|158
1605649500000|2020-11-17 21:45:00|29805.1|29800.3|29792.1|29787.3|29806.1|29801.3|29791.1|29786.3|69
1605649800000|2020-11-17 21:50:00|29793.1|29788.3|29779.1|29774.3|29794.1|29789.3|29777.1|29772.3|158
1605650100000|2020-11-17 21:55:00|29778.1|29773.3|29774.5|29764.7|29779.1|29774.3|29770.1|29764.5|136
1605650400000|2020-11-17 22:00:00|29774.4|29764.6|29775.5|29765.7|29775.5|29765.7|29772.2|29762.4|0
1605650700000|2020-11-17 22:05:00|29775.6|29765.8|29776.3|29766.5|29777.6|29767.8|29774|29764.2|0
1605651000000|2020-11-17 22:10:00|29776.4|29766.6|29781.5|29771.7|29782.6|29772.8|29775.8|29766|0
1605651300000|2020-11-17 22:15:00|29782.7|29772.9|29781.1|29771.3|29782.9|29773.1|29780.6|29770.8|0
1605651600000|2020-11-17 22:20:00|29781.4|29771.6|29783.8|29774|29783.8|29774|29781.1|29771.3|0
1605651900000|2020-11-17 22:25:00|29781.8|29772|29783.5|29773.7|29783.7|29773.9|29780.8|29771|0
1605652200000|2020-11-17 22:30:00|29783.3|29773.5|29781.6|29771.8|29783.5|29773.7|29781.3|29771.5|0
1605652500000|2020-11-17 22:35:00|29781.3|29771.5|29783.3|29773.5|29784.5|29774.7|29779.1|29769.3|0
1605652800000|2020-11-17 22:40:00|29783.5|29773.7|29785|29775.2|29785|29775.2|29783|29773.2|0
1605653100000|2020-11-17 22:45:00|29785.4|29775.6|29787.5|29777.7|29789.1|29779.3|29785.4|29775.6|0
1605653400000|2020-11-17 22:50:00|29789|29779.2|29791.1|29781.3|29791.7|29781.9|29789|29779.2|0
1605653700000|2020-11-17 22:55:00|29791.4|29781.6|29785.2|29775.4|29791.6|29781.8|29784.3|29774.5|0
1605654000000|2020-11-17 23:00:00|29772.1|29767.3|29758.6|29753.8|29781.1|29776.3|29750.1|29745.3|237
1605654300000|2020-11-17 23:05:00|29759.6|29754.8|29774.6|29769.8|29777.6|29772.8|29752.6|29747.8|138
1605654600000|2020-11-17 23:10:00|29775.1|29770.3|29762.6|29757.8|29776.6|29771.8|29756.6|29751.8|89
1605654900000|2020-11-17 23:15:00|29763.1|29758.3|29762.6|29757.8|29765.6|29760.8|29758.1|29753.3|53
1605655200000|2020-11-17 23:20:00|29764.6|29759.8|29783.6|29778.8|29784.1|29779.3|29760.6|29755.8|202
1605655500000|2020-11-17 23:25:00|29783.1|29778.3|29791.1|29786.3|29794.6|29789.8|29779.6|29774.8|128
1605655800000|2020-11-17 23:30:00|29796.6|29791.8|29803.6|29798.8|29809.6|29804.8|29795.1|29790.3|199
1605656100000|2020-11-17 23:35:00|29804.1|29799.3|29790.1|29785.3|29805.1|29800.3|29786.6|29781.8|91
1605656400000|2020-11-17 23:40:00|29790.6|29785.8|29817.1|29812.3|29821.1|29816.3|29782.6|29777.8|158
1605656700000|2020-11-17 23:45:00|29816.1|29811.3|29807.1|29802.3|29823.6|29818.8|29803.6|29798.8|209
1605657000000|2020-11-17 23:50:00|29806.6|29801.8|29810.1|29805.3|29810.6|29805.8|29797.1|29792.3|134
1605657300000|2020-11-17 23:55:00|29809.6|29804.8|29813.6|29808.8|29815.1|29810.3|29806.6|29801.8|105
1605657600000|2020-11-18 00:00:00|29813.1|29808.3|29808.6|29803.8|29821.1|29816.3|29806.6|29801.8|146
1605657900000|2020-11-18 00:05:00|29809.1|29804.3|29771.1|29766.3|29812.1|29807.3|29763.1|29758.3|444
1605658200000|2020-11-18 00:10:00|29770.6|29765.8|29754.1|29749.3|29771.1|29766.3|29737.6|29732.8|468
1605658500000|2020-11-18 00:15:00|29754.6|29749.8|29769.6|29764.8|29773.1|29768.3|29751.1|29746.3|193
1605658800000|2020-11-18 00:20:00|29770.1|29765.3|29759.1|29754.3|29781.6|29776.8|29757.1|29752.3|282
1605659100000|2020-11-18 00:25:00|29758.6|29753.8|29745.1|29740.3|29764.1|29759.3|29742.6|29737.8|298
1605659400000|2020-11-18 00:30:00|29744.6|29739.8|29761.1|29756.3|29763.1|29758.3|29737.6|29732.8|217
1605659700000|2020-11-18 00:35:00|29760.6|29755.8|29758.1|29753.3|29763.1|29758.3|29751.6|29746.8|139
1605660000000|2020-11-18 00:40:00|29757.6|29752.8|29735.1|29730.3|29761.6|29756.8|29723.1|29718.3|330
1605660300000|2020-11-18 00:45:00|29735.6|29730.8|29724.6|29719.8|29740.1|29735.3|29715.6|29710.8|262
1605660600000|2020-11-18 00:50:00|29725.1|29720.3|29736.1|29731.3|29744.1|29739.3|29719.1|29714.3|233
1605660900000|2020-11-18 00:55:00|29736.6|29731.8|29741.1|29736.3|29744.1|29739.3|29731.1|29726.3|93
1605661200000|2020-11-18 01:00:00|29740.1|29735.3|29738.1|29733.3|29751.1|29746.3|29733.1|29728.3|155
1605661500000|2020-11-18 01:05:00|29737.6|29732.8|29749.6|29744.8|29755.6|29750.8|29734.1|29729.3|136
1605661800000|2020-11-18 01:10:00|29749.1|29744.3|29762.6|29757.8|29764.1|29759.3|29747.1|29742.3|123
1605662100000|2020-11-18 01:15:00|29763.1|29758.3|29771.1|29766.3|29772.6|29767.8|29759.1|29754.3|112
1605662400000|2020-11-18 01:20:00|29770.6|29765.8|29749.6|29744.8|29777.1|29772.3|29747.1|29742.3|287
1605662700000|2020-11-18 01:25:00|29749.1|29744.3|29723.1|29718.3|29750.6|29745.8|29713.1|29708.3|340
1605663000000|2020-11-18 01:30:00|29723.6|29718.8|29732.1|29727.3|29732.6|29727.8|29714.1|29709.3|219
1605663300000|2020-11-18 01:35:00|29731.6|29726.8|29733.6|29728.8|29747.1|29742.3|29718.1|29713.3|240
1605663600000|2020-11-18 01:40:00|29734.1|29729.3|29745.1|29740.3|29751.1|29746.3|29732.1|29727.3|126
1605663900000|2020-11-18 01:45:00|29745.6|29740.8|29748.1|29743.3|29755.1|29750.3|29736.6|29731.8|109
1605664200000|2020-11-18 01:50:00|29748.6|29743.8|29726.6|29721.8|29751.6|29746.8|29721.6|29716.8|113
1605664500000|2020-11-18 01:55:00|29725.6|29720.8|29723.1|29718.3|29735.6|29730.8|29723.1|29718.3|117
1605664800000|2020-11-18 02:00:00|29723.6|29718.8|29723.6|29718.8|29738.6|29733.8|29717.6|29712.8|157
1605665100000|2020-11-18 02:05:00|29725.6|29720.8|29721.1|29716.3|29728.6|29723.8|29705.1|29700.3|226
1605665400000|2020-11-18 02:10:00|29721.6|29716.8|29725.1|29720.3|29727.1|29722.3|29715.6|29710.8|115
1605665700000|2020-11-18 02:15:00|29724.6|29719.8|29730.6|29725.8|29731.6|29726.8|29720.6|29715.8|76
1605666000000|2020-11-18 02:20:00|29731.1|29726.3|29730.1|29725.3|29734.6|29729.8|29725.1|29720.3|86
1605666300000|2020-11-18 02:25:00|29729.1|29724.3|29713.6|29708.8|29730.6|29725.8|29708.6|29703.8|131
1605666600000|2020-11-18 02:30:00|29714.1|29709.3|29719.6|29714.8|29730.1|29725.3|29712.6|29707.8|123
1605666900000|2020-11-18 02:35:00|29719.1|29714.3|29728.6|29723.8|29730.6|29725.8|29714.6|29709.8|87
1605667200000|2020-11-18 02:40:00|29726.6|29721.8|29730.1|29725.3|29734.6|29729.8|29725.1|29720.3|103
1605667500000|2020-11-18 02:45:00|29729.6|29724.8|29745.6|29740.8|29747.1|29742.3|29726.6|29721.8|148
1605667800000|2020-11-18 02:50:00|29746.1|29741.3|29746.1|29741.3|29747.6|29742.8|29736.6|29731.8|122
1605668100000|2020-11-18 02:55:00|29746.6|29741.8|29756.6|29751.8|29758.1|29753.3|29742.6|29737.8|257
1605668400000|2020-11-18 03:00:00|29756.1|29751.3|29749.6|29744.8|29757.6|29752.8|29746.6|29741.8|121
1605668700000|2020-11-18 03:05:00|29751.1|29746.3|29747.6|29742.8|29752.1|29747.3|29743.1|29738.3|47
1605669000000|2020-11-18 03:10:00|29747.1|29742.3|29752.1|29747.3|29753.1|29748.3|29744.1|29739.3|33
1605669300000|2020-11-18 03:15:00|29751.6|29746.8|29751.6|29746.8|29753.1|29748.3|29748.1|29743.3|36
1605669600000|2020-11-18 03:20:00|29752.1|29747.3|29754.6|29749.8|29756.1|29751.3|29748.6|29743.8|51
1605669900000|2020-11-18 03:25:00|29754.1|29749.3|29740.6|29735.8|29754.6|29749.8|29740.6|29735.8|65
1605670200000|2020-11-18 03:30:00|29741.1|29736.3|29737.6|29732.8|29742.1|29737.3|29731.1|29726.3|104
1605670500000|2020-11-18 03:35:00|29738.1|29733.3|29750.6|29745.8|29753.1|29748.3|29733.6|29728.8|100
1605670800000|2020-11-18 03:40:00|29750.1|29745.3|29764.1|29759.3|29767.1|29762.3|29750.1|29745.3|287
1605671100000|2020-11-18 03:45:00|29764.6|29759.8|29767.6|29762.8|29773.6|29768.8|29764.6|29759.8|120
1605671400000|2020-11-18 03:50:00|29767.1|29762.3|29770.1|29765.3|29771.1|29766.3|29764.1|29759.3|62
1605671700000|2020-11-18 03:55:00|29770.6|29765.8|29763.6|29758.8|29771.6|29766.8|29762.1|29757.3|88
1605672000000|2020-11-18 04:00:00|29764.6|29759.8|29762.6|29757.8|29771.1|29766.3|29761.6|29756.8|74
1605672300000|2020-11-18 04:05:00|29762.1|29757.3|29755.1|29750.3|29762.1|29757.3|29746.6|29741.8|137
1605672600000|2020-11-18 04:10:00|29755.6|29750.8|29765.6|29760.8|29767.6|29762.8|29755.1|29750.3|96
1605672900000|2020-11-18 04:15:00|29765.1|29760.3|29769.6|29764.8|29773.1|29768.3|29764.1|29759.3|84
1605673200000|2020-11-18 04:20:00|29768.1|29763.3|29755.1|29750.3|29771.1|29766.3|29753.6|29748.8|94
1605673500000|2020-11-18 04:25:00|29755.6|29750.8|29749.6|29744.8|29761.1|29756.3|29747.1|29742.3|77
1605673800000|2020-11-18 04:30:00|29750.1|29745.3|29754.1|29749.3|29761.6|29756.8|29748.6|29743.8|79
1605674100000|2020-11-18 04:35:00|29753.6|29748.8|29740.1|29735.3|29754.1|29749.3|29735.6|29730.8|162
1605674400000|2020-11-18 04:40:00|29741.1|29736.3|29748.1|29743.3|29748.1|29743.3|29741.1|29736.3|54
1605674700000|2020-11-18 04:45:00|29747.6|29742.8|29748.6|29743.8|29749.1|29744.3|29742.1|29737.3|97
1605675000000|2020-11-18 04:50:00|29748.1|29743.3|29733.1|29728.3|29749.1|29744.3|29727.6|29722.8|221
1605675300000|2020-11-18 04:55:00|29732.6|29727.8|29737.1|29732.3|29737.6|29732.8|29724.6|29719.8|135
1605675600000|2020-11-18 05:00:00|29736.6|29731.8|29741.6|29736.8|29746.1|29741.3|29731.6|29726.8|115
1605675900000|2020-11-18 05:05:00|29741.1|29736.3|29747.1|29742.3|29747.6|29742.8|29740.1|29735.3|63
1605676200000|2020-11-18 05:10:00|29747.6|29742.8|29758.6|29753.8|29761.1|29756.3|29747.1|29742.3|120
1605676500000|2020-11-18 05:15:00|29758.1|29753.3|29739.6|29734.8|29760.6|29755.8|29739.6|29734.8|110
1605676800000|2020-11-18 05:20:00|29739.1|29734.3|29706.1|29701.3|29744.1|29739.3|29703.1|29698.3|286
1605677100000|2020-11-18 05:25:00|29706.6|29701.8|29691.1|29686.3|29708.1|29703.3|29680.1|29675.3|592
1605677400000|2020-11-18 05:30:00|29691.6|29686.8|29693.6|29688.8|29699.6|29694.8|29664.6|29659.8|693
1605677700000|2020-11-18 05:35:00|29692.6|29687.8|29686.1|29681.3|29692.6|29687.8|29674.1|29669.3|259
1605678000000|2020-11-18 05:40:00|29687.1|29682.3|29685.1|29680.3|29696.6|29691.8|29677.6|29672.8|167
1605678300000|2020-11-18 05:45:00|29685.6|29680.8|29692.6|29687.8|29695.1|29690.3|29682.6|29677.8|100
1605678600000|2020-11-18 05:50:00|29691.6|29686.8|29696.6|29691.8|29698.6|29693.8|29686.1|29681.3|141
1605678900000|2020-11-18 05:55:00|29696.1|29691.3|29692.6|29687.8|29699.6|29694.8|29681.1|29676.3|169
1605679200000|2020-11-18 06:00:00|29690.6|29685.8|29692.6|29687.8|29708.1|29703.3|29684.6|29679.8|564
1605679500000|2020-11-18 06:05:00|29693.1|29688.3|29706.6|29701.8|29706.6|29701.8|29683.6|29678.8|542
1605679800000|2020-11-18 06:10:00|29707.1|29702.3|29690.6|29685.8|29707.6|29702.8|29681.1|29676.3|480
1605680100000|2020-11-18 06:15:00|29691.1|29686.3|29692.6|29687.8|29700.6|29695.8|29683.6|29678.8|481
1605680400000|2020-11-18 06:20:00|29693.1|29688.3|29686.1|29681.3|29700.1|29695.3|29678.1|29673.3|473
1605680700000|2020-11-18 06:25:00|29685.6|29680.8|29649.1|29644.3|29685.6|29680.8|29637.6|29632.8|1030
1605681000000|2020-11-18 06:30:00|29649.6|29644.8|29651.1|29646.3|29658.1|29653.3|29632.1|29627.3|692
1605681300000|2020-11-18 06:35:00|29650.6|29645.8|29656.1|29651.3|29662.1|29657.3|29648.6|29643.8|218
1605681600000|2020-11-18 06:40:00|29655.6|29650.8|29650.1|29645.3|29658.1|29653.3|29639.6|29634.8|452
1605681900000|2020-11-18 06:45:00|29648.1|29643.3|29646.1|29641.3|29663.1|29658.3|29639.6|29634.8|511
1605682200000|2020-11-18 06:50:00|29646.6|29641.8|29653.1|29648.3|29654.1|29649.3|29641.6|29636.8|265
1605682500000|2020-11-18 06:55:00|29652.6|29647.8|29663.1|29658.3|29672.1|29667.3|29650.6|29645.8|529
1605682800000|2020-11-18 07:00:00|29662.5|29658.9|29677.5|29673.9|29679.5|29675.9|29660.5|29656.9|769
1605683100000|2020-11-18 07:05:00|29677|29673.4|29674.5|29670.9|29679.5|29675.9|29667.5|29663.9|339
1605683400000|2020-11-18 07:10:00|29674|29670.4|29671.5|29667.9|29677.5|29673.9|29667|29663.4|228
1605683700000|2020-11-18 07:15:00|29669.5|29665.9|29697.5|29693.9|29702|29698.4|29669.5|29665.9|266
1605684000000|2020-11-18 07:20:00|29697|29693.4|29701.5|29697.9|29712|29708.4|29697|29693.4|321
1605684300000|2020-11-18 07:25:00|29703.5|29699.9|29702|29698.4|29707|29703.4|29688.5|29684.9|301
1605684600000|2020-11-18 07:30:00|29703|29699.4|29719.5|29715.9|29726.5|29722.9|29696|29692.4|424
1605684900000|2020-11-18 07:35:00|29719|29715.4|29738.5|29734.9|29755.5|29751.9|29716.5|29712.9|633
1605685200000|2020-11-18 07:40:00|29739|29735.4|29733.5|29729.9|29754.5|29750.9|29728.5|29724.9|400
1605685500000|2020-11-18 07:45:00|29734|29730.4|29737.5|29733.9|29741.5|29737.9|29729.5|29725.9|106
1605685800000|2020-11-18 07:50:00|29738|29734.4|29722.5|29718.9|29742.5|29738.9|29721.5|29717.9|234
1605686100000|2020-11-18 07:55:00|29723.5|29719.9|29712|29708.4|29725|29721.4|29710.5|29706.9|140
1605686400000|2020-11-18 08:00:00|29710.5|29706.9|29704.5|29700.9|29718.5|29714.9|29695|29691.4|735
1605686700000|2020-11-18 08:05:00|29704|29700.4|29723.5|29719.9|29723.5|29719.9|29697.5|29693.9|353
1605687000000|2020-11-18 08:10:00|29723|29719.4|29715|29711.4|29723|29719.4|29696.5|29692.9|256
1605687300000|2020-11-18 08:15:00|29714.5|29710.9|29756|29752.4|29758|29754.4|29714.5|29710.9|575
1605687600000|2020-11-18 08:20:00|29755.5|29751.9|29791.5|29787.9|29801.5|29797.9|29744.5|29740.9|761
1605687900000|2020-11-18 08:25:00|29792|29788.4|29790.5|29786.9|29821|29817.4|29782.5|29778.9|933
1605688200000|2020-11-18 08:30:00|29790|29786.4|29763|29759.4|29797.5|29793.9|29763|29759.4|499
1605688500000|2020-11-18 08:35:00|29762.5|29758.9|29763.5|29759.9|29777.5|29773.9|29758.5|29754.9|292
1605688800000|2020-11-18 08:40:00|29764|29760.4|29789|29785.4|29790|29786.4|29764|29760.4|220
1605689100000|2020-11-18 08:45:00|29789.5|29785.9|29774.5|29770.9|29794.5|29790.9|29770.5|29766.9|237
1605689400000|2020-11-18 08:50:00|29776|29772.4|29782.5|29778.9|29785.5|29781.9|29768|29764.4|154
1605689700000|2020-11-18 08:55:00|29783.5|29779.9|29762.5|29758.9|29791.5|29787.9|29762.5|29758.9|277
1605690000000|2020-11-18 09:00:00|29763|29759.4|29767.5|29763.9|29777.5|29773.9|29763|29759.4|288
1605690300000|2020-11-18 09:05:00|29768|29764.4|29765|29761.4|29776.5|29772.9|29761|29757.4|261
1605690600000|2020-11-18 09:10:00|29765.5|29761.9|29780.5|29776.9|29791.5|29787.9|29765.5|29761.9|280
1605690900000|2020-11-18 09:15:00|29781|29777.4|29803.5|29799.9|29807.5|29803.9|29776.5|29772.9|320
1605691200000|2020-11-18 09:20:00|29804|29800.4|29820.5|29816.9|29826|29822.4|29798|29794.4|389
1605691500000|2020-11-18 09:25:00|29820|29816.4|29825|29821.4|29842.5|29838.9|29816|29812.4|761
1605691800000|2020-11-18 09:30:00|29825.5|29821.9|29816|29812.4|29828.5|29824.9|29815|29811.4|311
1605692100000|2020-11-18 09:35:00|29816.5|29812.9|29830|29826.4|29839|29835.4|29816.5|29812.9|291
1605692400000|2020-11-18 09:40:00|29831.5|29827.9|29842.5|29838.9|29850|29846.4|29831.5|29827.9|322
1605692700000|2020-11-18 09:45:00|29843|29839.4|29841.5|29837.9|29851.5|29847.9|29838|29834.4|274
1605693000000|2020-11-18 09:50:00|29841|29837.4|29844|29840.4|29848.5|29844.9|29833.5|29829.9|287
1605693300000|2020-11-18 09:55:00|29844.5|29840.9|29846.5|29842.9|29852|29848.4|29839|29835.4|211
1605693600000|2020-11-18 10:00:00|29847|29843.4|29858.5|29854.9|29861|29857.4|29842|29838.4|348
1605693900000|2020-11-18 10:05:00|29858|29854.4|29868|29864.4|29873.5|29869.9|29857.5|29853.9|511
1605694200000|2020-11-18 10:10:00|29867.5|29863.9|29879.5|29875.9|29883.5|29879.9|29858.5|29854.9|601
1605694500000|2020-11-18 10:15:00|29879|29875.4|29868.5|29864.9|29891|29887.4|29861|29857.4|522
1605694800000|2020-11-18 10:20:00|29869|29865.4|29882|29878.4|29883|29879.4|29864|29860.4|306
1605695100000|2020-11-18 10:25:00|29882.5|29878.9|29896|29892.4|29897.5|29893.9|29879.5|29875.9|394
1605695400000|2020-11-18 10:30:00|29895.5|29891.9|29876|29872.4|29901.5|29897.9|29874|29870.4|407
1605695700000|2020-11-18 10:35:00|29875.5|29871.9|29872.5|29868.9|29879|29875.4|29866.5|29862.9|337
1605696000000|2020-11-18 10:40:00|29873|29869.4|29871.5|29867.9|29876|29872.4|29861|29857.4|296
1605696300000|2020-11-18 10:45:00|29872.5|29868.9|29875.5|29871.9|29886|29882.4|29867.5|29863.9|292
1605696600000|2020-11-18 10:50:00|29875|29871.4|29870.5|29866.9|29880|29876.4|29870|29866.4|124
1605696900000|2020-11-18 10:55:00|29871|29867.4|29870.5|29866.9|29872.5|29868.9|29864.5|29860.9|142
1605697200000|2020-11-18 11:00:00|29869|29865.4|29882.5|29878.9|29883|29879.4|29853.5|29849.9|487
1605697500000|2020-11-18 11:05:00|29883|29879.4|29876|29872.4|29883.5|29879.9|29871.5|29867.9|213
1605697800000|2020-11-18 11:10:00|29876.5|29872.9|29884.5|29880.9|29896.5|29892.9|29874|29870.4|273
1605698100000|2020-11-18 11:15:00|29885|29881.4|29862|29858.4|29885|29881.4|29862|29858.4|237
1605698400000|2020-11-18 11:20:00|29862.5|29858.9|29858.5|29854.9|29866.5|29862.9|29851|29847.4|204
1605698700000|2020-11-18 11:25:00|29859|29855.4|29855|29851.4|29862.5|29858.9|29843.5|29839.9|239
1605699000000|2020-11-18 11:30:00|29855.5|29851.9|29856.5|29852.9|29864|29860.4|29853|29849.4|212
1605699300000|2020-11-18 11:35:00|29855.5|29851.9|29856|29852.4|29866|29862.4|29843.5|29839.9|597
1605699600000|2020-11-18 11:40:00|29855.5|29851.9|29884.5|29880.9|29887.5|29883.9|29855|29851.4|505
1605699900000|2020-11-18 11:45:00|29885|29881.4|29939|29935.4|29945.5|29941.9|29881|29877.4|2118
1605700200000|2020-11-18 11:50:00|29938.5|29934.9|29907.5|29903.9|29939.5|29935.9|29905|29901.4|836
1605700500000|2020-11-18 11:55:00|29909|29905.4|29907|29903.4|29912|29908.4|29898.5|29894.9|386
1605700800000|2020-11-18 12:00:00|29909.5|29905.9|29911.5|29907.9|29921.5|29917.9|29893|29889.4|420
1605701100000|2020-11-18 12:05:00|29912|29908.4|29926|29922.4|29927|29923.4|29911.5|29907.9|308
1605701400000|2020-11-18 12:10:00|29926.5|29922.9|29924.5|29920.9|29929|29925.4|29915.5|29911.9|249
1605701700000|2020-11-18 12:15:00|29925|29921.4|29925.5|29921.9|29936.5|29932.9|29921.5|29917.9|281
1605702000000|2020-11-18 12:20:00|29926|29922.4|29915|29911.4|29932.5|29928.9|29915|29911.4|290
1605702300000|2020-11-18 12:25:00|29916|29912.4|29949.5|29945.9|29951|29947.4|29915.5|29911.9|532
1605702600000|2020-11-18 12:30:00|29949|29945.4|29945.5|29941.9|29952|29948.4|29934.5|29930.9|500
1605702900000|2020-11-18 12:35:00|29946|29942.4|29947.5|29943.9|29950.5|29946.9|29935|29931.4|504
1605703200000|2020-11-18 12:40:00|29948.5|29944.9|29956.5|29952.9|29959.5|29955.9|29945.5|29941.9|412
1605703500000|2020-11-18 12:45:00|29957|29953.4|29939.5|29935.9|29958.5|29954.9|29936|29932.4|285
1605703800000|2020-11-18 12:50:00|29940|29936.4|29925|29921.4|29940|29936.4|29912.5|29908.9|359
1605704100000|2020-11-18 12:55:00|29924.5|29920.9|29931.5|29927.9|29939|29935.4|29923.5|29919.9|225
1605704400000|2020-11-18 13:00:00|29928.5|29924.9|29905.5|29901.9|29938.5|29934.9|29905|29901.4|470
1605704700000|2020-11-18 13:05:00|29906|29902.4|29906.5|29902.9|29910|29906.4|29895.5|29891.9|582
1605705000000|2020-11-18 13:10:00|29907|29903.4|29902|29898.4|29915|29911.4|29893.5|29889.9|397
1605705300000|2020-11-18 13:15:00|29902.5|29898.9|29901.5|29897.9|29912|29908.4|29895|29891.4|257
1605705600000|2020-11-18 13:20:00|29902|29898.4|29894.5|29890.9|29911.5|29907.9|29892.5|29888.9|255
1605705900000|2020-11-18 13:25:00|29894|29890.4|29900.5|29896.9|29903.5|29899.9|29891|29887.4|154
1605706200000|2020-11-18 13:30:00|29900|29896.4|29885.5|29881.9|29902.5|29898.9|29874|29870.4|444
1605706500000|2020-11-18 13:35:00|29885|29881.4|29874.5|29870.9|29898.5|29894.9|29874|29870.4|399
1605706800000|2020-11-18 13:40:00|29875|29871.4|29887.5|29883.9|29890.5|29886.9|29875|29871.4|268
1605707100000|2020-11-18 13:45:00|29888|29884.4|29894.5|29890.9|29899|29895.4|29877|29873.4|340
1605707400000|2020-11-18 13:50:00|29894|29890.4|29905.5|29901.9|29908.5|29904.9|29886.5|29882.9|290
1605707700000|2020-11-18 13:55:00|29905|29901.4|29904.5|29900.9|29914|29910.4|29900.5|29896.9|282
1605708000000|2020-11-18 14:00:00|29904|29900.4|29898.5|29894.9|29913.5|29909.9|29897.5|29893.9|244
1605708300000|2020-11-18 14:05:00|29899|29895.4|29911.5|29907.9|29914.5|29910.9|29897.5|29893.9|307
1605708600000|2020-11-18 14:10:00|29912|29908.4|29894.5|29890.9|29918.5|29914.9|29889.5|29885.9|514
1605708900000|2020-11-18 14:15:00|29895|29891.4|29890.5|29886.9|29900.5|29896.9|29886.5|29882.9|326
1605709200000|2020-11-18 14:20:00|29893|29889.4|29891.5|29887.9|29894.5|29890.9|29883.5|29879.9|291
1605709500000|2020-11-18 14:25:00|29891|29887.4|29875|29871.4|29901.5|29897.9|29874.5|29870.9|577
1605709800000|2020-11-18 14:30:00|29874.4|29872|29834.4|29832|29885.9|29883.5|29814.4|29812|4686
1605710100000|2020-11-18 14:35:00|29834.9|29832.5|29860.9|29858.5|29865.9|29863.5|29826.4|29824|2447
1605710400000|2020-11-18 14:40:00|29860.4|29858|29911.9|29909.5|29924.9|29922.5|29856.9|29854.5|3040
1605710700000|2020-11-18 14:45:00|29910.9|29908.5|29918.4|29916|29930.9|29928.5|29899.4|29897|1780
1605711000000|2020-11-18 14:50:00|29918.9|29916.5|29862.4|29860|29918.9|29916.5|29845.4|29843|2364
1605711300000|2020-11-18 14:55:00|29862.9|29860.5|29867.9|29865.5|29878.4|29876|29848.9|29846.5|1731
1605711600000|2020-11-18 15:00:00|29868.9|29866.5|29897.4|29895|29900.9|29898.5|29861.4|29859|1504
1605711900000|2020-11-18 15:05:00|29896.9|29894.5|29884.4|29882|29906.4|29904|29876.9|29874.5|872
1605712200000|2020-11-18 15:10:00|29885.8|29883.4|29881.3|29878.9|29899.3|29896.9|29876.8|29874.4|1005
1605712500000|2020-11-18 15:15:00|29880.3|29877.9|29844.3|29841.9|29886.8|29884.4|29843.3|29840.9|1428
1605712800000|2020-11-18 15:20:00|29844.8|29842.4|29870.8|29868.4|29877.3|29874.9|29838.3|29835.9|1425
1605713100000|2020-11-18 15:25:00|29871.3|29868.9|29886.3|29883.9|29893.8|29891.4|29860.8|29858.4|1043
1605713400000|2020-11-18 15:30:00|29885.8|29883.4|29886.8|29884.4|29896.3|29893.9|29877.8|29875.4|1000
1605713700000|2020-11-18 15:35:00|29886.3|29883.9|29876.3|29873.9|29897.3|29894.9|29857.3|29854.9|1427
1605714000000|2020-11-18 15:40:00|29876.8|29874.4|29880.8|29878.4|29892.8|29890.4|29875.3|29872.9|695
1605714300000|2020-11-18 15:45:00|29880.3|29877.9|29894.3|29891.9|29895.3|29892.9|29872.8|29870.4|666
1605714600000|2020-11-18 15:50:00|29893.8|29891.4|29900.8|29898.4|29909.8|29907.4|29884.3|29881.9|727
1605714900000|2020-11-18 15:55:00|29900.3|29897.9|29885.8|29883.4|29907.8|29905.4|29875.8|29873.4|721
1605715200000|2020-11-18 16:00:00|29885.3|29882.9|29912.8|29910.4|29913.8|29911.4|29884.8|29882.4|881
1605715500000|2020-11-18 16:05:00|29913.3|29910.9|29914.8|29912.4|29919.8|29917.4|29907.8|29905.4|1047
1605715800000|2020-11-18 16:10:00|29914.3|29911.9|29919.8|29917.4|29926.8|29924.4|29914.3|29911.9|684
1605716100000|2020-11-18 16:15:00|29920.3|29917.9|29912.3|29909.9|29922.8|29920.4|29896.3|29893.9|1377
1605716400000|2020-11-18 16:20:00|29912.8|29910.4|29904.3|29901.9|29918.8|29916.4|29892.8|29890.4|863
1605716700000|2020-11-18 16:25:00|29904.8|29902.4|29918.3|29915.9|29918.3|29915.9|29898.8|29896.4|739
1605717000000|2020-11-18 16:30:00|29917.8|29915.4|29900.8|29898.4|29918.8|29916.4|29897.3|29894.9|711
1605717300000|2020-11-18 16:35:00|29901.8|29899.4|29896.8|29894.4|29911.8|29909.4|29885.8|29883.4|591
1605717600000|2020-11-18 16:40:00|29895.8|29893.4|29872.3|29869.9|29895.8|29893.4|29869.8|29867.4|769
1605717900000|2020-11-18 16:45:00|29872.8|29870.4|29861.8|29859.4|29887.8|29885.4|29861.3|29858.9|969
1605718200000|2020-11-18 16:50:00|29861.3|29858.9|29864.8|29862.4|29876.8|29874.4|29857.8|29855.4|714
1605718500000|2020-11-18 16:55:00|29865.3|29862.9|29864.8|29862.4|29872.8|29870.4|29860.8|29858.4|418
1605718800000|2020-11-18 17:00:00|29865.3|29862.9|29861.8|29859.4|29878.3|29875.9|29860.8|29858.4|773
1605719100000|2020-11-18 17:05:00|29861.3|29858.9|29851.8|29849.4|29866.3|29863.9|29848.3|29845.9|527
1605719400000|2020-11-18 17:10:00|29852.3|29849.9|29858.8|29856.4|29858.8|29856.4|29843.8|29841.4|463
1605719700000|2020-11-18 17:15:00|29858.3|29855.9|29837.3|29834.9|29858.8|29856.4|29831.8|29829.4|744
1605720000000|2020-11-18 17:20:00|29837.8|29835.4|29837.3|29834.9|29846.8|29844.4|29827.8|29825.4|508
1605720300000|2020-11-18 17:25:00|29837.8|29835.4|29823.3|29820.9|29837.8|29835.4|29811.8|29809.4|1018
1605720600000|2020-11-18 17:30:00|29822.8|29820.4|29821.8|29819.4|29828.3|29825.9|29814.3|29811.9|772
1605720900000|2020-11-18 17:35:00|29821.3|29818.9|29830.3|29827.9|29841.3|29838.9|29811.8|29809.4|769
1605721200000|2020-11-18 17:40:00|29828.7|29826.3|29839.2|29836.8|29846.7|29844.3|29828.2|29825.8|440
1605721500000|2020-11-18 17:45:00|29838.7|29836.3|29827.7|29825.3|29839.7|29837.3|29814.7|29812.3|496
1605721800000|2020-11-18 17:50:00|29827.2|29824.8|29824.7|29822.3|29835.7|29833.3|29813.7|29811.3|358
1605722100000|2020-11-18 17:55:00|29824.2|29821.8|29794.7|29792.3|29825.2|29822.8|29779.7|29777.3|889
1605722400000|2020-11-18 18:00:00|29795.2|29792.8|29810.2|29807.8|29810.2|29807.8|29781.7|29779.3|757
1605722700000|2020-11-18 18:05:00|29810.7|29808.3|29820.2|29817.8|29821.2|29818.8|29806.2|29803.8|552
1605723000000|2020-11-18 18:10:00|29819.7|29817.3|29806.2|29803.8|29823.2|29820.8|29800.2|29797.8|546
1605723300000|2020-11-18 18:15:00|29805.7|29803.3|29808.2|29805.8|29820.2|29817.8|29796.2|29793.8|633
1605723600000|2020-11-18 18:20:00|29807.7|29805.3|29798.7|29796.3|29809.2|29806.8|29787.2|29784.8|475
1605723900000|2020-11-18 18:25:00|29798.2|29795.8|29741.7|29739.3|29800.2|29797.8|29741.7|29739.3|1347
1605724200000|2020-11-18 18:30:00|29742.2|29739.8|29744.7|29742.3|29754.7|29752.3|29733.2|29730.8|1018
1605724500000|2020-11-18 18:35:00|29744.2|29741.8|29773.7|29771.3|29785.2|29782.8|29744.2|29741.8|1078
1605724800000|2020-11-18 18:40:00|29773.2|29770.8|29759.2|29756.8|29774.2|29771.8|29748.2|29745.8|936
1605725100000|2020-11-18 18:45:00|29758.7|29756.3|29722.7|29720.3|29764.2|29761.8|29709.2|29706.8|1747
1605725400000|2020-11-18 18:50:00|29722.2|29719.8|29728.7|29726.3|29741.2|29738.8|29705.2|29702.8|1255
1605725700000|2020-11-18 18:55:00|29729.2|29726.8|29741.7|29739.3|29743.7|29741.3|29690.7|29688.3|1363
1605726000000|2020-11-18 19:00:00|29741.2|29738.8|29748.7|29746.3|29767.7|29765.3|29730.7|29728.3|1219
1605726300000|2020-11-18 19:05:00|29749.7|29747.3|29758.7|29756.3|29772.7|29770.3|29746.2|29743.8|696
1605726600000|2020-11-18 19:10:00|29758.2|29755.8|29727.7|29725.3|29761.2|29758.8|29726.2|29723.8|1182
1605726900000|2020-11-18 19:15:00|29727.2|29724.8|29690.7|29688.3|29736.2|29733.8|29689.7|29687.3|1414
1605727200000|2020-11-18 19:20:00|29693.7|29691.3|29661.2|29658.8|29714.7|29712.3|29655.2|29652.8|2047
1605727500000|2020-11-18 19:25:00|29660.7|29658.3|29676.7|29674.3|29680.7|29678.3|29642.7|29640.3|1669
1605727800000|2020-11-18 19:30:00|29677.2|29674.8|29703.7|29701.3|29709.2|29706.8|29659.2|29656.8|1737
1605728100000|2020-11-18 19:35:00|29702.2|29699.8|29692.2|29689.8|29702.7|29700.3|29682.7|29680.3|1357
1605728400000|2020-11-18 19:40:00|29691.7|29689.3|29727.2|29724.8|29729.7|29727.3|29688.7|29686.3|1656
1605728700000|2020-11-18 19:45:00|29727.7|29725.3|29711.7|29709.3|29729.7|29727.3|29707.7|29705.3|685
1605729000000|2020-11-18 19:50:00|29711.2|29708.8|29724.7|29722.3|29735.2|29732.8|29708.7|29706.3|645
1605729300000|2020-11-18 19:55:00|29725.2|29722.8|29699.2|29696.8|29737.2|29734.8|29696.7|29694.3|1215
1605729600000|2020-11-18 20:00:00|29700.7|29698.3|29651.7|29649.3|29703.7|29701.3|29646.2|29643.8|1332
1605729900000|2020-11-18 20:05:00|29652.2|29649.8|29696.7|29694.3|29703.7|29701.3|29647.7|29645.3|1398
1605730200000|2020-11-18 20:10:00|29696.2|29693.8|29724.7|29722.3|29736.7|29734.3|29695.2|29692.8|1708
1605730500000|2020-11-18 20:15:00|29724.2|29721.8|29680.2|29677.8|29733.7|29731.3|29680.2|29677.8|875
1605730800000|2020-11-18 20:20:00|29679.9|29677.5|29694.9|29692.5|29704.9|29702.5|29666.9|29664.5|1109
1605731100000|2020-11-18 20:25:00|29694.4|29692|29646.9|29644.5|29698.4|29696|29646.4|29644|1583
1605731400000|2020-11-18 20:30:00|29646.4|29644|29630.4|29628|29656.4|29654|29598.9|29596.5|3260
1605731700000|2020-11-18 20:35:00|29628.4|29626|29554.9|29552.5|29633.4|29631|29534.9|29532.5|3750
1605732000000|2020-11-18 20:40:00|29554.4|29552|29532.9|29530.5|29561.9|29559.5|29520.4|29518|3306
1605732300000|2020-11-18 20:45:00|29532.4|29530|29523.4|29521|29578.4|29576|29503.4|29501|3761
1605732600000|2020-11-18 20:50:00|29523.9|29521.5|29489.4|29487|29556.9|29554.5|29459.4|29457|4195
1605732900000|2020-11-18 20:55:00|29488.4|29486|29440.4|29438|29515.9|29513.5|29437.4|29435|3907
1605733200000|2020-11-18 21:00:00|29430.7|29428.3|29456.9|29452.1|29472.9|29468.1|29428.9|29424.1|2191
1605733500000|2020-11-18 21:05:00|29457.9|29453.1|29443.9|29439.1|29465.9|29461.1|29412.4|29407.6|1697
1605733800000|2020-11-18 21:10:00|29444.4|29439.6|29437|29427.2|29452.4|29447.6|29418.4|29413.6|654
1605734100000|2020-11-18 21:15:00|29436|29426.2|29437.5|29427.7|29437.5|29427.7|29430.2|29420.4|0
1605734400000|2020-11-18 21:20:00|29439.5|29429.7|29457.5|29447.7|29462.2|29452.4|29438.7|29428.9|0
1605734700000|2020-11-18 21:25:00|29457.4|29447.6|29448.5|29438.7|29458.8|29449|29444|29434.2|0
1605735000000|2020-11-18 21:30:00|29422.9|29418.1|29404.9|29400.1|29436.9|29432.1|29385.9|29381.1|372
1605735300000|2020-11-18 21:35:00|29400.9|29396.1|29421.9|29417.1|29434.9|29430.1|29396.9|29392.1|198
1605735600000|2020-11-18 21:40:00|29422.9|29418.1|29418.9|29414.1|29428.9|29424.1|29414.9|29410.1|86
1605735900000|2020-11-18 21:45:00|29422.9|29418.1|29403.9|29399.1|29424.9|29420.1|29403.9|29399.1|80
1605736200000|2020-11-18 21:50:00|29408.9|29404.1|29413.9|29409.1|29423.9|29419.1|29404.9|29400.1|109
1605736500000|2020-11-18 21:55:00|29415.9|29411.1|29412|29402.2|29423.9|29419.1|29408.9|29402.2|95
1605736800000|2020-11-18 22:00:00|29412.2|29402.4|29408.2|29398.4|29414.3|29404.5|29405.1|29395.3|0
1605737100000|2020-11-18 22:05:00|29408|29398.2|29414.5|29404.7|29414.9|29405.1|29408|29398.2|0
1605737400000|2020-11-18 22:10:00|29415.4|29405.6|29418.2|29408.4|29418.5|29408.7|29415.2|29405.4|0
1605737700000|2020-11-18 22:15:00|29420|29410.2|29419.5|29409.7|29423.5|29413.7|29416.9|29407.1|0
1605738000000|2020-11-18 22:20:00|29419.6|29409.8|29423|29413.2|29424.6|29414.8|29418.7|29408.9|0
1605738300000|2020-11-18 22:25:00|29423.7|29413.9|29419.6|29409.8|29424|29414.2|29418|29408.2|0
1605738600000|2020-11-18 22:30:00|29419.7|29409.9|29429.1|29419.3|29429.1|29419.3|29419.2|29409.4|0
1605738900000|2020-11-18 22:35:00|29429.2|29419.4|29431.5|29421.7|29432.7|29422.9|29428.2|29418.4|0
1605739200000|2020-11-18 22:40:00|29431.4|29421.6|29424.6|29414.8|29432.7|29422.9|29424.6|29414.8|0
1605739500000|2020-11-18 22:45:00|29424.5|29414.7|29423.9|29414.1|29425.7|29415.9|29423.2|29413.4|0
1605739800000|2020-11-18 22:50:00|29424|29414.2|29425.6|29415.8|29429.2|29419.4|29423.9|29414.1|0
1605740100000|2020-11-18 22:55:00|29427.4|29417.6|29441.9|29432.1|29442.1|29432.3|29427.4|29417.6|0
1605740400000|2020-11-18 23:00:00|29423.9|29419.1|29452.4|29447.6|29462.9|29458.1|29421.9|29417.1|512
1605740700000|2020-11-18 23:05:00|29451.4|29446.6|29454.4|29449.6|29455.9|29451.1|29438.9|29434.1|130
1605741000000|2020-11-18 23:10:00|29454.9|29450.1|29448.4|29443.6|29462.4|29457.6|29448.4|29443.6|142
1605741300000|2020-11-18 23:15:00|29448.9|29444.1|29451.9|29447.1|29463.4|29458.6|29444.9|29440.1|107
1605741600000|2020-11-18 23:20:00|29452.4|29447.6|29453.9|29449.1|29455.9|29451.1|29439.4|29434.6|104
1605741900000|2020-11-18 23:25:00|29453.4|29448.6|29456.4|29451.6|29459.4|29454.6|29450.9|29446.1|44
1605742200000|2020-11-18 23:30:00|29456.9|29452.1|29473.4|29468.6|29484.9|29480.1|29456.9|29452.1|462
1605742500000|2020-11-18 23:35:00|29474.4|29469.6|29473.4|29468.6|29477.4|29472.6|29461.9|29457.1|234
1605742800000|2020-11-18 23:40:00|29472.9|29468.1|29464.4|29459.6|29472.9|29468.1|29462.9|29458.1|137
1605743100000|2020-11-18 23:45:00|29464.9|29460.1|29469.9|29465.1|29472.9|29468.1|29449.4|29444.6|223
1605743400000|2020-11-18 23:50:00|29469.4|29464.6|29475.4|29470.6|29477.4|29472.6|29461.4|29456.6|175
1605743700000|2020-11-18 23:55:00|29474.9|29470.1|29438.4|29433.6|29478.9|29474.1|29432.4|29427.6|339
1605744000000|2020-11-19 00:00:00|29438.9|29434.1|29449.9|29445.1|29458.9|29454.1|29416.4|29411.6|795
1605744300000|2020-11-19 00:05:00|29449.4|29444.6|29412.4|29407.6|29450.9|29446.1|29406.9|29402.1|513
1605744600000|2020-11-19 00:10:00|29411.9|29407.1|29417.4|29412.6|29419.9|29415.1|29398.9|29394.1|619
1605744900000|2020-11-19 00:15:00|29417.9|29413.1|29442.4|29437.6|29445.4|29440.6|29415.9|29411.1|338
1605745200000|2020-11-19 00:20:00|29441.4|29436.6|29420.9|29416.1|29446.9|29442.1|29419.9|29415.1|180
1605745500000|2020-11-19 00:25:00|29421.4|29416.6|29376.9|29372.1|29421.9|29417.1|29357.9|29353.1|1008
1605745800000|2020-11-19 00:30:00|29377.4|29372.6|29384.9|29380.1|29395.9|29391.1|29375.9|29371.1|248
1605746100000|2020-11-19 00:35:00|29385.4|29380.6|29423.4|29418.6|29424.4|29419.6|29384.9|29380.1|369
1605746400000|2020-11-19 00:40:00|29423.9|29419.1|29414.9|29410.1|29431.9|29427.1|29412.9|29408.1|264
1605746700000|2020-11-19 00:45:00|29413.9|29409.1|29436.9|29432.1|29441.9|29437.1|29413.9|29409.1|194
1605747000000|2020-11-19 00:50:00|29437.4|29432.6|29433.9|29429.1|29442.4|29437.6|29429.4|29424.6|217
1605747300000|2020-11-19 00:55:00|29433.4|29428.6|29406.9|29402.1|29433.4|29428.6|29391.9|29387.1|380
1605747600000|2020-11-19 01:00:00|29407.4|29402.6|29418.9|29414.1|29422.9|29418.1|29396.4|29391.6|272
1605747900000|2020-11-19 01:05:00|29419.4|29414.6|29427.9|29423.1|29432.9|29428.1|29412.9|29408.1|216
1605748200000|2020-11-19 01:10:00|29428.4|29423.6|29423.4|29418.6|29432.9|29428.1|29421.9|29417.1|259
1605748500000|2020-11-19 01:15:00|29422.9|29418.1|29455.9|29451.1|29456.4|29451.6|29418.9|29414.1|402
1605748800000|2020-11-19 01:20:00|29455.4|29450.6|29458.4|29453.6|29461.9|29457.1|29442.9|29438.1|295
1605749100000|2020-11-19 01:25:00|29458.9|29454.1|29446.4|29441.6|29458.9|29454.1|29438.4|29433.6|190
1605749400000|2020-11-19 01:30:00|29445.9|29441.1|29450.9|29446.1|29466.9|29462.1|29434.9|29430.1|308
1605749700000|2020-11-19 01:35:00|29450.4|29445.6|29448.9|29444.1|29451.9|29447.1|29435.9|29431.1|157
1605750000000|2020-11-19 01:40:00|29448.4|29443.6|29427.9|29423.1|29452.4|29447.6|29420.9|29416.1|150
1605750300000|2020-11-19 01:45:00|29428.4|29423.6|29447.9|29443.1|29448.4|29443.6|29427.9|29423.1|174
1605750600000|2020-11-19 01:50:00|29448.4|29443.6|29462.9|29458.1|29476.4|29471.6|29444.4|29439.6|360
1605750900000|2020-11-19 01:55:00|29462.4|29457.6|29460.4|29455.6|29469.9|29465.1|29457.4|29452.6|308
1605751200000|2020-11-19 02:00:00|29459.9|29455.1|29446.9|29442.1|29465.4|29460.6|29443.9|29439.1|244
1605751500000|2020-11-19 02:05:00|29446.4|29441.6|29434.9|29430.1|29450.4|29445.6|29433.9|29429.1|153
1605751800000|2020-11-19 02:10:00|29435.4|29430.6|29419.4|29414.6|29440.4|29435.6|29413.9|29409.1|293
1605752100000|2020-11-19 02:15:00|29419.9|29415.1|29430.9|29426.1|29432.9|29428.1|29416.4|29411.6|123
1605752400000|2020-11-19 02:20:00|29430.4|29425.6|29414.4|29409.6|29434.4|29429.6|29414.4|29409.6|145
1605752700000|2020-11-19 02:25:00|29414.9|29410.1|29417.9|29413.1|29430.4|29425.6|29413.9|29409.1|174
1605753000000|2020-11-19 02:30:00|29418.4|29413.6|29428.9|29424.1|29431.4|29426.6|29400.4|29395.6|285
1605753300000|2020-11-19 02:35:00|29429.4|29424.6|29428.9|29424.1|29433.9|29429.1|29425.9|29421.1|148
1605753600000|2020-11-19 02:40:00|29429.4|29424.6|29447.9|29443.1|29447.9|29443.1|29427.9|29423.1|186
1605753900000|2020-11-19 02:45:00|29446.9|29442.1|29435.9|29431.1|29449.4|29444.6|29431.4|29426.6|109
1605754200000|2020-11-19 02:50:00|29436.9|29432.1|29437.9|29433.1|29440.9|29436.1|29433.4|29428.6|58
1605754500000|2020-11-19 02:55:00|29438.4|29433.6|29408.9|29404.1|29440.4|29435.6|29404.4|29399.6|293
1605754800000|2020-11-19 03:00:00|29409.4|29404.6|29417.9|29413.1|29418.4|29413.6|29409.4|29404.6|148
1605755100000|2020-11-19 03:05:00|29417.4|29412.6|29402.4|29397.6|29417.9|29413.1|29399.9|29395.1|171
1605755400000|2020-11-19 03:10:00|29400.9|29396.1|29366.9|29362.1|29404.9|29400.1|29363.9|29359.1|660
1605755700000|2020-11-19 03:15:00|29367.4|29362.6|29381.9|29377.1|29393.4|29388.6|29365.4|29360.6|343
1605756000000|2020-11-19 03:20:00|29382.4|29377.6|29397.9|29393.1|29397.9|29393.1|29381.9|29377.1|180
1605756300000|2020-11-19 03:25:00|29397.4|29392.6|29404.9|29400.1|29408.4|29403.6|29396.9|29392.1|222
1605756600000|2020-11-19 03:30:00|29405.4|29400.6|29400.9|29396.1|29409.9|29405.1|29397.9|29393.1|157
1605756900000|2020-11-19 03:35:00|29401.4|29396.6|29413.9|29409.1|29418.4|29413.6|29399.4|29394.6|162
1605757200000|2020-11-19 03:40:00|29414.4|29409.6|29413.9|29409.1|29415.9|29411.1|29405.9|29401.1|92
1605757500000|2020-11-19 03:45:00|29413.4|29408.6|29409.9|29405.1|29414.4|29409.6|29404.9|29400.1|129
1605757800000|2020-11-19 03:50:00|29409.4|29404.6|29421.9|29417.1|29428.9|29424.1|29407.9|29403.1|197
1605758100000|2020-11-19 03:55:00|29422.4|29417.6|29404.9|29400.1|29422.9|29418.1|29393.9|29389.1|258
1605758400000|2020-11-19 04:00:00|29405.4|29400.6|29399.4|29394.6|29409.9|29405.1|29396.9|29392.1|116
1605758700000|2020-11-19 04:05:00|29398.9|29394.1|29412.9|29408.1|29419.4|29414.6|29397.4|29392.6|192
1605759000000|2020-11-19 04:10:00|29412.4|29407.6|29411.9|29407.1|29414.4|29409.6|29407.9|29403.1|99
1605759300000|2020-11-19 04:15:00|29412.4|29407.6|29416.9|29412.1|29423.4|29418.6|29411.9|29407.1|169
1605759600000|2020-11-19 04:20:00|29416.4|29411.6|29418.9|29414.1|29418.9|29414.1|29408.9|29404.1|79
1605759900000|2020-11-19 04:25:00|29419.4|29414.6|29414.9|29410.1|29421.9|29417.1|29412.9|29408.1|71
1605760200000|2020-11-19 04:30:00|29415.4|29410.6|29407.9|29403.1|29422.4|29417.6|29405.9|29401.1|76
1605760500000|2020-11-19 04:35:00|29407.4|29402.6|29407.9|29403.1|29413.9|29409.1|29403.4|29398.6|46
1605760800000|2020-11-19 04:40:00|29407.4|29402.6|29419.9|29415.1|29420.9|29416.1|29406.9|29402.1|52
1605761100000|2020-11-19 04:45:00|29420.4|29415.6|29420.9|29416.1|29422.4|29417.6|29415.9|29411.1|77
1605761400000|2020-11-19 04:50:00|29420.4|29415.6|29417.4|29412.6|29426.4|29421.6|29415.4|29410.6|91
1605761700000|2020-11-19 04:55:00|29417.9|29413.1|29422.9|29418.1|29423.9|29419.1|29416.4|29411.6|72
1605762000000|2020-11-19 05:00:00|29421.4|29416.6|29421.9|29417.1|29429.4|29424.6|29409.9|29405.1|164
1605762300000|2020-11-19 05:05:00|29421.4|29416.6|29430.9|29426.1|29431.9|29427.1|29414.9|29410.1|150
1605762600000|2020-11-19 05:10:00|29430.4|29425.6|29419.9|29415.1|29435.9|29431.1|29418.4|29413.6|101
1605762900000|2020-11-19 05:15:00|29420.4|29415.6|29427.4|29422.6|29430.9|29426.1|29420.4|29415.6|35
1605763200000|2020-11-19 05:20:00|29426.9|29422.1|29427.9|29423.1|29427.9|29423.1|29416.9|29412.1|82
1605763500000|2020-11-19 05:25:00|29428.4|29423.6|29432.9|29428.1|29434.9|29430.1|29427.4|29422.6|88
1605763800000|2020-11-19 05:30:00|29432.4|29427.6|29430.9|29426.1|29442.9|29438.1|29427.9|29423.1|135
1605764100000|2020-11-19 05:35:00|29430.4|29425.6|29471.4|29466.6|29474.4|29469.6|29430.4|29425.6|419
1605764400000|2020-11-19 05:40:00|29470.9|29466.1|29473.4|29468.6|29478.4|29473.6|29469.9|29465.1|236
1605764700000|2020-11-19 05:45:00|29473.9|29469.1|29468.9|29464.1|29477.9|29473.1|29466.4|29461.6|227
1605765000000|2020-11-19 05:50:00|29468.4|29463.6|29468.9|29464.1|29472.9|29468.1|29462.4|29457.6|95
1605765300000|2020-11-19 05:55:00|29468.4|29463.6|29453.9|29449.1|29468.4|29463.6|29452.9|29448.1|210
1605765600000|2020-11-19 06:00:00|29454.4|29449.6|29461.9|29457.1|29466.9|29462.1|29450.9|29446.1|195
1605765900000|2020-11-19 06:05:00|29461.4|29456.6|29470.9|29466.1|29475.9|29471.1|29460.9|29456.1|353
1605766200000|2020-11-19 06:10:00|29471.4|29466.6|29454.9|29450.1|29472.4|29467.6|29452.9|29448.1|320
1605766500000|2020-11-19 06:15:00|29454.4|29449.6|29451.9|29447.1|29456.9|29452.1|29437.4|29432.6|393
1605766800000|2020-11-19 06:20:00|29451.4|29446.6|29443.9|29439.1|29453.9|29449.1|29441.9|29437.1|217
1605767100000|2020-11-19 06:25:00|29444.4|29439.6|29454.9|29450.1|29461.9|29457.1|29442.4|29437.6|136
1605767400000|2020-11-19 06:30:00|29454.4|29449.6|29468.9|29464.1|29472.4|29467.6|29452.9|29448.1|231
1605767700000|2020-11-19 06:35:00|29468.4|29463.6|29500.9|29496.1|29501.4|29496.6|29465.9|29461.1|478
1605768000000|2020-11-19 06:40:00|29501.4|29496.6|29498.9|29494.1|29507.9|29503.1|29490.9|29486.1|375
1605768300000|2020-11-19 06:45:00|29498.4|29493.6|29493.9|29489.1|29499.4|29494.6|29488.9|29484.1|385
1605768600000|2020-11-19 06:50:00|29494.4|29489.6|29492.4|29487.6|29499.9|29495.1|29488.4|29483.6|243
1605768900000|2020-11-19 06:55:00|29492.9|29488.1|29503.9|29499.1|29508.9|29504.1|29489.9|29485.1|216
1605769200000|2020-11-19 07:00:00|29503.3|29499.7|29488.3|29484.7|29509.3|29505.7|29482.8|29479.2|657
1605769500000|2020-11-19 07:05:00|29488.8|29485.2|29492.3|29488.7|29500.8|29497.2|29481.8|29478.2|417
1605769800000|2020-11-19 07:10:00|29491.8|29488.2|29495.8|29492.2|29499.3|29495.7|29483.3|29479.7|416
1605770100000|2020-11-19 07:15:00|29496.3|29492.7|29521.3|29517.7|29529.3|29525.7|29496.3|29492.7|631
1605770400000|2020-11-19 07:20:00|29520.8|29517.2|29517.3|29513.7|29523.3|29519.7|29506.3|29502.7|340
1605770700000|2020-11-19 07:25:00|29516.8|29513.2|29497.3|29493.7|29517.8|29514.2|29496.8|29493.2|337
1605771000000|2020-11-19 07:30:00|29497.8|29494.2|29499.3|29495.7|29503.8|29500.2|29488.8|29485.2|442
1605771300000|2020-11-19 07:35:00|29498.8|29495.2|29487.3|29483.7|29501.3|29497.7|29478.3|29474.7|244
1605771600000|2020-11-19 07:40:00|29487.8|29484.2|29484.3|29480.7|29490.3|29486.7|29477.8|29474.2|276
1605771900000|2020-11-19 07:45:00|29483.8|29480.2|29484.3|29480.7|29492.8|29489.2|29477.8|29474.2|191
1605772200000|2020-11-19 07:50:00|29484.8|29481.2|29487.3|29483.7|29490.8|29487.2|29476.3|29472.7|206
1605772500000|2020-11-19 07:55:00|29485.3|29481.7|29449.8|29446.2|29487.8|29484.2|29449.8|29446.2|488
1605772800000|2020-11-19 08:00:00|29454.3|29450.7|29469.3|29465.7|29477.3|29473.7|29444.3|29440.7|1087
1605773100000|2020-11-19 08:05:00|29469.8|29466.2|29475.3|29471.7|29478.3|29474.7|29450.8|29447.2|641
1605773400000|2020-11-19 08:10:00|29477.3|29473.7|29455.8|29452.2|29478.3|29474.7|29439.8|29436.2|610
1605773700000|2020-11-19 08:15:00|29455.3|29451.7|29419.3|29415.7|29456.3|29452.7|29410.8|29407.2|863
1605774000000|2020-11-19 08:20:00|29418.8|29415.2|29427.3|29423.7|29432.8|29429.2|29413.8|29410.2|431
1605774300000|2020-11-19 08:25:00|29426.8|29423.2|29446.8|29443.2|29454.3|29450.7|29424.3|29420.7|482
1605774600000|2020-11-19 08:30:00|29446.3|29442.7|29440.3|29436.7|29446.3|29442.7|29430.8|29427.2|381
1605774900000|2020-11-19 08:35:00|29440.8|29437.2|29439.8|29436.2|29442.3|29438.7|29432.8|29429.2|222
1605775200000|2020-11-19 08:40:00|29439.3|29435.7|29434.8|29431.2|29444.8|29441.2|29431.3|29427.7|309
1605775500000|2020-11-19 08:45:00|29435.3|29431.7|29348.3|29344.7|29435.3|29431.7|29343.3|29339.7|1519
1605775800000|2020-11-19 08:50:00|29347.8|29344.2|29310.3|29306.7|29360.3|29356.7|29286.3|29282.7|1904
1605776100000|2020-11-19 08:55:00|29310.8|29307.2|29305.3|29301.7|29330.3|29326.7|29299.3|29295.7|769
1605776400000|2020-11-19 09:00:00|29304.8|29301.2|29287.3|29283.7|29317.8|29314.2|29286.8|29283.2|592
1605776700000|2020-11-19 09:05:00|29286.8|29283.2|29316.3|29312.7|29318.8|29315.2|29258.3|29254.7|1229
1605777000000|2020-11-19 09:10:00|29316.8|29313.2|29335.3|29331.7|29378.8|29375.2|29316.8|29313.2|998
1605777300000|2020-11-19 09:15:00|29342.3|29338.7|29321.8|29318.2|29348.3|29344.7|29319.3|29315.7|616
1605777600000|2020-11-19 09:20:00|29320.3|29316.7|29313.3|29309.7|29323.3|29319.7|29287.8|29284.2|664
1605777900000|2020-11-19 09:25:00|29312.8|29309.2|29338.8|29335.2|29344.3|29340.7|29299.3|29295.7|480
1605778200000|2020-11-19 09:30:00|29338.3|29334.7|29335.8|29332.2|29347.3|29343.7|29325.3|29321.7|369
1605778500000|2020-11-19 09:35:00|29336.3|29332.7|29328.3|29324.7|29343.8|29340.2|29316.3|29312.7|348
1605778800000|2020-11-19 09:40:00|29327.8|29324.2|29346.3|29342.7|29349.8|29346.2|29321.8|29318.2|328
1605779100000|2020-11-19 09:45:00|29345.8|29342.2|29355.8|29352.2|29365.8|29362.2|29337.3|29333.7|364
1605779400000|2020-11-19 09:50:00|29355.3|29351.7|29325.3|29321.7|29359.3|29355.7|29324.8|29321.2|315
1605779700000|2020-11-19 09:55:00|29324.8|29321.2|29317.3|29313.7|29333.8|29330.2|29307.3|29303.7|359
1605780000000|2020-11-19 10:00:00|29316.3|29312.7|29326.3|29322.7|29335.8|29332.2|29295.3|29291.7|692
1605780300000|2020-11-19 10:05:00|29325.8|29322.2|29291.8|29288.2|29329.3|29325.7|29284.8|29281.2|429
1605780600000|2020-11-19 10:10:00|29292.3|29288.7|29263.8|29260.2|29294.3|29290.7|29243.8|29240.2|829
1605780900000|2020-11-19 10:15:00|29262.3|29258.7|29282.3|29278.7|29292.8|29289.2|29259.3|29255.7|429
1605781200000|2020-11-19 10:20:00|29281.8|29278.2|29294.3|29290.7|29297.3|29293.7|29265.3|29261.7|264
1605781500000|2020-11-19 10:25:00|29294.8|29291.2|29317.3|29313.7|29319.8|29316.2|29294.8|29291.2|360
1605781800000|2020-11-19 10:30:00|29316.8|29313.2|29338.3|29334.7|29346.3|29342.7|29316.3|29312.7|395
1605782100000|2020-11-19 10:35:00|29340.3|29336.7|29333.3|29329.7|29344.8|29341.2|29332.8|29329.2|174
1605782400000|2020-11-19 10:40:00|29333.8|29330.2|29325.3|29321.7|29340.3|29336.7|29325.3|29321.7|186
1605782700000|2020-11-19 10:45:00|29325.8|29322.2|29329.3|29325.7|29341.3|29337.7|29325.8|29322.2|122
1605783000000|2020-11-19 10:50:00|29328.8|29325.2|29335.3|29331.7|29355.8|29352.2|29328.8|29325.2|295
1605783300000|2020-11-19 10:55:00|29335.8|29332.2|29340.3|29336.7|29345.3|29341.7|29329.3|29325.7|201
1605783600000|2020-11-19 11:00:00|29339.8|29336.2|29345.3|29341.7|29358.8|29355.2|29329.3|29325.7|202
1605783900000|2020-11-19 11:05:00|29345.8|29342.2|29325.8|29322.2|29345.8|29342.2|29325.8|29322.2|180
1605784200000|2020-11-19 11:10:00|29326.3|29322.7|29319.3|29315.7|29344.3|29340.7|29313.3|29309.7|226
1605784500000|2020-11-19 11:15:00|29319.8|29316.2|29303.3|29299.7|29323.3|29319.7|29301.3|29297.7|421
1605784800000|2020-11-19 11:20:00|29303.8|29300.2|29304.3|29300.7|29310.8|29307.2|29296.8|29293.2|257
1605785100000|2020-11-19 11:25:00|29303.8|29300.2|29318.3|29314.7|29327.8|29324.2|29299.8|29296.2|211
1605785400000|2020-11-19 11:30:00|29317.8|29314.2|29330.3|29326.7|29339.3|29335.7|29316.8|29313.2|279
1605785700000|2020-11-19 11:35:00|29329.8|29326.2|29332.3|29328.7|29336.8|29333.2|29324.8|29321.2|328
1605786000000|2020-11-19 11:40:00|29331.8|29328.2|29358.3|29354.7|29362.8|29359.2|29331.3|29327.7|297
1605786300000|2020-11-19 11:45:00|29357.8|29354.2|29383.3|29379.7|29403.8|29400.2|29356.8|29353.2|918
1605786600000|2020-11-19 11:50:00|29382.8|29379.2|29378.8|29375.2|29386.8|29383.2|29372.3|29368.7|182
1605786900000|2020-11-19 11:55:00|29378.3|29374.7|29386.8|29383.2|29386.8|29383.2|29371.8|29368.2|142
1605787200000|2020-11-19 12:00:00|29386.3|29382.7|29394.3|29390.7|29411.3|29407.7|29383.3|29379.7|673
1605787500000|2020-11-19 12:05:00|29393.8|29390.2|29381.3|29377.7|29395.3|29391.7|29373.3|29369.7|263
1605787800000|2020-11-19 12:10:00|29380.8|29377.2|29389.3|29385.7|29400.3|29396.7|29380.3|29376.7|203
1605788100000|2020-11-19 12:15:00|29388.8|29385.2|29381.3|29377.7|29393.3|29389.7|29381.3|29377.7|124
1605788400000|2020-11-19 12:20:00|29381.8|29378.2|29386.8|29383.2|29401.3|29397.7|29381.3|29377.7|213
1605788700000|2020-11-19 12:25:00|29386.3|29382.7|29395.3|29391.7|29406.8|29403.2|29386.3|29382.7|159
1605789000000|2020-11-19 12:30:00|29394.8|29391.2|29406.3|29402.7|29409.8|29406.2|29390.3|29386.7|235
1605789300000|2020-11-19 12:35:00|29405.8|29402.2|29412.3|29408.7|29416.3|29412.7|29404.8|29401.2|323
1605789600000|2020-11-19 12:40:00|29411.8|29408.2|29409.3|29405.7|29427.3|29423.7|29404.8|29401.2|365
1605789900000|2020-11-19 12:45:00|29408.8|29405.2|29417.3|29413.7|29420.8|29417.2|29401.8|29398.2|212
1605790200000|2020-11-19 12:50:00|29416.8|29413.2|29419.3|29415.7|29427.3|29423.7|29413.3|29409.7|214
1605790500000|2020-11-19 12:55:00|29419.8|29416.2|29394.8|29391.2|29419.8|29416.2|29391.3|29387.7|419
1605790800000|2020-11-19 13:00:00|29395.3|29391.7|29369.3|29365.7|29395.3|29391.7|29350.3|29346.7|818
1605791100000|2020-11-19 13:05:00|29368.8|29365.2|29394.3|29390.7|29397.3|29393.7|29367.3|29363.7|414
1605791400000|2020-11-19 13:10:00|29393.8|29390.2|29401.3|29397.7|29421.8|29418.2|29389.3|29385.7|533
1605791700000|2020-11-19 13:15:00|29400.8|29397.2|29413.3|29409.7|29413.3|29409.7|29393.3|29389.7|290
1605792000000|2020-11-19 13:20:00|29412.8|29409.2|29387.8|29384.2|29416.3|29412.7|29387.8|29384.2|342
1605792300000|2020-11-19 13:25:00|29388.3|29384.7|29387.3|29383.7|29401.3|29397.7|29385.3|29381.7|290
1605792600000|2020-11-19 13:30:00|29386.8|29383.2|29382.3|29378.7|29393.3|29389.7|29348.8|29345.2|1207
1605792900000|2020-11-19 13:35:00|29381.3|29377.7|29370.8|29367.2|29390.3|29386.7|29349.3|29345.7|339
1605793200000|2020-11-19 13:40:00|29371.3|29367.7|29366.3|29362.7|29380.3|29376.7|29358.8|29355.2|308
1605793500000|2020-11-19 13:45:00|29368.3|29364.7|29363.3|29359.7|29369.3|29365.7|29346.8|29343.2|312
1605793800000|2020-11-19 13:50:00|29362.8|29359.2|29386.8|29383.2|29397.3|29393.7|29355.8|29352.2|428
1605794100000|2020-11-19 13:55:00|29387.3|29383.7|29402.3|29398.7|29404.3|29400.7|29383.3|29379.7|354
1605794400000|2020-11-19 14:00:00|29401.3|29397.7|29374.3|29370.7|29406.8|29403.2|29374.3|29370.7|546
1605794700000|2020-11-19 14:05:00|29374.8|29371.2|29375.3|29371.7|29384.3|29380.7|29364.8|29361.2|336
1605795000000|2020-11-19 14:10:00|29375.8|29372.2|29385.3|29381.7|29388.8|29385.2|29366.8|29363.2|288
1605795300000|2020-11-19 14:15:00|29384.8|29381.2|29384.3|29380.7|29397.3|29393.7|29380.3|29376.7|324
1605795600000|2020-11-19 14:20:00|29383.3|29379.7|29362.3|29358.7|29390.8|29387.2|29358.8|29355.2|507
1605795900000|2020-11-19 14:25:00|29362.8|29359.2|29361.3|29357.7|29377.3|29373.7|29356.8|29353.2|687
1605796200000|2020-11-19 14:30:00|29360.7|29358.3|29283.7|29281.3|29362.7|29360.3|29236.7|29234.3|5646
1605796500000|2020-11-19 14:35:00|29282.2|29279.8|29347.2|29344.8|29350.7|29348.3|29273.7|29271.3|2996
1605796800000|2020-11-19 14:40:00|29346.7|29344.3|29338.7|29336.3|29367.7|29365.3|29302.7|29300.3|2692
1605797100000|2020-11-19 14:45:00|29339.2|29336.8|29400.7|29398.3|29406.2|29403.8|29336.7|29334.3|2756
1605797400000|2020-11-19 14:50:00|29401.2|29398.8|29436.7|29434.3|29442.7|29440.3|29387.7|29385.3|2268
1605797700000|2020-11-19 14:55:00|29436.2|29433.8|29404.7|29402.3|29444.7|29442.3|29399.2|29396.8|1508
1605798000000|2020-11-19 15:00:00|29408.2|29405.8|29386.2|29383.8|29438.7|29436.3|29376.2|29373.8|1685
1605798300000|2020-11-19 15:05:00|29386.7|29384.3|29401.7|29399.3|29408.7|29406.3|29359.2|29356.8|2083
1605798600000|2020-11-19 15:10:00|29401.8|29399.4|29358.8|29356.4|29414.8|29412.4|29341.8|29339.4|1964
1605798900000|2020-11-19 15:15:00|29357.8|29355.4|29342.8|29340.4|29384.3|29381.9|29335.8|29333.4|1562
1605799200000|2020-11-19 15:20:00|29343.8|29341.4|29297.8|29295.4|29355.3|29352.9|29295.8|29293.4|1635
1605799500000|2020-11-19 15:25:00|29298.3|29295.9|29294.8|29292.4|29312.3|29309.9|29269.3|29266.9|2119
1605799800000|2020-11-19 15:30:00|29295.3|29292.9|29307.3|29304.9|29312.8|29310.4|29287.8|29285.4|1139
1605800100000|2020-11-19 15:35:00|29306.8|29304.4|29350.8|29348.4|29355.8|29353.4|29305.3|29302.9|1896
1605800400000|2020-11-19 15:40:00|29350.3|29347.9|29370.8|29368.4|29384.8|29382.4|29347.8|29345.4|1512
1605800700000|2020-11-19 15:45:00|29371.3|29368.9|29403.8|29401.4|29408.8|29406.4|29371.3|29368.9|1259
1605801000000|2020-11-19 15:50:00|29403.3|29400.9|29382.8|29380.4|29415.8|29413.4|29367.3|29364.9|1039
1605801300000|2020-11-19 15:55:00|29382.3|29379.9|29345.8|29343.4|29399.3|29396.9|29345.8|29343.4|1088
1605801600000|2020-11-19 16:00:00|29344.8|29342.4|29312.8|29310.4|29348.3|29345.9|29310.8|29308.4|1422
1605801900000|2020-11-19 16:05:00|29313.3|29310.9|29320.8|29318.4|29340.3|29337.9|29303.3|29300.9|1093
1605802200000|2020-11-19 16:10:00|29321.3|29318.9|29293.3|29290.9|29321.3|29318.9|29286.8|29284.4|1353
1605802500000|2020-11-19 16:15:00|29292.8|29290.4|29329.3|29326.9|29329.8|29327.4|29288.3|29285.9|1213
1605802800000|2020-11-19 16:20:00|29328.8|29326.4|29367.3|29364.9|29374.8|29372.4|29325.8|29323.4|1049
1605803100000|2020-11-19 16:25:00|29367.8|29365.4|29352.3|29349.9|29368.8|29366.4|29350.8|29348.4|767
1605803400000|2020-11-19 16:30:00|29351.8|29349.4|29297.8|29295.4|29365.8|29363.4|29294.3|29291.9|1539
1605803700000|2020-11-19 16:35:00|29297.3|29294.9|29297.3|29294.9|29302.3|29299.9|29272.8|29270.4|1507
1605804000000|2020-11-19 16:40:00|29296.8|29294.4|29314.8|29312.4|29323.3|29320.9|29292.3|29289.9|980
1605804300000|2020-11-19 16:45:00|29314.3|29311.9|29310.8|29308.4|29335.8|29333.4|29279.3|29276.9|935
1605804600000|2020-11-19 16:50:00|29310.3|29307.9|29302.8|29300.4|29310.3|29307.9|29290.3|29287.9|2533
1605804900000|2020-11-19 16:55:00|29303.3|29300.9|29327.3|29324.9|29327.8|29325.4|29299.3|29296.9|620
1605805200000|2020-11-19 17:00:00|29326.8|29324.4|29319.3|29316.9|29331.8|29329.4|29302.8|29300.4|743
1605805500000|2020-11-19 17:05:00|29319.8|29317.4|29329.8|29327.4|29339.8|29337.4|29312.8|29310.4|637
1605805800000|2020-11-19 17:10:00|29329.3|29326.9|29338.8|29336.4|29343.3|29340.9|29309.8|29307.4|570
1605806100000|2020-11-19 17:15:00|29339.3|29336.9|29303.8|29301.4|29339.8|29337.4|29299.3|29296.9|1668
1605806400000|2020-11-19 17:20:00|29303.3|29300.9|29297.8|29295.4|29325.8|29323.4|29284.8|29282.4|561
1605806700000|2020-11-19 17:25:00|29297.3|29294.9|29324.8|29322.4|29326.3|29323.9|29292.8|29290.4|413
1605807000000|2020-11-19 17:30:00|29324.3|29321.9|29322.8|29320.4|29334.3|29331.9|29316.8|29314.4|484
1605807300000|2020-11-19 17:35:00|29323.3|29320.9|29351.3|29348.9|29356.8|29354.4|29321.8|29319.4|787
1605807600000|2020-11-19 17:40:00|29352.3|29349.9|29306.8|29304.4|29357.8|29355.4|29297.3|29294.9|969
1605807900000|2020-11-19 17:45:00|29306.3|29303.9|29299.8|29297.4|29316.3|29313.9|29280.3|29277.9|751
1605808200000|2020-11-19 17:50:00|29299.3|29296.9|29285.8|29283.4|29307.3|29304.9|29284.3|29281.9|542
1605808500000|2020-11-19 17:55:00|29285.3|29282.9|29314.8|29312.4|29325.8|29323.4|29281.3|29278.9|726
1605808800000|2020-11-19 18:00:00|29315.3|29312.9|29337.8|29335.4|29350.3|29347.9|29312.8|29310.4|965
1605809100000|2020-11-19 18:05:00|29337.3|29334.9|29315.8|29313.4|29342.8|29340.4|29295.3|29292.9|906
1605809400000|2020-11-19 18:10:00|29315.3|29312.9|29331.8|29329.4|29332.8|29330.4|29313.8|29311.4|381
1605809700000|2020-11-19 18:15:00|29332.3|29329.9|29333.3|29330.9|29344.8|29342.4|29317.8|29315.4|452
1605810000000|2020-11-19 18:20:00|29333.8|29331.4|29349.8|29347.4|29354.3|29351.9|29323.8|29321.4|457
1605810300000|2020-11-19 18:25:00|29350.3|29347.9|29356.3|29353.9|29392.8|29390.4|29348.3|29345.9|1406
1605810600000|2020-11-19 18:30:00|29355.8|29353.4|29355.3|29352.9|29362.8|29360.4|29338.8|29336.4|568
1605810900000|2020-11-19 18:35:00|29355.8|29353.4|29357.8|29355.4|29361.8|29359.4|29341.8|29339.4|388
1605811200000|2020-11-19 18:40:00|29358.3|29355.9|29359.3|29356.9|29362.8|29360.4|29346.8|29344.4|359
1605811500000|2020-11-19 18:45:00|29358.8|29356.4|29394.8|29392.4|29396.8|29394.4|29354.3|29351.9|876
1605811800000|2020-11-19 18:50:00|29395.3|29392.9|29389.8|29387.4|29400.8|29398.4|29377.3|29374.9|671
1605812100000|2020-11-19 18:55:00|29390.3|29387.9|29375.3|29372.9|29391.8|29389.4|29368.3|29365.9|798
1605812400000|2020-11-19 19:00:00|29375.8|29373.4|29396.8|29394.4|29403.8|29401.4|29365.8|29363.4|708
1605812700000|2020-11-19 19:05:00|29396.3|29393.9|29401.8|29399.4|29404.3|29401.9|29388.3|29385.9|399
1605813000000|2020-11-19 19:10:00|29401.3|29398.9|29410.8|29408.4|29415.3|29412.9|29393.8|29391.4|500
1605813300000|2020-11-19 19:15:00|29411.3|29408.9|29394.8|29392.4|29414.3|29411.9|29383.3|29380.9|680
1605813600000|2020-11-19 19:20:00|29395.3|29392.9|29398.8|29396.4|29403.8|29401.4|29390.3|29387.9|300
1605813900000|2020-11-19 19:25:00|29398.3|29395.9|29405.8|29403.4|29411.3|29408.9|29393.8|29391.4|389
1605814200000|2020-11-19 19:30:00|29405.3|29402.9|29433.8|29431.4|29435.3|29432.9|29403.8|29401.4|780
1605814500000|2020-11-19 19:35:00|29433.3|29430.9|29475.3|29472.9|29476.3|29473.9|29431.8|29429.4|1487
1605814800000|2020-11-19 19:40:00|29475.8|29473.4|29510.3|29507.9|29526.3|29523.9|29474.8|29472.4|2532
1605815100000|2020-11-19 19:45:00|29509.8|29507.4|29499.8|29497.4|29521.3|29518.9|29499.3|29496.9|1585
1605815400000|2020-11-19 19:50:00|29501.3|29498.9|29460.8|29458.4|29501.8|29499.4|29459.3|29456.9|1268
1605815700000|2020-11-19 19:55:00|29460.3|29457.9|29473.8|29471.4|29485.8|29483.4|29458.3|29455.9|867
1605816000000|2020-11-19 20:00:00|29474.3|29471.9|29459.8|29457.4|29481.3|29478.9|29457.8|29455.4|668
1605816300000|2020-11-19 20:05:00|29458.8|29456.4|29454.8|29452.4|29460.3|29457.9|29436.8|29434.4|1958
1605816600000|2020-11-19 20:10:00|29454.3|29451.9|29489.8|29487.4|29491.8|29489.4|29450.8|29448.4|624
1605816900000|2020-11-19 20:15:00|29489.3|29486.9|29448.8|29446.4|29491.8|29489.4|29438.8|29436.4|1173
1605817200000|2020-11-19 20:20:00|29448.1|29445.7|29444.6|29442.2|29467.6|29465.2|29441.1|29438.7|605
1605817500000|2020-11-19 20:25:00|29446.1|29443.7|29442.6|29440.2|29449.1|29446.7|29415.6|29413.2|974
1605817800000|2020-11-19 20:30:00|29443.1|29440.7|29475.1|29472.7|29479.1|29476.7|29429.1|29426.7|1113
1605818100000|2020-11-19 20:35:00|29474.1|29471.7|29493.1|29490.7|29506.1|29503.7|29469.1|29466.7|1381
1605818400000|2020-11-19 20:40:00|29492.6|29490.2|29503.1|29500.7|29517.1|29514.7|29479.1|29476.7|577
1605818700000|2020-11-19 20:45:00|29503.6|29501.2|29470.1|29467.7|29506.1|29503.7|29466.6|29464.2|1300
1605819000000|2020-11-19 20:50:00|29473.6|29471.2|29486.1|29483.7|29512.6|29510.2|29473.6|29471.2|1559
1605819300000|2020-11-19 20:55:00|29486.6|29484.2|29480.1|29477.7|29512.6|29510.2|29465.1|29462.7|2612
1605819600000|2020-11-19 21:00:00|29481.3|29476.5|29492.3|29487.5|29512.8|29508|29479.3|29474.5|1029
1605819900000|2020-11-19 21:05:00|29491.8|29487|29479.3|29474.5|29502.3|29497.5|29476.8|29472|428
1605820200000|2020-11-19 21:10:00|29480.3|29475.5|29470|29460.2|29485.3|29480.5|29445.3|29440.5|757
1605820500000|2020-11-19 21:15:00|29469.1|29459.3|29478.1|29468.3|29480.6|29470.8|29469.1|29459.3|1
1605820800000|2020-11-19 21:20:00|29478.2|29468.4|29481.7|29471.9|29482|29472.2|29476.8|29467|0
1605821100000|2020-11-19 21:25:00|29481.4|29471.6|29478.3|29468.5|29482.2|29472.4|29478.3|29468.5|0
1605821400000|2020-11-19 21:30:00|29452.3|29447.5|29419.3|29414.5|29455.3|29450.5|29419.3|29414.5|687
1605821700000|2020-11-19 21:35:00|29420.3|29415.5|29411.3|29406.5|29429.3|29424.5|29410.3|29405.5|382
1605822000000|2020-11-19 21:40:00|29410.3|29405.5|29430.3|29425.5|29431.3|29426.5|29406.3|29401.5|183
1605822300000|2020-11-19 21:45:00|29429.3|29424.5|29410.3|29405.5|29430.3|29425.5|29407.3|29402.5|114
1605822600000|2020-11-19 21:50:00|29407.3|29402.5|29374.3|29369.5|29413.3|29408.5|29372.3|29367.5|285
1605822900000|2020-11-19 21:55:00|29373.3|29368.5|29346.6|29336.8|29376.3|29371.5|29341.3|29336.5|292
1605823200000|2020-11-19 22:00:00|29348.1|29338.3|29366.3|29356.5|29370.1|29360.3|29348.1|29338.3|0
1605823500000|2020-11-19 22:05:00|29366.1|29356.3|29360.2|29350.4|29371.2|29361.4|29348.9|29339.1|0
1605823800000|2020-11-19 22:10:00|29363.8|29354|29384.3|29374.5|29390.1|29380.3|29363.6|29353.8|0
1605824100000|2020-11-19 22:15:00|29384.2|29374.4|29380.6|29370.8|29385.2|29375.4|29377|29367.2|0
1605824400000|2020-11-19 22:20:00|29380.3|29370.5|29382.8|29373|29383.3|29373.5|29378.7|29368.9|0
1605824700000|2020-11-19 22:25:00|29382.5|29372.7|29380.3|29370.5|29382.5|29372.7|29379.4|29369.6|0
1605825000000|2020-11-19 22:30:00|29378.5|29368.7|29375.8|29366|29381|29371.2|29375.6|29365.8|0
1605825300000|2020-11-19 22:35:00|29375.6|29365.8|29385|29375.2|29386.5|29376.7|29375|29365.2|0
1605825600000|2020-11-19 22:40:00|29384.6|29374.8|29384.3|29374.5|29385.9|29376.1|29377.6|29367.8|0
1605825900000|2020-11-19 22:45:00|29385.2|29375.4|29386.2|29376.4|29388.1|29378.3|29382.9|29373.1|0
1605826200000|2020-11-19 22:50:00|29386.6|29376.8|29384.6|29374.8|29386.8|29377|29381.1|29371.3|0
1605826500000|2020-11-19 22:55:00|29384.7|29374.9|29377.8|29368|29387.3|29377.5|29376.8|29367|0
1605826800000|2020-11-19 23:00:00|29322.3|29317.5|29245.8|29241|29328.3|29323.5|29219.8|29215|1709
1605827100000|2020-11-19 23:05:00|29256.3|29251.5|29261.3|29256.5|29280.8|29276|29255.8|29251|331
1605827400000|2020-11-19 23:10:00|29262.8|29258|29279.8|29275|29280.3|29275.5|29250.3|29245.5|268
1605827700000|2020-11-19 23:15:00|29279.3|29274.5|29233.8|29229|29286.3|29281.5|29229.8|29225|375
1605828000000|2020-11-19 23:20:00|29232.8|29228|29256.8|29252|29265.3|29260.5|29232.8|29228|292
1605828300000|2020-11-19 23:25:00|29257.3|29252.5|29254.3|29249.5|29277.3|29272.5|29250.3|29245.5|160
1605828600000|2020-11-19 23:30:00|29254.8|29250|29253.3|29248.5|29268.8|29264|29227.3|29222.5|523
1605828900000|2020-11-19 23:35:00|29251.3|29246.5|29222.8|29218|29253.8|29249|29199.8|29195|596
1605829200000|2020-11-19 23:40:00|29222.3|29217.5|29237.8|29233|29244.3|29239.5|29221.3|29216.5|207
1605829500000|2020-11-19 23:45:00|29238.8|29234|29239.3|29234.5|29246.3|29241.5|29222.3|29217.5|185
1605829800000|2020-11-19 23:50:00|29239.8|29235|29236.3|29231.5|29250.8|29246|29226.8|29222|212
1605830100000|2020-11-19 23:55:00|29235.8|29231|29228.8|29224|29245.3|29240.5|29227.3|29222.5|151
1605830400000|2020-11-20 00:00:00|29227.3|29222.5|29267.8|29263|29269.8|29265|29227.3|29222.5|337
1605830700000|2020-11-20 00:05:00|29267.3|29262.5|29299.8|29295|29308.3|29303.5|29261.8|29257|494
1605831000000|2020-11-20 00:10:00|29299.3|29294.5|29286.3|29281.5|29310.3|29305.5|29278.3|29273.5|472
1605831300000|2020-11-20 00:15:00|29287.3|29282.5|29293.3|29288.5|29299.8|29295|29273.8|29269|362
1605831600000|2020-11-20 00:20:00|29293.8|29289|29296.3|29291.5|29302.8|29298|29288.3|29283.5|206
1605831900000|2020-11-20 00:25:00|29296.8|29292|29293.3|29288.5|29304.3|29299.5|29288.3|29283.5|165
1605832200000|2020-11-20 00:30:00|29293.8|29289|29317.3|29312.5|29329.3|29324.5|29290.3|29285.5|354
1605832500000|2020-11-20 00:35:00|29317.8|29313|29310.3|29305.5|29322.3|29317.5|29304.8|29300|148
1605832800000|2020-11-20 00:40:00|29309.8|29305|29310.3|29305.5|29310.8|29306|29295.8|29291|181
1605833100000|2020-11-20 00:45:00|29310.8|29306|29296.3|29291.5|29311.3|29306.5|29293.8|29289|133
1605833400000|2020-11-20 00:50:00|29295.8|29291|29277.3|29272.5|29297.3|29292.5|29276.3|29271.5|197
1605833700000|2020-11-20 00:55:00|29277.8|29273|29270.8|29266|29282.3|29277.5|29269.8|29265|192
1605834000000|2020-11-20 01:00:00|29271.3|29266.5|29277.8|29273|29287.8|29283|29260.3|29255.5|360
1605834300000|2020-11-20 01:05:00|29277.3|29272.5|29277.3|29272.5|29285.3|29280.5|29264.3|29259.5|229
1605834600000|2020-11-20 01:10:00|29276.8|29272|29291.3|29286.5|29298.8|29294|29272.8|29268|206
1605834900000|2020-11-20 01:15:00|29291.8|29287|29296.3|29291.5|29302.3|29297.5|29286.3|29281.5|183
1605835200000|2020-11-20 01:20:00|29296.8|29292|29304.3|29299.5|29307.3|29302.5|29288.3|29283.5|223
1605835500000|2020-11-20 01:25:00|29304.8|29300|29296.3|29291.5|29311.3|29306.5|29289.8|29285|152
1605835800000|2020-11-20 01:30:00|29295.8|29291|29289.3|29284.5|29299.3|29294.5|29282.3|29277.5|156
1605836100000|2020-11-20 01:35:00|29289.8|29285|29277.8|29273|29291.3|29286.5|29276.8|29272|180
1605836400000|2020-11-20 01:40:00|29278.3|29273.5|29274.8|29270|29279.3|29274.5|29265.3|29260.5|137
1605836700000|2020-11-20 01:45:00|29274.3|29269.5|29275.3|29270.5|29283.3|29278.5|29272.3|29267.5|196
1605837000000|2020-11-20 01:50:00|29275.8|29271|29282.3|29277.5|29284.8|29280|29270.8|29266|122
1605837300000|2020-11-20 01:55:00|29282.8|29278|29277.3|29272.5|29291.8|29287|29275.3|29270.5|137
1605837600000|2020-11-20 02:00:00|29277.8|29273|29276.3|29271.5|29284.8|29280|29271.8|29267|118
1605837900000|2020-11-20 02:05:00|29276.8|29272|29261.3|29256.5|29277.3|29272.5|29255.8|29251|300
1605838200000|2020-11-20 02:10:00|29261.8|29257|29255.3|29250.5|29265.3|29260.5|29250.3|29245.5|216
1605838500000|2020-11-20 02:15:00|29255.8|29251|29257.3|29252.5|29269.3|29264.5|29254.3|29249.5|99
1605838800000|2020-11-20 02:20:00|29257.8|29253|29266.8|29262|29273.3|29268.5|29254.8|29250|132
1605839100000|2020-11-20 02:25:00|29267.3|29262.5|29260.3|29255.5|29267.3|29262.5|29252.3|29247.5|174
1605839400000|2020-11-20 02:30:00|29259.8|29255|29244.3|29239.5|29260.3|29255.5|29236.3|29231.5|317
1605839700000|2020-11-20 02:35:00|29243.8|29239|29248.3|29243.5|29251.3|29246.5|29230.8|29226|352
1605840000000|2020-11-20 02:40:00|29247.8|29243|29258.3|29253.5|29258.3|29253.5|29240.3|29235.5|170
1605840300000|2020-11-20 02:45:00|29258.8|29254|29273.3|29268.5|29278.3|29273.5|29254.3|29249.5|201
1605840600000|2020-11-20 02:50:00|29273.8|29269|29266.3|29261.5|29273.8|29269|29262.3|29257.5|158
1605840900000|2020-11-20 02:55:00|29266.8|29262|29270.3|29265.5|29271.3|29266.5|29259.3|29254.5|74
1605841200000|2020-11-20 03:00:00|29269.3|29264.5|29290.3|29285.5|29295.3|29290.5|29263.3|29258.5|349
1605841500000|2020-11-20 03:05:00|29290.8|29286|29285.3|29280.5|29297.3|29292.5|29284.3|29279.5|160
1605841800000|2020-11-20 03:10:00|29284.8|29280|29279.3|29274.5|29290.3|29285.5|29273.3|29268.5|177
1605842100000|2020-11-20 03:15:00|29279.8|29275|29277.3|29272.5|29283.3|29278.5|29273.3|29268.5|70
1605842400000|2020-11-20 03:20:00|29277.8|29273|29273.3|29268.5|29285.8|29281|29271.3|29266.5|125
1605842700000|2020-11-20 03:25:00|29273.8|29269|29271.8|29267|29277.8|29273|29268.8|29264|99
1605843000000|2020-11-20 03:30:00|29272.3|29267.5|29269.3|29264.5|29279.3|29274.5|29266.3|29261.5|91
1605843300000|2020-11-20 03:35:00|29268.8|29264|29257.3|29252.5|29269.8|29265|29253.8|29249|200
1605843600000|2020-11-20 03:40:00|29257.8|29253|29255.3|29250.5|29265.8|29261|29253.3|29248.5|119
1605843900000|2020-11-20 03:45:00|29255.8|29251|29256.3|29251.5|29259.3|29254.5|29247.3|29242.5|143
1605844200000|2020-11-20 03:50:00|29256.8|29252|29251.3|29246.5|29257.3|29252.5|29246.8|29242|77
1605844500000|2020-11-20 03:55:00|29251.8|29247|29259.3|29254.5|29263.8|29259|29248.3|29243.5|172
1605844800000|2020-11-20 04:00:00|29258.8|29254|29257.3|29252.5|29259.8|29255|29247.8|29243|62
1605845100000|2020-11-20 04:05:00|29256.8|29252|29258.3|29253.5|29260.8|29256|29254.3|29249.5|51
1605845400000|2020-11-20 04:10:00|29258.8|29254|29271.3|29266.5|29274.8|29270|29254.3|29249.5|204
1605845700000|2020-11-20 04:15:00|29274.3|29269.5|29286.3|29281.5|29286.8|29282|29268.3|29263.5|297
1605846000000|2020-11-20 04:20:00|29285.8|29281|29281.3|29276.5|29285.8|29281|29278.3|29273.5|137
1605846300000|2020-11-20 04:25:00|29281.8|29277|29280.3|29275.5|29285.3|29280.5|29277.8|29273|96
1605846600000|2020-11-20 04:30:00|29280.8|29276|29302.3|29297.5|29314.3|29309.5|29279.8|29275|412
1605846900000|2020-11-20 04:35:00|29301.8|29297|29317.3|29312.5|29318.8|29314|29301.3|29296.5|216
1605847200000|2020-11-20 04:40:00|29318.3|29313.5|29325.3|29320.5|29332.8|29328|29313.8|29309|322
1605847500000|2020-11-20 04:45:00|29326.3|29321.5|29315.3|29310.5|29333.3|29328.5|29313.8|29309|352
1605847800000|2020-11-20 04:50:00|29314.8|29310|29321.8|29317|29322.8|29318|29312.8|29308|127
1605848100000|2020-11-20 04:55:00|29322.3|29317.5|29314.3|29309.5|29328.8|29324|29314.3|29309.5|109
1605848400000|2020-11-20 05:00:00|29315.8|29311|29325.3|29320.5|29328.3|29323.5|29313.8|29309|236
1605848700000|2020-11-20 05:05:00|29324.8|29320|29317.3|29312.5|29327.8|29323|29315.8|29311|142
1605849000000|2020-11-20 05:10:00|29317.8|29313|29308.3|29303.5|29318.3|29313.5|29308.3|29303.5|108
1605849300000|2020-11-20 05:15:00|29309.3|29304.5|29309.3|29304.5|29318.3|29313.5|29306.3|29301.5|60
1605849600000|2020-11-20 05:20:00|29308.8|29304|29306.3|29301.5|29314.3|29309.5|29303.3|29298.5|70
1605849900000|2020-11-20 05:25:00|29305.8|29301|29296.3|29291.5|29305.8|29301|29296.3|29291.5|109
1605850200000|2020-11-20 05:30:00|29296.8|29292|29303.3|29298.5|29318.3|29313.5|29296.8|29292|125
1605850500000|2020-11-20 05:35:00|29304.3|29299.5|29309.3|29304.5|29313.8|29309|29302.3|29297.5|115
1605850800000|2020-11-20 05:40:00|29312.3|29307.5|29312.3|29307.5|29322.3|29317.5|29310.3|29305.5|168
1605851100000|2020-11-20 05:45:00|29311.8|29307|29307.3|29302.5|29313.3|29308.5|29299.8|29295|311
1605851400000|2020-11-20 05:50:00|29306.8|29302|29305.3|29300.5|29319.8|29315|29304.3|29299.5|314
1605851700000|2020-11-20 05:55:00|29305.8|29301|29315.3|29310.5|29317.3|29312.5|29305.3|29300.5|263
1605852000000|2020-11-20 06:00:00|29313.3|29308.5|29296.3|29291.5|29315.3|29310.5|29292.3|29287.5|357
1605852300000|2020-11-20 06:05:00|29296.8|29292|29306.3|29301.5|29309.3|29304.5|29296.3|29291.5|121
1605852600000|2020-11-20 06:10:00|29305.8|29301|29308.3|29303.5|29310.8|29306|29301.3|29296.5|169
1605852900000|2020-11-20 06:15:00|29307.8|29303|29301.3|29296.5|29313.8|29309|29298.3|29293.5|93
1605853200000|2020-11-20 06:20:00|29300.8|29296|29281.3|29276.5|29301.3|29296.5|29281.3|29276.5|249
1605853500000|2020-11-20 06:25:00|29281.8|29277|29280.8|29276|29290.8|29286|29278.8|29274|183
1605853800000|2020-11-20 06:30:00|29281.3|29276.5|29303.3|29298.5|29306.8|29302|29280.3|29275.5|134
1605854100000|2020-11-20 06:35:00|29302.8|29298|29314.3|29309.5|29315.3|29310.5|29299.8|29295|191
1605854400000|2020-11-20 06:40:00|29313.8|29309|29314.3|29309.5|29325.3|29320.5|29313.3|29308.5|155
1605854700000|2020-11-20 06:45:00|29314.8|29310|29313.8|29309|29321.8|29317|29309.3|29304.5|185
1605855000000|2020-11-20 06:50:00|29313.3|29308.5|29313.3|29308.5|29317.3|29312.5|29298.8|29294|198
1605855300000|2020-11-20 06:55:00|29312.8|29308|29306.8|29302|29313.3|29308.5|29304.8|29300|84
1605855600000|2020-11-20 07:00:00|29306.2|29302.6|29327.2|29323.6|29332.2|29328.6|29299.7|29296.1|361
1605855900000|2020-11-20 07:05:00|29326.7|29323.1|29296.7|29293.1|29326.7|29323.1|29293.7|29290.1|292
1605856200000|2020-11-20 07:10:00|29296.2|29292.6|29292.7|29289.1|29298.7|29295.1|29282.7|29279.1|263
1605856500000|2020-11-20 07:15:00|29292.2|29288.6|29316.7|29313.1|29320.7|29317.1|29288.2|29284.6|198
1605856800000|2020-11-20 07:20:00|29316.2|29312.6|29315.2|29311.6|29317.7|29314.1|29307.2|29303.6|179
1605857100000|2020-11-20 07:25:00|29316.2|29312.6|29314.2|29310.6|29326.2|29322.6|29312.7|29309.1|187
1605857400000|2020-11-20 07:30:00|29314.7|29311.1|29325.7|29322.1|29335.7|29332.1|29314.7|29311.1|264
1605857700000|2020-11-20 07:35:00|29325.2|29321.6|29326.2|29322.6|29327.7|29324.1|29317.2|29313.6|171
1605858000000|2020-11-20 07:40:00|29325.7|29322.1|29319.7|29316.1|29326.7|29323.1|29314.7|29311.1|137
1605858300000|2020-11-20 07:45:00|29319.2|29315.6|29316.2|29312.6|29321.7|29318.1|29313.7|29310.1|122
1605858600000|2020-11-20 07:50:00|29317.7|29314.1|29324.7|29321.1|29327.2|29323.6|29304.7|29301.1|172
1605858900000|2020-11-20 07:55:00|29324.2|29320.6|29307.7|29304.1|29324.2|29320.6|29304.7|29301.1|177
1605859200000|2020-11-20 08:00:00|29306.7|29303.1|29349.7|29346.1|29350.7|29347.1|29295.2|29291.6|645
1605859500000|2020-11-20 08:05:00|29350.2|29346.6|29338.7|29335.1|29359.2|29355.6|29332.2|29328.6|936
1605859800000|2020-11-20 08:10:00|29339.2|29335.6|29342.7|29339.1|29345.2|29341.6|29325.7|29322.1|476
1605860100000|2020-11-20 08:15:00|29344.7|29341.1|29364.2|29360.6|29381.2|29377.6|29340.7|29337.1|729
1605860400000|2020-11-20 08:20:00|29363.7|29360.1|29353.7|29350.1|29369.2|29365.6|29352.7|29349.1|631
1605860700000|2020-11-20 08:25:00|29353.2|29349.6|29358.2|29354.6|29361.2|29357.6|29346.7|29343.1|319
1605861000000|2020-11-20 08:30:00|29358.7|29355.1|29365.2|29361.6|29375.7|29372.1|29355.7|29352.1|320
1605861300000|2020-11-20 08:35:00|29364.7|29361.1|29367.7|29364.1|29368.7|29365.1|29355.7|29352.1|434
1605861600000|2020-11-20 08:40:00|29368.2|29364.6|29370.7|29367.1|29391.7|29388.1|29362.2|29358.6|571
1605861900000|2020-11-20 08:45:00|29370.2|29366.6|29370.7|29367.1|29393.2|29389.6|29367.7|29364.1|233
1605862200000|2020-11-20 08:50:00|29371.7|29368.1|29376.7|29373.1|29376.7|29373.1|29366.7|29363.1|275
1605862500000|2020-11-20 08:55:00|29377.2|29373.6|29381.2|29377.6|29382.7|29379.1|29372.7|29369.1|170
1605862800000|2020-11-20 09:00:00|29381.7|29378.1|29376.7|29373.1|29381.7|29378.1|29362.7|29359.1|175
1605863100000|2020-11-20 09:05:00|29377.2|29373.6|29368.7|29365.1|29379.2|29375.6|29359.7|29356.1|208
1605863400000|2020-11-20 09:10:00|29368.2|29364.6|29365.2|29361.6|29379.2|29375.6|29358.7|29355.1|260
1605863700000|2020-11-20 09:15:00|29364.7|29361.1|29363.7|29360.1|29369.7|29366.1|29360.2|29356.6|146
1605864000000|2020-11-20 09:20:00|29364.2|29360.6|29366.2|29362.6|29368.7|29365.1|29358.7|29355.1|118
1605864300000|2020-11-20 09:25:00|29365.7|29362.1|29432.7|29429.1|29433.2|29429.6|29358.7|29355.1|1116
1605864600000|2020-11-20 09:30:00|29433.7|29430.1|29417.7|29414.1|29440.7|29437.1|29408.7|29405.1|528
1605864900000|2020-11-20 09:35:00|29418.2|29414.6|29432.2|29428.6|29438.7|29435.1|29414.7|29411.1|317
1605865200000|2020-11-20 09:40:00|29430.7|29427.1|29436.2|29432.6|29443.7|29440.1|29428.7|29425.1|288
1605865500000|2020-11-20 09:45:00|29435.7|29432.1|29437.2|29433.6|29451.7|29448.1|29432.7|29429.1|284
1605865800000|2020-11-20 09:50:00|29437.7|29434.1|29430.7|29427.1|29443.7|29440.1|29427.2|29423.6|231
1605866100000|2020-11-20 09:55:00|29431.7|29428.1|29404.2|29400.6|29431.7|29428.1|29403.7|29400.1|358
1605866400000|2020-11-20 10:00:00|29402.7|29399.1|29422.7|29419.1|29424.7|29421.1|29398.2|29394.6|313
1605866700000|2020-11-20 10:05:00|29423.2|29419.6|29421.7|29418.1|29434.2|29430.6|29411.7|29408.1|239
1605867000000|2020-11-20 10:10:00|29422.2|29418.6|29445.7|29442.1|29447.7|29444.1|29409.2|29405.6|376
1605867300000|2020-11-20 10:15:00|29444.7|29441.1|29433.7|29430.1|29448.7|29445.1|29428.7|29425.1|191
1605867600000|2020-11-20 10:20:00|29433.2|29429.6|29439.7|29436.1|29443.7|29440.1|29427.2|29423.6|185
1605867900000|2020-11-20 10:25:00|29439.2|29435.6|29452.7|29449.1|29463.7|29460.1|29437.7|29434.1|297
1605868200000|2020-11-20 10:30:00|29452.2|29448.6|29445.2|29441.6|29463.2|29459.6|29442.7|29439.1|247
1605868500000|2020-11-20 10:35:00|29445.7|29442.1|29455.7|29452.1|29462.2|29458.6|29445.7|29442.1|168
1605868800000|2020-11-20 10:40:00|29455.2|29451.6|29462.7|29459.1|29464.7|29461.1|29449.7|29446.1|261
1605869100000|2020-11-20 10:45:00|29463.7|29460.1|29481.2|29477.6|29481.2|29477.6|29453.7|29450.1|360
1605869400000|2020-11-20 10:50:00|29481.7|29478.1|29462.7|29459.1|29481.7|29478.1|29461.7|29458.1|390
1605869700000|2020-11-20 10:55:00|29463.2|29459.6|29445.7|29442.1|29463.2|29459.6|29442.2|29438.6|376
1605870000000|2020-11-20 11:00:00|29445.2|29441.6|29426.7|29423.1|29450.7|29447.1|29420.7|29417.1|474
1605870300000|2020-11-20 11:05:00|29426.2|29422.6|29436.2|29432.6|29439.7|29436.1|29422.7|29419.1|203
1605870600000|2020-11-20 11:10:00|29435.7|29432.1|29440.7|29437.1|29444.7|29441.1|29429.7|29426.1|146
1605870900000|2020-11-20 11:15:00|29440.2|29436.6|29441.7|29438.1|29443.7|29440.1|29426.7|29423.1|201
1605871200000|2020-11-20 11:20:00|29442.2|29438.6|29434.7|29431.1|29449.7|29446.1|29431.7|29428.1|210
1605871500000|2020-11-20 11:25:00|29434.2|29430.6|29431.7|29428.1|29435.7|29432.1|29425.7|29422.1|173
1605871800000|2020-11-20 11:30:00|29429.2|29425.6|29445.7|29442.1|29447.7|29444.1|29425.7|29422.1|195
1605872100000|2020-11-20 11:35:00|29445.2|29441.6|29456.7|29453.1|29457.2|29453.6|29440.7|29437.1|208
1605872400000|2020-11-20 11:40:00|29456.2|29452.6|29436.7|29433.1|29456.2|29452.6|29431.7|29428.1|132
1605872700000|2020-11-20 11:45:00|29437.2|29433.6|29454.7|29451.1|29466.7|29463.1|29435.7|29432.1|240
1605873000000|2020-11-20 11:50:00|29455.2|29451.6|29460.7|29457.1|29463.7|29460.1|29449.7|29446.1|88
1605873300000|2020-11-20 11:55:00|29460.2|29456.6|29487.7|29484.1|29487.7|29484.1|29455.7|29452.1|282
1605873600000|2020-11-20 12:00:00|29486.7|29483.1|29480.2|29476.6|29487.7|29484.1|29468.7|29465.1|411
1605873900000|2020-11-20 12:05:00|29480.7|29477.1|29474.2|29470.6|29493.7|29490.1|29474.2|29470.6|242
1605874200000|2020-11-20 12:10:00|29474.7|29471.1|29472.7|29469.1|29482.2|29478.6|29466.2|29462.6|165
1605874500000|2020-11-20 12:15:00|29473.2|29469.6|29460.2|29456.6|29473.2|29469.6|29451.2|29447.6|324
1605874800000|2020-11-20 12:20:00|29459.2|29455.6|29453.7|29450.1|29461.7|29458.1|29448.2|29444.6|166
1605875100000|2020-11-20 12:25:00|29454.2|29450.6|29464.7|29461.1|29469.2|29465.6|29450.2|29446.6|128
1605875400000|2020-11-20 12:30:00|29465.2|29461.6|29465.2|29461.6|29476.2|29472.6|29462.7|29459.1|187
1605875700000|2020-11-20 12:35:00|29464.2|29460.6|29458.7|29455.1|29476.2|29472.6|29454.7|29451.1|186
1605876000000|2020-11-20 12:40:00|29459.2|29455.6|29452.7|29449.1|29459.7|29456.1|29441.7|29438.1|281
1605876300000|2020-11-20 12:45:00|29453.2|29449.6|29449.7|29446.1|29462.2|29458.6|29444.7|29441.1|150
1605876600000|2020-11-20 12:50:00|29450.2|29446.6|29449.2|29445.6|29453.2|29449.6|29442.2|29438.6|165
1605876900000|2020-11-20 12:55:00|29448.7|29445.1|29454.7|29451.1|29454.7|29451.1|29445.7|29442.1|112
1605877200000|2020-11-20 13:00:00|29455.2|29451.6|29460.7|29457.1|29462.7|29459.1|29446.7|29443.1|234
1605877500000|2020-11-20 13:05:00|29461.2|29457.6|29471.7|29468.1|29474.7|29471.1|29456.7|29453.1|293
1605877800000|2020-11-20 13:10:00|29471.2|29467.6|29462.7|29459.1|29472.7|29469.1|29460.2|29456.6|167
1605878100000|2020-11-20 13:15:00|29463.2|29459.6|29453.7|29450.1|29469.7|29466.1|29451.2|29447.6|219
1605878400000|2020-11-20 13:20:00|29453.2|29449.6|29458.2|29454.6|29465.7|29462.1|29442.2|29438.6|265
1605878700000|2020-11-20 13:25:00|29458.7|29455.1|29441.7|29438.1|29460.7|29457.1|29437.7|29434.1|281
1605879000000|2020-11-20 13:30:00|29442.7|29439.1|29455.2|29451.6|29456.7|29453.1|29437.7|29434.1|1339
1605879300000|2020-11-20 13:35:00|29455.7|29452.1|29450.7|29447.1|29458.7|29455.1|29444.2|29440.6|1318
1605879600000|2020-11-20 13:40:00|29451.2|29447.6|29428.2|29424.6|29451.7|29448.1|29425.2|29421.6|667
1605879900000|2020-11-20 13:45:00|29428.7|29425.1|29438.7|29435.1|29444.2|29440.6|29428.7|29425.1|380
1605880200000|2020-11-20 13:50:00|29437.7|29434.1|29423.7|29420.1|29438.2|29434.6|29416.7|29413.1|416
1605880500000|2020-11-20 13:55:00|29424.2|29420.6|29405.7|29402.1|29426.2|29422.6|29402.2|29398.6|579
1605880800000|2020-11-20 14:00:00|29404.7|29401.1|29422.7|29419.1|29425.2|29421.6|29399.2|29395.6|675
1605881100000|2020-11-20 14:05:00|29422.2|29418.6|29423.7|29420.1|29433.7|29430.1|29415.7|29412.1|431
1605881400000|2020-11-20 14:10:00|29423.2|29419.6|29458.7|29455.1|29467.7|29464.1|29419.7|29416.1|614
1605881700000|2020-11-20 14:15:00|29458.2|29454.6|29451.7|29448.1|29467.2|29463.6|29449.7|29446.1|538
1605882000000|2020-11-20 14:20:00|29451.2|29447.6|29460.7|29457.1|29483.2|29479.6|29449.7|29446.1|616
1605882300000|2020-11-20 14:25:00|29460.2|29456.6|29433.7|29430.1|29469.7|29466.1|29431.7|29428.1|1175
1605882600000|2020-11-20 14:30:00|29433.1|29430.7|29412.6|29410.2|29452.1|29449.7|29397.1|29394.7|4234
1605882900000|2020-11-20 14:35:00|29411.1|29408.7|29440.6|29438.2|29446.1|29443.7|29384.6|29382.2|2406
1605883200000|2020-11-20 14:40:00|29440.1|29437.7|29454.6|29452.2|29468.6|29466.2|29419.1|29416.7|1894
1605883500000|2020-11-20 14:45:00|29453.6|29451.2|29425.1|29422.7|29462.6|29460.2|29423.1|29420.7|1456
1605883800000|2020-11-20 14:50:00|29424.6|29422.2|29387.1|29384.7|29427.6|29425.2|29376.6|29374.2|1852
1605884100000|2020-11-20 14:55:00|29386.6|29384.2|29398.1|29395.7|29398.6|29396.2|29351.6|29349.2|3632
1605884400000|2020-11-20 15:00:00|29400.6|29398.2|29391.1|29388.7|29414.6|29412.2|29377.1|29374.7|2445
1605884700000|2020-11-20 15:05:00|29390.6|29388.2|29391.1|29388.7|29409.1|29406.7|29380.6|29378.2|1149
1605885000000|2020-11-20 15:10:00|29392.4|29390|29333.4|29331|29401.9|29399.5|29324.9|29322.5|2109
1605885300000|2020-11-20 15:15:00|29332.4|29330|29314.4|29312|29336.9|29334.5|29310.9|29308.5|2142
1605885600000|2020-11-20 15:20:00|29313.9|29311.5|29349.4|29347|29359.9|29357.5|29309.9|29307.5|2628
1605885900000|2020-11-20 15:25:00|29348.9|29346.5|29358.9|29356.5|29359.9|29357.5|29340.4|29338|971
1605886200000|2020-11-20 15:30:00|29359.9|29357.5|29346.4|29344|29367.4|29365|29312.4|29310|1738
1605886500000|2020-11-20 15:35:00|29346.9|29344.5|29378.9|29376.5|29394.4|29392|29346.9|29344.5|1217
1605886800000|2020-11-20 15:40:00|29379.4|29377|29357.9|29355.5|29384.4|29382|29349.4|29347|1046
1605887100000|2020-11-20 15:45:00|29358.4|29356|29342.4|29340|29364.9|29362.5|29323.9|29321.5|907
1605887400000|2020-11-20 15:50:00|29342.9|29340.5|29346.4|29344|29364.9|29362.5|29335.9|29333.5|955
1605887700000|2020-11-20 15:55:00|29346.9|29344.5|29335.9|29333.5|29353.9|29351.5|29325.4|29323|772
1605888000000|2020-11-20 16:00:00|29336.4|29334|29346.9|29344.5|29349.4|29347|29328.4|29326|820
1605888300000|2020-11-20 16:05:00|29345.9|29343.5|29368.9|29366.5|29386.4|29384|29340.9|29338.5|1326
1605888600000|2020-11-20 16:10:00|29369.4|29367|29366.9|29364.5|29379.9|29377.5|29364.4|29362|700
1605888900000|2020-11-20 16:15:00|29367.9|29365.5|29356.9|29354.5|29384.4|29382|29353.9|29351.5|959
1605889200000|2020-11-20 16:20:00|29357.4|29355|29378.9|29376.5|29379.4|29377|29347.9|29345.5|1647
1605889500000|2020-11-20 16:25:00|29378.4|29376|29380.4|29378|29391.9|29389.5|29359.9|29357.5|1000
1605889800000|2020-11-20 16:30:00|29380.9|29378.5|29403.9|29401.5|29407.9|29405.5|29375.9|29373.5|1526
1605890100000|2020-11-20 16:35:00|29404.4|29402|29400.4|29398|29415.4|29413|29396.9|29394.5|1184
1605890400000|2020-11-20 16:40:00|29399.9|29397.5|29384.4|29382|29404.9|29402.5|29384.4|29382|1650
1605890700000|2020-11-20 16:45:00|29384.9|29382.5|29324.4|29322|29390.9|29388.5|29320.9|29318.5|2000
1605891000000|2020-11-20 16:50:00|29323.9|29321.5|29344.9|29342.5|29353.9|29351.5|29317.9|29315.5|947
1605891300000|2020-11-20 16:55:00|29345.4|29343|29353.4|29351|29356.4|29354|29343.4|29341|525
1605891600000|2020-11-20 17:00:00|29352.9|29350.5|29350.4|29348|29365.9|29363.5|29335.9|29333.5|843
1605891900000|2020-11-20 17:05:00|29350.9|29348.5|29345.9|29343.5|29361.9|29359.5|29344.9|29342.5|387
1605892200000|2020-11-20 17:10:00|29346.4|29344|29331.4|29329|29351.9|29349.5|29329.9|29327.5|1602
1605892500000|2020-11-20 17:15:00|29331.9|29329.5|29327.4|29325|29334.9|29332.5|29314.9|29312.5|620
1605892800000|2020-11-20 17:20:00|29326.9|29324.5|29331.9|29329.5|29341.9|29339.5|29326.9|29324.5|365
1605893100000|2020-11-20 17:25:00|29332.4|29330|29336.9|29334.5|29337.9|29335.5|29327.9|29325.5|989
1605893400000|2020-11-20 17:30:00|29336.4|29334|29326.4|29324|29338.4|29336|29314.4|29312|639
1605893700000|2020-11-20 17:35:00|29325.9|29323.5|29317.9|29315.5|29336.4|29334|29313.9|29311.5|412
1605894000000|2020-11-20 17:40:00|29316.8|29314.4|29333.8|29331.4|29333.8|29331.4|29304.8|29302.4|849
1605894300000|2020-11-20 17:45:00|29333.3|29330.9|29299.3|29296.9|29338.8|29336.4|29296.8|29294.4|666
1605894600000|2020-11-20 17:50:00|29299.8|29297.4|29306.8|29304.4|29315.3|29312.9|29299.8|29297.4|481
1605894900000|2020-11-20 17:55:00|29307.3|29304.9|29333.3|29330.9|29336.8|29334.4|29304.8|29302.4|525
1605895200000|2020-11-20 18:00:00|29332.3|29329.9|29329.8|29327.4|29351.3|29348.9|29325.3|29322.9|785
1605895500000|2020-11-20 18:05:00|29330.3|29327.9|29321.3|29318.9|29333.8|29331.4|29307.8|29305.4|655
1605895800000|2020-11-20 18:10:00|29321.8|29319.4|29333.8|29331.4|29337.3|29334.9|29309.8|29307.4|493
1605896100000|2020-11-20 18:15:00|29334.3|29331.9|29338.8|29336.4|29346.8|29344.4|29327.3|29324.9|381
1605896400000|2020-11-20 18:20:00|29339.3|29336.9|29346.3|29343.9|29353.3|29350.9|29330.8|29328.4|540
1605896700000|2020-11-20 18:25:00|29346.8|29344.4|29354.8|29352.4|29360.3|29357.9|29342.3|29339.9|411
1605897000000|2020-11-20 18:30:00|29354.3|29351.9|29342.3|29339.9|29355.3|29352.9|29338.3|29335.9|385
1605897300000|2020-11-20 18:35:00|29342.8|29340.4|29359.3|29356.9|29361.8|29359.4|29340.3|29337.9|482
1605897600000|2020-11-20 18:40:00|29358.8|29356.4|29358.8|29356.4|29361.8|29359.4|29349.3|29346.9|346
1605897900000|2020-11-20 18:45:00|29359.3|29356.9|29358.8|29356.4|29359.3|29356.9|29339.8|29337.4|406
1605898200000|2020-11-20 18:50:00|29358.3|29355.9|29350.3|29347.9|29360.8|29358.4|29338.3|29335.9|407
1605898500000|2020-11-20 18:55:00|29349.8|29347.4|29353.8|29351.4|29355.3|29352.9|29340.8|29338.4|417
1605898800000|2020-11-20 19:00:00|29354.3|29351.9|29347.3|29344.9|29355.8|29353.4|29338.8|29336.4|370
1605899100000|2020-11-20 19:05:00|29346.8|29344.4|29349.8|29347.4|29356.3|29353.9|29342.8|29340.4|372
1605899400000|2020-11-20 19:10:00|29349.3|29346.9|29339.3|29336.9|29354.8|29352.4|29335.8|29333.4|316
1605899700000|2020-11-20 19:15:00|29339.8|29337.4|29336.3|29333.9|29346.8|29344.4|29320.8|29318.4|647
1605900000000|2020-11-20 19:20:00|29337.3|29334.9|29348.3|29345.9|29358.3|29355.9|29327.3|29324.9|666
1605900300000|2020-11-20 19:25:00|29348.8|29346.4|29348.3|29345.9|29354.3|29351.9|29339.3|29336.9|258
1605900600000|2020-11-20 19:30:00|29348.8|29346.4|29368.3|29365.9|29369.8|29367.4|29341.3|29338.9|429
1605900900000|2020-11-20 19:35:00|29367.8|29365.4|29351.3|29348.9|29384.8|29382.4|29350.3|29347.9|857
1605901200000|2020-11-20 19:40:00|29351.8|29349.4|29335.8|29333.4|29354.8|29352.4|29326.3|29323.9|737
1605901500000|2020-11-20 19:45:00|29335.3|29332.9|29343.3|29340.9|29343.8|29341.4|29321.3|29318.9|596
1605901800000|2020-11-20 19:50:00|29342.8|29340.4|29341.3|29338.9|29351.8|29349.4|29335.3|29332.9|485
1605902100000|2020-11-20 19:55:00|29340.8|29338.4|29341.3|29338.9|29349.8|29347.4|29329.8|29327.4|546
1605902400000|2020-11-20 20:00:00|29342.8|29340.4|29325.3|29322.9|29353.3|29350.9|29324.8|29322.4|462
1605902700000|2020-11-20 20:05:00|29324.8|29322.4|29295.3|29292.9|29342.8|29340.4|29294.8|29292.4|1574
1605903000000|2020-11-20 20:10:00|29296.3|29293.9|29267.8|29265.4|29314.3|29311.9|29251.8|29249.4|2102
1605903300000|2020-11-20 20:15:00|29268.3|29265.9|29262.3|29259.9|29268.8|29266.4|29230.8|29228.4|1773
1605903600000|2020-11-20 20:20:00|29261.8|29259.4|29274.8|29272.4|29289.3|29286.9|29254.3|29251.9|1023
1605903900000|2020-11-20 20:25:00|29274.3|29271.9|29281.3|29278.9|29295.8|29293.4|29270.8|29268.4|690
1605904200000|2020-11-20 20:30:00|29280.8|29278.4|29273.3|29270.9|29286.8|29284.4|29260.8|29258.4|1511
1605904500000|2020-11-20 20:35:00|29272.8|29270.4|29324.3|29321.9|29328.8|29326.4|29266.3|29263.9|1605
1605904800000|2020-11-20 20:40:00|29324.8|29322.4|29328.3|29325.9|29330.8|29328.4|29311.8|29309.4|858
1605905100000|2020-11-20 20:45:00|29329.3|29326.9|29349.3|29346.9|29380.8|29378.4|29326.8|29324.4|2118
1605905400000|2020-11-20 20:50:00|29350.3|29347.9|29289.3|29286.9|29350.3|29347.9|29286.3|29283.9|2808
1605905700000|2020-11-20 20:55:00|29287.3|29284.9|29263.3|29260.9|29298.3|29295.9|29256.8|29254.4|4028
1605906000000|2020-11-20 21:00:00|29256.7|29254.3|29230.9|29226.1|29263.9|29259.1|29210.9|29206.1|2908
1605906300000|2020-11-20 21:05:00|29228.4|29223.6|29222.9|29218.1|29244.9|29240.1|29218.9|29214.1|1018
1605906600000|2020-11-20 21:10:00|29223.4|29218.6|29186.5|29176.7|29226.9|29222.1|29176.4|29171.6|1386
1605906900000|2020-11-20 21:15:00|29187.4|29177.6|29211.6|29201.8|29211.9|29202.1|29187.3|29177.5|0
1605907200000|2020-11-20 21:20:00|29211.3|29201.5|29210.1|29200.3|29213|29203.2|29206|29196.2|0
1605907500000|2020-11-20 21:25:00|29208.9|29199.1|29206.3|29196.5|29211.2|29201.4|29204|29194.2|0
1605907800000|2020-11-20 21:30:00|29194.9|29190.1|29191.9|29187.1|29216.9|29212.1|29171.9|29167.1|352
1605908100000|2020-11-20 21:35:00|29193.9|29189.1|29210.9|29206.1|29215.9|29211.1|29186.9|29182.1|161
1605908400000|2020-11-20 21:40:00|29206.9|29202.1|29213.9|29209.1|29219.9|29215.1|29200.9|29196.1|157
1605908700000|2020-11-20 21:45:00|29212.9|29208.1|29203.9|29199.1|29215.9|29211.1|29203.9|29199.1|58
1605909000000|2020-11-20 21:50:00|29207.9|29203.1|29218.9|29214.1|29220.9|29216.1|29203.9|29199.1|266
1605909300000|2020-11-20 21:55:00|29220.9|29216.1|29223.9|29214.1|29226.9|29222.1|29213.9|29209.1|191
1606086000000|2020-11-22 23:00:00|29202.9|29198.1|29213.4|29208.6|29227.4|29222.6|29169.9|29165.1|458
1606086300000|2020-11-22 23:05:00|29212.9|29208.1|29260.4|29255.6|29264.4|29259.6|29206.4|29201.6|467
1606086600000|2020-11-22 23:10:00|29259.9|29255.1|29237.9|29233.1|29260.4|29255.6|29228.4|29223.6|184
1606086900000|2020-11-22 23:15:00|29237.4|29232.6|29218.9|29214.1|29251.4|29246.6|29206.9|29202.1|326
1606087200000|2020-11-22 23:20:00|29219.4|29214.6|29227.9|29223.1|29238.4|29233.6|29216.9|29212.1|181
1606087500000|2020-11-22 23:25:00|29227.4|29222.6|29235.9|29231.1|29246.4|29241.6|29224.4|29219.6|180
1606087800000|2020-11-22 23:30:00|29232.9|29228.1|29221.4|29216.6|29243.4|29238.6|29219.9|29215.1|247
1606088100000|2020-11-22 23:35:00|29220.9|29216.1|29232.9|29228.1|29243.4|29238.6|29220.9|29216.1|192
1606088400000|2020-11-22 23:40:00|29232.4|29227.6|29234.4|29229.6|29237.4|29232.6|29221.9|29217.1|105
1606088700000|2020-11-22 23:45:00|29234.9|29230.1|29258.9|29254.1|29267.4|29262.6|29233.9|29229.1|223
1606089000000|2020-11-22 23:50:00|29259.4|29254.6|29271.9|29267.1|29281.9|29277.1|29251.9|29247.1|199
1606089300000|2020-11-22 23:55:00|29272.4|29267.6|29280.9|29276.1|29282.4|29277.6|29267.9|29263.1|95
1606089600000|2020-11-23 00:00:00|29278.9|29274.1|29272.9|29268.1|29286.4|29281.6|29266.9|29262.1|274
1606089900000|2020-11-23 00:05:00|29272.4|29267.6|29281.9|29277.1|29285.9|29281.1|29268.4|29263.6|101
1606090200000|2020-11-23 00:10:00|29281.4|29276.6|29298.9|29294.1|29312.4|29307.6|29275.4|29270.6|302
1606090500000|2020-11-23 00:15:00|29298.4|29293.6|29320.9|29316.1|29321.4|29316.6|29296.9|29292.1|359
1606090800000|2020-11-23 00:20:00|29320.4|29315.6|29321.9|29317.1|29330.4|29325.6|29311.9|29307.1|220
1606091100000|2020-11-23 00:25:00|29321.4|29316.6|29318.9|29314.1|29325.4|29320.6|29311.4|29306.6|130
1606091400000|2020-11-23 00:30:00|29319.4|29314.6|29325.9|29321.1|29327.4|29322.6|29319.4|29314.6|122
1606091700000|2020-11-23 00:35:00|29326.9|29322.1|29324.9|29320.1|29334.9|29330.1|29321.9|29317.1|133
1606092000000|2020-11-23 00:40:00|29325.4|29320.6|29329.9|29325.1|29336.4|29331.6|29322.4|29317.6|154
1606092300000|2020-11-23 00:45:00|29330.4|29325.6|29347.9|29343.1|29348.4|29343.6|29328.9|29324.1|203
1606092600000|2020-11-23 00:50:00|29346.9|29342.1|29340.9|29336.1|29347.9|29343.1|29333.4|29328.6|216
1606092900000|2020-11-23 00:55:00|29341.4|29336.6|29347.9|29343.1|29347.9|29343.1|29336.9|29332.1|89
1606093200000|2020-11-23 01:00:00|29347.4|29342.6|29341.9|29337.1|29353.9|29349.1|29334.4|29329.6|246
1606093500000|2020-11-23 01:05:00|29342.4|29337.6|29346.4|29341.6|29348.9|29344.1|29334.9|29330.1|117
1606093800000|2020-11-23 01:10:00|29346.9|29342.1|29342.4|29337.6|29349.9|29345.1|29339.9|29335.1|163
1606094100000|2020-11-23 01:15:00|29341.9|29337.1|29344.9|29340.1|29352.4|29347.6|29337.9|29333.1|144
1606094400000|2020-11-23 01:20:00|29345.4|29340.6|29348.4|29343.6|29360.4|29355.6|29343.9|29339.1|205
1606094700000|2020-11-23 01:25:00|29348.9|29344.1|29347.9|29343.1|29353.9|29349.1|29337.9|29333.1|148
1606095000000|2020-11-23 01:30:00|29348.4|29343.6|29336.9|29332.1|29363.4|29358.6|29329.9|29325.1|881
1606095300000|2020-11-23 01:35:00|29334.9|29330.1|29348.9|29344.1|29350.9|29346.1|29322.9|29318.1|210
1606095600000|2020-11-23 01:40:00|29349.4|29344.6|29346.9|29342.1|29373.4|29368.6|29345.9|29341.1|349
1606095900000|2020-11-23 01:45:00|29347.4|29342.6|29330.9|29326.1|29354.4|29349.6|29323.9|29319.1|241
1606096200000|2020-11-23 01:50:00|29331.4|29326.6|29341.9|29337.1|29342.9|29338.1|29328.9|29324.1|98
1606096500000|2020-11-23 01:55:00|29341.4|29336.6|29336.9|29332.1|29345.9|29341.1|29330.9|29326.1|81
1606096800000|2020-11-23 02:00:00|29336.4|29331.6|29332.9|29328.1|29341.4|29336.6|29326.9|29322.1|87
1606097100000|2020-11-23 02:05:00|29332.4|29327.6|29337.9|29333.1|29340.9|29336.1|29326.9|29322.1|103
1606097400000|2020-11-23 02:10:00|29338.4|29333.6|29336.9|29332.1|29341.9|29337.1|29331.9|29327.1|66
1606097700000|2020-11-23 02:15:00|29336.4|29331.6|29336.4|29331.6|29340.9|29336.1|29329.9|29325.1|103
1606098000000|2020-11-23 02:20:00|29336.9|29332.1|29346.9|29342.1|29349.4|29344.6|29334.4|29329.6|124
1606098300000|2020-11-23 02:25:00|29345.9|29341.1|29342.9|29338.1|29349.4|29344.6|29340.9|29336.1|48
1606098600000|2020-11-23 02:30:00|29342.4|29337.6|29333.9|29329.1|29344.9|29340.1|29333.9|29329.1|120
1606098900000|2020-11-23 02:35:00|29334.4|29329.6|29339.9|29335.1|29341.9|29337.1|29333.9|29329.1|52
1606099200000|2020-11-23 02:40:00|29340.4|29335.6|29337.9|29333.1|29344.9|29340.1|29336.4|29331.6|67
1606099500000|2020-11-23 02:45:00|29338.4|29333.6|29342.9|29338.1|29342.9|29338.1|29336.9|29332.1|38
1606099800000|2020-11-23 02:50:00|29343.4|29338.6|29350.4|29345.6|29351.4|29346.6|29341.9|29337.1|71
1606100100000|2020-11-23 02:55:00|29350.9|29346.1|29347.9|29343.1|29353.9|29349.1|29343.9|29339.1|59
1606100400000|2020-11-23 03:00:00|29347.4|29342.6|29348.9|29344.1|29349.9|29345.1|29341.4|29336.6|40
1606100700000|2020-11-23 03:05:00|29348.4|29343.6|29357.9|29353.1|29363.4|29358.6|29346.9|29342.1|178
1606101000000|2020-11-23 03:10:00|29358.4|29353.6|29359.9|29355.1|29362.4|29357.6|29353.4|29348.6|77
1606101300000|2020-11-23 03:15:00|29359.4|29354.6|29365.4|29360.6|29366.9|29362.1|29358.9|29354.1|130
1606101600000|2020-11-23 03:20:00|29365.9|29361.1|29366.9|29362.1|29371.9|29367.1|29364.9|29360.1|106
1606101900000|2020-11-23 03:25:00|29366.4|29361.6|29356.9|29352.1|29369.4|29364.6|29356.9|29352.1|84
1606102200000|2020-11-23 03:30:00|29356.4|29351.6|29364.4|29359.6|29365.9|29361.1|29351.9|29347.1|88
1606102500000|2020-11-23 03:35:00|29363.9|29359.1|29364.9|29360.1|29365.4|29360.6|29358.9|29354.1|41
1606102800000|2020-11-23 03:40:00|29365.4|29360.6|29361.9|29357.1|29367.9|29363.1|29358.4|29353.6|57
1606103100000|2020-11-23 03:45:00|29362.4|29357.6|29357.9|29353.1|29365.9|29361.1|29356.9|29352.1|63
1606103400000|2020-11-23 03:50:00|29359.4|29354.6|29365.4|29360.6|29366.4|29361.6|29356.4|29351.6|80
1606103700000|2020-11-23 03:55:00|29365.9|29361.1|29362.9|29358.1|29367.4|29362.6|29360.9|29356.1|56
1606104000000|2020-11-23 04:00:00|29362.4|29357.6|29357.9|29353.1|29366.9|29362.1|29357.4|29352.6|55
1606104300000|2020-11-23 04:05:00|29357.4|29352.6|29355.9|29351.1|29359.9|29355.1|29348.9|29344.1|145
1606104600000|2020-11-23 04:10:00|29354.9|29350.1|29356.9|29352.1|29359.4|29354.6|29350.4|29345.6|56
1606104900000|2020-11-23 04:15:00|29356.4|29351.6|29356.9|29352.1|29357.9|29353.1|29353.9|29349.1|18
1606105200000|2020-11-23 04:20:00|29357.4|29352.6|29344.4|29339.6|29357.4|29352.6|29343.9|29339.1|92
1606105500000|2020-11-23 04:25:00|29343.9|29339.1|29342.9|29338.1|29344.9|29340.1|29340.9|29336.1|54
1606105800000|2020-11-23 04:30:00|29342.4|29337.6|29348.9|29344.1|29349.9|29345.1|29340.9|29336.1|100
1606106100000|2020-11-23 04:35:00|29349.4|29344.6|29348.9|29344.1|29354.4|29349.6|29347.9|29343.1|33
1606106400000|2020-11-23 04:40:00|29348.4|29343.6|29356.9|29352.1|29356.9|29352.1|29345.9|29341.1|42
1606106700000|2020-11-23 04:45:00|29357.4|29352.6|29353.4|29348.6|29360.4|29355.6|29352.9|29348.1|82
1606107000000|2020-11-23 04:50:00|29352.9|29348.1|29349.9|29345.1|29355.4|29350.6|29345.9|29341.1|133
1606107300000|2020-11-23 04:55:00|29350.4|29345.6|29349.9|29345.1|29353.9|29349.1|29346.4|29341.6|57
1606107600000|2020-11-23 05:00:00|29349.4|29344.6|29352.9|29348.1|29353.4|29348.6|29343.9|29339.1|65
1606107900000|2020-11-23 05:05:00|29352.4|29347.6|29346.9|29342.1|29352.4|29347.6|29344.9|29340.1|67
1606108200000|2020-11-23 05:10:00|29346.4|29341.6|29345.9|29341.1|29348.9|29344.1|29337.4|29332.6|89
1606108500000|2020-11-23 05:15:00|29346.4|29341.6|29340.9|29336.1|29347.9|29343.1|29337.9|29333.1|90
1606108800000|2020-11-23 05:20:00|29341.4|29336.6|29337.9|29333.1|29342.4|29337.6|29330.9|29326.1|129
1606109100000|2020-11-23 05:25:00|29338.4|29333.6|29336.9|29332.1|29340.9|29336.1|29335.9|29331.1|49
1606109400000|2020-11-23 05:30:00|29336.4|29331.6|29335.9|29331.1|29342.9|29338.1|29334.9|29330.1|53
1606109700000|2020-11-23 05:35:00|29335.4|29330.6|29338.9|29334.1|29340.9|29336.1|29333.4|29328.6|48
1606110000000|2020-11-23 05:40:00|29339.4|29334.6|29346.9|29342.1|29347.9|29343.1|29339.4|29334.6|33
1606110300000|2020-11-23 05:45:00|29345.9|29341.1|29350.4|29345.6|29353.4|29348.6|29345.4|29340.6|60
1606110600000|2020-11-23 05:50:00|29349.9|29345.1|29352.9|29348.1|29354.9|29350.1|29347.9|29343.1|62
1606110900000|2020-11-23 05:55:00|29353.4|29348.6|29357.9|29353.1|29357.9|29353.1|29350.9|29346.1|64
1606111200000|2020-11-23 06:00:00|29357.4|29352.6|29385.9|29381.1|29390.4|29385.6|29355.9|29351.1|487
1606111500000|2020-11-23 06:05:00|29386.4|29381.6|29378.9|29374.1|29386.4|29381.6|29376.4|29371.6|128
1606111800000|2020-11-23 06:10:00|29379.4|29374.6|29373.9|29369.1|29379.9|29375.1|29372.4|29367.6|106
1606112100000|2020-11-23 06:15:00|29373.4|29368.6|29377.9|29373.1|29377.9|29373.1|29367.4|29362.6|116
1606112400000|2020-11-23 06:20:00|29377.4|29372.6|29373.4|29368.6|29377.4|29372.6|29369.4|29364.6|40
1606112700000|2020-11-23 06:25:00|29372.9|29368.1|29364.9|29360.1|29372.9|29368.1|29362.4|29357.6|71
1606113000000|2020-11-23 06:30:00|29365.4|29360.6|29348.9|29344.1|29365.9|29361.1|29346.9|29342.1|168
1606113300000|2020-11-23 06:35:00|29349.4|29344.6|29354.9|29350.1|29358.4|29353.6|29349.4|29344.6|77
1606113600000|2020-11-23 06:40:00|29355.9|29351.1|29364.4|29359.6|29365.9|29361.1|29350.9|29346.1|174
1606113900000|2020-11-23 06:45:00|29364.9|29360.1|29356.9|29352.1|29367.9|29363.1|29355.9|29351.1|65
1606114200000|2020-11-23 06:50:00|29357.9|29353.1|29364.9|29360.1|29364.9|29360.1|29354.9|29350.1|101
1606114500000|2020-11-23 06:55:00|29364.4|29359.6|29370.9|29366.1|29375.9|29371.1|29361.9|29357.1|132
1606114800000|2020-11-23 07:00:00|29370.3|29366.7|29415.3|29411.7|29459.3|29455.7|29369.3|29365.7|1975
1606115100000|2020-11-23 07:05:00|29417.3|29413.7|29438.3|29434.7|29443.3|29439.7|29411.3|29407.7|1026
1606115400000|2020-11-23 07:10:00|29438.8|29435.2|29446.3|29442.7|29458.3|29454.7|29435.8|29432.2|614
1606115700000|2020-11-23 07:15:00|29446.8|29443.2|29445.3|29441.7|29449.3|29445.7|29438.8|29435.2|272
1606116000000|2020-11-23 07:20:00|29445.8|29442.2|29410.3|29406.7|29446.8|29443.2|29401.3|29397.7|389
1606116300000|2020-11-23 07:25:00|29409.8|29406.2|29415.8|29412.2|29424.3|29420.7|29407.3|29403.7|410
1606116600000|2020-11-23 07:30:00|29416.3|29412.7|29415.3|29411.7|29420.3|29416.7|29405.3|29401.7|379
1606116900000|2020-11-23 07:35:00|29414.3|29410.7|29419.3|29415.7|29422.3|29418.7|29407.8|29404.2|273
1606117200000|2020-11-23 07:40:00|29419.8|29416.2|29401.3|29397.7|29420.3|29416.7|29398.3|29394.7|441
1606117500000|2020-11-23 07:45:00|29400.8|29397.2|29400.8|29397.2|29407.3|29403.7|29388.3|29384.7|402
1606117800000|2020-11-23 07:50:00|29400.3|29396.7|29423.8|29420.2|29429.3|29425.7|29400.3|29396.7|290
1606118100000|2020-11-23 07:55:00|29423.3|29419.7|29421.3|29417.7|29427.8|29424.2|29411.3|29407.7|149
1606118400000|2020-11-23 08:00:00|29419.8|29416.2|29416.3|29412.7|29429.3|29425.7|29393.3|29389.7|682
1606118700000|2020-11-23 08:05:00|29418.3|29414.7|29436.3|29432.7|29457.3|29453.7|29406.8|29403.2|858
1606119000000|2020-11-23 08:10:00|29435.8|29432.2|29411.3|29407.7|29440.8|29437.2|29408.8|29405.2|336
1606119300000|2020-11-23 08:15:00|29410.8|29407.2|29437.3|29433.7|29441.3|29437.7|29408.3|29404.7|255
1606119600000|2020-11-23 08:20:00|29437.8|29434.2|29486.8|29483.2|29501.3|29497.7|29437.8|29434.2|963
1606119900000|2020-11-23 08:25:00|29486.3|29482.7|29475.8|29472.2|29490.3|29486.7|29460.3|29456.7|667
1606120200000|2020-11-23 08:30:00|29474.3|29470.7|29483.3|29479.7|29497.3|29493.7|29464.3|29460.7|481
1606120500000|2020-11-23 08:35:00|29483.8|29480.2|29464.3|29460.7|29489.3|29485.7|29454.8|29451.2|542
1606120800000|2020-11-23 08:40:00|29463.8|29460.2|29461.3|29457.7|29488.8|29485.2|29455.3|29451.7|347
1606121100000|2020-11-23 08:45:00|29460.8|29457.2|29475.3|29471.7|29480.3|29476.7|29459.3|29455.7|251
1606121400000|2020-11-23 08:50:00|29474.8|29471.2|29459.3|29455.7|29479.3|29475.7|29456.3|29452.7|253
1606121700000|2020-11-23 08:55:00|29458.8|29455.2|29486.3|29482.7|29491.8|29488.2|29449.3|29445.7|396
1606122000000|2020-11-23 09:00:00|29486.8|29483.2|29461.3|29457.7|29490.3|29486.7|29457.3|29453.7|496
1606122300000|2020-11-23 09:05:00|29461.8|29458.2|29482.3|29478.7|29482.3|29478.7|29452.8|29449.2|412
1606122600000|2020-11-23 09:10:00|29481.8|29478.2|29489.3|29485.7|29492.8|29489.2|29467.3|29463.7|342
1606122900000|2020-11-23 09:15:00|29489.8|29486.2|29486.3|29482.7|29497.8|29494.2|29483.3|29479.7|336
1606123200000|2020-11-23 09:20:00|29485.8|29482.2|29475.8|29472.2|29491.8|29488.2|29465.3|29461.7|297
1606123500000|2020-11-23 09:25:00|29475.3|29471.7|29481.3|29477.7|29482.3|29478.7|29472.3|29468.7|138
1606123800000|2020-11-23 09:30:00|29480.8|29477.2|29460.3|29456.7|29482.8|29479.2|29457.3|29453.7|179
1606124100000|2020-11-23 09:35:00|29460.8|29457.2|29447.8|29444.2|29467.3|29463.7|29437.3|29433.7|312
1606124400000|2020-11-23 09:40:00|29447.3|29443.7|29443.3|29439.7|29452.3|29448.7|29432.3|29428.7|287
1606124700000|2020-11-23 09:45:00|29442.8|29439.2|29452.8|29449.2|29454.8|29451.2|29441.3|29437.7|175
1606125000000|2020-11-23 09:50:00|29453.3|29449.7|29469.3|29465.7|29469.8|29466.2|29451.3|29447.7|179
1606125300000|2020-11-23 09:55:00|29469.8|29466.2|29468.8|29465.2|29479.8|29476.2|29462.8|29459.2|261
1606125600000|2020-11-23 10:00:00|29468.3|29464.7|29475.8|29472.2|29475.8|29472.2|29457.3|29453.7|189
1606125900000|2020-11-23 10:05:00|29475.3|29471.7|29469.3|29465.7|29479.3|29475.7|29467.3|29463.7|132
1606126200000|2020-11-23 10:10:00|29471.3|29467.7|29466.3|29462.7|29475.3|29471.7|29464.3|29460.7|107
1606126500000|2020-11-23 10:15:00|29466.8|29463.2|29476.3|29472.7|29477.8|29474.2|29459.8|29456.2|181
1606126800000|2020-11-23 10:20:00|29476.8|29473.2|29470.3|29466.7|29477.3|29473.7|29466.8|29463.2|101
1606127100000|2020-11-23 10:25:00|29470.8|29467.2|29467.3|29463.7|29478.8|29475.2|29466.3|29462.7|101
1606127400000|2020-11-23 10:30:00|29466.8|29463.2|29457.3|29453.7|29469.8|29466.2|29450.3|29446.7|191
1606127700000|2020-11-23 10:35:00|29457.8|29454.2|29469.3|29465.7|29471.8|29468.2|29455.3|29451.7|113
1606128000000|2020-11-23 10:40:00|29468.8|29465.2|29456.3|29452.7|29481.8|29478.2|29455.8|29452.2|193
1606128300000|2020-11-23 10:45:00|29456.8|29453.2|29471.3|29467.7|29475.8|29472.2|29452.3|29448.7|157
1606128600000|2020-11-23 10:50:00|29470.8|29467.2|29473.3|29469.7|29477.8|29474.2|29469.3|29465.7|117
1606128900000|2020-11-23 10:55:00|29472.8|29469.2|29471.3|29467.7|29476.3|29472.7|29459.8|29456.2|103
1606129200000|2020-11-23 11:00:00|29471.8|29468.2|29468.3|29464.7|29478.3|29474.7|29466.8|29463.2|133
1606129500000|2020-11-23 11:05:00|29468.8|29465.2|29468.8|29465.2|29475.8|29472.2|29464.3|29460.7|58
1606129800000|2020-11-23 11:10:00|29469.3|29465.7|29469.3|29465.7|29474.3|29470.7|29461.8|29458.2|181
1606130100000|2020-11-23 11:15:00|29470.3|29466.7|29461.3|29457.7|29472.3|29468.7|29458.8|29455.2|151
1606130400000|2020-11-23 11:20:00|29461.8|29458.2|29456.3|29452.7|29462.8|29459.2|29452.8|29449.2|202
1606130700000|2020-11-23 11:25:00|29456.8|29453.2|29435.3|29431.7|29456.8|29453.2|29426.8|29423.2|586
1606131000000|2020-11-23 11:30:00|29435.8|29432.2|29426.3|29422.7|29435.8|29432.2|29411.8|29408.2|597
1606131300000|2020-11-23 11:35:00|29426.8|29423.2|29433.3|29429.7|29436.3|29432.7|29424.3|29420.7|115
1606131600000|2020-11-23 11:40:00|29433.8|29430.2|29429.3|29425.7|29436.3|29432.7|29424.8|29421.2|125
1606131900000|2020-11-23 11:45:00|29429.8|29426.2|29429.3|29425.7|29434.3|29430.7|29425.8|29422.2|102
1606132200000|2020-11-23 11:50:00|29428.8|29425.2|29438.3|29434.7|29438.8|29435.2|29428.8|29425.2|106
1606132500000|2020-11-23 11:55:00|29438.8|29435.2|29440.3|29436.7|29442.3|29438.7|29430.8|29427.2|119
1606132800000|2020-11-23 12:00:00|29439.8|29436.2|29423.8|29420.2|29440.3|29436.7|29423.3|29419.7|134
1606133100000|2020-11-23 12:05:00|29424.3|29420.7|29404.8|29401.2|29424.8|29421.2|29394.3|29390.7|430
1606133400000|2020-11-23 12:10:00|29404.3|29400.7|29427.3|29423.7|29427.3|29423.7|29403.3|29399.7|201
1606133700000|2020-11-23 12:15:00|29427.8|29424.2|29429.8|29426.2|29430.3|29426.7|29422.3|29418.7|162
1606134000000|2020-11-23 12:20:00|29430.3|29426.7|29437.3|29433.7|29439.3|29435.7|29428.3|29424.7|167
1606134300000|2020-11-23 12:25:00|29436.8|29433.2|29464.8|29461.2|29470.3|29466.7|29433.8|29430.2|417
1606134600000|2020-11-23 12:30:00|29465.3|29461.7|29459.3|29455.7|29480.8|29477.2|29459.3|29455.7|393
1606134900000|2020-11-23 12:35:00|29459.8|29456.2|29465.3|29461.7|29474.8|29471.2|29457.3|29453.7|241
1606135200000|2020-11-23 12:40:00|29465.8|29462.2|29468.3|29464.7|29472.3|29468.7|29463.3|29459.7|147
1606135500000|2020-11-23 12:45:00|29467.8|29464.2|29466.3|29462.7|29473.3|29469.7|29458.8|29455.2|211
1606135800000|2020-11-23 12:50:00|29465.8|29462.2|29461.8|29458.2|29470.3|29466.7|29461.3|29457.7|125
1606136100000|2020-11-23 12:55:00|29461.3|29457.7|29458.8|29455.2|29465.3|29461.7|29458.8|29455.2|92
1606136400000|2020-11-23 13:00:00|29459.3|29455.7|29454.3|29450.7|29462.3|29458.7|29443.3|29439.7|367
1606136700000|2020-11-23 13:05:00|29454.8|29451.2|29448.3|29444.7|29459.3|29455.7|29443.3|29439.7|157
1606137000000|2020-11-23 13:10:00|29450.3|29446.7|29454.8|29451.2|29459.3|29455.7|29450.3|29446.7|1047
1606137300000|2020-11-23 13:15:00|29453.8|29450.2|29445.8|29442.2|29455.3|29451.7|29427.8|29424.2|848
1606137600000|2020-11-23 13:20:00|29445.3|29441.7|29446.3|29442.7|29451.3|29447.7|29437.3|29433.7|786
1606137900000|2020-11-23 13:25:00|29445.8|29442.2|29442.3|29438.7|29449.3|29445.7|29427.3|29423.7|160
1606138200000|2020-11-23 13:30:00|29442.8|29439.2|29440.3|29436.7|29442.8|29439.2|29427.3|29423.7|243
1606138500000|2020-11-23 13:35:00|29439.8|29436.2|29454.8|29451.2|29474.3|29470.7|29438.8|29435.2|547
1606138800000|2020-11-23 13:40:00|29455.3|29451.7|29402.8|29399.2|29455.3|29451.7|29315.3|29311.7|2981
1606139100000|2020-11-23 13:45:00|29403.3|29399.7|29409.8|29406.2|29428.3|29424.7|29383.8|29380.2|632
1606139400000|2020-11-23 13:50:00|29410.3|29406.7|29384.3|29380.7|29412.8|29409.2|29374.3|29370.7|790
1606139700000|2020-11-23 13:55:00|29384.8|29381.2|29397.3|29393.7|29410.8|29407.2|29380.3|29376.7|419
1606140000000|2020-11-23 14:00:00|29398.3|29394.7|29399.3|29395.7|29411.3|29407.7|29396.3|29392.7|429
1606140300000|2020-11-23 14:05:00|29399.8|29396.2|29397.3|29393.7|29401.8|29398.2|29387.8|29384.2|446
1606140600000|2020-11-23 14:10:00|29396.8|29393.2|29368.3|29364.7|29398.8|29395.2|29365.3|29361.7|727
1606140900000|2020-11-23 14:15:00|29369.3|29365.7|29373.3|29369.7|29382.3|29378.7|29359.3|29355.7|590
1606141200000|2020-11-23 14:20:00|29373.8|29370.2|29395.3|29391.7|29399.3|29395.7|29371.8|29368.2|1835
1606141500000|2020-11-23 14:25:00|29395.8|29392.2|29431.3|29427.7|29431.8|29428.2|29389.8|29386.2|609
1606141800000|2020-11-23 14:30:00|29430.7|29428.3|29448.2|29445.8|29475.7|29473.3|29429.7|29427.3|3567
1606142100000|2020-11-23 14:35:00|29451.7|29449.3|29468.2|29465.8|29490.2|29487.8|29430.2|29427.8|4680
1606142400000|2020-11-23 14:40:00|29471.2|29468.8|29490.7|29488.3|29492.2|29489.8|29458.7|29456.3|3139
1606142700000|2020-11-23 14:45:00|29534.2|29531.8|29533.7|29531.3|29583.2|29580.8|29525.2|29522.8|4479
1606143000000|2020-11-23 14:50:00|29534.7|29532.3|29555.2|29552.8|29561.7|29559.3|29534.2|29531.8|1340
1606143300000|2020-11-23 14:55:00|29555.7|29553.3|29529.7|29527.3|29559.7|29557.3|29521.2|29518.8|1717
1606143600000|2020-11-23 15:00:00|29530.7|29528.3|29543.7|29541.3|29546.7|29544.3|29510.7|29508.3|1545
1606143900000|2020-11-23 15:05:00|29542.7|29540.3|29526.2|29523.8|29549.7|29547.3|29498.2|29495.8|2084
1606144200000|2020-11-23 15:10:00|29525.7|29523.3|29513.6|29511.2|29527.6|29525.2|29493.6|29491.2|1958
1606144500000|2020-11-23 15:15:00|29512.6|29510.2|29521.1|29518.7|29530.1|29527.7|29503.1|29500.7|2396
1606144800000|2020-11-23 15:20:00|29521.6|29519.2|29475.1|29472.7|29522.1|29519.7|29473.6|29471.2|1574
1606145100000|2020-11-23 15:25:00|29475.6|29473.2|29392.1|29389.7|29475.6|29473.2|29385.1|29382.7|3508
1606145400000|2020-11-23 15:30:00|29392.6|29390.2|29424.6|29422.2|29435.1|29432.7|29376.6|29374.2|1901
1606145700000|2020-11-23 15:35:00|29424.1|29421.7|29452.6|29450.2|29453.6|29451.2|29416.6|29414.2|1087
1606146000000|2020-11-23 15:40:00|29452.1|29449.7|29455.6|29453.2|29464.1|29461.7|29445.6|29443.2|806
1606146300000|2020-11-23 15:45:00|29455.1|29452.7|29491.6|29489.2|29492.6|29490.2|29444.6|29442.2|1473
1606146600000|2020-11-23 15:50:00|29492.1|29489.7|29496.6|29494.2|29503.1|29500.7|29480.1|29477.7|1097
1606146900000|2020-11-23 15:55:00|29496.1|29493.7|29495.6|29493.2|29508.6|29506.2|29491.1|29488.7|745
1606147200000|2020-11-23 16:00:00|29497.6|29495.2|29484.6|29482.2|29505.6|29503.2|29468.6|29466.2|1730
1606147500000|2020-11-23 16:05:00|29486.1|29483.7|29456.6|29454.2|29495.1|29492.7|29455.6|29453.2|1110
1606147800000|2020-11-23 16:10:00|29457.6|29455.2|29402.6|29400.2|29457.6|29455.2|29401.1|29398.7|2634
1606148100000|2020-11-23 16:15:00|29401.6|29399.2|29417.6|29415.2|29430.6|29428.2|29394.1|29391.7|1646
1606148400000|2020-11-23 16:20:00|29418.1|29415.7|29429.6|29427.2|29438.1|29435.7|29407.1|29404.7|881
1606148700000|2020-11-23 16:25:00|29429.1|29426.7|29426.1|29423.7|29440.6|29438.2|29416.6|29414.2|738
1606149000000|2020-11-23 16:30:00|29425.6|29423.2|29361.6|29359.2|29433.1|29430.7|29361.6|29359.2|1930
1606149300000|2020-11-23 16:35:00|29361.1|29358.7|29398.6|29396.2|29424.6|29422.2|29355.6|29353.2|1965
1606149600000|2020-11-23 16:40:00|29398.1|29395.7|29381.6|29379.2|29407.6|29405.2|29372.6|29370.2|736
1606149900000|2020-11-23 16:45:00|29382.1|29379.7|29405.6|29403.2|29411.1|29408.7|29374.6|29372.2|892
1606150200000|2020-11-23 16:50:00|29405.1|29402.7|29404.1|29401.7|29416.6|29414.2|29396.6|29394.2|1455
1606150500000|2020-11-23 16:55:00|29405.1|29402.7|29433.6|29431.2|29447.6|29445.2|29398.6|29396.2|1089
1606150800000|2020-11-23 17:00:00|29434.1|29431.7|29416.6|29414.2|29435.6|29433.2|29387.6|29385.2|747
1606151100000|2020-11-23 17:05:00|29417.1|29414.7|29408.6|29406.2|29422.6|29420.2|29397.6|29395.2|637
1606151400000|2020-11-23 17:10:00|29409.1|29406.7|29414.6|29412.2|29432.6|29430.2|29404.6|29402.2|471
1606151700000|2020-11-23 17:15:00|29414.1|29411.7|29448.6|29446.2|29453.6|29451.2|29409.1|29406.7|755
1606152000000|2020-11-23 17:20:00|29449.1|29446.7|29464.6|29462.2|29466.1|29463.7|29441.6|29439.2|692
1606152300000|2020-11-23 17:25:00|29465.1|29462.7|29441.1|29438.7|29472.1|29469.7|29438.1|29435.7|663
1606152600000|2020-11-23 17:30:00|29441.6|29439.2|29459.6|29457.2|29462.6|29460.2|29434.6|29432.2|716
1606152900000|2020-11-23 17:35:00|29459.1|29456.7|29464.6|29462.2|29471.6|29469.2|29453.1|29450.7|451
1606153200000|2020-11-23 17:40:00|29464.3|29461.9|29460.3|29457.9|29470.3|29467.9|29456.3|29453.9|388
1606153500000|2020-11-23 17:45:00|29459.8|29457.4|29469.3|29466.9|29476.3|29473.9|29453.8|29451.4|475
1606153800000|2020-11-23 17:50:00|29469.8|29467.4|29479.8|29477.4|29484.3|29481.9|29467.3|29464.9|471
1606154100000|2020-11-23 17:55:00|29479.3|29476.9|29487.3|29484.9|29488.8|29486.4|29476.3|29473.9|405
1606154400000|2020-11-23 18:00:00|29486.8|29484.4|29491.3|29488.9|29493.3|29490.9|29476.8|29474.4|617
1606154700000|2020-11-23 18:05:00|29490.8|29488.4|29500.8|29498.4|29507.8|29505.4|29488.3|29485.9|616
1606155000000|2020-11-23 18:10:00|29500.3|29497.9|29501.8|29499.4|29506.8|29504.4|29488.8|29486.4|576
1606155300000|2020-11-23 18:15:00|29501.3|29498.9|29492.3|29489.9|29507.8|29505.4|29491.8|29489.4|313
1606155600000|2020-11-23 18:20:00|29491.8|29489.4|29487.3|29484.9|29497.8|29495.4|29480.8|29478.4|559
1606155900000|2020-11-23 18:25:00|29486.8|29484.4|29483.3|29480.9|29504.3|29501.9|29471.3|29468.9|503
1606156200000|2020-11-23 18:30:00|29482.8|29480.4|29496.3|29493.9|29502.3|29499.9|29473.3|29470.9|532
1606156500000|2020-11-23 18:35:00|29496.8|29494.4|29513.3|29510.9|29518.3|29515.9|29493.3|29490.9|533
1606156800000|2020-11-23 18:40:00|29513.8|29511.4|29491.3|29488.9|29513.8|29511.4|29486.3|29483.9|576
1606157100000|2020-11-23 18:45:00|29490.8|29488.4|29509.3|29506.9|29531.3|29528.9|29482.3|29479.9|903
1606157400000|2020-11-23 18:50:00|29508.3|29505.9|29521.3|29518.9|29522.3|29519.9|29500.3|29497.9|367
1606157700000|2020-11-23 18:55:00|29520.8|29518.4|29525.3|29522.9|29529.3|29526.9|29512.3|29509.9|699
1606158000000|2020-11-23 19:00:00|29525.8|29523.4|29524.3|29521.9|29538.8|29536.4|29511.3|29508.9|922
1606158300000|2020-11-23 19:05:00|29524.8|29522.4|29494.8|29492.4|29533.3|29530.9|29494.8|29492.4|1165
1606158600000|2020-11-23 19:10:00|29494.3|29491.9|29498.3|29495.9|29501.3|29498.9|29474.3|29471.9|794
1606158900000|2020-11-23 19:15:00|29500.3|29497.9|29499.3|29496.9|29513.8|29511.4|29483.8|29481.4|660
1606159200000|2020-11-23 19:20:00|29498.8|29496.4|29514.3|29511.9|29516.3|29513.9|29498.3|29495.9|1335
1606159500000|2020-11-23 19:25:00|29514.8|29512.4|29516.3|29513.9|29517.8|29515.4|29502.3|29499.9|310
1606159800000|2020-11-23 19:30:00|29516.8|29514.4|29534.8|29532.4|29541.3|29538.9|29512.3|29509.9|603
1606160100000|2020-11-23 19:35:00|29534.3|29531.9|29527.3|29524.9|29537.3|29534.9|29511.8|29509.4|2810
1606160400000|2020-11-23 19:40:00|29527.8|29525.4|29530.8|29528.4|29534.3|29531.9|29519.3|29516.9|624
1606160700000|2020-11-23 19:45:00|29530.3|29527.9|29526.3|29523.9|29547.3|29544.9|29521.3|29518.9|813
1606161000000|2020-11-23 19:50:00|29525.8|29523.4|29588.3|29585.9|29601.3|29598.9|29522.8|29520.4|2433
1606161300000|2020-11-23 19:55:00|29588.8|29586.4|29615.3|29612.9|29617.3|29614.9|29583.3|29580.9|1303
1606161600000|2020-11-23 20:00:00|29617.3|29614.9|29646.3|29643.9|29652.8|29650.4|29609.3|29606.9|2143
1606161900000|2020-11-23 20:05:00|29646.8|29644.4|29659.3|29656.9|29670.3|29667.9|29637.8|29635.4|1764
1606162200000|2020-11-23 20:10:00|29660.3|29657.9|29652.3|29649.9|29660.3|29657.9|29639.3|29636.9|1335
1606162500000|2020-11-23 20:15:00|29652.8|29650.4|29617.3|29614.9|29653.3|29650.9|29614.8|29612.4|1427
1606162800000|2020-11-23 20:20:00|29617.8|29615.4|29609.3|29606.9|29625.3|29622.9|29605.3|29602.9|1045
1606163100000|2020-11-23 20:25:00|29609.8|29607.4|29616.3|29613.9|29617.3|29614.9|29600.3|29597.9|553
1606163400000|2020-11-23 20:30:00|29615.8|29613.4|29583.8|29581.4|29618.8|29616.4|29578.3|29575.9|1165
1606163700000|2020-11-23 20:35:00|29584.3|29581.9|29566.8|29564.4|29592.3|29589.9|29554.8|29552.4|1316
1606164000000|2020-11-23 20:40:00|29567.3|29564.9|29601.8|29599.4|29601.8|29599.4|29565.8|29563.4|1125
1606164300000|2020-11-23 20:45:00|29600.8|29598.4|29607.8|29605.4|29627.8|29625.4|29591.3|29588.9|1728
1606164600000|2020-11-23 20:50:00|29607.3|29604.9|29597.8|29595.4|29636.8|29634.4|29597.8|29595.4|1604
1606164900000|2020-11-23 20:55:00|29596.8|29594.4|29592.8|29590.4|29618.8|29616.4|29552.8|29550.4|3350
1606165200000|2020-11-23 21:00:00|29594|29589.2|29585|29580.2|29608|29603.2|29577|29572.2|1206
1606165500000|2020-11-23 21:05:00|29586.5|29581.7|29588|29583.2|29606.5|29601.7|29586|29581.2|384
1606165800000|2020-11-23 21:10:00|29587.5|29582.7|29605.3|29595.5|29606.5|29600.2|29581.5|29576.7|339
1606166100000|2020-11-23 21:15:00|29605.6|29595.8|29605.5|29595.7|29612.1|29602.3|29603|29593.2|1
1606166400000|2020-11-23 21:20:00|29605.9|29596.1|29607.4|29597.6|29609.7|29599.9|29603.9|29594.1|0
1606166700000|2020-11-23 21:25:00|29608|29598.2|29604.9|29595.1|29608|29598.2|29604.5|29594.7|0
1606167000000|2020-11-23 21:30:00|29602|29597.2|29610|29605.2|29613|29608.2|29594|29589.2|134
1606167300000|2020-11-23 21:35:00|29611|29606.2|29604|29599.2|29615|29610.2|29604|29599.2|101
1606167600000|2020-11-23 21:40:00|29606|29601.2|29616|29611.2|29621|29616.2|29602|29597.2|195
1606167900000|2020-11-23 21:45:00|29615|29610.2|29609|29604.2|29620|29615.2|29609|29604.2|65
1606168200000|2020-11-23 21:50:00|29607|29602.2|29605|29600.2|29612|29607.2|29596|29591.2|101
1606168500000|2020-11-23 21:55:00|29603|29598.2|29609.6|29599.8|29614|29609.2|29596|29591.2|89
1606168800000|2020-11-23 22:00:00|29609.3|29599.5|29606.6|29596.8|29609.3|29599.5|29603.8|29594|0
1606169100000|2020-11-23 22:05:00|29605.1|29595.3|29606.3|29596.5|29606.4|29596.6|29605.1|29595.3|0
1606169400000|2020-11-23 22:10:00|29605.4|29595.6|29608.4|29598.6|29608.7|29598.9|29604|29594.2|0
1606169700000|2020-11-23 22:15:00|29607.2|29597.4|29613.3|29603.5|29613.3|29603.5|29607.2|29597.4|0
1606170000000|2020-11-23 22:20:00|29613.1|29603.3|29613.3|29603.5|29613.4|29603.6|29611|29601.2|0
1606170300000|2020-11-23 22:25:00|29613.7|29603.9|29613.8|29604|29614.2|29604.4|29613.3|29603.5|0
1606170600000|2020-11-23 22:30:00|29615|29605.2|29618.5|29608.7|29618.5|29608.7|29615|29605.2|0
1606170900000|2020-11-23 22:35:00|29618.6|29608.8|29618.4|29608.6|29619|29609.2|29618.2|29608.4|0
1606171200000|2020-11-23 22:40:00|29618.5|29608.7|29617.5|29607.7|29618.5|29608.7|29615.6|29605.8|0
1606171500000|2020-11-23 22:45:00|29617.4|29607.6|29618.1|29608.3|29618.5|29608.7|29617.1|29607.3|0
1606171800000|2020-11-23 22:50:00|29618|29608.2|29618.5|29608.7|29619.2|29609.4|29617.8|29608|0
1606172100000|2020-11-23 22:55:00|29619.1|29609.3|29628.3|29618.5|29634.7|29624.9|29619.1|29609.3|0
1606172400000|2020-11-23 23:00:00|29629.8|29620|29607.5|29602.7|29629.8|29620|29606|29601|86
1606172700000|2020-11-23 23:05:00|29609.5|29604.7|29677.5|29672.7|29678.5|29673.7|29607|29602.2|386
1606173000000|2020-11-23 23:10:00|29681.5|29676.7|29675|29670.2|29687.5|29682.7|29662.5|29657.7|233
1606173300000|2020-11-23 23:15:00|29675.5|29670.7|29724.5|29719.7|29743|29738.2|29665|29660.2|406
1606173600000|2020-11-23 23:20:00|29725|29720.2|29759|29754.2|29799|29794.2|29724.5|29719.7|941
1606173900000|2020-11-23 23:25:00|29757.5|29752.7|29769|29764.2|29778|29773.2|29753.5|29748.7|347
1606174200000|2020-11-23 23:30:00|29769.5|29764.7|29752.5|29747.7|29772|29767.2|29746.5|29741.7|271
1606174500000|2020-11-23 23:35:00|29753|29748.2|29765|29760.2|29773.5|29768.7|29744.5|29739.7|215
1606174800000|2020-11-23 23:40:00|29765.5|29760.7|29775.5|29770.7|29777|29772.2|29751|29746.2|186
1606175100000|2020-11-23 23:45:00|29775|29770.2|29722.5|29717.7|29775|29770.2|29715.5|29710.7|321
1606175400000|2020-11-23 23:50:00|29724.5|29719.7|29744|29739.2|29753.5|29748.7|29712|29707.2|233
1606175700000|2020-11-23 23:55:00|29744.5|29739.7|29747|29742.2|29755|29750.2|29738|29733.2|136
1606176000000|2020-11-24 00:00:00|29745.5|29740.7|29732.5|29727.7|29750.5|29745.7|29727|29722.2|279
1606176300000|2020-11-24 00:05:00|29732|29727.2|29754|29749.2|29757|29752.2|29725.5|29720.7|228
1606176600000|2020-11-24 00:10:00|29754.5|29749.7|29749|29744.2|29759|29754.2|29747.5|29742.7|62
1606176900000|2020-11-24 00:15:00|29749.5|29744.7|29742.5|29737.7|29752.5|29747.7|29728.5|29723.7|162
1606177200000|2020-11-24 00:20:00|29745|29740.2|29754.5|29749.7|29758.5|29753.7|29738|29733.2|106
1606177500000|2020-11-24 00:25:00|29755|29750.2|29772|29767.2|29775.5|29770.7|29752|29747.2|203
1606177800000|2020-11-24 00:30:00|29773|29768.2|29770|29765.2|29773|29768.2|29753.5|29748.7|149
1606178100000|2020-11-24 00:35:00|29771|29766.2|29767|29762.2|29774.5|29769.7|29762|29757.2|119
1606178400000|2020-11-24 00:40:00|29766.5|29761.7|29757|29752.2|29767|29762.2|29753|29748.2|97
1606178700000|2020-11-24 00:45:00|29758|29753.2|29769|29764.2|29771|29766.2|29754|29749.2|137
1606179000000|2020-11-24 00:50:00|29769.5|29764.7|29768|29763.2|29776|29771.2|29758.5|29753.7|203
1606179300000|2020-11-24 00:55:00|29769|29764.2|29762|29757.2|29771|29766.2|29760.5|29755.7|85
1606179600000|2020-11-24 01:00:00|29762.5|29757.7|29787|29782.2|29787|29782.2|29762.5|29757.7|242
1606179900000|2020-11-24 01:05:00|29787.5|29782.7|29795|29790.2|29802|29797.2|29782|29777.2|282
1606180200000|2020-11-24 01:10:00|29796.5|29791.7|29777|29772.2|29799.5|29794.7|29773|29768.2|161
1606180500000|2020-11-24 01:15:00|29776|29771.2|29758|29753.2|29777.5|29772.7|29749|29744.2|259
1606180800000|2020-11-24 01:20:00|29758.5|29753.7|29764|29759.2|29774.5|29769.7|29757|29752.2|167
1606181100000|2020-11-24 01:25:00|29763.5|29758.7|29764|29759.2|29766|29761.2|29757|29752.2|69
1606181400000|2020-11-24 01:30:00|29763.5|29758.7|29751|29746.2|29767|29762.2|29745|29740.2|143
1606181700000|2020-11-24 01:35:00|29751.5|29746.7|29759|29754.2|29762|29757.2|29750|29745.2|110
1606182000000|2020-11-24 01:40:00|29759.5|29754.7|29770.5|29765.7|29773|29768.2|29759|29754.2|197
1606182300000|2020-11-24 01:45:00|29770|29765.2|29767|29762.2|29774.5|29769.7|29767|29762.2|58
1606182600000|2020-11-24 01:50:00|29766.5|29761.7|29766|29761.2|29771.5|29766.7|29759|29754.2|61
1606182900000|2020-11-24 01:55:00|29766.5|29761.7|29770.5|29765.7|29772|29767.2|29761.5|29756.7|69
1606183200000|2020-11-24 02:00:00|29771|29766.2|29776|29771.2|29788|29783.2|29771|29766.2|226
1606183500000|2020-11-24 02:05:00|29775.5|29770.7|29779|29774.2|29789|29784.2|29772.5|29767.7|101
1606183800000|2020-11-24 02:10:00|29779.5|29774.7|29783|29778.2|29784|29779.2|29777|29772.2|74
1606184100000|2020-11-24 02:15:00|29783.5|29778.7|29780|29775.2|29790|29785.2|29778.5|29773.7|77
1606184400000|2020-11-24 02:20:00|29780.5|29775.7|29787|29782.2|29790|29785.2|29775|29770.2|79
1606184700000|2020-11-24 02:25:00|29787.5|29782.7|29783|29778.2|29794.5|29789.7|29782|29777.2|140
1606185000000|2020-11-24 02:30:00|29783.5|29778.7|29796|29791.2|29798|29793.2|29783.5|29778.7|88
1606185300000|2020-11-24 02:35:00|29796.5|29791.7|29794|29789.2|29798|29793.2|29792|29787.2|83
1606185600000|2020-11-24 02:40:00|29794.5|29789.7|29809|29804.2|29818|29813.2|29794.5|29789.7|291
1606185900000|2020-11-24 02:45:00|29809.5|29804.7|29814|29809.2|29824|29819.2|29809.5|29804.7|197
1606186200000|2020-11-24 02:50:00|29814.5|29809.7|29822|29817.2|29823|29818.2|29809|29804.2|88
1606186500000|2020-11-24 02:55:00|29822.5|29817.7|29818|29813.2|29825|29820.2|29814|29809.2|80
1606186800000|2020-11-24 03:00:00|29820|29815.2|29819|29814.2|29823.5|29818.7|29816|29811.2|116
1606187100000|2020-11-24 03:05:00|29818.5|29813.7|29815.5|29810.7|29821.5|29816.7|29811|29806.2|80
1606187400000|2020-11-24 03:10:00|29817.5|29812.7|29821|29816.2|29822|29817.2|29814.5|29809.7|112
1606187700000|2020-11-24 03:15:00|29820.5|29815.7|29819.5|29814.7|29824.5|29819.7|29814.5|29809.7|88
1606188000000|2020-11-24 03:20:00|29820|29815.2|29819|29814.2|29823.5|29818.7|29813|29808.2|87
1606188300000|2020-11-24 03:25:00|29819.5|29814.7|29815|29810.2|29820|29815.2|29811|29806.2|73
1606188600000|2020-11-24 03:30:00|29814.5|29809.7|29829.5|29824.7|29837|29832.2|29813.5|29808.7|173
1606188900000|2020-11-24 03:35:00|29829|29824.2|29842|29837.2|29850|29845.2|29827.5|29822.7|346
1606189200000|2020-11-24 03:40:00|29842.5|29837.7|29843.5|29838.7|29850|29845.2|29842|29837.2|147
1606189500000|2020-11-24 03:45:00|29844|29839.2|29842|29837.2|29844|29839.2|29838|29833.2|88
1606189800000|2020-11-24 03:50:00|29842.5|29837.7|29850|29845.2|29850.5|29845.7|29842|29837.2|125
1606190100000|2020-11-24 03:55:00|29850.5|29845.7|29859|29854.2|29864|29859.2|29848|29843.2|280
1606190400000|2020-11-24 04:00:00|29859.5|29854.7|29857|29852.2|29865.5|29860.7|29854|29849.2|250
1606190700000|2020-11-24 04:05:00|29856.5|29851.7|29858|29853.2|29861|29856.2|29854|29849.2|97
1606191000000|2020-11-24 04:10:00|29857|29852.2|29858|29853.2|29861.5|29856.7|29853|29848.2|57
1606191300000|2020-11-24 04:15:00|29857.5|29852.7|29865|29860.2|29873|29868.2|29857|29852.2|166
1606191600000|2020-11-24 04:20:00|29865.5|29860.7|29861|29856.2|29871|29866.2|29858.5|29853.7|114
1606191900000|2020-11-24 04:25:00|29860.5|29855.7|29858|29853.2|29865|29860.2|29857|29852.2|36
1606192200000|2020-11-24 04:30:00|29858.5|29853.7|29860|29855.2|29865.5|29860.7|29856.5|29851.7|92
1606192500000|2020-11-24 04:35:00|29860.5|29855.7|29873|29868.2|29873|29868.2|29859|29854.2|139
1606192800000|2020-11-24 04:40:00|29871|29866.2|29872|29867.2|29872|29867.2|29864.5|29859.7|76
1606193100000|2020-11-24 04:45:00|29870|29865.2|29863|29858.2|29870|29865.2|29862|29857.2|65
1606193400000|2020-11-24 04:50:00|29863.5|29858.7|29865|29860.2|29869|29864.2|29860.5|29855.7|107
1606193700000|2020-11-24 04:55:00|29865.5|29860.7|29878|29873.2|29882|29877.2|29859|29854.2|138
1606194000000|2020-11-24 05:00:00|29879.5|29874.7|29868|29863.2|29888|29883.2|29868|29863.2|206
1606194300000|2020-11-24 05:05:00|29868.5|29863.7|29869|29864.2|29870|29865.2|29856.5|29851.7|225
1606194600000|2020-11-24 05:10:00|29869.5|29864.7|29865|29860.2|29873.5|29868.7|29865|29860.2|48
1606194900000|2020-11-24 05:15:00|29866|29861.2|29858|29853.2|29867|29862.2|29851.5|29846.7|186
1606195200000|2020-11-24 05:20:00|29857.5|29852.7|29856|29851.2|29865|29860.2|29855.5|29850.7|101
1606195500000|2020-11-24 05:25:00|29856.5|29851.7|29858.5|29853.7|29861|29856.2|29852.5|29847.7|120
1606195800000|2020-11-24 05:30:00|29858|29853.2|29846|29841.2|29860|29855.2|29845|29840.2|207
1606196100000|2020-11-24 05:35:00|29846.5|29841.7|29819|29814.2|29847.5|29842.7|29816.5|29811.7|478
1606196400000|2020-11-24 05:40:00|29818.5|29813.7|29824|29819.2|29828|29823.2|29815.5|29810.7|201
1606196700000|2020-11-24 05:45:00|29824.5|29819.7|29837|29832.2|29838.5|29833.7|29824|29819.2|124
1606197000000|2020-11-24 05:50:00|29836|29831.2|29849.5|29844.7|29852|29847.2|29832.5|29827.7|136
1606197300000|2020-11-24 05:55:00|29849|29844.2|29843.5|29838.7|29850|29845.2|29839|29834.2|81
1606197600000|2020-11-24 06:00:00|29844|29839.2|29855|29850.2|29856.5|29851.7|29839|29834.2|140
1606197900000|2020-11-24 06:05:00|29854.5|29849.7|29856|29851.2|29859|29854.2|29846.5|29841.7|117
1606198200000|2020-11-24 06:10:00|29855.5|29850.7|29857|29852.2|29863|29858.2|29852|29847.2|96
1606198500000|2020-11-24 06:15:00|29858|29853.2|29845.5|29840.7|29860|29855.2|29844.5|29839.7|86
1606198800000|2020-11-24 06:20:00|29846|29841.2|29846|29841.2|29853|29848.2|29842.5|29837.7|68
1606199100000|2020-11-24 06:25:00|29845.5|29840.7|29839|29834.2|29846.5|29841.7|29837|29832.2|95
1606199400000|2020-11-24 06:30:00|29838|29833.2|29834|29829.2|29841|29836.2|29833|29828.2|71
1606199700000|2020-11-24 06:35:00|29834.5|29829.7|29837|29832.2|29842.5|29837.7|29832.5|29827.7|71
1606200000000|2020-11-24 06:40:00|29837.5|29832.7|29837|29832.2|29841.5|29836.7|29836|29831.2|42
1606200300000|2020-11-24 06:45:00|29837.5|29832.7|29833|29828.2|29840|29835.2|29833|29828.2|46
1606200600000|2020-11-24 06:50:00|29831|29826.2|29843|29838.2|29843|29838.2|29831|29826.2|111
1606200900000|2020-11-24 06:55:00|29843.5|29838.7|29841|29836.2|29848.5|29843.7|29840|29835.2|83
1606201200000|2020-11-24 07:00:00|29840.4|29836.8|29861.4|29857.8|29870.4|29866.8|29835.4|29831.8|381
1606201500000|2020-11-24 07:05:00|29860.4|29856.8|29837.4|29833.8|29864.4|29860.8|29836.4|29832.8|300
1606201800000|2020-11-24 07:10:00|29837.9|29834.3|29834.4|29830.8|29845.4|29841.8|29831.9|29828.3|99
1606202100000|2020-11-24 07:15:00|29833.9|29830.3|29830.9|29827.3|29836.4|29832.8|29828.4|29824.8|111
1606202400000|2020-11-24 07:20:00|29830.4|29826.8|29816.4|29812.8|29837.4|29833.8|29813.4|29809.8|165
1606202700000|2020-11-24 07:25:00|29815.9|29812.3|29830.4|29826.8|29833.9|29830.3|29810.9|29807.3|219
1606203000000|2020-11-24 07:30:00|29830.9|29827.3|29833.4|29829.8|29837.4|29833.8|29830.4|29826.8|88
1606203300000|2020-11-24 07:35:00|29833.9|29830.3|29838.4|29834.8|29843.4|29839.8|29831.4|29827.8|125
1606203600000|2020-11-24 07:40:00|29838.9|29835.3|29841.9|29838.3|29845.4|29841.8|29833.4|29829.8|124
1606203900000|2020-11-24 07:45:00|29842.4|29838.8|29823.4|29819.8|29843.9|29840.3|29808.4|29804.8|272
1606204200000|2020-11-24 07:50:00|29823.9|29820.3|29829.4|29825.8|29835.4|29831.8|29820.4|29816.8|163
1606204500000|2020-11-24 07:55:00|29828.9|29825.3|29825.4|29821.8|29830.4|29826.8|29813.4|29809.8|274
1606204800000|2020-11-24 08:00:00|29827.4|29823.8|29844.4|29840.8|29862.4|29858.8|29827.4|29823.8|623
1606205100000|2020-11-24 08:05:00|29843.4|29839.8|29847.4|29843.8|29852.4|29848.8|29832.9|29829.3|357
1606205400000|2020-11-24 08:10:00|29846.9|29843.3|29852.9|29849.3|29860.4|29856.8|29843.9|29840.3|370
1606205700000|2020-11-24 08:15:00|29852.4|29848.8|29839.4|29835.8|29864.4|29860.8|29837.4|29833.8|424
1606206000000|2020-11-24 08:20:00|29839.9|29836.3|29879.4|29875.8|29881.4|29877.8|29838.4|29834.8|460
1606206300000|2020-11-24 08:25:00|29879.9|29876.3|29858.4|29854.8|29881.9|29878.3|29845.9|29842.3|498
1606206600000|2020-11-24 08:30:00|29858.9|29855.3|29857.4|29853.8|29860.4|29856.8|29836.4|29832.8|360
1606206900000|2020-11-24 08:35:00|29858.4|29854.8|29851.4|29847.8|29873.4|29869.8|29845.9|29842.3|320
1606207200000|2020-11-24 08:40:00|29851.9|29848.3|29850.4|29846.8|29858.4|29854.8|29845.4|29841.8|190
1606207500000|2020-11-24 08:45:00|29850.9|29847.3|29850.9|29847.3|29853.4|29849.8|29842.4|29838.8|131
1606207800000|2020-11-24 08:50:00|29851.4|29847.8|29844.9|29841.3|29853.4|29849.8|29831.4|29827.8|260
1606208100000|2020-11-24 08:55:00|29844.4|29840.8|29850.9|29847.3|29863.4|29859.8|29840.9|29837.3|267
1606208400000|2020-11-24 09:00:00|29850.4|29846.8|29860.4|29856.8|29860.4|29856.8|29840.4|29836.8|255
1606208700000|2020-11-24 09:05:00|29859.4|29855.8|29859.4|29855.8|29869.4|29865.8|29849.9|29846.3|304
1606209000000|2020-11-24 09:10:00|29858.9|29855.3|29866.9|29863.3|29875.9|29872.3|29858.4|29854.8|209
1606209300000|2020-11-24 09:15:00|29866.4|29862.8|29870.4|29866.8|29882.4|29878.8|29859.9|29856.3|310
1606209600000|2020-11-24 09:20:00|29870.9|29867.3|29867.9|29864.3|29879.9|29876.3|29862.4|29858.8|252
1606209900000|2020-11-24 09:25:00|29867.4|29863.8|29852.4|29848.8|29867.4|29863.8|29846.9|29843.3|293
1606210200000|2020-11-24 09:30:00|29852.9|29849.3|29865.9|29862.3|29870.4|29866.8|29852.4|29848.8|256
1606210500000|2020-11-24 09:35:00|29865.4|29861.8|29863.4|29859.8|29871.4|29867.8|29858.9|29855.3|164
1606210800000|2020-11-24 09:40:00|29864.4|29860.8|29870.4|29866.8|29880.9|29877.3|29863.4|29859.8|202
1606211100000|2020-11-24 09:45:00|29870.9|29867.3|29858.4|29854.8|29873.4|29869.8|29853.9|29850.3|158
1606211400000|2020-11-24 09:50:00|29858.9|29855.3|29863.4|29859.8|29868.4|29864.8|29858.4|29854.8|92
1606211700000|2020-11-24 09:55:00|29863.9|29860.3|29872.4|29868.8|29881.4|29877.8|29863.9|29860.3|209
1606212000000|2020-11-24 10:00:00|29872.9|29869.3|29872.4|29868.8|29874.4|29870.8|29863.4|29859.8|204
1606212300000|2020-11-24 10:05:00|29871.9|29868.3|29870.4|29866.8|29876.4|29872.8|29863.4|29859.8|268
1606212600000|2020-11-24 10:10:00|29870.9|29867.3|29864.4|29860.8|29872.9|29869.3|29857.4|29853.8|215
1606212900000|2020-11-24 10:15:00|29864.9|29861.3|29867.4|29863.8|29874.4|29870.8|29864.9|29861.3|168
1606213200000|2020-11-24 10:20:00|29867.9|29864.3|29873.9|29870.3|29879.9|29876.3|29865.4|29861.8|223
1606213500000|2020-11-24 10:25:00|29873.4|29869.8|29888.9|29885.3|29907.9|29904.3|29873.4|29869.8|704
1606213800000|2020-11-24 10:30:00|29888.4|29884.8|29893.4|29889.8|29905.4|29901.8|29884.4|29880.8|305
1606214100000|2020-11-24 10:35:00|29892.9|29889.3|29897.4|29893.8|29904.9|29901.3|29891.4|29887.8|218
1606214400000|2020-11-24 10:40:00|29897.9|29894.3|29890.4|29886.8|29902.4|29898.8|29887.4|29883.8|244
1606214700000|2020-11-24 10:45:00|29890.9|29887.3|29902.4|29898.8|29904.4|29900.8|29888.4|29884.8|178
1606215000000|2020-11-24 10:50:00|29902.9|29899.3|29906.9|29903.3|29908.4|29904.8|29897.4|29893.8|124
1606215300000|2020-11-24 10:55:00|29907.4|29903.8|29905.9|29902.3|29915.9|29912.3|29905.4|29901.8|244
1606215600000|2020-11-24 11:00:00|29906.4|29902.8|29914.4|29910.8|29916.4|29912.8|29902.9|29899.3|178
1606215900000|2020-11-24 11:05:00|29913.9|29910.3|29933.4|29929.8|29934.9|29931.3|29910.4|29906.8|485
1606216200000|2020-11-24 11:10:00|29932.9|29929.3|29903.9|29900.3|29936.4|29932.8|29902.4|29898.8|363
1606216500000|2020-11-24 11:15:00|29902.4|29898.8|29911.4|29907.8|29916.4|29912.8|29898.9|29895.3|285
1606216800000|2020-11-24 11:20:00|29910.4|29906.8|29921.9|29918.3|29932.4|29928.8|29910.4|29906.8|360
1606217100000|2020-11-24 11:25:00|29921.4|29917.8|29912.4|29908.8|29924.9|29921.3|29903.4|29899.8|240
1606217400000|2020-11-24 11:30:00|29911.9|29908.3|29904.4|29900.8|29918.4|29914.8|29902.9|29899.3|211
1606217700000|2020-11-24 11:35:00|29904.9|29901.3|29913.9|29910.3|29915.4|29911.8|29901.4|29897.8|134
1606218000000|2020-11-24 11:40:00|29914.4|29910.8|29912.4|29908.8|29920.4|29916.8|29909.4|29905.8|123
1606218300000|2020-11-24 11:45:00|29913.4|29909.8|29901.4|29897.8|29917.4|29913.8|29896.9|29893.3|199
1606218600000|2020-11-24 11:50:00|29900.9|29897.3|29903.4|29899.8|29910.4|29906.8|29898.9|29895.3|143
1606218900000|2020-11-24 11:55:00|29902.9|29899.3|29885.4|29881.8|29907.4|29903.8|29882.9|29879.3|268
1606219200000|2020-11-24 12:00:00|29886.4|29882.8|29879.4|29875.8|29892.9|29889.3|29865.4|29861.8|438
1606219500000|2020-11-24 12:05:00|29878.9|29875.3|29886.4|29882.8|29888.4|29884.8|29877.4|29873.8|199
1606219800000|2020-11-24 12:10:00|29886.9|29883.3|29884.4|29880.8|29894.4|29890.8|29882.4|29878.8|157
1606220100000|2020-11-24 12:15:00|29884.9|29881.3|29885.4|29881.8|29893.9|29890.3|29876.9|29873.3|222
1606220400000|2020-11-24 12:20:00|29884.9|29881.3|29865.4|29861.8|29888.4|29884.8|29864.9|29861.3|182
1606220700000|2020-11-24 12:25:00|29864.9|29861.3|29855.4|29851.8|29873.4|29869.8|29844.4|29840.8|642
1606221000000|2020-11-24 12:30:00|29854.9|29851.3|29869.4|29865.8|29872.4|29868.8|29852.4|29848.8|282
1606221300000|2020-11-24 12:35:00|29868.9|29865.3|29880.4|29876.8|29883.4|29879.8|29862.9|29859.3|176
1606221600000|2020-11-24 12:40:00|29879.9|29876.3|29888.4|29884.8|29888.9|29885.3|29878.4|29874.8|223
1606221900000|2020-11-24 12:45:00|29886.9|29883.3|29891.4|29887.8|29895.9|29892.3|29885.9|29882.3|215
1606222200000|2020-11-24 12:50:00|29890.9|29887.3|29902.9|29899.3|29906.9|29903.3|29890.9|29887.3|161
1606222500000|2020-11-24 12:55:00|29903.4|29899.8|29912.4|29908.8|29912.9|29909.3|29900.4|29896.8|183
1606222800000|2020-11-24 13:00:00|29911.4|29907.8|29930.4|29926.8|29930.4|29926.8|29897.4|29893.8|624
1606223100000|2020-11-24 13:05:00|29929.9|29926.3|29919.4|29915.8|29929.9|29926.3|29914.4|29910.8|994
1606223400000|2020-11-24 13:10:00|29919.9|29916.3|29911.4|29907.8|29920.9|29917.3|29907.9|29904.3|400
1606223700000|2020-11-24 13:15:00|29911.9|29908.3|29922.4|29918.8|29929.9|29926.3|29910.4|29906.8|536
1606224000000|2020-11-24 13:20:00|29922.9|29919.3|29924.9|29921.3|29937.4|29933.8|29914.4|29910.8|1461
1606224300000|2020-11-24 13:25:00|29924.4|29920.8|29927.9|29924.3|29929.9|29926.3|29917.4|29913.8|1592
1606224600000|2020-11-24 13:30:00|29928.4|29924.8|29932.9|29929.3|29937.4|29933.8|29922.9|29919.3|361
1606224900000|2020-11-24 13:35:00|29932.4|29928.8|29908.4|29904.8|29934.4|29930.8|29904.4|29900.8|328
1606225200000|2020-11-24 13:40:00|29908.9|29905.3|29910.4|29906.8|29922.4|29918.8|29908.9|29905.3|274
1606225500000|2020-11-24 13:45:00|29909.9|29906.3|29920.4|29916.8|29929.9|29926.3|29909.9|29906.3|242
1606225800000|2020-11-24 13:50:00|29920.9|29917.3|29909.9|29906.3|29928.9|29925.3|29909.9|29906.3|176
1606226100000|2020-11-24 13:55:00|29910.4|29906.8|29902.9|29899.3|29918.4|29914.8|29900.9|29897.3|230
1606226400000|2020-11-24 14:00:00|29900.9|29897.3|29901.4|29897.8|29911.9|29908.3|29892.4|29888.8|488
1606226700000|2020-11-24 14:05:00|29901.9|29898.3|29893.4|29889.8|29903.9|29900.3|29889.9|29886.3|214
1606227000000|2020-11-24 14:10:00|29893.9|29890.3|29906.4|29902.8|29906.9|29903.3|29890.9|29887.3|408
1606227300000|2020-11-24 14:15:00|29905.4|29901.8|29906.9|29903.3|29914.4|29910.8|29904.4|29900.8|276
1606227600000|2020-11-24 14:20:00|29906.4|29902.8|29908.4|29904.8|29914.9|29911.3|29904.9|29901.3|198
1606227900000|2020-11-24 14:25:00|29909.4|29905.8|29904.4|29900.8|29909.9|29906.3|29891.4|29887.8|681
1606228200000|2020-11-24 14:30:00|29903.8|29901.4|29850.3|29847.9|29911.8|29909.4|29845.8|29843.4|3678
1606228500000|2020-11-24 14:35:00|29849.3|29846.9|29869.3|29866.9|29876.8|29874.4|29836.8|29834.4|2991
1606228800000|2020-11-24 14:40:00|29869.8|29867.4|29905.8|29903.4|29922.8|29920.4|29864.3|29861.9|2679
1606229100000|2020-11-24 14:45:00|29906.3|29903.9|29887.8|29885.4|29922.3|29919.9|29869.8|29867.4|2822
1606229400000|2020-11-24 14:50:00|29888.3|29885.9|29925.3|29922.9|29930.8|29928.4|29879.8|29877.4|1153
1606229700000|2020-11-24 14:55:00|29924.8|29922.4|29935.3|29932.9|29941.3|29938.9|29909.8|29907.4|1445
1606230000000|2020-11-24 15:00:00|29935.8|29933.4|29935.8|29933.4|29940.8|29938.4|29916.8|29914.4|1637
1606230300000|2020-11-24 15:05:00|29936.3|29933.9|29957.8|29955.4|29975.8|29973.4|29923.3|29920.9|2381
1606230600000|2020-11-24 15:10:00|29958.6|29956.2|29969.1|29966.7|29972.1|29969.7|29925.6|29923.2|2594
1606230900000|2020-11-24 15:15:00|29968.6|29966.2|29982.1|29979.7|29986.6|29984.2|29955.1|29952.7|1909
1606231200000|2020-11-24 15:20:00|29982.6|29980.2|29965.1|29962.7|29997.6|29995.2|29961.6|29959.2|1794
1606231500000|2020-11-24 15:25:00|29964.6|29962.2|29977.1|29974.7|29991.6|29989.2|29959.1|29956.7|1701
1606231800000|2020-11-24 15:30:00|29977.6|29975.2|29944.1|29941.7|29978.1|29975.7|29939.6|29937.2|1594
1606232100000|2020-11-24 15:35:00|29944.6|29942.2|29938.1|29935.7|29979.1|29976.7|29933.6|29931.2|2170
1606232400000|2020-11-24 15:40:00|29938.6|29936.2|29970.6|29968.2|29982.6|29980.2|29930.6|29928.2|2387
1606232700000|2020-11-24 15:45:00|29971.6|29969.2|29978.6|29976.2|29980.1|29977.7|29960.6|29958.2|1321
1606233000000|2020-11-24 15:50:00|29979.6|29977.2|29976.6|29974.2|29991.6|29989.2|29973.6|29971.2|1212
1606233300000|2020-11-24 15:55:00|29976.1|29973.7|29954.6|29952.2|29984.1|29981.7|29954.6|29952.2|1013
1606233600000|2020-11-24 16:00:00|29955.6|29953.2|29976.6|29974.2|29986.6|29984.2|29953.6|29951.2|1217
1606233900000|2020-11-24 16:05:00|29976.1|29973.7|29958.6|29956.2|29987.6|29985.2|29947.1|29944.7|1573
1606234200000|2020-11-24 16:10:00|29958.1|29955.7|29948.1|29945.7|29970.6|29968.2|29943.6|29941.2|933
1606234500000|2020-11-24 16:15:00|29947.6|29945.2|29973.6|29971.2|29979.1|29976.7|29946.1|29943.7|915
1606234800000|2020-11-24 16:20:00|29974.1|29971.7|29995.6|29993.2|29996.1|29993.7|29974.1|29971.7|1381
1606235100000|2020-11-24 16:25:00|29995.1|29992.7|30010.1|30007.7|30013.6|30011.2|29987.1|29984.7|1725
1606235400000|2020-11-24 16:30:00|30010.6|30008.2|30027.1|30024.7|30027.1|30024.7|29992.6|29990.2|1642
1606235700000|2020-11-24 16:35:00|30026.1|30023.7|30014.6|30012.2|30034.1|30031.7|30011.1|30008.7|1832
1606236000000|2020-11-24 16:40:00|30014.1|30011.7|30021.6|30019.2|30033.1|30030.7|30011.1|30008.7|1556
1606236300000|2020-11-24 16:45:00|30022.1|30019.7|30064.1|30061.7|30068.1|30065.7|30012.6|30010.2|2365
1606236600000|2020-11-24 16:50:00|30065.1|30062.7|30087.1|30084.7|30098.1|30095.7|30055.6|30053.2|2185
1606236900000|2020-11-24 16:55:00|30087.6|30085.2|30078.1|30075.7|30117.1|30114.7|30072.6|30070.2|2356
1606237200000|2020-11-24 17:00:00|30078.6|30076.2|30067.1|30064.7|30093.1|30090.7|30064.1|30061.7|1380
1606237500000|2020-11-24 17:05:00|30066.6|30064.2|30091.1|30088.7|30091.1|30088.7|30066.6|30064.2|728
1606237800000|2020-11-24 17:10:00|30091.6|30089.2|30084.1|30081.7|30100.1|30097.7|30065.6|30063.2|1099
1606238100000|2020-11-24 17:15:00|30083.6|30081.2|30083.6|30081.2|30095.1|30092.7|30073.1|30070.7|591
1606238400000|2020-11-24 17:20:00|30083.1|30080.7|30079.1|30076.7|30084.1|30081.7|30065.6|30063.2|645
1606238700000|2020-11-24 17:25:00|30079.6|30077.2|30072.1|30069.7|30081.6|30079.2|30060.1|30057.7|697
1606239000000|2020-11-24 17:30:00|30072.6|30070.2|30089.1|30086.7|30092.6|30090.2|30070.6|30068.2|838
1606239300000|2020-11-24 17:35:00|30089.6|30087.2|30067.6|30065.2|30089.6|30087.2|30056.6|30054.2|1007
1606239600000|2020-11-24 17:40:00|30068.1|30065.7|30069.1|30066.7|30075.6|30073.2|30058.6|30056.2|592
1606239900000|2020-11-24 17:45:00|30068.6|30066.2|30072.8|30070.4|30078.8|30076.4|30062.1|30059.7|451
1606240200000|2020-11-24 17:50:00|30072.3|30069.9|30069.3|30066.9|30080.3|30077.9|30067.8|30065.4|346
1606240500000|2020-11-24 17:55:00|30068.8|30066.4|30067.8|30065.4|30073.8|30071.4|30062.8|30060.4|449
1606240800000|2020-11-24 18:00:00|30068.3|30065.9|30088.3|30085.9|30088.8|30086.4|30066.3|30063.9|832
1606241100000|2020-11-24 18:05:00|30088.8|30086.4|30093.3|30090.9|30094.3|30091.9|30078.3|30075.9|664
1606241400000|2020-11-24 18:10:00|30092.8|30090.4|30093.8|30091.4|30098.8|30096.4|30083.8|30081.4|482
1606241700000|2020-11-24 18:15:00|30092.8|30090.4|30091.8|30089.4|30098.8|30096.4|30086.8|30084.4|705
1606242000000|2020-11-24 18:20:00|30090.3|30087.9|30061.3|30058.9|30090.8|30088.4|30061.3|30058.9|831
1606242300000|2020-11-24 18:25:00|30060.8|30058.4|30043.8|30041.4|30062.3|30059.9|30027.8|30025.4|1402
1606242600000|2020-11-24 18:30:00|30043.3|30040.9|30047.8|30045.4|30051.8|30049.4|30037.8|30035.4|725
1606242900000|2020-11-24 18:35:00|30048.3|30045.9|30035.3|30032.9|30048.3|30045.9|30030.8|30028.4|605
1606243200000|2020-11-24 18:40:00|30035.8|30033.4|30052.3|30049.9|30100.3|30097.9|30033.8|30031.4|1987
1606243500000|2020-11-24 18:45:00|30052.8|30050.4|30032.3|30029.9|30062.8|30060.4|30030.8|30028.4|792
1606243800000|2020-11-24 18:50:00|30031.8|30029.4|30017.3|30014.9|30042.8|30040.4|30014.8|30012.4|2185
1606244100000|2020-11-24 18:55:00|30017.8|30015.4|30027.8|30025.4|30034.8|30032.4|30017.8|30015.4|782
1606244400000|2020-11-24 19:00:00|30028.3|30025.9|30040.8|30038.4|30050.8|30048.4|30021.3|30018.9|1292
1606244700000|2020-11-24 19:05:00|30041.3|30038.9|30017.8|30015.4|30047.3|30044.9|30011.8|30009.4|875
1606245000000|2020-11-24 19:10:00|30018.3|30015.9|30031.8|30029.4|30034.3|30031.9|30013.8|30011.4|417
1606245300000|2020-11-24 19:15:00|30032.3|30029.9|30019.3|30016.9|30033.8|30031.4|29999.3|29996.9|1015
1606245600000|2020-11-24 19:20:00|30019.8|30017.4|30010.3|30007.9|30027.8|30025.4|30004.3|30001.9|839
1606245900000|2020-11-24 19:25:00|30010.8|30008.4|29998.3|29995.9|30020.8|30018.4|29995.8|29993.4|1112
1606246200000|2020-11-24 19:30:00|29998.8|29996.4|29987.3|29984.9|30002.3|29999.9|29970.8|29968.4|1367
1606246500000|2020-11-24 19:35:00|29987.8|29985.4|30017.8|30015.4|30026.3|30023.9|29985.3|29982.9|1027
1606246800000|2020-11-24 19:40:00|30017.3|30014.9|30036.8|30034.4|30042.3|30039.9|30004.8|30002.4|950
1606247100000|2020-11-24 19:45:00|30036.3|30033.9|30002.3|29999.9|30036.3|30033.9|29999.3|29996.9|954
1606247400000|2020-11-24 19:50:00|30004.3|30001.9|30016.3|30013.9|30025.8|30023.4|30003.8|30001.4|795
1606247700000|2020-11-24 19:55:00|30015.8|30013.4|30035.8|30033.4|30038.8|30036.4|30013.8|30011.4|791
1606248000000|2020-11-24 20:00:00|30035.3|30032.9|30030.3|30027.9|30040.3|30037.9|30004.3|30001.9|899
1606248300000|2020-11-24 20:05:00|30030.8|30028.4|30040.8|30038.4|30047.3|30044.9|30027.3|30024.9|653
1606248600000|2020-11-24 20:10:00|30041.3|30038.9|30045.3|30042.9|30056.8|30054.4|30029.3|30026.9|1048
1606248900000|2020-11-24 20:15:00|30044.8|30042.4|30032.8|30030.4|30048.8|30046.4|30026.8|30024.4|772
1606249200000|2020-11-24 20:20:00|30031.5|30029.1|30056.5|30054.1|30066.5|30064.1|30031|30028.6|1241
1606249500000|2020-11-24 20:25:00|30057|30054.6|30047.5|30045.1|30057|30054.6|30036.5|30034.1|481
1606249800000|2020-11-24 20:30:00|30047|30044.6|30061|30058.6|30064|30061.6|30030.5|30028.1|1035
1606250100000|2020-11-24 20:35:00|30060.5|30058.1|30030|30027.6|30060.5|30058.1|30014.5|30012.1|1006
1606250400000|2020-11-24 20:40:00|30030.5|30028.1|30015.5|30013.1|30035|30032.6|30013.5|30011.1|926
1606250700000|2020-11-24 20:45:00|30013.5|30011.1|30041|30038.6|30052.5|30050.1|30012|30009.6|1149
1606251000000|2020-11-24 20:50:00|30042|30039.6|30047.5|30045.1|30055|30052.6|30009.5|30007.1|1763
1606251300000|2020-11-24 20:55:00|30048|30045.6|30048|30045.6|30062|30059.6|30028.5|30026.1|3221
1606251600000|2020-11-24 21:00:00|30049.2|30044.4|30067.7|30062.9|30074.2|30069.4|30045.2|30040.4|1387
1606251900000|2020-11-24 21:05:00|30068.2|30063.4|30069.2|30064.4|30091.7|30086.9|30064.7|30059.9|765
1606252200000|2020-11-24 21:10:00|30069.7|30064.9|30062|30052.2|30075.2|30070.4|30053.7|30048.9|378
1606252500000|2020-11-24 21:15:00|30061.6|30051.8|30061.7|30051.9|30064.1|30054.3|30054.8|30045|0
1606252800000|2020-11-24 21:20:00|30062.6|30052.8|30063.6|30053.8|30068.4|30058.6|30062.6|30052.8|0
1606253100000|2020-11-24 21:25:00|30064|30054.2|30071.6|30061.8|30071.6|30061.8|30060.7|30050.9|0
1606253400000|2020-11-24 21:30:00|30063.2|30058.4|30090.2|30085.4|30092.2|30087.4|30056.2|30051.4|295
1606253700000|2020-11-24 21:35:00|30089.2|30084.4|30102.2|30097.4|30102.2|30097.4|30089.2|30084.4|221
1606254000000|2020-11-24 21:40:00|30103.2|30098.4|30100.2|30095.4|30107.2|30102.4|30090.2|30085.4|138
1606254300000|2020-11-24 21:45:00|30098.2|30093.4|30100.2|30095.4|30107.2|30102.4|30097.2|30092.4|140
1606254600000|2020-11-24 21:50:00|30098.2|30093.4|30082.2|30077.4|30100.2|30095.4|30078.2|30073.4|166
1606254900000|2020-11-24 21:55:00|30081.2|30076.4|30092.9|30083.1|30098.2|30093.4|30077.2|30072.4|168
1606255200000|2020-11-24 22:00:00|30092.8|30083|30092.2|30082.4|30092.9|30083.1|30090.7|30080.9|0
1606255500000|2020-11-24 22:05:00|30092.1|30082.3|30087.6|30077.8|30094.5|30084.7|30087.6|30077.8|0
1606255800000|2020-11-24 22:10:00|30087.7|30077.9|30080.7|30070.9|30087.7|30077.9|30079.9|30070.1|0
1606256100000|2020-11-24 22:15:00|30081.3|30071.5|30088.3|30078.5|30089.4|30079.6|30081.3|30071.5|0
1606256400000|2020-11-24 22:20:00|30088.4|30078.6|30089.9|30080.1|30090.6|30080.8|30087.6|30077.8|0
1606256700000|2020-11-24 22:25:00|30089.5|30079.7|30094.5|30084.7|30094.5|30084.7|30089.3|30079.5|0
1606257000000|2020-11-24 22:30:00|30094.6|30084.8|30097.1|30087.3|30097.1|30087.3|30094.6|30084.8|0
1606257300000|2020-11-24 22:35:00|30097.2|30087.4|30098.1|30088.3|30098.6|30088.8|30096.3|30086.5|0
1606257600000|2020-11-24 22:40:00|30097.9|30088.1|30098.2|30088.4|30099.3|30089.5|30097.9|30088.1|0
1606257900000|2020-11-24 22:45:00|30097.9|30088.1|30096.4|30086.6|30098.3|30088.5|30095.9|30086.1|0
1606258200000|2020-11-24 22:50:00|30096.7|30086.9|30090.8|30081|30096.7|30086.9|30089.7|30079.9|0
1606258500000|2020-11-24 22:55:00|30092.1|30082.3|30084.4|30074.6|30092.1|30082.3|30083|30073.2|0
1606258800000|2020-11-24 23:00:00|30085.9|30076.1|30071.7|30066.9|30085.9|30079.4|30062.7|30057.9|147
1606259100000|2020-11-24 23:05:00|30072.2|30067.4|30085.2|30080.4|30085.7|30080.9|30069.7|30064.9|99
1606259400000|2020-11-24 23:10:00|30085.7|30080.9|30094.7|30089.9|30107.2|30102.4|30085.2|30080.4|99
1606259700000|2020-11-24 23:15:00|30095.2|30090.4|30087.7|30082.9|30099.7|30094.9|30084.7|30079.9|58
1606260000000|2020-11-24 23:20:00|30088.7|30083.9|30081.7|30076.9|30089.2|30084.4|30078.7|30073.9|70
1606260300000|2020-11-24 23:25:00|30082.2|30077.4|30080.7|30075.9|30092.7|30087.9|30080.2|30075.4|65
1606260600000|2020-11-24 23:30:00|30081.2|30076.4|30100.2|30095.4|30102.7|30097.9|30081.2|30076.4|135
1606260900000|2020-11-24 23:35:00|30100.7|30095.9|30096.7|30091.9|30101.2|30096.4|30095.7|30090.9|64
1606261200000|2020-11-24 23:40:00|30097.2|30092.4|30096.2|30091.4|30097.2|30092.4|30088.7|30083.9|52
1606261500000|2020-11-24 23:45:00|30094.7|30089.9|30101.2|30096.4|30102.2|30097.4|30086.2|30081.4|103
1606261800000|2020-11-24 23:50:00|30101.7|30096.9|30109.7|30104.9|30117.2|30112.4|30094.7|30089.9|245
1606262100000|2020-11-24 23:55:00|30110.2|30105.4|30106.7|30101.9|30115.7|30110.9|30100.2|30095.4|134
1606262400000|2020-11-25 00:00:00|30107.2|30102.4|30093.7|30088.9|30118.2|30113.4|30090.7|30085.9|298
1606262700000|2020-11-25 00:05:00|30093.2|30088.4|30117.2|30112.4|30119.2|30114.4|30083.2|30078.4|263
1606263000000|2020-11-25 00:10:00|30118.2|30113.4|30141.7|30136.9|30158.7|30153.9|30113.2|30108.4|978
1606263300000|2020-11-25 00:15:00|30142.2|30137.4|30194.7|30189.9|30204.2|30199.4|30131.7|30126.9|1205
1606263600000|2020-11-25 00:20:00|30194.2|30189.4|30184.2|30179.4|30206.7|30201.9|30183.7|30178.9|333
1606263900000|2020-11-25 00:25:00|30185.2|30180.4|30170.7|30165.9|30187.7|30182.9|30154.2|30149.4|747
1606264200000|2020-11-25 00:30:00|30171.2|30166.4|30172.2|30167.4|30187.2|30182.4|30167.2|30162.4|262
1606264500000|2020-11-25 00:35:00|30172.7|30167.9|30176.2|30171.4|30181.2|30176.4|30169.7|30164.9|168
1606264800000|2020-11-25 00:40:00|30175.7|30170.9|30184.2|30179.4|30190.7|30185.9|30173.2|30168.4|418
1606265100000|2020-11-25 00:45:00|30183.2|30178.4|30195.2|30190.4|30201.2|30196.4|30182.2|30177.4|275
1606265400000|2020-11-25 00:50:00|30194.7|30189.9|30188.2|30183.4|30201.2|30196.4|30180.7|30175.9|159
1606265700000|2020-11-25 00:55:00|30187.7|30182.9|30187.7|30182.9|30193.7|30188.9|30175.2|30170.4|149
1606266000000|2020-11-25 01:00:00|30187.2|30182.4|30178.2|30173.4|30193.7|30188.9|30177.2|30172.4|138
1606266300000|2020-11-25 01:05:00|30177.2|30172.4|30180.2|30175.4|30189.2|30184.4|30173.2|30168.4|156
1606266600000|2020-11-25 01:10:00|30180.7|30175.9|30178.2|30173.4|30186.7|30181.9|30176.2|30171.4|108
1606266900000|2020-11-25 01:15:00|30178.7|30173.9|30185.2|30180.4|30187.7|30182.9|30170.2|30165.4|166
1606267200000|2020-11-25 01:20:00|30185.7|30180.9|30203.2|30198.4|30203.2|30198.4|30184.2|30179.4|295
1606267500000|2020-11-25 01:25:00|30204.2|30199.4|30204.2|30199.4|30211.2|30206.4|30192.2|30187.4|316
1606267800000|2020-11-25 01:30:00|30203.7|30198.9|30192.2|30187.4|30207.2|30202.4|30183.7|30178.9|282
1606268100000|2020-11-25 01:35:00|30192.7|30187.9|30204.7|30199.9|30207.2|30202.4|30192.7|30187.9|128
1606268400000|2020-11-25 01:40:00|30204.2|30199.4|30215.2|30210.4|30218.2|30213.4|30194.7|30189.9|250
1606268700000|2020-11-25 01:45:00|30214.7|30209.9|30189.2|30184.4|30215.7|30210.9|30187.2|30182.4|183
1606269000000|2020-11-25 01:50:00|30189.7|30184.9|30192.2|30187.4|30196.2|30191.4|30185.7|30180.9|143
1606269300000|2020-11-25 01:55:00|30191.2|30186.4|30189.2|30184.4|30193.2|30188.4|30181.2|30176.4|247
1606269600000|2020-11-25 02:00:00|30190.2|30185.4|30195.2|30190.4|30209.2|30204.4|30190.2|30185.4|209
1606269900000|2020-11-25 02:05:00|30194.7|30189.9|30185.2|30180.4|30194.7|30189.9|30178.7|30173.9|338
1606270200000|2020-11-25 02:10:00|30184.7|30179.9|30177.7|30172.9|30193.7|30188.9|30176.7|30171.9|134
1606270500000|2020-11-25 02:15:00|30177.2|30172.4|30186.2|30181.4|30189.2|30184.4|30172.7|30167.9|145
1606270800000|2020-11-25 02:20:00|30186.7|30181.9|30181.2|30176.4|30192.2|30187.4|30177.2|30172.4|95
1606271100000|2020-11-25 02:25:00|30181.7|30176.9|30164.2|30159.4|30183.7|30178.9|30161.2|30156.4|239
1606271400000|2020-11-25 02:30:00|30162.7|30157.9|30168.7|30163.9|30175.2|30170.4|30159.2|30154.4|180
1606271700000|2020-11-25 02:35:00|30168.2|30163.4|30162.7|30157.9|30175.2|30170.4|30162.2|30157.4|107
1606272000000|2020-11-25 02:40:00|30163.2|30158.4|30170.7|30165.9|30171.7|30166.9|30161.7|30156.9|81
1606272300000|2020-11-25 02:45:00|30171.2|30166.4|30150.2|30145.4|30171.2|30166.4|30148.2|30143.4|269
1606272600000|2020-11-25 02:50:00|30150.7|30145.9|30154.2|30149.4|30158.7|30153.9|30148.2|30143.4|178
1606272900000|2020-11-25 02:55:00|30154.7|30149.9|30167.2|30162.4|30167.2|30162.4|30153.7|30148.9|108
1606273200000|2020-11-25 03:00:00|30168.2|30163.4|30171.2|30166.4|30178.2|30173.4|30163.2|30158.4|178
1606273500000|2020-11-25 03:05:00|30170.7|30165.9|30164.2|30159.4|30171.2|30166.4|30160.7|30155.9|98
1606273800000|2020-11-25 03:10:00|30164.7|30159.9|30179.2|30174.4|30181.2|30176.4|30164.2|30159.4|194
1606274100000|2020-11-25 03:15:00|30179.7|30174.9|30163.2|30158.4|30179.7|30174.9|30163.2|30158.4|106
1606274400000|2020-11-25 03:20:00|30164.2|30159.4|30169.2|30164.4|30175.2|30170.4|30162.7|30157.9|93
1606274700000|2020-11-25 03:25:00|30169.7|30164.9|30169.2|30164.4|30172.7|30167.9|30165.2|30160.4|67
1606275000000|2020-11-25 03:30:00|30169.7|30164.9|30171.2|30166.4|30180.2|30175.4|30167.2|30162.4|83
1606275300000|2020-11-25 03:35:00|30170.7|30165.9|30158.2|30153.4|30172.2|30167.4|30151.2|30146.4|194
1606275600000|2020-11-25 03:40:00|30157.7|30152.9|30123.2|30118.4|30158.2|30153.4|30098.2|30093.4|703
1606275900000|2020-11-25 03:45:00|30122.7|30117.9|30127.2|30122.4|30128.7|30123.9|30113.2|30108.4|226
1606276200000|2020-11-25 03:50:00|30126.7|30121.9|30131.7|30126.9|30135.7|30130.9|30125.2|30120.4|157
1606276500000|2020-11-25 03:55:00|30132.2|30127.4|30128.2|30123.4|30134.7|30129.9|30118.7|30113.9|92
1606276800000|2020-11-25 04:00:00|30128.7|30123.9|30111.2|30106.4|30131.2|30126.4|30108.2|30103.4|159
1606277100000|2020-11-25 04:05:00|30111.7|30106.9|30127.2|30122.4|30128.7|30123.9|30110.2|30105.4|142
1606277400000|2020-11-25 04:10:00|30126.7|30121.9|30134.7|30129.9|30135.7|30130.9|30122.2|30117.4|137
1606277700000|2020-11-25 04:15:00|30135.2|30130.4|30135.2|30130.4|30143.7|30138.9|30132.2|30127.4|131
1606278000000|2020-11-25 04:20:00|30134.7|30129.9|30132.2|30127.4|30136.7|30131.9|30126.2|30121.4|105
1606278300000|2020-11-25 04:25:00|30131.7|30126.9|30126.2|30121.4|30131.7|30126.9|30122.2|30117.4|60
1606278600000|2020-11-25 04:30:00|30125.7|30120.9|30132.7|30127.9|30136.7|30131.9|30124.2|30119.4|92
1606278900000|2020-11-25 04:35:00|30132.2|30127.4|30125.7|30120.9|30133.2|30128.4|30123.2|30118.4|62
1606279200000|2020-11-25 04:40:00|30126.2|30121.4|30131.2|30126.4|30138.7|30133.9|30124.7|30119.9|101
1606279500000|2020-11-25 04:45:00|30131.7|30126.9|30130.2|30125.4|30139.2|30134.4|30123.2|30118.4|85
1606279800000|2020-11-25 04:50:00|30129.7|30124.9|30116.2|30111.4|30132.2|30127.4|30116.2|30111.4|169
1606280100000|2020-11-25 04:55:00|30115.7|30110.9|30098.2|30093.4|30119.2|30114.4|30096.2|30091.4|189
1606280400000|2020-11-25 05:00:00|30098.7|30093.9|30109.2|30104.4|30110.2|30105.4|30094.2|30089.4|189
1606280700000|2020-11-25 05:05:00|30108.7|30103.9|30070.7|30065.9|30110.7|30105.9|30070.2|30065.4|366
1606281000000|2020-11-25 05:10:00|30071.2|30066.4|30069.7|30064.9|30088.7|30083.9|30066.2|30061.4|339
1606281300000|2020-11-25 05:15:00|30070.2|30065.4|30044.2|30039.4|30070.2|30065.4|30038.7|30033.9|576
1606281600000|2020-11-25 05:20:00|30044.7|30039.9|30051.2|30046.4|30054.2|30049.4|30037.2|30032.4|571
1606281900000|2020-11-25 05:25:00|30050.7|30045.9|30048.7|30043.9|30062.7|30057.9|30048.7|30043.9|237
1606282200000|2020-11-25 05:30:00|30049.2|30044.4|30069.2|30064.4|30069.2|30064.4|30039.7|30034.9|296
1606282500000|2020-11-25 05:35:00|30068.7|30063.9|30076.7|30071.9|30091.2|30086.4|30068.2|30063.4|320
1606282800000|2020-11-25 05:40:00|30076.2|30071.4|30076.2|30071.4|30087.2|30082.4|30074.2|30069.4|160
1606283100000|2020-11-25 05:45:00|30076.7|30071.9|30064.2|30059.4|30077.2|30072.4|30054.2|30049.4|192
1606283400000|2020-11-25 05:50:00|30063.7|30058.9|30031.2|30026.4|30069.2|30064.4|30028.2|30023.4|356
1606283700000|2020-11-25 05:55:00|30030.7|30025.9|30025.2|30020.4|30038.7|30033.9|30020.7|30015.9|290
1606284000000|2020-11-25 06:00:00|30027.2|30022.4|30045.2|30040.4|30049.2|30044.4|30027.2|30022.4|284
1606284300000|2020-11-25 06:05:00|30044.7|30039.9|30054.2|30049.4|30061.2|30056.4|30044.7|30039.9|208
1606284600000|2020-11-25 06:10:00|30054.7|30049.9|30044.2|30039.4|30055.2|30050.4|30037.2|30032.4|105
1606284900000|2020-11-25 06:15:00|30045.2|30040.4|30040.2|30035.4|30050.2|30045.4|30036.2|30031.4|137
1606285200000|2020-11-25 06:20:00|30040.7|30035.9|30027.2|30022.4|30043.2|30038.4|30024.7|30019.9|81
1606285500000|2020-11-25 06:25:00|30027.7|30022.9|30045.2|30040.4|30055.7|30050.9|30026.7|30021.9|194
1606285800000|2020-11-25 06:30:00|30045.7|30040.9|30047.2|30042.4|30058.7|30053.9|30036.2|30031.4|162
1606286100000|2020-11-25 06:35:00|30046.7|30041.9|30041.2|30036.4|30051.2|30046.4|30040.2|30035.4|114
1606286400000|2020-11-25 06:40:00|30040.7|30035.9|30052.2|30047.4|30054.7|30049.9|30034.7|30029.9|134
1606286700000|2020-11-25 06:45:00|30051.7|30046.9|30044.2|30039.4|30057.7|30052.9|30038.7|30033.9|154
1606287000000|2020-11-25 06:50:00|30044.7|30039.9|30051.2|30046.4|30054.2|30049.4|30044.7|30039.9|92
1606287300000|2020-11-25 06:55:00|30051.7|30046.9|30048.2|30043.4|30057.2|30052.4|30046.2|30041.4|79
1606287600000|2020-11-25 07:00:00|30047.6|30044|30077.6|30074|30078.6|30075|30047.6|30044|279
1606287900000|2020-11-25 07:05:00|30078.1|30074.5|30083.6|30080|30085.1|30081.5|30072.1|30068.5|198
1606288200000|2020-11-25 07:10:00|30084.1|30080.5|30083.6|30080|30085.6|30082|30075.1|30071.5|165
1606288500000|2020-11-25 07:15:00|30083.1|30079.5|30073.6|30070|30086.1|30082.5|30064.6|30061|171
1606288800000|2020-11-25 07:20:00|30073.1|30069.5|30077.6|30074|30079.6|30076|30067.6|30064|115
1606289100000|2020-11-25 07:25:00|30077.1|30073.5|30082.1|30078.5|30088.6|30085|30070.6|30067|127
1606289400000|2020-11-25 07:30:00|30081.6|30078|30078.6|30075|30090.6|30087|30076.1|30072.5|107
1606289700000|2020-11-25 07:35:00|30078.1|30074.5|30092.6|30089|30102.1|30098.5|30073.6|30070|227
1606290000000|2020-11-25 07:40:00|30092.1|30088.5|30078.1|30074.5|30093.6|30090|30078.1|30074.5|195
1606290300000|2020-11-25 07:45:00|30078.6|30075|30063.6|30060|30079.6|30076|30062.1|30058.5|137
1606290600000|2020-11-25 07:50:00|30064.1|30060.5|30090.6|30087|30092.1|30088.5|30063.6|30060|147
1606290900000|2020-11-25 07:55:00|30091.1|30087.5|30100.6|30097|30100.6|30097|30081.6|30078|178
1606291200000|2020-11-25 08:00:00|30100.1|30096.5|30095.1|30091.5|30104.1|30100.5|30077.6|30074|508
1606291500000|2020-11-25 08:05:00|30095.6|30092|30087.1|30083.5|30114.1|30110.5|30086.1|30082.5|719
1606291800000|2020-11-25 08:10:00|30086.6|30083|30058.6|30055|30087.6|30084|30040.6|30037|783
1606292100000|2020-11-25 08:15:00|30059.1|30055.5|30053.6|30050|30072.1|30068.5|30046.1|30042.5|430
1606292400000|2020-11-25 08:20:00|30054.1|30050.5|30049.6|30046|30063.6|30060|30035.1|30031.5|675
1606292700000|2020-11-25 08:25:00|30049.1|30045.5|30057.6|30054|30063.6|30060|30043.1|30039.5|431
1606293000000|2020-11-25 08:30:00|30057.1|30053.5|30082.1|30078.5|30083.6|30080|30053.1|30049.5|343
1606293300000|2020-11-25 08:35:00|30082.6|30079|30074.6|30071|30103.6|30100|30073.1|30069.5|363
1606293600000|2020-11-25 08:40:00|30074.1|30070.5|30067.6|30064|30085.1|30081.5|30061.6|30058|179
1606293900000|2020-11-25 08:45:00|30067.1|30063.5|30043.1|30039.5|30067.1|30063.5|30031.1|30027.5|662
1606294200000|2020-11-25 08:50:00|30042.6|30039|30027.6|30024|30056.6|30053|30025.6|30022|396
1606294500000|2020-11-25 08:55:00|30028.1|30024.5|30032.1|30028.5|30049.6|30046|30021.1|30017.5|444
1606294800000|2020-11-25 09:00:00|30032.6|30029|30045.1|30041.5|30052.1|30048.5|30027.6|30024|349
1606295100000|2020-11-25 09:05:00|30044.6|30041|30034.6|30031|30047.6|30044|30027.6|30024|311
1606295400000|2020-11-25 09:10:00|30036.6|30033|30043.6|30040|30045.1|30041.5|30029.1|30025.5|272
1606295700000|2020-11-25 09:15:00|30043.1|30039.5|30039.6|30036|30051.1|30047.5|30034.6|30031|284
1606296000000|2020-11-25 09:20:00|30039.1|30035.5|30021.6|30018|30048.6|30045|30018.1|30014.5|459
1606296300000|2020-11-25 09:25:00|30020.6|30017|29988.6|29985|30021.6|30018|29986.6|29983|1154
1606296600000|2020-11-25 09:30:00|29989.1|29985.5|30019.6|30016|30022.6|30019|29958.1|29954.5|1222
1606296900000|2020-11-25 09:35:00|30020.1|30016.5|30017.1|30013.5|30032.6|30029|30004.1|30000.5|351
1606297200000|2020-11-25 09:40:00|30016.6|30013|30018.6|30015|30027.6|30024|30010.6|30007|336
1606297500000|2020-11-25 09:45:00|30018.1|30014.5|30010.1|30006.5|30026.1|30022.5|30006.1|30002.5|237
1606297800000|2020-11-25 09:50:00|30010.6|30007|30011.6|30008|30021.1|30017.5|30004.6|30001|173
1606298100000|2020-11-25 09:55:00|30012.1|30008.5|30013.6|30010|30016.6|30013|29998.6|29995|280
1606298400000|2020-11-25 10:00:00|30012.6|30009|30017.6|30014|30022.6|30019|30007.6|30004|175
1606298700000|2020-11-25 10:05:00|30017.1|30013.5|30002.6|29999|30017.6|30014|30002.6|29999|185
1606299000000|2020-11-25 10:10:00|30001.6|29998|30013.6|30010|30017.6|30014|30001.6|29998|207
1606299300000|2020-11-25 10:15:00|30014.1|30010.5|30015.1|30011.5|30020.6|30017|30008.6|30005|161
1606299600000|2020-11-25 10:20:00|30015.6|30012|30010.6|30007|30016.6|30013|30006.1|30002.5|71
1606299900000|2020-11-25 10:25:00|30010.1|30006.5|30006.1|30002.5|30018.1|30014.5|29984.6|29981|419
1606300200000|2020-11-25 10:30:00|30005.6|30002|30003.6|30000|30015.6|30012|29999.6|29996|118
1606300500000|2020-11-25 10:35:00|30003.1|29999.5|30011.6|30008|30016.1|30012.5|30001.6|29998|146
1606300800000|2020-11-25 10:40:00|30011.1|30007.5|29988.6|29985|30011.6|30008|29988.6|29985|168
1606301100000|2020-11-25 10:45:00|29989.1|29985.5|29990.1|29986.5|29999.6|29996|29983.6|29980|233
1606301400000|2020-11-25 10:50:00|29989.6|29986|29972.6|29969|29989.6|29986|29961.6|29958|448
1606301700000|2020-11-25 10:55:00|29972.1|29968.5|29971.6|29968|29983.6|29980|29964.6|29961|268
1606302000000|2020-11-25 11:00:00|29972.1|29968.5|29984.6|29981|29985.6|29982|29968.6|29965|258
1606302300000|2020-11-25 11:05:00|29985.1|29981.5|29986.1|29982.5|29987.6|29984|29969.6|29966|304
1606302600000|2020-11-25 11:10:00|29985.6|29982|29972.6|29969|29985.6|29982|29968.1|29964.5|139
1606302900000|2020-11-25 11:15:00|29972.1|29968.5|29973.6|29970|29974.6|29971|29960.6|29957|186
1606303200000|2020-11-25 11:20:00|29973.1|29969.5|29980.6|29977|29986.6|29983|29971.6|29968|196
1606303500000|2020-11-25 11:25:00|29980.1|29976.5|29978.6|29975|29986.6|29983|29973.6|29970|100
1606303800000|2020-11-25 11:30:00|29977.6|29974|29986.6|29983|29994.6|29991|29976.6|29973|145
1606304100000|2020-11-25 11:35:00|29986.1|29982.5|29982.6|29979|29995.6|29992|29974.1|29970.5|140
1606304400000|2020-11-25 11:40:00|29984.1|29980.5|30002.6|29999|30004.1|30000.5|29974.1|29970.5|256
1606304700000|2020-11-25 11:45:00|30003.1|29999.5|29989.1|29985.5|30004.6|30001|29988.6|29985|181
1606305000000|2020-11-25 11:50:00|29989.6|29986|29994.6|29991|29997.6|29994|29985.1|29981.5|113
1606305300000|2020-11-25 11:55:00|29995.1|29991.5|29987.6|29984|29996.1|29992.5|29986.6|29983|96
1606305600000|2020-11-25 12:00:00|29988.6|29985|30011.6|30008|30015.1|30011.5|29988.6|29985|320
1606305900000|2020-11-25 12:05:00|30011.1|30007.5|30012.6|30009|30025.6|30022|30008.1|30004.5|302
1606306200000|2020-11-25 12:10:00|30012.1|30008.5|30013.6|30010|30021.6|30018|30007.1|30003.5|184
1606306500000|2020-11-25 12:15:00|30013.1|30009.5|30027.6|30024|30030.6|30027|30013.1|30009.5|237
1606306800000|2020-11-25 12:20:00|30028.1|30024.5|30023.6|30020|30029.1|30025.5|30015.6|30012|161
1606307100000|2020-11-25 12:25:00|30023.1|30019.5|30038.6|30035|30040.1|30036.5|30019.1|30015.5|179
1606307400000|2020-11-25 12:30:00|30038.1|30034.5|30034.1|30030.5|30038.1|30034.5|30026.1|30022.5|176
1606307700000|2020-11-25 12:35:00|30033.6|30030|30019.1|30015.5|30033.6|30030|30015.1|30011.5|184
1606308000000|2020-11-25 12:40:00|30018.6|30015|29997.1|29993.5|30023.1|30019.5|29995.6|29992|472
1606308300000|2020-11-25 12:45:00|29996.6|29993|29972.1|29968.5|30000.1|29996.5|29970.6|29967|416
1606308600000|2020-11-25 12:50:00|29971.6|29968|29975.6|29972|29995.6|29992|29969.6|29966|433
1606308900000|2020-11-25 12:55:00|29976.1|29972.5|29985.1|29981.5|29987.1|29983.5|29971.1|29967.5|171
1606309200000|2020-11-25 13:00:00|29986.6|29983|30009.6|30006|30012.6|30009|29982.6|29979|570
1606309500000|2020-11-25 13:05:00|30010.1|30006.5|30012.6|30009|30013.1|30009.5|30000.6|29997|243
1606309800000|2020-11-25 13:10:00|30012.1|30008.5|30002.1|29998.5|30013.6|30010|29998.1|29994.5|230
1606310100000|2020-11-25 13:15:00|30002.6|29999|29970.1|29966.5|30011.6|30008|29966.6|29963|846
1606310400000|2020-11-25 13:20:00|29970.6|29967|29990.6|29987|29999.1|29995.5|29969.6|29966|354
1606310700000|2020-11-25 13:25:00|29990.1|29986.5|29993.6|29990|30004.1|30000.5|29988.6|29985|248
1606311000000|2020-11-25 13:30:00|29993.1|29989.5|30008.6|30005|30018.6|30015|29976.6|29973|623
1606311300000|2020-11-25 13:35:00|30008.1|30004.5|30000.6|29997|30015.1|30011.5|29990.1|29986.5|480
1606311600000|2020-11-25 13:40:00|30000.1|29996.5|29995.6|29992|30006.6|30003|29991.1|29987.5|203
1606311900000|2020-11-25 13:45:00|29994.1|29990.5|29994.6|29991|29995.6|29992|29981.1|29977.5|219
1606312200000|2020-11-25 13:50:00|29994.1|29990.5|29991.6|29988|30000.6|29997|29984.6|29981|153
1606312500000|2020-11-25 13:55:00|29992.1|29988.5|29990.6|29987|29998.1|29994.5|29988.6|29985|126
1606312800000|2020-11-25 14:00:00|29991.1|29987.5|29988.6|29985|30001.6|29998|29983.6|29980|297
1606313100000|2020-11-25 14:05:00|29989.1|29985.5|29994.6|29991|29996.1|29992.5|29980.6|29977|174
1606313400000|2020-11-25 14:10:00|29994.1|29990.5|30004.6|30001|30006.1|30002.5|29989.6|29986|217
1606313700000|2020-11-25 14:15:00|30000.6|29997|30011.6|30008|30012.1|30008.5|30000.6|29997|390
1606314000000|2020-11-25 14:20:00|30012.1|30008.5|29997.6|29994|30014.1|30010.5|29996.1|29992.5|285
1606314300000|2020-11-25 14:25:00|29998.6|29995|30002.6|29999|30003.1|29999.5|29981.1|29977.5|619
1606314600000|2020-11-25 14:30:00|30000.6|29997|29946.5|29944.1|30004|30001.6|29941|29938.6|4941
1606314900000|2020-11-25 14:35:00|29944.5|29942.1|29925.5|29923.1|29963|29960.6|29925|29922.6|2459
1606315200000|2020-11-25 14:40:00|29926.5|29924.1|29942|29939.6|29952.5|29950.1|29912.5|29910.1|2153
1606315500000|2020-11-25 14:45:00|29942.5|29940.1|29890.5|29888.1|29951|29948.6|29890.5|29888.1|2090
1606315800000|2020-11-25 14:50:00|29891|29888.6|29883.5|29881.1|29903.5|29901.1|29881|29878.6|2244
1606316100000|2020-11-25 14:55:00|29883|29880.6|29881|29878.6|29889.5|29887.1|29857.5|29855.1|2562
1606316400000|2020-11-25 15:00:00|29880.5|29878.1|29857|29854.6|29887|29884.6|29852.5|29850.1|2155
1606316700000|2020-11-25 15:05:00|29856|29853.6|29865|29862.6|29877.5|29875.1|29847.5|29845.1|2169
1606317000000|2020-11-25 15:10:00|29864.5|29862.1|29904.1|29901.7|29906.6|29904.2|29861.5|29859.1|2476
1606317300000|2020-11-25 15:15:00|29903.6|29901.2|29893.9|29891.5|29916.4|29914|29893.4|29891|1789
1606317600000|2020-11-25 15:20:00|29894.4|29892|29907.9|29905.5|29913.9|29911.5|29884.4|29882|1466
1606317900000|2020-11-25 15:25:00|29907.4|29905|29893.9|29891.5|29907.9|29905.5|29876.4|29874|1050
1606318200000|2020-11-25 15:30:00|29894.4|29892|29904.9|29902.5|29914.9|29912.5|29890.4|29888|1238
1606318500000|2020-11-25 15:35:00|29905.4|29903|29888.4|29886|29909.9|29907.5|29879.4|29877|848
1606318800000|2020-11-25 15:40:00|29887.9|29885.5|29884.9|29882.5|29907.9|29905.5|29875.4|29873|1370
1606319100000|2020-11-25 15:45:00|29883.9|29881.5|29900.4|29898|29910.4|29908|29877.4|29875|1328
1606319400000|2020-11-25 15:50:00|29900.9|29898.5|29912.4|29910|29920.9|29918.5|29900.4|29898|1392
1606319700000|2020-11-25 15:55:00|29911.4|29909|29891.9|29889.5|29913.9|29911.5|29883.4|29881|1198
1606320000000|2020-11-25 16:00:00|29892.4|29890|29913.9|29911.5|29920.4|29918|29886.9|29884.5|1346
1606320300000|2020-11-25 16:05:00|29913.4|29911|29918.9|29916.5|29923.9|29921.5|29902.9|29900.5|1006
1606320600000|2020-11-25 16:10:00|29919.4|29917|29914.4|29912|29923.4|29921|29899.9|29897.5|787
1606320900000|2020-11-25 16:15:00|29913.9|29911.5|29904.9|29902.5|29915.4|29913|29895.4|29893|767
1606321200000|2020-11-25 16:20:00|29904.4|29902|29908.4|29906|29914.9|29912.5|29896.9|29894.5|690
1606321500000|2020-11-25 16:25:00|29907.9|29905.5|29904.4|29902|29910.4|29908|29896.9|29894.5|674
1606321800000|2020-11-25 16:30:00|29902.9|29900.5|29901.9|29899.5|29913.9|29911.5|29897.4|29895|1009
1606322100000|2020-11-25 16:35:00|29901.4|29899|29881.4|29879|29906.4|29904|29881.4|29879|1212
1606322400000|2020-11-25 16:40:00|29881.9|29879.5|29822.4|29820|29889.9|29887.5|29806.4|29804|3126
1606322700000|2020-11-25 16:45:00|29822.9|29820.5|29849.4|29847|29861.4|29859|29816.9|29814.5|1686
1606323000000|2020-11-25 16:50:00|29850.4|29848|29865.9|29863.5|29872.4|29870|29847.4|29845|1150
1606323300000|2020-11-25 16:55:00|29866.9|29864.5|29871.4|29869|29883.4|29881|29863.9|29861.5|658
1606323600000|2020-11-25 17:00:00|29872.9|29870.5|29867.4|29865|29877.9|29875.5|29861.9|29859.5|624
1606323900000|2020-11-25 17:05:00|29867.9|29865.5|29861.4|29859|29875.4|29873|29854.9|29852.5|690
1606324200000|2020-11-25 17:10:00|29859.9|29857.5|29881.9|29879.5|29884.4|29882|29858.4|29856|693
1606324500000|2020-11-25 17:15:00|29882.4|29880|29858.4|29856|29884.4|29882|29852.4|29850|673
1606324800000|2020-11-25 17:20:00|29857.9|29855.5|29847.4|29845|29860.4|29858|29844.9|29842.5|431
1606325100000|2020-11-25 17:25:00|29847.9|29845.5|29853.4|29851|29862.9|29860.5|29845.9|29843.5|508
1606325400000|2020-11-25 17:30:00|29853.9|29851.5|29857.4|29855|29879.9|29877.5|29853.9|29851.5|690
1606325700000|2020-11-25 17:35:00|29856.9|29854.5|29856.4|29854|29866.4|29864|29852.4|29850|321
1606326000000|2020-11-25 17:40:00|29855.4|29853|29884.9|29882.5|29896.4|29894|29855.4|29853|930
1606326300000|2020-11-25 17:45:00|29885.4|29883|29887.9|29885.5|29891.4|29889|29880.4|29878|418
1606326600000|2020-11-25 17:50:00|29887.4|29885|29875.9|29873.5|29887.4|29885|29873.9|29871.5|364
1606326900000|2020-11-25 17:55:00|29876.4|29874|29894.9|29892.5|29896.9|29894.5|29871.9|29869.5|440
1606327200000|2020-11-25 18:00:00|29893.9|29891.5|29899.9|29897.5|29908.4|29906|29890.4|29888|780
1606327500000|2020-11-25 18:05:00|29900.4|29898|29900.4|29898|29914.4|29912|29895.4|29893|712
1606327800000|2020-11-25 18:10:00|29899.9|29897.5|29884.9|29882.5|29900.4|29898|29884.9|29882.5|665
1606328100000|2020-11-25 18:15:00|29885.4|29883|29877.4|29875|29890.4|29888|29873.9|29871.5|478
1606328400000|2020-11-25 18:20:00|29878.4|29876|29882.9|29880.5|29886.4|29884|29873.9|29871.5|324
1606328700000|2020-11-25 18:25:00|29882.4|29880|29871.4|29869|29886.4|29884|29867.9|29865.5|422
1606329000000|2020-11-25 18:30:00|29871.9|29869.5|29875.3|29872.9|29881.4|29879|29856.9|29854.5|757
1606329300000|2020-11-25 18:35:00|29874.8|29872.4|29884.5|29882.1|29891|29888.6|29872.6|29870.2|395
1606329600000|2020-11-25 18:40:00|29885.5|29883.1|29885.5|29883.1|29892.5|29890.1|29872.5|29870.1|727
1606329900000|2020-11-25 18:45:00|29885|29882.6|29889|29886.6|29891.5|29889.1|29877|29874.6|431
1606330200000|2020-11-25 18:50:00|29888.5|29886.1|29907.5|29905.1|29912|29909.6|29885.5|29883.1|446
1606330500000|2020-11-25 18:55:00|29907|29904.6|29909|29906.6|29917.5|29915.1|29902|29899.6|622
1606330800000|2020-11-25 19:00:00|29908.5|29906.1|29888|29885.6|29910.5|29908.1|29883.5|29881.1|675
1606331100000|2020-11-25 19:05:00|29887.5|29885.1|29874|29871.6|29896.5|29894.1|29862|29859.6|860
1606331400000|2020-11-25 19:10:00|29874.5|29872.1|29852|29849.6|29876.5|29874.1|29840|29837.6|1248
1606331700000|2020-11-25 19:15:00|29851.5|29849.1|29857|29854.6|29882|29879.6|29848|29845.6|924
1606332000000|2020-11-25 19:20:00|29855.5|29853.1|29862.5|29860.1|29866|29863.6|29841.5|29839.1|767
1606332300000|2020-11-25 19:25:00|29862|29859.6|29868|29865.6|29883.5|29881.1|29858.5|29856.1|690
1606332600000|2020-11-25 19:30:00|29869.5|29867.1|29852.5|29850.1|29882|29879.6|29852|29849.6|484
1606332900000|2020-11-25 19:35:00|29852|29849.6|29844|29841.6|29856.5|29854.1|29840.5|29838.1|358
1606333200000|2020-11-25 19:40:00|29844.5|29842.1|29831.5|29829.1|29857|29854.6|29826|29823.6|892
1606333500000|2020-11-25 19:45:00|29831|29828.6|29848.5|29846.1|29856|29853.6|29827.5|29825.1|710
1606333800000|2020-11-25 19:50:00|29849|29846.6|29847|29844.6|29853.5|29851.1|29840|29837.6|926
1606334100000|2020-11-25 19:55:00|29847.5|29845.1|29853.5|29851.1|29863|29860.6|29845|29842.6|726
1606334400000|2020-11-25 20:00:00|29854.5|29852.1|29862|29859.6|29872.5|29870.1|29848.5|29846.1|836
1606334700000|2020-11-25 20:05:00|29863|29860.6|29874.5|29872.1|29877|29874.6|29849|29846.6|937
1606335000000|2020-11-25 20:10:00|29875|29872.6|29899.5|29897.1|29908.5|29906.1|29871.5|29869.1|1599
1606335300000|2020-11-25 20:15:00|29900|29897.6|29879.5|29877.1|29904.5|29902.1|29876|29873.6|814
1606335600000|2020-11-25 20:20:00|29880|29877.6|29871.5|29869.1|29885.5|29883.1|29858|29855.6|1014
1606335900000|2020-11-25 20:25:00|29872|29869.6|29886|29883.6|29900.5|29898.1|29868|29865.6|884
1606336200000|2020-11-25 20:30:00|29885.5|29883.1|29899|29896.6|29903.5|29901.1|29882|29879.6|1041
1606336500000|2020-11-25 20:35:00|29899.5|29897.1|29855|29852.6|29902.5|29900.1|29853|29850.6|1494
1606336800000|2020-11-25 20:40:00|29855.5|29853.1|29885|29882.6|29887|29884.6|29853.5|29851.1|861
1606337100000|2020-11-25 20:45:00|29884.5|29882.1|29876.5|29874.1|29892.5|29890.1|29866|29863.6|1074
1606337400000|2020-11-25 20:50:00|29874|29871.6|29874.5|29872.1|29875.5|29873.1|29849.5|29847.1|1289
1606337700000|2020-11-25 20:55:00|29876|29873.6|29871|29868.6|29889.5|29887.1|29853|29850.6|3054
1606338000000|2020-11-25 21:00:00|29872|29869.6|29869.7|29864.9|29881.2|29876.4|29855.7|29850.9|1390
1606338300000|2020-11-25 21:05:00|29866.7|29861.9|29885.2|29880.4|29888.7|29883.9|29865.2|29860.4|469
1606338600000|2020-11-25 21:10:00|29884.7|29879.9|29902.7|29892.9|29909.2|29904.4|29884.7|29879.9|478
1606338900000|2020-11-25 21:15:00|29903|29893.2|29904.5|29894.7|29906.2|29896.4|29902.5|29892.7|0
1606339200000|2020-11-25 21:20:00|29904.2|29894.4|29900.7|29890.9|29904.2|29894.4|29895.6|29885.8|0
1606339500000|2020-11-25 21:25:00|29900.5|29890.7|29897.8|29888|29902.1|29892.3|29897.8|29888|0
1606339800000|2020-11-25 21:30:00|29881.2|29876.4|29899.2|29894.4|29904.2|29899.4|29881.2|29876.4|187
1606340100000|2020-11-25 21:35:00|29901.2|29896.4|29891.2|29886.4|29905.2|29900.4|29891.2|29886.4|105
1606340400000|2020-11-25 21:40:00|29893.2|29888.4|29892.2|29887.4|29895.2|29890.4|29887.2|29882.4|51
1606340700000|2020-11-25 21:45:00|29894.2|29889.4|29895.2|29890.4|29897.2|29892.4|29886.2|29881.4|86
1606341000000|2020-11-25 21:50:00|29894.2|29889.4|29896.2|29891.4|29899.2|29894.4|29891.2|29886.4|71
1606341300000|2020-11-25 21:55:00|29899.2|29894.4|29903.2|29893.4|29903.8|29898.4|29894.2|29889.4|68
1606341600000|2020-11-25 22:00:00|29902.9|29893.1|29908.7|29898.9|29909|29899.2|29899.1|29889.3|1
1606341900000|2020-11-25 22:05:00|29908.9|29899.1|29907.5|29897.7|29909.2|29899.4|29906.2|29896.4|0
1606342200000|2020-11-25 22:10:00|29908.4|29898.6|29906.9|29897.1|29908.4|29898.6|29906.1|29896.3|0
1606342500000|2020-11-25 22:15:00|29906.7|29896.9|29905.6|29895.8|29906.7|29896.9|29903.6|29893.8|0
1606342800000|2020-11-25 22:20:00|29905.5|29895.7|29905.9|29896.1|29906|29896.2|29904.1|29894.3|0
1606343100000|2020-11-25 22:25:00|29904.1|29894.3|29908.3|29898.5|29908.7|29898.9|29904.1|29894.3|0
1606343400000|2020-11-25 22:30:00|29908.5|29898.7|29905.3|29895.5|29910.3|29900.5|29905.3|29895.5|0
1606343700000|2020-11-25 22:35:00|29906.1|29896.3|29908.1|29898.3|29908.1|29898.3|29904.1|29894.3|0
1606344000000|2020-11-25 22:40:00|29907.8|29898|29907.5|29897.7|29907.8|29898|29907.2|29897.4|0
1606344300000|2020-11-25 22:45:00|29907.3|29897.5|29908.7|29898.9|29908.7|29898.9|29907.2|29897.4|0
1606344600000|2020-11-25 22:50:00|29908.6|29898.8|29908.9|29899.1|29910|29900.2|29908.6|29898.8|0
1606344900000|2020-11-25 22:55:00|29909|29899.2|29907.7|29897.9|29909.1|29899.3|29906.4|29896.6|0
1606345200000|2020-11-25 23:00:00|29912.2|29907.4|29898.2|29893.4|29927.2|29922.4|29898.2|29893.4|169
1606345500000|2020-11-25 23:05:00|29898.7|29893.9|29898.7|29893.9|29905.2|29900.4|29897.2|29892.4|27
1606345800000|2020-11-25 23:10:00|29898.2|29893.4|29902.7|29897.9|29908.2|29903.4|29897.2|29892.4|54
1606346100000|2020-11-25 23:15:00|29903.2|29898.4|29894.7|29889.9|29904.7|29899.9|29890.2|29885.4|54
1606346400000|2020-11-25 23:20:00|29895.2|29890.4|29903.7|29898.9|29905.2|29900.4|29892.7|29887.9|45
1606346700000|2020-11-25 23:25:00|29903.2|29898.4|29902.7|29897.9|29903.2|29898.4|29898.7|29893.9|15
1606347000000|2020-11-25 23:30:00|29903.7|29898.9|29896.2|29891.4|29910.7|29905.9|29895.7|29890.9|51
1606347300000|2020-11-25 23:35:00|29896.7|29891.9|29907.7|29902.9|29909.7|29904.9|29894.2|29889.4|33
1606347600000|2020-11-25 23:40:00|29908.2|29903.4|29904.7|29899.9|29908.7|29903.9|29902.7|29897.9|31
1606347900000|2020-11-25 23:45:00|29904.2|29899.4|29894.7|29889.9|29905.7|29900.9|29891.7|29886.9|29
1606348200000|2020-11-25 23:50:00|29895.2|29890.4|29896.7|29891.9|29900.7|29895.9|29891.7|29886.9|57
1606348500000|2020-11-25 23:55:00|29896.2|29891.4|29900.7|29895.9|29901.2|29896.4|29892.2|29887.4|41
1606348800000|2020-11-26 00:00:00|29897.7|29892.9|29890.2|29885.4|29900.7|29895.9|29887.7|29882.9|90
1606349100000|2020-11-26 00:05:00|29890.7|29885.9|29877.2|29872.4|29894.2|29889.4|29871.2|29866.4|134
1606349400000|2020-11-26 00:10:00|29876.7|29871.9|29873.2|29868.4|29878.7|29873.9|29864.2|29859.4|128
1606349700000|2020-11-26 00:15:00|29872.7|29867.9|29873.2|29868.4|29875.7|29870.9|29858.2|29853.4|126
1606350000000|2020-11-26 00:20:00|29874.2|29869.4|29894.2|29889.4|29896.2|29891.4|29873.2|29868.4|89
1606350300000|2020-11-26 00:25:00|29893.2|29888.4|29903.2|29898.4|29911.2|29906.4|29892.7|29887.9|130
1606350600000|2020-11-26 00:30:00|29902.7|29897.9|29903.7|29898.9|29910.2|29905.4|29896.2|29891.4|72
1606350900000|2020-11-26 00:35:00|29904.2|29899.4|29914.2|29909.4|29928.2|29923.4|29903.2|29898.4|139
1606351200000|2020-11-26 00:40:00|29913.7|29908.9|29942.2|29937.4|29944.2|29939.4|29911.7|29906.9|300
1606351500000|2020-11-26 00:45:00|29942.7|29937.9|29931.2|29926.4|29945.2|29940.4|29928.7|29923.9|135
1606351800000|2020-11-26 00:50:00|29931.7|29926.9|29923.2|29918.4|29934.7|29929.9|29922.2|29917.4|140
1606352100000|2020-11-26 00:55:00|29923.7|29918.9|29915.2|29910.4|29927.2|29922.4|29915.2|29910.4|70
1606352400000|2020-11-26 01:00:00|29914.7|29909.9|29927.2|29922.4|29933.2|29928.4|29911.7|29906.9|165
1606352700000|2020-11-26 01:05:00|29927.7|29922.9|29911.7|29906.9|29929.2|29924.4|29911.2|29906.4|87
1606353000000|2020-11-26 01:10:00|29912.2|29907.4|29922.2|29917.4|29924.2|29919.4|29909.7|29904.9|72
1606353300000|2020-11-26 01:15:00|29921.7|29916.9|29920.2|29915.4|29926.2|29921.4|29915.2|29910.4|78
1606353600000|2020-11-26 01:20:00|29920.7|29915.9|29920.2|29915.4|29926.2|29921.4|29917.2|29912.4|43
1606353900000|2020-11-26 01:25:00|29919.7|29914.9|29926.2|29921.4|29930.2|29925.4|29918.2|29913.4|60
1606354200000|2020-11-26 01:30:00|29925.7|29920.9|29924.2|29919.4|29934.2|29929.4|29913.7|29908.9|77
1606354500000|2020-11-26 01:35:00|29924.7|29919.9|29930.2|29925.4|29937.2|29932.4|29921.2|29916.4|84
1606354800000|2020-11-26 01:40:00|29930.7|29925.9|29945.2|29940.4|29949.2|29944.4|29930.2|29925.4|141
1606355100000|2020-11-26 01:45:00|29945.7|29940.9|29952.2|29947.4|29957.7|29952.9|29943.2|29938.4|222
1606355400000|2020-11-26 01:50:00|29952.7|29947.9|29943.2|29938.4|29953.2|29948.4|29942.2|29937.4|80
1606355700000|2020-11-26 01:55:00|29944.2|29939.4|29945.2|29940.4|29945.2|29940.4|29932.7|29927.9|70
1606356000000|2020-11-26 02:00:00|29944.7|29939.9|29942.2|29937.4|29950.2|29945.4|29940.2|29935.4|99
1606356300000|2020-11-26 02:05:00|29941.7|29936.9|29944.2|29939.4|29950.7|29945.9|29936.7|29931.9|89
1606356600000|2020-11-26 02:10:00|29943.7|29938.9|29930.2|29925.4|29944.2|29939.4|29928.2|29923.4|69
1606356900000|2020-11-26 02:15:00|29929.7|29924.9|29937.2|29932.4|29939.2|29934.4|29928.2|29923.4|39
1606357200000|2020-11-26 02:20:00|29936.7|29931.9|29931.2|29926.4|29942.2|29937.4|29931.2|29926.4|35
1606357500000|2020-11-26 02:25:00|29932.2|29927.4|29939.2|29934.4|29941.7|29936.9|29928.7|29923.9|50
1606357800000|2020-11-26 02:30:00|29938.7|29933.9|29943.2|29938.4|29944.2|29939.4|29934.2|29929.4|63
1606358100000|2020-11-26 02:35:00|29943.7|29938.9|29941.2|29936.4|29945.7|29940.9|29937.7|29932.9|62
1606358400000|2020-11-26 02:40:00|29941.7|29936.9|29944.2|29939.4|29946.2|29941.4|29939.7|29934.9|57
1606358700000|2020-11-26 02:45:00|29943.7|29938.9|29941.2|29936.4|29944.7|29939.9|29938.2|29933.4|23
1606359000000|2020-11-26 02:50:00|29941.7|29936.9|29932.2|29927.4|29942.2|29937.4|29932.2|29927.4|56
1606359300000|2020-11-26 02:55:00|29932.7|29927.9|29935.2|29930.4|29940.2|29935.4|29932.7|29927.9|32
1606359600000|2020-11-26 03:00:00|29934.7|29929.9|29934.2|29929.4|29938.2|29933.4|29932.7|29927.9|67
1606359900000|2020-11-26 03:05:00|29934.7|29929.9|29939.2|29934.4|29941.2|29936.4|29933.2|29928.4|47
1606360200000|2020-11-26 03:10:00|29939.7|29934.9|29935.2|29930.4|29942.7|29937.9|29929.7|29924.9|133
1606360500000|2020-11-26 03:15:00|29937.2|29932.4|29929.2|29924.4|29938.2|29933.4|29925.7|29920.9|87
1606360800000|2020-11-26 03:20:00|29929.7|29924.9|29924.7|29919.9|29930.2|29925.4|29920.2|29915.4|63
1606361100000|2020-11-26 03:25:00|29925.2|29920.4|29928.2|29923.4|29928.2|29923.4|29923.2|29918.4|39
1606361400000|2020-11-26 03:30:00|29927.2|29922.4|29932.2|29927.4|29936.2|29931.4|29925.7|29920.9|70
1606361700000|2020-11-26 03:35:00|29933.2|29928.4|29936.7|29931.9|29939.2|29934.4|29932.7|29927.9|51
1606362000000|2020-11-26 03:40:00|29937.2|29932.4|29931.2|29926.4|29940.2|29935.4|29929.2|29924.4|39
1606362300000|2020-11-26 03:45:00|29930.7|29925.9|29903.2|29898.4|29932.2|29927.4|29889.2|29884.4|311
1606362600000|2020-11-26 03:50:00|29902.7|29897.9|29880.7|29875.9|29909.2|29904.4|29880.2|29875.4|252
1606362900000|2020-11-26 03:55:00|29880.2|29875.4|29898.2|29893.4|29898.2|29893.4|29879.7|29874.9|94
1606363200000|2020-11-26 04:00:00|29897.2|29892.4|29902.2|29897.4|29906.7|29901.9|29892.2|29887.4|91
1606363500000|2020-11-26 04:05:00|29901.2|29896.4|29897.2|29892.4|29905.2|29900.4|29896.7|29891.9|36
1606363800000|2020-11-26 04:10:00|29897.7|29892.9|29895.2|29890.4|29898.2|29893.4|29890.2|29885.4|125
1606364100000|2020-11-26 04:15:00|29895.7|29890.9|29889.2|29884.4|29897.7|29892.9|29882.2|29877.4|56
1606364400000|2020-11-26 04:20:00|29889.7|29884.9|29893.2|29888.4|29895.2|29890.4|29889.7|29884.9|61
1606364700000|2020-11-26 04:25:00|29892.7|29887.9|29892.7|29887.9|29894.7|29889.9|29888.2|29883.4|30
1606365000000|2020-11-26 04:30:00|29891.7|29886.9|29887.2|29882.4|29891.7|29886.9|29879.2|29874.4|71
1606365300000|2020-11-26 04:35:00|29887.7|29882.9|29886.2|29881.4|29891.7|29886.9|29881.2|29876.4|62
1606365600000|2020-11-26 04:40:00|29885.7|29880.9|29886.2|29881.4|29889.2|29884.4|29880.2|29875.4|37
1606365900000|2020-11-26 04:45:00|29885.7|29880.9|29891.2|29886.4|29897.7|29892.9|29884.7|29879.9|60
1606366200000|2020-11-26 04:50:00|29891.7|29886.9|29894.2|29889.4|29896.2|29891.4|29890.2|29885.4|46
1606366500000|2020-11-26 04:55:00|29894.7|29889.9|29892.2|29887.4|29899.7|29894.9|29892.2|29887.4|79
1606366800000|2020-11-26 05:00:00|29894.2|29889.4|29904.2|29899.4|29904.2|29899.4|29890.2|29885.4|108
1606367100000|2020-11-26 05:05:00|29903.7|29898.9|29911.2|29906.4|29917.2|29912.4|29902.2|29897.4|125
1606367400000|2020-11-26 05:10:00|29911.7|29906.9|29912.2|29907.4|29914.2|29909.4|29908.7|29903.9|80
1606367700000|2020-11-26 05:15:00|29912.7|29907.9|29921.2|29916.4|29925.2|29920.4|29911.7|29906.9|116
1606368000000|2020-11-26 05:20:00|29921.7|29916.9|29934.2|29929.4|29937.2|29932.4|29917.2|29912.4|157
1606368300000|2020-11-26 05:25:00|29934.7|29929.9|29928.2|29923.4|29934.7|29929.9|29918.7|29913.9|133
1606368600000|2020-11-26 05:30:00|29927.7|29922.9|29926.2|29921.4|29939.2|29934.4|29925.2|29920.4|132
1606368900000|2020-11-26 05:35:00|29926.7|29921.9|29928.7|29923.9|29936.2|29931.4|29925.2|29920.4|64
1606369200000|2020-11-26 05:40:00|29928.2|29923.4|29924.2|29919.4|29928.2|29923.4|29918.2|29913.4|69
1606369500000|2020-11-26 05:45:00|29923.7|29918.9|29926.2|29921.4|29929.2|29924.4|29919.2|29914.4|56
1606369800000|2020-11-26 05:50:00|29925.7|29920.9|29926.7|29921.9|29931.2|29926.4|29920.2|29915.4|90
1606370100000|2020-11-26 05:55:00|29927.2|29922.4|29943.2|29938.4|29943.7|29938.9|29926.2|29921.4|148
1606370400000|2020-11-26 06:00:00|29942.7|29937.9|29926.2|29921.4|29946.2|29941.4|29922.2|29917.4|340
1606370700000|2020-11-26 06:05:00|29926.7|29921.9|29933.2|29928.4|29939.7|29934.9|29926.7|29921.9|97
1606371000000|2020-11-26 06:10:00|29932.7|29927.9|29938.2|29933.4|29944.7|29939.9|29931.7|29926.9|129
1606371300000|2020-11-26 06:15:00|29938.7|29933.9|29934.2|29929.4|29941.7|29936.9|29933.7|29928.9|37
1606371600000|2020-11-26 06:20:00|29933.7|29928.9|29936.2|29931.4|29937.2|29932.4|29930.7|29925.9|45
1606371900000|2020-11-26 06:25:00|29935.7|29930.9|29932.2|29927.4|29936.2|29931.4|29931.2|29926.4|27
1606372200000|2020-11-26 06:30:00|29931.7|29926.9|29934.2|29929.4|29935.7|29930.9|29930.7|29925.9|52
1606372500000|2020-11-26 06:35:00|29934.7|29929.9|29934.2|29929.4|29936.7|29931.9|29932.2|29927.4|17
1606372800000|2020-11-26 06:40:00|29935.2|29930.4|29932.2|29927.4|29939.2|29934.4|29930.2|29925.4|54
1606373100000|2020-11-26 06:45:00|29931.7|29926.9|29935.7|29930.9|29937.7|29932.9|29931.2|29926.4|39
1606373400000|2020-11-26 06:50:00|29936.2|29931.4|29933.7|29928.9|29941.2|29936.4|29932.7|29927.9|63
1606373700000|2020-11-26 06:55:00|29934.2|29929.4|29941.2|29936.4|29953.7|29948.9|29934.2|29929.4|163
1606374000000|2020-11-26 07:00:00|29940.6|29937|29923.6|29920|29943.6|29940|29916.1|29912.5|334
1606374300000|2020-11-26 07:05:00|29924.1|29920.5|29929.1|29925.5|29931.1|29927.5|29916.1|29912.5|134
1606374600000|2020-11-26 07:10:00|29929.6|29926|29930.6|29927|29932.1|29928.5|29924.6|29921|99
1606374900000|2020-11-26 07:15:00|29930.1|29926.5|29938.6|29935|29941.1|29937.5|29925.6|29922|99
1606375200000|2020-11-26 07:20:00|29939.1|29935.5|29931.6|29928|29940.6|29937|29930.1|29926.5|177
1606375500000|2020-11-26 07:25:00|29932.6|29929|29935.6|29932|29939.6|29936|29931.6|29928|92
1606375800000|2020-11-26 07:30:00|29936.1|29932.5|29941.6|29938|29942.6|29939|29930.6|29927|64
1606376100000|2020-11-26 07:35:00|29942.1|29938.5|29942.6|29939|29947.6|29944|29938.6|29935|75
1606376400000|2020-11-26 07:40:00|29942.1|29938.5|29944.1|29940.5|29950.1|29946.5|29941.1|29937.5|58
1606376700000|2020-11-26 07:45:00|29943.6|29940|29938.6|29935|29945.6|29942|29929.1|29925.5|109
1606377000000|2020-11-26 07:50:00|29939.1|29935.5|29929.6|29926|29940.1|29936.5|29923.6|29920|89
1606377300000|2020-11-26 07:55:00|29928.6|29925|29928.6|29925|29936.6|29933|29926.6|29923|113
1606377600000|2020-11-26 08:00:00|29930.6|29927|29908.6|29905|29935.6|29932|29899.1|29895.5|486
1606377900000|2020-11-26 08:05:00|29909.1|29905.5|29913.1|29909.5|29914.6|29911|29901.6|29898|277
1606378200000|2020-11-26 08:10:00|29913.6|29910|29920.6|29917|29926.6|29923|29909.1|29905.5|317
1606378500000|2020-11-26 08:15:00|29920.1|29916.5|29912.6|29909|29921.6|29918|29910.6|29907|200
1606378800000|2020-11-26 08:20:00|29911.6|29908|29903.6|29900|29914.6|29911|29893.6|29890|268
1606379100000|2020-11-26 08:25:00|29903.1|29899.5|29916.6|29913|29918.1|29914.5|29900.6|29897|199
1606379400000|2020-11-26 08:30:00|29917.1|29913.5|29899.6|29896|29917.6|29914|29895.1|29891.5|348
1606379700000|2020-11-26 08:35:00|29899.1|29895.5|29901.6|29898|29909.1|29905.5|29897.6|29894|125
1606380000000|2020-11-26 08:40:00|29901.1|29897.5|29901.6|29898|29905.1|29901.5|29893.6|29890|156
1606380300000|2020-11-26 08:45:00|29902.1|29898.5|29897.1|29893.5|29904.1|29900.5|29890.6|29887|183
1606380600000|2020-11-26 08:50:00|29896.6|29893|29891.6|29888|29901.1|29897.5|29887.6|29884|253
1606380900000|2020-11-26 08:55:00|29891.1|29887.5|29883.6|29880|29892.1|29888.5|29882.1|29878.5|165
1606381200000|2020-11-26 09:00:00|29884.1|29880.5|29890.6|29887|29891.6|29888|29867.6|29864|498
1606381500000|2020-11-26 09:05:00|29890.1|29886.5|29890.6|29887|29897.6|29894|29886.6|29883|272
1606381800000|2020-11-26 09:10:00|29891.1|29887.5|29898.6|29895|29900.6|29897|29891.1|29887.5|127
1606382100000|2020-11-26 09:15:00|29897.6|29894|29897.6|29894|29901.1|29897.5|29891.6|29888|111
1606382400000|2020-11-26 09:20:00|29898.1|29894.5|29899.6|29896|29904.6|29901|29897.6|29894|102
1606382700000|2020-11-26 09:25:00|29899.1|29895.5|29896.6|29893|29899.6|29896|29888.1|29884.5|117
1606383000000|2020-11-26 09:30:00|29897.1|29893.5|29903.6|29900|29912.1|29908.5|29896.6|29893|172
1606383300000|2020-11-26 09:35:00|29902.6|29899|29904.6|29901|29907.6|29904|29898.6|29895|101
1606383600000|2020-11-26 09:40:00|29905.1|29901.5|29881.6|29878|29905.6|29902|29881.1|29877.5|118
1606383900000|2020-11-26 09:45:00|29882.1|29878.5|29896.6|29893|29897.1|29893.5|29879.1|29875.5|173
1606384200000|2020-11-26 09:50:00|29896.1|29892.5|29898.1|29894.5|29907.1|29903.5|29895.6|29892|145
1606384500000|2020-11-26 09:55:00|29898.6|29895|29885.6|29882|29899.1|29895.5|29882.6|29879|166
1606384800000|2020-11-26 10:00:00|29886.6|29883|29895.6|29892|29898.1|29894.5|29883.6|29880|123
1606385100000|2020-11-26 10:05:00|29895.1|29891.5|29894.6|29891|29896.1|29892.5|29885.6|29882|191
1606385400000|2020-11-26 10:10:00|29896.6|29893|29892.1|29888.5|29898.6|29895|29889.6|29886|60
1606385700000|2020-11-26 10:15:00|29892.6|29889|29891.6|29888|29902.1|29898.5|29891.1|29887.5|117
1606386000000|2020-11-26 10:20:00|29891.1|29887.5|29892.6|29889|29896.6|29893|29890.1|29886.5|38
1606386300000|2020-11-26 10:25:00|29892.1|29888.5|29894.6|29891|29897.1|29893.5|29891.1|29887.5|50
1606386600000|2020-11-26 10:30:00|29895.6|29892|29890.6|29887|29896.1|29892.5|29890.6|29887|52
1606386900000|2020-11-26 10:35:00|29891.1|29887.5|29890.6|29887|29895.6|29892|29885.6|29882|129
1606387200000|2020-11-26 10:40:00|29889.6|29886|29888.6|29885|29896.1|29892.5|29880.6|29877|99
1606387500000|2020-11-26 10:45:00|29887.6|29884|29883.6|29880|29895.6|29892|29882.6|29879|92
1606387800000|2020-11-26 10:50:00|29884.1|29880.5|29882.6|29879|29886.6|29883|29878.1|29874.5|93
1606388100000|2020-11-26 10:55:00|29883.1|29879.5|29877.6|29874|29889.6|29886|29876.6|29873|102
1606388400000|2020-11-26 11:00:00|29877.1|29873.5|29879.6|29876|29882.1|29878.5|29875.6|29872|104
1606388700000|2020-11-26 11:05:00|29880.1|29876.5|29888.6|29885|29892.1|29888.5|29878.6|29875|144
1606389000000|2020-11-26 11:10:00|29889.1|29885.5|29890.6|29887|29893.6|29890|29886.6|29883|78
1606389300000|2020-11-26 11:15:00|29890.1|29886.5|29889.1|29885.5|29893.1|29889.5|29884.6|29881|51
1606389600000|2020-11-26 11:20:00|29887.6|29884|29891.1|29887.5|29895.1|29891.5|29885.6|29882|97
1606389900000|2020-11-26 11:25:00|29890.6|29887|29879.1|29875.5|29893.6|29890|29879.1|29875.5|99
1606390200000|2020-11-26 11:30:00|29878.6|29875|29880.6|29877|29886.6|29883|29876.6|29873|123
1606390500000|2020-11-26 11:35:00|29881.1|29877.5|29881.6|29878|29886.6|29883|29880.6|29877|29
1606390800000|2020-11-26 11:40:00|29882.1|29878.5|29881.6|29878|29886.6|29883|29875.1|29871.5|94
1606391100000|2020-11-26 11:45:00|29881.1|29877.5|29884.6|29881|29884.6|29881|29880.6|29877|38
1606391400000|2020-11-26 11:50:00|29885.1|29881.5|29881.6|29878|29888.1|29884.5|29878.6|29875|50
1606391700000|2020-11-26 11:55:00|29881.1|29877.5|29874.1|29870.5|29883.6|29880|29865.6|29862|121
1606392000000|2020-11-26 12:00:00|29873.6|29870|29860.1|29856.5|29873.6|29870|29858.6|29855|167
1606392300000|2020-11-26 12:05:00|29860.6|29857|29864.6|29861|29865.1|29861.5|29850.1|29846.5|188
1606392600000|2020-11-26 12:10:00|29865.1|29861.5|29854.6|29851|29873.6|29870|29853.1|29849.5|178
1606392900000|2020-11-26 12:15:00|29854.1|29850.5|29847.6|29844|29855.6|29852|29844.6|29841|260
1606393200000|2020-11-26 12:20:00|29848.1|29844.5|29846.6|29843|29852.6|29849|29841.1|29837.5|134
1606393500000|2020-11-26 12:25:00|29846.1|29842.5|29834.1|29830.5|29847.1|29843.5|29832.6|29829|131
1606393800000|2020-11-26 12:30:00|29833.6|29830|29841.6|29838|29844.1|29840.5|29833.6|29830|134
1606394100000|2020-11-26 12:35:00|29841.1|29837.5|29840.6|29837|29846.1|29842.5|29834.6|29831|135
1606394400000|2020-11-26 12:40:00|29840.1|29836.5|29855.1|29851.5|29855.1|29851.5|29840.1|29836.5|149
1606394700000|2020-11-26 12:45:00|29856.1|29852.5|29858.6|29855|29863.1|29859.5|29854.6|29851|165
1606395000000|2020-11-26 12:50:00|29858.1|29854.5|29855.6|29852|29858.6|29855|29851.6|29848|71
1606395300000|2020-11-26 12:55:00|29855.1|29851.5|29857.6|29854|29860.1|29856.5|29854.1|29850.5|62
1606395600000|2020-11-26 13:00:00|29858.1|29854.5|29863.6|29860|29863.6|29860|29856.1|29852.5|81
1606395900000|2020-11-26 13:05:00|29863.1|29859.5|29861.6|29858|29863.1|29859.5|29856.6|29853|62
1606396200000|2020-11-26 13:10:00|29862.1|29858.5|29872.6|29869|29872.6|29869|29858.6|29855|91
1606396500000|2020-11-26 13:15:00|29873.1|29869.5|29865.6|29862|29876.6|29873|29863.1|29859.5|93
1606396800000|2020-11-26 13:20:00|29865.1|29861.5|29867.6|29864|29872.6|29869|29864.6|29861|95
1606397100000|2020-11-26 13:25:00|29867.1|29863.5|29860.1|29856.5|29871.6|29868|29860.1|29856.5|65
1606397400000|2020-11-26 13:30:00|29860.6|29857|29865.1|29861.5|29871.6|29868|29860.6|29857|70
1606397700000|2020-11-26 13:35:00|29865.6|29862|29863.6|29860|29867.1|29863.5|29862.6|29859|29
1606398000000|2020-11-26 13:40:00|29863.1|29859.5|29862.6|29859|29868.6|29865|29861.6|29858|49
1606398300000|2020-11-26 13:45:00|29862.1|29858.5|29865.6|29862|29871.1|29867.5|29860.6|29857|75
1606398600000|2020-11-26 13:50:00|29866.6|29863|29870.1|29866.5|29876.6|29873|29865.6|29862|121
1606398900000|2020-11-26 13:55:00|29870.6|29867|29869.6|29866|29873.6|29870|29862.6|29859|95
1606399200000|2020-11-26 14:00:00|29870.1|29866.5|29866.6|29863|29870.6|29867|29864.1|29860.5|45
1606399500000|2020-11-26 14:05:00|29867.1|29863.5|29866.6|29863|29870.1|29866.5|29861.1|29857.5|55
1606399800000|2020-11-26 14:10:00|29867.6|29864|29871.6|29868|29872.1|29868.5|29862.6|29859|67
1606400100000|2020-11-26 14:15:00|29871.1|29867.5|29869.1|29865.5|29872.1|29868.5|29867.1|29863.5|43
1606400400000|2020-11-26 14:20:00|29869.6|29866|29873.6|29870|29875.1|29871.5|29868.1|29864.5|60
1606400700000|2020-11-26 14:25:00|29874.1|29870.5|29875.1|29871.5|29877.6|29874|29867.1|29863.5|199
1606401000000|2020-11-26 14:30:00|29874.5|29872.1|29889|29886.6|29898.5|29896.1|29874.5|29872.1|453
1606401300000|2020-11-26 14:35:00|29888|29885.6|29882|29879.6|29892.5|29890.1|29882|29879.6|185
1606401600000|2020-11-26 14:40:00|29881.5|29879.1|29885.5|29883.1|29890|29887.6|29869|29866.6|207
1606401900000|2020-11-26 14:45:00|29885|29882.6|29887.5|29885.1|29888|29885.6|29868|29865.6|213
1606402200000|2020-11-26 14:50:00|29887|29884.6|29890|29887.6|29897.5|29895.1|29883.5|29881.1|115
1606402500000|2020-11-26 14:55:00|29890.5|29888.1|29885|29882.6|29892|29889.6|29884|29881.6|89
1606402800000|2020-11-26 15:00:00|29887|29884.6|29890|29887.6|29898|29895.6|29886.5|29884.1|135
1606403100000|2020-11-26 15:05:00|29890.5|29888.1|29892.5|29890.1|29892.5|29890.1|29886|29883.6|49
1606403400000|2020-11-26 15:10:00|29893|29890.6|29898|29895.6|29906.5|29904.1|29892.5|29890.1|194
1606403700000|2020-11-26 15:15:00|29897.5|29895.1|29891.5|29889.1|29898|29895.6|29883.5|29881.1|164
1606404000000|2020-11-26 15:20:00|29892|29889.6|29878.2|29875.8|29896|29893.6|29877.2|29874.8|147
1606404300000|2020-11-26 15:25:00|29879.7|29877.3|29882.2|29879.8|29887.2|29884.8|29879.2|29876.8|93
1606404600000|2020-11-26 15:30:00|29881.2|29878.8|29878.7|29876.3|29881.2|29878.8|29874.2|29871.8|84
1606404900000|2020-11-26 15:35:00|29878.2|29875.8|29877.2|29874.8|29881.2|29878.8|29876.7|29874.3|44
1606405200000|2020-11-26 15:40:00|29877.7|29875.3|29873.7|29871.3|29881.7|29879.3|29871.7|29869.3|112
1606405500000|2020-11-26 15:45:00|29873.2|29870.8|29872.7|29870.3|29876.2|29873.8|29865.7|29863.3|204
1606405800000|2020-11-26 15:50:00|29874.7|29872.3|29853.7|29851.3|29877.7|29875.3|29834.2|29831.8|537
1606406100000|2020-11-26 15:55:00|29855.2|29852.8|29855.7|29853.3|29883.7|29881.3|29850.7|29848.3|683
1606406400000|2020-11-26 16:00:00|29856.2|29853.8|29858.7|29856.3|29860.7|29858.3|29851.7|29849.3|194
1606406700000|2020-11-26 16:05:00|29859.2|29856.8|29856.7|29854.3|29860.2|29857.8|29848.7|29846.3|195
1606407000000|2020-11-26 16:10:00|29856.2|29853.8|29869.7|29867.3|29869.7|29867.3|29855.2|29852.8|211
1606407300000|2020-11-26 16:15:00|29870.2|29867.8|29867.2|29864.8|29872.2|29869.8|29866.2|29863.8|119
1606407600000|2020-11-26 16:20:00|29868.2|29865.8|29871.7|29869.3|29875.7|29873.3|29868.2|29865.8|96
1606407900000|2020-11-26 16:25:00|29871.2|29868.8|29872.7|29870.3|29875.7|29873.3|29866.2|29863.8|125
1606408200000|2020-11-26 16:30:00|29873.2|29870.8|29862.7|29860.3|29877.2|29874.8|29862.7|29860.3|153
1606408500000|2020-11-26 16:35:00|29862.2|29859.8|29862.7|29860.3|29865.2|29862.8|29850.7|29848.3|254
1606408800000|2020-11-26 16:40:00|29863.2|29860.8|29862.7|29860.3|29868.7|29866.3|29858.7|29856.3|93
1606409100000|2020-11-26 16:45:00|29862.2|29859.8|29860.7|29858.3|29865.2|29862.8|29850.2|29847.8|188
1606409400000|2020-11-26 16:50:00|29861.2|29858.8|29859.7|29857.3|29865.7|29863.3|29858.2|29855.8|83
1606409700000|2020-11-26 16:55:00|29860.2|29857.8|29867.7|29865.3|29869.7|29867.3|29856.7|29854.3|66
1606410000000|2020-11-26 17:00:00|29866.7|29864.3|29858.2|29855.8|29870.2|29867.8|29854.7|29852.3|87
1606410300000|2020-11-26 17:05:00|29858.7|29856.3|29850.7|29848.3|29860.2|29857.8|29837.7|29835.3|165
1606410600000|2020-11-26 17:10:00|29851.2|29848.8|29835.7|29833.3|29852.7|29850.3|29834.2|29831.8|199
1606410900000|2020-11-26 17:15:00|29836.2|29833.8|29841.7|29839.3|29842.2|29839.8|29825.7|29823.3|205
1606411200000|2020-11-26 17:20:00|29842.2|29839.8|29832.7|29830.3|29844.7|29842.3|29830.7|29828.3|105
1606411500000|2020-11-26 17:25:00|29833.2|29830.8|29793.7|29791.3|29840.2|29837.8|29790.2|29787.8|460
1606411800000|2020-11-26 17:30:00|29794.2|29791.8|29811.7|29809.3|29821.7|29819.3|29794.2|29791.8|261
1606412100000|2020-11-26 17:35:00|29812.2|29809.8|29811.7|29809.3|29817.2|29814.8|29800.7|29798.3|125
1606412400000|2020-11-26 17:40:00|29812.2|29809.8|29787.7|29785.3|29814.2|29811.8|29781.7|29779.3|318
1606412700000|2020-11-26 17:45:00|29788.2|29785.8|29804.2|29801.8|29814.7|29812.3|29788.2|29785.8|256
1606413000000|2020-11-26 17:50:00|29804.7|29802.3|29808.2|29805.8|29815.7|29813.3|29797.7|29795.3|175
1606413300000|2020-11-26 17:55:00|29807.7|29805.3|29820.7|29818.3|29826.7|29824.3|29801.2|29798.8|127
1606413600000|2020-11-26 18:00:00|29821.2|29818.8|29821.8|29812|29831.9|29822.1|29815.9|29806.1|0
1606413900000|2020-11-26 18:05:00|29821.9|29812.1|29814.7|29804.9|29821.9|29812.1|29814.1|29804.3|0
1606414200000|2020-11-26 18:10:00|29815.1|29805.3|29823.8|29814|29829|29819.2|29815.1|29805.3|0
1606414500000|2020-11-26 18:15:00|29823.6|29813.8|29823.4|29813.6|29828.4|29818.6|29823.1|29813.3|0
1606414800000|2020-11-26 18:20:00|29823.5|29813.7|29827.9|29818.1|29828.2|29818.4|29823.3|29813.5|0
1606415100000|2020-11-26 18:25:00|29828|29818.2|29828.5|29818.7|29828.6|29818.8|29827.9|29818.1|0
1606415400000|2020-11-26 18:30:00|29828.6|29818.8|29826.8|29817|29829|29819.2|29824.1|29814.3|0
1606415700000|2020-11-26 18:35:00|29826.7|29816.9|29831.8|29822|29831.8|29822|29826.7|29816.9|0
1606416000000|2020-11-26 18:40:00|29831|29821.2|29827.3|29817.5|29831|29821.2|29827.3|29817.5|0
1606416300000|2020-11-26 18:45:00|29829|29819.2|29835.5|29825.7|29835.5|29825.7|29829|29819.2|0
1606416600000|2020-11-26 18:50:00|29835.6|29825.8|29830.9|29821.1|29835.6|29825.8|29830.7|29820.9|0
1606416900000|2020-11-26 18:55:00|29830.8|29821|29831|29821.2|29831.3|29821.5|29830.6|29820.8|0
1606417200000|2020-11-26 19:00:00|29830.9|29821.1|29831.7|29821.9|29835.8|29826|29830.9|29821.1|0
1606417500000|2020-11-26 19:05:00|29831.6|29821.8|29829.3|29819.5|29836|29826.2|29828.9|29819.1|0
1606417800000|2020-11-26 19:10:00|29830.1|29820.3|29826.8|29817|29833.8|29824|29826.7|29816.9|0
1606418100000|2020-11-26 19:15:00|29826.7|29816.9|29820.3|29810.5|29826.8|29817|29820.3|29810.5|0
1606418400000|2020-11-26 19:20:00|29820.2|29810.4|29821.2|29811.4|29821.2|29811.4|29820.2|29810.4|0
1606418700000|2020-11-26 19:25:00|29821.1|29811.3|29817.1|29807.3|29821.6|29811.8|29816.8|29807|0
1606419000000|2020-11-26 19:30:00|29817.6|29807.8|29822.6|29812.8|29822.6|29812.8|29817.6|29807.8|0
1606419300000|2020-11-26 19:35:00|29822.5|29812.7|29822.5|29812.7|29822.5|29812.7|29822.5|29812.7|0
1606419600000|2020-11-26 19:40:00|29822.6|29812.8|29821.9|29812.1|29822.6|29812.8|29821.8|29812|0
1606419900000|2020-11-26 19:45:00|29822|29812.2|29825.1|29815.3|29827.4|29817.6|29822|29812.2|0
1606420200000|2020-11-26 19:50:00|29825.5|29815.7|29827.3|29817.5|29832.1|29822.3|29825.5|29815.7|0
1606420500000|2020-11-26 19:55:00|29827.1|29817.3|29826.8|29817|29827.2|29817.4|29826.7|29816.9|0
1606420800000|2020-11-26 20:00:00|29827.1|29817.3|29817|29807.2|29829.7|29819.9|29816.4|29806.6|0
1606421100000|2020-11-26 20:05:00|29817.2|29807.4|29816.8|29807|29817.2|29807.4|29816.8|29807|0
1606421400000|2020-11-26 20:10:00|29816.7|29806.9|29810.4|29800.6|29816.8|29807|29807.6|29797.8|0
1606421700000|2020-11-26 20:15:00|29810.3|29800.5|29817|29807.2|29817|29807.2|29810.3|29800.5|0
1606422000000|2020-11-26 20:20:00|29817.3|29807.5|29817.4|29807.6|29817.5|29807.7|29817.3|29807.5|0
1606422300000|2020-11-26 20:25:00|29819.3|29809.5|29823.7|29813.9|29823.7|29813.9|29819.2|29809.4|0
1606422600000|2020-11-26 20:30:00|29823.8|29814|29821.9|29812.1|29823.8|29814|29821.9|29812.1|0
1606422900000|2020-11-26 20:35:00|29821.8|29812|29823.3|29813.5|29823.3|29813.5|29821.6|29811.8|0
1606423200000|2020-11-26 20:40:00|29823.4|29813.6|29828.1|29818.3|29828.1|29818.3|29823.4|29813.6|0
1606423500000|2020-11-26 20:45:00|29828.9|29819.1|29834|29824.2|29842.3|29832.5|29828.9|29819.1|0
1606423800000|2020-11-26 20:50:00|29834.1|29824.3|29839.6|29829.8|29841.8|29832|29834|29824.2|0
1606424100000|2020-11-26 20:55:00|29840|29830.2|29841.6|29831.8|29842.5|29832.7|29837.4|29827.6|0
1606424400000|2020-11-26 21:00:00|29837|29827.2|29838.9|29829.1|29839.1|29829.3|29836.9|29827.1|0
1606424700000|2020-11-26 21:05:00|29839|29829.2|29838.9|29829.1|29839|29829.2|29838.8|29829|0
1606425000000|2020-11-26 21:10:00|29839|29829.2|29838.2|29828.4|29839|29829.2|29838.2|29828.4|0
1606425300000|2020-11-26 21:15:00|29838.1|29828.3|29838|29828.2|29838.4|29828.6|29838|29828.2|0
1606425600000|2020-11-26 21:20:00|29837.9|29828.1|29837.8|29828|29838|29828.2|29837.8|29828|0
1606425900000|2020-11-26 21:25:00|29835.9|29826.1|29835.9|29826.1|29835.9|29826.1|29835.9|29826.1|0
1606426200000|2020-11-26 21:30:00|29836.2|29826.4|29836.6|29826.8|29837|29827.2|29836.2|29826.4|0
1606426500000|2020-11-26 21:35:00|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|0
1606426800000|2020-11-26 21:40:00|29836.7|29826.9|29836.6|29826.8|29836.8|29827|29836.6|29826.8|0
1606427100000|2020-11-26 21:45:00|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|0
1606427700000|2020-11-26 21:55:00|29836.4|29826.6|29836.4|29826.6|29836.4|29826.6|29836.4|29826.6|0
1606428000000|2020-11-26 22:00:00|29836.2|29826.4|29836.1|29826.3|29836.2|29826.4|29836|29826.2|0
1606428300000|2020-11-26 22:05:00|29836.2|29826.4|29836.1|29826.3|29836.2|29826.4|29836|29826.2|0
1606428600000|2020-11-26 22:10:00|29836.2|29826.4|29836.2|29826.4|29836.2|29826.4|29836.2|29826.4|0
1606428900000|2020-11-26 22:15:00|29836.1|29826.3|29836.2|29826.4|29836.2|29826.4|29836.1|29826.3|0
1606429200000|2020-11-26 22:20:00|29836.9|29827.1|29837.1|29827.3|29837.1|29827.3|29836.9|29827.1|0
1606429500000|2020-11-26 22:25:00|29837.2|29827.4|29837.1|29827.3|29837.2|29827.4|29837|29827.2|0
1606429800000|2020-11-26 22:30:00|29837|29827.2|29837|29827.2|29837|29827.2|29837|29827.2|0
1606430100000|2020-11-26 22:35:00|29837.2|29827.4|29837.2|29827.4|29837.2|29827.4|29837.2|29827.4|0
1606430400000|2020-11-26 22:40:00|29837.3|29827.5|29837.2|29827.4|29837.3|29827.5|29837.2|29827.4|0
1606430700000|2020-11-26 22:45:00|29837.1|29827.3|29837|29827.2|29837.1|29827.3|29836.8|29827|0
1606431000000|2020-11-26 22:50:00|29837.1|29827.3|29837.1|29827.3|29837.1|29827.3|29837.1|29827.3|0
1606431300000|2020-11-26 22:55:00|29836.8|29827|29838.8|29829|29838.8|29829|29836.8|29827|0
1606431600000|2020-11-26 23:00:00|29842.3|29837.5|29833.3|29828.5|29854.3|29849.5|29811.3|29806.5|229
1606431900000|2020-11-26 23:05:00|29831.8|29827|29809.8|29805|29831.8|29827|29805.3|29800.5|152
1606432200000|2020-11-26 23:10:00|29809.3|29804.5|29822.3|29817.5|29826.3|29821.5|29801.8|29797|92
1606432500000|2020-11-26 23:15:00|29819.8|29815|29806.8|29802|29819.8|29815|29806.8|29802|33
1606432800000|2020-11-26 23:20:00|29808.8|29804|29800.3|29795.5|29809.8|29805|29792.8|29788|134
1606433100000|2020-11-26 23:25:00|29800.8|29796|29801.8|29797|29807.8|29803|29800.8|29796|42
1606433400000|2020-11-26 23:30:00|29801.3|29796.5|29792.3|29787.5|29814.3|29809.5|29792.3|29787.5|86
1606433700000|2020-11-26 23:35:00|29791.8|29787|29786.3|29781.5|29793.3|29788.5|29768.3|29763.5|189
1606434000000|2020-11-26 23:40:00|29784.3|29779.5|29783.8|29779|29788.8|29784|29776.8|29772|93
1606434300000|2020-11-26 23:45:00|29785.3|29780.5|29801.3|29796.5|29803.3|29798.5|29785.3|29780.5|120
1606434600000|2020-11-26 23:50:00|29799.8|29795|29803.3|29798.5|29806.8|29802|29798.8|29794|56
1606434900000|2020-11-26 23:55:00|29803.8|29799|29804.3|29799.5|29806.8|29802|29794.8|29790|56
1606435200000|2020-11-27 00:00:00|29807.3|29802.5|29802.8|29798|29822.3|29817.5|29794.8|29790|233
1606435500000|2020-11-27 00:05:00|29803.8|29799|29776.3|29771.5|29806.3|29801.5|29766.3|29761.5|269
1606435800000|2020-11-27 00:10:00|29776.8|29772|29781.3|29776.5|29787.3|29782.5|29773.3|29768.5|81
1606436100000|2020-11-27 00:15:00|29781.8|29777|29790.3|29785.5|29798.3|29793.5|29780.8|29776|108
1606436400000|2020-11-27 00:20:00|29789.8|29785|29803.3|29798.5|29803.8|29799|29781.8|29777|112
1606436700000|2020-11-27 00:25:00|29805.3|29800.5|29794.3|29789.5|29806.3|29801.5|29793.3|29788.5|104
1606437000000|2020-11-27 00:30:00|29793.8|29789|29780.3|29775.5|29801.3|29796.5|29775.3|29770.5|161
1606437300000|2020-11-27 00:35:00|29779.8|29775|29791.3|29786.5|29791.8|29787|29771.3|29766.5|91
1606437600000|2020-11-27 00:40:00|29791.8|29787|29791.8|29787|29797.3|29792.5|29783.3|29778.5|79
1606437900000|2020-11-27 00:45:00|29792.3|29787.5|29787.3|29782.5|29798.3|29793.5|29786.3|29781.5|55
1606438200000|2020-11-27 00:50:00|29786.8|29782|29787.8|29783|29787.8|29783|29779.8|29775|39
1606438500000|2020-11-27 00:55:00|29787.3|29782.5|29800.3|29795.5|29801.8|29797|29785.3|29780.5|72
1606438800000|2020-11-27 01:00:00|29799.8|29795|29795.8|29791|29804.8|29800|29787.8|29783|79
1606439100000|2020-11-27 01:05:00|29795.3|29790.5|29792.3|29787.5|29802.3|29797.5|29788.8|29784|90
1606439400000|2020-11-27 01:10:00|29792.8|29788|29792.8|29788|29803.8|29799|29791.8|29787|109
1606439700000|2020-11-27 01:15:00|29792.3|29787.5|29795.3|29790.5|29804.8|29800|29790.3|29785.5|68
1606440000000|2020-11-27 01:20:00|29795.8|29791|29795.3|29790.5|29798.3|29793.5|29787.3|29782.5|156
1606440300000|2020-11-27 01:25:00|29795.8|29791|29793.3|29788.5|29801.8|29797|29791.3|29786.5|79
1606440600000|2020-11-27 01:30:00|29793.8|29789|29797.8|29793|29808.8|29804|29791.3|29786.5|84
1606440900000|2020-11-27 01:35:00|29798.3|29793.5|29812.8|29808|29813.3|29808.5|29795.8|29791|87
1606441200000|2020-11-27 01:40:00|29812.3|29807.5|29808.8|29804|29812.8|29808|29804.3|29799.5|107
1606441500000|2020-11-27 01:45:00|29808.3|29803.5|29803.3|29798.5|29820.3|29815.5|29799.8|29795|140
1606441800000|2020-11-27 01:50:00|29802.8|29798|29795.3|29790.5|29805.3|29800.5|29791.3|29786.5|101
1606442100000|2020-11-27 01:55:00|29795.8|29791|29780.8|29776|29797.8|29793|29779.3|29774.5|127
1606442400000|2020-11-27 02:00:00|29781.3|29776.5|29775.8|29771|29782.3|29777.5|29767.8|29763|235
1606442700000|2020-11-27 02:05:00|29776.3|29771.5|29762.3|29757.5|29778.3|29773.5|29740.3|29735.5|370
1606443000000|2020-11-27 02:10:00|29761.8|29757|29767.3|29762.5|29770.8|29766|29760.8|29756|97
1606443300000|2020-11-27 02:15:00|29767.8|29763|29764.8|29760|29771.3|29766.5|29761.3|29756.5|77
1606443600000|2020-11-27 02:20:00|29765.3|29760.5|29776.3|29771.5|29777.8|29773|29763.3|29758.5|76
1606443900000|2020-11-27 02:25:00|29775.8|29771|29769.3|29764.5|29778.3|29773.5|29769.3|29764.5|63
1606444200000|2020-11-27 02:30:00|29768.8|29764|29775.3|29770.5|29776.3|29771.5|29768.3|29763.5|98
1606444500000|2020-11-27 02:35:00|29775.8|29771|29776.8|29772|29780.8|29776|29768.3|29763.5|73
1606444800000|2020-11-27 02:40:00|29777.3|29772.5|29779.3|29774.5|29780.8|29776|29775.3|29770.5|26
1606445100000|2020-11-27 02:45:00|29779.8|29775|29779.3|29774.5|29780.8|29776|29774.3|29769.5|45
1606445400000|2020-11-27 02:50:00|29779.8|29775|29778.3|29773.5|29786.3|29781.5|29773.3|29768.5|64
1606445700000|2020-11-27 02:55:00|29778.8|29774|29782.3|29777.5|29782.3|29777.5|29772.8|29768|39
1606446000000|2020-11-27 03:00:00|29781.8|29777|29763.3|29758.5|29782.8|29778|29763.3|29758.5|163
1606446300000|2020-11-27 03:05:00|29762.8|29758|29766.3|29761.5|29766.3|29761.5|29759.8|29755|54
1606446600000|2020-11-27 03:10:00|29766.8|29762|29763.3|29758.5|29768.8|29764|29760.8|29756|70
1606446900000|2020-11-27 03:15:00|29762.8|29758|29758.3|29753.5|29764.8|29760|29754.8|29750|103
1606447200000|2020-11-27 03:20:00|29758.8|29754|29759.3|29754.5|29761.8|29757|29757.3|29752.5|43
1606447500000|2020-11-27 03:25:00|29759.8|29755|29771.8|29767|29774.8|29770|29759.3|29754.5|127
1606447800000|2020-11-27 03:30:00|29773.3|29768.5|29784.3|29779.5|29785.8|29781|29772.3|29767.5|146
1606448100000|2020-11-27 03:35:00|29784.8|29780|29788.3|29783.5|29790.8|29786|29783.8|29779|94
1606448400000|2020-11-27 03:40:00|29788.8|29784|29794.3|29789.5|29802.8|29798|29788.8|29784|132
1606448700000|2020-11-27 03:45:00|29793.8|29789|29795.3|29790.5|29796.3|29791.5|29789.8|29785|70
1606449000000|2020-11-27 03:50:00|29795.8|29791|29807.3|29802.5|29810.3|29805.5|29795.8|29791|103
1606449300000|2020-11-27 03:55:00|29806.3|29801.5|29805.3|29800.5|29809.8|29805|29801.3|29796.5|75
1606449600000|2020-11-27 04:00:00|29805.8|29801|29805.3|29800.5|29810.8|29806|29802.3|29797.5|66
1606449900000|2020-11-27 04:05:00|29805.8|29801|29803.3|29798.5|29809.3|29804.5|29800.8|29796|50
1606450200000|2020-11-27 04:10:00|29803.8|29799|29808.3|29803.5|29808.3|29803.5|29803.3|29798.5|34
1606450500000|2020-11-27 04:15:00|29807.8|29803|29805.8|29801|29814.3|29809.5|29805.8|29801|73
1606450800000|2020-11-27 04:20:00|29805.3|29800.5|29813.3|29808.5|29813.3|29808.5|29805.3|29800.5|68
1606451100000|2020-11-27 04:25:00|29812.8|29808|29814.3|29809.5|29820.8|29816|29811.3|29806.5|92
1606451400000|2020-11-27 04:30:00|29814.8|29810|29822.3|29817.5|29829.3|29824.5|29812.3|29807.5|113
1606451700000|2020-11-27 04:35:00|29821.8|29817|29820.3|29815.5|29823.3|29818.5|29817.8|29813|44
1606452000000|2020-11-27 04:40:00|29819.8|29815|29822.3|29817.5|29823.8|29819|29817.3|29812.5|49
1606452300000|2020-11-27 04:45:00|29822.8|29818|29839.3|29834.5|29849.3|29844.5|29822.8|29818|367
1606452600000|2020-11-27 04:50:00|29839.8|29835|29831.8|29827|29844.3|29839.5|29831.3|29826.5|114
1606452900000|2020-11-27 04:55:00|29832.3|29827.5|29840.3|29835.5|29840.3|29835.5|29832.3|29827.5|90
1606453200000|2020-11-27 05:00:00|29839.8|29835|29833.3|29828.5|29839.8|29835|29830.3|29825.5|122
1606453500000|2020-11-27 05:05:00|29832.8|29828|29829.3|29824.5|29836.8|29832|29827.8|29823|95
1606453800000|2020-11-27 05:10:00|29828.8|29824|29820.3|29815.5|29829.3|29824.5|29818.8|29814|125
1606454100000|2020-11-27 05:15:00|29821.3|29816.5|29832.3|29827.5|29832.3|29827.5|29819.3|29814.5|76
1606454400000|2020-11-27 05:20:00|29831.8|29827|29829.3|29824.5|29837.3|29832.5|29826.3|29821.5|63
1606454700000|2020-11-27 05:25:00|29829.8|29825|29822.3|29817.5|29835.3|29830.5|29822.3|29817.5|53
1606455000000|2020-11-27 05:30:00|29822.8|29818|29840.3|29835.5|29841.8|29837|29822.3|29817.5|96
1606455300000|2020-11-27 05:35:00|29839.8|29835|29832.3|29827.5|29841.3|29836.5|29831.3|29826.5|41
1606455600000|2020-11-27 05:40:00|29832.8|29828|29846.3|29841.5|29846.3|29841.5|29832.3|29827.5|127
1606455900000|2020-11-27 05:45:00|29846.8|29842|29855.3|29850.5|29859.8|29855|29839.3|29834.5|214
1606456200000|2020-11-27 05:50:00|29854.8|29850|29863.3|29858.5|29866.8|29862|29848.8|29844|277
1606456500000|2020-11-27 05:55:00|29862.8|29858|29884.8|29880|29886.3|29881.5|29862.8|29858|405
1606456800000|2020-11-27 06:00:00|29885.3|29880.5|29870.3|29865.5|29885.3|29880.5|29867.3|29862.5|290
1606457100000|2020-11-27 06:05:00|29869.8|29865|29873.8|29869|29878.8|29874|29868.8|29864|171
1606457400000|2020-11-27 06:10:00|29874.8|29870|29889.3|29884.5|29891.3|29886.5|29868.3|29863.5|286
1606457700000|2020-11-27 06:15:00|29888.3|29883.5|29882.3|29877.5|29893.8|29889|29880.3|29875.5|139
1606458000000|2020-11-27 06:20:00|29882.8|29878|29885.3|29880.5|29889.3|29884.5|29880.8|29876|98
1606458300000|2020-11-27 06:25:00|29884.8|29880|29882.3|29877.5|29888.3|29883.5|29879.8|29875|74
1606458600000|2020-11-27 06:30:00|29881.8|29877|29894.3|29889.5|29907.3|29902.5|29879.8|29875|298
1606458900000|2020-11-27 06:35:00|29894.8|29890|29900.3|29895.5|29900.3|29895.5|29891.3|29886.5|81
1606459200000|2020-11-27 06:40:00|29901.3|29896.5|29895.3|29890.5|29902.8|29898|29891.8|29887|72
1606459500000|2020-11-27 06:45:00|29895.8|29891|29894.3|29889.5|29899.3|29894.5|29892.3|29887.5|46
1606459800000|2020-11-27 06:50:00|29893.3|29888.5|29903.3|29898.5|29904.8|29900|29893.3|29888.5|101
1606460100000|2020-11-27 06:55:00|29902.8|29898|29900.3|29895.5|29908.3|29903.5|29898.3|29893.5|122
1606460400000|2020-11-27 07:00:00|29899.7|29896.1|29891.7|29888.1|29902.7|29899.1|29888.7|29885.1|244
1606460700000|2020-11-27 07:05:00|29891.2|29887.6|29882.7|29879.1|29895.2|29891.6|29881.7|29878.1|187
1606461000000|2020-11-27 07:10:00|29883.2|29879.6|29889.7|29886.1|29890.7|29887.1|29880.7|29877.1|137
1606461300000|2020-11-27 07:15:00|29890.2|29886.6|29883.7|29880.1|29894.7|29891.1|29882.7|29879.1|109
1606461600000|2020-11-27 07:20:00|29883.2|29879.6|29875.7|29872.1|29888.2|29884.6|29872.7|29869.1|182
1606461900000|2020-11-27 07:25:00|29876.2|29872.6|29875.7|29872.1|29881.7|29878.1|29873.7|29870.1|104
1606462200000|2020-11-27 07:30:00|29875.2|29871.6|29868.7|29865.1|29876.7|29873.1|29865.2|29861.6|175
1606462500000|2020-11-27 07:35:00|29868.2|29864.6|29878.7|29875.1|29880.2|29876.6|29868.2|29864.6|106
1606462800000|2020-11-27 07:40:00|29879.2|29875.6|29872.7|29869.1|29879.7|29876.1|29871.7|29868.1|55
1606463100000|2020-11-27 07:45:00|29873.2|29869.6|29879.2|29875.6|29880.7|29877.1|29866.7|29863.1|123
1606463400000|2020-11-27 07:50:00|29879.7|29876.1|29879.7|29876.1|29884.2|29880.6|29873.7|29870.1|99
1606463700000|2020-11-27 07:55:00|29879.2|29875.6|29869.7|29866.1|29879.7|29876.1|29868.7|29865.1|116
1606464000000|2020-11-27 08:00:00|29870.7|29867.1|29861.7|29858.1|29881.7|29878.1|29861.7|29858.1|319
1606464300000|2020-11-27 08:05:00|29862.2|29858.6|29892.7|29889.1|29895.7|29892.1|29860.7|29857.1|381
1606464600000|2020-11-27 08:10:00|29893.2|29889.6|29887.7|29884.1|29899.7|29896.1|29883.7|29880.1|183
1606464900000|2020-11-27 08:15:00|29887.2|29883.6|29869.7|29866.1|29893.2|29889.6|29867.7|29864.1|246
1606465200000|2020-11-27 08:20:00|29869.2|29865.6|29881.7|29878.1|29885.2|29881.6|29866.2|29862.6|254
1606465500000|2020-11-27 08:25:00|29882.2|29878.6|29885.7|29882.1|29895.7|29892.1|29877.7|29874.1|207
1606465800000|2020-11-27 08:30:00|29886.2|29882.6|29889.7|29886.1|29891.2|29887.6|29880.7|29877.1|140
1606466100000|2020-11-27 08:35:00|29889.2|29885.6|29884.2|29880.6|29891.2|29887.6|29881.7|29878.1|103
1606466400000|2020-11-27 08:40:00|29884.7|29881.1|29896.7|29893.1|29897.7|29894.1|29882.7|29879.1|161
1606466700000|2020-11-27 08:45:00|29897.2|29893.6|29916.2|29912.6|29917.7|29914.1|29897.2|29893.6|348
1606467000000|2020-11-27 08:50:00|29915.7|29912.1|29938.7|29935.1|29949.2|29945.6|29915.7|29912.1|683
1606467300000|2020-11-27 08:55:00|29939.2|29935.6|29935.7|29932.1|29940.7|29937.1|29929.7|29926.1|288
1606467600000|2020-11-27 09:00:00|29936.2|29932.6|29955.7|29952.1|29966.7|29963.1|29933.7|29930.1|500
1606467900000|2020-11-27 09:05:00|29956.2|29952.6|29946.2|29942.6|29957.2|29953.6|29943.7|29940.1|261
1606468200000|2020-11-27 09:10:00|29946.7|29943.1|29943.2|29939.6|29947.2|29943.6|29938.7|29935.1|119
1606468500000|2020-11-27 09:15:00|29940.2|29936.6|29942.2|29938.6|29946.2|29942.6|29935.2|29931.6|245
1606468800000|2020-11-27 09:20:00|29941.7|29938.1|29948.2|29944.6|29956.7|29953.1|29936.7|29933.1|220
1606469100000|2020-11-27 09:25:00|29950.2|29946.6|29949.7|29946.1|29950.2|29946.6|29942.7|29939.1|151
1606469400000|2020-11-27 09:30:00|29949.2|29945.6|29929.7|29926.1|29950.7|29947.1|29926.7|29923.1|207
1606469700000|2020-11-27 09:35:00|29930.2|29926.6|29924.7|29921.1|29935.2|29931.6|29924.7|29921.1|181
1606470000000|2020-11-27 09:40:00|29925.2|29921.6|29927.7|29924.1|29931.7|29928.1|29924.7|29921.1|125
1606470300000|2020-11-27 09:45:00|29926.7|29923.1|29926.7|29923.1|29928.7|29925.1|29923.2|29919.6|134
1606470600000|2020-11-27 09:50:00|29926.2|29922.6|29917.2|29913.6|29930.2|29926.6|29904.7|29901.1|322
1606470900000|2020-11-27 09:55:00|29917.7|29914.1|29920.7|29917.1|29923.2|29919.6|29914.2|29910.6|138
1606471200000|2020-11-27 10:00:00|29920.2|29916.6|29931.7|29928.1|29932.7|29929.1|29920.2|29916.6|148
1606471500000|2020-11-27 10:05:00|29931.2|29927.6|29923.7|29920.1|29932.7|29929.1|29918.7|29915.1|164
1606471800000|2020-11-27 10:10:00|29923.2|29919.6|29932.7|29929.1|29935.7|29932.1|29922.7|29919.1|94
1606472100000|2020-11-27 10:15:00|29932.2|29928.6|29921.7|29918.1|29932.7|29929.1|29911.7|29908.1|189
1606472400000|2020-11-27 10:20:00|29921.2|29917.6|29917.7|29914.1|29923.2|29919.6|29905.7|29902.1|222
1606472700000|2020-11-27 10:25:00|29919.7|29916.1|29912.2|29908.6|29923.2|29919.6|29909.2|29905.6|89
1606473000000|2020-11-27 10:30:00|29911.7|29908.1|29923.7|29920.1|29927.7|29924.1|29911.7|29908.1|136
1606473300000|2020-11-27 10:35:00|29923.2|29919.6|29922.7|29919.1|29929.2|29925.6|29918.2|29914.6|83
1606473600000|2020-11-27 10:40:00|29921.7|29918.1|29920.7|29917.1|29923.7|29920.1|29914.7|29911.1|99
1606473900000|2020-11-27 10:45:00|29921.2|29917.6|29920.2|29916.6|29925.7|29922.1|29917.7|29914.1|120
1606474200000|2020-11-27 10:50:00|29919.7|29916.1|29915.7|29912.1|29921.7|29918.1|29913.7|29910.1|143
1606474500000|2020-11-27 10:55:00|29916.2|29912.6|29928.7|29925.1|29928.7|29925.1|29911.7|29908.1|166
1606474800000|2020-11-27 11:00:00|29928.2|29924.6|29924.7|29921.1|29933.7|29930.1|29923.7|29920.1|148
1606475100000|2020-11-27 11:05:00|29925.2|29921.6|29924.7|29921.1|29932.7|29929.1|29922.7|29919.1|100
1606475400000|2020-11-27 11:10:00|29925.7|29922.1|29926.7|29923.1|29930.2|29926.6|29918.7|29915.1|83
1606475700000|2020-11-27 11:15:00|29927.2|29923.6|29923.7|29920.1|29929.2|29925.6|29921.7|29918.1|63
1606476000000|2020-11-27 11:20:00|29924.2|29920.6|29931.7|29928.1|29934.2|29930.6|29920.7|29917.1|40
1606476300000|2020-11-27 11:25:00|29931.2|29927.6|29929.7|29926.1|29934.2|29930.6|29928.7|29925.1|87
1606476600000|2020-11-27 11:30:00|29929.2|29925.6|29929.7|29926.1|29931.2|29927.6|29924.2|29920.6|69
1606476900000|2020-11-27 11:35:00|29929.2|29925.6|29937.7|29934.1|29942.2|29938.6|29928.7|29925.1|118
1606477200000|2020-11-27 11:40:00|29938.2|29934.6|29937.7|29934.1|29940.2|29936.6|29934.7|29931.1|58
1606477500000|2020-11-27 11:45:00|29936.7|29933.1|29932.7|29929.1|29938.7|29935.1|29930.7|29927.1|76
1606477800000|2020-11-27 11:50:00|29932.2|29928.6|29926.7|29923.1|29933.7|29930.1|29922.7|29919.1|129
1606478100000|2020-11-27 11:55:00|29927.7|29924.1|29931.7|29928.1|29932.2|29928.6|29925.7|29922.1|67
1606478400000|2020-11-27 12:00:00|29932.2|29928.6|29936.7|29933.1|29936.7|29933.1|29922.2|29918.6|108
1606478700000|2020-11-27 12:05:00|29936.2|29932.6|29931.7|29928.1|29937.2|29933.6|29927.7|29924.1|49
1606479000000|2020-11-27 12:10:00|29932.2|29928.6|29931.7|29928.1|29935.7|29932.1|29926.7|29923.1|58
1606479300000|2020-11-27 12:15:00|29932.2|29928.6|29934.7|29931.1|29935.7|29932.1|29929.2|29925.6|76
1606479600000|2020-11-27 12:20:00|29935.2|29931.6|29935.7|29932.1|29935.7|29932.1|29921.2|29917.6|129
1606479900000|2020-11-27 12:25:00|29935.2|29931.6|29927.7|29924.1|29936.7|29933.1|29924.7|29921.1|120
1606480200000|2020-11-27 12:30:00|29927.2|29923.6|29927.7|29924.1|29931.7|29928.1|29924.2|29920.6|85
1606480500000|2020-11-27 12:35:00|29927.2|29923.6|29928.7|29925.1|29933.7|29930.1|29924.7|29921.1|71
1606480800000|2020-11-27 12:40:00|29929.2|29925.6|29929.2|29925.6|29931.7|29928.1|29925.2|29921.6|79
1606481100000|2020-11-27 12:45:00|29928.2|29924.6|29937.7|29934.1|29940.7|29937.1|29925.7|29922.1|177
1606481400000|2020-11-27 12:50:00|29938.2|29934.6|29940.7|29937.1|29941.7|29938.1|29934.2|29930.6|89
1606481700000|2020-11-27 12:55:00|29941.2|29937.6|29945.7|29942.1|29945.7|29942.1|29934.7|29931.1|152
1606482000000|2020-11-27 13:00:00|29946.2|29942.6|29943.2|29939.6|29946.7|29943.1|29936.7|29933.1|195
1606482300000|2020-11-27 13:05:00|29943.7|29940.1|29940.7|29937.1|29948.2|29944.6|29939.7|29936.1|283
1606482600000|2020-11-27 13:10:00|29941.2|29937.6|29940.7|29937.1|29947.2|29943.6|29938.2|29934.6|148
1606482900000|2020-11-27 13:15:00|29940.2|29936.6|29940.7|29937.1|29945.7|29942.1|29937.7|29934.1|163
1606483200000|2020-11-27 13:20:00|29940.2|29936.6|29939.7|29936.1|29942.2|29938.6|29936.2|29932.6|100
1606483500000|2020-11-27 13:25:00|29937.7|29934.1|29929.7|29926.1|29939.7|29936.1|29926.7|29923.1|317
1606483800000|2020-11-27 13:30:00|29929.2|29925.6|29917.7|29914.1|29935.2|29931.6|29917.7|29914.1|270
1606484100000|2020-11-27 13:35:00|29918.2|29914.6|29935.7|29932.1|29937.7|29934.1|29918.2|29914.6|305
1606484400000|2020-11-27 13:40:00|29939.7|29936.1|29957.7|29954.1|29968.7|29965.1|29939.2|29935.6|656
1606484700000|2020-11-27 13:45:00|29958.2|29954.6|29949.7|29946.1|29964.7|29961.1|29948.2|29944.6|341
1606485000000|2020-11-27 13:50:00|29950.2|29946.6|29945.7|29942.1|29950.2|29946.6|29943.2|29939.6|179
1606485300000|2020-11-27 13:55:00|29945.2|29941.6|29941.2|29937.6|29965.2|29961.6|29939.7|29936.1|459
1606485600000|2020-11-27 14:00:00|29941.7|29938.1|29952.7|29949.1|29958.7|29955.1|29940.2|29936.6|325
1606485900000|2020-11-27 14:05:00|29953.2|29949.6|29959.7|29956.1|29964.2|29960.6|29947.7|29944.1|268
1606486200000|2020-11-27 14:10:00|29960.7|29957.1|29955.7|29952.1|29964.7|29961.1|29949.7|29946.1|159
1606486500000|2020-11-27 14:15:00|29955.2|29951.6|29954.7|29951.1|29958.7|29955.1|29952.7|29949.1|152
1606486800000|2020-11-27 14:20:00|29954.2|29950.6|29962.7|29959.1|29964.7|29961.1|29954.2|29950.6|152
1606487100000|2020-11-27 14:25:00|29963.2|29959.6|29941.7|29938.1|29965.7|29962.1|29940.7|29937.1|372
1606487400000|2020-11-27 14:30:00|29941.1|29938.7|29937.1|29934.7|29958.1|29955.7|29930.6|29928.2|2437
1606487700000|2020-11-27 14:35:00|29937.6|29935.2|30013.1|30010.7|30018.1|30015.7|29934.6|29932.2|2834
1606488000000|2020-11-27 14:40:00|30012.6|30010.2|29975.6|29973.2|30021.6|30019.2|29972.6|29970.2|1742
1606488300000|2020-11-27 14:45:00|29977.1|29974.7|29959.6|29957.2|29982.6|29980.2|29949.6|29947.2|1349
1606488600000|2020-11-27 14:50:00|29960.1|29957.7|29920.6|29918.2|29962.6|29960.2|29911.6|29909.2|1843
1606488900000|2020-11-27 14:55:00|29921.1|29918.7|29922.6|29920.2|29936.1|29933.7|29910.6|29908.2|1533
1606489200000|2020-11-27 15:00:00|29923.6|29921.2|29930.1|29927.7|29947.6|29945.2|29919.6|29917.2|1379
1606489500000|2020-11-27 15:05:00|29931.1|29928.7|29943.1|29940.7|29961.6|29959.2|29919.6|29917.2|1216
1606489800000|2020-11-27 15:10:00|29944.6|29942.2|29947.6|29945.2|29967.1|29964.7|29941.6|29939.2|879
1606490100000|2020-11-27 15:15:00|29948.1|29945.7|29922.6|29920.2|29948.6|29946.2|29922.1|29919.7|773
1606490400000|2020-11-27 15:20:00|29923.1|29920.7|29947.1|29944.7|29947.6|29945.2|29920.1|29917.7|733
1606490700000|2020-11-27 15:25:00|29947.6|29945.2|29933.6|29931.2|29955.1|29952.7|29926.6|29924.2|1076
1606491000000|2020-11-27 15:30:00|29934.1|29931.7|29911.6|29909.2|29937.1|29934.7|29907.1|29904.7|1265
1606491300000|2020-11-27 15:35:00|29911.1|29908.7|29913.1|29910.7|29920.1|29917.7|29905.1|29902.7|741
1606491600000|2020-11-27 15:40:00|29913.6|29911.2|29923.1|29920.7|29925.1|29922.7|29909.1|29906.7|561
1606491900000|2020-11-27 15:45:00|29922.6|29920.2|29939.6|29937.2|29944.1|29941.7|29919.1|29916.7|647
1606492200000|2020-11-27 15:50:00|29940.1|29937.7|29924.1|29921.7|29944.1|29941.7|29923.6|29921.2|516
1606492500000|2020-11-27 15:55:00|29923.1|29920.7|29926.1|29923.7|29933.6|29931.2|29915.1|29912.7|531
1606492800000|2020-11-27 16:00:00|29923.6|29921.2|29922.6|29920.2|29945.6|29943.2|29917.6|29915.2|847
1606493100000|2020-11-27 16:05:00|29922.1|29919.7|29938.6|29936.2|29940.6|29938.2|29919.1|29916.7|602
1606493400000|2020-11-27 16:10:00|29939.1|29936.7|29920.6|29918.2|29942.1|29939.7|29915.1|29912.7|500
1606493700000|2020-11-27 16:15:00|29921.1|29918.7|29920.6|29918.2|29924.1|29921.7|29907.1|29904.7|484
1606494000000|2020-11-27 16:20:00|29920.1|29917.7|29914.1|29911.7|29926.6|29924.2|29902.6|29900.2|699
1606494300000|2020-11-27 16:25:00|29915.1|29912.7|29907.1|29904.7|29917.6|29915.2|29903.1|29900.7|457
1606494600000|2020-11-27 16:30:00|29910.1|29907.7|29891.1|29888.7|29919.1|29916.7|29881.6|29879.2|1134
1606494900000|2020-11-27 16:35:00|29891.6|29889.2|29900.6|29898.2|29902.1|29899.7|29866.1|29863.7|1250
1606495200000|2020-11-27 16:40:00|29901.1|29898.7|29911.1|29908.7|29913.6|29911.2|29901.1|29898.7|565
1606495500000|2020-11-27 16:45:00|29910.6|29908.2|29905.6|29903.2|29916.1|29913.7|29901.1|29898.7|488
1606495800000|2020-11-27 16:50:00|29906.1|29903.7|29888.1|29885.7|29910.6|29908.2|29887.1|29884.7|1060
1606496100000|2020-11-27 16:55:00|29888.6|29886.2|29899.1|29896.7|29905.1|29902.7|29876.1|29873.7|1056
1606496400000|2020-11-27 17:00:00|29899.6|29897.2|29886.6|29884.2|29902.1|29899.7|29883.1|29880.7|490
1606496700000|2020-11-27 17:05:00|29886.1|29883.7|29891.1|29888.7|29894.6|29892.2|29882.6|29880.2|590
1606497000000|2020-11-27 17:10:00|29890.6|29888.2|29872.6|29870.2|29891.6|29889.2|29856.1|29853.7|1088
1606497300000|2020-11-27 17:15:00|29872.1|29869.7|29879.1|29876.7|29890.1|29887.7|29867.6|29865.2|529
1606497600000|2020-11-27 17:20:00|29879.6|29877.2|29847.1|29844.7|29882.1|29879.7|29845.1|29842.7|1270
1606497900000|2020-11-27 17:25:00|29848.1|29845.7|29831.6|29829.2|29861.1|29858.7|29828.1|29825.7|946
1606498200000|2020-11-27 17:30:00|29831.1|29828.7|29849.1|29846.7|29854.1|29851.7|29818.6|29816.2|972
1606498500000|2020-11-27 17:35:00|29848.6|29846.2|29863.1|29860.7|29865.1|29862.7|29842.6|29840.2|606
1606498800000|2020-11-27 17:40:00|29862.6|29860.2|29875.6|29873.2|29881.1|29878.7|29860.1|29857.7|597
1606499100000|2020-11-27 17:45:00|29876.1|29873.7|29907.1|29904.7|29908.1|29905.7|29870.1|29867.7|736
1606499400000|2020-11-27 17:50:00|29906.1|29903.7|29919.6|29917.2|29931.1|29928.7|29900.1|29897.7|1116
1606499700000|2020-11-27 17:55:00|29920.1|29917.7|29918.1|29915.7|29924.6|29922.2|29892.1|29889.7|1398
1606500000000|2020-11-27 18:00:00|29906.9|29904.5|29894.9|29892.5|29919.4|29917|29894.9|29892.5|811
1606500300000|2020-11-27 18:05:00|29894.4|29892|29910.4|29908|29919.4|29917|29893.9|29891.5|323
1606500600000|2020-11-27 18:10:00|29910.9|29908.5|29925.4|29923|29927.9|29925.5|29910.4|29908|233
1606500900000|2020-11-27 18:15:00|29925.9|29923.5|29929.6|29919.8|29929.6|29923.5|29903.8|29894|0
1606501200000|2020-11-27 18:20:00|29929.5|29919.7|29931.7|29921.9|29936.9|29927.1|29927.3|29917.5|0
1606501500000|2020-11-27 18:25:00|29931.6|29921.8|29932|29922.2|29935.3|29925.5|29929.8|29920|0
1606501800000|2020-11-27 18:30:00|29931.6|29921.8|29945.2|29935.4|29945.2|29935.4|29929.7|29919.9|0
1606502100000|2020-11-27 18:35:00|29945.1|29935.3|29923.4|29913.6|29946.1|29936.3|29920.8|29911|0
1606502400000|2020-11-27 18:40:00|29923.5|29913.7|29912.6|29902.8|29923.7|29913.9|29912.6|29902.8|0
1606502700000|2020-11-27 18:45:00|29912.7|29902.9|29913.6|29903.8|29918.2|29908.4|29912.7|29902.9|0
1606503000000|2020-11-27 18:50:00|29913.4|29903.6|29912.5|29902.7|29918.5|29908.7|29910.4|29900.6|0
1606503300000|2020-11-27 18:55:00|29912.9|29903.1|29913.9|29904.1|29914|29904.2|29908.7|29898.9|0
1606503600000|2020-11-27 19:00:00|29914|29904.2|29919.4|29909.6|29921.8|29912|29914|29904.2|0
1606503900000|2020-11-27 19:05:00|29919.5|29909.7|29925.8|29916|29926|29916.2|29919.4|29909.6|0
1606504200000|2020-11-27 19:10:00|29926.2|29916.4|29929.2|29919.4|29929.9|29920.1|29925.8|29916|0
1606504500000|2020-11-27 19:15:00|29928.8|29919|29923.5|29913.7|29928.8|29919|29919.9|29910.1|0
1606504800000|2020-11-27 19:20:00|29923.6|29913.8|29929.1|29919.3|29930.7|29920.9|29923.6|29913.8|0
1606505100000|2020-11-27 19:25:00|29929.2|29919.4|29925.6|29915.8|29929.2|29919.4|29923.4|29913.6|0
1606505400000|2020-11-27 19:30:00|29925.2|29915.4|29928|29918.2|29928.2|29918.4|29923.3|29913.5|0
1606505700000|2020-11-27 19:35:00|29927.9|29918.1|29927.8|29918|29928.2|29918.4|29927.8|29918|0
1606506000000|2020-11-27 19:40:00|29927.9|29918.1|29927.6|29917.8|29928|29918.2|29927.4|29917.6|0
1606506300000|2020-11-27 19:45:00|29927.4|29917.6|29927.9|29918.1|29927.9|29918.1|29927.4|29917.6|0
1606506600000|2020-11-27 19:50:00|29928.6|29918.8|29928.5|29918.7|29932.5|29922.7|29927.3|29917.5|0
1606506900000|2020-11-27 19:55:00|29928.6|29918.8|29932.6|29922.8|29933.1|29923.3|29928.4|29918.6|0
1606507200000|2020-11-27 20:00:00|29932.7|29922.9|29929.2|29919.4|29933.9|29924.1|29927.9|29918.1|0
1606507500000|2020-11-27 20:05:00|29929.3|29919.5|29929|29919.2|29929.3|29919.5|29924.6|29914.8|0
1606507800000|2020-11-27 20:10:00|29928.6|29918.8|29928.7|29918.9|29929|29919.2|29924.1|29914.3|0
1606508100000|2020-11-27 20:15:00|29929.1|29919.3|29928.3|29918.5|29933.2|29923.4|29928.3|29918.5|0
1606508400000|2020-11-27 20:20:00|29928.2|29918.4|29928.2|29918.4|29929.9|29920.1|29927.9|29918.1|0
1606508700000|2020-11-27 20:25:00|29928.9|29919.1|29931.5|29921.7|29937.1|29927.3|29928.9|29919.1|0
1606509000000|2020-11-27 20:30:00|29931.8|29922|29928.3|29918.5|29936.2|29926.4|29928.3|29918.5|0
1606509300000|2020-11-27 20:35:00|29926.4|29916.6|29914.4|29904.6|29926.4|29916.6|29914.2|29904.4|0
1606509600000|2020-11-27 20:40:00|29914.5|29904.7|29915.6|29905.8|29915.7|29905.9|29914.3|29904.5|0
1606509900000|2020-11-27 20:45:00|29916.4|29906.6|29925|29915.2|29925|29915.2|29916.4|29906.6|0
1606510200000|2020-11-27 20:50:00|29925.1|29915.3|29920.8|29911|29925.3|29915.5|29920.8|29911|0
1606510500000|2020-11-27 20:55:00|29921.6|29911.8|29932.4|29922.6|29937.4|29927.6|29920.7|29910.9|0
1606690800000|2020-11-29 23:00:00|29965.6|29960.8|29970.1|29965.3|30003.6|29998.8|29956.6|29951.8|580
1606691100000|2020-11-29 23:05:00|29969.6|29964.8|29965.1|29960.3|29981.6|29976.8|29960.6|29955.8|144
1606691400000|2020-11-29 23:10:00|29964.1|29959.3|29973.1|29968.3|29973.1|29968.3|29960.6|29955.8|96
1606691700000|2020-11-29 23:15:00|29972.6|29967.8|29971.6|29966.8|29980.1|29975.3|29961.1|29956.3|102
1606692000000|2020-11-29 23:20:00|29972.6|29967.8|29972.1|29967.3|29974.6|29969.8|29963.6|29958.8|92
1606692300000|2020-11-29 23:25:00|29972.6|29967.8|29975.1|29970.3|29979.6|29974.8|29972.6|29967.8|84
1606692600000|2020-11-29 23:30:00|29974.6|29969.8|29965.1|29960.3|29977.1|29972.3|29960.6|29955.8|178
1606692900000|2020-11-29 23:35:00|29964.6|29959.8|29957.1|29952.3|29971.1|29966.3|29954.1|29949.3|97
1606693200000|2020-11-29 23:40:00|29956.6|29951.8|29955.1|29950.3|29959.6|29954.8|29953.1|29948.3|74
1606693500000|2020-11-29 23:45:00|29954.6|29949.8|29939.6|29934.8|29956.6|29951.8|29935.1|29930.3|138
1606693800000|2020-11-29 23:50:00|29940.1|29935.3|29935.1|29930.3|29945.6|29940.8|29921.1|29916.3|171
1606694100000|2020-11-29 23:55:00|29935.6|29930.8|29927.6|29922.8|29935.6|29930.8|29909.6|29904.8|152
1606694400000|2020-11-30 00:00:00|29928.1|29923.3|29911.6|29906.8|29930.1|29925.3|29890.1|29885.3|440
1606694700000|2020-11-30 00:05:00|29912.1|29907.3|29913.1|29908.3|29913.1|29908.3|29894.1|29889.3|167
1606695000000|2020-11-30 00:10:00|29912.6|29907.8|29915.6|29910.8|29917.1|29912.3|29903.1|29898.3|106
1606695300000|2020-11-30 00:15:00|29915.1|29910.3|29854.1|29849.3|29918.6|29913.8|29843.6|29838.8|690
1606695600000|2020-11-30 00:20:00|29854.6|29849.8|29824.6|29819.8|29857.1|29852.3|29823.6|29818.8|683
1606695900000|2020-11-30 00:25:00|29823.6|29818.8|29850.6|29845.8|29859.6|29854.8|29823.6|29818.8|498
1606696200000|2020-11-30 00:30:00|29850.1|29845.3|29849.6|29844.8|29854.6|29849.8|29830.1|29825.3|245
1606696500000|2020-11-30 00:35:00|29849.1|29844.3|29854.6|29849.8|29861.6|29856.8|29838.6|29833.8|239
1606696800000|2020-11-30 00:40:00|29854.1|29849.3|29852.1|29847.3|29856.6|29851.8|29846.1|29841.3|134
1606697100000|2020-11-30 00:45:00|29851.6|29846.8|29833.1|29828.3|29860.6|29855.8|29831.6|29826.8|164
1606697400000|2020-11-30 00:50:00|29832.6|29827.8|29849.6|29844.8|29849.6|29844.8|29831.1|29826.3|172
1606697700000|2020-11-30 00:55:00|29849.1|29844.3|29836.6|29831.8|29849.6|29844.8|29833.1|29828.3|137
1606698000000|2020-11-30 01:00:00|29837.6|29832.8|29803.6|29798.8|29842.6|29837.8|29780.6|29775.8|1363
1606698300000|2020-11-30 01:05:00|29803.1|29798.3|29793.6|29788.8|29811.6|29806.8|29783.1|29778.3|439
1606698600000|2020-11-30 01:10:00|29794.1|29789.3|29790.6|29785.8|29801.1|29796.3|29781.6|29776.8|333
1606698900000|2020-11-30 01:15:00|29789.6|29784.8|29800.6|29795.8|29802.6|29797.8|29777.6|29772.8|220
1606699200000|2020-11-30 01:20:00|29801.1|29796.3|29807.6|29802.8|29809.6|29804.8|29799.1|29794.3|140
1606699500000|2020-11-30 01:25:00|29808.1|29803.3|29809.1|29804.3|29816.6|29811.8|29798.6|29793.8|201
1606699800000|2020-11-30 01:30:00|29809.6|29804.8|29798.6|29793.8|29813.1|29808.3|29798.1|29793.3|215
1606700100000|2020-11-30 01:35:00|29797.6|29792.8|29809.6|29804.8|29812.1|29807.3|29790.1|29785.3|245
1606700400000|2020-11-30 01:40:00|29810.1|29805.3|29806.6|29801.8|29812.6|29807.8|29800.6|29795.8|186
1606700700000|2020-11-30 01:45:00|29806.1|29801.3|29789.6|29784.8|29808.1|29803.3|29787.1|29782.3|164
1606701000000|2020-11-30 01:50:00|29789.1|29784.3|29798.6|29793.8|29803.6|29798.8|29786.6|29781.8|141
1606701300000|2020-11-30 01:55:00|29798.1|29793.3|29808.6|29803.8|29811.6|29806.8|29797.6|29792.8|141
1606701600000|2020-11-30 02:00:00|29808.1|29803.3|29801.6|29796.8|29808.6|29803.8|29792.6|29787.8|101
1606701900000|2020-11-30 02:05:00|29802.6|29797.8|29797.6|29792.8|29806.6|29801.8|29793.1|29788.3|87
1606702200000|2020-11-30 02:10:00|29798.1|29793.3|29801.6|29796.8|29804.6|29799.8|29793.6|29788.8|71
1606702500000|2020-11-30 02:15:00|29803.6|29798.8|29792.6|29787.8|29804.6|29799.8|29786.6|29781.8|146
1606702800000|2020-11-30 02:20:00|29793.1|29788.3|29788.6|29783.8|29795.6|29790.8|29786.6|29781.8|65
1606703100000|2020-11-30 02:25:00|29788.1|29783.3|29766.6|29761.8|29793.6|29788.8|29763.1|29758.3|260
1606703400000|2020-11-30 02:30:00|29767.1|29762.3|29790.1|29785.3|29791.1|29786.3|29760.1|29755.3|318
1606703700000|2020-11-30 02:35:00|29791.6|29786.8|29797.6|29792.8|29797.6|29792.8|29784.6|29779.8|162
1606704000000|2020-11-30 02:40:00|29798.6|29793.8|29795.6|29790.8|29801.1|29796.3|29793.1|29788.3|148
1606704300000|2020-11-30 02:45:00|29795.1|29790.3|29794.1|29789.3|29796.1|29791.3|29787.6|29782.8|118
1606704600000|2020-11-30 02:50:00|29793.6|29788.8|29792.6|29787.8|29800.6|29795.8|29788.6|29783.8|117
1606704900000|2020-11-30 02:55:00|29793.1|29788.3|29808.6|29803.8|29814.6|29809.8|29790.6|29785.8|252
1606705200000|2020-11-30 03:00:00|29809.1|29804.3|29836.6|29831.8|29837.6|29832.8|29808.1|29803.3|316
1606705500000|2020-11-30 03:05:00|29837.1|29832.3|29825.6|29820.8|29842.6|29837.8|29824.6|29819.8|189
1606705800000|2020-11-30 03:10:00|29818.6|29813.8|29815.6|29810.8|29822.6|29817.8|29814.1|29809.3|236
1606706100000|2020-11-30 03:15:00|29815.1|29810.3|29809.1|29804.3|29815.1|29810.3|29805.1|29800.3|142
1606706400000|2020-11-30 03:20:00|29809.6|29804.8|29795.6|29790.8|29812.6|29807.8|29788.6|29783.8|145
1606706700000|2020-11-30 03:25:00|29795.1|29790.3|29776.6|29771.8|29797.6|29792.8|29769.6|29764.8|223
1606707000000|2020-11-30 03:30:00|29777.1|29772.3|29781.1|29776.3|29787.1|29782.3|29775.1|29770.3|134
1606707300000|2020-11-30 03:35:00|29780.6|29775.8|29778.6|29773.8|29785.1|29780.3|29774.1|29769.3|86
1606707600000|2020-11-30 03:40:00|29779.1|29774.3|29781.6|29776.8|29788.1|29783.3|29775.1|29770.3|68
1606707900000|2020-11-30 03:45:00|29782.1|29777.3|29785.6|29780.8|29791.1|29786.3|29781.6|29776.8|68
1606708200000|2020-11-30 03:50:00|29786.1|29781.3|29788.6|29783.8|29791.1|29786.3|29779.6|29774.8|43
1606708500000|2020-11-30 03:55:00|29788.1|29783.3|29781.1|29776.3|29788.6|29783.8|29781.1|29776.3|52
1606708800000|2020-11-30 04:00:00|29780.6|29775.8|29775.1|29770.3|29786.6|29781.8|29774.1|29769.3|108
1606709100000|2020-11-30 04:05:00|29774.6|29769.8|29724.6|29719.8|29774.6|29769.8|29720.6|29715.8|860
1606709400000|2020-11-30 04:10:00|29724.1|29719.3|29734.6|29729.8|29735.6|29730.8|29723.6|29718.8|168
1606709700000|2020-11-30 04:15:00|29735.1|29730.3|29738.6|29733.8|29742.1|29737.3|29727.6|29722.8|195
1606710000000|2020-11-30 04:20:00|29738.1|29733.3|29732.6|29727.8|29740.1|29735.3|29732.1|29727.3|145
1606710300000|2020-11-30 04:25:00|29733.1|29728.3|29715.1|29710.3|29734.6|29729.8|29710.1|29705.3|386
1606710600000|2020-11-30 04:30:00|29715.6|29710.8|29715.6|29710.8|29716.1|29711.3|29705.1|29700.3|302
1606710900000|2020-11-30 04:35:00|29716.1|29711.3|29725.6|29720.8|29727.1|29722.3|29712.1|29707.3|161
1606711200000|2020-11-30 04:40:00|29726.1|29721.3|29724.6|29719.8|29728.1|29723.3|29718.6|29713.8|118
1606711500000|2020-11-30 04:45:00|29724.1|29719.3|29722.6|29717.8|29726.6|29721.8|29715.1|29710.3|60
1606711800000|2020-11-30 04:50:00|29722.1|29717.3|29720.6|29715.8|29728.6|29723.8|29719.1|29714.3|146
1606712100000|2020-11-30 04:55:00|29721.1|29716.3|29714.6|29709.8|29722.1|29717.3|29711.6|29706.8|106
1606712400000|2020-11-30 05:00:00|29715.1|29710.3|29717.1|29712.3|29725.6|29720.8|29694.6|29689.8|337
1606712700000|2020-11-30 05:05:00|29716.6|29711.8|29666.6|29661.8|29718.6|29713.8|29666.6|29661.8|393
1606713000000|2020-11-30 05:10:00|29667.6|29662.8|29679.6|29674.8|29685.6|29680.8|29661.6|29656.8|441
1606713300000|2020-11-30 05:15:00|29679.1|29674.3|29691.1|29686.3|29692.1|29687.3|29660.6|29655.8|369
1606713600000|2020-11-30 05:20:00|29690.6|29685.8|29691.6|29686.8|29697.6|29692.8|29685.6|29680.8|140
1606713900000|2020-11-30 05:25:00|29692.1|29687.3|29693.6|29688.8|29700.6|29695.8|29683.6|29678.8|160
1606714200000|2020-11-30 05:30:00|29694.1|29689.3|29706.6|29701.8|29706.6|29701.8|29685.1|29680.3|198
1606714500000|2020-11-30 05:35:00|29705.6|29700.8|29713.6|29708.8|29717.1|29712.3|29703.6|29698.8|219
1606714800000|2020-11-30 05:40:00|29713.1|29708.3|29698.6|29693.8|29714.1|29709.3|29697.6|29692.8|139
1606715100000|2020-11-30 05:45:00|29698.1|29693.3|29696.6|29691.8|29702.1|29697.3|29691.6|29686.8|162
1606715400000|2020-11-30 05:50:00|29696.1|29691.3|29666.6|29661.8|29696.1|29691.3|29663.6|29658.8|319
1606715700000|2020-11-30 05:55:00|29667.1|29662.3|29694.6|29689.8|29700.6|29695.8|29662.6|29657.8|394
1606716000000|2020-11-30 06:00:00|29693.6|29688.8|29686.6|29681.8|29703.1|29698.3|29678.1|29673.3|214
1606716300000|2020-11-30 06:05:00|29684.6|29679.8|29678.1|29673.3|29694.1|29689.3|29676.6|29671.8|165
1606716600000|2020-11-30 06:10:00|29678.6|29673.8|29681.6|29676.8|29694.6|29689.8|29676.6|29671.8|153
1606716900000|2020-11-30 06:15:00|29682.1|29677.3|29607.6|29602.8|29682.6|29677.8|29600.6|29595.8|1120
1606717200000|2020-11-30 06:20:00|29606.6|29601.8|29624.1|29619.3|29628.6|29623.8|29604.6|29599.8|277
1606717500000|2020-11-30 06:25:00|29624.6|29619.8|29637.1|29632.3|29641.6|29636.8|29621.6|29616.8|165
1606717800000|2020-11-30 06:30:00|29637.6|29632.8|29637.1|29632.3|29644.6|29639.8|29633.1|29628.3|138
1606718100000|2020-11-30 06:35:00|29636.6|29631.8|29594.6|29589.8|29637.1|29632.3|29593.1|29588.3|693
1606718400000|2020-11-30 06:40:00|29595.1|29590.3|29544.6|29539.8|29595.6|29590.8|29539.6|29534.8|892
1606718700000|2020-11-30 06:45:00|29545.1|29540.3|29555.6|29550.8|29555.6|29550.8|29531.6|29526.8|641
1606719000000|2020-11-30 06:50:00|29556.1|29551.3|29573.6|29568.8|29580.6|29575.8|29555.6|29550.8|370
1606719300000|2020-11-30 06:55:00|29574.1|29569.3|29578.6|29573.8|29579.1|29574.3|29557.6|29552.8|239
1606719600000|2020-11-30 07:00:00|29578|29574.4|29625.5|29621.9|29629|29625.4|29569|29565.4|694
1606719900000|2020-11-30 07:05:00|29624|29620.4|29629|29625.4|29641.5|29637.9|29618.5|29614.9|420
1606720200000|2020-11-30 07:10:00|29629.5|29625.9|29634|29630.4|29640.5|29636.9|29623.5|29619.9|229
1606720500000|2020-11-30 07:15:00|29633.5|29629.9|29642|29638.4|29649|29645.4|29629|29625.4|296
1606720800000|2020-11-30 07:20:00|29641.5|29637.9|29637.5|29633.9|29650|29646.4|29632|29628.4|235
1606721100000|2020-11-30 07:25:00|29637|29633.4|29648|29644.4|29654|29650.4|29628|29624.4|271
1606721400000|2020-11-30 07:30:00|29648.5|29644.9|29654|29650.4|29658|29654.4|29645|29641.4|265
1606721700000|2020-11-30 07:35:00|29653.5|29649.9|29653|29649.4|29658.5|29654.9|29649|29645.4|197
1606722000000|2020-11-30 07:40:00|29653.5|29649.9|29649|29645.4|29661|29657.4|29641|29637.4|252
1606722300000|2020-11-30 07:45:00|29650|29646.4|29638|29634.4|29652.5|29648.9|29634|29630.4|179
1606722600000|2020-11-30 07:50:00|29637.5|29633.9|29621|29617.4|29637.5|29633.9|29615|29611.4|406
1606722900000|2020-11-30 07:55:00|29621.5|29617.9|29669|29665.4|29669|29665.4|29621|29617.4|424
1606723200000|2020-11-30 08:00:00|29670|29666.4|29663.5|29659.9|29696|29692.4|29649|29645.4|1007
1606723500000|2020-11-30 08:05:00|29664|29660.4|29644|29640.4|29669|29665.4|29642|29638.4|470
1606723800000|2020-11-30 08:10:00|29642.5|29638.9|29633.5|29629.9|29653|29649.4|29629|29625.4|423
1606724100000|2020-11-30 08:15:00|29634|29630.4|29636|29632.4|29652|29648.4|29625|29621.4|373
1606724400000|2020-11-30 08:20:00|29635.5|29631.9|29677|29673.4|29685|29681.4|29635.5|29631.9|509
1606724700000|2020-11-30 08:25:00|29676.5|29672.9|29681|29677.4|29689.5|29685.9|29676|29672.4|305
1606725000000|2020-11-30 08:30:00|29681.5|29677.9|29720|29716.4|29729|29725.4|29678|29674.4|654
1606725300000|2020-11-30 08:35:00|29720.5|29716.9|29731|29727.4|29758|29754.4|29720.5|29716.9|796
1606725600000|2020-11-30 08:40:00|29731.5|29727.9|29754|29750.4|29763|29759.4|29731.5|29727.9|364
1606725900000|2020-11-30 08:45:00|29753|29749.4|29725|29721.4|29761.5|29757.9|29724|29720.4|577
1606726200000|2020-11-30 08:50:00|29724.5|29720.9|29728.5|29724.9|29735|29731.4|29722.5|29718.9|228
1606726500000|2020-11-30 08:55:00|29728|29724.4|29727.5|29723.9|29740|29736.4|29720.5|29716.9|168
1606726800000|2020-11-30 09:00:00|29728.5|29724.9|29755|29751.4|29769|29765.4|29728.5|29724.9|453
1606727100000|2020-11-30 09:05:00|29755.5|29751.9|29755|29751.4|29766|29762.4|29748.5|29744.9|232
1606727400000|2020-11-30 09:10:00|29755.5|29751.9|29767|29763.4|29773|29769.4|29755.5|29751.9|342
1606727700000|2020-11-30 09:15:00|29767.5|29763.9|29747.5|29743.9|29770|29766.4|29740.5|29736.9|361
1606728000000|2020-11-30 09:20:00|29746.5|29742.9|29733|29729.4|29748|29744.4|29729|29725.4|241
1606728300000|2020-11-30 09:25:00|29732.5|29728.9|29737|29733.4|29740.5|29736.9|29731|29727.4|174
1606728600000|2020-11-30 09:30:00|29737.5|29733.9|29728|29724.4|29738|29734.4|29720.5|29716.9|235
1606728900000|2020-11-30 09:35:00|29728.5|29724.9|29727|29723.4|29729|29725.4|29719|29715.4|84
1606729200000|2020-11-30 09:40:00|29727.5|29723.9|29727|29723.4|29733|29729.4|29722|29718.4|108
1606729500000|2020-11-30 09:45:00|29727.5|29723.9|29730|29726.4|29734|29730.4|29719|29715.4|149
1606729800000|2020-11-30 09:50:00|29729.5|29725.9|29750|29746.4|29751.5|29747.9|29726|29722.4|198
1606730100000|2020-11-30 09:55:00|29749.5|29745.9|29753|29749.4|29754|29750.4|29738|29734.4|126
1606730400000|2020-11-30 10:00:00|29753.5|29749.9|29744|29740.4|29760|29756.4|29740.5|29736.9|119
1606730700000|2020-11-30 10:05:00|29745|29741.4|29742|29738.4|29748|29744.4|29737|29733.4|80
1606731000000|2020-11-30 10:10:00|29741.5|29737.9|29745.5|29741.9|29748|29744.4|29737|29733.4|94
1606731300000|2020-11-30 10:15:00|29746|29742.4|29744.5|29740.9|29751|29747.4|29740|29736.4|117
1606731600000|2020-11-30 10:20:00|29745|29741.4|29743|29739.4|29752.5|29748.9|29735.5|29731.9|135
1606731900000|2020-11-30 10:25:00|29742.5|29738.9|29749|29745.4|29749|29745.4|29732.5|29728.9|136
1606732200000|2020-11-30 10:30:00|29749.5|29745.9|29743|29739.4|29752.5|29748.9|29735|29731.4|177
1606732500000|2020-11-30 10:35:00|29743.5|29739.9|29741|29737.4|29755|29751.4|29733|29729.4|213
1606732800000|2020-11-30 10:40:00|29743.5|29739.9|29751|29747.4|29753.5|29749.9|29738|29734.4|70
1606733100000|2020-11-30 10:45:00|29751.5|29747.9|29749|29745.4|29753.5|29749.9|29739.5|29735.9|170
1606733400000|2020-11-30 10:50:00|29749.5|29745.9|29757|29753.4|29763.5|29759.9|29748.5|29744.9|165
1606733700000|2020-11-30 10:55:00|29757.5|29753.9|29750.5|29746.9|29761|29757.4|29745|29741.4|154
1606734000000|2020-11-30 11:00:00|29750|29746.4|29753|29749.4|29756|29752.4|29741|29737.4|132
1606734300000|2020-11-30 11:05:00|29753.5|29749.9|29748|29744.4|29758.5|29754.9|29747.5|29743.9|127
1606734600000|2020-11-30 11:10:00|29748.5|29744.9|29751|29747.4|29753|29749.4|29744|29740.4|70
1606734900000|2020-11-30 11:15:00|29750.5|29746.9|29750|29746.4|29755.5|29751.9|29746.5|29742.9|66
1606735200000|2020-11-30 11:20:00|29749.5|29745.9|29743.5|29739.9|29751|29747.4|29738|29734.4|160
1606735500000|2020-11-30 11:25:00|29743|29739.4|29740.5|29736.9|29745|29741.4|29736.5|29732.9|77
1606735800000|2020-11-30 11:30:00|29741|29737.4|29692|29688.4|29744|29740.4|29682.5|29678.9|561
1606736100000|2020-11-30 11:35:00|29692.5|29688.9|29690|29686.4|29693|29689.4|29666.5|29662.9|681
1606736400000|2020-11-30 11:40:00|29689.5|29685.9|29690.5|29686.9|29699|29695.4|29683|29679.4|322
1606736700000|2020-11-30 11:45:00|29690|29686.4|29714.5|29710.9|29715|29711.4|29690|29686.4|314
1606737000000|2020-11-30 11:50:00|29715|29711.4|29713.5|29709.9|29722|29718.4|29710|29706.4|190
1606737300000|2020-11-30 11:55:00|29713|29709.4|29720|29716.4|29722|29718.4|29705|29701.4|179
1606737600000|2020-11-30 12:00:00|29719.5|29715.9|29726|29722.4|29734|29730.4|29718.5|29714.9|274
1606737900000|2020-11-30 12:05:00|29725.5|29721.9|29746|29742.4|29754.5|29750.9|29721.5|29717.9|337
1606738200000|2020-11-30 12:10:00|29746.5|29742.9|29753|29749.4|29754.5|29750.9|29744|29740.4|145
1606738500000|2020-11-30 12:15:00|29753.5|29749.9|29780|29776.4|29782.5|29778.9|29747|29743.4|548
1606738800000|2020-11-30 12:20:00|29780.5|29776.9|29783|29779.4|29790.5|29786.9|29777.5|29773.9|321
1606739100000|2020-11-30 12:25:00|29783.5|29779.9|29779|29775.4|29788.5|29784.9|29774.5|29770.9|326
1606739400000|2020-11-30 12:30:00|29779.5|29775.9|29803|29799.4|29806|29802.4|29776|29772.4|456
1606739700000|2020-11-30 12:35:00|29802.5|29798.9|29801|29797.4|29810.5|29806.9|29796|29792.4|348
1606740000000|2020-11-30 12:40:00|29801.5|29797.9|29786|29782.4|29803|29799.4|29785.5|29781.9|214
1606740300000|2020-11-30 12:45:00|29788|29784.4|29771|29767.4|29790.5|29786.9|29766|29762.4|411
1606740600000|2020-11-30 12:50:00|29771.5|29767.9|29767|29763.4|29776.5|29772.9|29762.5|29758.9|148
1606740900000|2020-11-30 12:55:00|29767.5|29763.9|29765.5|29761.9|29771|29767.4|29762.5|29758.9|162
1606741200000|2020-11-30 13:00:00|29766|29762.4|29771.5|29767.9|29782|29778.4|29761|29757.4|331
1606741500000|2020-11-30 13:05:00|29771|29767.4|29764|29760.4|29773.5|29769.9|29760|29756.4|213
1606741800000|2020-11-30 13:10:00|29764.5|29760.9|29766|29762.4|29773.5|29769.9|29761|29757.4|166
1606742100000|2020-11-30 13:15:00|29766.5|29762.9|29769|29765.4|29778.5|29774.9|29740|29736.4|954
1606742400000|2020-11-30 13:20:00|29769.5|29765.9|29755|29751.4|29774.5|29770.9|29750|29746.4|298
1606742700000|2020-11-30 13:25:00|29755.5|29751.9|29754|29750.4|29761|29757.4|29749|29745.4|1607
1606743000000|2020-11-30 13:30:00|29753.5|29749.9|29743.5|29739.9|29757|29753.4|29743|29739.4|296
1606743300000|2020-11-30 13:35:00|29743|29739.4|29746|29742.4|29756|29752.4|29733|29729.4|281
1606743600000|2020-11-30 13:40:00|29746.5|29742.9|29772.5|29768.9|29773|29769.4|29745|29741.4|266
1606743900000|2020-11-30 13:45:00|29773|29769.4|29763|29759.4|29773.5|29769.9|29761.5|29757.9|220
1606744200000|2020-11-30 13:50:00|29762.5|29758.9|29768|29764.4|29778|29774.4|29760|29756.4|276
1606744500000|2020-11-30 13:55:00|29767|29763.4|29775|29771.4|29781.5|29777.9|29763.5|29759.9|271
1606744800000|2020-11-30 14:00:00|29774|29770.4|29792|29788.4|29792|29788.4|29766|29762.4|466
1606745100000|2020-11-30 14:05:00|29791.5|29787.9|29785|29781.4|29798|29794.4|29782.5|29778.9|333
1606745400000|2020-11-30 14:10:00|29784.5|29780.9|29782.5|29778.9|29796|29792.4|29782.5|29778.9|179
1606745700000|2020-11-30 14:15:00|29783|29779.4|29767.5|29763.9|29821.5|29817.9|29762.5|29758.9|1390
1606746000000|2020-11-30 14:20:00|29768|29764.4|29737.5|29733.9|29776.5|29772.9|29733.5|29729.9|927
1606746300000|2020-11-30 14:25:00|29738|29734.4|29736.5|29732.9|29744|29740.4|29724|29720.4|760
1606746600000|2020-11-30 14:30:00|29735.9|29733.5|29715.4|29713|29766.9|29764.5|29704.9|29702.5|4247
1606746900000|2020-11-30 14:35:00|29715.9|29713.5|29659.4|29657|29717.4|29715|29636.9|29634.5|3618
1606747200000|2020-11-30 14:40:00|29658.9|29656.5|29675.9|29673.5|29684.9|29682.5|29648.9|29646.5|1939
1606747500000|2020-11-30 14:45:00|29676.9|29674.5|29654.4|29652|29687.4|29685|29651.9|29649.5|1803
1606747800000|2020-11-30 14:50:00|29653.4|29651|29686.4|29684|29687.9|29685.5|29627.9|29625.5|2389
1606748100000|2020-11-30 14:55:00|29686.9|29684.5|29656.4|29654|29695.4|29693|29652.9|29650.5|1144
1606748400000|2020-11-30 15:00:00|29660.9|29658.5|29638.9|29636.5|29685.4|29683|29638.9|29636.5|1461
1606748700000|2020-11-30 15:05:00|29638.4|29636|29621.4|29619|29660.4|29658|29608.4|29606|1709
1606749000000|2020-11-30 15:10:00|29622.4|29620|29614.1|29611.7|29656.4|29654|29611.9|29609.5|1862
1606749300000|2020-11-30 15:15:00|29613.6|29611.2|29615.6|29613.2|29636.6|29634.2|29601.6|29599.2|2086
1606749600000|2020-11-30 15:20:00|29615.1|29612.7|29629.1|29626.7|29637.6|29635.2|29612.6|29610.2|1382
1606749900000|2020-11-30 15:25:00|29629.6|29627.2|29593.1|29590.7|29633.6|29631.2|29583.6|29581.2|1983
1606750200000|2020-11-30 15:30:00|29593.6|29591.2|29558.6|29556.2|29596.6|29594.2|29557.6|29555.2|2481
1606750500000|2020-11-30 15:35:00|29557.6|29555.2|29520.1|29517.7|29557.6|29555.2|29512.1|29509.7|5218
1606750800000|2020-11-30 15:40:00|29519.1|29516.7|29488.1|29485.7|29521.1|29518.7|29481.1|29478.7|3672
1606751100000|2020-11-30 15:45:00|29487.6|29485.2|29526.6|29524.2|29544.1|29541.7|29476.1|29473.7|4121
1606751400000|2020-11-30 15:50:00|29527.1|29524.7|29565.6|29563.2|29578.6|29576.2|29518.6|29516.2|2245
1606751700000|2020-11-30 15:55:00|29566.1|29563.7|29591.1|29588.7|29596.6|29594.2|29560.1|29557.7|1900
1606752000000|2020-11-30 16:00:00|29590.6|29588.2|29592.6|29590.2|29604.1|29601.7|29572.1|29569.7|2238
1606752300000|2020-11-30 16:05:00|29591.6|29589.2|29589.1|29586.7|29608.1|29605.7|29585.1|29582.7|1563
1606752600000|2020-11-30 16:10:00|29589.6|29587.2|29564.1|29561.7|29606.6|29604.2|29564.1|29561.7|1165
1606752900000|2020-11-30 16:15:00|29563.6|29561.2|29529.1|29526.7|29582.6|29580.2|29527.1|29524.7|1746
1606753200000|2020-11-30 16:20:00|29529.6|29527.2|29532.1|29529.7|29550.1|29547.7|29519.1|29516.7|1352
1606753500000|2020-11-30 16:25:00|29531.6|29529.2|29515.6|29513.2|29537.1|29534.7|29515.1|29512.7|1508
1606753800000|2020-11-30 16:30:00|29517.1|29514.7|29476.6|29474.2|29533.6|29531.2|29465.1|29462.7|3196
1606754100000|2020-11-30 16:35:00|29477.1|29474.7|29505.6|29503.2|29514.6|29512.2|29467.6|29465.2|1802
1606754400000|2020-11-30 16:40:00|29506.1|29503.7|29522.6|29520.2|29530.6|29528.2|29487.6|29485.2|1581
1606754700000|2020-11-30 16:45:00|29520.6|29518.2|29532.1|29529.7|29536.1|29533.7|29518.1|29515.7|1204
1606755000000|2020-11-30 16:50:00|29531.6|29529.2|29531.1|29528.7|29552.1|29549.7|29527.1|29524.7|1053
1606755300000|2020-11-30 16:55:00|29530.6|29528.2|29532.1|29529.7|29553.1|29550.7|29527.6|29525.2|987
1606755600000|2020-11-30 17:00:00|29531.6|29529.2|29507.6|29505.2|29531.6|29529.2|29501.6|29499.2|1207
1606755900000|2020-11-30 17:05:00|29507.1|29504.7|29536.1|29533.7|29537.6|29535.2|29507.1|29504.7|816
1606756200000|2020-11-30 17:10:00|29535.6|29533.2|29551.1|29548.7|29553.1|29550.7|29522.6|29520.2|707
1606756500000|2020-11-30 17:15:00|29550.1|29547.7|29548.6|29546.2|29555.1|29552.7|29546.1|29543.7|600
1606756800000|2020-11-30 17:20:00|29549.1|29546.7|29566.1|29563.7|29569.1|29566.7|29535.6|29533.2|680
1606757100000|2020-11-30 17:25:00|29565.6|29563.2|29567.6|29565.2|29577.1|29574.7|29561.6|29559.2|638
1606757400000|2020-11-30 17:30:00|29568.1|29565.7|29567.6|29565.2|29580.6|29578.2|29564.6|29562.2|570
1606757700000|2020-11-30 17:35:00|29567.1|29564.7|29574.1|29571.7|29576.6|29574.2|29562.6|29560.2|646
1606758000000|2020-11-30 17:40:00|29573.1|29570.7|29581.6|29579.2|29584.1|29581.7|29561.6|29559.2|827
1606758300000|2020-11-30 17:45:00|29581.1|29578.7|29585.9|29583.5|29588.4|29586|29577.9|29575.5|480
1606758600000|2020-11-30 17:50:00|29585.4|29583|29590.4|29588|29595.4|29593|29580.4|29578|455
1606758900000|2020-11-30 17:55:00|29589.9|29587.5|29603.9|29601.5|29609.4|29607|29585.4|29583|539
1606759200000|2020-11-30 18:00:00|29602.9|29600.5|29594.9|29592.5|29612.4|29610|29590.4|29588|628
1606759500000|2020-11-30 18:05:00|29593.9|29591.5|29591.4|29589|29611.4|29609|29586.4|29584|601
1606759800000|2020-11-30 18:10:00|29590.9|29588.5|29567.9|29565.5|29591.4|29589|29564.9|29562.5|522
1606760100000|2020-11-30 18:15:00|29566.9|29564.5|29578.2|29575.8|29584.2|29581.8|29565.9|29563.5|430
1606760400000|2020-11-30 18:20:00|29577.7|29575.3|29580.2|29577.8|29595.7|29593.3|29573.2|29570.8|429
1606760700000|2020-11-30 18:25:00|29579.7|29577.3|29575.2|29572.8|29590.7|29588.3|29573.2|29570.8|260
1606761000000|2020-11-30 18:30:00|29575.7|29573.3|29559.2|29556.8|29582.2|29579.8|29558.2|29555.8|438
1606761300000|2020-11-30 18:35:00|29558.7|29556.3|29565.2|29562.8|29568.7|29566.3|29555.7|29553.3|366
1606761600000|2020-11-30 18:40:00|29564.7|29562.3|29575.2|29572.8|29582.7|29580.3|29564.2|29561.8|385
1606761900000|2020-11-30 18:45:00|29575.7|29573.3|29585.7|29583.3|29594.7|29592.3|29563.2|29560.8|626
1606762200000|2020-11-30 18:50:00|29586.7|29584.3|29562.7|29560.3|29597.2|29594.8|29562.7|29560.3|543
1606762500000|2020-11-30 18:55:00|29563.2|29560.8|29551.2|29548.8|29563.7|29561.3|29548.7|29546.3|624
1606762800000|2020-11-30 19:00:00|29550.7|29548.3|29526.7|29524.3|29551.7|29549.3|29515.2|29512.8|1480
1606763100000|2020-11-30 19:05:00|29526.2|29523.8|29535.7|29533.3|29545.7|29543.3|29523.2|29520.8|632
1606763400000|2020-11-30 19:10:00|29536.2|29533.8|29555.7|29553.3|29562.2|29559.8|29527.7|29525.3|958
1606763700000|2020-11-30 19:15:00|29556.2|29553.8|29552.7|29550.3|29561.7|29559.3|29540.2|29537.8|582
1606764000000|2020-11-30 19:20:00|29553.2|29550.8|29557.7|29555.3|29566.7|29564.3|29546.7|29544.3|489
1606764300000|2020-11-30 19:25:00|29557.2|29554.8|29574.2|29571.8|29577.7|29575.3|29554.2|29551.8|583
1606764600000|2020-11-30 19:30:00|29573.7|29571.3|29558.7|29556.3|29575.2|29572.8|29553.7|29551.3|492
1606764900000|2020-11-30 19:35:00|29558.2|29555.8|29539.7|29537.3|29562.7|29560.3|29539.2|29536.8|539
1606765200000|2020-11-30 19:40:00|29540.2|29537.8|29525.2|29522.8|29549.7|29547.3|29523.2|29520.8|601
1606765500000|2020-11-30 19:45:00|29524.7|29522.3|29546.2|29543.8|29559.2|29556.8|29523.7|29521.3|784
1606765800000|2020-11-30 19:50:00|29545.7|29543.3|29539.7|29537.3|29575.7|29573.3|29531.7|29529.3|1160
1606766100000|2020-11-30 19:55:00|29539.2|29536.8|29619.7|29617.3|29623.7|29621.3|29534.2|29531.8|2448
1606766400000|2020-11-30 20:00:00|29626.2|29623.8|29587.7|29585.3|29638.7|29636.3|29571.2|29568.8|2503
1606766700000|2020-11-30 20:05:00|29586.7|29584.3|29577.7|29575.3|29601.2|29598.8|29572.7|29570.3|1042
1606767000000|2020-11-30 20:10:00|29578.2|29575.8|29554.7|29552.3|29583.7|29581.3|29539.2|29536.8|1107
1606767300000|2020-11-30 20:15:00|29554.2|29551.8|29590.7|29588.3|29597.7|29595.3|29549.2|29546.8|766
1606767600000|2020-11-30 20:20:00|29590.2|29587.8|29598.1|29595.7|29602.6|29600.2|29578.1|29575.7|620
1606767900000|2020-11-30 20:25:00|29597.6|29595.2|29548.6|29546.2|29597.6|29595.2|29547.6|29545.2|791
1606768200000|2020-11-30 20:30:00|29546.6|29544.2|29570.6|29568.2|29578.6|29576.2|29539.6|29537.2|926
1606768500000|2020-11-30 20:35:00|29571.1|29568.7|29567.6|29565.2|29581.6|29579.2|29556.1|29553.7|835
1606768800000|2020-11-30 20:40:00|29567.1|29564.7|29575.6|29573.2|29592.1|29589.7|29558.6|29556.2|989
1606769100000|2020-11-30 20:45:00|29576.1|29573.7|29585.1|29582.7|29608.1|29605.7|29559.6|29557.2|1618
1606769400000|2020-11-30 20:50:00|29585.6|29583.2|29624.1|29621.7|29636.1|29633.7|29577.1|29574.7|2963
1606769700000|2020-11-30 20:55:00|29623.6|29621.2|29651.6|29649.2|29677.1|29674.7|29574.1|29571.7|6946
1606770000000|2020-11-30 21:00:00|29643.3|29640.9|29658|29653.2|29704|29699.2|29643.3|29634.9|3512
1606770300000|2020-11-30 21:05:00|29658.5|29653.7|29683|29678.2|29704|29699.2|29658.5|29653.7|1245
1606770600000|2020-11-30 21:10:00|29683.5|29678.7|29678.7|29668.9|29688.5|29683.7|29669.5|29664.7|809
1606770900000|2020-11-30 21:15:00|29677.8|29668|29672.3|29662.5|29678.2|29668.4|29666.1|29656.3|0
1606771200000|2020-11-30 21:20:00|29672.4|29662.6|29672.9|29663.1|29674.6|29664.8|29669.3|29659.5|0
1606771500000|2020-11-30 21:25:00|29672.7|29662.9|29675.7|29665.9|29677.8|29668|29672.6|29662.8|0
1606771800000|2020-11-30 21:30:00|29667|29662.2|29676|29671.2|29677|29672.2|29649|29644.2|182
1606772100000|2020-11-30 21:35:00|29677|29672.2|29679|29674.2|29685|29680.2|29674|29669.2|81
1606772400000|2020-11-30 21:40:00|29676|29671.2|29690|29685.2|29692|29687.2|29669|29664.2|97
1606772700000|2020-11-30 21:45:00|29693|29688.2|29698|29693.2|29704|29699.2|29693|29688.2|118
1606773000000|2020-11-30 21:50:00|29699|29694.2|29696|29691.2|29701|29696.2|29686|29681.2|149
1606773300000|2020-11-30 21:55:00|29694|29689.2|29696.1|29686.3|29701|29696.2|29687|29682.2|87
1606773600000|2020-11-30 22:00:00|29695.6|29685.8|29693.1|29683.3|29696.7|29686.9|29689.9|29680.1|0
1606773900000|2020-11-30 22:05:00|29693.7|29683.9|29691.2|29681.4|29693.7|29683.9|29689.3|29679.5|0
1606774200000|2020-11-30 22:10:00|29691.3|29681.5|29685|29675.2|29691.8|29682|29685|29675.2|0
1606774500000|2020-11-30 22:15:00|29685.3|29675.5|29683|29673.2|29686.8|29677|29676.9|29667.1|0
1606774800000|2020-11-30 22:20:00|29683.9|29674.1|29688.3|29678.5|29688.8|29679|29680.4|29670.6|0
1606775100000|2020-11-30 22:25:00|29688.6|29678.8|29689|29679.2|29693|29683.2|29687.7|29677.9|0
1606775400000|2020-11-30 22:30:00|29687.5|29677.7|29675.5|29665.7|29688.4|29678.6|29673.9|29664.1|0
1606775700000|2020-11-30 22:35:00|29674.9|29665.1|29674.8|29665|29675.5|29665.7|29674|29664.2|0
1606776000000|2020-11-30 22:40:00|29675|29665.2|29660.6|29650.8|29675|29665.2|29660.6|29650.8|0
1606776300000|2020-11-30 22:45:00|29660.7|29650.9|29663.1|29653.3|29664.2|29654.4|29658.4|29648.6|0
1606776600000|2020-11-30 22:50:00|29663|29653.2|29663.2|29653.4|29663.5|29653.7|29660.7|29650.9|0
1606776900000|2020-11-30 22:55:00|29663.3|29653.5|29671.6|29661.8|29673.8|29664|29663.3|29653.5|0
1606777200000|2020-11-30 23:00:00|29682|29677.2|29655|29650.2|29694.5|29689.7|29655|29650.2|431
1606777500000|2020-11-30 23:05:00|29653|29648.2|29661|29656.2|29667.5|29662.7|29652.5|29647.7|112
1606777800000|2020-11-30 23:10:00|29657|29652.2|29665|29660.2|29666|29661.2|29647|29642.2|142
1606778100000|2020-11-30 23:15:00|29664.5|29659.7|29654.5|29649.7|29668|29663.2|29654.5|29649.7|68
1606778400000|2020-11-30 23:20:00|29653|29648.2|29648|29643.2|29656|29651.2|29646.5|29641.7|63
1606778700000|2020-11-30 23:25:00|29647.5|29642.7|29645.5|29640.7|29657.5|29652.7|29640.5|29635.7|126
1606779000000|2020-11-30 23:30:00|29646|29641.2|29696.5|29691.7|29701.5|29696.7|29642.5|29637.7|366
1606779300000|2020-11-30 23:35:00|29697|29692.2|29702.5|29697.7|29707.5|29702.7|29683.5|29678.7|189
1606779600000|2020-11-30 23:40:00|29704|29699.2|29733.5|29728.7|29736.5|29731.7|29700.5|29695.7|323
1606779900000|2020-11-30 23:45:00|29734|29729.2|29740|29735.2|29741|29736.2|29724|29719.2|306
1606780200000|2020-11-30 23:50:00|29739.5|29734.7|29749.5|29744.7|29756.5|29751.7|29738|29733.2|290
1606780500000|2020-11-30 23:55:00|29750|29745.2|29757|29752.2|29758|29753.2|29743|29738.2|277
1606780800000|2020-12-01 00:00:00|29758|29753.2|29757|29752.2|29769|29764.2|29746|29741.2|363
1606781100000|2020-12-01 00:05:00|29757.5|29752.7|29757|29752.2|29759|29754.2|29744.5|29739.7|484
1606781400000|2020-12-01 00:10:00|29757.5|29752.7|29754|29749.2|29766|29761.2|29750|29745.2|183
1606781700000|2020-12-01 00:15:00|29753.5|29748.7|29753.5|29748.7|29763|29758.2|29743.5|29738.7|287
1606782000000|2020-12-01 00:20:00|29753|29748.2|29746|29741.2|29754|29749.2|29740.5|29735.7|244
1606782300000|2020-12-01 00:25:00|29746.5|29741.7|29753|29748.2|29754.5|29749.7|29746|29741.2|64
1606782600000|2020-12-01 00:30:00|29753.5|29748.7|29747|29742.2|29754.5|29749.7|29744.5|29739.7|106
1606782900000|2020-12-01 00:35:00|29747.5|29742.7|29766|29761.2|29770|29765.2|29747.5|29742.7|336
1606783200000|2020-12-01 00:40:00|29765.5|29760.7|29772|29767.2|29775.5|29770.7|29763.5|29758.7|279
1606783500000|2020-12-01 00:45:00|29771.5|29766.7|29764|29759.2|29777|29772.2|29763|29758.2|157
1606783800000|2020-12-01 00:50:00|29764.5|29759.7|29776|29771.2|29776.5|29771.7|29761.5|29756.7|135
1606784100000|2020-12-01 00:55:00|29776.5|29771.7|29796|29791.2|29801|29796.2|29776.5|29771.7|422
1606784400000|2020-12-01 01:00:00|29795.5|29790.7|29811.5|29806.7|29819|29814.2|29792|29787.2|671
1606784700000|2020-12-01 01:05:00|29812.5|29807.7|29811|29806.2|29815.5|29810.7|29803.5|29798.7|288
1606785000000|2020-12-01 01:10:00|29811.5|29806.7|29807|29802.2|29816|29811.2|29804.5|29799.7|189
1606785300000|2020-12-01 01:15:00|29807.5|29802.7|29793|29788.2|29815.5|29810.7|29790|29785.2|324
1606785600000|2020-12-01 01:20:00|29793.5|29788.7|29801|29796.2|29801|29796.2|29792|29787.2|108
1606785900000|2020-12-01 01:25:00|29800.5|29795.7|29801.5|29796.7|29806.5|29801.7|29794.5|29789.7|142
1606786200000|2020-12-01 01:30:00|29802|29797.2|29807|29802.2|29807|29802.2|29793.5|29788.7|275
1606786500000|2020-12-01 01:35:00|29807.5|29802.7|29796|29791.2|29808|29803.2|29794|29789.2|148
1606786800000|2020-12-01 01:40:00|29796.5|29791.7|29806|29801.2|29814.5|29809.7|29795|29790.2|138
1606787100000|2020-12-01 01:45:00|29805|29800.2|29814|29809.2|29814.5|29809.7|29805|29800.2|120
1606787400000|2020-12-01 01:50:00|29814.5|29809.7|29816.5|29811.7|29819.5|29814.7|29806|29801.2|234
1606787700000|2020-12-01 01:55:00|29816|29811.2|29824|29819.2|29826.5|29821.7|29814|29809.2|123
1606788000000|2020-12-01 02:00:00|29824.5|29819.7|29835|29830.2|29838|29833.2|29820|29815.2|349
1606788300000|2020-12-01 02:05:00|29835.5|29830.7|29862|29857.2|29870.5|29865.7|29835.5|29830.7|412
1606788600000|2020-12-01 02:10:00|29861.5|29856.7|29862|29857.2|29863|29858.2|29847|29842.2|367
1606788900000|2020-12-01 02:15:00|29862.5|29857.7|29883|29878.2|29884.5|29879.7|29861.5|29856.7|496
1606789200000|2020-12-01 02:20:00|29882.5|29877.7|29895|29890.2|29895.5|29890.7|29878|29873.2|461
1606789500000|2020-12-01 02:25:00|29894.5|29889.7|29917.5|29912.7|29921.5|29916.7|29894.5|29889.7|629
1606789800000|2020-12-01 02:30:00|29917|29912.2|29898|29893.2|29933.5|29928.7|29893|29888.2|467
1606790100000|2020-12-01 02:35:00|29898.5|29893.7|29878|29873.2|29899.5|29894.7|29872|29867.2|386
1606790400000|2020-12-01 02:40:00|29877.5|29872.7|29875|29870.2|29887.5|29882.7|29873.5|29868.7|140
1606790700000|2020-12-01 02:45:00|29875.5|29870.7|29882|29877.2|29887|29882.2|29873.5|29868.7|157
1606791000000|2020-12-01 02:50:00|29882.5|29877.7|29900.5|29895.7|29900.5|29895.7|29882|29877.2|227
1606791300000|2020-12-01 02:55:00|29900|29895.2|29888|29883.2|29904|29899.2|29887.5|29882.7|150
1606791600000|2020-12-01 03:00:00|29888.5|29883.7|29893|29888.2|29897.5|29892.7|29886|29881.2|178
1606791900000|2020-12-01 03:05:00|29893.5|29888.7|29902|29897.2|29903|29898.2|29891|29886.2|139
1606792200000|2020-12-01 03:10:00|29902.5|29897.7|29900|29895.2|29903.5|29898.7|29896|29891.2|66
1606792500000|2020-12-01 03:15:00|29900.5|29895.7|29924|29919.2|29924.5|29919.7|29900.5|29895.7|334
1606792800000|2020-12-01 03:20:00|29924.5|29919.7|29925|29920.2|29943.5|29938.7|29922.5|29917.7|476
1606793100000|2020-12-01 03:25:00|29925.5|29920.7|29920|29915.2|29928.5|29923.7|29918|29913.2|160
1606793400000|2020-12-01 03:30:00|29920.5|29915.7|29910|29905.2|29923.5|29918.7|29908.5|29903.7|123
1606793700000|2020-12-01 03:35:00|29910.5|29905.7|29911|29906.2|29920|29915.2|29907.5|29902.7|162
1606794000000|2020-12-01 03:40:00|29910.5|29905.7|29924|29919.2|29924|29919.2|29910.5|29905.7|142
1606794300000|2020-12-01 03:45:00|29924.5|29919.7|29911|29906.2|29927|29922.2|29908|29903.2|130
1606794600000|2020-12-01 03:50:00|29911.5|29906.7|29900|29895.2|29912|29907.2|29896.5|29891.7|226
1606794900000|2020-12-01 03:55:00|29900.5|29895.7|29896.5|29891.7|29902|29897.2|29896.5|29891.7|112
1606795200000|2020-12-01 04:00:00|29896|29891.2|29901|29896.2|29902.5|29897.7|29895|29890.2|61
1606795500000|2020-12-01 04:05:00|29900.5|29895.7|29904|29899.2|29905.5|29900.7|29898|29893.2|59
1606795800000|2020-12-01 04:10:00|29904.5|29899.7|29907|29902.2|29910.5|29905.7|29904.5|29899.7|65
1606796100000|2020-12-01 04:15:00|29907.5|29902.7|29919|29914.2|29923.5|29918.7|29906|29901.2|145
1606796400000|2020-12-01 04:20:00|29917.5|29912.7|29915|29910.2|29921|29916.2|29910.5|29905.7|75
1606796700000|2020-12-01 04:25:00|29914.5|29909.7|29901|29896.2|29914.5|29909.7|29900.5|29895.7|95
1606797000000|2020-12-01 04:30:00|29901.5|29896.7|29901|29896.2|29906.5|29901.7|29896|29891.2|146
1606797300000|2020-12-01 04:35:00|29900.5|29895.7|29897|29892.2|29903.5|29898.7|29890.5|29885.7|148
1606797600000|2020-12-01 04:40:00|29895|29890.2|29900|29895.2|29905.5|29900.7|29894|29889.2|116
1606797900000|2020-12-01 04:45:00|29899.5|29894.7|29890|29885.2|29900|29895.2|29888|29883.2|89
1606798200000|2020-12-01 04:50:00|29889.5|29884.7|29888|29883.2|29897|29892.2|29888|29883.2|92
1606798500000|2020-12-01 04:55:00|29889|29884.2|29890|29885.2|29892.5|29887.7|29883.5|29878.7|72
1606798800000|2020-12-01 05:00:00|29889.5|29884.7|29886|29881.2|29895|29890.2|29883|29878.2|106
1606799100000|2020-12-01 05:05:00|29886.5|29881.7|29884|29879.2|29886.5|29881.7|29874|29869.2|241
1606799400000|2020-12-01 05:10:00|29885|29880.2|29896|29891.2|29900|29895.2|29881|29876.2|148
1606799700000|2020-12-01 05:15:00|29896.5|29891.7|29898|29893.2|29900|29895.2|29894|29889.2|108
1606800000000|2020-12-01 05:20:00|29898.5|29893.7|29903|29898.2|29903|29898.2|29895|29890.2|98
1606800300000|2020-12-01 05:25:00|29903.5|29898.7|29897.5|29892.7|29905.5|29900.7|29895.5|29890.7|93
1606800600000|2020-12-01 05:30:00|29898|29893.2|29896|29891.2|29899.5|29894.7|29887.5|29882.7|135
1606800900000|2020-12-01 05:35:00|29895.5|29890.7|29878|29873.2|29900.5|29895.7|29877|29872.2|165
1606801200000|2020-12-01 05:40:00|29877|29872.2|29884|29879.2|29887|29882.2|29873|29868.2|199
1606801500000|2020-12-01 05:45:00|29884.5|29879.7|29885|29880.2|29887|29882.2|29880|29875.2|67
1606801800000|2020-12-01 05:50:00|29885.5|29880.7|29892|29887.2|29894.5|29889.7|29881|29876.2|106
1606802100000|2020-12-01 05:55:00|29891.5|29886.7|29887|29882.2|29893|29888.2|29886|29881.2|69
1606802400000|2020-12-01 06:00:00|29886|29881.2|29892|29887.2|29893|29888.2|29885|29880.2|49
1606802700000|2020-12-01 06:05:00|29891.5|29886.7|29888.5|29883.7|29891.5|29886.7|29881|29876.2|92
1606803000000|2020-12-01 06:10:00|29888|29883.2|29884|29879.2|29899|29894.2|29883|29878.2|181
1606803300000|2020-12-01 06:15:00|29885|29880.2|29882|29877.2|29886|29881.2|29875.5|29870.7|112
1606803600000|2020-12-01 06:20:00|29882.5|29877.7|29890|29885.2|29890.5|29885.7|29880.5|29875.7|72
1606803900000|2020-12-01 06:25:00|29891|29886.2|29896|29891.2|29899|29894.2|29888|29883.2|88
1606804200000|2020-12-01 06:30:00|29896.5|29891.7|29890|29885.2|29897|29892.2|29887|29882.2|94
1606804500000|2020-12-01 06:35:00|29890.5|29885.7|29887|29882.2|29892.5|29887.7|29885.5|29880.7|69
1606804800000|2020-12-01 06:40:00|29886.5|29881.7|29879|29874.2|29888|29883.2|29879|29874.2|49
1606805100000|2020-12-01 06:45:00|29879.5|29874.7|29877|29872.2|29887|29882.2|29874.5|29869.7|146
1606805400000|2020-12-01 06:50:00|29876.5|29871.7|29874|29869.2|29879.5|29874.7|29871.5|29866.7|99
1606805700000|2020-12-01 06:55:00|29873.5|29868.7|29882|29877.2|29888|29883.2|29873.5|29868.7|104
1606806000000|2020-12-01 07:00:00|29881.4|29877.8|29914.9|29911.3|29914.9|29911.3|29881.4|29877.8|354
1606806300000|2020-12-01 07:05:00|29915.4|29911.8|29888.9|29885.3|29915.9|29912.3|29883.4|29879.8|275
1606806600000|2020-12-01 07:10:00|29889.4|29885.8|29878.9|29875.3|29891.9|29888.3|29875.9|29872.3|267
1606806900000|2020-12-01 07:15:00|29879.4|29875.8|29887.4|29883.8|29887.4|29883.8|29874.4|29870.8|131
1606807200000|2020-12-01 07:20:00|29886.9|29883.3|29879.4|29875.8|29891.4|29887.8|29878.9|29875.3|150
1606807500000|2020-12-01 07:25:00|29878.9|29875.3|29876.9|29873.3|29882.9|29879.3|29872.9|29869.3|167
1606807800000|2020-12-01 07:30:00|29876.4|29872.8|29883.4|29879.8|29890.9|29887.3|29869.4|29865.8|173
1606808100000|2020-12-01 07:35:00|29882.4|29878.8|29878.4|29874.8|29891.4|29887.8|29874.9|29871.3|174
1606808400000|2020-12-01 07:40:00|29877.9|29874.3|29881.4|29877.8|29887.9|29884.3|29877.9|29874.3|137
1606808700000|2020-12-01 07:45:00|29882.4|29878.8|29879.4|29875.8|29889.4|29885.8|29873.4|29869.8|88
1606809000000|2020-12-01 07:50:00|29879.9|29876.3|29872.4|29868.8|29881.4|29877.8|29870.9|29867.3|130
1606809300000|2020-12-01 07:55:00|29872.9|29869.3|29882.4|29878.8|29882.4|29878.8|29865.9|29862.3|172
1606809600000|2020-12-01 08:00:00|29881.4|29877.8|29868.4|29864.8|29881.4|29877.8|29854.9|29851.3|544
1606809900000|2020-12-01 08:05:00|29867.4|29863.8|29879.4|29875.8|29888.4|29884.8|29863.4|29859.8|654
1606810200000|2020-12-01 08:10:00|29880.4|29876.8|29861.4|29857.8|29893.9|29890.3|29860.9|29857.3|439
1606810500000|2020-12-01 08:15:00|29860.9|29857.3|29890.4|29886.8|29893.9|29890.3|29841.4|29837.8|744
1606810800000|2020-12-01 08:20:00|29889.9|29886.3|29917.4|29913.8|29921.9|29918.3|29887.4|29883.8|664
1606811100000|2020-12-01 08:25:00|29917.9|29914.3|29921.4|29917.8|29929.4|29925.8|29908.9|29905.3|630
1606811400000|2020-12-01 08:30:00|29922.4|29918.8|29946.4|29942.8|29958.4|29954.8|29907.4|29903.8|1281
1606811700000|2020-12-01 08:35:00|29946.9|29943.3|29964.9|29961.3|29969.4|29965.8|29943.4|29939.8|695
1606812000000|2020-12-01 08:40:00|29964.4|29960.8|29972.9|29969.3|29988.9|29985.3|29962.9|29959.3|1604
1606812300000|2020-12-01 08:45:00|29972.4|29968.8|29960.9|29957.3|29977.4|29973.8|29958.9|29955.3|519
1606812600000|2020-12-01 08:50:00|29961.4|29957.8|29957.9|29954.3|29973.9|29970.3|29955.4|29951.8|272
1606812900000|2020-12-01 08:55:00|29958.4|29954.8|29958.4|29954.8|29967.4|29963.8|29950.9|29947.3|210
1606813200000|2020-12-01 09:00:00|29957.4|29953.8|29963.4|29959.8|29969.9|29966.3|29953.9|29950.3|229
1606813500000|2020-12-01 09:05:00|29962.9|29959.3|29956.4|29952.8|29964.9|29961.3|29944.4|29940.8|276
1606813800000|2020-12-01 09:10:00|29956.9|29953.3|29956.9|29953.3|29973.9|29970.3|29954.4|29950.8|318
1606814100000|2020-12-01 09:15:00|29956.4|29952.8|29965.9|29962.3|29976.4|29972.8|29956.4|29952.8|271
1606814400000|2020-12-01 09:20:00|29965.4|29961.8|29969.4|29965.8|29973.9|29970.3|29965.4|29961.8|310
1606814700000|2020-12-01 09:25:00|29968.9|29965.3|30006.4|30002.8|30011.9|30008.3|29967.4|29963.8|894
1606815000000|2020-12-01 09:30:00|30008.4|30004.8|29971.4|29967.8|30009.9|30006.3|29967.4|29963.8|642
1606815300000|2020-12-01 09:35:00|29970.9|29967.3|29976.4|29972.8|29981.4|29977.8|29966.9|29963.3|326
1606815600000|2020-12-01 09:40:00|29977.4|29973.8|29968.9|29965.3|29987.4|29983.8|29957.4|29953.8|510
1606815900000|2020-12-01 09:45:00|29969.4|29965.8|29965.4|29961.8|29977.9|29974.3|29959.4|29955.8|256
1606816200000|2020-12-01 09:50:00|29964.9|29961.3|29985.4|29981.8|29987.4|29983.8|29964.9|29961.3|238
1606816500000|2020-12-01 09:55:00|29984.9|29981.3|29979.4|29975.8|29987.4|29983.8|29975.4|29971.8|171
1606816800000|2020-12-01 10:00:00|29978.9|29975.3|29981.9|29978.3|29983.4|29979.8|29971.9|29968.3|299
1606817100000|2020-12-01 10:05:00|29981.4|29977.8|29981.9|29978.3|29985.4|29981.8|29978.9|29975.3|160
1606817400000|2020-12-01 10:10:00|29982.4|29978.8|29989.4|29985.8|29994.4|29990.8|29978.9|29975.3|286
1606817700000|2020-12-01 10:15:00|29988.9|29985.3|29995.4|29991.8|29996.4|29992.8|29982.4|29978.8|286
1606818000000|2020-12-01 10:20:00|29994.9|29991.3|29986.4|29982.8|29996.9|29993.3|29981.9|29978.3|260
1606818300000|2020-12-01 10:25:00|29986.9|29983.3|29986.9|29983.3|29993.4|29989.8|29979.9|29976.3|187
1606818600000|2020-12-01 10:30:00|29987.4|29983.8|29985.4|29981.8|29995.9|29992.3|29981.9|29978.3|329
1606818900000|2020-12-01 10:35:00|29984.9|29981.3|29970.4|29966.8|29994.4|29990.8|29969.4|29965.8|161
1606819200000|2020-12-01 10:40:00|29970.9|29967.3|29976.9|29973.3|29982.9|29979.3|29965.4|29961.8|417
1606819500000|2020-12-01 10:45:00|29976.4|29972.8|29988.4|29984.8|29991.4|29987.8|29974.9|29971.3|119
1606819800000|2020-12-01 10:50:00|29988.9|29985.3|29974.4|29970.8|29990.4|29986.8|29972.4|29968.8|141
1606820100000|2020-12-01 10:55:00|29974.9|29971.3|29997.4|29993.8|30001.4|29997.8|29973.4|29969.8|329
1606820400000|2020-12-01 11:00:00|29996.9|29993.3|29999.9|29996.3|30004.9|30001.3|29994.4|29990.8|345
1606820700000|2020-12-01 11:05:00|29998.9|29995.3|29993.4|29989.8|30000.4|29996.8|29989.9|29986.3|307
1606821000000|2020-12-01 11:10:00|29993.9|29990.3|29996.9|29993.3|29998.9|29995.3|29993.4|29989.8|189
1606821300000|2020-12-01 11:15:00|29996.4|29992.8|29997.4|29993.8|30002.9|29999.3|29990.4|29986.8|212
1606821600000|2020-12-01 11:20:00|29996.9|29993.3|30000.4|29996.8|30005.4|30001.8|29995.9|29992.3|171
1606821900000|2020-12-01 11:25:00|30000.9|29997.3|30001.9|29998.3|30014.9|30011.3|30000.9|29997.3|363
1606822200000|2020-12-01 11:30:00|30002.4|29998.8|30006.9|30003.3|30011.4|30007.8|29999.9|29996.3|271
1606822500000|2020-12-01 11:35:00|30006.4|30002.8|29995.4|29991.8|30009.4|30005.8|29990.9|29987.3|423
1606822800000|2020-12-01 11:40:00|29994.9|29991.3|29990.4|29986.8|30003.4|29999.8|29989.9|29986.3|181
1606823100000|2020-12-01 11:45:00|29990.9|29987.3|29991.4|29987.8|30000.9|29997.3|29986.4|29982.8|205
1606823400000|2020-12-01 11:50:00|29990.9|29987.3|29987.4|29983.8|29993.4|29989.8|29982.9|29979.3|176
1606823700000|2020-12-01 11:55:00|29987.9|29984.3|29987.9|29984.3|29992.9|29989.3|29983.4|29979.8|121
1606824000000|2020-12-01 12:00:00|29986.9|29983.3|29974.9|29971.3|29986.9|29983.3|29967.9|29964.3|572
1606824300000|2020-12-01 12:05:00|29975.4|29971.8|29970.4|29966.8|29978.9|29975.3|29970.4|29966.8|254
1606824600000|2020-12-01 12:10:00|29970.9|29967.3|29969.9|29966.3|29978.9|29975.3|29968.4|29964.8|266
1606824900000|2020-12-01 12:15:00|29970.9|29967.3|29960.4|29956.8|29970.9|29967.3|29955.4|29951.8|390
1606825200000|2020-12-01 12:20:00|29958.4|29954.8|29961.4|29957.8|29968.9|29965.3|29957.4|29953.8|258
1606825500000|2020-12-01 12:25:00|29960.9|29957.3|29951.4|29947.8|29967.4|29963.8|29951.4|29947.8|159
1606825800000|2020-12-01 12:30:00|29951.9|29948.3|29965.4|29961.8|29967.9|29964.3|29950.9|29947.3|186
1606826100000|2020-12-01 12:35:00|29965.9|29962.3|29974.9|29971.3|29976.4|29972.8|29965.9|29962.3|176
1606826400000|2020-12-01 12:40:00|29974.4|29970.8|29969.9|29966.3|29977.9|29974.3|29958.9|29955.3|259
1606826700000|2020-12-01 12:45:00|29969.4|29965.8|29978.4|29974.8|29982.9|29979.3|29966.9|29963.3|226
1606827000000|2020-12-01 12:50:00|29977.9|29974.3|29973.4|29969.8|29977.9|29974.3|29962.4|29958.8|248
1606827300000|2020-12-01 12:55:00|29973.9|29970.3|29979.9|29976.3|29982.4|29978.8|29973.4|29969.8|141
1606827600000|2020-12-01 13:00:00|29980.9|29977.3|29976.4|29972.8|29989.4|29985.8|29973.9|29970.3|377
1606827900000|2020-12-01 13:05:00|29976.9|29973.3|29958.4|29954.8|29978.4|29974.8|29958.4|29954.8|288
1606828200000|2020-12-01 13:10:00|29959.9|29956.3|29956.4|29952.8|29966.9|29963.3|29938.9|29935.3|698
1606828500000|2020-12-01 13:15:00|29955.9|29952.3|29951.4|29947.8|29957.4|29953.8|29945.4|29941.8|314
1606828800000|2020-12-01 13:20:00|29951.9|29948.3|29950.9|29947.3|29955.9|29952.3|29944.4|29940.8|232
1606829100000|2020-12-01 13:25:00|29950.4|29946.8|29939.4|29935.8|29950.9|29947.3|29937.4|29933.8|922
1606829400000|2020-12-01 13:30:00|29938.9|29935.3|29946.4|29942.8|29947.9|29944.3|29935.9|29932.3|541
1606829700000|2020-12-01 13:35:00|29945.9|29942.3|29969.9|29966.3|29970.4|29966.8|29944.4|29940.8|423
1606830000000|2020-12-01 13:40:00|29970.4|29966.8|29958.4|29954.8|29976.4|29972.8|29957.9|29954.3|268
1606830300000|2020-12-01 13:45:00|29957.9|29954.3|29960.9|29957.3|29969.9|29966.3|29950.4|29946.8|324
1606830600000|2020-12-01 13:50:00|29960.4|29956.8|29976.4|29972.8|29978.9|29975.3|29959.9|29956.3|756
1606830900000|2020-12-01 13:55:00|29976.9|29973.3|29981.9|29978.3|29986.4|29982.8|29975.9|29972.3|316
1606831200000|2020-12-01 14:00:00|29980.4|29976.8|29969.9|29966.3|29982.9|29979.3|29962.9|29959.3|280
1606831500000|2020-12-01 14:05:00|29970.4|29966.8|29961.4|29957.8|29973.4|29969.8|29960.4|29956.8|279
1606831800000|2020-12-01 14:10:00|29961.9|29958.3|29972.4|29968.8|29977.9|29974.3|29961.9|29958.3|238
1606832100000|2020-12-01 14:15:00|29971.9|29968.3|29956.4|29952.8|29972.4|29968.8|29953.9|29950.3|749
1606832400000|2020-12-01 14:20:00|29956.9|29953.3|29951.4|29947.8|29961.4|29957.8|29949.4|29945.8|277
1606832700000|2020-12-01 14:25:00|29951.9|29948.3|29957.9|29954.3|29962.4|29958.8|29950.9|29947.3|491
1606833000000|2020-12-01 14:30:00|29957.3|29954.9|29906.3|29903.9|29976.8|29974.4|29897.8|29895.4|4918
1606833300000|2020-12-01 14:35:00|29906.8|29904.4|29966.3|29963.9|29979.3|29976.9|29894.8|29892.4|3600
1606833600000|2020-12-01 14:40:00|29966.8|29964.4|29957.8|29955.4|29975.3|29972.9|29938.3|29935.9|1988
1606833900000|2020-12-01 14:45:00|29958.8|29956.4|29964.3|29961.9|30002.3|29999.9|29946.8|29944.4|2394
1606834200000|2020-12-01 14:50:00|29963.8|29961.4|29973.8|29971.4|30006.3|30003.9|29959.3|29956.9|2599
1606834500000|2020-12-01 14:55:00|29974.3|29971.9|29981.3|29978.9|29988.8|29986.4|29958.8|29956.4|2102
1606834800000|2020-12-01 15:00:00|29982.3|29979.9|30012.8|30010.4|30020.8|30018.4|29968.3|29965.9|2178
1606835100000|2020-12-01 15:05:00|30012.3|30009.9|30015.8|30013.4|30054.8|30052.4|29992.8|29990.4|2854
1606835400000|2020-12-01 15:10:00|30015|30012.6|30022.5|30020.1|30032|30029.6|30005|30002.6|1660
1606835700000|2020-12-01 15:15:00|30023|30020.6|30058.5|30056.1|30060.5|30058.1|30023|30020.6|2280
1606836000000|2020-12-01 15:20:00|30059|30056.6|30068.5|30066.1|30079.5|30077.1|30052.5|30050.1|3182
1606836300000|2020-12-01 15:25:00|30068|30065.6|30043.5|30041.1|30071|30068.6|30040.5|30038.1|1991
1606836600000|2020-12-01 15:30:00|30043|30040.6|30016|30013.6|30056.5|30054.1|30014|30011.6|2037
1606836900000|2020-12-01 15:35:00|30015.5|30013.1|29996.5|29994.1|30019.5|30017.1|29984|29981.6|1992
1606837200000|2020-12-01 15:40:00|29997|29994.6|30006|30003.6|30011.5|30009.1|29989|29986.6|1639
1606837500000|2020-12-01 15:45:00|30006.5|30004.1|29983.5|29981.1|30016.5|30014.1|29956|29953.6|2320
1606837800000|2020-12-01 15:50:00|29984|29981.6|29994.5|29992.1|29999.5|29997.1|29965.5|29963.1|1807
1606838100000|2020-12-01 15:55:00|29994|29991.6|29988|29985.6|29999.5|29997.1|29972|29969.6|1177
1606838400000|2020-12-01 16:00:00|29990|29987.6|30012.5|30010.1|30014.5|30012.1|29988|29985.6|1787
1606838700000|2020-12-01 16:05:00|30012|30009.6|30015|30012.6|30024.5|30022.1|30003.5|30001.1|1423
1606839000000|2020-12-01 16:10:00|30014.5|30012.1|30007.5|30005.1|30027.5|30025.1|29998|29995.6|1591
1606839300000|2020-12-01 16:15:00|30008.5|30006.1|30021.5|30019.1|30034.5|30032.1|30000.5|29998.1|1275
1606839600000|2020-12-01 16:20:00|30021|30018.6|29988|29985.6|30021.5|30019.1|29982.5|29980.1|1266
1606839900000|2020-12-01 16:25:00|29988.5|29986.1|29964.5|29962.1|29993|29990.6|29952.5|29950.1|1459
1606840200000|2020-12-01 16:30:00|29966|29963.6|29969|29966.6|29987.5|29985.1|29907.5|29905.1|3715
1606840500000|2020-12-01 16:35:00|29968.5|29966.1|29935.5|29933.1|29986|29983.6|29910.5|29908.1|2360
1606840800000|2020-12-01 16:40:00|29936|29933.6|29939|29936.6|29951.5|29949.1|29931.5|29929.1|1316
1606841100000|2020-12-01 16:45:00|29938.5|29936.1|29901.5|29899.1|29941.5|29939.1|29896|29893.6|1863
1606841400000|2020-12-01 16:50:00|29903|29900.6|29872|29869.6|29905|29902.6|29871.5|29869.1|1773
1606841700000|2020-12-01 16:55:00|29871.5|29869.1|29882.5|29880.1|29899.5|29897.1|29864.5|29862.1|1708
1606842000000|2020-12-01 17:00:00|29882|29879.6|29909|29906.6|29910|29907.6|29871.5|29869.1|1367
1606842300000|2020-12-01 17:05:00|29909.5|29907.1|29913|29910.6|29923|29920.6|29895.5|29893.1|1090
1606842600000|2020-12-01 17:10:00|29912.5|29910.1|29900|29897.6|29913.5|29911.1|29896.5|29894.1|824
1606842900000|2020-12-01 17:15:00|29900.5|29898.1|29885|29882.6|29903.5|29901.1|29876.5|29874.1|856
1606843200000|2020-12-01 17:20:00|29885.5|29883.1|29897.5|29895.1|29898|29895.6|29879|29876.6|819
1606843500000|2020-12-01 17:25:00|29898.5|29896.1|29909.5|29907.1|29913|29910.6|29894.5|29892.1|651
1606843800000|2020-12-01 17:30:00|29910|29907.6|29902|29899.6|29922|29919.6|29896.5|29894.1|906
1606844100000|2020-12-01 17:35:00|29902.5|29900.1|29884|29881.6|29904.5|29902.1|29882.5|29880.1|676
1606844400000|2020-12-01 17:40:00|29883.5|29881.1|29882.5|29880.1|29895.5|29893.1|29872|29869.6|1093
1606844700000|2020-12-01 17:45:00|29883.5|29881.1|29907|29904.6|29909|29906.6|29871.5|29869.1|904
1606845000000|2020-12-01 17:50:00|29907.5|29905.1|29901|29898.6|29914|29911.6|29895.5|29893.1|496
1606845300000|2020-12-01 17:55:00|29901.5|29899.1|29892.5|29890.1|29909.5|29907.1|29891|29888.6|797
1606845600000|2020-12-01 18:00:00|29896|29893.6|29892|29889.6|29903|29900.6|29891.5|29889.1|471
1606845900000|2020-12-01 18:05:00|29892.5|29890.1|29908|29905.6|29908.5|29906.1|29890|29887.6|581
1606846200000|2020-12-01 18:10:00|29907.5|29905.1|29914.5|29912.1|29915|29912.6|29897.5|29895.1|529
1606846500000|2020-12-01 18:15:00|29915|29912.6|29896.5|29894.1|29919|29916.6|29889|29886.6|689
1606846800000|2020-12-01 18:20:00|29896|29893.6|29906|29903.6|29915.5|29913.1|29894.5|29892.1|719
1606847100000|2020-12-01 18:25:00|29905.5|29903.1|29911|29908.6|29913|29910.6|29896|29893.6|616
1606847400000|2020-12-01 18:30:00|29912|29909.6|29919|29916.6|29923.5|29921.1|29903|29900.6|654
1606847700000|2020-12-01 18:35:00|29918|29915.6|29928.5|29926.1|29935|29932.6|29913.5|29911.1|634
1606848000000|2020-12-01 18:40:00|29928|29925.6|29927.5|29925.1|29936|29933.6|29921|29918.6|540
1606848300000|2020-12-01 18:45:00|29928|29925.6|29921|29918.6|29929|29926.6|29911|29908.6|536
1606848600000|2020-12-01 18:50:00|29921.5|29919.1|29908|29905.6|29921.5|29919.1|29899.5|29897.1|694
1606848900000|2020-12-01 18:55:00|29907.5|29905.1|29921.5|29919.1|29925|29922.6|29906|29903.6|572
1606849200000|2020-12-01 19:00:00|29922|29919.6|29928|29925.6|29929.5|29927.1|29916|29913.6|738
1606849500000|2020-12-01 19:05:00|29927.5|29925.1|29935|29932.6|29941.5|29939.1|29925|29922.6|863
1606849800000|2020-12-01 19:10:00|29934.5|29932.1|29939.5|29937.1|29950|29947.6|29922|29919.6|1384
1606850100000|2020-12-01 19:15:00|29939|29936.6|29933|29930.6|29958|29955.6|29933|29930.6|1039
1606850400000|2020-12-01 19:20:00|29933.5|29931.1|29912|29909.6|29934.5|29932.1|29906.5|29904.1|784
1606850700000|2020-12-01 19:25:00|29911.5|29909.1|29919.5|29917.1|29923|29920.6|29907|29904.6|512
1606851000000|2020-12-01 19:30:00|29919|29916.6|29904.5|29902.1|29922.5|29920.1|29893.5|29891.1|997
1606851300000|2020-12-01 19:35:00|29904|29901.6|29918.5|29916.1|29919.5|29917.1|29902|29899.6|698
1606851600000|2020-12-01 19:40:00|29919|29916.6|29945.5|29943.1|29953|29950.6|29911.5|29909.1|889
1606851900000|2020-12-01 19:45:00|29946|29943.6|29947|29944.6|29955.5|29953.1|29932.5|29930.1|669
1606852200000|2020-12-01 19:50:00|29946.5|29944.1|29923|29920.6|29947|29944.6|29918|29915.6|816
1606852500000|2020-12-01 19:55:00|29923.5|29921.1|29902.5|29900.1|29925.5|29923.1|29897|29894.6|969
1606852800000|2020-12-01 20:00:00|29902|29899.6|29867.5|29865.1|29906.5|29904.1|29867|29864.6|1590
1606853100000|2020-12-01 20:05:00|29867|29864.6|29835|29832.6|29870|29867.6|29814.5|29812.1|2478
1606853400000|2020-12-01 20:10:00|29834.5|29832.1|29844.5|29842.1|29857.5|29855.1|29827|29824.6|1950
1606853700000|2020-12-01 20:15:00|29844|29841.6|29810.5|29808.1|29851|29848.6|29808|29805.6|1661
1606854000000|2020-12-01 20:20:00|29811|29808.6|29849.5|29847.1|29852|29849.6|29807.5|29805.1|1365
1606854300000|2020-12-01 20:25:00|29848.5|29846.1|29857|29854.6|29862.5|29860.1|29840.5|29838.1|853
1606854600000|2020-12-01 20:30:00|29857.5|29855.1|29838|29835.6|29861.5|29859.1|29828.5|29826.1|1130
1606854900000|2020-12-01 20:35:00|29837.5|29835.1|29828|29825.6|29839.5|29837.1|29815.5|29813.1|786
1606855200000|2020-12-01 20:40:00|29828.5|29826.1|29819|29816.6|29829|29826.6|29811.5|29809.1|992
1606855500000|2020-12-01 20:45:00|29819.5|29817.1|29847|29844.6|29849.5|29847.1|29799.5|29797.1|1665
1606855800000|2020-12-01 20:50:00|29847.5|29845.1|29864|29861.6|29865|29862.6|29803.5|29801.1|2515
1606856100000|2020-12-01 20:55:00|29863.5|29861.1|29828|29825.6|29865.5|29863.1|29813|29810.6|3487
1606856400000|2020-12-01 21:00:00|29818.2|29815.8|29837.9|29833.1|29838.4|29833.6|29812.9|29808.1|1408
1606856700000|2020-12-01 21:05:00|29838.4|29833.6|29766.9|29762.1|29849.9|29845.1|29758.9|29754.1|1437
1606857000000|2020-12-01 21:10:00|29766.4|29761.6|29779.7|29769.9|29787.4|29782.6|29755.4|29750.6|978
1606857300000|2020-12-01 21:15:00|29780.2|29770.4|29786.4|29776.6|29786.4|29776.6|29776.6|29766.8|0
1606857600000|2020-12-01 21:20:00|29786.3|29776.5|29781.4|29771.6|29790|29780.2|29780.7|29770.9|0
1606857900000|2020-12-01 21:25:00|29781.7|29771.9|29782.4|29772.6|29783.2|29773.4|29774.8|29765|0
1606858200000|2020-12-01 21:30:00|29775.4|29770.6|29781.4|29776.6|29792.4|29787.6|29770.4|29765.6|192
1606858500000|2020-12-01 21:35:00|29783.4|29778.6|29774.4|29769.6|29799.4|29794.6|29774.4|29769.6|118
1606858800000|2020-12-01 21:40:00|29773.4|29768.6|29769.4|29764.6|29776.4|29771.6|29760.4|29755.6|134
1606859100000|2020-12-01 21:45:00|29771.4|29766.6|29758.4|29753.6|29775.4|29770.6|29754.4|29749.6|130
1606859400000|2020-12-01 21:50:00|29757.4|29752.6|29760.4|29755.6|29767.4|29762.6|29756.4|29751.6|98
1606859700000|2020-12-01 21:55:00|29759.4|29754.6|29761.9|29752.1|29768|29760.6|29750.4|29745.6|125
1606860000000|2020-12-01 22:00:00|29757.6|29747.8|29763|29753.2|29763|29753.2|29755.4|29745.6|0
1606860300000|2020-12-01 22:05:00|29762.9|29753.1|29767.6|29757.8|29773|29763.2|29762.6|29752.8|0
1606860600000|2020-12-01 22:10:00|29768|29758.2|29769.7|29759.9|29769.8|29760|29765.3|29755.5|0
1606860900000|2020-12-01 22:15:00|29769.9|29760.1|29772.4|29762.6|29773.2|29763.4|29769.9|29760.1|0
1606861200000|2020-12-01 22:20:00|29772.5|29762.7|29777.2|29767.4|29777.2|29767.4|29772.3|29762.5|0
1606861500000|2020-12-01 22:25:00|29777.8|29768|29782.7|29772.9|29783.8|29774|29776.6|29766.8|0
1606861800000|2020-12-01 22:30:00|29782.9|29773.1|29778.9|29769.1|29782.9|29773.1|29778.4|29768.6|0
1606862100000|2020-12-01 22:35:00|29779.1|29769.3|29780.3|29770.5|29780.3|29770.5|29776.5|29766.7|0
1606862400000|2020-12-01 22:40:00|29780.6|29770.8|29781.2|29771.4|29782.7|29772.9|29779.1|29769.3|0
1606862700000|2020-12-01 22:45:00|29781.4|29771.6|29780.9|29771.1|29781.4|29771.6|29779.3|29769.5|0
1606863000000|2020-12-01 22:50:00|29781.1|29771.3|29780.9|29771.1|29782.3|29772.5|29779.6|29769.8|0
1606863300000|2020-12-01 22:55:00|29782.1|29772.3|29780.6|29770.8|29782.5|29772.7|29777.8|29768|0
1606863600000|2020-12-01 23:00:00|29780|29770.2|29769.4|29764.6|29806.9|29802.1|29768.4|29763.6|408
1606863900000|2020-12-01 23:05:00|29770.4|29765.6|29765.4|29760.6|29776.9|29772.1|29756.9|29752.1|267
1606864200000|2020-12-01 23:10:00|29764.9|29760.1|29759.4|29754.6|29767.9|29763.1|29754.9|29750.1|146
1606864500000|2020-12-01 23:15:00|29758.9|29754.1|29755.4|29750.6|29766.9|29762.1|29739.9|29735.1|198
1606864800000|2020-12-01 23:20:00|29755.9|29751.1|29740.4|29735.6|29757.9|29753.1|29729.4|29724.6|177
1606865100000|2020-12-01 23:25:00|29739.9|29735.1|29729.9|29725.1|29747.9|29743.1|29720.4|29715.6|185
1606865400000|2020-12-01 23:30:00|29729.4|29724.6|29721.4|29716.6|29741.4|29736.6|29718.9|29714.1|296
1606865700000|2020-12-01 23:35:00|29722.9|29718.1|29723.4|29718.6|29738.9|29734.1|29722.9|29718.1|154
1606866000000|2020-12-01 23:40:00|29723.9|29719.1|29744.4|29739.6|29746.4|29741.6|29721.4|29716.6|161
1606866300000|2020-12-01 23:45:00|29745.4|29740.6|29762.4|29757.6|29763.9|29759.1|29743.9|29739.1|172
1606866600000|2020-12-01 23:50:00|29762.9|29758.1|29771.4|29766.6|29777.4|29772.6|29759.9|29755.1|193
1606866900000|2020-12-01 23:55:00|29771.9|29767.1|29769.9|29765.1|29779.4|29774.6|29756.9|29752.1|323
1606867200000|2020-12-02 00:00:00|29770.4|29765.6|29726.9|29722.1|29771.9|29767.1|29710.9|29706.1|463
1606867500000|2020-12-02 00:05:00|29726.4|29721.6|29714.4|29709.6|29726.4|29721.6|29707.4|29702.6|380
1606867800000|2020-12-02 00:10:00|29713.9|29709.1|29707.9|29703.1|29716.4|29711.6|29697.9|29693.1|305
1606868100000|2020-12-02 00:15:00|29707.4|29702.6|29711.9|29707.1|29716.9|29712.1|29704.9|29700.1|206
1606868400000|2020-12-02 00:20:00|29711.4|29706.6|29707.4|29702.6|29711.4|29706.6|29693.9|29689.1|190
1606868700000|2020-12-02 00:25:00|29706.9|29702.1|29706.4|29701.6|29722.4|29717.6|29699.4|29694.6|547
1606869000000|2020-12-02 00:30:00|29706.9|29702.1|29721.4|29716.6|29729.9|29725.1|29705.9|29701.1|293
1606869300000|2020-12-02 00:35:00|29720.9|29716.1|29713.4|29708.6|29721.9|29717.1|29711.4|29706.6|110
1606869600000|2020-12-02 00:40:00|29712.9|29708.1|29711.4|29706.6|29721.4|29716.6|29706.4|29701.6|289
1606869900000|2020-12-02 00:45:00|29710.9|29706.1|29706.9|29702.1|29721.4|29716.6|29705.4|29700.6|106
1606870200000|2020-12-02 00:50:00|29707.4|29702.6|29721.4|29716.6|29721.9|29717.1|29702.4|29697.6|113
1606870500000|2020-12-02 00:55:00|29720.9|29716.1|29708.4|29703.6|29722.4|29717.6|29700.9|29696.1|129
1606870800000|2020-12-02 01:00:00|29707.4|29702.6|29653.4|29648.6|29708.4|29703.6|29651.4|29646.6|835
1606871100000|2020-12-02 01:05:00|29641.9|29637.1|29650.4|29645.6|29660.9|29656.1|29638.4|29633.6|796
1606871400000|2020-12-02 01:10:00|29649.9|29645.1|29646.4|29641.6|29653.4|29648.6|29637.4|29632.6|325
1606871700000|2020-12-02 01:15:00|29646.9|29642.1|29671.4|29666.6|29673.4|29668.6|29646.4|29641.6|247
1606872000000|2020-12-02 01:20:00|29670.9|29666.1|29670.9|29666.1|29674.4|29669.6|29664.4|29659.6|188
1606872300000|2020-12-02 01:25:00|29669.9|29665.1|29669.9|29665.1|29673.4|29668.6|29663.9|29659.1|95
1606872600000|2020-12-02 01:30:00|29670.4|29665.6|29649.4|29644.6|29670.4|29665.6|29646.4|29641.6|318
1606872900000|2020-12-02 01:35:00|29648.9|29644.1|29652.4|29647.6|29659.4|29654.6|29645.9|29641.1|156
1606873200000|2020-12-02 01:40:00|29651.9|29647.1|29642.9|29638.1|29654.4|29649.6|29641.9|29637.1|108
1606873500000|2020-12-02 01:45:00|29641.4|29636.6|29638.9|29634.1|29643.4|29638.6|29626.4|29621.6|261
1606873800000|2020-12-02 01:50:00|29638.4|29633.6|29646.4|29641.6|29649.4|29644.6|29631.4|29626.6|203
1606874100000|2020-12-02 01:55:00|29645.9|29641.1|29650.4|29645.6|29652.4|29647.6|29641.9|29637.1|86
1606874400000|2020-12-02 02:00:00|29650.9|29646.1|29650.9|29646.1|29657.4|29652.6|29643.4|29638.6|176
1606874700000|2020-12-02 02:05:00|29651.4|29646.6|29627.4|29622.6|29651.4|29646.6|29627.4|29622.6|182
1606875000000|2020-12-02 02:10:00|29626.4|29621.6|29637.9|29633.1|29641.4|29636.6|29624.9|29620.1|113
1606875300000|2020-12-02 02:15:00|29638.4|29633.6|29645.4|29640.6|29646.9|29642.1|29631.9|29627.1|118
1606875600000|2020-12-02 02:20:00|29645.9|29641.1|29645.4|29640.6|29649.4|29644.6|29640.9|29636.1|127
1606875900000|2020-12-02 02:25:00|29645.9|29641.1|29644.9|29640.1|29651.9|29647.1|29643.4|29638.6|94
1606876200000|2020-12-02 02:30:00|29644.4|29639.6|29652.4|29647.6|29655.4|29650.6|29639.9|29635.1|108
1606876500000|2020-12-02 02:35:00|29653.4|29648.6|29678.4|29673.6|29678.4|29673.6|29652.4|29647.6|338
1606876800000|2020-12-02 02:40:00|29677.9|29673.1|29693.9|29689.1|29696.4|29691.6|29676.9|29672.1|237
1606877100000|2020-12-02 02:45:00|29693.4|29688.6|29683.9|29679.1|29696.4|29691.6|29682.4|29677.6|262
1606877400000|2020-12-02 02:50:00|29684.4|29679.6|29682.4|29677.6|29691.9|29687.1|29680.4|29675.6|207
1606877700000|2020-12-02 02:55:00|29683.4|29678.6|29678.9|29674.1|29684.4|29679.6|29677.9|29673.1|78
1606878000000|2020-12-02 03:00:00|29679.4|29674.6|29682.9|29678.1|29683.4|29678.6|29674.4|29669.6|82
1606878300000|2020-12-02 03:05:00|29682.4|29677.6|29685.9|29681.1|29689.9|29685.1|29680.9|29676.1|129
1606878600000|2020-12-02 03:10:00|29686.4|29681.6|29688.9|29684.1|29690.4|29685.6|29680.4|29675.6|88
1606878900000|2020-12-02 03:15:00|29688.4|29683.6|29689.4|29684.6|29694.9|29690.1|29687.4|29682.6|140
1606879200000|2020-12-02 03:20:00|29689.9|29685.1|29695.9|29691.1|29695.9|29691.1|29687.4|29682.6|74
1606879500000|2020-12-02 03:25:00|29696.4|29691.6|29695.4|29690.6|29698.4|29693.6|29691.9|29687.1|84
1606879800000|2020-12-02 03:30:00|29694.9|29690.1|29699.9|29695.1|29701.9|29697.1|29691.9|29687.1|57
1606880100000|2020-12-02 03:35:00|29700.4|29695.6|29699.9|29695.1|29710.4|29705.6|29698.9|29694.1|154
1606880400000|2020-12-02 03:40:00|29700.4|29695.6|29694.9|29690.1|29700.4|29695.6|29691.9|29687.1|54
1606880700000|2020-12-02 03:45:00|29695.4|29690.6|29705.4|29700.6|29705.4|29700.6|29691.9|29687.1|78
1606881000000|2020-12-02 03:50:00|29704.9|29700.1|29697.4|29692.6|29705.9|29701.1|29694.4|29689.6|89
1606881300000|2020-12-02 03:55:00|29696.9|29692.1|29697.4|29692.6|29702.9|29698.1|29695.9|29691.1|70
1606881600000|2020-12-02 04:00:00|29696.9|29692.1|29697.4|29692.6|29699.4|29694.6|29691.4|29686.6|49
1606881900000|2020-12-02 04:05:00|29697.9|29693.1|29696.4|29691.6|29702.9|29698.1|29694.9|29690.1|125
1606882200000|2020-12-02 04:10:00|29695.9|29691.1|29698.4|29693.6|29701.4|29696.6|29694.9|29690.1|29
1606882500000|2020-12-02 04:15:00|29698.9|29694.1|29689.4|29684.6|29699.9|29695.1|29681.9|29677.1|187
1606882800000|2020-12-02 04:20:00|29689.9|29685.1|29690.9|29686.1|29693.4|29688.6|29686.4|29681.6|45
1606883100000|2020-12-02 04:25:00|29690.4|29685.6|29690.4|29685.6|29693.4|29688.6|29688.4|29683.6|79
1606883400000|2020-12-02 04:30:00|29690.9|29686.1|29698.9|29694.1|29705.9|29701.1|29690.9|29686.1|115
1606883700000|2020-12-02 04:35:00|29698.4|29693.6|29702.4|29697.6|29702.4|29697.6|29697.4|29692.6|57
1606884000000|2020-12-02 04:40:00|29701.9|29697.1|29710.4|29705.6|29713.4|29708.6|29701.4|29696.6|158
1606884300000|2020-12-02 04:45:00|29709.9|29705.1|29707.4|29702.6|29709.9|29705.1|29704.9|29700.1|43
1606884600000|2020-12-02 04:50:00|29706.9|29702.1|29706.4|29701.6|29709.9|29705.1|29705.4|29700.6|35
1606884900000|2020-12-02 04:55:00|29706.9|29702.1|29709.4|29704.6|29711.4|29706.6|29702.4|29697.6|61
1606885200000|2020-12-02 05:00:00|29708.9|29704.1|29705.4|29700.6|29708.9|29704.1|29701.4|29696.6|55
1606885500000|2020-12-02 05:05:00|29704.9|29700.1|29696.4|29691.6|29704.9|29700.1|29691.9|29687.1|112
1606885800000|2020-12-02 05:10:00|29696.9|29692.1|29700.4|29695.6|29702.4|29697.6|29695.9|29691.1|42
1606886100000|2020-12-02 05:15:00|29699.9|29695.1|29705.4|29700.6|29705.9|29701.1|29699.9|29695.1|40
1606886400000|2020-12-02 05:20:00|29704.9|29700.1|29704.4|29699.6|29707.9|29703.1|29695.4|29690.6|103
1606886700000|2020-12-02 05:25:00|29703.9|29699.1|29696.4|29691.6|29705.4|29700.6|29696.4|29691.6|69
1606887000000|2020-12-02 05:30:00|29695.9|29691.1|29694.4|29689.6|29705.4|29700.6|29692.4|29687.6|204
1606887300000|2020-12-02 05:35:00|29693.9|29689.1|29704.4|29699.6|29708.4|29703.6|29683.4|29678.6|254
1606887600000|2020-12-02 05:40:00|29703.9|29699.1|29697.9|29693.1|29703.9|29699.1|29695.4|29690.6|73
1606887900000|2020-12-02 05:45:00|29697.4|29692.6|29708.9|29704.1|29710.4|29705.6|29693.9|29689.1|129
1606888200000|2020-12-02 05:50:00|29709.4|29704.6|29688.9|29684.1|29709.4|29704.6|29688.4|29683.6|110
1606888500000|2020-12-02 05:55:00|29688.4|29683.6|29679.4|29674.6|29691.9|29687.1|29676.9|29672.1|226
1606888800000|2020-12-02 06:00:00|29679.9|29675.1|29694.4|29689.6|29695.4|29690.6|29677.9|29673.1|153
1606889100000|2020-12-02 06:05:00|29694.9|29690.1|29693.4|29688.6|29698.4|29693.6|29687.9|29683.1|179
1606889400000|2020-12-02 06:10:00|29692.4|29687.6|29697.4|29692.6|29699.4|29694.6|29691.9|29687.1|94
1606889700000|2020-12-02 06:15:00|29697.9|29693.1|29706.4|29701.6|29709.4|29704.6|29696.4|29691.6|110
1606890000000|2020-12-02 06:20:00|29707.9|29703.1|29700.9|29696.1|29708.4|29703.6|29698.4|29693.6|59
1606890300000|2020-12-02 06:25:00|29700.4|29695.6|29714.4|29709.6|29714.9|29710.1|29699.9|29695.1|178
1606890600000|2020-12-02 06:30:00|29713.9|29709.1|29700.4|29695.6|29714.4|29709.6|29698.9|29694.1|95
1606890900000|2020-12-02 06:35:00|29700.9|29696.1|29696.9|29692.1|29706.9|29702.1|29695.9|29691.1|76
1606891200000|2020-12-02 06:40:00|29696.4|29691.6|29707.9|29703.1|29708.4|29703.6|29695.4|29690.6|68
1606891500000|2020-12-02 06:45:00|29707.4|29702.6|29709.4|29704.6|29709.4|29704.6|29704.4|29699.6|104
1606891800000|2020-12-02 06:50:00|29708.4|29703.6|29716.4|29711.6|29716.9|29712.1|29705.4|29700.6|109
1606892100000|2020-12-02 06:55:00|29715.9|29711.1|29751.4|29746.6|29752.9|29748.1|29712.9|29708.1|612
1606892400000|2020-12-02 07:00:00|29750.8|29747.2|29754.3|29750.7|29766.8|29763.2|29733.3|29729.7|901
1606892700000|2020-12-02 07:05:00|29753.8|29750.2|29754.8|29751.2|29755.8|29752.2|29742.8|29739.2|163
1606893000000|2020-12-02 07:10:00|29755.3|29751.7|29759.8|29756.2|29766.3|29762.7|29752.3|29748.7|279
1606893300000|2020-12-02 07:15:00|29759.3|29755.7|29756.8|29753.2|29771.8|29768.2|29755.8|29752.2|255
1606893600000|2020-12-02 07:20:00|29756.3|29752.7|29748.8|29745.2|29756.3|29752.7|29744.8|29741.2|168
1606893900000|2020-12-02 07:25:00|29749.3|29745.7|29738.8|29735.2|29754.8|29751.2|29737.8|29734.2|186
1606894200000|2020-12-02 07:30:00|29739.3|29735.7|29748.8|29745.2|29749.8|29746.2|29739.3|29735.7|105
1606894500000|2020-12-02 07:35:00|29749.3|29745.7|29744.8|29741.2|29752.3|29748.7|29742.8|29739.2|125
1606894800000|2020-12-02 07:40:00|29745.3|29741.7|29744.8|29741.2|29753.8|29750.2|29741.8|29738.2|166
1606895100000|2020-12-02 07:45:00|29744.3|29740.7|29742.8|29739.2|29748.8|29745.2|29734.3|29730.7|140
1606895400000|2020-12-02 07:50:00|29743.3|29739.7|29738.3|29734.7|29748.8|29745.2|29737.8|29734.2|73
1606895700000|2020-12-02 07:55:00|29738.8|29735.2|29724.8|29721.2|29749.3|29745.7|29724.8|29721.2|237
1606896000000|2020-12-02 08:00:00|29724.3|29720.7|29702.8|29699.2|29725.8|29722.2|29688.3|29684.7|889
1606896300000|2020-12-02 08:05:00|29702.3|29698.7|29673.8|29670.2|29702.3|29698.7|29663.8|29660.2|688
1606896600000|2020-12-02 08:10:00|29673.3|29669.7|29701.8|29698.2|29705.8|29702.2|29667.3|29663.7|546
1606896900000|2020-12-02 08:15:00|29701.3|29697.7|29705.8|29702.2|29715.3|29711.7|29694.8|29691.2|405
1606897200000|2020-12-02 08:20:00|29706.3|29702.7|29701.8|29698.2|29706.8|29703.2|29689.3|29685.7|317
1606897500000|2020-12-02 08:25:00|29701.3|29697.7|29690.8|29687.2|29702.8|29699.2|29690.3|29686.7|271
1606897800000|2020-12-02 08:30:00|29691.3|29687.7|29662.8|29659.2|29691.3|29687.7|29650.8|29647.2|599
1606898100000|2020-12-02 08:35:00|29664.8|29661.2|29687.8|29684.2|29691.8|29688.2|29653.8|29650.2|413
1606898400000|2020-12-02 08:40:00|29688.3|29684.7|29702.8|29699.2|29702.8|29699.2|29680.3|29676.7|365
1606898700000|2020-12-02 08:45:00|29702.3|29698.7|29701.3|29697.7|29704.8|29701.2|29687.8|29684.2|249
1606899000000|2020-12-02 08:50:00|29701.8|29698.2|29713.8|29710.2|29717.3|29713.7|29692.8|29689.2|201
1606899300000|2020-12-02 08:55:00|29714.3|29710.7|29703.8|29700.2|29715.8|29712.2|29696.8|29693.2|240
1606899600000|2020-12-02 09:00:00|29704.3|29700.7|29701.8|29698.2|29712.8|29709.2|29696.8|29693.2|174
1606899900000|2020-12-02 09:05:00|29702.3|29698.7|29710.8|29707.2|29714.8|29711.2|29693.3|29689.7|159
1606900200000|2020-12-02 09:10:00|29711.3|29707.7|29729.3|29725.7|29731.8|29728.2|29711.3|29707.7|304
1606900500000|2020-12-02 09:15:00|29728.8|29725.2|29747.8|29744.2|29750.8|29747.2|29727.3|29723.7|296
1606900800000|2020-12-02 09:20:00|29748.8|29745.2|29742.3|29738.7|29751.8|29748.2|29735.3|29731.7|285
1606901100000|2020-12-02 09:25:00|29742.8|29739.2|29732.8|29729.2|29746.8|29743.2|29729.3|29725.7|294
1606901400000|2020-12-02 09:30:00|29733.3|29729.7|29744.8|29741.2|29746.3|29742.7|29732.8|29729.2|205
1606901700000|2020-12-02 09:35:00|29744.3|29740.7|29733.8|29730.2|29747.3|29743.7|29732.8|29729.2|205
1606902000000|2020-12-02 09:40:00|29734.3|29730.7|29733.8|29730.2|29739.8|29736.2|29731.8|29728.2|95
1606902300000|2020-12-02 09:45:00|29733.3|29729.7|29729.8|29726.2|29740.3|29736.7|29727.3|29723.7|114
1606902600000|2020-12-02 09:50:00|29730.3|29726.7|29728.8|29725.2|29731.3|29727.7|29718.8|29715.2|203
1606902900000|2020-12-02 09:55:00|29728.3|29724.7|29722.3|29718.7|29729.3|29725.7|29716.3|29712.7|220
1606903200000|2020-12-02 10:00:00|29722.8|29719.2|29727.3|29723.7|29734.8|29731.2|29715.3|29711.7|238
1606903500000|2020-12-02 10:05:00|29726.8|29723.2|29730.8|29727.2|29739.8|29736.2|29724.3|29720.7|235
1606903800000|2020-12-02 10:10:00|29730.3|29726.7|29731.3|29727.7|29734.8|29731.2|29722.8|29719.2|175
1606904100000|2020-12-02 10:15:00|29730.8|29727.2|29727.8|29724.2|29740.8|29737.2|29723.3|29719.7|207
1606904400000|2020-12-02 10:20:00|29727.3|29723.7|29737.3|29733.7|29738.3|29734.7|29722.8|29719.2|181
1606904700000|2020-12-02 10:25:00|29737.8|29734.2|29738.8|29735.2|29746.8|29743.2|29727.8|29724.2|158
1606905000000|2020-12-02 10:30:00|29738.3|29734.7|29733.8|29730.2|29739.8|29736.2|29729.8|29726.2|151
1606905300000|2020-12-02 10:35:00|29734.3|29730.7|29734.8|29731.2|29736.8|29733.2|29730.3|29726.7|117
1606905600000|2020-12-02 10:40:00|29734.3|29730.7|29732.8|29729.2|29734.8|29731.2|29726.8|29723.2|158
1606905900000|2020-12-02 10:45:00|29732.3|29728.7|29742.8|29739.2|29742.8|29739.2|29723.8|29720.2|124
1606906200000|2020-12-02 10:50:00|29741.8|29738.2|29745.3|29741.7|29746.8|29743.2|29736.3|29732.7|171
1606906500000|2020-12-02 10:55:00|29744.8|29741.2|29746.8|29743.2|29749.8|29746.2|29740.3|29736.7|125
1606906800000|2020-12-02 11:00:00|29747.3|29743.7|29748.8|29745.2|29750.8|29747.2|29740.8|29737.2|98
1606907100000|2020-12-02 11:05:00|29747.8|29744.2|29740.3|29736.7|29748.8|29745.2|29738.8|29735.2|271
1606907400000|2020-12-02 11:10:00|29740.8|29737.2|29722.8|29719.2|29744.3|29740.7|29722.3|29718.7|146
1606907700000|2020-12-02 11:15:00|29723.3|29719.7|29715.8|29712.2|29725.3|29721.7|29707.8|29704.2|202
1606908000000|2020-12-02 11:20:00|29715.3|29711.7|29718.8|29715.2|29723.3|29719.7|29705.3|29701.7|242
1606908300000|2020-12-02 11:25:00|29719.3|29715.7|29708.8|29705.2|29719.8|29716.2|29706.3|29702.7|158
1606908600000|2020-12-02 11:30:00|29709.3|29705.7|29714.3|29710.7|29716.8|29713.2|29701.8|29698.2|183
1606908900000|2020-12-02 11:35:00|29713.8|29710.2|29724.8|29721.2|29726.8|29723.2|29709.3|29705.7|142
1606909200000|2020-12-02 11:40:00|29725.3|29721.7|29732.8|29729.2|29733.8|29730.2|29721.8|29718.2|168
1606909500000|2020-12-02 11:45:00|29733.8|29730.2|29695.8|29692.2|29735.8|29732.2|29689.8|29686.2|534
1606909800000|2020-12-02 11:50:00|29696.3|29692.7|29713.8|29710.2|29717.3|29713.7|29690.8|29687.2|232
1606910100000|2020-12-02 11:55:00|29713.3|29709.7|29734.8|29731.2|29735.3|29731.7|29712.8|29709.2|162
1606910400000|2020-12-02 12:00:00|29730.8|29727.2|29714.8|29711.2|29732.8|29729.2|29707.8|29704.2|245
1606910700000|2020-12-02 12:05:00|29715.3|29711.7|29704.3|29700.7|29715.8|29712.2|29703.3|29699.7|251
1606911000000|2020-12-02 12:10:00|29703.8|29700.2|29706.8|29703.2|29712.3|29708.7|29698.3|29694.7|295
1606911300000|2020-12-02 12:15:00|29707.3|29703.7|29714.3|29710.7|29727.8|29724.2|29700.8|29697.2|411
1606911600000|2020-12-02 12:20:00|29714.8|29711.2|29708.8|29705.2|29715.8|29712.2|29703.3|29699.7|103
1606911900000|2020-12-02 12:25:00|29708.3|29704.7|29704.8|29701.2|29708.3|29704.7|29696.3|29692.7|261
1606912200000|2020-12-02 12:30:00|29705.3|29701.7|29683.3|29679.7|29705.3|29701.7|29680.3|29676.7|308
1606912500000|2020-12-02 12:35:00|29682.8|29679.2|29659.8|29656.2|29685.8|29682.2|29658.8|29655.2|481
1606912800000|2020-12-02 12:40:00|29658.8|29655.2|29641.8|29638.2|29660.8|29657.2|29630.3|29626.7|712
1606913100000|2020-12-02 12:45:00|29642.3|29638.7|29667.8|29664.2|29673.8|29670.2|29638.3|29634.7|537
1606913400000|2020-12-02 12:50:00|29668.3|29664.7|29690.3|29686.7|29693.8|29690.2|29664.8|29661.2|377
1606913700000|2020-12-02 12:55:00|29690.8|29687.2|29676.8|29673.2|29692.3|29688.7|29674.8|29671.2|239
1606914000000|2020-12-02 13:00:00|29677.8|29674.2|29679.3|29675.7|29687.8|29684.2|29662.8|29659.2|434
1606914300000|2020-12-02 13:05:00|29679.8|29676.2|29688.8|29685.2|29691.8|29688.2|29675.8|29672.2|414
1606914600000|2020-12-02 13:10:00|29688.3|29684.7|29690.8|29687.2|29699.3|29695.7|29682.8|29679.2|291
1606914900000|2020-12-02 13:15:00|29686.8|29683.2|29695.8|29692.2|29711.3|29707.7|29672.8|29669.2|577
1606915200000|2020-12-02 13:20:00|29696.3|29692.7|29690.8|29687.2|29702.3|29698.7|29688.3|29684.7|290
1606915500000|2020-12-02 13:25:00|29692.8|29689.2|29690.8|29687.2|29693.8|29690.2|29680.3|29676.7|213
1606915800000|2020-12-02 13:30:00|29690.3|29686.7|29690.3|29686.7|29701.8|29698.2|29684.3|29680.7|348
1606916100000|2020-12-02 13:35:00|29690.8|29687.2|29685.8|29682.2|29694.3|29690.7|29680.8|29677.2|237
1606916400000|2020-12-02 13:40:00|29685.3|29681.7|29694.8|29691.2|29696.8|29693.2|29667.3|29663.7|929
1606916700000|2020-12-02 13:45:00|29695.3|29691.7|29691.8|29688.2|29699.3|29695.7|29687.8|29684.2|230
1606917000000|2020-12-02 13:50:00|29691.3|29687.7|29685.8|29682.2|29699.3|29695.7|29684.3|29680.7|194
1606917300000|2020-12-02 13:55:00|29685.3|29681.7|29693.8|29690.2|29699.8|29696.2|29680.8|29677.2|248
1606917600000|2020-12-02 14:00:00|29689.8|29686.2|29683.8|29680.2|29696.3|29692.7|29674.3|29670.7|1404
1606917900000|2020-12-02 14:05:00|29683.3|29679.7|29701.8|29698.2|29707.3|29703.7|29682.8|29679.2|1048
1606918200000|2020-12-02 14:10:00|29701.3|29697.7|29704.8|29701.2|29711.8|29708.2|29696.3|29692.7|556
1606918500000|2020-12-02 14:15:00|29705.3|29701.7|29689.8|29686.2|29707.8|29704.2|29687.3|29683.7|445
1606918800000|2020-12-02 14:20:00|29690.3|29686.7|29674.3|29670.7|29693.3|29689.7|29667.8|29664.2|689
1606919100000|2020-12-02 14:25:00|29674.8|29671.2|29683.8|29680.2|29687.3|29683.7|29674.3|29670.7|760
1606919400000|2020-12-02 14:30:00|29683.2|29680.8|29632.2|29629.8|29683.2|29680.8|29607.2|29604.8|5503
1606919700000|2020-12-02 14:35:00|29632.7|29630.3|29689.7|29687.3|29707.2|29704.8|29624.7|29622.3|3614
1606920000000|2020-12-02 14:40:00|29690.7|29688.3|29685.2|29682.8|29728.7|29726.3|29671.7|29669.3|3728
1606920300000|2020-12-02 14:45:00|29685.7|29683.3|29693.2|29690.8|29720.7|29718.3|29651.7|29649.3|2912
1606920600000|2020-12-02 14:50:00|29691.7|29689.3|29730.2|29727.8|29748.2|29745.8|29685.2|29682.8|2624
1606920900000|2020-12-02 14:55:00|29730.7|29728.3|29745.7|29743.3|29755.7|29753.3|29726.7|29724.3|1848
1606921200000|2020-12-02 15:00:00|29746.2|29743.8|29764.7|29762.3|29769.7|29767.3|29740.2|29737.8|2212
1606921500000|2020-12-02 15:05:00|29765.2|29762.8|29748.7|29746.3|29775.7|29773.3|29735.7|29733.3|2500
1606921800000|2020-12-02 15:10:00|29747.6|29745.2|29739.1|29736.7|29763.6|29761.2|29739.1|29736.7|1279
1606922100000|2020-12-02 15:15:00|29738.6|29736.2|29762.1|29759.7|29781.6|29779.2|29737.6|29735.2|1685
1606922400000|2020-12-02 15:20:00|29761.6|29759.2|29768.1|29765.7|29779.1|29776.7|29744.6|29742.2|1154
1606922700000|2020-12-02 15:25:00|29767.6|29765.2|29806.1|29803.7|29808.6|29806.2|29760.6|29758.2|1850
1606923000000|2020-12-02 15:30:00|29805.6|29803.2|29775.6|29773.2|29813.6|29811.2|29775.1|29772.7|1849
1606923300000|2020-12-02 15:35:00|29775.1|29772.7|29774.1|29771.7|29789.6|29787.2|29768.1|29765.7|1046
1606923600000|2020-12-02 15:40:00|29773.6|29771.2|29781.1|29778.7|29786.1|29783.7|29767.6|29765.2|1330
1606923900000|2020-12-02 15:45:00|29781.6|29779.2|29753.1|29750.7|29784.1|29781.7|29749.6|29747.2|1376
1606924200000|2020-12-02 15:50:00|29752.6|29750.2|29764.1|29761.7|29767.6|29765.2|29739.1|29736.7|1164
1606924500000|2020-12-02 15:55:00|29763.6|29761.2|29773.6|29771.2|29774.1|29771.7|29754.6|29752.2|1243
1606924800000|2020-12-02 16:00:00|29779.1|29776.7|29791.6|29789.2|29797.6|29795.2|29777.6|29775.2|1620
1606925100000|2020-12-02 16:05:00|29792.1|29789.7|29788.6|29786.2|29796.6|29794.2|29783.1|29780.7|993
1606925400000|2020-12-02 16:10:00|29789.1|29786.7|29818.6|29816.2|29829.6|29827.2|29787.6|29785.2|1861
1606925700000|2020-12-02 16:15:00|29819.1|29816.7|29789.1|29786.7|29821.1|29818.7|29784.6|29782.2|1409
1606926000000|2020-12-02 16:20:00|29788.6|29786.2|29805.1|29802.7|29811.6|29809.2|29788.6|29786.2|994
1606926300000|2020-12-02 16:25:00|29805.6|29803.2|29810.6|29808.2|29813.6|29811.2|29798.1|29795.7|650
1606926600000|2020-12-02 16:30:00|29810.1|29807.7|29809.1|29806.7|29823.6|29821.2|29796.6|29794.2|1050
1606926900000|2020-12-02 16:35:00|29809.6|29807.2|29826.6|29824.2|29827.6|29825.2|29803.6|29801.2|1103
1606927200000|2020-12-02 16:40:00|29826.1|29823.7|29814.1|29811.7|29828.6|29826.2|29809.1|29806.7|992
1606927500000|2020-12-02 16:45:00|29814.6|29812.2|29815.6|29813.2|29822.6|29820.2|29809.6|29807.2|2294
1606927800000|2020-12-02 16:50:00|29815.1|29812.7|29823.1|29820.7|29834.6|29832.2|29814.6|29812.2|1127
1606928100000|2020-12-02 16:55:00|29822.6|29820.2|29815.1|29812.7|29828.1|29825.7|29804.6|29802.2|879
1606928400000|2020-12-02 17:00:00|29814.6|29812.2|29805.6|29803.2|29820.1|29817.7|29796.6|29794.2|631
1606928700000|2020-12-02 17:05:00|29806.6|29804.2|29791.1|29788.7|29806.6|29804.2|29786.6|29784.2|685
1606929000000|2020-12-02 17:10:00|29791.6|29789.2|29798.6|29796.2|29798.6|29796.2|29785.6|29783.2|609
1606929300000|2020-12-02 17:15:00|29799.1|29796.7|29802.1|29799.7|29805.6|29803.2|29792.6|29790.2|699
1606929600000|2020-12-02 17:20:00|29801.6|29799.2|29798.6|29796.2|29808.6|29806.2|29794.6|29792.2|1338
1606929900000|2020-12-02 17:25:00|29799.1|29796.7|29804.1|29801.7|29813.1|29810.7|29798.6|29796.2|1211
1606930200000|2020-12-02 17:30:00|29804.6|29802.2|29800.6|29798.2|29806.1|29803.7|29792.6|29790.2|791
1606930500000|2020-12-02 17:35:00|29799.6|29797.2|29797.1|29794.7|29802.1|29799.7|29789.6|29787.2|411
1606930800000|2020-12-02 17:40:00|29797|29794.6|29800.5|29798.1|29806.5|29804.1|29795.5|29793.1|391
1606931100000|2020-12-02 17:45:00|29800|29797.6|29816|29813.6|29818.5|29816.1|29792|29789.6|772
1606931400000|2020-12-02 17:50:00|29815.5|29813.1|29827.5|29825.1|29847|29844.6|29810.5|29808.1|2084
1606931700000|2020-12-02 17:55:00|29827|29824.6|29811|29808.6|29835|29832.6|29803.5|29801.1|1321
1606932000000|2020-12-02 18:00:00|29811.5|29809.1|29800|29797.6|29813.5|29811.1|29793.5|29791.1|782
1606932300000|2020-12-02 18:05:00|29799.5|29797.1|29793.5|29791.1|29810|29807.6|29791.5|29789.1|589
1606932600000|2020-12-02 18:10:00|29793|29790.6|29789.5|29787.1|29801.5|29799.1|29789|29786.6|405
1606932900000|2020-12-02 18:15:00|29790|29787.6|29795.5|29793.1|29801.5|29799.1|29788|29785.6|405
1606933200000|2020-12-02 18:20:00|29796|29793.6|29790|29787.6|29796.5|29794.1|29777|29774.6|564
1606933500000|2020-12-02 18:25:00|29790.5|29788.1|29801.5|29799.1|29802.5|29800.1|29786|29783.6|358
1606933800000|2020-12-02 18:30:00|29801|29798.6|29793.5|29791.1|29804.5|29802.1|29788.5|29786.1|485
1606934100000|2020-12-02 18:35:00|29794|29791.6|29811.5|29809.1|29816.5|29814.1|29792.5|29790.1|351
1606934400000|2020-12-02 18:40:00|29812|29809.6|29798.5|29796.1|29814.5|29812.1|29792|29789.6|666
1606934700000|2020-12-02 18:45:00|29799|29796.6|29795|29792.6|29805.5|29803.1|29786.5|29784.1|527
1606935000000|2020-12-02 18:50:00|29795.5|29793.1|29797|29794.6|29810.5|29808.1|29791|29788.6|472
1606935300000|2020-12-02 18:55:00|29797.5|29795.1|29778.5|29776.1|29805.5|29803.1|29778.5|29776.1|462
1606935600000|2020-12-02 19:00:00|29778|29775.6|29781|29778.6|29786|29783.6|29761|29758.6|1116
1606935900000|2020-12-02 19:05:00|29781.5|29779.1|29774.5|29772.1|29790.5|29788.1|29767|29764.6|545
1606936200000|2020-12-02 19:10:00|29774|29771.6|29777|29774.6|29783|29780.6|29771.5|29769.1|456
1606936500000|2020-12-02 19:15:00|29776.5|29774.1|29815.5|29813.1|29816.5|29814.1|29770.5|29768.1|1215
1606936800000|2020-12-02 19:20:00|29815|29812.6|29823.5|29821.1|29829.5|29827.1|29811|29808.6|902
1606937100000|2020-12-02 19:25:00|29823|29820.6|29848.5|29846.1|29850.5|29848.1|29814.5|29812.1|823
1606937400000|2020-12-02 19:30:00|29843|29840.6|29870.5|29868.1|29883.5|29881.1|29837.5|29835.1|1426
1606937700000|2020-12-02 19:35:00|29871|29868.6|29861.5|29859.1|29874|29871.6|29858|29855.6|1248
1606938000000|2020-12-02 19:40:00|29862.5|29860.1|29850.5|29848.1|29863|29860.6|29841.5|29839.1|1022
1606938300000|2020-12-02 19:45:00|29850|29847.6|29856|29853.6|29862.5|29860.1|29847|29844.6|689
1606938600000|2020-12-02 19:50:00|29856.5|29854.1|29860|29857.6|29864|29861.6|29852.5|29850.1|395
1606938900000|2020-12-02 19:55:00|29860.5|29858.1|29880|29877.6|29885.5|29883.1|29858.5|29856.1|777
1606939200000|2020-12-02 20:00:00|29879.5|29877.1|29876|29873.6|29890|29887.6|29869.5|29867.1|1433
1606939500000|2020-12-02 20:05:00|29876.5|29874.1|29872|29869.6|29880|29877.6|29865.5|29863.1|723
1606939800000|2020-12-02 20:10:00|29871.5|29869.1|29875.5|29873.1|29883.5|29881.1|29865.5|29863.1|1047
1606940100000|2020-12-02 20:15:00|29876|29873.6|29877|29874.6|29891.5|29889.1|29871|29868.6|1041
1606940400000|2020-12-02 20:20:00|29877.5|29875.1|29860.1|29857.7|29878|29875.6|29858.6|29856.2|1011
1606940700000|2020-12-02 20:25:00|29859.6|29857.2|29870.1|29867.7|29871.1|29868.7|29851.1|29848.7|813
1606941000000|2020-12-02 20:30:00|29869.6|29867.2|29889.6|29887.2|29891.1|29888.7|29865.1|29862.7|992
1606941300000|2020-12-02 20:35:00|29890.1|29887.7|29875.1|29872.7|29893.6|29891.2|29870.6|29868.2|825
1606941600000|2020-12-02 20:40:00|29875.6|29873.2|29895.1|29892.7|29901.6|29899.2|29873.1|29870.7|1060
1606941900000|2020-12-02 20:45:00|29894.6|29892.2|29896.1|29893.7|29905.6|29903.2|29882.1|29879.7|1183
1606942200000|2020-12-02 20:50:00|29894.6|29892.2|29857.1|29854.7|29907.6|29905.2|29856.6|29854.2|2132
1606942500000|2020-12-02 20:55:00|29856.6|29854.2|29890.1|29887.7|29895.1|29892.7|29846.1|29843.7|3005
1606942800000|2020-12-02 21:00:00|29891.1|29888.7|29903.8|29899|29926.3|29921.5|29890.9|29881.1|1787
1606943100000|2020-12-02 21:05:00|29903.3|29898.5|29906.8|29902|29908.8|29904|29893.8|29889|491
1606943400000|2020-12-02 21:10:00|29908.8|29904|29905.2|29895.4|29917.3|29912.5|29898.8|29893.8|549
1606943700000|2020-12-02 21:15:00|29905.3|29895.5|29903.4|29893.6|29906.3|29896.5|29901.4|29891.6|0
1606944000000|2020-12-02 21:20:00|29903.2|29893.4|29897.8|29888|29903.4|29893.6|29896.9|29887.1|0
1606944300000|2020-12-02 21:25:00|29897.5|29887.7|29900|29890.2|29900|29890.2|29892.1|29882.3|0
1606944600000|2020-12-02 21:30:00|29901.3|29896.5|29895.3|29890.5|29906.3|29901.5|29895.3|29890.5|120
1606944900000|2020-12-02 21:35:00|29897.3|29892.5|29913.3|29908.5|29913.3|29908.5|29897.3|29892.5|99
1606945200000|2020-12-02 21:40:00|29914.3|29909.5|29912.3|29907.5|29918.3|29913.5|29911.3|29906.5|120
1606945500000|2020-12-02 21:45:00|29911.3|29906.5|29908.3|29903.5|29914.3|29909.5|29906.3|29901.5|118
1606945800000|2020-12-02 21:50:00|29909.3|29904.5|29910.3|29905.5|29920.3|29915.5|29904.3|29899.5|98
1606946100000|2020-12-02 21:55:00|29911.3|29906.5|29904.4|29894.6|29911.3|29906.5|29902.3|29894.4|92
1606946400000|2020-12-02 22:00:00|29904.1|29894.3|29905.2|29895.4|29906.3|29896.5|29902.5|29892.7|0
1606946700000|2020-12-02 22:05:00|29905.4|29895.6|29906.4|29896.6|29907.8|29898|29905.2|29895.4|0
1606947000000|2020-12-02 22:10:00|29906.5|29896.7|29904.9|29895.1|29906.5|29896.7|29904.9|29895.1|0
1606947300000|2020-12-02 22:15:00|29904.2|29894.4|29905.3|29895.5|29906.6|29896.8|29904.1|29894.3|0
1606947600000|2020-12-02 22:20:00|29905.2|29895.4|29905.3|29895.5|29905.7|29895.9|29904.8|29895|0
1606947900000|2020-12-02 22:25:00|29907.2|29897.4|29909.6|29899.8|29913.7|29903.9|29907.1|29897.3|0
1606948200000|2020-12-02 22:30:00|29909.3|29899.5|29910.7|29900.9|29912.2|29902.4|29909.1|29899.3|0
1606948500000|2020-12-02 22:35:00|29910.6|29900.8|29911.9|29902.1|29911.9|29902.1|29908.1|29898.3|0
1606948800000|2020-12-02 22:40:00|29912.7|29902.9|29915.3|29905.5|29916.4|29906.6|29912.7|29902.9|0
1606949100000|2020-12-02 22:45:00|29915.4|29905.6|29914.2|29904.4|29915.6|29905.8|29912.9|29903.1|0
1606949400000|2020-12-02 22:50:00|29914.6|29904.8|29915|29905.2|29915.8|29906|29914.6|29904.8|0
1606949700000|2020-12-02 22:55:00|29915.1|29905.3|29915.5|29905.7|29916|29906.2|29914.1|29904.3|0
1606950000000|2020-12-02 23:00:00|29912.3|29907.5|29908.8|29904|29934.8|29930|29903.8|29899|317
1606950300000|2020-12-02 23:05:00|29909.3|29904.5|29901.8|29897|29914.3|29909.5|29901.8|29897|76
1606950600000|2020-12-02 23:10:00|29904.8|29900|29904.3|29899.5|29911.8|29907|29901.3|29896.5|99
1606950900000|2020-12-02 23:15:00|29904.8|29900|29891.3|29886.5|29906.3|29901.5|29890.8|29886|153
1606951200000|2020-12-02 23:20:00|29893.8|29889|29885.3|29880.5|29895.3|29890.5|29880.3|29875.5|286
1606951500000|2020-12-02 23:25:00|29884.8|29880|29887.3|29882.5|29888.8|29884|29884.3|29879.5|48
1606951800000|2020-12-02 23:30:00|29887.8|29883|29894.3|29889.5|29897.8|29893|29887.3|29882.5|84
1606952100000|2020-12-02 23:35:00|29894.8|29890|29891.3|29886.5|29898.8|29894|29889.8|29885|76
1606952400000|2020-12-02 23:40:00|29890.8|29886|29875.8|29871|29890.8|29886|29873.3|29868.5|148
1606952700000|2020-12-02 23:45:00|29876.3|29871.5|29875.8|29871|29883.8|29879|29873.8|29869|114
1606953000000|2020-12-02 23:50:00|29876.3|29871.5|29871.3|29866.5|29880.3|29875.5|29870.3|29865.5|119
1606953300000|2020-12-02 23:55:00|29871.8|29867|29875.8|29871|29878.3|29873.5|29869.3|29864.5|98
1606953600000|2020-12-03 00:00:00|29875.3|29870.5|29868.8|29864|29876.8|29872|29861.8|29857|192
1606953900000|2020-12-03 00:05:00|29868.3|29863.5|29880.8|29876|29881.3|29876.5|29865.3|29860.5|246
1606954200000|2020-12-03 00:10:00|29880.3|29875.5|29875.3|29870.5|29884.3|29879.5|29867.3|29862.5|121
1606954500000|2020-12-03 00:15:00|29875.8|29871|29865.3|29860.5|29879.8|29875|29860.8|29856|154
1606954800000|2020-12-03 00:20:00|29864.8|29860|29858.3|29853.5|29865.8|29861|29852.8|29848|94
1606955100000|2020-12-03 00:25:00|29857.8|29853|29861.3|29856.5|29865.8|29861|29851.3|29846.5|161
1606955400000|2020-12-03 00:30:00|29861.8|29857|29854.3|29849.5|29864.3|29859.5|29850.8|29846|76
1606955700000|2020-12-03 00:35:00|29853.8|29849|29857.8|29853|29859.3|29854.5|29851.3|29846.5|49
1606956000000|2020-12-03 00:40:00|29857.3|29852.5|29850.3|29845.5|29857.3|29852.5|29845.8|29841|72
1606956300000|2020-12-03 00:45:00|29850.8|29846|29848.3|29843.5|29853.3|29848.5|29845.3|29840.5|110
1606956600000|2020-12-03 00:50:00|29848.8|29844|29861.3|29856.5|29863.8|29859|29848.8|29844|89
1606956900000|2020-12-03 00:55:00|29860.8|29856|29856.3|29851.5|29864.3|29859.5|29851.3|29846.5|64
1606957200000|2020-12-03 01:00:00|29856.8|29852|29860.3|29855.5|29861.3|29856.5|29845.8|29841|130
1606957500000|2020-12-03 01:05:00|29860.8|29856|29853.8|29849|29868.3|29863.5|29852.3|29847.5|106
1606957800000|2020-12-03 01:10:00|29853.3|29848.5|29855.3|29850.5|29861.3|29856.5|29852.3|29847.5|56
1606958100000|2020-12-03 01:15:00|29855.8|29851|29861.8|29857|29862.8|29858|29844.3|29839.5|157
1606958400000|2020-12-03 01:20:00|29862.3|29857.5|29864.3|29859.5|29867.3|29862.5|29854.3|29849.5|80
1606958700000|2020-12-03 01:25:00|29863.8|29859|29859.3|29854.5|29867.3|29862.5|29849.3|29844.5|209
1606959000000|2020-12-03 01:30:00|29860.3|29855.5|29856.3|29851.5|29863.8|29859|29854.3|29849.5|111
1606959300000|2020-12-03 01:35:00|29855.8|29851|29863.3|29858.5|29867.3|29862.5|29847.3|29842.5|125
1606959600000|2020-12-03 01:40:00|29863.8|29859|29866.3|29861.5|29873.8|29869|29863.3|29858.5|110
1606959900000|2020-12-03 01:45:00|29866.8|29862|29884.3|29879.5|29885.3|29880.5|29864.3|29859.5|97
1606960200000|2020-12-03 01:50:00|29885.3|29880.5|29884.3|29879.5|29897.3|29892.5|29880.8|29876|170
1606960500000|2020-12-03 01:55:00|29884.8|29880|29880.3|29875.5|29886.3|29881.5|29876.3|29871.5|91
1606960800000|2020-12-03 02:00:00|29880.8|29876|29879.3|29874.5|29883.3|29878.5|29874.3|29869.5|89
1606961100000|2020-12-03 02:05:00|29878.8|29874|29875.3|29870.5|29882.8|29878|29874.8|29870|66
1606961400000|2020-12-03 02:10:00|29875.8|29871|29876.3|29871.5|29886.3|29881.5|29869.8|29865|121
1606961700000|2020-12-03 02:15:00|29876.8|29872|29865.3|29860.5|29877.3|29872.5|29860.3|29855.5|140
1606962000000|2020-12-03 02:20:00|29864.8|29860|29865.3|29860.5|29866.3|29861.5|29858.8|29854|70
1606962300000|2020-12-03 02:25:00|29865.8|29861|29867.3|29862.5|29873.3|29868.5|29862.3|29857.5|68
1606962600000|2020-12-03 02:30:00|29867.8|29863|29868.8|29864|29873.3|29868.5|29863.3|29858.5|52
1606962900000|2020-12-03 02:35:00|29868.3|29863.5|29874.8|29870|29879.3|29874.5|29867.3|29862.5|64
1606963200000|2020-12-03 02:40:00|29874.3|29869.5|29880.3|29875.5|29882.8|29878|29874.3|29869.5|73
1606963500000|2020-12-03 02:45:00|29880.8|29876|29887.3|29882.5|29887.3|29882.5|29878.3|29873.5|77
1606963800000|2020-12-03 02:50:00|29887.8|29883|29890.3|29885.5|29890.8|29886|29878.3|29873.5|147
1606964100000|2020-12-03 02:55:00|29889.8|29885|29898.3|29893.5|29901.8|29897|29889.3|29884.5|114
1606964400000|2020-12-03 03:00:00|29898.8|29894|29914.3|29909.5|29918.3|29913.5|29890.3|29885.5|295
1606964700000|2020-12-03 03:05:00|29913.3|29908.5|29919.3|29914.5|29923.8|29919|29907.8|29903|328
1606965000000|2020-12-03 03:10:00|29918.8|29914|29919.3|29914.5|29922.3|29917.5|29914.3|29909.5|133
1606965300000|2020-12-03 03:15:00|29919.8|29915|29943.3|29938.5|29959.3|29954.5|29915.8|29911|689
1606965600000|2020-12-03 03:20:00|29943.8|29939|29931.3|29926.5|29945.3|29940.5|29929.8|29925|183
1606965900000|2020-12-03 03:25:00|29931.8|29927|29930.3|29925.5|29933.8|29929|29926.3|29921.5|91
1606966200000|2020-12-03 03:30:00|29930.8|29926|29929.8|29925|29932.3|29927.5|29925.3|29920.5|58
1606966500000|2020-12-03 03:35:00|29929.3|29924.5|29926.3|29921.5|29929.8|29925|29921.8|29917|60
1606966800000|2020-12-03 03:40:00|29926.8|29922|29929.3|29924.5|29932.3|29927.5|29925.8|29921|46
1606967100000|2020-12-03 03:45:00|29929.8|29925|29913.3|29908.5|29932.3|29927.5|29912.3|29907.5|115
1606967400000|2020-12-03 03:50:00|29912.8|29908|29914.3|29909.5|29915.3|29910.5|29907.8|29903|85
1606967700000|2020-12-03 03:55:00|29914.8|29910|29913.3|29908.5|29916.3|29911.5|29908.8|29904|47
1606968000000|2020-12-03 04:00:00|29912.8|29908|29902.3|29897.5|29915.3|29910.5|29895.3|29890.5|110
1606968300000|2020-12-03 04:05:00|29901.8|29897|29892.3|29887.5|29902.3|29897.5|29892.3|29887.5|125
1606968600000|2020-12-03 04:10:00|29892.8|29888|29887.3|29882.5|29895.8|29891|29883.3|29878.5|159
1606968900000|2020-12-03 04:15:00|29886.8|29882|29884.8|29880|29886.8|29882|29877.8|29873|73
1606969200000|2020-12-03 04:20:00|29884.3|29879.5|29877.3|29872.5|29885.3|29880.5|29874.3|29869.5|40
1606969500000|2020-12-03 04:25:00|29876.3|29871.5|29887.3|29882.5|29887.8|29883|29876.3|29871.5|67
1606969800000|2020-12-03 04:30:00|29886.8|29882|29878.8|29874|29887.8|29883|29877.3|29872.5|46
1606970100000|2020-12-03 04:35:00|29878.3|29873.5|29853.3|29848.5|29878.8|29874|29846.3|29841.5|554
1606970400000|2020-12-03 04:40:00|29853.8|29849|29853.3|29848.5|29856.8|29852|29846.3|29841.5|167
1606970700000|2020-12-03 04:45:00|29853.8|29849|29858.3|29853.5|29860.8|29856|29853.3|29848.5|95
1606971000000|2020-12-03 04:50:00|29855.3|29850.5|29862.3|29857.5|29867.3|29862.5|29854.3|29849.5|152
1606971300000|2020-12-03 04:55:00|29862.8|29858|29849.3|29844.5|29863.8|29859|29840.8|29836|171
1606971600000|2020-12-03 05:00:00|29849.8|29845|29837.8|29833|29851.3|29846.5|29835.8|29831|179
1606971900000|2020-12-03 05:05:00|29838.3|29833.5|29846.3|29841.5|29848.3|29843.5|29837.3|29832.5|101
1606972200000|2020-12-03 05:10:00|29845.3|29840.5|29850.3|29845.5|29854.3|29849.5|29844.3|29839.5|77
1606972500000|2020-12-03 05:15:00|29850.8|29846|29847.8|29843|29851.8|29847|29837.8|29833|90
1606972800000|2020-12-03 05:20:00|29847.3|29842.5|29851.3|29846.5|29851.3|29846.5|29843.3|29838.5|49
1606973100000|2020-12-03 05:25:00|29850.3|29845.5|29855.3|29850.5|29858.3|29853.5|29843.3|29838.5|106
1606973400000|2020-12-03 05:30:00|29855.8|29851|29852.8|29848|29860.3|29855.5|29852.8|29848|121
1606973700000|2020-12-03 05:35:00|29851.8|29847|29858.8|29854|29859.8|29855|29850.8|29846|63
1606974000000|2020-12-03 05:40:00|29859.3|29854.5|29862.3|29857.5|29863.8|29859|29856.3|29851.5|75
1606974300000|2020-12-03 05:45:00|29861.3|29856.5|29851.3|29846.5|29861.3|29856.5|29848.3|29843.5|68
1606974600000|2020-12-03 05:50:00|29850.8|29846|29844.3|29839.5|29850.8|29846|29843.3|29838.5|60
1606974900000|2020-12-03 05:55:00|29844.8|29840|29844.3|29839.5|29848.3|29843.5|29840.8|29836|74
1606975200000|2020-12-03 06:00:00|29843.8|29839|29850.3|29845.5|29856.3|29851.5|29839.8|29835|124
1606975500000|2020-12-03 06:05:00|29850.8|29846|29854.3|29849.5|29857.8|29853|29849.8|29845|123
1606975800000|2020-12-03 06:10:00|29853.8|29849|29858.3|29853.5|29860.3|29855.5|29853.3|29848.5|51
1606976100000|2020-12-03 06:15:00|29860.3|29855.5|29861.8|29857|29861.8|29857|29858.3|29853.5|51
1606976400000|2020-12-03 06:20:00|29861.3|29856.5|29863.3|29858.5|29863.8|29859|29857.3|29852.5|56
1606976700000|2020-12-03 06:25:00|29862.8|29858|29862.3|29857.5|29863.8|29859|29858.3|29853.5|27
1606977000000|2020-12-03 06:30:00|29862.8|29858|29855.3|29850.5|29862.8|29858|29851.3|29846.5|104
1606977300000|2020-12-03 06:35:00|29854.8|29850|29848.3|29843.5|29854.8|29850|29847.3|29842.5|33
1606977600000|2020-12-03 06:40:00|29847.3|29842.5|29848.8|29844|29852.3|29847.5|29846.3|29841.5|50
1606977900000|2020-12-03 06:45:00|29849.3|29844.5|29859.8|29855|29860.8|29856|29848.8|29844|66
1606978200000|2020-12-03 06:50:00|29860.3|29855.5|29863.8|29859|29863.8|29859|29855.8|29851|79
1606978500000|2020-12-03 06:55:00|29864.8|29860|29865.8|29861|29868.8|29864|29863.3|29858.5|85
1606978800000|2020-12-03 07:00:00|29865.2|29861.6|29879.7|29876.1|29880.2|29876.6|29859.7|29856.1|161
1606979100000|2020-12-03 07:05:00|29880.2|29876.6|29892.7|29889.1|29896.7|29893.1|29879.7|29876.1|438
1606979400000|2020-12-03 07:10:00|29893.2|29889.6|29884.7|29881.1|29893.7|29890.1|29884.2|29880.6|216
1606979700000|2020-12-03 07:15:00|29888.7|29885.1|29887.7|29884.1|29894.2|29890.6|29885.2|29881.6|171
1606980000000|2020-12-03 07:20:00|29887.2|29883.6|29880.2|29876.6|29893.7|29890.1|29878.7|29875.1|311
1606980300000|2020-12-03 07:25:00|29880.7|29877.1|29872.7|29869.1|29885.7|29882.1|29872.7|29869.1|172
1606980600000|2020-12-03 07:30:00|29872.2|29868.6|29870.7|29867.1|29875.2|29871.6|29866.7|29863.1|130
1606980900000|2020-12-03 07:35:00|29870.2|29866.6|29869.2|29865.6|29873.7|29870.1|29865.7|29862.1|60
1606981200000|2020-12-03 07:40:00|29869.7|29866.1|29877.7|29874.1|29881.7|29878.1|29868.7|29865.1|92
1606981500000|2020-12-03 07:45:00|29877.2|29873.6|29880.7|29877.1|29889.7|29886.1|29875.7|29872.1|142
1606981800000|2020-12-03 07:50:00|29880.2|29876.6|29876.7|29873.1|29882.7|29879.1|29874.2|29870.6|75
1606982100000|2020-12-03 07:55:00|29876.2|29872.6|29896.7|29893.1|29897.7|29894.1|29871.7|29868.1|131
1606982400000|2020-12-03 08:00:00|29895.7|29892.1|29889.7|29886.1|29921.2|29917.6|29888.7|29885.1|774
1606982700000|2020-12-03 08:05:00|29889.2|29885.6|29870.7|29867.1|29891.7|29888.1|29868.7|29865.1|466
1606983000000|2020-12-03 08:10:00|29869.7|29866.1|29863.2|29859.6|29880.7|29877.1|29863.2|29859.6|312
1606983300000|2020-12-03 08:15:00|29863.7|29860.1|29873.7|29870.1|29877.7|29874.1|29851.2|29847.6|235
1606983600000|2020-12-03 08:20:00|29873.2|29869.6|29866.7|29863.1|29881.7|29878.1|29864.2|29860.6|200
1606983900000|2020-12-03 08:25:00|29866.2|29862.6|29874.7|29871.1|29879.7|29876.1|29863.7|29860.1|116
1606984200000|2020-12-03 08:30:00|29874.2|29870.6|29866.7|29863.1|29878.7|29875.1|29862.2|29858.6|151
1606984500000|2020-12-03 08:35:00|29866.2|29862.6|29867.2|29863.6|29873.2|29869.6|29861.7|29858.1|77
1606984800000|2020-12-03 08:40:00|29866.7|29863.1|29856.7|29853.1|29871.7|29868.1|29851.2|29847.6|160
1606985100000|2020-12-03 08:45:00|29857.2|29853.6|29849.2|29845.6|29860.7|29857.1|29849.2|29845.6|169
1606985400000|2020-12-03 08:50:00|29849.7|29846.1|29839.2|29835.6|29854.2|29850.6|29839.2|29835.6|206
1606985700000|2020-12-03 08:55:00|29839.7|29836.1|29844.7|29841.1|29849.7|29846.1|29836.2|29832.6|171
1606986000000|2020-12-03 09:00:00|29844.2|29840.6|29881.7|29878.1|29888.7|29885.1|29844.2|29840.6|528
1606986300000|2020-12-03 09:05:00|29882.7|29879.1|29874.7|29871.1|29889.7|29886.1|29869.7|29866.1|482
1606986600000|2020-12-03 09:10:00|29875.2|29871.6|29856.7|29853.1|29882.2|29878.6|29855.2|29851.6|209
1606986900000|2020-12-03 09:15:00|29856.2|29852.6|29847.2|29843.6|29856.7|29853.1|29833.2|29829.6|467
1606987200000|2020-12-03 09:20:00|29847.7|29844.1|29821.7|29818.1|29848.2|29844.6|29816.7|29813.1|474
1606987500000|2020-12-03 09:25:00|29820.7|29817.1|29814.2|29810.6|29822.7|29819.1|29803.7|29800.1|641
1606987800000|2020-12-03 09:30:00|29813.7|29810.1|29816.7|29813.1|29827.7|29824.1|29807.2|29803.6|580
1606988100000|2020-12-03 09:35:00|29816.2|29812.6|29812.7|29809.1|29821.7|29818.1|29808.7|29805.1|173
1606988400000|2020-12-03 09:40:00|29813.2|29809.6|29774.7|29771.1|29813.7|29810.1|29774.7|29771.1|822
1606988700000|2020-12-03 09:45:00|29774.2|29770.6|29818.7|29815.1|29830.7|29827.1|29774.2|29770.6|974
1606989000000|2020-12-03 09:50:00|29818.2|29814.6|29812.7|29809.1|29820.7|29817.1|29805.7|29802.1|563
1606989300000|2020-12-03 09:55:00|29812.2|29808.6|29807.2|29803.6|29823.7|29820.1|29806.2|29802.6|581
1606989600000|2020-12-03 10:00:00|29807.7|29804.1|29805.7|29802.1|29814.2|29810.6|29799.7|29796.1|441
1606989900000|2020-12-03 10:05:00|29805.2|29801.6|29818.7|29815.1|29823.7|29820.1|29804.2|29800.6|282
1606990200000|2020-12-03 10:10:00|29818.2|29814.6|29822.7|29819.1|29825.7|29822.1|29815.7|29812.1|164
1606990500000|2020-12-03 10:15:00|29822.2|29818.6|29830.7|29827.1|29834.2|29830.6|29820.7|29817.1|235
1606990800000|2020-12-03 10:20:00|29830.2|29826.6|29832.7|29829.1|29840.2|29836.6|29827.7|29824.1|151
1606991100000|2020-12-03 10:25:00|29832.2|29828.6|29822.2|29818.6|29832.2|29828.6|29814.2|29810.6|212
1606991400000|2020-12-03 10:30:00|29821.7|29818.1|29824.7|29821.1|29827.7|29824.1|29819.7|29816.1|75
1606991700000|2020-12-03 10:35:00|29824.2|29820.6|29832.2|29828.6|29837.7|29834.1|29817.7|29814.1|181
1606992000000|2020-12-03 10:40:00|29832.7|29829.1|29832.2|29828.6|29835.7|29832.1|29825.7|29822.1|135
1606992300000|2020-12-03 10:45:00|29831.2|29827.6|29842.7|29839.1|29843.7|29840.1|29829.7|29826.1|170
1606992600000|2020-12-03 10:50:00|29842.2|29838.6|29844.7|29841.1|29845.7|29842.1|29837.7|29834.1|100
1606992900000|2020-12-03 10:55:00|29845.2|29841.6|29852.2|29848.6|29852.2|29848.6|29842.2|29838.6|158
1606993200000|2020-12-03 11:00:00|29851.7|29848.1|29854.2|29850.6|29858.2|29854.6|29845.7|29842.1|158
1606993500000|2020-12-03 11:05:00|29854.7|29851.1|29856.2|29852.6|29862.7|29859.1|29851.2|29847.6|172
1606993800000|2020-12-03 11:10:00|29856.7|29853.1|29856.7|29853.1|29860.7|29857.1|29852.7|29849.1|95
1606994100000|2020-12-03 11:15:00|29857.2|29853.6|29857.2|29853.6|29859.2|29855.6|29853.2|29849.6|92
1606994400000|2020-12-03 11:20:00|29857.7|29854.1|29859.7|29856.1|29868.7|29865.1|29855.7|29852.1|296
1606994700000|2020-12-03 11:25:00|29860.2|29856.6|29866.2|29862.6|29868.2|29864.6|29857.2|29853.6|140
1606995000000|2020-12-03 11:30:00|29865.7|29862.1|29862.2|29858.6|29870.2|29866.6|29859.2|29855.6|180
1606995300000|2020-12-03 11:35:00|29862.7|29859.1|29863.7|29860.1|29870.2|29866.6|29860.2|29856.6|115
1606995600000|2020-12-03 11:40:00|29864.2|29860.6|29862.2|29858.6|29869.7|29866.1|29862.2|29858.6|100
1606995900000|2020-12-03 11:45:00|29861.7|29858.1|29862.7|29859.1|29868.2|29864.6|29861.7|29858.1|91
1606996200000|2020-12-03 11:50:00|29862.2|29858.6|29856.7|29853.1|29868.2|29864.6|29852.7|29849.1|201
1606996500000|2020-12-03 11:55:00|29857.2|29853.6|29868.7|29865.1|29869.7|29866.1|29857.2|29853.6|138
1606996800000|2020-12-03 12:00:00|29868.2|29864.6|29880.7|29877.1|29883.7|29880.1|29861.7|29858.1|297
1606997100000|2020-12-03 12:05:00|29881.2|29877.6|29874.7|29871.1|29887.7|29884.1|29873.2|29869.6|163
1606997400000|2020-12-03 12:10:00|29874.2|29870.6|29866.2|29862.6|29875.2|29871.6|29863.7|29860.1|191
1606997700000|2020-12-03 12:15:00|29866.7|29863.1|29865.2|29861.6|29871.7|29868.1|29861.7|29858.1|153
1606998000000|2020-12-03 12:20:00|29864.7|29861.1|29849.7|29846.1|29869.7|29866.1|29849.2|29845.6|235
1606998300000|2020-12-03 12:25:00|29849.2|29845.6|29856.2|29852.6|29863.2|29859.6|29847.7|29844.1|179
1606998600000|2020-12-03 12:30:00|29855.7|29852.1|29868.7|29865.1|29875.7|29872.1|29855.7|29852.1|195
1606998900000|2020-12-03 12:35:00|29869.7|29866.1|29864.7|29861.1|29871.7|29868.1|29862.2|29858.6|96
1606999200000|2020-12-03 12:40:00|29865.2|29861.6|29871.7|29868.1|29876.7|29873.1|29864.7|29861.1|178
1606999500000|2020-12-03 12:45:00|29872.7|29869.1|29898.7|29895.1|29909.7|29906.1|29872.7|29869.1|474
1606999800000|2020-12-03 12:50:00|29899.7|29896.1|29898.7|29895.1|29904.2|29900.6|29896.2|29892.6|299
1607000100000|2020-12-03 12:55:00|29898.2|29894.6|29902.2|29898.6|29905.2|29901.6|29891.7|29888.1|300
1607000400000|2020-12-03 13:00:00|29901.2|29897.6|29892.7|29889.1|29901.2|29897.6|29885.2|29881.6|309
1607000700000|2020-12-03 13:05:00|29891.7|29888.1|29892.2|29888.6|29900.7|29897.1|29887.2|29883.6|923
1607001000000|2020-12-03 13:10:00|29892.7|29889.1|29897.7|29894.1|29906.2|29902.6|29890.2|29886.6|871
1607001300000|2020-12-03 13:15:00|29897.2|29893.6|29896.7|29893.1|29900.7|29897.1|29890.2|29886.6|312
1607001600000|2020-12-03 13:20:00|29897.2|29893.6|29905.7|29902.1|29911.7|29908.1|29896.7|29893.1|335
1607001900000|2020-12-03 13:25:00|29905.2|29901.6|29907.2|29903.6|29913.7|29910.1|29903.2|29899.6|188
1607002200000|2020-12-03 13:30:00|29908.2|29904.6|29906.2|29902.6|29924.7|29921.1|29885.7|29882.1|786
1607002500000|2020-12-03 13:35:00|29902.7|29899.1|29916.7|29913.1|29917.2|29913.6|29892.7|29889.1|318
1607002800000|2020-12-03 13:40:00|29917.2|29913.6|29908.2|29904.6|29927.2|29923.6|29901.2|29897.6|365
1607003100000|2020-12-03 13:45:00|29907.7|29904.1|29909.7|29906.1|29910.2|29906.6|29899.2|29895.6|268
1607003400000|2020-12-03 13:50:00|29911.7|29908.1|29901.2|29897.6|29912.2|29908.6|29897.7|29894.1|238
1607003700000|2020-12-03 13:55:00|29901.7|29898.1|29909.7|29906.1|29913.7|29910.1|29896.2|29892.6|323
1607004000000|2020-12-03 14:00:00|29909.2|29905.6|29913.7|29910.1|29925.2|29921.6|29905.2|29901.6|366
1607004300000|2020-12-03 14:05:00|29913.2|29909.6|29928.2|29924.6|29929.7|29926.1|29909.7|29906.1|279
1607004600000|2020-12-03 14:10:00|29928.7|29925.1|29928.2|29924.6|29931.7|29928.1|29921.2|29917.6|236
1607004900000|2020-12-03 14:15:00|29927.7|29924.1|29912.2|29908.6|29928.7|29925.1|29911.2|29907.6|273
1607005200000|2020-12-03 14:20:00|29912.7|29909.1|29912.7|29909.1|29917.2|29913.6|29909.7|29906.1|230
1607005500000|2020-12-03 14:25:00|29912.2|29908.6|29909.7|29906.1|29918.2|29914.6|29906.7|29903.1|473
1607005800000|2020-12-03 14:30:00|29909.1|29906.7|29932.1|29929.7|29972.6|29970.2|29905.1|29902.7|4491
1607006100000|2020-12-03 14:35:00|29931.6|29929.2|29954.6|29952.2|29972.1|29969.7|29916.6|29914.2|2940
1607006400000|2020-12-03 14:40:00|29956.1|29953.7|29983.6|29981.2|29994.6|29992.2|29952.6|29950.2|2460
1607006700000|2020-12-03 14:45:00|29983.1|29980.7|29971.6|29969.2|29986.1|29983.7|29965.1|29962.7|2257
1607007000000|2020-12-03 14:50:00|29970.6|29968.2|29925.6|29923.2|29977.1|29974.7|29922.6|29920.2|1923
1607007300000|2020-12-03 14:55:00|29926.1|29923.7|29957.1|29954.7|29962.1|29959.7|29925.6|29923.2|1639
1607007600000|2020-12-03 15:00:00|29958.1|29955.7|29995.6|29993.2|30009.6|30007.2|29952.6|29950.2|2639
1607007900000|2020-12-03 15:05:00|29996.1|29993.7|29985.6|29983.2|30003.1|30000.7|29978.6|29976.2|1602
1607008200000|2020-12-03 15:10:00|29986.1|29983.7|29993.6|29991.2|30012.6|30010.2|29971.6|29969.2|1763
1607008500000|2020-12-03 15:15:00|29993.1|29990.7|30020.6|30018.2|30023.1|30020.7|29986.6|29984.2|1896
1607008800000|2020-12-03 15:20:00|30021.1|30018.7|30001.6|29999.2|30031.1|30028.7|30000.6|29998.2|1906
1607009100000|2020-12-03 15:25:00|30002.6|30000.2|29999.6|29997.2|30011.1|30008.7|29992.6|29990.2|1415
1607009400000|2020-12-03 15:30:00|29999.1|29996.7|30028.6|30026.2|30030.6|30028.2|29997.6|29995.2|1704
1607009700000|2020-12-03 15:35:00|30029.1|30026.7|30033.6|30031.2|30040.6|30038.2|30014.6|30012.2|1909
1607010000000|2020-12-03 15:40:00|30032.6|30030.2|30049.6|30047.2|30050.6|30048.2|30025.6|30023.2|1744
1607010300000|2020-12-03 15:45:00|30049.1|30046.7|30046.6|30044.2|30057.6|30055.2|30030.6|30028.2|2111
1607010600000|2020-12-03 15:50:00|30047.6|30045.2|30043.6|30041.2|30065.6|30063.2|30043.6|30041.2|1930
1607010900000|2020-12-03 15:55:00|30043.1|30040.7|30036.1|30033.7|30055.6|30053.2|30035.6|30033.2|1589
1607011200000|2020-12-03 16:00:00|30037.6|30035.2|30044.6|30042.2|30051.6|30049.2|30034.6|30032.2|1190
1607011500000|2020-12-03 16:05:00|30044.1|30041.7|30038.6|30036.2|30064.1|30061.7|30038.6|30036.2|1273
1607011800000|2020-12-03 16:10:00|30039.1|30036.7|30020.1|30017.7|30039.1|30036.7|30009.6|30007.2|2638
1607012100000|2020-12-03 16:15:00|30019.6|30017.2|30048.1|30045.7|30048.6|30046.2|30018.1|30015.7|1088
1607012400000|2020-12-03 16:20:00|30047.6|30045.2|30056.6|30054.2|30069.1|30066.7|30043.6|30041.2|1397
1607012700000|2020-12-03 16:25:00|30055.6|30053.2|30057.1|30054.7|30062.6|30060.2|30046.6|30044.2|1067
1607013000000|2020-12-03 16:30:00|30056.6|30054.2|30051.6|30049.2|30061.6|30059.2|30048.6|30046.2|963
1607013300000|2020-12-03 16:35:00|30051.1|30048.7|30058.6|30056.2|30064.6|30062.2|30048.1|30045.7|886
1607013600000|2020-12-03 16:40:00|30059.6|30057.2|30062.6|30060.2|30077.6|30075.2|30053.6|30051.2|1254
1607013900000|2020-12-03 16:45:00|30063.6|30061.2|30060.6|30058.2|30066.6|30064.2|30049.6|30047.2|784
1607014200000|2020-12-03 16:50:00|30060.1|30057.7|30039.1|30036.7|30061.6|30059.2|30039.1|30036.7|650
1607014500000|2020-12-03 16:55:00|30038.6|30036.2|30039.6|30037.2|30048.6|30046.2|30034.1|30031.7|825
1607014800000|2020-12-03 17:00:00|30039.1|30036.7|30043.6|30041.2|30063.6|30061.2|30023.6|30021.2|2018
1607015100000|2020-12-03 17:05:00|30044.1|30041.7|30037.6|30035.2|30045.6|30043.2|30024.1|30021.7|1037
1607015400000|2020-12-03 17:10:00|30038.6|30036.2|30035.6|30033.2|30042.6|30040.2|30025.6|30023.2|843
1607015700000|2020-12-03 17:15:00|30036.6|30034.2|30040.6|30038.2|30045.6|30043.2|30022.1|30019.7|1018
1607016000000|2020-12-03 17:20:00|30041.1|30038.7|30050.1|30047.7|30050.6|30048.2|30037.6|30035.2|451
1607016300000|2020-12-03 17:25:00|30050.6|30048.2|30048.6|30046.2|30054.6|30052.2|30046.1|30043.7|493
1607016600000|2020-12-03 17:30:00|30049.1|30046.7|30059.6|30057.2|30068.6|30066.2|30040.6|30038.2|1672
1607016900000|2020-12-03 17:35:00|30060.1|30057.7|30051.6|30049.2|30062.1|30059.7|30051.1|30048.7|632
1607017200000|2020-12-03 17:40:00|30051.1|30048.7|30053.1|30050.7|30057.6|30055.2|30046.6|30044.2|457
1607017500000|2020-12-03 17:45:00|30052.6|30050.2|30053.1|30050.7|30057.6|30055.2|30035.1|30032.7|995
1607017800000|2020-12-03 17:50:00|30053.6|30051.2|30052.6|30050.2|30057.6|30055.2|30040.1|30037.7|644
1607018100000|2020-12-03 17:55:00|30053.1|30050.7|30067.1|30064.7|30072.6|30070.2|30050.6|30048.2|790
1607018400000|2020-12-03 18:00:00|30066.6|30064.2|30057.1|30054.7|30070.1|30067.7|30056.6|30054.2|537
1607018700000|2020-12-03 18:05:00|30057.6|30055.2|30034.6|30032.2|30061.6|30059.2|30025.6|30023.2|1163
1607019000000|2020-12-03 18:10:00|30035.1|30032.7|30038.6|30036.2|30043.1|30040.7|30028.1|30025.7|594
1607019300000|2020-12-03 18:15:00|30039.1|30036.7|30027.1|30024.7|30044.1|30041.7|30022.1|30019.7|457
1607019600000|2020-12-03 18:20:00|30027.6|30025.2|30041.1|30038.7|30041.6|30039.2|30013.6|30011.2|1110
1607019900000|2020-12-03 18:25:00|30041.6|30039.2|30029.1|30026.7|30041.6|30039.2|30026.6|30024.2|344
1607020200000|2020-12-03 18:30:00|30029.6|30027.2|30015.6|30013.2|30032.1|30029.7|30014.6|30012.2|658
1607020500000|2020-12-03 18:35:00|30015.1|30012.7|30009.1|30006.7|30021.6|30019.2|30004.1|30001.7|817
1607020800000|2020-12-03 18:40:00|30009.6|30007.2|29997.1|29994.7|30009.6|30007.2|29997.1|29994.7|459
1607021100000|2020-12-03 18:45:00|29997.6|29995.2|30000.1|29997.7|30012.6|30010.2|29984.1|29981.7|1006
1607021400000|2020-12-03 18:50:00|29999.6|29997.2|29998.1|29995.7|30004.1|30001.7|29989.1|29986.7|451
1607021700000|2020-12-03 18:55:00|29998.6|29996.2|29971.1|29968.7|30001.6|29999.2|29957.6|29955.2|1169
1607022000000|2020-12-03 19:00:00|29971.6|29969.2|29996.1|29993.7|30007.6|30005.2|29967.6|29965.2|1310
1607022300000|2020-12-03 19:05:00|29995.6|29993.2|30010.1|30007.7|30014.6|30012.2|29992.1|29989.7|484
1607022600000|2020-12-03 19:10:00|30009.6|30007.2|30018.6|30016.2|30027.6|30025.2|30008.6|30006.2|698
1607022900000|2020-12-03 19:15:00|30018.1|30015.7|30022.1|30019.7|30029.1|30026.7|30008.1|30005.7|746
1607023200000|2020-12-03 19:20:00|30022.6|30020.2|30019.1|30016.7|30027.1|30024.7|30016.6|30014.2|416
1607023500000|2020-12-03 19:25:00|30018.6|30016.2|30025.6|30023.2|30031.6|30029.2|30005.1|30002.7|601
1607023800000|2020-12-03 19:30:00|30026.1|30023.7|30038.6|30036.2|30041.6|30039.2|30023.6|30021.2|768
1607024100000|2020-12-03 19:35:00|30039.1|30036.7|30040.6|30038.2|30044.6|30042.2|30029.6|30027.2|688
1607024400000|2020-12-03 19:40:00|30041.1|30038.7|30035.6|30033.2|30048.1|30045.7|30035.1|30032.7|484
1607024700000|2020-12-03 19:45:00|30035.1|30032.7|30047.1|30044.7|30051.1|30048.7|30035.1|30032.7|449
1607025000000|2020-12-03 19:50:00|30047.6|30045.2|30051.6|30049.2|30052.6|30050.2|30041.1|30038.7|509
1607025300000|2020-12-03 19:55:00|30051.1|30048.7|30048.6|30046.2|30055.6|30053.2|30033.1|30030.7|853
1607025600000|2020-12-03 20:00:00|30048.1|30045.7|30043.6|30041.2|30059.6|30057.2|30040.6|30038.2|638
1607025900000|2020-12-03 20:05:00|30045.1|30042.7|30030.1|30027.7|30052.6|30050.2|30028.1|30025.7|711
1607026200000|2020-12-03 20:10:00|30029.6|30027.2|30068.6|30066.2|30072.6|30070.2|30029.6|30027.2|1368
1607026500000|2020-12-03 20:15:00|30068.1|30065.7|30081.6|30079.2|30082.6|30080.2|30061.6|30059.2|897
1607026800000|2020-12-03 20:20:00|30079.6|30077.2|30100.6|30098.2|30108.6|30106.2|30073.6|30071.2|2023
1607027100000|2020-12-03 20:25:00|30099.6|30097.2|30096.1|30093.7|30102.1|30099.7|30086.6|30084.2|1068
1607027400000|2020-12-03 20:30:00|30096.6|30094.2|30065.6|30063.2|30098.6|30096.2|30057.6|30055.2|1352
1607027700000|2020-12-03 20:35:00|30065.1|30062.7|29992.1|29989.7|30077.6|30075.2|29991.1|29988.7|3253
1607028000000|2020-12-03 20:40:00|29991.6|29989.2|29944.6|29942.2|29992.1|29989.7|29876.1|29873.7|7929
1607028300000|2020-12-03 20:45:00|29944.1|29941.7|29983.6|29981.2|30003.6|30001.2|29915.6|29913.2|3813
1607028600000|2020-12-03 20:50:00|29974.6|29972.2|29888.1|29885.7|29979.1|29976.7|29874.6|29872.2|4194
1607028900000|2020-12-03 20:55:00|29890.6|29888.2|29971.6|29969.2|29972.6|29970.2|29879.6|29877.2|5459
1607029200000|2020-12-03 21:00:00|29982.5|29972.7|29953.3|29948.5|29982.5|29972.7|29917.8|29913|2703
1607029500000|2020-12-03 21:05:00|29952.8|29948|29957.3|29952.5|29962.8|29958|29943.3|29938.5|854
1607029800000|2020-12-03 21:10:00|29958.3|29953.5|29986.8|29977|29988.3|29983.5|29957.3|29952.5|759
1607030100000|2020-12-03 21:15:00|29987.1|29977.3|29978.3|29968.5|29988|29978.2|29976|29966.2|1
1607030400000|2020-12-03 21:20:00|29978|29968.2|29977.7|29967.9|29978.7|29968.9|29975.8|29966|0
1607030700000|2020-12-03 21:25:00|29977.6|29967.8|29977.1|29967.3|29980.6|29970.8|29974.8|29965|0
1607031000000|2020-12-03 21:30:00|29977.3|29972.5|29962.3|29957.5|29982.3|29977.5|29958.3|29953.5|344
1607031300000|2020-12-03 21:35:00|29963.3|29958.5|29964.3|29959.5|29976.3|29971.5|29960.3|29955.5|169
1607031600000|2020-12-03 21:40:00|29966.3|29961.5|29965.3|29960.5|29968.3|29963.5|29961.3|29956.5|144
1607031900000|2020-12-03 21:45:00|29967.3|29962.5|29966.3|29961.5|29971.3|29966.5|29964.3|29959.5|94
1607032200000|2020-12-03 21:50:00|29967.3|29962.5|29961.3|29956.5|29968.3|29963.5|29957.3|29952.5|130
1607032500000|2020-12-03 21:55:00|29960.3|29955.5|29961.2|29951.4|29967.3|29962.5|29955.3|29950.5|92
1607032800000|2020-12-03 22:00:00|29962.7|29952.9|29961.4|29951.6|29964.2|29954.4|29959.7|29949.9|0
1607033100000|2020-12-03 22:05:00|29961.2|29951.4|29962.4|29952.6|29964.3|29954.5|29961.2|29951.4|0
1607033400000|2020-12-03 22:10:00|29963.6|29953.8|29969.1|29959.3|29970.1|29960.3|29963.6|29953.8|0
1607033700000|2020-12-03 22:15:00|29969.2|29959.4|29965.9|29956.1|29971.6|29961.8|29964.8|29955|0
1607034000000|2020-12-03 22:20:00|29965.6|29955.8|29961.3|29951.5|29968.5|29958.7|29961.3|29951.5|0
1607034300000|2020-12-03 22:25:00|29961.6|29951.8|29962.9|29953.1|29967.5|29957.7|29961.6|29951.8|0
1607034600000|2020-12-03 22:30:00|29964.1|29954.3|29961.1|29951.3|29966.5|29956.7|29961.1|29951.3|0
1607034900000|2020-12-03 22:35:00|29960.8|29951|29955.6|29945.8|29961|29951.2|29954.9|29945.1|0
1607035200000|2020-12-03 22:40:00|29955.1|29945.3|29952.2|29942.4|29955.2|29945.4|29950.4|29940.6|0
1607035500000|2020-12-03 22:45:00|29951.3|29941.5|29949.3|29939.5|29951.3|29941.5|29948.8|29939|0
1607035800000|2020-12-03 22:50:00|29949.1|29939.3|29952.2|29942.4|29955.5|29945.7|29948.8|29939|0
1607036100000|2020-12-03 22:55:00|29951.9|29942.1|29957.1|29947.3|29957.1|29947.3|29949.5|29939.7|0
1607036400000|2020-12-03 23:00:00|29960.3|29955.5|29953.8|29949|29968.3|29963.5|29945.3|29940.5|166
1607036700000|2020-12-03 23:05:00|29953.3|29948.5|29948.3|29943.5|29955.8|29951|29945.3|29940.5|61
1607037000000|2020-12-03 23:10:00|29949.8|29945|29947.3|29942.5|29950.8|29946|29944.8|29940|41
1607037300000|2020-12-03 23:15:00|29947.8|29943|29961.3|29956.5|29965.8|29961|29945.3|29940.5|123
1607037600000|2020-12-03 23:20:00|29961.8|29957|29970.3|29965.5|29976.8|29972|29960.3|29955.5|131
1607037900000|2020-12-03 23:25:00|29970.8|29966|29966.8|29962|29973.8|29969|29965.3|29960.5|55
1607038200000|2020-12-03 23:30:00|29967.3|29962.5|29995.8|29991|30009.3|30004.5|29967.3|29962.5|302
1607038500000|2020-12-03 23:35:00|29993.8|29989|29984.8|29980|29996.3|29991.5|29983.3|29978.5|101
1607038800000|2020-12-03 23:40:00|29984.3|29979.5|29981.8|29977|29987.3|29982.5|29978.3|29973.5|55
1607039100000|2020-12-03 23:45:00|29982.3|29977.5|29997.3|29992.5|29997.3|29992.5|29978.3|29973.5|165
1607039400000|2020-12-03 23:50:00|29996.8|29992|29977.3|29972.5|29996.8|29992|29970.3|29965.5|135
1607039700000|2020-12-03 23:55:00|29978.3|29973.5|29982.3|29977.5|29984.8|29980|29971.3|29966.5|97
1607040000000|2020-12-04 00:00:00|29982.8|29978|29997.3|29992.5|30006.3|30001.5|29980.8|29976|203
1607040300000|2020-12-04 00:05:00|29996.8|29992|29992.3|29987.5|29998.8|29994|29986.3|29981.5|110
1607040600000|2020-12-04 00:10:00|29992.8|29988|29990.8|29986|29995.8|29991|29981.3|29976.5|82
1607040900000|2020-12-04 00:15:00|29991.3|29986.5|29992.3|29987.5|30000.3|29995.5|29985.8|29981|102
1607041200000|2020-12-04 00:20:00|29991.8|29987|30007.3|30002.5|30014.3|30009.5|29990.3|29985.5|220
1607041500000|2020-12-04 00:25:00|30006.8|30002|30010.3|30005.5|30022.3|30017.5|30003.8|29999|191
1607041800000|2020-12-04 00:30:00|30009.8|30005|30002.8|29998|30014.3|30009.5|29997.3|29992.5|112
1607042100000|2020-12-04 00:35:00|30003.3|29998.5|29996.3|29991.5|30003.3|29998.5|29992.3|29987.5|85
1607042400000|2020-12-04 00:40:00|29995.8|29991|29997.3|29992.5|30002.3|29997.5|29991.3|29986.5|89
1607042700000|2020-12-04 00:45:00|29997.8|29993|29990.8|29986|30002.3|29997.5|29986.3|29981.5|96
1607043000000|2020-12-04 00:50:00|29991.3|29986.5|29989.3|29984.5|29992.3|29987.5|29981.8|29977|133
1607043300000|2020-12-04 00:55:00|29989.8|29985|30000.3|29995.5|30005.8|30001|29988.3|29983.5|72
1607043600000|2020-12-04 01:00:00|29999.3|29994.5|30010.8|30006|30014.3|30009.5|29996.3|29991.5|207
1607043900000|2020-12-04 01:05:00|30010.3|30005.5|30006.3|30001.5|30011.8|30007|30004.8|30000|86
1607044200000|2020-12-04 01:10:00|30006.8|30002|30007.3|30002.5|30008.8|30004|29997.3|29992.5|102
1607044500000|2020-12-04 01:15:00|30006.8|30002|30010.3|30005.5|30016.3|30011.5|30004.3|29999.5|164
1607044800000|2020-12-04 01:20:00|30011.3|30006.5|30014.3|30009.5|30018.8|30014|30009.3|30004.5|106
1607045100000|2020-12-04 01:25:00|30014.8|30010|30008.3|30003.5|30015.3|30010.5|30005.8|30001|73
1607045400000|2020-12-04 01:30:00|30008.8|30004|29984.3|29979.5|30008.8|30004|29973.8|29969|249
1607045700000|2020-12-04 01:35:00|29984.8|29980|29987.3|29982.5|29995.3|29990.5|29983.3|29978.5|120
1607046000000|2020-12-04 01:40:00|29987.8|29983|29989.3|29984.5|29996.8|29992|29982.3|29977.5|90
1607046300000|2020-12-04 01:45:00|29989.8|29985|29992.3|29987.5|30001.8|29997|29989.3|29984.5|147
1607046600000|2020-12-04 01:50:00|29991.8|29987|29988.3|29983.5|29996.3|29991.5|29987.3|29982.5|58
1607046900000|2020-12-04 01:55:00|29987.8|29983|29976.3|29971.5|29990.3|29985.5|29973.8|29969|111
1607047200000|2020-12-04 02:00:00|29976.8|29972|29973.3|29968.5|29984.3|29979.5|29972.8|29968|70
1607047500000|2020-12-04 02:05:00|29973.8|29969|29975.3|29970.5|29976.3|29971.5|29969.3|29964.5|93
1607047800000|2020-12-04 02:10:00|29975.8|29971|29977.3|29972.5|29978.8|29974|29971.8|29967|74
1607048100000|2020-12-04 02:15:00|29976.8|29972|29977.3|29972.5|29980.3|29975.5|29964.3|29959.5|144
1607048400000|2020-12-04 02:20:00|29977.8|29973|29984.3|29979.5|29990.3|29985.5|29977.3|29972.5|166
1607048700000|2020-12-04 02:25:00|29983.8|29979|29992.3|29987.5|29996.3|29991.5|29983.3|29978.5|113
1607049000000|2020-12-04 02:30:00|29991.8|29987|30006.8|30002|30008.8|30004|29989.3|29984.5|206
1607049300000|2020-12-04 02:35:00|30007.3|30002.5|30000.8|29996|30007.3|30002.5|29998.8|29994|96
1607049600000|2020-12-04 02:40:00|29999.8|29995|29992.3|29987.5|29999.8|29995|29989.8|29985|180
1607049900000|2020-12-04 02:45:00|29991.8|29987|30000.3|29995.5|30004.8|30000|29991.3|29986.5|50
1607050200000|2020-12-04 02:50:00|30000.8|29996|29996.8|29992|30003.3|29998.5|29994.8|29990|37
1607050500000|2020-12-04 02:55:00|29997.3|29992.5|30003.3|29998.5|30007.3|30002.5|29996.8|29992|62
1607050800000|2020-12-04 03:00:00|30003.8|29999|30002.3|29997.5|30006.3|30001.5|29996.3|29991.5|40
1607051100000|2020-12-04 03:05:00|30002.8|29998|29999.8|29995|30004.3|29999.5|29991.8|29987|72
1607051400000|2020-12-04 03:10:00|30000.3|29995.5|29993.3|29988.5|30002.3|29997.5|29991.3|29986.5|39
1607051700000|2020-12-04 03:15:00|29993.8|29989|29994.3|29989.5|29995.8|29991|29985.8|29981|32
1607052000000|2020-12-04 03:20:00|29994.8|29990|29983.3|29978.5|29997.8|29993|29983.3|29978.5|83
1607052300000|2020-12-04 03:25:00|29982.3|29977.5|29984.8|29980|29987.3|29982.5|29981.3|29976.5|55
1607052600000|2020-12-04 03:30:00|29984.3|29979.5|29987.3|29982.5|29987.3|29982.5|29980.8|29976|61
1607052900000|2020-12-04 03:35:00|29987.8|29983|29987.3|29982.5|29990.3|29985.5|29986.3|29981.5|37
1607053200000|2020-12-04 03:40:00|29986.8|29982|29987.3|29982.5|29988.8|29984|29985.3|29980.5|13
1607053500000|2020-12-04 03:45:00|29987.8|29983|29985.3|29980.5|29988.8|29984|29983.3|29978.5|26
1607053800000|2020-12-04 03:50:00|29984.8|29980|29988.3|29983.5|29990.8|29986|29981.3|29976.5|37
1607054100000|2020-12-04 03:55:00|29987.8|29983|29987.3|29982.5|29990.3|29985.5|29985.8|29981|33
1607054400000|2020-12-04 04:00:00|29986.8|29982|29986.3|29981.5|29989.8|29985|29985.3|29980.5|37
1607054700000|2020-12-04 04:05:00|29986.8|29982|29988.3|29983.5|29990.3|29985.5|29984.8|29980|13
1607055000000|2020-12-04 04:10:00|29987.8|29983|29994.3|29989.5|29999.3|29994.5|29987.8|29983|61
1607055300000|2020-12-04 04:15:00|29993.8|29989|29994.3|29989.5|29996.3|29991.5|29991.8|29987|40
1607055600000|2020-12-04 04:20:00|29993.8|29989|29988.3|29983.5|29993.8|29989|29987.3|29982.5|34
1607055900000|2020-12-04 04:25:00|29988.8|29984|29992.3|29987.5|29994.3|29989.5|29986.3|29981.5|33
1607056200000|2020-12-04 04:30:00|29991.8|29987|29996.3|29991.5|29998.8|29994|29991.8|29987|49
1607056500000|2020-12-04 04:35:00|29995.8|29991|29998.3|29993.5|30000.8|29996|29995.8|29991|63
1607056800000|2020-12-04 04:40:00|29997.8|29993|29999.3|29994.5|30002.3|29997.5|29997.3|29992.5|41
1607057100000|2020-12-04 04:45:00|29998.8|29994|29996.3|29991.5|30001.3|29996.5|29996.3|29991.5|25
1607057400000|2020-12-04 04:50:00|29996.8|29992|29996.3|29991.5|29999.3|29994.5|29993.8|29989|41
1607057700000|2020-12-04 04:55:00|29995.3|29990.5|29997.3|29992.5|29998.3|29993.5|29994.3|29989.5|30
1607058000000|2020-12-04 05:00:00|29996.8|29992|29995.3|29990.5|30002.3|29997.5|29993.8|29989|45
1607058300000|2020-12-04 05:05:00|29995.8|29991|29999.3|29994.5|29999.3|29994.5|29991.3|29986.5|47
1607058600000|2020-12-04 05:10:00|29999.8|29995|29996.3|29991.5|30000.3|29995.5|29990.8|29986|59
1607058900000|2020-12-04 05:15:00|29995.8|29991|29996.3|29991.5|29998.8|29994|29994.3|29989.5|59
1607059200000|2020-12-04 05:20:00|29996.8|29992|29996.3|29991.5|30002.3|29997.5|29992.3|29987.5|112
1607059500000|2020-12-04 05:25:00|29996.8|29992|29996.3|29991.5|30000.3|29995.5|29993.8|29989|86
1607059800000|2020-12-04 05:30:00|29995.8|29991|30009.3|30004.5|30010.8|30006|29992.3|29987.5|197
1607060100000|2020-12-04 05:35:00|30008.8|30004|30018.3|30013.5|30021.3|30016.5|30008.3|30003.5|145
1607060400000|2020-12-04 05:40:00|30017.8|30013|30014.3|30009.5|30018.3|30013.5|30007.3|30002.5|120
1607060700000|2020-12-04 05:45:00|30013.8|30009|30010.3|30005.5|30017.8|30013|30006.3|30001.5|69
1607061000000|2020-12-04 05:50:00|30009.8|30005|30014.3|30009.5|30015.3|30010.5|30006.3|30001.5|50
1607061300000|2020-12-04 05:55:00|30014.8|30010|30019.3|30014.5|30029.8|30025|30013.3|30008.5|162
1607061600000|2020-12-04 06:00:00|30019.8|30015|30021.3|30016.5|30023.3|30018.5|30006.3|30001.5|149
1607061900000|2020-12-04 06:05:00|30020.8|30016|30011.3|30006.5|30021.8|30017|30008.3|30003.5|64
1607062200000|2020-12-04 06:10:00|30011.8|30007|30007.8|30003|30015.8|30011|30004.3|29999.5|116
1607062500000|2020-12-04 06:15:00|30007.3|30002.5|30006.3|30001.5|30009.3|30004.5|30002.3|29997.5|27
1607062800000|2020-12-04 06:20:00|30005.3|30000.5|30001.3|29996.5|30006.3|30001.5|30000.8|29996|24
1607063100000|2020-12-04 06:25:00|30001.8|29997|29995.3|29990.5|30003.3|29998.5|29995.3|29990.5|42
1607063400000|2020-12-04 06:30:00|29994.8|29990|29994.3|29989.5|29999.3|29994.5|29990.8|29986|114
1607063700000|2020-12-04 06:35:00|29994.8|29990|29999.3|29994.5|29999.3|29994.5|29991.8|29987|41
1607064000000|2020-12-04 06:40:00|29998.8|29994|30000.3|29995.5|30001.3|29996.5|29995.8|29991|38
1607064300000|2020-12-04 06:45:00|29999.8|29995|30000.3|29995.5|30001.3|29996.5|29996.3|29991.5|42
1607064600000|2020-12-04 06:50:00|29999.8|29995|30007.3|30002.5|30007.3|30002.5|29996.8|29992|70
1607064900000|2020-12-04 06:55:00|30007.8|30003|29999.3|29994.5|30009.3|30004.5|29999.3|29994.5|66
1607065200000|2020-12-04 07:00:00|29998.7|29995.1|30005.7|30002.1|30011.7|30008.1|29998.2|29994.6|169
1607065500000|2020-12-04 07:05:00|30005.2|30001.6|30001.7|29998.1|30010.2|30006.6|29998.7|29995.1|99
1607065800000|2020-12-04 07:10:00|30002.2|29998.6|30000.7|29997.1|30004.7|30001.1|29992.7|29989.1|97
1607066100000|2020-12-04 07:15:00|30000.2|29996.6|29999.7|29996.1|30003.7|30000.1|29997.7|29994.1|111
1607066400000|2020-12-04 07:20:00|30000.2|29996.6|29995.7|29992.1|30004.7|30001.1|29995.7|29992.1|57
1607066700000|2020-12-04 07:25:00|29995.2|29991.6|29999.7|29996.1|30000.2|29996.6|29986.7|29983.1|96
1607067000000|2020-12-04 07:30:00|29999.2|29995.6|29996.7|29993.1|30002.2|29998.6|29995.7|29992.1|40
1607067300000|2020-12-04 07:35:00|29997.2|29993.6|29990.7|29987.1|29999.2|29995.6|29989.7|29986.1|54
1607067600000|2020-12-04 07:40:00|29991.2|29987.6|29989.7|29986.1|29993.2|29989.6|29986.2|29982.6|80
1607067900000|2020-12-04 07:45:00|29989.2|29985.6|29985.2|29981.6|29990.7|29987.1|29979.2|29975.6|182
1607068200000|2020-12-04 07:50:00|29984.7|29981.1|29984.7|29981.1|29995.2|29991.6|29983.7|29980.1|131
1607068500000|2020-12-04 07:55:00|29983.7|29980.1|29994.7|29991.1|29995.7|29992.1|29983.7|29980.1|126
1607068800000|2020-12-04 08:00:00|29995.7|29992.1|30012.7|30009.1|30021.7|30018.1|29987.7|29984.1|674
1607069100000|2020-12-04 08:05:00|30012.2|30008.6|30030.7|30027.1|30034.7|30031.1|30012.2|30008.6|512
1607069400000|2020-12-04 08:10:00|30031.2|30027.6|30051.2|30047.6|30054.2|30050.6|30025.7|30022.1|503
1607069700000|2020-12-04 08:15:00|30052.2|30048.6|30042.7|30039.1|30063.2|30059.6|30042.2|30038.6|431
1607070000000|2020-12-04 08:20:00|30043.2|30039.6|30048.2|30044.6|30057.7|30054.1|30043.2|30039.6|207
1607070300000|2020-12-04 08:25:00|30048.7|30045.1|30046.7|30043.1|30050.2|30046.6|30042.7|30039.1|96
1607070600000|2020-12-04 08:30:00|30046.2|30042.6|30047.7|30044.1|30049.7|30046.1|30039.7|30036.1|174
1607070900000|2020-12-04 08:35:00|30048.2|30044.6|30040.7|30037.1|30048.7|30045.1|30038.7|30035.1|184
1607071200000|2020-12-04 08:40:00|30041.2|30037.6|30038.2|30034.6|30041.2|30037.6|30035.7|30032.1|145
1607071500000|2020-12-04 08:45:00|30038.7|30035.1|30036.2|30032.6|30041.2|30037.6|30031.7|30028.1|176
1607071800000|2020-12-04 08:50:00|30036.7|30033.1|30029.7|30026.1|30039.7|30036.1|30029.2|30025.6|148
1607072100000|2020-12-04 08:55:00|30030.2|30026.6|30030.7|30027.1|30041.7|30038.1|30027.2|30023.6|192
1607072400000|2020-12-04 09:00:00|30030.2|30026.6|30034.2|30030.6|30034.7|30031.1|30023.2|30019.6|247
1607072700000|2020-12-04 09:05:00|30033.7|30030.1|30054.7|30051.1|30057.7|30054.1|30033.2|30029.6|257
1607073000000|2020-12-04 09:10:00|30054.2|30050.6|30056.7|30053.1|30064.2|30060.6|30048.2|30044.6|315
1607073300000|2020-12-04 09:15:00|30056.2|30052.6|30058.7|30055.1|30058.7|30055.1|30051.2|30047.6|180
1607073600000|2020-12-04 09:20:00|30057.2|30053.6|30051.7|30048.1|30057.2|30053.6|30048.7|30045.1|242
1607073900000|2020-12-04 09:25:00|30051.2|30047.6|30050.7|30047.1|30053.2|30049.6|30048.2|30044.6|144
1607074200000|2020-12-04 09:30:00|30050.2|30046.6|30046.7|30043.1|30059.2|30055.6|30045.7|30042.1|142
1607074500000|2020-12-04 09:35:00|30047.2|30043.6|30073.2|30069.6|30073.2|30069.6|30046.2|30042.6|431
1607074800000|2020-12-04 09:40:00|30072.7|30069.1|30087.2|30083.6|30097.7|30094.1|30070.7|30067.1|747
1607075100000|2020-12-04 09:45:00|30086.7|30083.1|30101.7|30098.1|30108.2|30104.6|30086.2|30082.6|1095
1607075400000|2020-12-04 09:50:00|30100.7|30097.1|30093.2|30089.6|30101.7|30098.1|30088.7|30085.1|443
1607075700000|2020-12-04 09:55:00|30093.7|30090.1|30077.2|30073.6|30097.2|30093.6|30071.2|30067.6|557
1607076000000|2020-12-04 10:00:00|30076.7|30073.1|30074.7|30071.1|30079.7|30076.1|30061.2|30057.6|391
1607076300000|2020-12-04 10:05:00|30074.2|30070.6|30069.2|30065.6|30076.7|30073.1|30063.7|30060.1|186
1607076600000|2020-12-04 10:10:00|30069.7|30066.1|30057.7|30054.1|30069.7|30066.1|30057.7|30054.1|129
1607076900000|2020-12-04 10:15:00|30057.2|30053.6|30066.2|30062.6|30070.2|30066.6|30053.7|30050.1|245
1607077200000|2020-12-04 10:20:00|30067.2|30063.6|30055.7|30052.1|30069.2|30065.6|30054.2|30050.6|147
1607077500000|2020-12-04 10:25:00|30056.2|30052.6|30053.7|30050.1|30059.2|30055.6|30051.2|30047.6|177
1607077800000|2020-12-04 10:30:00|30054.2|30050.6|30061.2|30057.6|30061.7|30058.1|30052.2|30048.6|192
1607078100000|2020-12-04 10:35:00|30061.7|30058.1|30062.7|30059.1|30063.7|30060.1|30056.2|30052.6|298
1607078400000|2020-12-04 10:40:00|30066.2|30062.6|30070.2|30066.6|30070.2|30066.6|30059.7|30056.1|159
1607078700000|2020-12-04 10:45:00|30069.7|30066.1|30067.7|30064.1|30069.7|30066.1|30059.7|30056.1|135
1607079000000|2020-12-04 10:50:00|30068.2|30064.6|30071.7|30068.1|30074.2|30070.6|30065.7|30062.1|152
1607079300000|2020-12-04 10:55:00|30072.2|30068.6|30076.7|30073.1|30077.2|30073.6|30071.2|30067.6|101
1607079600000|2020-12-04 11:00:00|30076.2|30072.6|30071.7|30068.1|30081.2|30077.6|30070.7|30067.1|169
1607079900000|2020-12-04 11:05:00|30071.2|30067.6|30066.7|30063.1|30074.2|30070.6|30063.2|30059.6|180
1607080200000|2020-12-04 11:10:00|30067.2|30063.6|30064.7|30061.1|30072.2|30068.6|30063.7|30060.1|87
1607080500000|2020-12-04 11:15:00|30064.2|30060.6|30060.7|30057.1|30065.2|30061.6|30056.7|30053.1|151
1607080800000|2020-12-04 11:20:00|30060.2|30056.6|30055.7|30052.1|30064.2|30060.6|30054.2|30050.6|114
1607081100000|2020-12-04 11:25:00|30056.2|30052.6|30057.7|30054.1|30062.7|30059.1|30056.2|30052.6|51
1607081400000|2020-12-04 11:30:00|30057.2|30053.6|30056.2|30052.6|30065.7|30062.1|30051.2|30047.6|248
1607081700000|2020-12-04 11:35:00|30056.7|30053.1|30058.2|30054.6|30067.7|30064.1|30054.2|30050.6|227
1607082000000|2020-12-04 11:40:00|30057.7|30054.1|30054.2|30050.6|30059.2|30055.6|30049.7|30046.1|167
1607082300000|2020-12-04 11:45:00|30052.7|30049.1|30050.7|30047.1|30053.7|30050.1|30046.2|30042.6|161
1607082600000|2020-12-04 11:50:00|30050.2|30046.6|30051.7|30048.1|30052.2|30048.6|30047.2|30043.6|104
1607082900000|2020-12-04 11:55:00|30051.2|30047.6|30043.7|30040.1|30051.7|30048.1|30043.2|30039.6|108
1607083200000|2020-12-04 12:00:00|30044.2|30040.6|30050.7|30047.1|30052.2|30048.6|30039.7|30036.1|224
1607083500000|2020-12-04 12:05:00|30051.2|30047.6|30052.7|30049.1|30053.2|30049.6|30040.2|30036.6|160
1607083800000|2020-12-04 12:10:00|30052.2|30048.6|30058.7|30055.1|30059.7|30056.1|30047.2|30043.6|157
1607084100000|2020-12-04 12:15:00|30058.2|30054.6|30060.7|30057.1|30062.7|30059.1|30052.7|30049.1|99
1607084400000|2020-12-04 12:20:00|30062.2|30058.6|30078.7|30075.1|30083.2|30079.6|30058.7|30055.1|362
1607084700000|2020-12-04 12:25:00|30079.2|30075.6|30077.7|30074.1|30089.7|30086.1|30076.7|30073.1|396
1607085000000|2020-12-04 12:30:00|30078.7|30075.1|30072.7|30069.1|30078.7|30075.1|30067.7|30064.1|234
1607085300000|2020-12-04 12:35:00|30073.2|30069.6|30069.7|30066.1|30077.7|30074.1|30068.2|30064.6|164
1607085600000|2020-12-04 12:40:00|30069.2|30065.6|30062.2|30058.6|30069.7|30066.1|30061.2|30057.6|114
1607085900000|2020-12-04 12:45:00|30062.7|30059.1|30065.7|30062.1|30065.7|30062.1|30056.2|30052.6|197
1607086200000|2020-12-04 12:50:00|30065.2|30061.6|30057.7|30054.1|30065.2|30061.6|30056.2|30052.6|108
1607086500000|2020-12-04 12:55:00|30058.7|30055.1|30055.2|30051.6|30063.7|30060.1|30054.7|30051.1|192
1607086800000|2020-12-04 13:00:00|30056.7|30053.1|30058.7|30055.1|30062.7|30059.1|30051.2|30047.6|244
1607087100000|2020-12-04 13:05:00|30059.2|30055.6|30064.2|30060.6|30067.2|30063.6|30057.7|30054.1|267
1607087400000|2020-12-04 13:10:00|30064.7|30061.1|30068.2|30064.6|30072.2|30068.6|30063.7|30060.1|151
1607087700000|2020-12-04 13:15:00|30068.7|30065.1|30072.7|30069.1|30075.7|30072.1|30068.2|30064.6|240
1607088000000|2020-12-04 13:20:00|30071.7|30068.1|30064.2|30060.6|30071.7|30068.1|30058.7|30055.1|258
1607088300000|2020-12-04 13:25:00|30064.7|30061.1|30066.7|30063.1|30067.7|30064.1|30055.7|30052.1|207
1607088600000|2020-12-04 13:30:00|30043.2|30039.6|30076.7|30073.1|30102.7|30099.1|30002.7|29999.1|2840
1607088900000|2020-12-04 13:35:00|30076.2|30072.6|30053.7|30050.1|30083.2|30079.6|30051.7|30048.1|1142
1607089200000|2020-12-04 13:40:00|30053.2|30049.6|30053.7|30050.1|30064.2|30060.6|30046.7|30043.1|537
1607089500000|2020-12-04 13:45:00|30054.2|30050.6|30060.7|30057.1|30071.7|30068.1|30051.7|30048.1|567
1607089800000|2020-12-04 13:50:00|30061.7|30058.1|30035.7|30032.1|30071.2|30067.6|30031.7|30028.1|621
1607090100000|2020-12-04 13:55:00|30036.2|30032.6|30046.2|30042.6|30048.7|30045.1|30025.2|30021.6|458
1607090400000|2020-12-04 14:00:00|30045.7|30042.1|30045.2|30041.6|30052.2|30048.6|30043.2|30039.6|285
1607090700000|2020-12-04 14:05:00|30046.7|30043.1|30036.2|30032.6|30049.2|30045.6|30031.2|30027.6|277
1607091000000|2020-12-04 14:10:00|30035.7|30032.1|30049.2|30045.6|30049.7|30046.1|30028.2|30024.6|336
1607091300000|2020-12-04 14:15:00|30050.7|30047.1|30045.7|30042.1|30053.7|30050.1|30043.7|30040.1|370
1607091600000|2020-12-04 14:20:00|30045.2|30041.6|30042.2|30038.6|30051.2|30047.6|30039.7|30036.1|261
1607091900000|2020-12-04 14:25:00|30042.7|30039.1|30033.2|30029.6|30043.2|30039.6|30030.2|30026.6|498
1607092200000|2020-12-04 14:30:00|30032.6|30030.2|30058.6|30056.2|30062.1|30059.7|30019.6|30017.2|3883
1607092500000|2020-12-04 14:35:00|30058.1|30055.7|30064.6|30062.2|30081.1|30078.7|30046.6|30044.2|3038
1607092800000|2020-12-04 14:40:00|30065.6|30063.2|30084.6|30082.2|30111.6|30109.2|30061.6|30059.2|3568
1607093100000|2020-12-04 14:45:00|30083.6|30081.2|30080.6|30078.2|30110.6|30108.2|30077.6|30075.2|2385
1607093400000|2020-12-04 14:50:00|30080.1|30077.7|30089.1|30086.7|30095.6|30093.2|30064.1|30061.7|1835
1607093700000|2020-12-04 14:55:00|30088.6|30086.2|30076.1|30073.7|30093.6|30091.2|30070.6|30068.2|1127
1607094000000|2020-12-04 15:00:00|30075.1|30072.7|30071.1|30068.7|30076.1|30073.7|30057.6|30055.2|1284
1607094300000|2020-12-04 15:05:00|30069.1|30066.7|30092.6|30090.2|30093.6|30091.2|30063.6|30061.2|1239
1607094600000|2020-12-04 15:10:00|30092.1|30089.7|30077.1|30074.7|30092.1|30089.7|30057.6|30055.2|1498
1607094900000|2020-12-04 15:15:00|30076.6|30074.2|30098.6|30096.2|30117.6|30115.2|30070.6|30068.2|1861
1607095200000|2020-12-04 15:20:00|30099.1|30096.7|30109.6|30107.2|30109.6|30107.2|30091.1|30088.7|1252
1607095500000|2020-12-04 15:25:00|30110.1|30107.7|30100.6|30098.2|30111.6|30109.2|30088.1|30085.7|1251
1607095800000|2020-12-04 15:30:00|30101.1|30098.7|30117.6|30115.2|30120.1|30117.7|30096.6|30094.2|1582
1607096100000|2020-12-04 15:35:00|30117.1|30114.7|30116.1|30113.7|30133.6|30131.2|30112.1|30109.7|1680
1607096400000|2020-12-04 15:40:00|30116.6|30114.2|30137.6|30135.2|30139.6|30137.2|30105.6|30103.2|1394
1607096700000|2020-12-04 15:45:00|30139.1|30136.7|30130.1|30127.7|30149.6|30147.2|30119.1|30116.7|2103
1607097000000|2020-12-04 15:50:00|30129.6|30127.2|30132.1|30129.7|30142.6|30140.2|30117.1|30114.7|1246
1607097300000|2020-12-04 15:55:00|30131.6|30129.2|30139.1|30136.7|30142.6|30140.2|30126.6|30124.2|975
1607097600000|2020-12-04 16:00:00|30138.6|30136.2|30132.1|30129.7|30152.6|30150.2|30128.6|30126.2|1868
1607097900000|2020-12-04 16:05:00|30131.6|30129.2|30130.1|30127.7|30136.1|30133.7|30117.6|30115.2|953
1607098200000|2020-12-04 16:10:00|30129.6|30127.2|30136.1|30133.7|30136.6|30134.2|30120.6|30118.2|1011
1607098500000|2020-12-04 16:15:00|30135.6|30133.2|30125.1|30122.7|30137.6|30135.2|30123.1|30120.7|673
1607098800000|2020-12-04 16:20:00|30124.6|30122.2|30127.6|30125.2|30131.6|30129.2|30120.1|30117.7|990
1607099100000|2020-12-04 16:25:00|30127.1|30124.7|30131.6|30129.2|30131.6|30129.2|30117.6|30115.2|719
1607099400000|2020-12-04 16:30:00|30131.1|30128.7|30140.6|30138.2|30144.6|30142.2|30126.6|30124.2|999
1607099700000|2020-12-04 16:35:00|30142.1|30139.7|30134.1|30131.7|30144.6|30142.2|30133.6|30131.2|753
1607100000000|2020-12-04 16:40:00|30133.6|30131.2|30131.6|30129.2|30143.1|30140.7|30127.1|30124.7|649
1607100300000|2020-12-04 16:45:00|30132.1|30129.7|30138.1|30135.7|30139.1|30136.7|30128.6|30126.2|418
1607100600000|2020-12-04 16:50:00|30137.6|30135.2|30150.6|30148.2|30151.6|30149.2|30135.6|30133.2|755
1607100900000|2020-12-04 16:55:00|30149.6|30147.2|30141.6|30139.2|30151.6|30149.2|30140.1|30137.7|510
1607101200000|2020-12-04 17:00:00|30142.6|30140.2|30146.6|30144.2|30152.6|30150.2|30139.6|30137.2|704
1607101500000|2020-12-04 17:05:00|30146.1|30143.7|30145.1|30142.7|30152.6|30150.2|30143.6|30141.2|511
1607101800000|2020-12-04 17:10:00|30144.6|30142.2|30143.6|30141.2|30150.6|30148.2|30142.6|30140.2|455
1607102100000|2020-12-04 17:15:00|30144.1|30141.7|30143.1|30140.7|30147.6|30145.2|30138.6|30136.2|453
1607102400000|2020-12-04 17:20:00|30143.6|30141.2|30157.6|30155.2|30157.6|30155.2|30130.6|30128.2|867
1607102700000|2020-12-04 17:25:00|30158.1|30155.7|30153.1|30150.7|30159.6|30157.2|30150.6|30148.2|667
1607103000000|2020-12-04 17:30:00|30153.6|30151.2|30139.1|30136.7|30159.1|30156.7|30138.6|30136.2|472
1607103300000|2020-12-04 17:35:00|30139.6|30137.2|30126.6|30124.2|30140.1|30137.7|30123.6|30121.2|1030
1607103600000|2020-12-04 17:40:00|30127.1|30124.7|30119.6|30117.2|30133.6|30131.2|30117.6|30115.2|758
1607103900000|2020-12-04 17:45:00|30120.1|30117.7|30124.1|30121.7|30125.6|30123.2|30112.6|30110.2|887
1607104200000|2020-12-04 17:50:00|30124.6|30122.2|30122.6|30120.2|30125.6|30123.2|30113.6|30111.2|404
1607104500000|2020-12-04 17:55:00|30121.6|30119.2|30127.1|30124.7|30130.6|30128.2|30117.6|30115.2|487
1607104800000|2020-12-04 18:00:00|30127.6|30125.2|30135.6|30133.2|30141.1|30138.7|30126.6|30124.2|634
1607105100000|2020-12-04 18:05:00|30136.1|30133.7|30134.6|30132.2|30137.6|30135.2|30130.1|30127.7|354
1607105400000|2020-12-04 18:10:00|30135.1|30132.7|30139.6|30137.2|30142.6|30140.2|30133.6|30131.2|311
1607105700000|2020-12-04 18:15:00|30140.1|30137.7|30146.6|30144.2|30153.1|30150.7|30138.6|30136.2|401
1607106000000|2020-12-04 18:20:00|30147.1|30144.7|30141.1|30138.7|30148.6|30146.2|30138.6|30136.2|383
1607106300000|2020-12-04 18:25:00|30141.6|30139.2|30147.6|30145.2|30147.6|30145.2|30137.6|30135.2|335
1607106600000|2020-12-04 18:30:00|30148.6|30146.2|30145.1|30142.7|30153.1|30150.7|30144.1|30141.7|308
1607106900000|2020-12-04 18:35:00|30145.6|30143.2|30179.2|30176.8|30181.7|30179.3|30145.6|30143.2|1103
1607107200000|2020-12-04 18:40:00|30179.7|30177.3|30161.2|30158.8|30179.7|30177.3|30157.7|30155.3|756
1607107500000|2020-12-04 18:45:00|30161.7|30159.3|30150.7|30148.3|30162.7|30160.3|30149.7|30147.3|482
1607107800000|2020-12-04 18:50:00|30151.7|30149.3|30136.7|30134.3|30153.7|30151.3|30136.7|30134.3|739
1607108100000|2020-12-04 18:55:00|30137.2|30134.8|30138.2|30135.8|30144.2|30141.8|30126.7|30124.3|772
1607108400000|2020-12-04 19:00:00|30137.7|30135.3|30140.2|30137.8|30150.7|30148.3|30133.2|30130.8|705
1607108700000|2020-12-04 19:05:00|30140.7|30138.3|30149.2|30146.8|30155.2|30152.8|30138.7|30136.3|348
1607109000000|2020-12-04 19:10:00|30148.7|30146.3|30143.7|30141.3|30154.7|30152.3|30140.7|30138.3|438
1607109300000|2020-12-04 19:15:00|30143.2|30140.8|30156.7|30154.3|30161.7|30159.3|30141.2|30138.8|551
1607109600000|2020-12-04 19:20:00|30155.7|30153.3|30149.7|30147.3|30166.2|30163.8|30146.7|30144.3|604
1607109900000|2020-12-04 19:25:00|30151.2|30148.8|30139.7|30137.3|30160.7|30158.3|30129.2|30126.8|877
1607110200000|2020-12-04 19:30:00|30139.2|30136.8|30144.2|30141.8|30150.7|30148.3|30130.2|30127.8|540
1607110500000|2020-12-04 19:35:00|30143.7|30141.3|30141.2|30138.8|30150.7|30148.3|30135.7|30133.3|304
1607110800000|2020-12-04 19:40:00|30140.7|30138.3|30178.2|30175.8|30178.2|30175.8|30138.2|30135.8|874
1607111100000|2020-12-04 19:45:00|30177.7|30175.3|30174.7|30172.3|30181.7|30179.3|30166.7|30164.3|758
1607111400000|2020-12-04 19:50:00|30174.2|30171.8|30160.7|30158.3|30176.2|30173.8|30152.7|30150.3|935
1607111700000|2020-12-04 19:55:00|30160.2|30157.8|30168.7|30166.3|30171.2|30168.8|30154.7|30152.3|493
1607112000000|2020-12-04 20:00:00|30170.7|30168.3|30164.2|30161.8|30181.7|30179.3|30159.7|30157.3|870
1607112300000|2020-12-04 20:05:00|30163.7|30161.3|30160.7|30158.3|30165.7|30163.3|30151.2|30148.8|475
1607112600000|2020-12-04 20:10:00|30160.2|30157.8|30140.2|30137.8|30166.7|30164.3|30140.2|30137.8|819
1607112900000|2020-12-04 20:15:00|30139.7|30137.3|30151.2|30148.8|30154.7|30152.3|30133.7|30131.3|782
1607113200000|2020-12-04 20:20:00|30152.1|30149.7|30164.1|30161.7|30170.6|30168.2|30142.6|30140.2|821
1607113500000|2020-12-04 20:25:00|30164.6|30162.2|30149.1|30146.7|30167.6|30165.2|30122.1|30119.7|1379
1607113800000|2020-12-04 20:30:00|30148.6|30146.2|30166.1|30163.7|30171.6|30169.2|30147.1|30144.7|1199
1607114100000|2020-12-04 20:35:00|30166.6|30164.2|30157.6|30155.2|30170.6|30168.2|30152.1|30149.7|799
1607114400000|2020-12-04 20:40:00|30157.1|30154.7|30195.6|30193.2|30203.1|30200.7|30147.6|30145.2|1579
1607114700000|2020-12-04 20:45:00|30195.1|30192.7|30174.6|30172.2|30195.6|30193.2|30170.6|30168.2|946
1607115000000|2020-12-04 20:50:00|30174.1|30171.7|30185.6|30183.2|30193.1|30190.7|30162.1|30159.7|2087
1607115300000|2020-12-04 20:55:00|30188.1|30185.7|30215.6|30213.2|30217.1|30214.7|30170.6|30168.2|3783
1607115600000|2020-12-04 21:00:00|30226.1|30216.3|30194.8|30190|30241.8|30232|30193.3|30188.5|1737
1607115900000|2020-12-04 21:05:00|30195.8|30191|30191.3|30186.5|30207.3|30202.5|30188.8|30184|607
1607116200000|2020-12-04 21:10:00|30191.8|30187|30173.8|30164|30192.8|30188|30163.3|30158.5|747
1607116500000|2020-12-04 21:15:00|30174|30164.2|30183.8|30174|30187.7|30177.9|30174|30164.2|3
1607116800000|2020-12-04 21:20:00|30182.6|30172.8|30185.7|30175.9|30186.1|30176.3|30181.3|30171.5|0
1607117100000|2020-12-04 21:25:00|30184|30174.2|30189.1|30179.3|30191.5|30181.7|30182.2|30172.4|0
1607117400000|2020-12-04 21:30:00|30174.3|30169.5|30179.3|30174.5|30183.3|30178.5|30173.3|30168.5|248
1607117700000|2020-12-04 21:35:00|30178.3|30173.5|30192.3|30187.5|30193.3|30188.5|30177.3|30172.5|152
1607118000000|2020-12-04 21:40:00|30193.3|30188.5|30182.3|30177.5|30194.3|30189.5|30182.3|30177.5|200
1607118300000|2020-12-04 21:45:00|30181.3|30176.5|30179.3|30174.5|30184.3|30179.5|30174.3|30169.5|206
1607118600000|2020-12-04 21:50:00|30178.3|30173.5|30175.3|30170.5|30181.3|30176.5|30174.3|30169.5|109
1607118900000|2020-12-04 21:55:00|30173.3|30168.5|30163.8|30154|30177.3|30172.5|30158.3|30152|149
1607295600000|2020-12-06 23:00:00|30227.3|30222.5|30258.3|30253.5|30278.3|30273.5|30215.3|30210.5|633
1607295900000|2020-12-06 23:05:00|30257.8|30253|30268.8|30264|30271.8|30267|30248.8|30244|231
1607296200000|2020-12-06 23:10:00|30268.3|30263.5|30232.3|30227.5|30271.8|30267|30230.3|30225.5|424
1607296500000|2020-12-06 23:15:00|30234.8|30230|30225.8|30221|30240.8|30236|30218.8|30214|220
1607296800000|2020-12-06 23:20:00|30224.8|30220|30244.8|30240|30244.8|30240|30221.8|30217|246
1607297100000|2020-12-06 23:25:00|30245.3|30240.5|30260.3|30255.5|30260.3|30255.5|30225.8|30221|284
1607297400000|2020-12-06 23:30:00|30269.8|30265|30250.3|30245.5|30276.3|30271.5|30248.8|30244|417
1607297700000|2020-12-06 23:35:00|30249.8|30245|30257.8|30253|30257.8|30253|30237.3|30232.5|146
1607298000000|2020-12-06 23:40:00|30258.3|30253.5|30260.8|30256|30268.3|30263.5|30252.8|30248|106
1607298300000|2020-12-06 23:45:00|30260.3|30255.5|30267.3|30262.5|30271.8|30267|30257.3|30252.5|164
1607298600000|2020-12-06 23:50:00|30267.8|30263|30260.8|30256|30271.8|30267|30257.3|30252.5|94
1607298900000|2020-12-06 23:55:00|30260.3|30255.5|30238.3|30233.5|30260.3|30255.5|30232.3|30227.5|148
1607299200000|2020-12-07 00:00:00|30241.3|30236.5|30234.3|30229.5|30241.3|30236.5|30217.8|30213|336
1607299500000|2020-12-07 00:05:00|30233.8|30229|30184.3|30179.5|30233.8|30229|30172.3|30167.5|942
1607299800000|2020-12-07 00:10:00|30185.3|30180.5|30213.3|30208.5|30214.3|30209.5|30185.3|30180.5|578
1607300100000|2020-12-07 00:15:00|30213.8|30209|30201.3|30196.5|30213.8|30209|30196.8|30192|259
1607300400000|2020-12-07 00:20:00|30200.8|30196|30204.3|30199.5|30214.3|30209.5|30198.8|30194|338
1607300700000|2020-12-07 00:25:00|30203.8|30199|30208.3|30203.5|30209.3|30204.5|30198.3|30193.5|149
1607301000000|2020-12-07 00:30:00|30208.8|30204|30223.3|30218.5|30230.8|30226|30201.8|30197|235
1607301300000|2020-12-07 00:35:00|30222.8|30218|30218.3|30213.5|30225.8|30221|30213.3|30208.5|126
1607301600000|2020-12-07 00:40:00|30218.8|30214|30214.8|30210|30220.3|30215.5|30209.3|30204.5|75
1607301900000|2020-12-07 00:45:00|30215.3|30210.5|30219.3|30214.5|30224.8|30220|30214.8|30210|71
1607302200000|2020-12-07 00:50:00|30218.8|30214|30234.3|30229.5|30235.3|30230.5|30210.3|30205.5|170
1607302500000|2020-12-07 00:55:00|30234.8|30230|30222.8|30218|30240.8|30236|30219.8|30215|251
1607302800000|2020-12-07 01:00:00|30220.8|30216|30228.3|30223.5|30238.3|30233.5|30218.3|30213.5|203
1607303100000|2020-12-07 01:05:00|30227.8|30223|30213.3|30208.5|30230.3|30225.5|30213.3|30208.5|111
1607303400000|2020-12-07 01:10:00|30212.8|30208|30221.3|30216.5|30226.3|30221.5|30201.3|30196.5|400
1607303700000|2020-12-07 01:15:00|30220.8|30216|30223.3|30218.5|30229.3|30224.5|30209.8|30205|358
1607304000000|2020-12-07 01:20:00|30222.8|30218|30209.3|30204.5|30223.8|30219|30206.8|30202|197
1607304300000|2020-12-07 01:25:00|30209.8|30205|30215.3|30210.5|30216.3|30211.5|30205.3|30200.5|100
1607304600000|2020-12-07 01:30:00|30214.8|30210|30210.3|30205.5|30219.8|30215|30203.3|30198.5|128
1607304900000|2020-12-07 01:35:00|30209.8|30205|30197.8|30193|30210.3|30205.5|30197.3|30192.5|252
1607305200000|2020-12-07 01:40:00|30197.3|30192.5|30195.3|30190.5|30198.3|30193.5|30182.8|30178|321
1607305500000|2020-12-07 01:45:00|30194.8|30190|30179.3|30174.5|30194.8|30190|30177.8|30173|174
1607305800000|2020-12-07 01:50:00|30178.8|30174|30188.3|30183.5|30194.3|30189.5|30178.3|30173.5|136
1607306100000|2020-12-07 01:55:00|30188.8|30184|30187.3|30182.5|30191.3|30186.5|30183.8|30179|109
1607306400000|2020-12-07 02:00:00|30187.8|30183|30183.3|30178.5|30190.3|30185.5|30180.8|30176|105
1607306700000|2020-12-07 02:05:00|30182.8|30178|30184.3|30179.5|30189.8|30185|30180.3|30175.5|124
1607307000000|2020-12-07 02:10:00|30185.3|30180.5|30181.3|30176.5|30185.3|30180.5|30179.3|30174.5|54
1607307300000|2020-12-07 02:15:00|30180.8|30176|30182.8|30178|30184.8|30180|30178.8|30174|144
1607307600000|2020-12-07 02:20:00|30183.3|30178.5|30187.3|30182.5|30191.3|30186.5|30179.3|30174.5|84
1607307900000|2020-12-07 02:25:00|30186.8|30182|30162.8|30158|30187.3|30182.5|30162.3|30157.5|235
1607308200000|2020-12-07 02:30:00|30163.3|30158.5|30131.8|30127|30163.3|30158.5|30131.8|30127|654
1607308500000|2020-12-07 02:35:00|30131.3|30126.5|30135.8|30131|30140.8|30136|30129.8|30125|355
1607308800000|2020-12-07 02:40:00|30136.3|30131.5|30135.3|30130.5|30137.8|30133|30127.8|30123|170
1607309100000|2020-12-07 02:45:00|30134.8|30130|30150.3|30145.5|30150.8|30146|30131.8|30127|232
1607309400000|2020-12-07 02:50:00|30150.8|30146|30157.3|30152.5|30158.8|30154|30148.3|30143.5|194
1607309700000|2020-12-07 02:55:00|30157.8|30153|30154.8|30150|30164.3|30159.5|30151.8|30147|120
1607310000000|2020-12-07 03:00:00|30154.3|30149.5|30158.3|30153.5|30165.8|30161|30154.3|30149.5|132
1607310300000|2020-12-07 03:05:00|30157.8|30153|30142.3|30137.5|30158.3|30153.5|30139.8|30135|185
1607310600000|2020-12-07 03:10:00|30142.8|30138|30135.3|30130.5|30145.8|30141|30135.3|30130.5|152
1607310900000|2020-12-07 03:15:00|30135.8|30131|30135.8|30131|30138.8|30134|30131.3|30126.5|169
1607311200000|2020-12-07 03:20:00|30135.3|30130.5|30142.3|30137.5|30145.3|30140.5|30133.3|30128.5|221
1607311500000|2020-12-07 03:25:00|30139.3|30134.5|30142.8|30138|30144.8|30140|30135.8|30131|168
1607311800000|2020-12-07 03:30:00|30142.3|30137.5|30148.8|30144|30150.3|30145.5|30136.8|30132|139
1607312100000|2020-12-07 03:35:00|30148.3|30143.5|30136.3|30131.5|30150.3|30145.5|30135.3|30130.5|151
1607312400000|2020-12-07 03:40:00|30136.8|30132|30135.3|30130.5|30140.3|30135.5|30132.8|30128|99
1607312700000|2020-12-07 03:45:00|30136.3|30131.5|30129.3|30124.5|30136.8|30132|30125.8|30121|199
1607313000000|2020-12-07 03:50:00|30129.8|30125|30129.3|30124.5|30137.8|30133|30129.3|30124.5|95
1607313300000|2020-12-07 03:55:00|30128.8|30124|30122.3|30117.5|30130.8|30126|30116.8|30112|211
1607313600000|2020-12-07 04:00:00|30122.8|30118|30122.3|30117.5|30127.8|30123|30115.8|30111|167
1607313900000|2020-12-07 04:05:00|30121.8|30117|30131.3|30126.5|30133.8|30129|30121.3|30116.5|130
1607314200000|2020-12-07 04:10:00|30130.8|30126|30130.3|30125.5|30135.3|30130.5|30128.8|30124|103
1607314500000|2020-12-07 04:15:00|30129.8|30125|30138.3|30133.5|30139.8|30135|30129.8|30125|73
1607314800000|2020-12-07 04:20:00|30138.8|30134|30136.3|30131.5|30138.8|30134|30132.3|30127.5|63
1607315100000|2020-12-07 04:25:00|30136.8|30132|30136.3|30131.5|30139.3|30134.5|30135.3|30130.5|39
1607315400000|2020-12-07 04:30:00|30135.8|30131|30132.3|30127.5|30136.3|30131.5|30129.8|30125|71
1607315700000|2020-12-07 04:35:00|30132.8|30128|30135.3|30130.5|30138.8|30134|30132.8|30128|53
1607316000000|2020-12-07 04:40:00|30135.8|30131|30131.3|30126.5|30138.3|30133.5|30130.3|30125.5|69
1607316300000|2020-12-07 04:45:00|30130.8|30126|30134.3|30129.5|30135.3|30130.5|30130.3|30125.5|31
1607316600000|2020-12-07 04:50:00|30133.8|30129|30145.8|30141|30146.3|30141.5|30133.3|30128.5|146
1607316900000|2020-12-07 04:55:00|30145.3|30140.5|30153.3|30148.5|30154.8|30150|30145.3|30140.5|126
1607317200000|2020-12-07 05:00:00|30152.8|30148|30160.3|30155.5|30164.3|30159.5|30152.8|30148|211
1607317500000|2020-12-07 05:05:00|30160.8|30156|30158.3|30153.5|30162.8|30158|30151.8|30147|93
1607317800000|2020-12-07 05:10:00|30158.8|30154|30150.3|30145.5|30161.3|30156.5|30148.3|30143.5|122
1607318100000|2020-12-07 05:15:00|30150.8|30146|30147.3|30142.5|30152.3|30147.5|30143.3|30138.5|70
1607318400000|2020-12-07 05:20:00|30146.8|30142|30145.3|30140.5|30149.3|30144.5|30145.3|30140.5|40
1607318700000|2020-12-07 05:25:00|30145.8|30141|30146.3|30141.5|30151.3|30146.5|30139.3|30134.5|74
1607319000000|2020-12-07 05:30:00|30145.8|30141|30151.3|30146.5|30157.3|30152.5|30145.8|30141|108
1607319300000|2020-12-07 05:35:00|30151.8|30147|30148.3|30143.5|30154.3|30149.5|30147.3|30142.5|38
1607319600000|2020-12-07 05:40:00|30148.8|30144|30141.3|30136.5|30148.8|30144|30141.3|30136.5|48
1607319900000|2020-12-07 05:45:00|30140.8|30136|30139.3|30134.5|30144.8|30140|30136.8|30132|58
1607320200000|2020-12-07 05:50:00|30138.8|30134|30127.3|30122.5|30140.8|30136|30126.3|30121.5|99
1607320500000|2020-12-07 05:55:00|30126.8|30122|30130.3|30125.5|30130.8|30126|30123.8|30119|163
1607320800000|2020-12-07 06:00:00|30130.8|30126|30132.3|30127.5|30138.3|30133.5|30124.8|30120|140
1607321100000|2020-12-07 06:05:00|30132.8|30128|30131.3|30126.5|30133.8|30129|30128.8|30124|91
1607321400000|2020-12-07 06:10:00|30130.8|30126|30139.3|30134.5|30139.3|30134.5|30129.3|30124.5|88
1607321700000|2020-12-07 06:15:00|30139.8|30135|30139.3|30134.5|30147.3|30142.5|30138.3|30133.5|75
1607322000000|2020-12-07 06:20:00|30139.8|30135|30139.3|30134.5|30143.3|30138.5|30138.3|30133.5|49
1607322300000|2020-12-07 06:25:00|30138.8|30134|30133.8|30129|30139.3|30134.5|30132.8|30128|77
1607322600000|2020-12-07 06:30:00|30133.3|30128.5|30123.3|30118.5|30133.8|30129|30116.8|30112|228
1607322900000|2020-12-07 06:35:00|30123.8|30119|30136.3|30131.5|30137.3|30132.5|30123.8|30119|113
1607323200000|2020-12-07 06:40:00|30135.3|30130.5|30139.3|30134.5|30139.8|30135|30132.8|30128|73
1607323500000|2020-12-07 06:45:00|30138.8|30134|30137.8|30133|30142.8|30138|30135.8|30131|75
1607323800000|2020-12-07 06:50:00|30138.3|30133.5|30139.3|30134.5|30139.3|30134.5|30134.3|30129.5|40
1607324100000|2020-12-07 06:55:00|30139.8|30135|30133.3|30128.5|30139.8|30135|30130.3|30125.5|76
1607324400000|2020-12-07 07:00:00|30132.7|30129.1|30131.7|30128.1|30132.7|30129.1|30116.2|30112.6|366
1607324700000|2020-12-07 07:05:00|30132.7|30129.1|30135.7|30132.1|30138.7|30135.1|30125.7|30122.1|409
1607325000000|2020-12-07 07:10:00|30135.2|30131.6|30148.7|30145.1|30149.2|30145.6|30133.2|30129.6|353
1607325300000|2020-12-07 07:15:00|30148.2|30144.6|30153.2|30149.6|30153.7|30150.1|30139.2|30135.6|391
1607325600000|2020-12-07 07:20:00|30153.7|30150.1|30159.7|30156.1|30160.2|30156.6|30147.7|30144.1|206
1607325900000|2020-12-07 07:25:00|30159.2|30155.6|30161.7|30158.1|30163.2|30159.6|30156.2|30152.6|144
1607326200000|2020-12-07 07:30:00|30161.2|30157.6|30153.7|30150.1|30162.7|30159.1|30150.2|30146.6|178
1607326500000|2020-12-07 07:35:00|30153.2|30149.6|30151.2|30147.6|30156.2|30152.6|30147.7|30144.1|114
1607326800000|2020-12-07 07:40:00|30150.7|30147.1|30151.2|30147.6|30153.2|30149.6|30147.2|30143.6|111
1607327100000|2020-12-07 07:45:00|30151.7|30148.1|30165.7|30162.1|30167.7|30164.1|30146.7|30143.1|252
1607327400000|2020-12-07 07:50:00|30165.2|30161.6|30161.7|30158.1|30166.7|30163.1|30159.7|30156.1|67
1607327700000|2020-12-07 07:55:00|30161.2|30157.6|30175.7|30172.1|30177.2|30173.6|30158.7|30155.1|247
1607328000000|2020-12-07 08:00:00|30176.7|30173.1|30143.7|30140.1|30177.7|30174.1|30132.2|30128.6|921
1607328300000|2020-12-07 08:05:00|30144.2|30140.6|30127.7|30124.1|30146.2|30142.6|30122.7|30119.1|652
1607328600000|2020-12-07 08:10:00|30127.2|30123.6|30107.7|30104.1|30133.7|30130.1|30086.7|30083.1|930
1607328900000|2020-12-07 08:15:00|30107.2|30103.6|30102.7|30099.1|30110.7|30107.1|30093.2|30089.6|399
1607329200000|2020-12-07 08:20:00|30102.2|30098.6|30082.7|30079.1|30102.2|30098.6|30075.2|30071.6|576
1607329500000|2020-12-07 08:25:00|30082.2|30078.6|30056.7|30053.1|30082.2|30078.6|30043.7|30040.1|1131
1607329800000|2020-12-07 08:30:00|30056.2|30052.6|30039.7|30036.1|30071.2|30067.6|30020.2|30016.6|1368
1607330100000|2020-12-07 08:35:00|30039.2|30035.6|30055.7|30052.1|30062.2|30058.6|30031.7|30028.1|674
1607330400000|2020-12-07 08:40:00|30055.2|30051.6|30015.2|30011.6|30055.2|30051.6|30005.7|30002.1|851
1607330700000|2020-12-07 08:45:00|30014.7|30011.1|30041.2|30037.6|30045.2|30041.6|30003.7|30000.1|727
1607331000000|2020-12-07 08:50:00|30041.7|30038.1|30037.7|30034.1|30047.7|30044.1|30023.7|30020.1|452
1607331300000|2020-12-07 08:55:00|30037.2|30033.6|30033.7|30030.1|30042.7|30039.1|30029.2|30025.6|254
1607331600000|2020-12-07 09:00:00|30034.7|30031.1|30030.7|30027.1|30048.2|30044.6|30024.2|30020.6|443
1607331900000|2020-12-07 09:05:00|30031.2|30027.6|30025.2|30021.6|30040.2|30036.6|30021.7|30018.1|482
1607332200000|2020-12-07 09:10:00|30025.7|30022.1|30024.7|30021.1|30034.7|30031.1|30013.2|30009.6|305
1607332500000|2020-12-07 09:15:00|30024.2|30020.6|30049.7|30046.1|30051.2|30047.6|30018.7|30015.1|314
1607332800000|2020-12-07 09:20:00|30050.2|30046.6|30056.2|30052.6|30057.2|30053.6|30045.7|30042.1|418
1607333100000|2020-12-07 09:25:00|30055.7|30052.1|30061.7|30058.1|30063.7|30060.1|30053.2|30049.6|262
1607333400000|2020-12-07 09:30:00|30062.2|30058.6|30073.7|30070.1|30079.7|30076.1|30059.2|30055.6|416
1607333700000|2020-12-07 09:35:00|30074.2|30070.6|30064.7|30061.1|30077.7|30074.1|30064.7|30061.1|256
1607334000000|2020-12-07 09:40:00|30065.7|30062.1|30075.7|30072.1|30079.2|30075.6|30063.7|30060.1|170
1607334300000|2020-12-07 09:45:00|30075.2|30071.6|30091.7|30088.1|30093.7|30090.1|30071.2|30067.6|404
1607334600000|2020-12-07 09:50:00|30091.2|30087.6|30085.7|30082.1|30094.2|30090.6|30082.7|30079.1|273
1607334900000|2020-12-07 09:55:00|30084.7|30081.1|30088.7|30085.1|30096.7|30093.1|30083.7|30080.1|276
1607335200000|2020-12-07 10:00:00|30089.7|30086.1|30083.2|30079.6|30091.7|30088.1|30074.7|30071.1|218
1607335500000|2020-12-07 10:05:00|30083.7|30080.1|30088.7|30085.1|30090.7|30087.1|30078.2|30074.6|197
1607335800000|2020-12-07 10:10:00|30088.2|30084.6|30095.7|30092.1|30099.2|30095.6|30086.7|30083.1|134
1607336100000|2020-12-07 10:15:00|30095.2|30091.6|30105.7|30102.1|30106.2|30102.6|30086.7|30083.1|203
1607336400000|2020-12-07 10:20:00|30105.2|30101.6|30104.7|30101.1|30107.7|30104.1|30100.7|30097.1|124
1607336700000|2020-12-07 10:25:00|30105.2|30101.6|30113.2|30109.6|30115.2|30111.6|30103.7|30100.1|321
1607337000000|2020-12-07 10:30:00|30113.7|30110.1|30086.2|30082.6|30116.2|30112.6|30085.2|30081.6|282
1607337300000|2020-12-07 10:35:00|30086.7|30083.1|30089.7|30086.1|30096.2|30092.6|30082.7|30079.1|270
1607337600000|2020-12-07 10:40:00|30089.2|30085.6|30087.2|30083.6|30095.7|30092.1|30081.7|30078.1|163
1607337900000|2020-12-07 10:45:00|30086.7|30083.1|30086.2|30082.6|30092.2|30088.6|30077.2|30073.6|280
1607338200000|2020-12-07 10:50:00|30085.7|30082.1|30086.7|30083.1|30089.2|30085.6|30081.2|30077.6|137
1607338500000|2020-12-07 10:55:00|30086.2|30082.6|30069.7|30066.1|30088.2|30084.6|30068.7|30065.1|140
1607338800000|2020-12-07 11:00:00|30069.2|30065.6|30079.7|30076.1|30084.2|30080.6|30060.2|30056.6|522
1607339100000|2020-12-07 11:05:00|30080.2|30076.6|30083.7|30080.1|30085.2|30081.6|30073.7|30070.1|251
1607339400000|2020-12-07 11:10:00|30084.2|30080.6|30086.7|30083.1|30087.7|30084.1|30080.2|30076.6|97
1607339700000|2020-12-07 11:15:00|30087.2|30083.6|30088.2|30084.6|30097.7|30094.1|30087.2|30083.6|213
1607340000000|2020-12-07 11:20:00|30088.7|30085.1|30092.7|30089.1|30094.2|30090.6|30086.7|30083.1|99
1607340300000|2020-12-07 11:25:00|30092.2|30088.6|30094.7|30091.1|30101.7|30098.1|30088.7|30085.1|146
1607340600000|2020-12-07 11:30:00|30094.2|30090.6|30098.7|30095.1|30102.2|30098.6|30091.2|30087.6|144
1607340900000|2020-12-07 11:35:00|30099.2|30095.6|30102.2|30098.6|30110.7|30107.1|30099.2|30095.6|283
1607341200000|2020-12-07 11:40:00|30101.7|30098.1|30095.7|30092.1|30105.7|30102.1|30094.7|30091.1|98
1607341500000|2020-12-07 11:45:00|30095.2|30091.6|30093.2|30089.6|30104.7|30101.1|30093.2|30089.6|129
1607341800000|2020-12-07 11:50:00|30093.7|30090.1|30106.7|30103.1|30119.2|30115.6|30093.7|30090.1|347
1607342100000|2020-12-07 11:55:00|30106.2|30102.6|30109.2|30105.6|30117.2|30113.6|30104.2|30100.6|274
1607342400000|2020-12-07 12:00:00|30109.7|30106.1|30102.2|30098.6|30115.2|30111.6|30099.7|30096.1|231
1607342700000|2020-12-07 12:05:00|30101.7|30098.1|30103.7|30100.1|30106.7|30103.1|30097.7|30094.1|119
1607343000000|2020-12-07 12:10:00|30103.2|30099.6|30103.7|30100.1|30109.2|30105.6|30098.2|30094.6|130
1607343300000|2020-12-07 12:15:00|30103.2|30099.6|30105.7|30102.1|30119.7|30116.1|30103.2|30099.6|389
1607343600000|2020-12-07 12:20:00|30106.2|30102.6|30105.7|30102.1|30106.7|30103.1|30097.7|30094.1|119
1607343900000|2020-12-07 12:25:00|30105.2|30101.6|30102.7|30099.1|30105.2|30101.6|30097.7|30094.1|112
1607344200000|2020-12-07 12:30:00|30102.2|30098.6|30094.7|30091.1|30104.7|30101.1|30092.7|30089.1|136
1607344500000|2020-12-07 12:35:00|30094.2|30090.6|30098.7|30095.1|30100.2|30096.6|30093.7|30090.1|79
1607344800000|2020-12-07 12:40:00|30099.2|30095.6|30088.2|30084.6|30100.2|30096.6|30086.2|30082.6|206
1607345100000|2020-12-07 12:45:00|30087.7|30084.1|30092.7|30089.1|30095.2|30091.6|30085.2|30081.6|171
1607345400000|2020-12-07 12:50:00|30092.2|30088.6|30114.2|30110.6|30117.7|30114.1|30091.2|30087.6|239
1607345700000|2020-12-07 12:55:00|30114.7|30111.1|30116.2|30112.6|30123.7|30120.1|30109.2|30105.6|273
1607346000000|2020-12-07 13:00:00|30115.7|30112.1|30104.7|30101.1|30119.7|30116.1|30102.7|30099.1|295
1607346300000|2020-12-07 13:05:00|30104.2|30100.6|30099.7|30096.1|30108.7|30105.1|30099.7|30096.1|127
1607346600000|2020-12-07 13:10:00|30100.2|30096.6|30096.7|30093.1|30108.2|30104.6|30096.7|30093.1|155
1607346900000|2020-12-07 13:15:00|30097.2|30093.6|30116.2|30112.6|30119.7|30116.1|30092.2|30088.6|303
1607347200000|2020-12-07 13:20:00|30116.7|30113.1|30120.7|30117.1|30124.7|30121.1|30115.7|30112.1|441
1607347500000|2020-12-07 13:25:00|30120.2|30116.6|30123.7|30120.1|30126.2|30122.6|30117.2|30113.6|162
1607347800000|2020-12-07 13:30:00|30123.2|30119.6|30120.7|30117.1|30126.7|30123.1|30117.2|30113.6|305
1607348100000|2020-12-07 13:35:00|30120.2|30116.6|30116.7|30113.1|30121.2|30117.6|30107.2|30103.6|376
1607348400000|2020-12-07 13:40:00|30116.2|30112.6|30123.7|30120.1|30132.2|30128.6|30113.7|30110.1|1107
1607348700000|2020-12-07 13:45:00|30123.2|30119.6|30123.7|30120.1|30124.7|30121.1|30116.2|30112.6|153
1607349000000|2020-12-07 13:50:00|30123.2|30119.6|30129.2|30125.6|30144.7|30141.1|30123.2|30119.6|600
1607349300000|2020-12-07 13:55:00|30128.7|30125.1|30143.7|30140.1|30144.2|30140.6|30128.7|30125.1|266
1607349600000|2020-12-07 14:00:00|30142.7|30139.1|30149.7|30146.1|30153.2|30149.6|30138.2|30134.6|398
1607349900000|2020-12-07 14:05:00|30150.2|30146.6|30155.2|30151.6|30155.2|30151.6|30148.2|30144.6|266
1607350200000|2020-12-07 14:10:00|30154.7|30151.1|30144.7|30141.1|30161.7|30158.1|30143.2|30139.6|374
1607350500000|2020-12-07 14:15:00|30144.2|30140.6|30140.2|30136.6|30147.2|30143.6|30133.2|30129.6|339
1607350800000|2020-12-07 14:20:00|30140.7|30137.1|30145.7|30142.1|30147.2|30143.6|30137.2|30133.6|283
1607351100000|2020-12-07 14:25:00|30145.2|30141.6|30141.2|30137.6|30152.2|30148.6|30136.2|30132.6|371
1607351400000|2020-12-07 14:30:00|30140.6|30138.2|30146.6|30144.2|30176.6|30174.2|30137.6|30135.2|4148
1607351700000|2020-12-07 14:35:00|30147.1|30144.7|30114.6|30112.2|30155.6|30153.2|30098.6|30096.2|2505
1607352000000|2020-12-07 14:40:00|30114.1|30111.7|30113.6|30111.2|30119.6|30117.2|30094.6|30092.2|2358
1607352300000|2020-12-07 14:45:00|30114.1|30111.7|30099.1|30096.7|30115.6|30113.2|30085.1|30082.7|2199
1607352600000|2020-12-07 14:50:00|30098.6|30096.2|30072.6|30070.2|30100.6|30098.2|30061.6|30059.2|1836
1607352900000|2020-12-07 14:55:00|30073.1|30070.7|30100.6|30098.2|30101.1|30098.7|30046.1|30043.7|2341
1607353200000|2020-12-07 15:00:00|30101.1|30098.7|30054.1|30051.7|30101.6|30099.2|30049.1|30046.7|1876
1607353500000|2020-12-07 15:05:00|30053.6|30051.2|30051.1|30048.7|30055.6|30053.2|30035.6|30033.2|1544
1607353800000|2020-12-07 15:10:00|30051.6|30049.2|30073.6|30071.2|30076.1|30073.7|30049.6|30047.2|1338
1607354100000|2020-12-07 15:15:00|30073.1|30070.7|30063.6|30061.2|30076.6|30074.2|30047.1|30044.7|1099
1607354400000|2020-12-07 15:20:00|30064.1|30061.7|30061.1|30058.7|30067.6|30065.2|30050.6|30048.2|774
1607354700000|2020-12-07 15:25:00|30061.6|30059.2|30064.6|30062.2|30067.1|30064.7|30052.1|30049.7|715
1607355000000|2020-12-07 15:30:00|30063.6|30061.2|30082.6|30080.2|30085.6|30083.2|30061.6|30059.2|1213
1607355300000|2020-12-07 15:35:00|30081.6|30079.2|30087.6|30085.2|30088.6|30086.2|30075.1|30072.7|739
1607355600000|2020-12-07 15:40:00|30088.1|30085.7|30081.6|30079.2|30096.6|30094.2|30072.6|30070.2|1485
1607355900000|2020-12-07 15:45:00|30080.6|30078.2|30084.6|30082.2|30088.6|30086.2|30072.6|30070.2|552
1607356200000|2020-12-07 15:50:00|30083.6|30081.2|30095.1|30092.7|30101.6|30099.2|30073.6|30071.2|764
1607356500000|2020-12-07 15:55:00|30094.6|30092.2|30072.1|30069.7|30096.1|30093.7|30061.1|30058.7|882
1607356800000|2020-12-07 16:00:00|30071.6|30069.2|30075.6|30073.2|30084.6|30082.2|30063.1|30060.7|679
1607357100000|2020-12-07 16:05:00|30076.1|30073.7|30068.6|30066.2|30078.6|30076.2|30062.6|30060.2|702
1607357400000|2020-12-07 16:10:00|30068.1|30065.7|30077.6|30075.2|30084.1|30081.7|30064.6|30062.2|671
1607357700000|2020-12-07 16:15:00|30078.1|30075.7|30077.1|30074.7|30082.6|30080.2|30071.1|30068.7|780
1607358000000|2020-12-07 16:20:00|30076.6|30074.2|30071.6|30069.2|30086.6|30084.2|30063.6|30061.2|760
1607358300000|2020-12-07 16:25:00|30072.1|30069.7|30080.6|30078.2|30085.6|30083.2|30059.6|30057.2|694
1607358600000|2020-12-07 16:30:00|30080.1|30077.7|30079.1|30076.7|30088.6|30086.2|30074.1|30071.7|578
1607358900000|2020-12-07 16:35:00|30079.6|30077.2|30092.6|30090.2|30095.1|30092.7|30078.6|30076.2|390
1607359200000|2020-12-07 16:40:00|30093.1|30090.7|30084.6|30082.2|30099.1|30096.7|30081.1|30078.7|696
1607359500000|2020-12-07 16:45:00|30085.1|30082.7|30095.1|30092.7|30104.6|30102.2|30081.6|30079.2|665
1607359800000|2020-12-07 16:50:00|30095.6|30093.2|30085.6|30083.2|30097.6|30095.2|30076.6|30074.2|657
1607360100000|2020-12-07 16:55:00|30085.1|30082.7|30104.1|30101.7|30116.6|30114.2|30062.1|30059.7|2286
1607360400000|2020-12-07 17:00:00|30103.6|30101.2|30113.6|30111.2|30115.6|30113.2|30079.6|30077.2|1183
1607360700000|2020-12-07 17:05:00|30113.1|30110.7|30117.6|30115.2|30122.6|30120.2|30106.6|30104.2|870
1607361000000|2020-12-07 17:10:00|30117.1|30114.7|30100.6|30098.2|30118.6|30116.2|30099.6|30097.2|552
1607361300000|2020-12-07 17:15:00|30100.1|30097.7|30095.1|30092.7|30103.6|30101.2|30083.1|30080.7|867
1607361600000|2020-12-07 17:20:00|30094.6|30092.2|30080.6|30078.2|30095.1|30092.7|30076.6|30074.2|436
1607361900000|2020-12-07 17:25:00|30081.1|30078.7|30079.6|30077.2|30085.6|30083.2|30071.1|30068.7|428
1607362200000|2020-12-07 17:30:00|30079.1|30076.7|30074.6|30072.2|30083.1|30080.7|30068.6|30066.2|350
1607362500000|2020-12-07 17:35:00|30074.1|30071.7|30082.6|30080.2|30083.6|30081.2|30073.6|30071.2|263
1607362800000|2020-12-07 17:40:00|30082.1|30079.7|30078|30075.6|30084.6|30082.2|30074.1|30071.7|243
1607363100000|2020-12-07 17:45:00|30078.5|30076.1|30078.5|30076.1|30083|30080.6|30074.5|30072.1|329
1607363400000|2020-12-07 17:50:00|30080|30077.6|30065.5|30063.1|30083.5|30081.1|30065.5|30063.1|465
1607363700000|2020-12-07 17:55:00|30066|30063.6|30054.5|30052.1|30069|30066.6|30054|30051.6|616
1607364000000|2020-12-07 18:00:00|30055|30052.6|30035.5|30033.1|30055.5|30053.1|30030|30027.6|1059
1607364300000|2020-12-07 18:05:00|30036|30033.6|30029.5|30027.1|30036|30033.6|30015.5|30013.1|1220
1607364600000|2020-12-07 18:10:00|30029|30026.6|30002.5|30000.1|30029.5|30027.1|30000.5|29998.1|1008
1607364900000|2020-12-07 18:15:00|30001.5|29999.1|30028|30025.6|30032.5|30030.1|29995.5|29993.1|1180
1607365200000|2020-12-07 18:20:00|30027.5|30025.1|30051.5|30049.1|30053|30050.6|30020.5|30018.1|760
1607365500000|2020-12-07 18:25:00|30051|30048.6|30037|30034.6|30051.5|30049.1|30033.5|30031.1|530
1607365800000|2020-12-07 18:30:00|30037.5|30035.1|30046|30043.6|30048.5|30046.1|30031.5|30029.1|498
1607366100000|2020-12-07 18:35:00|30046.5|30044.1|30039|30036.6|30060|30057.6|30037.5|30035.1|715
1607366400000|2020-12-07 18:40:00|30039.5|30037.1|30011.5|30009.1|30039.5|30037.1|30003.5|30001.1|1195
1607366700000|2020-12-07 18:45:00|30011|30008.6|30014|30011.6|30021|30018.6|29997|29994.6|1041
1607367000000|2020-12-07 18:50:00|30013.5|30011.1|30031.5|30029.1|30031.5|30029.1|30011.5|30009.1|444
1607367300000|2020-12-07 18:55:00|30032|30029.6|30014|30011.6|30032|30029.6|30013.5|30011.1|458
1607367600000|2020-12-07 19:00:00|30014.5|30012.1|29991|29988.6|30015|30012.6|29972|29969.6|1885
1607367900000|2020-12-07 19:05:00|29991.5|29989.1|30018|30015.6|30018.5|30016.1|29987.5|29985.1|911
1607368200000|2020-12-07 19:10:00|30017.5|30015.1|30002|29999.6|30018|30015.6|29998|29995.6|595
1607368500000|2020-12-07 19:15:00|30002.5|30000.1|30004.5|30002.1|30015.5|30013.1|29984.5|29982.1|706
1607368800000|2020-12-07 19:20:00|30005|30002.6|30017.5|30015.1|30023.5|30021.1|30003.5|30001.1|571
1607369100000|2020-12-07 19:25:00|30018|30015.6|30021|30018.6|30027|30024.6|30015.5|30013.1|488
1607369400000|2020-12-07 19:30:00|30021.5|30019.1|30023.5|30021.1|30039|30036.6|30018.5|30016.1|613
1607369700000|2020-12-07 19:35:00|30024|30021.6|30033|30030.6|30035.5|30033.1|30019.5|30017.1|347
1607370000000|2020-12-07 19:40:00|30032.5|30030.1|30040|30037.6|30041.5|30039.1|30032|30029.6|361
1607370300000|2020-12-07 19:45:00|30040.5|30038.1|30042.5|30040.1|30044.5|30042.1|30035|30032.6|410
1607370600000|2020-12-07 19:50:00|30042|30039.6|30027.5|30025.1|30046.5|30044.1|30027.5|30025.1|478
1607370900000|2020-12-07 19:55:00|30027|30024.6|30017|30014.6|30034|30031.6|30010.5|30008.1|1031
1607371200000|2020-12-07 20:00:00|30016.5|30014.1|30017.5|30015.1|30026.5|30024.1|30002|29999.6|892
1607371500000|2020-12-07 20:05:00|30019|30016.6|30008|30005.6|30023|30020.6|30003|30000.6|550
1607371800000|2020-12-07 20:10:00|30007.5|30005.1|30011|30008.6|30023.5|30021.1|30004|30001.6|498
1607372100000|2020-12-07 20:15:00|30010.5|30008.1|30037|30034.6|30037.5|30035.1|30009.5|30007.1|736
1607372400000|2020-12-07 20:20:00|30036.6|30034.2|30037.6|30035.2|30046.6|30044.2|30035.1|30032.7|604
1607372700000|2020-12-07 20:25:00|30038.1|30035.7|30047.6|30045.2|30056.6|30054.2|30037.1|30034.7|795
1607373000000|2020-12-07 20:30:00|30047.1|30044.7|30067.1|30064.7|30071.6|30069.2|30044.1|30041.7|877
1607373300000|2020-12-07 20:35:00|30067.6|30065.2|30044.6|30042.2|30069.1|30066.7|30041.1|30038.7|870
1607373600000|2020-12-07 20:40:00|30045.1|30042.7|30001.1|29998.7|30050.1|30047.7|29991.6|29989.2|1785
1607373900000|2020-12-07 20:45:00|30000.6|29998.2|29986.1|29983.7|30010.1|30007.7|29970.1|29967.7|2401
1607374200000|2020-12-07 20:50:00|29986.6|29984.2|30042.6|30040.2|30044.1|30041.7|29986.6|29984.2|2319
1607374500000|2020-12-07 20:55:00|30043.1|30040.7|30074.1|30071.7|30082.1|30079.7|30042.6|30040.2|4386
1607374800000|2020-12-07 21:00:00|30075.3|30065.5|30048.8|30044|30085.3|30080.5|30041.3|30036.5|1998
1607375100000|2020-12-07 21:05:00|30049.3|30044.5|30050.8|30046|30053.3|30048.5|30035.3|30030.5|423
1607375400000|2020-12-07 21:10:00|30051.3|30046.5|30057.2|30047.4|30058.8|30054|30040.8|30036|284
1607375700000|2020-12-07 21:15:00|30058|30048.2|30059.4|30049.6|30061.4|30051.6|30057.3|30047.5|0
1607376000000|2020-12-07 21:20:00|30059.7|30049.9|30057.5|30047.7|30060.3|30050.5|30057.5|30047.7|0
1607376300000|2020-12-07 21:25:00|30057.8|30048|30049.2|30039.4|30057.8|30048|30049.1|30039.3|0
1607376600000|2020-12-07 21:30:00|30053.8|30049|30055.8|30051|30055.8|30051|30042.8|30038|169
1607376900000|2020-12-07 21:35:00|30053.8|30049|30052.8|30048|30055.8|30051|30046.8|30042|54
1607377200000|2020-12-07 21:40:00|30053.8|30049|30045.8|30041|30053.8|30049|30043.8|30039|58
1607377500000|2020-12-07 21:45:00|30044.8|30040|30017.8|30013|30048.8|30044|30014.8|30010|231
1607377800000|2020-12-07 21:50:00|30014.8|30010|30003.8|29999|30022.8|30018|30000.8|29996|177
1607378100000|2020-12-07 21:55:00|30002.8|29998|30002.4|29992.6|30005.8|30001|29982.8|29978|220
1607378400000|2020-12-07 22:00:00|30004.5|29994.7|30002.2|29992.4|30004.5|29994.7|29995.4|29985.6|0
1607378700000|2020-12-07 22:05:00|30002.1|29992.3|30001.9|29992.1|30006.5|29996.7|30001.6|29991.8|0
1607379000000|2020-12-07 22:10:00|30002|29992.2|30007.5|29997.7|30010.9|30001.1|29999.2|29989.4|0
1607379300000|2020-12-07 22:15:00|30008.6|29998.8|30009|29999.2|30010.4|30000.6|30008|29998.2|0
1607379600000|2020-12-07 22:20:00|30009.2|29999.4|30015.1|30005.3|30016.8|30007|30008.9|29999.1|0
1607379900000|2020-12-07 22:25:00|30014.9|30005.1|30016.4|30006.6|30019.9|30010.1|30014.3|30004.5|0
1607380200000|2020-12-07 22:30:00|30016.1|30006.3|30017.1|30007.3|30017.1|30007.3|30016.1|30006.3|0
1607380500000|2020-12-07 22:35:00|30017.7|30007.9|30018.3|30008.5|30020|30010.2|30017.7|30007.9|0
1607380800000|2020-12-07 22:40:00|30017.9|30008.1|30020.3|30010.5|30022|30012.2|30017.4|30007.6|0
1607381100000|2020-12-07 22:45:00|30020.4|30010.6|30019.5|30009.7|30021|30011.2|30019.5|30009.7|0
1607381400000|2020-12-07 22:50:00|30019.4|30009.6|30016|30006.2|30019.4|30009.6|30015.3|30005.5|0
1607381700000|2020-12-07 22:55:00|30015.8|30006|30010.3|30000.5|30017.3|30007.5|30010.3|30000.5|0
1607382000000|2020-12-07 23:00:00|30009.8|30005|30003.3|29998.5|30016.8|30012|29994.8|29990|182
1607382300000|2020-12-07 23:05:00|30004.8|30000|30003.3|29998.5|30010.8|30006|30002.3|29997.5|52
1607382600000|2020-12-07 23:10:00|30003.8|29999|30003.3|29998.5|30005.3|30000.5|29999.8|29995|48
1607382900000|2020-12-07 23:15:00|30003.8|29999|29999.8|29995|30004.8|30000|29997.8|29993|91
1607383200000|2020-12-07 23:20:00|30002.3|29997.5|29997.3|29992.5|30002.8|29998|29993.3|29988.5|174
1607383500000|2020-12-07 23:25:00|29997.8|29993|29998.3|29993.5|30000.3|29995.5|29996.3|29991.5|30
1607383800000|2020-12-07 23:30:00|29998.8|29994|30015.8|30011|30017.3|30012.5|29998.8|29994|158
1607384100000|2020-12-07 23:35:00|30014.3|30009.5|30011.3|30006.5|30016.8|30012|30011.3|30006.5|69
1607384400000|2020-12-07 23:40:00|30010.8|30006|30014.8|30010|30016.8|30012|30008.8|30004|58
1607384700000|2020-12-07 23:45:00|30013.8|30009|30009.8|30005|30018.3|30013.5|30008.3|30003.5|97
1607385000000|2020-12-07 23:50:00|30009.3|30004.5|30002.8|29998|30015.3|30010.5|29995.3|29990.5|153
1607385300000|2020-12-07 23:55:00|30003.3|29998.5|30008.8|30004|30009.3|30004.5|29996.8|29992|140
1607385600000|2020-12-08 00:00:00|30006.8|30002|29971.8|29967|30008.3|30003.5|29964.8|29960|529
1607385900000|2020-12-08 00:05:00|29971.3|29966.5|29971.8|29967|29981.3|29976.5|29964.8|29960|205
1607386200000|2020-12-08 00:10:00|29972.3|29967.5|29976.8|29972|29988.8|29984|29969.8|29965|175
1607386500000|2020-12-08 00:15:00|29977.3|29972.5|29984.8|29980|29992.3|29987.5|29973.8|29969|181
1607386800000|2020-12-08 00:20:00|29984.3|29979.5|29994.8|29990|29996.3|29991.5|29982.3|29977.5|90
1607387100000|2020-12-08 00:25:00|29995.3|29990.5|29985.8|29981|29997.8|29993|29982.3|29977.5|215
1607387400000|2020-12-08 00:30:00|29986.3|29981.5|30012.8|30008|30013.3|30008.5|29985.8|29981|194
1607387700000|2020-12-08 00:35:00|30012.3|30007.5|30005.8|30001|30015.8|30011|30005.8|30001|124
1607388000000|2020-12-08 00:40:00|30006.3|30001.5|30006.3|30001.5|30009.8|30005|30004.8|30000|59
1607388300000|2020-12-08 00:45:00|30005.8|30001|30015.3|30010.5|30016.8|30012|30003.3|29998.5|133
1607388600000|2020-12-08 00:50:00|30016.3|30011.5|30005.8|30001|30016.8|30012|30003.8|29999|94
1607388900000|2020-12-08 00:55:00|30006.3|30001.5|30013.8|30009|30015.3|30010.5|29993.8|29989|131
1607389200000|2020-12-08 01:00:00|30012.8|30008|30023.8|30019|30029.8|30025|30008.8|30004|290
1607389500000|2020-12-08 01:05:00|30024.3|30019.5|30016.8|30012|30025.8|30021|30014.8|30010|219
1607389800000|2020-12-08 01:10:00|30017.3|30012.5|30013.8|30009|30021.3|30016.5|30011.3|30006.5|111
1607390100000|2020-12-08 01:15:00|30013.3|30008.5|29997.8|29993|30016.8|30012|29997.8|29993|174
1607390400000|2020-12-08 01:20:00|29998.3|29993.5|29997.8|29993|30005.3|30000.5|29994.3|29989.5|145
1607390700000|2020-12-08 01:25:00|29997.3|29992.5|29981.8|29977|30004.8|30000|29974.3|29969.5|356
1607391000000|2020-12-08 01:30:00|29981.3|29976.5|29984.8|29980|29992.8|29988|29974.3|29969.5|164
1607391300000|2020-12-08 01:35:00|29984.3|29979.5|29997.8|29993|30002.8|29998|29983.3|29978.5|151
1607391600000|2020-12-08 01:40:00|29998.3|29993.5|30009.8|30005|30010.8|30006|29994.8|29990|86
1607391900000|2020-12-08 01:45:00|30010.3|30005.5|30014.3|30009.5|30015.8|30011|30005.8|30001|130
1607392200000|2020-12-08 01:50:00|30014.8|30010|30003.3|29998.5|30016.3|30011.5|30003.3|29998.5|115
1607392500000|2020-12-08 01:55:00|30003.8|29999|29996.8|29992|30005.8|30001|29995.3|29990.5|112
1607392800000|2020-12-08 02:00:00|29997.3|29992.5|29994.3|29989.5|30001.8|29997|29988.8|29984|119
1607393100000|2020-12-08 02:05:00|29993.8|29989|29992.3|29987.5|29997.3|29992.5|29984.3|29979.5|109
1607393400000|2020-12-08 02:10:00|29991.8|29987|29985.8|29981|29997.3|29992.5|29984.8|29980|305
1607393700000|2020-12-08 02:15:00|29986.3|29981.5|29983.8|29979|29986.3|29981.5|29974.3|29969.5|389
1607394000000|2020-12-08 02:20:00|29984.3|29979.5|29989.8|29985|29990.8|29986|29983.8|29979|108
1607394300000|2020-12-08 02:25:00|29990.3|29985.5|29988.3|29983.5|29991.8|29987|29986.3|29981.5|71
1607394600000|2020-12-08 02:30:00|29987.8|29983|29994.3|29989.5|29995.8|29991|29985.8|29981|111
1607394900000|2020-12-08 02:35:00|29994.8|29990|29989.3|29984.5|29996.8|29992|29987.3|29982.5|165
1607395200000|2020-12-08 02:40:00|29989.8|29985|29994.3|29989.5|29994.8|29990|29988.3|29983.5|66
1607395500000|2020-12-08 02:45:00|29993.8|29989|29994.8|29990|29996.8|29992|29989.3|29984.5|83
1607395800000|2020-12-08 02:50:00|29993.8|29989|29988.8|29984|29997.3|29992.5|29987.8|29983|96
1607396100000|2020-12-08 02:55:00|29989.3|29984.5|29994.8|29990|29998.3|29993.5|29988.3|29983.5|55
1607396400000|2020-12-08 03:00:00|29994.3|29989.5|29999.3|29994.5|30001.3|29996.5|29994.3|29989.5|87
1607396700000|2020-12-08 03:05:00|29999.8|29995|29992.8|29988|29999.8|29995|29990.3|29985.5|94
1607397000000|2020-12-08 03:10:00|29992.3|29987.5|29979.8|29975|29992.3|29987.5|29971.8|29967|493
1607397300000|2020-12-08 03:15:00|29979.3|29974.5|29977.8|29973|29982.8|29978|29976.3|29971.5|78
1607397600000|2020-12-08 03:20:00|29978.3|29973.5|29967.3|29962.5|29978.8|29974|29963.8|29959|181
1607397900000|2020-12-08 03:25:00|29966.8|29962|29972.8|29968|29975.8|29971|29966.8|29962|102
1607398200000|2020-12-08 03:30:00|29972.3|29967.5|29975.8|29971|29975.8|29971|29967.3|29962.5|108
1607398500000|2020-12-08 03:35:00|29975.3|29970.5|29976.8|29972|29981.8|29977|29974.3|29969.5|87
1607398800000|2020-12-08 03:40:00|29976.3|29971.5|29973.3|29968.5|29976.8|29972|29969.3|29964.5|77
1607399100000|2020-12-08 03:45:00|29972.8|29968|29979.3|29974.5|29979.3|29974.5|29970.8|29966|56
1607399400000|2020-12-08 03:50:00|29978.8|29974|29982.8|29978|29982.8|29978|29975.8|29971|83
1607399700000|2020-12-08 03:55:00|29982.3|29977.5|29990.8|29986|29992.3|29987.5|29982.3|29977.5|98
1607400000000|2020-12-08 04:00:00|29990.3|29985.5|29993.8|29989|29995.8|29991|29990.3|29985.5|103
1607400300000|2020-12-08 04:05:00|29994.3|29989.5|30008.8|30004|30011.8|30007|29992.8|29988|336
1607400600000|2020-12-08 04:10:00|30008.3|30003.5|30003.8|29999|30013.3|30008.5|30003.3|29998.5|133
1607400900000|2020-12-08 04:15:00|30004.8|30000|29999.3|29994.5|30004.8|30000|29995.3|29990.5|138
1607401200000|2020-12-08 04:20:00|29998.8|29994|30002.3|29997.5|30004.3|29999.5|29996.8|29992|40
1607401500000|2020-12-08 04:25:00|30002.8|29998|30001.8|29997|30005.8|30001|30000.8|29996|21
1607401800000|2020-12-08 04:30:00|30002.8|29998|30010.8|30006|30012.8|30008|30001.3|29996.5|91
1607402100000|2020-12-08 04:35:00|30010.3|30005.5|30010.3|30005.5|30011.3|30006.5|30006.8|30002|79
1607402400000|2020-12-08 04:40:00|30010.8|30006|30006.3|30001.5|30012.3|30007.5|30005.3|30000.5|43
1607402700000|2020-12-08 04:45:00|30006.8|30002|30000.3|29995.5|30009.8|30005|29998.3|29993.5|62
1607403000000|2020-12-08 04:50:00|30000.8|29996|30000.8|29996|30003.3|29998.5|29999.3|29994.5|33
1607403300000|2020-12-08 04:55:00|30000.3|29995.5|30004.3|29999.5|30005.8|30001|30000.3|29995.5|53
1607403600000|2020-12-08 05:00:00|30003.8|29999|30004.8|30000|30010.8|30006|30002.8|29998|68
1607403900000|2020-12-08 05:05:00|30005.3|30000.5|30011.8|30007|30012.3|30007.5|30004.8|30000|106
1607404200000|2020-12-08 05:10:00|30011.3|30006.5|30014.8|30010|30018.3|30013.5|30009.8|30005|140
1607404500000|2020-12-08 05:15:00|30015.3|30010.5|30014.8|30010|30020.3|30015.5|30013.3|30008.5|61
1607404800000|2020-12-08 05:20:00|30014.3|30009.5|30017.3|30012.5|30018.3|30013.5|30010.8|30006|69
1607405100000|2020-12-08 05:25:00|30016.8|30012|30007.8|30003|30017.8|30013|30006.8|30002|60
1607405400000|2020-12-08 05:30:00|30008.3|30003.5|30009.8|30005|30014.8|30010|30006.8|30002|87
1607405700000|2020-12-08 05:35:00|30010.3|30005.5|30007.8|30003|30015.8|30011|30007.3|30002.5|98
1607406000000|2020-12-08 05:40:00|30008.3|30003.5|30013.3|30008.5|30017.8|30013|30007.8|30003|66
1607406300000|2020-12-08 05:45:00|30012.8|30008|30011.8|30007|30017.3|30012.5|30009.3|30004.5|56
1607406600000|2020-12-08 05:50:00|30011.3|30006.5|30010.8|30006|30011.8|30007|30006.8|30002|58
1607406900000|2020-12-08 05:55:00|30011.3|30006.5|30009.8|30005|30013.8|30009|30008.8|30004|34
1607407200000|2020-12-08 06:00:00|30008.8|30004|30038.3|30033.5|30039.3|30034.5|30006.8|30002|316
1607407500000|2020-12-08 06:05:00|30038.8|30034|30035.8|30031|30046.3|30041.5|30034.8|30030|319
1607407800000|2020-12-08 06:10:00|30035.3|30030.5|30024.8|30020|30035.3|30030.5|30021.3|30016.5|117
1607408100000|2020-12-08 06:15:00|30025.3|30020.5|30026.8|30022|30028.8|30024|30024.3|30019.5|66
1607408400000|2020-12-08 06:20:00|30026.3|30021.5|30019.8|30015|30028.3|30023.5|30019.3|30014.5|94
1607408700000|2020-12-08 06:25:00|30020.3|30015.5|30017.8|30013|30020.8|30016|30015.3|30010.5|60
1607409000000|2020-12-08 06:30:00|30018.3|30013.5|30014.8|30010|30020.8|30016|30014.8|30010|77
1607409300000|2020-12-08 06:35:00|30014.3|30009.5|30011.8|30007|30014.3|30009.5|30008.8|30004|135
1607409600000|2020-12-08 06:40:00|30010.8|30006|29998.8|29994|30011.8|30007|29997.8|29993|137
1607409900000|2020-12-08 06:45:00|29998.3|29993.5|29990.3|29985.5|29998.3|29993.5|29984.3|29979.5|358
1607410200000|2020-12-08 06:50:00|29989.8|29985|29993.8|29989|29995.8|29991|29987.3|29982.5|149
1607410500000|2020-12-08 06:55:00|29993.3|29988.5|29996.8|29992|29997.3|29992.5|29985.8|29981|86
1607410800000|2020-12-08 07:00:00|29996.2|29992.6|29977.2|29973.6|30001.2|29997.6|29975.7|29972.1|316
1607411100000|2020-12-08 07:05:00|29977.7|29974.1|29964.2|29960.6|29980.7|29977.1|29963.2|29959.6|232
1607411400000|2020-12-08 07:10:00|29964.7|29961.1|29967.2|29963.6|29968.2|29964.6|29947.2|29943.6|565
1607411700000|2020-12-08 07:15:00|29968.2|29964.6|29962.2|29958.6|29968.7|29965.1|29958.7|29955.1|163
1607412000000|2020-12-08 07:20:00|29961.7|29958.1|29977.2|29973.6|29979.2|29975.6|29959.2|29955.6|233
1607412300000|2020-12-08 07:25:00|29977.7|29974.1|29967.7|29964.1|29978.7|29975.1|29967.7|29964.1|173
1607412600000|2020-12-08 07:30:00|29968.2|29964.6|29964.7|29961.1|29973.2|29969.6|29961.7|29958.1|160
1607412900000|2020-12-08 07:35:00|29964.2|29960.6|29971.2|29967.6|29973.2|29969.6|29958.7|29955.1|139
1607413200000|2020-12-08 07:40:00|29970.7|29967.1|29976.2|29972.6|29976.2|29972.6|29967.2|29963.6|94
1607413500000|2020-12-08 07:45:00|29976.7|29973.1|29971.2|29967.6|29978.7|29975.1|29970.2|29966.6|109
1607413800000|2020-12-08 07:50:00|29970.7|29967.1|29989.2|29985.6|29994.7|29991.1|29966.2|29962.6|308
1607414100000|2020-12-08 07:55:00|29988.7|29985.1|29984.7|29981.1|30009.2|30005.6|29983.7|29980.1|434
1607414400000|2020-12-08 08:00:00|29984.2|29980.6|29985.2|29981.6|29999.2|29995.6|29982.2|29978.6|442
1607414700000|2020-12-08 08:05:00|29985.7|29982.1|29979.2|29975.6|29994.2|29990.6|29978.2|29974.6|485
1607415000000|2020-12-08 08:10:00|29978.7|29975.1|29992.2|29988.6|29993.7|29990.1|29966.7|29963.1|375
1607415300000|2020-12-08 08:15:00|29991.7|29988.1|29994.2|29990.6|30000.2|29996.6|29990.7|29987.1|318
1607415600000|2020-12-08 08:20:00|29994.7|29991.1|29995.2|29991.6|29998.7|29995.1|29991.7|29988.1|163
1607415900000|2020-12-08 08:25:00|29994.7|29991.1|29989.7|29986.1|29998.2|29994.6|29984.7|29981.1|204
1607416200000|2020-12-08 08:30:00|29989.2|29985.6|29998.2|29994.6|29999.2|29995.6|29977.2|29973.6|260
1607416500000|2020-12-08 08:35:00|29998.7|29995.1|29993.2|29989.6|29999.2|29995.6|29990.2|29986.6|145
1607416800000|2020-12-08 08:40:00|29992.7|29989.1|29994.2|29990.6|29996.7|29993.1|29991.2|29987.6|130
1607417100000|2020-12-08 08:45:00|29994.7|29991.1|30013.7|30010.1|30019.2|30015.6|29993.2|29989.6|368
1607417400000|2020-12-08 08:50:00|30014.2|30010.6|30023.2|30019.6|30026.7|30023.1|30011.2|30007.6|515
1607417700000|2020-12-08 08:55:00|30022.7|30019.1|30018.2|30014.6|30031.2|30027.6|30016.2|30012.6|189
1607418000000|2020-12-08 09:00:00|30019.2|30015.6|30033.2|30029.6|30040.7|30037.1|30017.7|30014.1|439
1607418300000|2020-12-08 09:05:00|30032.7|30029.1|30051.2|30047.6|30062.7|30059.1|30026.7|30023.1|923
1607418600000|2020-12-08 09:10:00|30051.7|30048.1|30045.2|30041.6|30055.2|30051.6|30044.2|30040.6|270
1607418900000|2020-12-08 09:15:00|30043.2|30039.6|30031.7|30028.1|30043.7|30040.1|30031.7|30028.1|244
1607419200000|2020-12-08 09:20:00|30031.2|30027.6|30024.7|30021.1|30033.2|30029.6|30024.7|30021.1|263
1607419500000|2020-12-08 09:25:00|30025.2|30021.6|30017.2|30013.6|30029.2|30025.6|30014.2|30010.6|353
1607419800000|2020-12-08 09:30:00|30017.7|30014.1|30018.2|30014.6|30020.7|30017.1|30009.7|30006.1|269
1607420100000|2020-12-08 09:35:00|30018.7|30015.1|29968.2|29964.6|30019.7|30016.1|29962.2|29958.6|864
1607420400000|2020-12-08 09:40:00|29967.7|29964.1|29975.2|29971.6|29978.7|29975.1|29963.7|29960.1|463
1607420700000|2020-12-08 09:45:00|29974.7|29971.1|29982.2|29978.6|29986.7|29983.1|29973.7|29970.1|451
1607421000000|2020-12-08 09:50:00|29981.7|29978.1|29992.7|29989.1|29997.2|29993.6|29979.2|29975.6|342
1607421300000|2020-12-08 09:55:00|29993.2|29989.6|29990.7|29987.1|29999.7|29996.1|29989.2|29985.6|158
1607421600000|2020-12-08 10:00:00|29990.2|29986.6|29983.2|29979.6|29993.2|29989.6|29977.7|29974.1|277
1607421900000|2020-12-08 10:05:00|29983.7|29980.1|29978.2|29974.6|29985.2|29981.6|29965.2|29961.6|254
1607422200000|2020-12-08 10:10:00|29978.7|29975.1|29977.7|29974.1|29986.7|29983.1|29973.2|29969.6|186
1607422500000|2020-12-08 10:15:00|29977.2|29973.6|29984.2|29980.6|29989.2|29985.6|29976.2|29972.6|147
1607422800000|2020-12-08 10:20:00|29984.7|29981.1|29985.2|29981.6|29986.2|29982.6|29976.2|29972.6|113
1607423100000|2020-12-08 10:25:00|29984.7|29981.1|29986.2|29982.6|29990.7|29987.1|29978.2|29974.6|279
1607423400000|2020-12-08 10:30:00|29986.7|29983.1|29983.2|29979.6|29997.2|29993.6|29983.2|29979.6|160
1607423700000|2020-12-08 10:35:00|29983.7|29980.1|29992.7|29989.1|29994.7|29991.1|29975.7|29972.1|187
1607424000000|2020-12-08 10:40:00|29992.2|29988.6|29995.2|29991.6|29999.2|29995.6|29988.2|29984.6|145
1607424300000|2020-12-08 10:45:00|29995.7|29992.1|29991.7|29988.1|29996.7|29993.1|29987.2|29983.6|93
1607424600000|2020-12-08 10:50:00|29991.2|29987.6|29993.2|29989.6|30001.7|29998.1|29991.2|29987.6|167
1607424900000|2020-12-08 10:55:00|29993.7|29990.1|29989.2|29985.6|29997.2|29993.6|29984.2|29980.6|141
1607425200000|2020-12-08 11:00:00|29989.7|29986.1|29976.2|29972.6|29989.7|29986.1|29967.7|29964.1|235
1607425500000|2020-12-08 11:05:00|29975.7|29972.1|29958.7|29955.1|29984.7|29981.1|29948.7|29945.1|800
1607425800000|2020-12-08 11:10:00|29959.7|29956.1|29961.7|29958.1|29975.2|29971.6|29956.2|29952.6|537
1607426100000|2020-12-08 11:15:00|29962.2|29958.6|29931.7|29928.1|29962.2|29958.6|29927.2|29923.6|644
1607426400000|2020-12-08 11:20:00|29931.2|29927.6|29950.2|29946.6|29955.7|29952.1|29921.2|29917.6|647
1607426700000|2020-12-08 11:25:00|29949.7|29946.1|29951.7|29948.1|29955.7|29952.1|29945.2|29941.6|386
1607427000000|2020-12-08 11:30:00|29952.7|29949.1|29950.7|29947.1|29953.2|29949.6|29940.2|29936.6|344
1607427300000|2020-12-08 11:35:00|29950.2|29946.6|29939.2|29935.6|29952.2|29948.6|29938.7|29935.1|129
1607427600000|2020-12-08 11:40:00|29939.7|29936.1|29927.2|29923.6|29947.7|29944.1|29922.7|29919.1|379
1607427900000|2020-12-08 11:45:00|29927.7|29924.1|29903.2|29899.6|29932.7|29929.1|29894.2|29890.6|1011
1607428200000|2020-12-08 11:50:00|29903.7|29900.1|29913.7|29910.1|29917.7|29914.1|29890.2|29886.6|753
1607428500000|2020-12-08 11:55:00|29914.7|29911.1|29880.7|29877.1|29914.7|29911.1|29866.2|29862.6|912
1607428800000|2020-12-08 12:00:00|29884.7|29881.1|29909.2|29905.6|29910.7|29907.1|29883.7|29880.1|596
1607429100000|2020-12-08 12:05:00|29908.7|29905.1|29912.7|29909.1|29917.2|29913.6|29908.2|29904.6|471
1607429400000|2020-12-08 12:10:00|29911.7|29908.1|29917.7|29914.1|29920.7|29917.1|29905.7|29902.1|267
1607429700000|2020-12-08 12:15:00|29918.2|29914.6|29928.2|29924.6|29928.7|29925.1|29916.7|29913.1|401
1607430000000|2020-12-08 12:20:00|29927.7|29924.1|29935.2|29931.6|29937.7|29934.1|29925.7|29922.1|496
1607430300000|2020-12-08 12:25:00|29935.7|29932.1|29931.7|29928.1|29944.7|29941.1|29926.7|29923.1|489
1607430600000|2020-12-08 12:30:00|29931.2|29927.6|29936.7|29933.1|29936.7|29933.1|29924.7|29921.1|372
1607430900000|2020-12-08 12:35:00|29939.2|29935.6|29931.2|29927.6|29939.2|29935.6|29927.7|29924.1|287
1607431200000|2020-12-08 12:40:00|29930.2|29926.6|29935.7|29932.1|29938.7|29935.1|29927.2|29923.6|242
1607431500000|2020-12-08 12:45:00|29935.2|29931.6|29944.2|29940.6|29965.2|29961.6|29933.2|29929.6|774
1607431800000|2020-12-08 12:50:00|29943.7|29940.1|29950.7|29947.1|29956.2|29952.6|29934.2|29930.6|393
1607432100000|2020-12-08 12:55:00|29950.2|29946.6|29947.7|29944.1|29958.2|29954.6|29945.7|29942.1|270
1607432400000|2020-12-08 13:00:00|29948.2|29944.6|29958.2|29954.6|29963.2|29959.6|29948.2|29944.6|273
1607432700000|2020-12-08 13:05:00|29958.7|29955.1|29960.2|29956.6|29962.7|29959.1|29951.7|29948.1|271
1607433000000|2020-12-08 13:10:00|29959.7|29956.1|29981.2|29977.6|29983.7|29980.1|29953.7|29950.1|540
1607433300000|2020-12-08 13:15:00|29981.7|29978.1|29979.2|29975.6|29997.2|29993.6|29977.2|29973.6|610
1607433600000|2020-12-08 13:20:00|29978.7|29975.1|29993.2|29989.6|30001.2|29997.6|29978.7|29975.1|537
1607433900000|2020-12-08 13:25:00|29992.7|29989.1|29999.7|29996.1|30003.2|29999.6|29991.7|29988.1|314
1607434200000|2020-12-08 13:30:00|30000.7|29997.1|29980.7|29977.1|30001.2|29997.6|29979.7|29976.1|419
1607434500000|2020-12-08 13:35:00|29980.2|29976.6|29974.2|29970.6|29985.2|29981.6|29973.2|29969.6|458
1607434800000|2020-12-08 13:40:00|29973.7|29970.1|29973.2|29969.6|29980.7|29977.1|29969.7|29966.1|271
1607435100000|2020-12-08 13:45:00|29972.7|29969.1|29975.7|29972.1|29981.7|29978.1|29965.7|29962.1|327
1607435400000|2020-12-08 13:50:00|29975.2|29971.6|29970.2|29966.6|29975.2|29971.6|29964.2|29960.6|289
1607435700000|2020-12-08 13:55:00|29969.7|29966.1|29975.7|29972.1|29979.7|29976.1|29964.7|29961.1|834
1607436000000|2020-12-08 14:00:00|29976.2|29972.6|29969.2|29965.6|29984.7|29981.1|29959.7|29956.1|890
1607436300000|2020-12-08 14:05:00|29968.7|29965.1|29959.7|29956.1|29969.7|29966.1|29946.2|29942.6|663
1607436600000|2020-12-08 14:10:00|29958.7|29955.1|29962.7|29959.1|29971.7|29968.1|29954.7|29951.1|393
1607436900000|2020-12-08 14:15:00|29962.2|29958.6|29953.7|29950.1|29965.7|29962.1|29951.7|29948.1|1052
1607437200000|2020-12-08 14:20:00|29954.7|29951.1|29960.7|29957.1|29968.2|29964.6|29951.7|29948.1|681
1607437500000|2020-12-08 14:25:00|29961.2|29957.6|29969.7|29966.1|29976.2|29972.6|29960.7|29957.1|751
1607437800000|2020-12-08 14:30:00|29969.1|29966.7|30018.6|30016.2|30036.1|30033.7|29964.1|29961.7|5667
1607438100000|2020-12-08 14:35:00|30019.1|30016.7|30049.1|30046.7|30058.1|30055.7|30019.1|30016.7|3741
1607438400000|2020-12-08 14:40:00|30048.6|30046.2|30050.6|30048.2|30057.6|30055.2|30037.6|30035.2|2675
1607438700000|2020-12-08 14:45:00|30050.1|30047.7|30029.1|30026.7|30058.1|30055.7|30028.1|30025.7|2345
1607439000000|2020-12-08 14:50:00|30032.1|30029.7|30048.1|30045.7|30053.1|30050.7|30026.6|30024.2|1835
1607439300000|2020-12-08 14:55:00|30048.6|30046.2|30053.1|30050.7|30068.6|30066.2|30038.6|30036.2|2256
1607439600000|2020-12-08 15:00:00|30052.6|30050.2|30025.6|30023.2|30059.6|30057.2|30020.1|30017.7|2521
1607439900000|2020-12-08 15:05:00|30026.1|30023.7|30076.6|30074.2|30084.6|30082.2|30023.1|30020.7|2148
1607440200000|2020-12-08 15:10:00|30074.9|30072.5|30078.4|30076|30090.4|30088|30072.9|30070.5|1958
1607440500000|2020-12-08 15:15:00|30079.9|30077.5|30043.4|30041|30081.9|30079.5|30038.4|30036|2395
1607440800000|2020-12-08 15:20:00|30043.9|30041.5|30021.9|30019.5|30047.4|30045|30017.4|30015|1883
1607441100000|2020-12-08 15:25:00|30021.4|30019|30046.4|30044|30048.4|30046|30017.4|30015|1499
1607441400000|2020-12-08 15:30:00|30046.9|30044.5|30055.9|30053.5|30074.4|30072|30033.9|30031.5|1704
1607441700000|2020-12-08 15:35:00|30055.4|30053|30071.4|30069|30082.4|30080|30054.4|30052|1212
1607442000000|2020-12-08 15:40:00|30070.9|30068.5|30088.4|30086|30088.9|30086.5|30069.9|30067.5|847
1607442300000|2020-12-08 15:45:00|30089.4|30087|30092.4|30090|30103.4|30101|30080.9|30078.5|1342
1607442600000|2020-12-08 15:50:00|30092.9|30090.5|30089.4|30087|30099.9|30097.5|30080.4|30078|1045
1607442900000|2020-12-08 15:55:00|30089.9|30087.5|30113.9|30111.5|30114.9|30112.5|30088.9|30086.5|1445
1607443200000|2020-12-08 16:00:00|30114.4|30112|30129.4|30127|30148.9|30146.5|30114.4|30112|3072
1607443500000|2020-12-08 16:05:00|30129.9|30127.5|30117.9|30115.5|30142.4|30140|30115.9|30113.5|2116
1607443800000|2020-12-08 16:10:00|30117.4|30115|30112.4|30110|30121.9|30119.5|30109.4|30107|857
1607444100000|2020-12-08 16:15:00|30111.9|30109.5|30134.9|30132.5|30141.4|30139|30111.4|30109|1104
1607444400000|2020-12-08 16:20:00|30135.4|30133|30137.9|30135.5|30149.9|30147.5|30130.4|30128|1399
1607444700000|2020-12-08 16:25:00|30137.4|30135|30149.9|30147.5|30150.9|30148.5|30133.4|30131|800
1607445000000|2020-12-08 16:30:00|30151.4|30149|30155.4|30153|30173.4|30171|30150.4|30148|1791
1607445300000|2020-12-08 16:35:00|30154.9|30152.5|30162.4|30160|30168.4|30166|30150.9|30148.5|1051
1607445600000|2020-12-08 16:40:00|30161.9|30159.5|30159.9|30157.5|30167.4|30165|30153.9|30151.5|1026
1607445900000|2020-12-08 16:45:00|30160.4|30158|30160.4|30158|30174.9|30172.5|30155.9|30153.5|1432
1607446200000|2020-12-08 16:50:00|30161.9|30159.5|30159.4|30157|30175.4|30173|30154.4|30152|1008
1607446500000|2020-12-08 16:55:00|30159.9|30157.5|30163.4|30161|30169.9|30167.5|30155.4|30153|942
1607446800000|2020-12-08 17:00:00|30162.9|30160.5|30156.4|30154|30172.4|30170|30153.4|30151|851
1607447100000|2020-12-08 17:05:00|30155.9|30153.5|30155.4|30153|30164.4|30162|30153.4|30151|821
1607447400000|2020-12-08 17:10:00|30155.9|30153.5|30165.4|30163|30171.4|30169|30155.4|30153|597
1607447700000|2020-12-08 17:15:00|30164.9|30162.5|30158.4|30156|30167.4|30165|30153.4|30151|525
1607448000000|2020-12-08 17:20:00|30158.9|30156.5|30163.9|30161.5|30170.4|30168|30156.4|30154|423
1607448300000|2020-12-08 17:25:00|30164.4|30162|30175.9|30173.5|30186.9|30184.5|30162.4|30160|1201
1607448600000|2020-12-08 17:30:00|30176.4|30174|30178.9|30176.5|30184.4|30182|30170.4|30168|738
1607448900000|2020-12-08 17:35:00|30179.4|30177|30176.9|30174.5|30182.4|30180|30171.9|30169.5|493
1607449200000|2020-12-08 17:40:00|30178.2|30175.8|30196.7|30194.3|30201.2|30198.8|30177.7|30175.3|993
1607449500000|2020-12-08 17:45:00|30196.2|30193.8|30188.2|30185.8|30197.7|30195.3|30184.7|30182.3|710
1607449800000|2020-12-08 17:50:00|30188.7|30186.3|30201.7|30199.3|30216.2|30213.8|30188.2|30185.8|1602
1607450100000|2020-12-08 17:55:00|30201.2|30198.8|30185.2|30182.8|30201.7|30199.3|30181.2|30178.8|801
1607450400000|2020-12-08 18:00:00|30185.7|30183.3|30190.2|30187.8|30197.7|30195.3|30182.7|30180.3|733
1607450700000|2020-12-08 18:05:00|30189.7|30187.3|30185.2|30182.8|30191.7|30189.3|30177.7|30175.3|671
1607451000000|2020-12-08 18:10:00|30185.7|30183.3|30186.7|30184.3|30191.2|30188.8|30178.7|30176.3|450
1607451300000|2020-12-08 18:15:00|30186.2|30183.8|30188.7|30186.3|30194.7|30192.3|30180.7|30178.3|543
1607451600000|2020-12-08 18:20:00|30189.2|30186.8|30188.7|30186.3|30191.7|30189.3|30179.7|30177.3|385
1607451900000|2020-12-08 18:25:00|30191.7|30189.3|30189.7|30187.3|30199.2|30196.8|30186.7|30184.3|675
1607452200000|2020-12-08 18:30:00|30190.2|30187.8|30197.7|30195.3|30198.2|30195.8|30182.7|30180.3|527
1607452500000|2020-12-08 18:35:00|30197.2|30194.8|30186.7|30184.3|30201.7|30199.3|30184.7|30182.3|730
1607452800000|2020-12-08 18:40:00|30187.2|30184.8|30188.7|30186.3|30189.2|30186.8|30176.7|30174.3|517
1607453100000|2020-12-08 18:45:00|30189.2|30186.8|30191.2|30188.8|30193.2|30190.8|30184.2|30181.8|379
1607453400000|2020-12-08 18:50:00|30191.7|30189.3|30180.2|30177.8|30198.2|30195.8|30179.7|30177.3|401
1607453700000|2020-12-08 18:55:00|30180.7|30178.3|30180.2|30177.8|30182.7|30180.3|30172.7|30170.3|634
1607454000000|2020-12-08 19:00:00|30180.7|30178.3|30184.7|30182.3|30187.7|30185.3|30171.7|30169.3|642
1607454300000|2020-12-08 19:05:00|30183.7|30181.3|30192.7|30190.3|30193.2|30190.8|30172.7|30170.3|494
1607454600000|2020-12-08 19:10:00|30192.2|30189.8|30204.2|30201.8|30205.7|30203.3|30187.2|30184.8|597
1607454900000|2020-12-08 19:15:00|30203.7|30201.3|30208.7|30206.3|30210.2|30207.8|30196.7|30194.3|761
1607455200000|2020-12-08 19:20:00|30209.7|30207.3|30229.2|30226.8|30238.2|30235.8|30209.2|30206.8|1339
1607455500000|2020-12-08 19:25:00|30229.7|30227.3|30232.7|30230.3|30247.7|30245.3|30226.2|30223.8|1126
1607455800000|2020-12-08 19:30:00|30234.7|30232.3|30228.2|30225.8|30237.7|30235.3|30226.7|30224.3|850
1607456100000|2020-12-08 19:35:00|30227.7|30225.3|30212.7|30210.3|30228.7|30226.3|30211.7|30209.3|623
1607456400000|2020-12-08 19:40:00|30213.2|30210.8|30193.7|30191.3|30217.7|30215.3|30191.7|30189.3|898
1607456700000|2020-12-08 19:45:00|30192.7|30190.3|30176.2|30173.8|30196.2|30193.8|30170.7|30168.3|1084
1607457000000|2020-12-08 19:50:00|30175.7|30173.3|30177.2|30174.8|30178.7|30176.3|30166.2|30163.8|987
1607457300000|2020-12-08 19:55:00|30177.7|30175.3|30176.2|30173.8|30183.7|30181.3|30170.7|30168.3|616
1607457600000|2020-12-08 20:00:00|30178.2|30175.8|30182.7|30180.3|30187.7|30185.3|30167.7|30165.3|638
1607457900000|2020-12-08 20:05:00|30182.2|30179.8|30185.7|30183.3|30189.7|30187.3|30178.7|30176.3|380
1607458200000|2020-12-08 20:10:00|30186.2|30183.8|30173.7|30171.3|30190.7|30188.3|30158.2|30155.8|879
1607458500000|2020-12-08 20:15:00|30174.2|30171.8|30165.2|30162.8|30177.7|30175.3|30155.7|30153.3|645
1607458800000|2020-12-08 20:20:00|30165|30162.6|30181.5|30179.1|30185.5|30183.1|30162.5|30160.1|973
1607459100000|2020-12-08 20:25:00|30182|30179.6|30186.5|30184.1|30191.5|30189.1|30172.5|30170.1|555
1607459400000|2020-12-08 20:30:00|30185|30182.6|30189.5|30187.1|30199.5|30197.1|30182|30179.6|764
1607459700000|2020-12-08 20:35:00|30189|30186.6|30175|30172.6|30189.5|30187.1|30171.5|30169.1|913
1607460000000|2020-12-08 20:40:00|30175.5|30173.1|30170|30167.6|30178|30175.6|30164.5|30162.1|680
1607460300000|2020-12-08 20:45:00|30169.5|30167.1|30158.5|30156.1|30179.5|30177.1|30157.5|30155.1|1116
1607460600000|2020-12-08 20:50:00|30152|30149.6|30167|30164.6|30185|30182.6|30152|30149.6|1737
1607460900000|2020-12-08 20:55:00|30168|30165.6|30180|30177.6|30195.5|30193.1|30167.5|30165.1|3052
1607461200000|2020-12-08 21:00:00|30174.4|30172|30183.1|30178.3|30192.1|30187.3|30174.4|30168.8|920
1607461500000|2020-12-08 21:05:00|30182.6|30177.8|30170.1|30165.3|30188.6|30183.8|30169.1|30164.3|379
1607461800000|2020-12-08 21:10:00|30171.1|30166.3|30167.8|30158|30175.1|30170.3|30158.1|30153.3|437
1607462100000|2020-12-08 21:15:00|30168.8|30159|30171|30161.2|30171.9|30162.1|30165.5|30155.7|2
1607462400000|2020-12-08 21:20:00|30168.6|30158.8|30166.6|30156.8|30171|30161.2|30165|30155.2|0
1607462700000|2020-12-08 21:25:00|30166.9|30157.1|30169.1|30159.3|30170.7|30160.9|30166.9|30157.1|0
1607463000000|2020-12-08 21:30:00|30176.6|30171.8|30172.6|30167.8|30178.6|30173.8|30166.6|30161.8|160
1607463300000|2020-12-08 21:35:00|30173.6|30168.8|30177.6|30172.8|30178.6|30173.8|30167.6|30162.8|125
1607463600000|2020-12-08 21:40:00|30178.6|30173.8|30170.6|30165.8|30178.6|30173.8|30169.6|30164.8|97
1607463900000|2020-12-08 21:45:00|30171.6|30166.8|30180.6|30175.8|30183.6|30178.8|30171.6|30166.8|125
1607464200000|2020-12-08 21:50:00|30179.6|30174.8|30182.6|30177.8|30185.6|30180.8|30172.6|30167.8|118
1607464500000|2020-12-08 21:55:00|30180.6|30175.8|30180.4|30170.6|30184.6|30179.8|30177.6|30170.6|81
1607464800000|2020-12-08 22:00:00|30180.7|30170.9|30186.2|30176.4|30186.8|30177|30180.7|30170.9|0
1607465100000|2020-12-08 22:05:00|30185.9|30176.1|30183|30173.2|30185.9|30176.1|30183|30173.2|0
1607465400000|2020-12-08 22:10:00|30182.7|30172.9|30186.5|30176.7|30187.4|30177.6|30182.1|30172.3|0
1607465700000|2020-12-08 22:15:00|30187|30177.2|30192.7|30182.9|30196.5|30186.7|30187|30177.2|0
1607466000000|2020-12-08 22:20:00|30192.8|30183|30190.6|30180.8|30192.8|30183|30190.4|30180.6|0
1607466300000|2020-12-08 22:25:00|30190.7|30180.9|30191.3|30181.5|30191.4|30181.6|30190.5|30180.7|0
1607466600000|2020-12-08 22:30:00|30191.1|30181.3|30199.2|30189.4|30199.8|30190|30191.1|30181.3|0
1607466900000|2020-12-08 22:35:00|30199.3|30189.5|30197|30187.2|30201.4|30191.6|30194|30184.2|0
1607467200000|2020-12-08 22:40:00|30197.2|30187.4|30195.2|30185.4|30197.2|30187.4|30191.7|30181.9|0
1607467500000|2020-12-08 22:45:00|30194.8|30185|30205.3|30195.5|30205.9|30196.1|30194.6|30184.8|0
1607467800000|2020-12-08 22:50:00|30205.2|30195.4|30201|30191.2|30205.8|30196|30200.1|30190.3|0
1607468100000|2020-12-08 22:55:00|30201.6|30191.8|30198.1|30188.3|30202.1|30192.3|30195.2|30185.4|0
1607468400000|2020-12-08 23:00:00|30227.6|30222.8|30236.1|30231.3|30277.1|30272.3|30219.6|30214.8|709
1607468700000|2020-12-08 23:05:00|30237.1|30232.3|30216.6|30211.8|30237.1|30232.3|30215.1|30210.3|131
1607469000000|2020-12-08 23:10:00|30217.1|30212.3|30220.6|30215.8|30230.6|30225.8|30217.1|30212.3|160
1607469300000|2020-12-08 23:15:00|30221.1|30216.3|30228.1|30223.3|30234.6|30229.8|30221.1|30216.3|98
1607469600000|2020-12-08 23:20:00|30228.6|30223.8|30219.6|30214.8|30229.6|30224.8|30217.6|30212.8|92
1607469900000|2020-12-08 23:25:00|30218.1|30213.3|30223.1|30218.3|30231.6|30226.8|30213.1|30208.3|101
1607470200000|2020-12-08 23:30:00|30222.6|30217.8|30220.6|30215.8|30230.6|30225.8|30218.6|30213.8|120
1607470500000|2020-12-08 23:35:00|30220.1|30215.3|30214.6|30209.8|30220.6|30215.8|30199.6|30194.8|185
1607470800000|2020-12-08 23:40:00|30214.1|30209.3|30213.6|30208.8|30216.6|30211.8|30209.1|30204.3|66
1607471100000|2020-12-08 23:45:00|30214.1|30209.3|30205.1|30200.3|30214.1|30209.3|30200.6|30195.8|134
1607471400000|2020-12-08 23:50:00|30205.6|30200.8|30216.1|30211.3|30222.1|30217.3|30200.6|30195.8|103
1607471700000|2020-12-08 23:55:00|30216.6|30211.8|30205.6|30200.8|30218.1|30213.3|30202.1|30197.3|109
1607472000000|2020-12-09 00:00:00|30206.1|30201.3|30219.1|30214.3|30220.6|30215.8|30199.1|30194.3|125
1607472300000|2020-12-09 00:05:00|30218.1|30213.3|30231.6|30226.8|30238.1|30233.3|30217.6|30212.8|194
1607472600000|2020-12-09 00:10:00|30232.1|30227.3|30254.1|30249.3|30261.1|30256.3|30230.6|30225.8|298
1607472900000|2020-12-09 00:15:00|30253.6|30248.8|30253.6|30248.8|30261.6|30256.8|30249.6|30244.8|215
1607473200000|2020-12-09 00:20:00|30253.1|30248.3|30245.6|30240.8|30259.1|30254.3|30243.6|30238.8|103
1607473500000|2020-12-09 00:25:00|30241.6|30236.8|30262.1|30257.3|30265.1|30260.3|30240.1|30235.3|193
1607473800000|2020-12-09 00:30:00|30261.6|30256.8|30248.6|30243.8|30264.6|30259.8|30242.1|30237.3|167
1607474100000|2020-12-09 00:35:00|30249.1|30244.3|30245.6|30240.8|30250.1|30245.3|30243.1|30238.3|122
1607474400000|2020-12-09 00:40:00|30246.1|30241.3|30246.1|30241.3|30253.6|30248.8|30240.6|30235.8|110
1607474700000|2020-12-09 00:45:00|30245.6|30240.8|30250.6|30245.8|30252.6|30247.8|30245.6|30240.8|50
1607475000000|2020-12-09 00:50:00|30251.1|30246.3|30269.6|30264.8|30271.1|30266.3|30250.6|30245.8|212
1607475300000|2020-12-09 00:55:00|30269.1|30264.3|30260.6|30255.8|30279.1|30274.3|30252.6|30247.8|1312
1607475600000|2020-12-09 01:00:00|30261.6|30256.8|30234.6|30229.8|30261.6|30256.8|30224.6|30219.8|710
1607475900000|2020-12-09 01:05:00|30234.1|30229.3|30270.1|30265.3|30274.6|30269.8|30233.6|30228.8|223
1607476200000|2020-12-09 01:10:00|30269.6|30264.8|30234.6|30229.8|30269.6|30264.8|30231.1|30226.3|288
1607476500000|2020-12-09 01:15:00|30234.1|30229.3|30236.6|30231.8|30242.1|30237.3|30227.1|30222.3|191
1607476800000|2020-12-09 01:20:00|30237.1|30232.3|30231.6|30226.8|30242.1|30237.3|30215.6|30210.8|234
1607477100000|2020-12-09 01:25:00|30232.1|30227.3|30228.6|30223.8|30233.6|30228.8|30225.6|30220.8|75
1607477400000|2020-12-09 01:30:00|30229.1|30224.3|30235.6|30230.8|30242.1|30237.3|30226.6|30221.8|279
1607477700000|2020-12-09 01:35:00|30235.1|30230.3|30236.6|30231.8|30242.6|30237.8|30233.1|30228.3|96
1607478000000|2020-12-09 01:40:00|30237.1|30232.3|30241.6|30236.8|30245.1|30240.3|30235.6|30230.8|75
1607478300000|2020-12-09 01:45:00|30241.1|30236.3|30239.1|30234.3|30248.6|30243.8|30236.6|30231.8|195
1607478600000|2020-12-09 01:50:00|30238.6|30233.8|30230.1|30225.3|30240.6|30235.8|30221.6|30216.8|153
1607478900000|2020-12-09 01:55:00|30229.6|30224.8|30218.6|30213.8|30231.1|30226.3|30216.6|30211.8|140
1607479200000|2020-12-09 02:00:00|30219.1|30214.3|30230.6|30225.8|30235.6|30230.8|30218.6|30213.8|131
1607479500000|2020-12-09 02:05:00|30231.1|30226.3|30237.6|30232.8|30239.1|30234.3|30227.6|30222.8|87
1607479800000|2020-12-09 02:10:00|30237.1|30232.3|30239.6|30234.8|30241.6|30236.8|30233.6|30228.8|60
1607480100000|2020-12-09 02:15:00|30239.1|30234.3|30245.6|30240.8|30247.6|30242.8|30239.1|30234.3|84
1607480400000|2020-12-09 02:20:00|30246.1|30241.3|30248.6|30243.8|30248.6|30243.8|30241.6|30236.8|73
1607480700000|2020-12-09 02:25:00|30248.1|30243.3|30251.6|30246.8|30253.6|30248.8|30247.6|30242.8|73
1607481000000|2020-12-09 02:30:00|30251.1|30246.3|30245.6|30240.8|30253.1|30248.3|30244.6|30239.8|72
1607481300000|2020-12-09 02:35:00|30246.1|30241.3|30251.1|30246.3|30255.6|30250.8|30244.6|30239.8|95
1607481600000|2020-12-09 02:40:00|30250.6|30245.8|30248.6|30243.8|30252.6|30247.8|30243.6|30238.8|100
1607481900000|2020-12-09 02:45:00|30248.1|30243.3|30253.6|30248.8|30258.1|30253.3|30245.6|30240.8|141
1607482200000|2020-12-09 02:50:00|30254.1|30249.3|30255.6|30250.8|30259.1|30254.3|30252.6|30247.8|85
1607482500000|2020-12-09 02:55:00|30255.1|30250.3|30259.6|30254.8|30259.6|30254.8|30255.1|30250.3|54
1607482800000|2020-12-09 03:00:00|30260.1|30255.3|30256.6|30251.8|30261.6|30256.8|30256.1|30251.3|53
1607483100000|2020-12-09 03:05:00|30256.1|30251.3|30252.6|30247.8|30256.6|30251.8|30250.6|30245.8|68
1607483400000|2020-12-09 03:10:00|30254.6|30249.8|30257.6|30252.8|30259.6|30254.8|30253.1|30248.3|52
1607483700000|2020-12-09 03:15:00|30258.1|30253.3|30256.6|30251.8|30258.6|30253.8|30251.6|30246.8|57
1607484000000|2020-12-09 03:20:00|30257.6|30252.8|30251.6|30246.8|30261.6|30256.8|30251.1|30246.3|70
1607484300000|2020-12-09 03:25:00|30252.1|30247.3|30253.6|30248.8|30257.6|30252.8|30251.1|30246.3|44
1607484600000|2020-12-09 03:30:00|30253.1|30248.3|30266.6|30261.8|30268.1|30263.3|30252.6|30247.8|119
1607484900000|2020-12-09 03:35:00|30266.1|30261.3|30262.6|30257.8|30268.1|30263.3|30260.6|30255.8|179
1607485200000|2020-12-09 03:40:00|30263.1|30258.3|30260.6|30255.8|30265.6|30260.8|30256.1|30251.3|72
1607485500000|2020-12-09 03:45:00|30261.1|30256.3|30261.6|30256.8|30262.6|30257.8|30255.6|30250.8|51
1607485800000|2020-12-09 03:50:00|30262.1|30257.3|30256.6|30251.8|30264.1|30259.3|30256.6|30251.8|59
1607486100000|2020-12-09 03:55:00|30257.1|30252.3|30253.6|30248.8|30259.6|30254.8|30252.6|30247.8|98
1607486400000|2020-12-09 04:00:00|30254.1|30249.3|30263.1|30258.3|30263.1|30258.3|30252.1|30247.3|55
1607486700000|2020-12-09 04:05:00|30262.6|30257.8|30259.6|30254.8|30264.6|30259.8|30258.1|30253.3|57
1607487000000|2020-12-09 04:10:00|30260.1|30255.3|30256.6|30251.8|30263.1|30258.3|30255.1|30250.3|97
1607487300000|2020-12-09 04:15:00|30257.1|30252.3|30262.1|30257.3|30262.1|30257.3|30257.1|30252.3|33
1607487600000|2020-12-09 04:20:00|30262.6|30257.8|30265.1|30260.3|30265.6|30260.8|30261.6|30256.8|68
1607487900000|2020-12-09 04:25:00|30264.6|30259.8|30267.6|30262.8|30269.1|30264.3|30262.6|30257.8|60
1607488200000|2020-12-09 04:30:00|30268.6|30263.8|30269.6|30264.8|30271.1|30266.3|30265.1|30260.3|75
1607488500000|2020-12-09 04:35:00|30269.1|30264.3|30270.1|30265.3|30277.1|30272.3|30268.6|30263.8|193
1607488800000|2020-12-09 04:40:00|30270.6|30265.8|30270.6|30265.8|30272.6|30267.8|30269.1|30264.3|96
1607489100000|2020-12-09 04:45:00|30271.1|30266.3|30275.6|30270.8|30280.6|30275.8|30269.6|30264.8|115
1607489400000|2020-12-09 04:50:00|30275.1|30270.3|30273.6|30268.8|30277.6|30272.8|30273.1|30268.3|70
1607489700000|2020-12-09 04:55:00|30274.1|30269.3|30277.6|30272.8|30279.1|30274.3|30272.1|30267.3|71
1607490000000|2020-12-09 05:00:00|30278.6|30273.8|30272.6|30267.8|30282.1|30277.3|30271.1|30266.3|120
1607490300000|2020-12-09 05:05:00|30272.1|30267.3|30264.6|30259.8|30272.1|30267.3|30263.1|30258.3|133
1607490600000|2020-12-09 05:10:00|30264.1|30259.3|30265.1|30260.3|30266.1|30261.3|30262.6|30257.8|64
1607490900000|2020-12-09 05:15:00|30266.1|30261.3|30260.6|30255.8|30267.6|30262.8|30259.1|30254.3|99
1607491200000|2020-12-09 05:20:00|30260.1|30255.3|30261.6|30256.8|30265.1|30260.3|30258.1|30253.3|97
1607491500000|2020-12-09 05:25:00|30262.1|30257.3|30261.1|30256.3|30265.1|30260.3|30259.6|30254.8|54
1607491800000|2020-12-09 05:30:00|30261.6|30256.8|30261.6|30256.8|30264.6|30259.8|30259.1|30254.3|81
1607492100000|2020-12-09 05:35:00|30261.1|30256.3|30269.6|30264.8|30270.6|30265.8|30261.1|30256.3|64
1607492400000|2020-12-09 05:40:00|30269.1|30264.3|30263.6|30258.8|30269.6|30264.8|30261.6|30256.8|52
1607492700000|2020-12-09 05:45:00|30264.1|30259.3|30265.6|30260.8|30269.6|30264.8|30262.6|30257.8|48
1607493000000|2020-12-09 05:50:00|30266.1|30261.3|30268.6|30263.8|30272.1|30267.3|30265.6|30260.8|29
1607493300000|2020-12-09 05:55:00|30268.1|30263.3|30272.6|30267.8|30272.6|30267.8|30267.1|30262.3|59
1607493600000|2020-12-09 06:00:00|30271.1|30266.3|30278.6|30273.8|30280.1|30275.3|30270.1|30265.3|125
1607493900000|2020-12-09 06:05:00|30279.1|30274.3|30283.1|30278.3|30283.1|30278.3|30276.1|30271.3|138
1607494200000|2020-12-09 06:10:00|30282.6|30277.8|30287.6|30282.8|30287.6|30282.8|30278.1|30273.3|111
1607494500000|2020-12-09 06:15:00|30288.1|30283.3|30280.6|30275.8|30288.1|30283.3|30279.1|30274.3|96
1607494800000|2020-12-09 06:20:00|30281.6|30276.8|30279.6|30274.8|30285.6|30280.8|30278.1|30273.3|123
1607495100000|2020-12-09 06:25:00|30279.1|30274.3|30282.1|30277.3|30282.6|30277.8|30278.1|30273.3|43
1607495400000|2020-12-09 06:30:00|30282.6|30277.8|30276.6|30271.8|30283.1|30278.3|30276.6|30271.8|53
1607495700000|2020-12-09 06:35:00|30276.1|30271.3|30272.6|30267.8|30278.6|30273.8|30272.1|30267.3|43
1607496000000|2020-12-09 06:40:00|30272.1|30267.3|30274.6|30269.8|30274.6|30269.8|30271.6|30266.8|41
1607496300000|2020-12-09 06:45:00|30275.1|30270.3|30273.1|30268.3|30278.6|30273.8|30273.1|30268.3|82
1607496600000|2020-12-09 06:50:00|30272.6|30267.8|30274.1|30269.3|30275.6|30270.8|30268.6|30263.8|135
1607496900000|2020-12-09 06:55:00|30273.6|30268.8|30274.6|30269.8|30275.6|30270.8|30271.6|30266.8|55
1607497200000|2020-12-09 07:00:00|30274|30270.4|30277.5|30273.9|30286|30282.4|30274|30270.4|416
1607497500000|2020-12-09 07:05:00|30278|30274.4|30256.5|30252.9|30280|30276.4|30254.5|30250.9|257
1607497800000|2020-12-09 07:10:00|30257|30253.4|30249|30245.4|30259.5|30255.9|30243.5|30239.9|252
1607498100000|2020-12-09 07:15:00|30248.5|30244.9|30247|30243.4|30252|30248.4|30244.5|30240.9|224
1607498400000|2020-12-09 07:20:00|30248|30244.4|30234|30230.4|30249|30245.4|30233|30229.4|185
1607498700000|2020-12-09 07:25:00|30233.5|30229.9|30241|30237.4|30245|30241.4|30231.5|30227.9|264
1607499000000|2020-12-09 07:30:00|30241.5|30237.9|30250.5|30246.9|30255.5|30251.9|30241|30237.4|210
1607499300000|2020-12-09 07:35:00|30250|30246.4|30249|30245.4|30253.5|30249.9|30248|30244.4|108
1607499600000|2020-12-09 07:40:00|30248.5|30244.9|30243|30239.4|30252|30248.4|30239.5|30235.9|104
1607499900000|2020-12-09 07:45:00|30242.5|30238.9|30249.5|30245.9|30251.5|30247.9|30242|30238.4|78
1607500200000|2020-12-09 07:50:00|30250|30246.4|30240|30236.4|30250|30246.4|30239.5|30235.9|63
1607500500000|2020-12-09 07:55:00|30240.5|30236.9|30244|30240.4|30246|30242.4|30235|30231.4|161
1607500800000|2020-12-09 08:00:00|30245|30241.4|30239|30235.4|30248|30244.4|30231|30227.4|438
1607501100000|2020-12-09 08:05:00|30238.5|30234.9|30232|30228.4|30241.5|30237.9|30210.5|30206.9|986
1607501400000|2020-12-09 08:10:00|30232.5|30228.9|30238|30234.4|30241.5|30237.9|30227|30223.4|415
1607501700000|2020-12-09 08:15:00|30237.5|30233.9|30242|30238.4|30243.5|30239.9|30229.5|30225.9|172
1607502000000|2020-12-09 08:20:00|30242.5|30238.9|30248|30244.4|30265|30261.4|30242|30238.4|1057
1607502300000|2020-12-09 08:25:00|30247.5|30243.9|30264|30260.4|30291|30287.4|30241.5|30237.9|1247
1607502600000|2020-12-09 08:30:00|30264.5|30260.9|30262|30258.4|30276|30272.4|30255|30251.4|540
1607502900000|2020-12-09 08:35:00|30262.5|30258.9|30264|30260.4|30268|30264.4|30257.5|30253.9|187
1607503200000|2020-12-09 08:40:00|30264.5|30260.9|30283|30279.4|30284|30280.4|30262|30258.4|443
1607503500000|2020-12-09 08:45:00|30283.5|30279.9|30294.5|30290.9|30296.5|30292.9|30283.5|30279.9|326
1607503800000|2020-12-09 08:50:00|30294|30290.4|30290.5|30286.9|30302|30298.4|30285|30281.4|461
1607504100000|2020-12-09 08:55:00|30289.5|30285.9|30299.5|30295.9|30303.5|30299.9|30287|30283.4|374
1607504400000|2020-12-09 09:00:00|30300|30296.4|30286|30282.4|30301.5|30297.9|30284.5|30280.9|298
1607504700000|2020-12-09 09:05:00|30286.5|30282.9|30282.5|30278.9|30292|30288.4|30277.5|30273.9|288
1607505000000|2020-12-09 09:10:00|30283|30279.4|30278|30274.4|30284.5|30280.9|30265|30261.4|594
1607505300000|2020-12-09 09:15:00|30277.5|30273.9|30279|30275.4|30281.5|30277.9|30270.5|30266.9|309
1607505600000|2020-12-09 09:20:00|30278.5|30274.9|30264|30260.4|30279|30275.4|30260.5|30256.9|363
1607505900000|2020-12-09 09:25:00|30264.5|30260.9|30262|30258.4|30272|30268.4|30258.5|30254.9|349
1607506200000|2020-12-09 09:30:00|30262.5|30258.9|30266|30262.4|30266.5|30262.9|30256|30252.4|363
1607506500000|2020-12-09 09:35:00|30265.5|30261.9|30265|30261.4|30269|30265.4|30262|30258.4|177
1607506800000|2020-12-09 09:40:00|30265.5|30261.9|30271.5|30267.9|30274|30270.4|30262|30258.4|187
1607507100000|2020-12-09 09:45:00|30272|30268.4|30266.5|30262.9|30274|30270.4|30262.5|30258.9|85
1607507400000|2020-12-09 09:50:00|30267|30263.4|30265|30261.4|30268|30264.4|30258.5|30254.9|96
1607507700000|2020-12-09 09:55:00|30265.5|30261.9|30269|30265.4|30272|30268.4|30263.5|30259.9|155
1607508000000|2020-12-09 10:00:00|30268.5|30264.9|30283|30279.4|30286|30282.4|30268|30264.4|347
1607508300000|2020-12-09 10:05:00|30282.5|30278.9|30268|30264.4|30286.5|30282.9|30265.5|30261.9|408
1607508600000|2020-12-09 10:10:00|30268.5|30264.9|30271|30267.4|30272|30268.4|30265.5|30261.9|94
1607508900000|2020-12-09 10:15:00|30270.5|30266.9|30269|30265.4|30274|30270.4|30260.5|30256.9|346
1607509200000|2020-12-09 10:20:00|30269.5|30265.9|30266.5|30262.9|30272.5|30268.9|30262.5|30258.9|247
1607509500000|2020-12-09 10:25:00|30267|30263.4|30260.5|30256.9|30268|30264.4|30260|30256.4|124
1607509800000|2020-12-09 10:30:00|30261|30257.4|30254.5|30250.9|30262|30258.4|30246.5|30242.9|593
1607510100000|2020-12-09 10:35:00|30254|30250.4|30263.5|30259.9|30267|30263.4|30247.5|30243.9|518
1607510400000|2020-12-09 10:40:00|30265.5|30261.9|30265.5|30261.9|30269.5|30265.9|30261|30257.4|238
1607510700000|2020-12-09 10:45:00|30265|30261.4|30270|30266.4|30270|30266.4|30262.5|30258.9|115
1607511000000|2020-12-09 10:50:00|30270.5|30266.9|30262.5|30258.9|30271|30267.4|30260.5|30256.9|95
1607511300000|2020-12-09 10:55:00|30263|30259.4|30270.5|30266.9|30271|30267.4|30261|30257.4|94
1607511600000|2020-12-09 11:00:00|30271|30267.4|30261|30257.4|30271|30267.4|30258|30254.4|142
1607511900000|2020-12-09 11:05:00|30260.5|30256.9|30257.5|30253.9|30263.5|30259.9|30256.5|30252.9|97
1607512200000|2020-12-09 11:10:00|30258|30254.4|30256|30252.4|30260|30256.4|30253.5|30249.9|79
1607512500000|2020-12-09 11:15:00|30256.5|30252.9|30255.5|30251.9|30260.5|30256.9|30250|30246.4|89
1607512800000|2020-12-09 11:20:00|30256|30252.4|30258|30254.4|30261.5|30257.9|30253|30249.4|148
1607513100000|2020-12-09 11:25:00|30258.5|30254.9|30265.5|30261.9|30265.5|30261.9|30256|30252.4|159
1607513400000|2020-12-09 11:30:00|30266.5|30262.9|30257|30253.4|30266.5|30262.9|30252.5|30248.9|225
1607513700000|2020-12-09 11:35:00|30257.5|30253.9|30238.5|30234.9|30260.5|30256.9|30237.5|30233.9|229
1607514000000|2020-12-09 11:40:00|30239|30235.4|30236.5|30232.9|30242.5|30238.9|30232.5|30228.9|205
1607514300000|2020-12-09 11:45:00|30236|30232.4|30243.5|30239.9|30245.5|30241.9|30235|30231.4|227
1607514600000|2020-12-09 11:50:00|30244.5|30240.9|30254.5|30250.9|30258|30254.4|30243|30239.4|198
1607514900000|2020-12-09 11:55:00|30254|30250.4|30249|30245.4|30254.5|30250.9|30247|30243.4|172
1607515200000|2020-12-09 12:00:00|30252|30248.4|30255.5|30251.9|30258.5|30254.9|30242|30238.4|373
1607515500000|2020-12-09 12:05:00|30256|30252.4|30252|30248.4|30259.5|30255.9|30249.5|30245.9|141
1607515800000|2020-12-09 12:10:00|30252.5|30248.9|30258|30254.4|30259.5|30255.9|30249.5|30245.9|172
1607516100000|2020-12-09 12:15:00|30258.5|30254.9|30261.5|30257.9|30261.5|30257.9|30254|30250.4|170
1607516400000|2020-12-09 12:20:00|30261|30257.4|30257.5|30253.9|30266.5|30262.9|30254.5|30250.9|286
1607516700000|2020-12-09 12:25:00|30257|30253.4|30259.5|30255.9|30260.5|30256.9|30251|30247.4|362
1607517000000|2020-12-09 12:30:00|30259|30255.4|30254|30250.4|30262.5|30258.9|30253.5|30249.9|242
1607517300000|2020-12-09 12:35:00|30254.5|30250.9|30232|30228.4|30255.5|30251.9|30229|30225.4|466
1607517600000|2020-12-09 12:40:00|30231.5|30227.9|30237.5|30233.9|30243|30239.4|30231.5|30227.9|256
1607517900000|2020-12-09 12:45:00|30237|30233.4|30241.5|30237.9|30245.5|30241.9|30237|30233.4|200
1607518200000|2020-12-09 12:50:00|30242.5|30238.9|30244|30240.4|30245.5|30241.9|30238.5|30234.9|195
1607518500000|2020-12-09 12:55:00|30244.5|30240.9|30253.5|30249.9|30255|30251.4|30242.5|30238.9|229
1607518800000|2020-12-09 13:00:00|30252.5|30248.9|30244|30240.4|30252.5|30248.9|30241.5|30237.9|238
1607519100000|2020-12-09 13:05:00|30243.5|30239.9|30248.5|30244.9|30253.5|30249.9|30241.5|30237.9|247
1607519400000|2020-12-09 13:10:00|30249|30245.4|30252.5|30248.9|30256|30252.4|30249|30245.4|186
1607519700000|2020-12-09 13:15:00|30252|30248.4|30249.5|30245.9|30256|30252.4|30246.5|30242.9|163
1607520000000|2020-12-09 13:20:00|30250.5|30246.9|30262|30258.4|30262.5|30258.9|30249.5|30245.9|180
1607520300000|2020-12-09 13:25:00|30262.5|30258.9|30264.5|30260.9|30265.5|30261.9|30257|30253.4|156
1607520600000|2020-12-09 13:30:00|30265|30261.4|30268|30264.4|30270.5|30266.9|30257.5|30253.9|269
1607520900000|2020-12-09 13:35:00|30269|30265.4|30275|30271.4|30275|30271.4|30266.5|30262.9|263
1607521200000|2020-12-09 13:40:00|30274.5|30270.9|30272.5|30268.9|30276.5|30272.9|30266|30262.4|243
1607521500000|2020-12-09 13:45:00|30273|30269.4|30274.5|30270.9|30276.5|30272.9|30265|30261.4|207
1607521800000|2020-12-09 13:50:00|30274|30270.4|30276|30272.4|30280.5|30276.9|30269|30265.4|234
1607522100000|2020-12-09 13:55:00|30275|30271.4|30277|30273.4|30277|30273.4|30270.5|30266.9|198
1607522400000|2020-12-09 14:00:00|30276|30272.4|30270.5|30266.9|30276|30272.4|30268|30264.4|521
1607522700000|2020-12-09 14:05:00|30269.5|30265.9|30266.5|30262.9|30269.5|30265.9|30263|30259.4|806
1607523000000|2020-12-09 14:10:00|30267|30263.4|30258|30254.4|30268|30264.4|30257.5|30253.9|471
1607523300000|2020-12-09 14:15:00|30257.5|30253.9|30251|30247.4|30261|30257.4|30247.5|30243.9|399
1607523600000|2020-12-09 14:20:00|30251.5|30247.9|30261|30257.4|30263|30259.4|30250|30246.4|206
1607523900000|2020-12-09 14:25:00|30260.5|30256.9|30276.5|30272.9|30276.5|30272.9|30260.5|30256.9|403
1607524200000|2020-12-09 14:30:00|30275.9|30273.5|30283.4|30281|30308.4|30306|30266.4|30264|4608
1607524500000|2020-12-09 14:35:00|30282.4|30280|30297.9|30295.5|30314.9|30312.5|30269.4|30267|2640
1607524800000|2020-12-09 14:40:00|30301.9|30299.5|30295.9|30293.5|30305.9|30303.5|30287.9|30285.5|1911
1607525100000|2020-12-09 14:45:00|30294.9|30292.5|30250.9|30248.5|30297.9|30295.5|30247.9|30245.5|2386
1607525400000|2020-12-09 14:50:00|30250.4|30248|30230.9|30228.5|30252.4|30250|30224.9|30222.5|2476
1607525700000|2020-12-09 14:55:00|30229.9|30227.5|30225.9|30223.5|30247.4|30245|30225.4|30223|1899
1607526000000|2020-12-09 15:00:00|30224.4|30222|30199.9|30197.5|30224.9|30222.5|30183.4|30181|3231
1607526300000|2020-12-09 15:05:00|30199.4|30197|30204.4|30202|30219.9|30217.5|30197.4|30195|1878
1607526600000|2020-12-09 15:10:00|30204.9|30202.5|30145.9|30143.5|30211.9|30209.5|30123.4|30121|4826
1607526900000|2020-12-09 15:15:00|30146.4|30144|30193.9|30191.5|30204.4|30202|30140.9|30138.5|2943
1607527200000|2020-12-09 15:20:00|30193.4|30191|30183.4|30181|30197.9|30195.5|30177.4|30175|1524
1607527500000|2020-12-09 15:25:00|30182.9|30180.5|30187.4|30185|30199.9|30197.5|30182.4|30180|1198
1607527800000|2020-12-09 15:30:00|30186.9|30184.5|30180.7|30178.3|30199.9|30197.5|30169.9|30167.5|1672
1607528100000|2020-12-09 15:35:00|30181.2|30178.8|30151.8|30149.4|30186.8|30184.4|30146.3|30143.9|1774
1607528400000|2020-12-09 15:40:00|30150.3|30147.9|30161.3|30158.9|30174.3|30171.9|30143.3|30140.9|1506
1607528700000|2020-12-09 15:45:00|30160.8|30158.4|30154.3|30151.9|30167.3|30164.9|30134.3|30131.9|1517
1607529000000|2020-12-09 15:50:00|30153.8|30151.4|30141.3|30138.9|30155.8|30153.4|30136.3|30133.9|984
1607529300000|2020-12-09 15:55:00|30140.8|30138.4|30124.3|30121.9|30143.8|30141.4|30111.3|30108.9|1690
1607529600000|2020-12-09 16:00:00|30123.3|30120.9|30087.3|30084.9|30128.3|30125.9|30087.3|30084.9|2101
1607529900000|2020-12-09 16:05:00|30086.8|30084.4|30110.3|30107.9|30119.3|30116.9|30057.3|30054.9|3343
1607530200000|2020-12-09 16:10:00|30109.8|30107.4|30110.3|30107.9|30124.8|30122.4|30096.8|30094.4|1173
1607530500000|2020-12-09 16:15:00|30110.8|30108.4|30082.8|30080.4|30111.3|30108.9|30082.3|30079.9|1425
1607530800000|2020-12-09 16:20:00|30081.8|30079.4|30099.8|30097.4|30103.3|30100.9|30070.3|30067.9|1106
1607531100000|2020-12-09 16:25:00|30100.8|30098.4|30110.8|30108.4|30114.8|30112.4|30094.3|30091.9|994
1607531400000|2020-12-09 16:30:00|30111.3|30108.9|30089.8|30087.4|30115.8|30113.4|30085.3|30082.9|1100
1607531700000|2020-12-09 16:35:00|30089.3|30086.9|30115.3|30112.9|30119.3|30116.9|30078.3|30075.9|1524
1607532000000|2020-12-09 16:40:00|30114.8|30112.4|30117.8|30115.4|30122.3|30119.9|30111.8|30109.4|894
1607532300000|2020-12-09 16:45:00|30118.3|30115.9|30105.8|30103.4|30128.3|30125.9|30097.3|30094.9|1090
1607532600000|2020-12-09 16:50:00|30105.3|30102.9|30116.8|30114.4|30118.3|30115.9|30089.3|30086.9|962
1607532900000|2020-12-09 16:55:00|30117.3|30114.9|30141.3|30138.9|30145.3|30142.9|30112.8|30110.4|1078
1607533200000|2020-12-09 17:00:00|30142.3|30139.9|30135.3|30132.9|30143.8|30141.4|30128.3|30125.9|912
1607533500000|2020-12-09 17:05:00|30135.8|30133.4|30149.3|30146.9|30153.3|30150.9|30130.3|30127.9|733
1607533800000|2020-12-09 17:10:00|30149.8|30147.4|30146.3|30143.9|30153.8|30151.4|30136.8|30134.4|656
1607534100000|2020-12-09 17:15:00|30145.8|30143.4|30132.3|30129.9|30150.8|30148.4|30122.3|30119.9|855
1607534400000|2020-12-09 17:20:00|30131.8|30129.4|30147.8|30145.4|30148.8|30146.4|30123.3|30120.9|1019
1607534700000|2020-12-09 17:25:00|30148.3|30145.9|30150.6|30148.2|30157.1|30154.7|30141.1|30138.7|631
1607535000000|2020-12-09 17:30:00|30150.1|30147.7|30131.1|30128.7|30153.6|30151.2|30113.1|30110.7|1262
1607535300000|2020-12-09 17:35:00|30130.6|30128.2|30109.1|30106.7|30134.1|30131.7|30106.6|30104.2|951
1607535600000|2020-12-09 17:40:00|30108.9|30106.5|30100.9|30098.5|30119.4|30117|30095.4|30093|1001
1607535900000|2020-12-09 17:45:00|30100.4|30098|30081.9|30079.5|30107.4|30105|30072.9|30070.5|1909
1607536200000|2020-12-09 17:50:00|30081.4|30079|30091.9|30089.5|30095.9|30093.5|30047.4|30045|2365
1607536500000|2020-12-09 17:55:00|30092.4|30090|30110.9|30108.5|30121.4|30119|30083.9|30081.5|1185
1607536800000|2020-12-09 18:00:00|30108.4|30106|30064.9|30062.5|30111.9|30109.5|30060.9|30058.5|2048
1607537100000|2020-12-09 18:05:00|30065.4|30063|30106.4|30104|30108.9|30106.5|30054.9|30052.5|1876
1607537400000|2020-12-09 18:10:00|30107.4|30105|30092.9|30090.5|30109.9|30107.5|30082.9|30080.5|820
1607537700000|2020-12-09 18:15:00|30091.9|30089.5|30078.4|30076|30101.9|30099.5|30061.9|30059.5|1792
1607538000000|2020-12-09 18:20:00|30077.9|30075.5|30056.9|30054.5|30086.4|30084|30053.4|30051|1580
1607538300000|2020-12-09 18:25:00|30055.9|30053.5|30048.9|30046.5|30059.9|30057.5|30031.9|30029.5|2129
1607538600000|2020-12-09 18:30:00|30047.9|30045.5|30000.9|29998.5|30047.9|30045.5|29999.4|29997|2732
1607538900000|2020-12-09 18:35:00|30001.9|29999.5|30017.9|30015.5|30024.4|30022|29984.4|29982|2803
1607539200000|2020-12-09 18:40:00|30017.4|30015|30043.4|30041|30050.9|30048.5|29999.9|29997.5|3228
1607539500000|2020-12-09 18:45:00|30042.9|30040.5|30036.9|30034.5|30046.9|30044.5|30028.9|30026.5|1563
1607539800000|2020-12-09 18:50:00|30035.9|30033.5|30007.9|30005.5|30040.9|30038.5|30006.4|30004|1221
1607540100000|2020-12-09 18:55:00|30008.4|30006|29962.9|29960.5|30016.4|30014|29955.9|29953.5|3004
1607540400000|2020-12-09 19:00:00|29962.4|29960|30026.4|30024|30043.9|30041.5|29962.4|29960|3217
1607540700000|2020-12-09 19:05:00|30025.9|30023.5|30023.4|30021|30036.4|30034|30012.9|30010.5|1500
1607541000000|2020-12-09 19:10:00|30022.4|30020|30018.9|30016.5|30033.4|30031|29994.9|29992.5|1643
1607541300000|2020-12-09 19:15:00|30016.9|30014.5|30026.9|30024.5|30033.4|30031|29994.4|29992|1514
1607541600000|2020-12-09 19:20:00|30027.4|30025|30070.9|30068.5|30070.9|30068.5|30017.4|30015|1487
1607541900000|2020-12-09 19:25:00|30070.4|30068|30085.4|30083|30088.9|30086.5|30058.4|30056|1298
1607542200000|2020-12-09 19:30:00|30084.4|30082|30044.9|30042.5|30085.4|30083|30042.9|30040.5|1562
1607542500000|2020-12-09 19:35:00|30045.4|30043|30029.4|30027|30055.4|30053|30027.9|30025.5|1354
1607542800000|2020-12-09 19:40:00|30030.4|30028|30006.4|30004|30040.9|30038.5|30004.9|30002.5|1568
1607543100000|2020-12-09 19:45:00|30006.9|30004.5|30034.4|30032|30059.9|30057.5|30002.9|30000.5|2016
1607543400000|2020-12-09 19:50:00|30035.4|30033|30029.4|30027|30042.4|30040|30005.4|30003|1205
1607543700000|2020-12-09 19:55:00|30028.9|30026.5|30029.9|30027.5|30046.4|30044|30020.4|30018|1127
1607544000000|2020-12-09 20:00:00|30030.4|30028|30024.9|30022.5|30046.9|30044.5|30010.9|30008.5|1165
1607544300000|2020-12-09 20:05:00|30026.4|30024|30053.9|30051.5|30061.9|30059.5|30020.4|30018|1679
1607544600000|2020-12-09 20:10:00|30053.4|30051|30046.4|30044|30068.9|30066.5|30041.9|30039.5|1493
1607544900000|2020-12-09 20:15:00|30045.4|30043|30028.4|30026|30049.4|30047|30019.4|30017|1028
1607545200000|2020-12-09 20:20:00|30027.3|30024.9|30002.3|29999.9|30047.3|30044.9|30000.8|29998.4|2274
1607545500000|2020-12-09 20:25:00|30003.8|30001.4|29996.3|29993.9|30008.3|30005.9|29978.8|29976.4|2051
1607545800000|2020-12-09 20:30:00|29996.8|29994.4|30027.3|30024.9|30041.8|30039.4|29993.3|29990.9|2153
1607546100000|2020-12-09 20:35:00|30026.3|30023.9|30035.8|30033.4|30044.3|30041.9|30009.8|30007.4|1454
1607546400000|2020-12-09 20:40:00|30035.3|30032.9|30078.3|30075.9|30086.3|30083.9|30034.8|30032.4|1760
1607546700000|2020-12-09 20:45:00|30078.8|30076.4|30054.3|30051.9|30103.8|30101.4|30052.3|30049.9|3073
1607547000000|2020-12-09 20:50:00|30065.3|30062.9|30085.3|30082.9|30096.8|30094.4|30053.8|30051.4|2475
1607547300000|2020-12-09 20:55:00|30085.8|30083.4|30042.8|30040.4|30126.3|30123.9|30042.8|30040.4|5677
1607547600000|2020-12-09 21:00:00|30039.2|30036.8|30035.9|30031.1|30043.9|30039.1|30000.4|29990.6|3253
1607547900000|2020-12-09 21:05:00|30034.9|30030.1|30046.4|30041.6|30047.4|30042.6|30027.9|30023.1|704
1607548200000|2020-12-09 21:10:00|30045.9|30041.1|30053.5|30043.7|30059.4|30054.6|30039.9|30035.1|645
1607548500000|2020-12-09 21:15:00|30053.7|30043.9|30050.7|30040.9|30055.2|30045.4|30046.7|30036.9|1
1607548800000|2020-12-09 21:20:00|30050.4|30040.6|30055|30045.2|30055.8|30046|30047.7|30037.9|0
1607549100000|2020-12-09 21:25:00|30054.8|30045|30049.8|30040|30056.3|30046.5|30048.6|30038.8|0
1607549400000|2020-12-09 21:30:00|30039.9|30035.1|30060.9|30056.1|30060.9|30056.1|30036.9|30032.1|164
1607549700000|2020-12-09 21:35:00|30058.9|30054.1|30050.9|30046.1|30062.9|30058.1|30050.9|30046.1|84
1607550000000|2020-12-09 21:40:00|30054.9|30050.1|30054.9|30050.1|30058.9|30054.1|30049.9|30045.1|63
1607550300000|2020-12-09 21:45:00|30053.9|30049.1|30051.9|30047.1|30059.9|30055.1|30049.9|30045.1|110
1607550600000|2020-12-09 21:50:00|30053.9|30049.1|30069.9|30065.1|30075.9|30071.1|30053.9|30049.1|153
1607550900000|2020-12-09 21:55:00|30072.9|30068.1|30064.7|30054.9|30075.9|30071.1|30061.9|30054.6|60
1607551200000|2020-12-09 22:00:00|30065|30055.2|30063.6|30053.8|30066.8|30057|30060.3|30050.5|0
1607551500000|2020-12-09 22:05:00|30066.6|30056.8|30059.4|30049.6|30066.6|30056.8|30059.4|30049.6|0
1607551800000|2020-12-09 22:10:00|30059.5|30049.7|30052|30042.2|30060.4|30050.6|30051.9|30042.1|0
1607552100000|2020-12-09 22:15:00|30051.9|30042.1|30055.4|30045.6|30055.4|30045.6|30051.3|30041.5|0
1607552400000|2020-12-09 22:20:00|30055.6|30045.8|30056.4|30046.6|30056.5|30046.7|30054.2|30044.4|0
1607552700000|2020-12-09 22:25:00|30056.1|30046.3|30059|30049.2|30060.3|30050.5|30054.5|30044.7|0
1607553000000|2020-12-09 22:30:00|30059.1|30049.3|30054|30044.2|30059.6|30049.8|30046.9|30037.1|0
1607553300000|2020-12-09 22:35:00|30054.3|30044.5|30052.2|30042.4|30056|30046.2|30048.4|30038.6|0
1607553600000|2020-12-09 22:40:00|30052.6|30042.8|30049.2|30039.4|30052.6|30042.8|30046.5|30036.7|0
1607553900000|2020-12-09 22:45:00|30049.5|30039.7|30051.1|30041.3|30053|30043.2|30049.2|30039.4|0
1607554200000|2020-12-09 22:50:00|30052.2|30042.4|30055.6|30045.8|30058.6|30048.8|30052.2|30042.4|0
1607554500000|2020-12-09 22:55:00|30056|30046.2|30053.1|30043.3|30061.2|30051.4|30051.7|30041.9|0
1607554800000|2020-12-09 23:00:00|30068.9|30064.1|30078.4|30073.6|30079.9|30075.1|30057.4|30052.6|205
1607555100000|2020-12-09 23:05:00|30077.9|30073.1|30086.4|30081.6|30087.9|30083.1|30074.4|30069.6|133
1607555400000|2020-12-09 23:10:00|30086.9|30082.1|30086.9|30082.1|30093.4|30088.6|30080.4|30075.6|116
1607555700000|2020-12-09 23:15:00|30086.4|30081.6|30083.4|30078.6|30088.9|30084.1|30080.4|30075.6|97
1607556000000|2020-12-09 23:20:00|30083.9|30079.1|30091.9|30087.1|30096.9|30092.1|30082.9|30078.1|104
1607556300000|2020-12-09 23:25:00|30092.4|30087.6|30098.9|30094.1|30101.9|30097.1|30089.4|30084.6|87
1607556600000|2020-12-09 23:30:00|30099.4|30094.6|30095.4|30090.6|30101.9|30097.1|30092.4|30087.6|70
1607556900000|2020-12-09 23:35:00|30095.9|30091.1|30112.9|30108.1|30114.9|30110.1|30095.9|30091.1|188
1607557200000|2020-12-09 23:40:00|30113.4|30108.6|30095.9|30091.1|30113.4|30108.6|30094.9|30090.1|137
1607557500000|2020-12-09 23:45:00|30096.4|30091.6|30082.9|30078.1|30096.4|30091.6|30081.4|30076.6|136
1607557800000|2020-12-09 23:50:00|30083.4|30078.6|30089.9|30085.1|30093.9|30089.1|30083.4|30078.6|89
1607558100000|2020-12-09 23:55:00|30090.4|30085.6|30095.9|30091.1|30096.4|30091.6|30084.9|30080.1|103
1607558400000|2020-12-10 00:00:00|30096.9|30092.1|30090.9|30086.1|30102.4|30097.6|30089.4|30084.6|181
1607558700000|2020-12-10 00:05:00|30091.4|30086.6|30085.9|30081.1|30091.9|30087.1|30076.4|30071.6|99
1607559000000|2020-12-10 00:10:00|30085.4|30080.6|30099.9|30095.1|30103.4|30098.6|30083.4|30078.6|121
1607559300000|2020-12-10 00:15:00|30098.9|30094.1|30079.9|30075.1|30100.9|30096.1|30075.9|30071.1|191
1607559600000|2020-12-10 00:20:00|30079.4|30074.6|30081.4|30076.6|30087.4|30082.6|30078.4|30073.6|84
1607559900000|2020-12-10 00:25:00|30080.9|30076.1|30080.9|30076.1|30082.4|30077.6|30074.4|30069.6|116
1607560200000|2020-12-10 00:30:00|30081.4|30076.6|30081.9|30077.1|30082.4|30077.6|30075.4|30070.6|137
1607560500000|2020-12-10 00:35:00|30082.4|30077.6|30090.9|30086.1|30091.9|30087.1|30073.9|30069.1|155
1607560800000|2020-12-10 00:40:00|30092.9|30088.1|30104.9|30100.1|30106.9|30102.1|30089.4|30084.6|259
1607561100000|2020-12-10 00:45:00|30104.4|30099.6|30099.9|30095.1|30108.4|30103.6|30098.9|30094.1|153
1607561400000|2020-12-10 00:50:00|30097.9|30093.1|30091.9|30087.1|30100.4|30095.6|30089.9|30085.1|72
1607561700000|2020-12-10 00:55:00|30091.4|30086.6|30091.9|30087.1|30099.9|30095.1|30089.9|30085.1|60
1607562000000|2020-12-10 01:00:00|30092.4|30087.6|30093.9|30089.1|30108.9|30104.1|30086.9|30082.1|143
1607562300000|2020-12-10 01:05:00|30094.4|30089.6|30096.9|30092.1|30101.9|30097.1|30086.9|30082.1|152
1607562600000|2020-12-10 01:10:00|30097.4|30092.6|30091.9|30087.1|30097.4|30092.6|30088.4|30083.6|72
1607562900000|2020-12-10 01:15:00|30091.4|30086.6|30089.9|30085.1|30097.4|30092.6|30087.9|30083.1|88
1607563200000|2020-12-10 01:20:00|30089.4|30084.6|30104.4|30099.6|30105.4|30100.6|30087.9|30083.1|151
1607563500000|2020-12-10 01:25:00|30103.9|30099.1|30090.9|30086.1|30104.4|30099.6|30088.4|30083.6|98
1607563800000|2020-12-10 01:30:00|30091.4|30086.6|30111.9|30107.1|30111.9|30107.1|30078.4|30073.6|342
1607564100000|2020-12-10 01:35:00|30111.4|30106.6|30099.9|30095.1|30118.9|30114.1|30099.4|30094.6|155
1607564400000|2020-12-10 01:40:00|30100.9|30096.1|30090.9|30086.1|30101.9|30097.1|30085.9|30081.1|152
1607564700000|2020-12-10 01:45:00|30090.4|30085.6|30085.9|30081.1|30095.9|30091.1|30083.4|30078.6|118
1607565000000|2020-12-10 01:50:00|30086.4|30081.6|30085.9|30081.1|30086.9|30082.1|30080.9|30076.1|54
1607565300000|2020-12-10 01:55:00|30086.4|30081.6|30085.9|30081.1|30088.9|30084.1|30081.4|30076.6|73
1607565600000|2020-12-10 02:00:00|30084.9|30080.1|30099.9|30095.1|30100.4|30095.6|30084.9|30080.1|102
1607565900000|2020-12-10 02:05:00|30100.4|30095.6|30098.9|30094.1|30100.9|30096.1|30091.9|30087.1|71
1607566200000|2020-12-10 02:10:00|30098.4|30093.6|30094.9|30090.1|30101.9|30097.1|30094.4|30089.6|86
1607566500000|2020-12-10 02:15:00|30095.4|30090.6|30101.9|30097.1|30104.4|30099.6|30093.4|30088.6|63
1607566800000|2020-12-10 02:20:00|30102.4|30097.6|30100.9|30096.1|30103.9|30099.1|30092.9|30088.1|83
1607567100000|2020-12-10 02:25:00|30100.4|30095.6|30098.9|30094.1|30101.9|30097.1|30097.4|30092.6|26
1607567400000|2020-12-10 02:30:00|30100.4|30095.6|30102.9|30098.1|30105.4|30100.6|30098.9|30094.1|54
1607567700000|2020-12-10 02:35:00|30103.4|30098.6|30103.9|30099.1|30109.4|30104.6|30098.9|30094.1|114
1607568000000|2020-12-10 02:40:00|30102.9|30098.1|30100.9|30096.1|30105.9|30101.1|30097.9|30093.1|72
1607568300000|2020-12-10 02:45:00|30101.4|30096.6|30106.9|30102.1|30108.9|30104.1|30099.4|30094.6|76
1607568600000|2020-12-10 02:50:00|30107.4|30102.6|30107.9|30103.1|30112.4|30107.6|30104.9|30100.1|86
1607568900000|2020-12-10 02:55:00|30108.4|30103.6|30109.9|30105.1|30114.4|30109.6|30106.4|30101.6|53
1607569200000|2020-12-10 03:00:00|30110.4|30105.6|30110.9|30106.1|30116.4|30111.6|30105.9|30101.1|59
1607569500000|2020-12-10 03:05:00|30111.4|30106.6|30107.9|30103.1|30111.4|30106.6|30102.4|30097.6|88
1607569800000|2020-12-10 03:10:00|30108.4|30103.6|30113.9|30109.1|30113.9|30109.1|30107.9|30103.1|45
1607570100000|2020-12-10 03:15:00|30113.4|30108.6|30064.9|30060.1|30113.9|30109.1|30054.4|30049.6|735
1607570400000|2020-12-10 03:20:00|30064.4|30059.6|30070.4|30065.6|30070.9|30066.1|30062.4|30057.6|215
1607570700000|2020-12-10 03:25:00|30069.9|30065.1|30058.9|30054.1|30072.9|30068.1|30052.9|30048.1|240
1607571000000|2020-12-10 03:30:00|30059.4|30054.6|30064.9|30060.1|30067.9|30063.1|30055.9|30051.1|117
1607571300000|2020-12-10 03:35:00|30064.4|30059.6|30065.4|30060.6|30068.9|30064.1|30062.9|30058.1|55
1607571600000|2020-12-10 03:40:00|30064.9|30060.1|30069.9|30065.1|30073.4|30068.6|30063.4|30058.6|78
1607571900000|2020-12-10 03:45:00|30070.4|30065.6|30070.9|30066.1|30077.4|30072.6|30067.9|30063.1|166
1607572200000|2020-12-10 03:50:00|30070.4|30065.6|30063.9|30059.1|30072.4|30067.6|30060.9|30056.1|93
1607572500000|2020-12-10 03:55:00|30063.4|30058.6|30069.4|30064.6|30070.9|30066.1|30061.9|30057.1|46
1607572800000|2020-12-10 04:00:00|30069.9|30065.1|30074.9|30070.1|30074.9|30070.1|30067.4|30062.6|74
1607573100000|2020-12-10 04:05:00|30074.4|30069.6|30077.9|30073.1|30079.4|30074.6|30073.4|30068.6|68
1607573400000|2020-12-10 04:10:00|30076.9|30072.1|30082.9|30078.1|30083.4|30078.6|30074.9|30070.1|96
1607573700000|2020-12-10 04:15:00|30083.4|30078.6|30081.4|30076.6|30084.4|30079.6|30080.4|30075.6|34
1607574000000|2020-12-10 04:20:00|30080.9|30076.1|30091.4|30086.6|30093.9|30089.1|30079.9|30075.1|118
1607574300000|2020-12-10 04:25:00|30091.9|30087.1|30095.9|30091.1|30096.4|30091.6|30090.9|30086.1|52
1607574600000|2020-12-10 04:30:00|30096.4|30091.6|30090.9|30086.1|30096.4|30091.6|30088.9|30084.1|89
1607574900000|2020-12-10 04:35:00|30090.4|30085.6|30099.9|30095.1|30101.4|30096.6|30089.9|30085.1|54
1607575200000|2020-12-10 04:40:00|30099.4|30094.6|30100.9|30096.1|30101.4|30096.6|30096.4|30091.6|62
1607575500000|2020-12-10 04:45:00|30101.4|30096.6|30094.4|30089.6|30102.4|30097.6|30094.4|30089.6|78
1607575800000|2020-12-10 04:50:00|30094.9|30090.1|30097.9|30093.1|30103.4|30098.6|30094.4|30089.6|94
1607576100000|2020-12-10 04:55:00|30097.4|30092.6|30092.9|30088.1|30101.9|30097.1|30090.4|30085.6|62
1607576400000|2020-12-10 05:00:00|30093.9|30089.1|30092.9|30088.1|30097.9|30093.1|30090.4|30085.6|59
1607576700000|2020-12-10 05:05:00|30092.4|30087.6|30084.4|30079.6|30094.4|30089.6|30083.9|30079.1|80
1607577000000|2020-12-10 05:10:00|30084.9|30080.1|30084.9|30080.1|30085.9|30081.1|30078.9|30074.1|76
1607577300000|2020-12-10 05:15:00|30084.4|30079.6|30086.9|30082.1|30086.9|30082.1|30081.4|30076.6|36
1607577600000|2020-12-10 05:20:00|30086.4|30081.6|30076.9|30072.1|30089.4|30084.6|30075.9|30071.1|73
1607577900000|2020-12-10 05:25:00|30077.4|30072.6|30077.9|30073.1|30080.4|30075.6|30073.9|30069.1|78
1607578200000|2020-12-10 05:30:00|30077.4|30072.6|30096.9|30092.1|30099.9|30095.1|30077.4|30072.6|154
1607578500000|2020-12-10 05:35:00|30096.4|30091.6|30090.9|30086.1|30097.9|30093.1|30085.9|30081.1|71
1607578800000|2020-12-10 05:40:00|30090.4|30085.6|30097.4|30092.6|30097.4|30092.6|30084.4|30079.6|65
1607579100000|2020-12-10 05:45:00|30096.9|30092.1|30091.9|30087.1|30096.9|30092.1|30090.9|30086.1|52
1607579400000|2020-12-10 05:50:00|30091.4|30086.6|30084.9|30080.1|30091.4|30086.6|30081.9|30077.1|80
1607579700000|2020-12-10 05:55:00|30084.4|30079.6|30077.9|30073.1|30084.9|30080.1|30070.9|30066.1|119
1607580000000|2020-12-10 06:00:00|30074.4|30069.6|30073.9|30069.1|30076.9|30072.1|30068.9|30064.1|119
1607580300000|2020-12-10 06:05:00|30074.4|30069.6|30063.9|30059.1|30074.4|30069.6|30062.9|30058.1|141
1607580600000|2020-12-10 06:10:00|30064.4|30059.6|30065.9|30061.1|30067.4|30062.6|30053.4|30048.6|188
1607580900000|2020-12-10 06:15:00|30066.4|30061.6|30071.4|30066.6|30071.4|30066.6|30064.9|30060.1|83
1607581200000|2020-12-10 06:20:00|30070.9|30066.1|30076.9|30072.1|30078.9|30074.1|30070.9|30066.1|89
1607581500000|2020-12-10 06:25:00|30077.4|30072.6|30079.9|30075.1|30082.4|30077.6|30075.9|30071.1|50
1607581800000|2020-12-10 06:30:00|30080.4|30075.6|30072.9|30068.1|30080.4|30075.6|30070.4|30065.6|62
1607582100000|2020-12-10 06:35:00|30072.4|30067.6|30060.4|30055.6|30077.4|30072.6|30060.4|30055.6|77
1607582400000|2020-12-10 06:40:00|30060.9|30056.1|30044.9|30040.1|30060.9|30056.1|30043.9|30039.1|203
1607582700000|2020-12-10 06:45:00|30044.4|30039.6|30054.9|30050.1|30057.9|30053.1|30042.9|30038.1|135
1607583000000|2020-12-10 06:50:00|30054.4|30049.6|30053.9|30049.1|30057.9|30053.1|30047.9|30043.1|61
1607583300000|2020-12-10 06:55:00|30054.4|30049.6|30047.9|30043.1|30057.4|30052.6|30046.9|30042.1|54
1607583600000|2020-12-10 07:00:00|30047.3|30043.7|30047.3|30043.7|30050.3|30046.7|30023.3|30019.7|493
1607583900000|2020-12-10 07:05:00|30048.8|30045.2|30054.8|30051.2|30057.3|30053.7|30047.3|30043.7|144
1607584200000|2020-12-10 07:10:00|30054.3|30050.7|30054.3|30050.7|30058.3|30054.7|30052.3|30048.7|115
1607584500000|2020-12-10 07:15:00|30053.8|30050.2|30061.3|30057.7|30062.3|30058.7|30046.3|30042.7|117
1607584800000|2020-12-10 07:20:00|30060.8|30057.2|30058.3|30054.7|30062.3|30058.7|30053.3|30049.7|87
1607585100000|2020-12-10 07:25:00|30057.8|30054.2|30045.8|30042.2|30061.3|30057.7|30044.8|30041.2|107
1607585400000|2020-12-10 07:30:00|30046.3|30042.7|30058.8|30055.2|30060.8|30057.2|30042.8|30039.2|199
1607585700000|2020-12-10 07:35:00|30058.3|30054.7|30054.3|30050.7|30062.3|30058.7|30051.8|30048.2|115
1607586000000|2020-12-10 07:40:00|30054.8|30051.2|30058.8|30055.2|30063.3|30059.7|30053.3|30049.7|115
1607586300000|2020-12-10 07:45:00|30059.3|30055.7|30063.3|30059.7|30066.3|30062.7|30053.8|30050.2|130
1607586600000|2020-12-10 07:50:00|30062.8|30059.2|30076.8|30073.2|30077.3|30073.7|30060.3|30056.7|151
1607586900000|2020-12-10 07:55:00|30076.3|30072.7|30083.8|30080.2|30085.3|30081.7|30067.3|30063.7|255
1607587200000|2020-12-10 08:00:00|30083.3|30079.7|30084.3|30080.7|30091.8|30088.2|30067.3|30063.7|563
1607587500000|2020-12-10 08:05:00|30083.8|30080.2|30057.8|30054.2|30084.3|30080.7|30057.8|30054.2|435
1607587800000|2020-12-10 08:10:00|30058.3|30054.7|30078.8|30075.2|30089.3|30085.7|30056.8|30053.2|348
1607588100000|2020-12-10 08:15:00|30079.3|30075.7|30060.3|30056.7|30088.3|30084.7|30059.3|30055.7|310
1607588400000|2020-12-10 08:20:00|30060.8|30057.2|30069.3|30065.7|30074.8|30071.2|30056.8|30053.2|249
1607588700000|2020-12-10 08:25:00|30068.8|30065.2|30075.3|30071.7|30080.8|30077.2|30054.8|30051.2|301
1607589000000|2020-12-10 08:30:00|30074.8|30071.2|30099.8|30096.2|30104.3|30100.7|30072.3|30068.7|268
1607589300000|2020-12-10 08:35:00|30099.3|30095.7|30081.8|30078.2|30100.3|30096.7|30079.8|30076.2|209
1607589600000|2020-12-10 08:40:00|30081.3|30077.7|30072.3|30068.7|30083.3|30079.7|30067.8|30064.2|248
1607589900000|2020-12-10 08:45:00|30072.8|30069.2|30092.3|30088.7|30093.8|30090.2|30072.8|30069.2|188
1607590200000|2020-12-10 08:50:00|30092.8|30089.2|30084.8|30081.2|30097.3|30093.7|30079.8|30076.2|177
1607590500000|2020-12-10 08:55:00|30085.3|30081.7|30078.3|30074.7|30092.3|30088.7|30077.8|30074.2|168
1607590800000|2020-12-10 09:00:00|30078.8|30075.2|30085.3|30081.7|30085.3|30081.7|30073.3|30069.7|259
1607591100000|2020-12-10 09:05:00|30084.3|30080.7|30117.3|30113.7|30131.8|30128.2|30082.3|30078.7|869
1607591400000|2020-12-10 09:10:00|30117.8|30114.2|30115.3|30111.7|30122.3|30118.7|30111.3|30107.7|284
1607591700000|2020-12-10 09:15:00|30115.8|30112.2|30121.3|30117.7|30123.3|30119.7|30110.3|30106.7|221
1607592000000|2020-12-10 09:20:00|30121.8|30118.2|30116.3|30112.7|30127.8|30124.2|30114.8|30111.2|191
1607592300000|2020-12-10 09:25:00|30115.8|30112.2|30128.3|30124.7|30132.8|30129.2|30115.8|30112.2|185
1607592600000|2020-12-10 09:30:00|30128.8|30125.2|30138.8|30135.2|30143.8|30140.2|30123.8|30120.2|267
1607592900000|2020-12-10 09:35:00|30139.3|30135.7|30112.3|30108.7|30153.3|30149.7|30112.3|30108.7|669
1607593200000|2020-12-10 09:40:00|30112.8|30109.2|30122.3|30118.7|30128.8|30125.2|30110.3|30106.7|427
1607593500000|2020-12-10 09:45:00|30122.8|30119.2|30121.3|30117.7|30135.3|30131.7|30119.3|30115.7|181
1607593800000|2020-12-10 09:50:00|30121.8|30118.2|30117.3|30113.7|30130.3|30126.7|30116.8|30113.2|129
1607594100000|2020-12-10 09:55:00|30116.8|30113.2|30112.3|30108.7|30120.3|30116.7|30108.8|30105.2|119
1607594400000|2020-12-10 10:00:00|30112.8|30109.2|30125.3|30121.7|30128.8|30125.2|30110.3|30106.7|166
1607594700000|2020-12-10 10:05:00|30124.8|30121.2|30118.3|30114.7|30126.8|30123.2|30115.8|30112.2|173
1607595000000|2020-12-10 10:10:00|30118.8|30115.2|30124.3|30120.7|30129.3|30125.7|30116.8|30113.2|121
1607595300000|2020-12-10 10:15:00|30123.8|30120.2|30107.8|30104.2|30124.8|30121.2|30105.8|30102.2|119
1607595600000|2020-12-10 10:20:00|30106.8|30103.2|30117.3|30113.7|30119.3|30115.7|30106.8|30103.2|137
1607595900000|2020-12-10 10:25:00|30117.8|30114.2|30129.3|30125.7|30130.8|30127.2|30115.3|30111.7|117
1607596200000|2020-12-10 10:30:00|30128.8|30125.2|30124.3|30120.7|30133.8|30130.2|30124.3|30120.7|167
1607596500000|2020-12-10 10:35:00|30123.8|30120.2|30131.3|30127.7|30132.8|30129.2|30122.8|30119.2|205
1607596800000|2020-12-10 10:40:00|30130.8|30127.2|30128.3|30124.7|30136.3|30132.7|30124.8|30121.2|242
1607597100000|2020-12-10 10:45:00|30128.8|30125.2|30128.8|30125.2|30132.8|30129.2|30126.3|30122.7|114
1607597400000|2020-12-10 10:50:00|30129.3|30125.7|30124.8|30121.2|30131.8|30128.2|30124.3|30120.7|79
1607597700000|2020-12-10 10:55:00|30128.3|30124.7|30119.3|30115.7|30130.8|30127.2|30117.3|30113.7|163
1607598000000|2020-12-10 11:00:00|30119.8|30116.2|30124.3|30120.7|30130.3|30126.7|30119.3|30115.7|163
1607598300000|2020-12-10 11:05:00|30124.8|30121.2|30118.8|30115.2|30129.3|30125.7|30116.8|30113.2|199
1607598600000|2020-12-10 11:10:00|30119.8|30116.2|30115.3|30111.7|30126.8|30123.2|30114.8|30111.2|168
1607598900000|2020-12-10 11:15:00|30115.8|30112.2|30105.3|30101.7|30119.8|30116.2|30099.8|30096.2|398
1607599200000|2020-12-10 11:20:00|30105.8|30102.2|30116.8|30113.2|30117.8|30114.2|30105.8|30102.2|199
1607599500000|2020-12-10 11:25:00|30116.3|30112.7|30117.3|30113.7|30121.8|30118.2|30114.3|30110.7|172
1607599800000|2020-12-10 11:30:00|30117.8|30114.2|30116.3|30112.7|30122.3|30118.7|30114.3|30110.7|117
1607600100000|2020-12-10 11:35:00|30116.8|30113.2|30109.3|30105.7|30117.3|30113.7|30101.8|30098.2|235
1607600400000|2020-12-10 11:40:00|30109.8|30106.2|30111.3|30107.7|30113.3|30109.7|30104.3|30100.7|130
1607600700000|2020-12-10 11:45:00|30111.8|30108.2|30102.3|30098.7|30113.3|30109.7|30097.3|30093.7|361
1607601000000|2020-12-10 11:50:00|30102.8|30099.2|30111.3|30107.7|30114.3|30110.7|30101.3|30097.7|197
1607601300000|2020-12-10 11:55:00|30111.8|30108.2|30122.8|30119.2|30123.3|30119.7|30109.8|30106.2|213
1607601600000|2020-12-10 12:00:00|30123.3|30119.7|30101.3|30097.7|30126.3|30122.7|30100.3|30096.7|423
1607601900000|2020-12-10 12:05:00|30101.8|30098.2|30096.3|30092.7|30108.3|30104.7|30093.3|30089.7|204
1607602200000|2020-12-10 12:10:00|30096.8|30093.2|30082.3|30078.7|30100.8|30097.2|30075.3|30071.7|352
1607602500000|2020-12-10 12:15:00|30081.8|30078.2|30074.3|30070.7|30084.8|30081.2|30073.8|30070.2|207
1607602800000|2020-12-10 12:20:00|30073.3|30069.7|30061.8|30058.2|30079.8|30076.2|30052.8|30049.2|919
1607603100000|2020-12-10 12:25:00|30062.8|30059.2|30058.3|30054.7|30065.3|30061.7|30050.8|30047.2|551
1607603400000|2020-12-10 12:30:00|30058.8|30055.2|30041.3|30037.7|30059.3|30055.7|30038.3|30034.7|590
1607603700000|2020-12-10 12:35:00|30040.8|30037.2|30036.8|30033.2|30043.8|30040.2|30027.8|30024.2|537
1607604000000|2020-12-10 12:40:00|30036.3|30032.7|30038.3|30034.7|30046.3|30042.7|30030.8|30027.2|410
1607604300000|2020-12-10 12:45:00|30038.8|30035.2|30056.8|30053.2|30067.8|30064.2|30037.8|30034.2|1101
1607604600000|2020-12-10 12:50:00|30056.3|30052.7|30068.8|30065.2|30069.3|30065.7|30049.3|30045.7|544
1607604900000|2020-12-10 12:55:00|30069.3|30065.7|30059.3|30055.7|30069.8|30066.2|30057.3|30053.7|328
1607605200000|2020-12-10 13:00:00|30058.8|30055.2|30071.3|30067.7|30073.3|30069.7|30046.3|30042.7|528
1607605500000|2020-12-10 13:05:00|30071.8|30068.2|30068.3|30064.7|30080.3|30076.7|30065.8|30062.2|514
1607605800000|2020-12-10 13:10:00|30067.3|30063.7|30063.3|30059.7|30085.8|30082.2|30058.3|30054.7|522
1607606100000|2020-12-10 13:15:00|30063.8|30060.2|30041.3|30037.7|30064.3|30060.7|30038.3|30034.7|381
1607606400000|2020-12-10 13:20:00|30040.8|30037.2|30049.8|30046.2|30060.3|30056.7|30038.3|30034.7|323
1607606700000|2020-12-10 13:25:00|30050.3|30046.7|30055.3|30051.7|30061.8|30058.2|30049.3|30045.7|284
1607607000000|2020-12-10 13:30:00|30054.8|30051.2|30025.3|30021.7|30057.3|30053.7|30022.8|30019.2|765
1607607300000|2020-12-10 13:35:00|30026.8|30023.2|30029.3|30025.7|30034.8|30031.2|30019.3|30015.7|1690
1607607600000|2020-12-10 13:40:00|30028.8|30025.2|30012.3|30008.7|30032.8|30029.2|30007.3|30003.7|729
1607607900000|2020-12-10 13:45:00|30012.8|30009.2|30016.8|30013.2|30019.8|30016.2|29991.8|29988.2|733
1607608200000|2020-12-10 13:50:00|30016.3|30012.7|29977.3|29973.7|30017.3|30013.7|29970.3|29966.7|935
1607608500000|2020-12-10 13:55:00|29977.8|29974.2|29952.3|29948.7|29983.8|29980.2|29939.3|29935.7|1541
1607608800000|2020-12-10 14:00:00|29951.8|29948.2|29949.3|29945.7|29965.8|29962.2|29932.3|29928.7|1200
1607609100000|2020-12-10 14:05:00|29949.8|29946.2|29936.8|29933.2|29958.8|29955.2|29927.3|29923.7|885
1607609400000|2020-12-10 14:10:00|29936.3|29932.7|29927.3|29923.7|29946.3|29942.7|29924.3|29920.7|1112
1607609700000|2020-12-10 14:15:00|29926.8|29923.2|29950.8|29947.2|29956.3|29952.7|29925.8|29922.2|830
1607610000000|2020-12-10 14:20:00|29951.3|29947.7|29949.3|29945.7|29955.8|29952.2|29943.3|29939.7|358
1607610300000|2020-12-10 14:25:00|29948.8|29945.2|29947.3|29943.7|29956.3|29952.7|29943.3|29939.7|579
1607610600000|2020-12-10 14:30:00|29946.7|29944.3|29887.2|29884.8|29978.2|29975.8|29871.7|29869.3|5903
1607610900000|2020-12-10 14:35:00|29886.7|29884.3|29992.7|29990.3|29992.7|29990.3|29880.7|29878.3|4453
1607611200000|2020-12-10 14:40:00|29990.7|29988.3|29971.7|29969.3|30041.7|30039.3|29969.2|29966.8|4078
1607611500000|2020-12-10 14:45:00|29972.2|29969.8|29997.7|29995.3|30001.7|29999.3|29964.7|29962.3|2481
1607611800000|2020-12-10 14:50:00|29998.2|29995.8|30033.7|30031.3|30042.7|30040.3|29998.2|29995.8|2607
1607612100000|2020-12-10 14:55:00|30034.2|30031.8|30049.7|30047.3|30067.7|30065.3|30029.2|30026.8|2872
1607612400000|2020-12-10 15:00:00|30050.2|30047.8|30016.7|30014.3|30059.2|30056.8|30011.2|30008.8|2600
1607612700000|2020-12-10 15:05:00|30016.2|30013.8|30034.7|30032.3|30055.2|30052.8|30002.7|30000.3|2492
1607613000000|2020-12-10 15:10:00|30033.4|30031|30024.9|30022.5|30049.4|30047|30022.4|30020|1826
1607613300000|2020-12-10 15:15:00|30025.4|30023|30025.4|30023|30035.9|30033.5|30014.9|30012.5|1079
1607613600000|2020-12-10 15:20:00|30025.9|30023.5|30012.9|30010.5|30032.4|30030|30002.9|30000.5|1619
1607613900000|2020-12-10 15:25:00|30012.4|30010|30000.4|29998|30014.4|30012|29993.9|29991.5|1535
1607614200000|2020-12-10 15:30:00|29999.9|29997.5|29968.4|29966|30009.9|30007.5|29966.4|29964|1729
1607614500000|2020-12-10 15:35:00|29968.9|29966.5|30014.4|30012|30023.9|30021.5|29966.9|29964.5|2044
1607614800000|2020-12-10 15:40:00|30013.9|30011.5|30000.9|29998.5|30023.4|30021|29999.9|29997.5|1318
1607615100000|2020-12-10 15:45:00|29999.9|29997.5|30004.4|30002|30014.9|30012.5|29984.9|29982.5|1078
1607615400000|2020-12-10 15:50:00|30004.9|30002.5|30048.9|30046.5|30052.4|30050|30004.9|30002.5|1810
1607615700000|2020-12-10 15:55:00|30048.4|30046|30044.4|30042|30058.9|30056.5|30032.9|30030.5|963
1607616000000|2020-12-10 16:00:00|30043.9|30041.5|30052.4|30050|30057.9|30055.5|30029.9|30027.5|1343
1607616300000|2020-12-10 16:05:00|30052.9|30050.5|30026.4|30024|30057.4|30055|30024.9|30022.5|1146
1607616600000|2020-12-10 16:10:00|30027.4|30025|30039.9|30037.5|30041.9|30039.5|30012.4|30010|1178
1607616900000|2020-12-10 16:15:00|30040.4|30038|30054.9|30052.5|30061.4|30059|30036.4|30034|885
1607617200000|2020-12-10 16:20:00|30055.4|30053|30062.9|30060.5|30066.9|30064.5|30043.9|30041.5|1522
1607617500000|2020-12-10 16:25:00|30062.4|30060|30045.4|30043|30066.9|30064.5|30045.4|30043|913
1607617800000|2020-12-10 16:30:00|30044.9|30042.5|30032.9|30030.5|30053.9|30051.5|30021.9|30019.5|1054
1607618100000|2020-12-10 16:35:00|30033.9|30031.5|30018.9|30016.5|30043.9|30041.5|30012.4|30010|901
1607618400000|2020-12-10 16:40:00|30019.4|30017|30013.4|30011|30021.9|30019.5|30004.9|30002.5|954
1607618700000|2020-12-10 16:45:00|30013.9|30011.5|29999.9|29997.5|30017.9|30015.5|29992.4|29990|908
1607619000000|2020-12-10 16:50:00|29999.4|29997|29956.4|29954|30000.4|29998|29955.4|29953|1312
1607619300000|2020-12-10 16:55:00|29955.9|29953.5|29958.9|29956.5|29968.9|29966.5|29945.9|29943.5|1324
1607619600000|2020-12-10 17:00:00|29957.9|29955.5|29989.4|29987|29990.9|29988.5|29945.4|29943|1090
1607619900000|2020-12-10 17:05:00|29989.9|29987.5|30000.9|29998.5|30001.9|29999.5|29989.4|29987|598
1607620200000|2020-12-10 17:10:00|30001.4|29999|29998.9|29996.5|30008.4|30006|29996.4|29994|449
1607620500000|2020-12-10 17:15:00|29999.4|29997|30013.4|30011|30018.9|30016.5|29998.9|29996.5|1121
1607620800000|2020-12-10 17:20:00|30012.9|30010.5|30013.4|30011|30016.9|30014.5|29994.9|29992.5|976
1607621100000|2020-12-10 17:25:00|30012.9|30010.5|30024.9|30022.5|30028.9|30026.5|30012.4|30010|740
1607621400000|2020-12-10 17:30:00|30025.9|30023.5|30036.4|30034|30040.9|30038.5|30020.9|30018.5|854
1607621700000|2020-12-10 17:35:00|30036.9|30034.5|30031.4|30029|30044.4|30042|30027.4|30025|430
1607622000000|2020-12-10 17:40:00|30030.6|30028.2|30034.6|30032.2|30043.1|30040.7|30029.6|30027.2|483
1607622300000|2020-12-10 17:45:00|30033.6|30031.2|30025.1|30022.7|30052.1|30049.7|30023.1|30020.7|2039
1607622600000|2020-12-10 17:50:00|30024.6|30022.2|30002.6|30000.2|30032.6|30030.2|30002.6|30000.2|976
1607622900000|2020-12-10 17:55:00|30003.1|30000.7|30007.1|30004.7|30017.1|30014.7|29994.6|29992.2|1344
1607623200000|2020-12-10 18:00:00|30007.6|30005.2|30004.6|30002.2|30019.6|30017.2|29994.1|29991.7|1152
1607623500000|2020-12-10 18:05:00|30004.1|30001.7|30023.1|30020.7|30033.1|30030.7|30002.1|29999.7|626
1607623800000|2020-12-10 18:10:00|30022.6|30020.2|30041.1|30038.7|30048.6|30046.2|30019.1|30016.7|876
1607624100000|2020-12-10 18:15:00|30041.6|30039.2|30041.1|30038.7|30052.6|30050.2|30028.1|30025.7|989
1607624400000|2020-12-10 18:20:00|30040.6|30038.2|30023.1|30020.7|30043.1|30040.7|30021.1|30018.7|890
1607624700000|2020-12-10 18:25:00|30022.6|30020.2|30024.1|30021.7|30038.1|30035.7|30020.1|30017.7|681
1607625000000|2020-12-10 18:30:00|30023.1|30020.7|30016.6|30014.2|30030.6|30028.2|30000.1|29997.7|596
1607625300000|2020-12-10 18:35:00|30016.1|30013.7|30012.6|30010.2|30018.1|30015.7|29987.6|29985.2|800
1607625600000|2020-12-10 18:40:00|30012.1|30009.7|29993.6|29991.2|30012.6|30010.2|29991.6|29989.2|593
1607625900000|2020-12-10 18:45:00|29993.1|29990.7|29990.6|29988.2|29999.1|29996.7|29974.1|29971.7|895
1607626200000|2020-12-10 18:50:00|29991.1|29988.7|29989.1|29986.7|29996.6|29994.2|29977.6|29975.2|693
1607626500000|2020-12-10 18:55:00|29988.6|29986.2|29971.6|29969.2|29991.6|29989.2|29960.1|29957.7|1210
1607626800000|2020-12-10 19:00:00|29972.1|29969.7|29970.6|29968.2|29987.1|29984.7|29955.1|29952.7|1541
1607627100000|2020-12-10 19:05:00|29970.1|29967.7|29975.1|29972.7|29982.1|29979.7|29967.1|29964.7|682
1607627400000|2020-12-10 19:10:00|29974.1|29971.7|29943.1|29940.7|29976.6|29974.2|29940.6|29938.2|1359
1607627700000|2020-12-10 19:15:00|29942.1|29939.7|29948.1|29945.7|29952.6|29950.2|29931.1|29928.7|1466
1607628000000|2020-12-10 19:20:00|29947.6|29945.2|29924.1|29921.7|29950.1|29947.7|29910.1|29907.7|1092
1607628300000|2020-12-10 19:25:00|29923.6|29921.2|29929.6|29927.2|29949.6|29947.2|29922.6|29920.2|987
1607628600000|2020-12-10 19:30:00|29929.1|29926.7|29938.6|29936.2|29946.6|29944.2|29921.6|29919.2|1043
1607628900000|2020-12-10 19:35:00|29939.1|29936.7|29971.6|29969.2|29972.6|29970.2|29935.6|29933.2|973
1607629200000|2020-12-10 19:40:00|29971.1|29968.7|29955.6|29953.2|29971.1|29968.7|29948.1|29945.7|688
1607629500000|2020-12-10 19:45:00|29956.1|29953.7|29972.1|29969.7|29980.6|29978.2|29956.1|29953.7|776
1607629800000|2020-12-10 19:50:00|29972.6|29970.2|29967.6|29965.2|29983.1|29980.7|29966.1|29963.7|643
1607630100000|2020-12-10 19:55:00|29968.1|29965.7|29949.1|29946.7|29984.1|29981.7|29930.1|29927.7|1310
1607630400000|2020-12-10 20:00:00|29948.6|29946.2|29978.1|29975.7|29985.1|29982.7|29943.1|29940.7|1445
1607630700000|2020-12-10 20:05:00|29977.6|29975.2|29977.6|29975.2|30000.1|29997.7|29972.1|29969.7|1077
1607631000000|2020-12-10 20:10:00|29978.1|29975.7|29997.6|29995.2|30009.6|30007.2|29975.6|29973.2|1272
1607631300000|2020-12-10 20:15:00|29998.1|29995.7|30014.6|30012.2|30023.1|30020.7|29995.1|29992.7|1124
1607631600000|2020-12-10 20:20:00|30015.2|30012.8|30026.2|30023.8|30035.2|30032.8|30009.7|30007.3|1198
1607631900000|2020-12-10 20:25:00|30027.2|30024.8|30016.7|30014.3|30027.2|30024.8|30006.7|30004.3|1096
1607632200000|2020-12-10 20:30:00|30017.2|30014.8|30017.7|30015.3|30041.2|30038.8|30010.2|30007.8|916
1607632500000|2020-12-10 20:35:00|30018.2|30015.8|30017.7|30015.3|30022.7|30020.3|30003.2|30000.8|1028
1607632800000|2020-12-10 20:40:00|30017.2|30014.8|30019.2|30016.8|30034.2|30031.8|30009.7|30007.3|645
1607633100000|2020-12-10 20:45:00|30019.7|30017.3|30025.2|30022.8|30048.2|30045.8|30019.2|30016.8|1283
1607633400000|2020-12-10 20:50:00|30025.7|30023.3|30056.2|30053.8|30056.2|30053.8|30025.7|30023.3|930
1607633700000|2020-12-10 20:55:00|30057.7|30055.3|30002.2|29999.8|30058.2|30055.8|29999.7|29997.3|3595
1607634000000|2020-12-10 21:00:00|30002.7|30000.3|29993.4|29988.6|30020.4|30015.6|29992.4|29987.6|1781
1607634300000|2020-12-10 21:05:00|29992.9|29988.1|29985.4|29980.6|30005.4|30000.6|29980.9|29976.1|359
1607634600000|2020-12-10 21:10:00|29984.9|29980.1|29971.1|29961.3|29998.4|29993.6|29968.9|29961.3|489
1607634900000|2020-12-10 21:15:00|29971.2|29961.4|29976.5|29966.7|29977.8|29968|29964.2|29954.4|0
1607635200000|2020-12-10 21:20:00|29976.1|29966.3|29976.6|29966.8|29982.7|29972.9|29973.5|29963.7|0
1607635500000|2020-12-10 21:25:00|29977.8|29968|29977.6|29967.8|29979.4|29969.6|29972.4|29962.6|0
1607635800000|2020-12-10 21:30:00|29981.4|29976.6|29990.4|29985.6|29996.4|29991.6|29981.4|29976.6|135
1607636100000|2020-12-10 21:35:00|29992.4|29987.6|30013.4|30008.6|30013.4|30008.6|29988.4|29983.6|134
1607636400000|2020-12-10 21:40:00|30012.4|30007.6|30011.4|30006.6|30017.4|30012.6|30006.4|30001.6|111
1607636700000|2020-12-10 21:45:00|30013.4|30008.6|30011.4|30006.6|30017.4|30012.6|30010.4|30005.6|46
1607637000000|2020-12-10 21:50:00|30010.4|30005.6|30012.4|30007.6|30016.4|30011.6|30010.4|30005.6|65
1607637300000|2020-12-10 21:55:00|30011.4|30006.6|30018.4|30008.6|30020|30011.6|29999.4|29994.6|102
1607637600000|2020-12-10 22:00:00|30016.7|30006.9|30015.8|30006|30017.3|30007.5|30013.1|30003.3|0
1607637900000|2020-12-10 22:05:00|30015.7|30005.9|30020.5|30010.7|30021.1|30011.3|30015.5|30005.7|0
1607638200000|2020-12-10 22:10:00|30020.4|30010.6|30024.4|30014.6|30024.7|30014.9|30020.2|30010.4|0
1607638500000|2020-12-10 22:15:00|30024.5|30014.7|30025|30015.2|30025|30015.2|30024|30014.2|0
1607638800000|2020-12-10 22:20:00|30025.9|30016.1|30025.6|30015.8|30026.7|30016.9|30024.7|30014.9|0
1607639100000|2020-12-10 22:25:00|30024.7|30014.9|30022.8|30013|30024.7|30014.9|30020.8|30011|0
1607639400000|2020-12-10 22:30:00|30022|30012.2|30022.1|30012.3|30025.4|30015.6|30019.7|30009.9|0
1607639700000|2020-12-10 22:35:00|30022.4|30012.6|30034.6|30024.8|30034.6|30024.8|30022.1|30012.3|0
1607640000000|2020-12-10 22:40:00|30034.7|30024.9|30031.6|30021.8|30048.4|30038.6|30031.6|30021.8|0
1607640300000|2020-12-10 22:45:00|30035.2|30025.4|30039.1|30029.3|30041.3|30031.5|30031.7|30021.9|0
1607640600000|2020-12-10 22:50:00|30040.1|30030.3|30038.1|30028.3|30040.6|30030.8|30038.1|30028.3|0
1607640900000|2020-12-10 22:55:00|30038.2|30028.4|30052.7|30042.9|30053.3|30043.5|30038.2|30028.4|0
1607641200000|2020-12-10 23:00:00|30053.4|30048.6|30035.9|30031.1|30073.4|30068.6|30027.9|30023.1|210
1607641500000|2020-12-10 23:05:00|30038.4|30033.6|30047.4|30042.6|30050.4|30045.6|30037.9|30033.1|31
1607641800000|2020-12-10 23:10:00|30048.4|30043.6|30042.4|30037.6|30052.9|30048.1|30040.9|30036.1|41
1607642100000|2020-12-10 23:15:00|30041.9|30037.1|30050.4|30045.6|30054.9|30050.1|30037.4|30032.6|39
1607642400000|2020-12-10 23:20:00|30050.9|30046.1|30064.4|30059.6|30064.4|30059.6|30047.4|30042.6|40
1607642700000|2020-12-10 23:25:00|30065.9|30061.1|30056.4|30051.6|30066.4|30061.6|30047.9|30043.1|61
1607643000000|2020-12-10 23:30:00|30055.9|30051.1|30080.9|30076.1|30087.9|30083.1|30055.9|30051.1|168
1607643300000|2020-12-10 23:35:00|30086.4|30081.6|30070.4|30065.6|30086.4|30081.6|30067.4|30062.6|157
1607643600000|2020-12-10 23:40:00|30068.9|30064.1|30068.9|30064.1|30072.9|30068.1|30066.9|30062.1|65
1607643900000|2020-12-10 23:45:00|30067.9|30063.1|30067.9|30063.1|30073.9|30069.1|30063.9|30059.1|83
1607644200000|2020-12-10 23:50:00|30067.4|30062.6|30062.4|30057.6|30067.4|30062.6|30059.9|30055.1|64
1607644500000|2020-12-10 23:55:00|30061.9|30057.1|30065.9|30061.1|30075.4|30070.6|30057.4|30052.6|143
1607644800000|2020-12-11 00:00:00|30065.4|30060.6|30089.9|30085.1|30089.9|30085.1|30064.9|30060.1|110
1607645100000|2020-12-11 00:05:00|30089.4|30084.6|30075.9|30071.1|30092.9|30088.1|30075.9|30071.1|68
1607645400000|2020-12-11 00:10:00|30074.9|30070.1|30078.4|30073.6|30082.9|30078.1|30068.4|30063.6|53
1607645700000|2020-12-11 00:15:00|30077.9|30073.1|30068.9|30064.1|30087.9|30083.1|30068.9|30064.1|44
1607646000000|2020-12-11 00:20:00|30069.4|30064.6|30061.4|30056.6|30075.9|30071.1|30060.9|30056.1|48
1607646300000|2020-12-11 00:25:00|30062.4|30057.6|30061.4|30056.6|30065.9|30061.1|30056.4|30051.6|45
1607646600000|2020-12-11 00:30:00|30061.9|30057.1|30065.9|30061.1|30067.4|30062.6|30060.4|30055.6|51
1607646900000|2020-12-11 00:35:00|30065.4|30060.6|30064.4|30059.6|30066.9|30062.1|30062.9|30058.1|30
1607647200000|2020-12-11 00:40:00|30063.9|30059.1|30065.9|30061.1|30068.4|30063.6|30061.9|30057.1|27
1607647500000|2020-12-11 00:45:00|30065.4|30060.6|30046.9|30042.1|30065.4|30060.6|30043.9|30039.1|281
1607647800000|2020-12-11 00:50:00|30047.4|30042.6|30038.4|30033.6|30052.9|30048.1|30036.4|30031.6|89
1607648100000|2020-12-11 00:55:00|30038.9|30034.1|30051.4|30046.6|30058.9|30054.1|30038.4|30033.6|69
1607648400000|2020-12-11 01:00:00|30049.9|30045.1|30060.4|30055.6|30069.9|30065.1|30049.9|30045.1|72
1607648700000|2020-12-11 01:05:00|30060.9|30056.1|30066.9|30062.1|30069.4|30064.6|30058.9|30054.1|68
1607649000000|2020-12-11 01:10:00|30066.4|30061.6|30053.9|30049.1|30067.4|30062.6|30053.4|30048.6|30
1607649300000|2020-12-11 01:15:00|30054.4|30049.6|30055.4|30050.6|30058.9|30054.1|30038.9|30034.1|66
1607649600000|2020-12-11 01:20:00|30056.4|30051.6|30060.9|30056.1|30063.4|30058.6|30055.4|30050.6|29
1607649900000|2020-12-11 01:25:00|30061.4|30056.6|30047.9|30043.1|30061.9|30057.1|30039.9|30035.1|63
1607650200000|2020-12-11 01:30:00|30048.4|30043.6|30051.9|30047.1|30053.4|30048.6|30041.4|30036.6|47
1607650500000|2020-12-11 01:35:00|30051.4|30046.6|30047.9|30043.1|30059.4|30054.6|30047.4|30042.6|48
1607650800000|2020-12-11 01:40:00|30048.4|30043.6|30061.9|30057.1|30066.9|30062.1|30048.4|30043.6|75
1607651100000|2020-12-11 01:45:00|30062.4|30057.6|30066.9|30062.1|30067.4|30062.6|30057.9|30053.1|67
1607651400000|2020-12-11 01:50:00|30067.4|30062.6|30080.4|30075.6|30080.9|30076.1|30066.9|30062.1|114
1607651700000|2020-12-11 01:55:00|30080.9|30076.1|30070.9|30066.1|30080.9|30076.1|30070.9|30066.1|61
1607652000000|2020-12-11 02:00:00|30071.4|30066.6|30068.9|30064.1|30073.4|30068.6|30058.4|30053.6|126
1607652300000|2020-12-11 02:05:00|30068.4|30063.6|30062.9|30058.1|30069.4|30064.6|30059.9|30055.1|34
1607652600000|2020-12-11 02:10:00|30062.4|30057.6|30063.4|30058.6|30066.9|30062.1|30057.9|30053.1|43
1607652900000|2020-12-11 02:15:00|30062.9|30058.1|30066.9|30062.1|30071.9|30067.1|30062.9|30058.1|40
1607653200000|2020-12-11 02:20:00|30067.4|30062.6|30063.9|30059.1|30069.4|30064.6|30062.9|30058.1|31
1607653500000|2020-12-11 02:25:00|30064.4|30059.6|30055.4|30050.6|30065.4|30060.6|30054.4|30049.6|63
1607653800000|2020-12-11 02:30:00|30055.9|30051.1|30045.9|30041.1|30055.9|30051.1|30043.9|30039.1|122
1607654100000|2020-12-11 02:35:00|30044.9|30040.1|30028.9|30024.1|30045.4|30040.6|30028.9|30024.1|98
1607654400000|2020-12-11 02:40:00|30028.4|30023.6|30013.9|30009.1|30030.4|30025.6|29998.4|29993.6|298
1607654700000|2020-12-11 02:45:00|30013.4|30008.6|30017.4|30012.6|30017.9|30013.1|30010.4|30005.6|48
1607655000000|2020-12-11 02:50:00|30018.4|30013.6|30012.4|30007.6|30018.4|30013.6|30009.9|30005.1|52
1607655300000|2020-12-11 02:55:00|30011.9|30007.1|30011.4|30006.6|30016.9|30012.1|30008.4|30003.6|50
1607655600000|2020-12-11 03:00:00|30010.9|30006.1|30008.4|30003.6|30012.4|30007.6|30003.9|29999.1|107
1607655900000|2020-12-11 03:05:00|30008.9|30004.1|29997.4|29992.6|30008.9|30004.1|29994.4|29989.6|79
1607656200000|2020-12-11 03:10:00|29998.4|29993.6|29985.4|29980.6|30001.9|29997.1|29976.9|29972.1|158
1607656500000|2020-12-11 03:15:00|29984.9|29980.1|29980.9|29976.1|29990.9|29986.1|29976.4|29971.6|93
1607656800000|2020-12-11 03:20:00|29981.4|29976.6|29985.4|29980.6|29987.4|29982.6|29977.9|29973.1|71
1607657100000|2020-12-11 03:25:00|29985.9|29981.1|29990.9|29986.1|29992.4|29987.6|29983.9|29979.1|73
1607657400000|2020-12-11 03:30:00|29990.4|29985.6|29989.4|29984.6|29992.9|29988.1|29984.9|29980.1|102
1607657700000|2020-12-11 03:35:00|29989.9|29985.1|29995.9|29991.1|30000.4|29995.6|29988.4|29983.6|98
1607658000000|2020-12-11 03:40:00|29995.4|29990.6|29995.4|29990.6|30005.9|30001.1|29993.9|29989.1|101
1607658300000|2020-12-11 03:45:00|29995.9|29991.1|30000.4|29995.6|30000.4|29995.6|29994.9|29990.1|36
1607658600000|2020-12-11 03:50:00|29999.4|29994.6|30001.4|29996.6|30001.9|29997.1|29996.4|29991.6|48
1607658900000|2020-12-11 03:55:00|30001.9|29997.1|30004.9|30000.1|30007.9|30003.1|30001.9|29997.1|48
1607659200000|2020-12-11 04:00:00|30004.4|29999.6|30004.9|30000.1|30007.4|30002.6|30003.4|29998.6|22
1607659500000|2020-12-11 04:05:00|30005.4|30000.6|30002.4|29997.6|30005.4|30000.6|30000.9|29996.1|54
1607659800000|2020-12-11 04:10:00|30002.9|29998.1|30001.9|29997.1|30002.9|29998.1|30000.9|29996.1|26
1607660100000|2020-12-11 04:15:00|30002.4|29997.6|30006.9|30002.1|30007.9|30003.1|30001.9|29997.1|24
1607660400000|2020-12-11 04:20:00|30006.4|30001.6|30008.4|30003.6|30008.9|30004.1|30004.9|30000.1|6
1607660700000|2020-12-11 04:25:00|30008.9|30004.1|30001.9|29997.1|30009.9|30005.1|29998.9|29994.1|77
1607661000000|2020-12-11 04:30:00|30005.9|30001.1|30010.4|30005.6|30011.9|30007.1|30002.4|29997.6|43
1607661300000|2020-12-11 04:35:00|30010.9|30006.1|30007.4|30002.6|30010.9|30006.1|30006.9|30002.1|16
1607661600000|2020-12-11 04:40:00|30007.9|30003.1|30004.9|30000.1|30008.9|30004.1|30000.9|29996.1|101
1607661900000|2020-12-11 04:45:00|30005.4|30000.6|30011.4|30006.6|30011.4|30006.6|30004.4|29999.6|43
1607662200000|2020-12-11 04:50:00|30011.9|30007.1|30011.9|30007.1|30013.4|30008.6|30010.4|30005.6|59
1607662500000|2020-12-11 04:55:00|30010.9|30006.1|30009.4|30004.6|30012.9|30008.1|30008.9|30004.1|57
1607662800000|2020-12-11 05:00:00|30008.4|30003.6|30007.9|30003.1|30011.9|30007.1|30004.4|29999.6|72
1607663100000|2020-12-11 05:05:00|30007.4|30002.6|30006.9|30002.1|30012.9|30008.1|30006.9|30002.1|40
1607663400000|2020-12-11 05:10:00|30006.4|30001.6|30006.4|30001.6|30008.9|30004.1|30004.4|29999.6|38
1607663700000|2020-12-11 05:15:00|30005.9|30001.1|30002.9|29998.1|30008.4|30003.6|30002.9|29998.1|32
1607664000000|2020-12-11 05:20:00|30002.4|29997.6|29998.4|29993.6|30002.9|29998.1|29998.4|29993.6|46
1607664300000|2020-12-11 05:25:00|29998.9|29994.1|29988.9|29984.1|29999.4|29994.6|29986.9|29982.1|55
1607664600000|2020-12-11 05:30:00|29989.4|29984.6|29996.4|29991.6|29997.4|29992.6|29989.4|29984.6|28
1607664900000|2020-12-11 05:35:00|29995.9|29991.1|30006.9|30002.1|30007.9|30003.1|29995.4|29990.6|62
1607665200000|2020-12-11 05:40:00|30006.4|30001.6|30001.9|29997.1|30006.9|30002.1|30001.4|29996.6|20
1607665500000|2020-12-11 05:45:00|30002.4|29997.6|29987.9|29983.1|30002.9|29998.1|29986.9|29982.1|67
1607665800000|2020-12-11 05:50:00|29988.4|29983.6|29990.4|29985.6|29992.9|29988.1|29984.4|29979.6|49
1607666100000|2020-12-11 05:55:00|29988.9|29984.1|29989.9|29985.1|30000.4|29995.6|29986.9|29982.1|40
1607666400000|2020-12-11 06:00:00|29989.4|29984.6|29989.4|29984.6|29996.9|29992.1|29987.9|29983.1|34
1607666700000|2020-12-11 06:05:00|29988.9|29984.1|29980.4|29975.6|29990.4|29985.6|29980.4|29975.6|72
1607667000000|2020-12-11 06:10:00|29978.9|29974.1|29958.9|29954.1|29981.9|29977.1|29955.4|29950.6|195
1607667300000|2020-12-11 06:15:00|29959.4|29954.6|29972.4|29967.6|29972.9|29968.1|29958.4|29953.6|78
1607667600000|2020-12-11 06:20:00|29973.4|29968.6|30007.9|30003.1|30007.9|30003.1|29973.4|29968.6|175
1607667900000|2020-12-11 06:25:00|30005.4|30000.6|30000.9|29996.1|30006.9|30002.1|29997.9|29993.1|76
1607668200000|2020-12-11 06:30:00|30001.4|29996.6|30008.4|30003.6|30017.4|30012.6|30001.4|29996.6|132
1607668500000|2020-12-11 06:35:00|30008.9|30004.1|30008.9|30004.1|30012.4|30007.6|30002.9|29998.1|71
1607668800000|2020-12-11 06:40:00|30009.4|30004.6|30010.4|30005.6|30010.9|30006.1|30002.9|29998.1|138
1607669100000|2020-12-11 06:45:00|30010.9|30006.1|30015.4|30010.6|30015.9|30011.1|30007.4|30002.6|65
1607669400000|2020-12-11 06:50:00|30014.9|30010.1|30014.9|30010.1|30018.4|30013.6|30013.9|30009.1|53
1607669700000|2020-12-11 06:55:00|30015.4|30010.6|30008.4|30003.6|30016.9|30012.1|30006.9|30002.1|85
1607670000000|2020-12-11 07:00:00|30007.8|30004.2|30004.3|30000.7|30016.8|30013.2|30003.3|29999.7|117
1607670300000|2020-12-11 07:05:00|30004.8|30001.2|30015.8|30012.2|30016.3|30012.7|30002.8|29999.2|128
1607670600000|2020-12-11 07:10:00|30017.3|30013.7|30041.3|30037.7|30045.8|30042.2|30016.8|30013.2|422
1607670900000|2020-12-11 07:15:00|30041.8|30038.2|30043.3|30039.7|30051.3|30047.7|30037.8|30034.2|228
1607671200000|2020-12-11 07:20:00|30042.8|30039.2|30040.3|30036.7|30043.3|30039.7|30037.8|30034.2|97
1607671500000|2020-12-11 07:25:00|30039.8|30036.2|30044.8|30041.2|30047.3|30043.7|30038.8|30035.2|69
1607671800000|2020-12-11 07:30:00|30045.3|30041.7|30041.8|30038.2|30047.8|30044.2|30039.8|30036.2|93
1607672100000|2020-12-11 07:35:00|30042.3|30038.7|30042.8|30039.2|30046.8|30043.2|30039.3|30035.7|58
1607672400000|2020-12-11 07:40:00|30043.8|30040.2|30035.8|30032.2|30043.8|30040.2|30035.8|30032.2|55
1607672700000|2020-12-11 07:45:00|30036.3|30032.7|30034.8|30031.2|30036.8|30033.2|30030.8|30027.2|127
1607673000000|2020-12-11 07:50:00|30033.8|30030.2|30029.8|30026.2|30036.3|30032.7|30027.8|30024.2|78
1607673300000|2020-12-11 07:55:00|30028.8|30025.2|30030.8|30027.2|30033.3|30029.7|30018.3|30014.7|173
1607673600000|2020-12-11 08:00:00|30030.3|30026.7|30014.3|30010.7|30032.3|30028.7|30009.3|30005.7|379
1607673900000|2020-12-11 08:05:00|30013.8|30010.2|30011.8|30008.2|30017.8|30014.2|30004.8|30001.2|292
1607674200000|2020-12-11 08:10:00|30011.3|30007.7|29975.3|29971.7|30016.3|30012.7|29974.3|29970.7|468
1607674500000|2020-12-11 08:15:00|29974.8|29971.2|29943.8|29940.2|29985.8|29982.2|29938.8|29935.2|606
1607674800000|2020-12-11 08:20:00|29945.3|29941.7|29933.3|29929.7|29956.8|29953.2|29926.8|29923.2|347
1607675100000|2020-12-11 08:25:00|29932.8|29929.2|29921.3|29917.7|29936.8|29933.2|29912.3|29908.7|475
1607675400000|2020-12-11 08:30:00|29921.8|29918.2|29878.8|29875.2|29921.8|29918.2|29861.3|29857.7|1166
1607675700000|2020-12-11 08:35:00|29886.3|29882.7|29864.8|29861.2|29893.3|29889.7|29858.3|29854.7|669
1607676000000|2020-12-11 08:40:00|29864.3|29860.7|29881.8|29878.2|29884.8|29881.2|29849.8|29846.2|566
1607676300000|2020-12-11 08:45:00|29882.3|29878.7|29815.3|29811.7|29882.8|29879.2|29814.3|29810.7|794
1607676600000|2020-12-11 08:50:00|29815.8|29812.2|29815.3|29811.7|29849.8|29846.2|29813.3|29809.7|790
1607676900000|2020-12-11 08:55:00|29815.8|29812.2|29855.8|29852.2|29857.3|29853.7|29814.3|29810.7|677
1607677200000|2020-12-11 09:00:00|29855.3|29851.7|29903.3|29899.7|29914.3|29910.7|29847.8|29844.2|769
1607677500000|2020-12-11 09:05:00|29903.8|29900.2|29894.8|29891.2|29920.3|29916.7|29891.8|29888.2|724
1607677800000|2020-12-11 09:10:00|29895.3|29891.7|29865.8|29862.2|29902.3|29898.7|29865.8|29862.2|388
1607678100000|2020-12-11 09:15:00|29865.3|29861.7|29915.8|29912.2|29922.3|29918.7|29863.8|29860.2|625
1607678400000|2020-12-11 09:20:00|29915.3|29911.7|29899.3|29895.7|29917.8|29914.2|29895.8|29892.2|228
1607678700000|2020-12-11 09:25:00|29899.8|29896.2|29893.8|29890.2|29914.8|29911.2|29893.8|29890.2|212
1607679000000|2020-12-11 09:30:00|29894.3|29890.7|29896.8|29893.2|29910.3|29906.7|29892.3|29888.7|195
1607679300000|2020-12-11 09:35:00|29897.3|29893.7|29902.3|29898.7|29910.8|29907.2|29884.8|29881.2|161
1607679600000|2020-12-11 09:40:00|29901.8|29898.2|29904.8|29901.2|29908.3|29904.7|29889.3|29885.7|145
1607679900000|2020-12-11 09:45:00|29904.3|29900.7|29899.8|29896.2|29916.3|29912.7|29899.3|29895.7|228
1607680200000|2020-12-11 09:50:00|29900.3|29896.7|29875.8|29872.2|29901.8|29898.2|29873.8|29870.2|209
1607680500000|2020-12-11 09:55:00|29875.3|29871.7|29856.3|29852.7|29877.3|29873.7|29853.3|29849.7|174
1607680800000|2020-12-11 10:00:00|29855.8|29852.2|29873.8|29870.2|29875.3|29871.7|29842.3|29838.7|359
1607681100000|2020-12-11 10:05:00|29875.3|29871.7|29891.3|29887.7|29892.8|29889.2|29870.8|29867.2|151
1607681400000|2020-12-11 10:10:00|29891.8|29888.2|29879.3|29875.7|29896.3|29892.7|29875.8|29872.2|246
1607681700000|2020-12-11 10:15:00|29878.8|29875.2|29894.3|29890.7|29900.8|29897.2|29875.3|29871.7|198
1607682000000|2020-12-11 10:20:00|29894.8|29891.2|29905.3|29901.7|29907.8|29904.2|29890.8|29887.2|127
1607682300000|2020-12-11 10:25:00|29904.8|29901.2|29896.8|29893.2|29905.8|29902.2|29891.3|29887.7|109
1607682600000|2020-12-11 10:30:00|29897.3|29893.7|29890.3|29886.7|29902.8|29899.2|29888.3|29884.7|163
1607682900000|2020-12-11 10:35:00|29889.8|29886.2|29849.8|29846.2|29889.8|29886.2|29848.8|29845.2|313
1607683200000|2020-12-11 10:40:00|29849.3|29845.7|29839.8|29836.2|29849.8|29846.2|29833.8|29830.2|296
1607683500000|2020-12-11 10:45:00|29839.3|29835.7|29850.8|29847.2|29852.3|29848.7|29826.8|29823.2|283
1607683800000|2020-12-11 10:50:00|29850.3|29846.7|29852.3|29848.7|29862.3|29858.7|29846.8|29843.2|196
1607684100000|2020-12-11 10:55:00|29851.8|29848.2|29781.3|29777.7|29851.8|29848.2|29772.3|29768.7|783
1607684400000|2020-12-11 11:00:00|29780.8|29777.2|29798.3|29794.7|29805.3|29801.7|29759.3|29755.7|720
1607684700000|2020-12-11 11:05:00|29798.8|29795.2|29775.8|29772.2|29806.8|29803.2|29744.8|29741.2|630
1607685000000|2020-12-11 11:10:00|29775.3|29771.7|29767.8|29764.2|29785.8|29782.2|29753.8|29750.2|539
1607685300000|2020-12-11 11:15:00|29767.3|29763.7|29772.3|29768.7|29780.3|29776.7|29757.8|29754.2|220
1607685600000|2020-12-11 11:20:00|29771.3|29767.7|29760.8|29757.2|29776.3|29772.7|29740.8|29737.2|472
1607685900000|2020-12-11 11:25:00|29761.3|29757.7|29741.8|29738.2|29766.3|29762.7|29723.8|29720.2|672
1607686200000|2020-12-11 11:30:00|29741.3|29737.7|29762.8|29759.2|29765.3|29761.7|29730.3|29726.7|405
1607686500000|2020-12-11 11:35:00|29763.3|29759.7|29771.3|29767.7|29776.8|29773.2|29750.3|29746.7|333
1607686800000|2020-12-11 11:40:00|29771.8|29768.2|29766.8|29763.2|29779.3|29775.7|29761.3|29757.7|158
1607687100000|2020-12-11 11:45:00|29766.3|29762.7|29772.3|29768.7|29776.8|29773.2|29759.8|29756.2|173
1607687400000|2020-12-11 11:50:00|29772.8|29769.2|29774.8|29771.2|29791.3|29787.7|29767.8|29764.2|251
1607687700000|2020-12-11 11:55:00|29775.3|29771.7|29798.3|29794.7|29800.8|29797.2|29775.3|29771.7|214
1607688000000|2020-12-11 12:00:00|29800.8|29797.2|29801.8|29798.2|29808.3|29804.7|29785.8|29782.2|356
1607688300000|2020-12-11 12:05:00|29801.3|29797.7|29799.3|29795.7|29804.8|29801.2|29795.3|29791.7|240
1607688600000|2020-12-11 12:10:00|29798.8|29795.2|29803.3|29799.7|29807.8|29804.2|29796.8|29793.2|172
1607688900000|2020-12-11 12:15:00|29802.8|29799.2|29825.3|29821.7|29832.3|29828.7|29799.3|29795.7|272
1607689200000|2020-12-11 12:20:00|29824.8|29821.2|29824.8|29821.2|29829.3|29825.7|29819.8|29816.2|163
1607689500000|2020-12-11 12:25:00|29825.3|29821.7|29826.3|29822.7|29832.3|29828.7|29815.8|29812.2|222
1607689800000|2020-12-11 12:30:00|29825.8|29822.2|29823.8|29820.2|29826.8|29823.2|29806.8|29803.2|314
1607690100000|2020-12-11 12:35:00|29824.3|29820.7|29827.8|29824.2|29828.3|29824.7|29814.8|29811.2|186
1607690400000|2020-12-11 12:40:00|29827.3|29823.7|29821.8|29818.2|29833.3|29829.7|29814.8|29811.2|129
1607690700000|2020-12-11 12:45:00|29821.3|29817.7|29828.3|29824.7|29832.3|29828.7|29815.3|29811.7|198
1607691000000|2020-12-11 12:50:00|29828.8|29825.2|29843.3|29839.7|29851.8|29848.2|29827.3|29823.7|545
1607691300000|2020-12-11 12:55:00|29842.8|29839.2|29841.3|29837.7|29848.3|29844.7|29837.3|29833.7|375
1607691600000|2020-12-11 13:00:00|29839.3|29835.7|29832.8|29829.2|29843.3|29839.7|29830.8|29827.2|444
1607691900000|2020-12-11 13:05:00|29832.3|29828.7|29834.8|29831.2|29835.8|29832.2|29817.8|29814.2|469
1607692200000|2020-12-11 13:10:00|29835.3|29831.7|29828.8|29825.2|29838.8|29835.2|29825.3|29821.7|237
1607692500000|2020-12-11 13:15:00|29829.3|29825.7|29826.8|29823.2|29832.8|29829.2|29822.3|29818.7|167
1607692800000|2020-12-11 13:20:00|29827.3|29823.7|29817.3|29813.7|29828.8|29825.2|29816.3|29812.7|270
1607693100000|2020-12-11 13:25:00|29817.8|29814.2|29827.3|29823.7|29828.3|29824.7|29817.8|29814.2|120
1607693400000|2020-12-11 13:30:00|29827.8|29824.2|29858.8|29855.2|29865.3|29861.7|29827.8|29824.2|364
1607693700000|2020-12-11 13:35:00|29858.3|29854.7|29848.8|29845.2|29864.3|29860.7|29848.3|29844.7|380
1607694000000|2020-12-11 13:40:00|29849.3|29845.7|29842.8|29839.2|29852.3|29848.7|29841.8|29838.2|174
1607694300000|2020-12-11 13:45:00|29843.3|29839.7|29837.3|29833.7|29848.3|29844.7|29836.3|29832.7|185
1607694600000|2020-12-11 13:50:00|29837.8|29834.2|29853.8|29850.2|29854.8|29851.2|29827.3|29823.7|341
1607694900000|2020-12-11 13:55:00|29853.3|29849.7|29865.8|29862.2|29871.3|29867.7|29846.3|29842.7|383
1607695200000|2020-12-11 14:00:00|29866.3|29862.7|29870.8|29867.2|29874.3|29870.7|29860.8|29857.2|293
1607695500000|2020-12-11 14:05:00|29871.3|29867.7|29874.8|29871.2|29874.8|29871.2|29862.8|29859.2|165
1607695800000|2020-12-11 14:10:00|29877.3|29873.7|29880.8|29877.2|29881.8|29878.2|29871.8|29868.2|270
1607696100000|2020-12-11 14:15:00|29881.3|29877.7|29893.3|29889.7|29893.3|29889.7|29875.3|29871.7|277
1607696400000|2020-12-11 14:20:00|29892.8|29889.2|29902.3|29898.7|29904.8|29901.2|29892.8|29889.2|348
1607696700000|2020-12-11 14:25:00|29901.8|29898.2|29892.8|29889.2|29902.8|29899.2|29889.8|29886.2|553
1607697000000|2020-12-11 14:30:00|29892.2|29889.8|29879.2|29876.8|29920.7|29918.3|29860.7|29858.3|2793
1607697300000|2020-12-11 14:35:00|29880.7|29878.3|29903.2|29900.8|29909.7|29907.3|29860.2|29857.8|2421
1607697600000|2020-12-11 14:40:00|29902.7|29900.3|29860.7|29858.3|29906.7|29904.3|29851.7|29849.3|1415
1607697900000|2020-12-11 14:45:00|29861.2|29858.8|29868.2|29865.8|29889.7|29887.3|29854.2|29851.8|1635
1607698200000|2020-12-11 14:50:00|29867.7|29865.3|29910.2|29907.8|29911.2|29908.8|29827.2|29824.8|2016
1607698500000|2020-12-11 14:55:00|29910.7|29908.3|29908.2|29905.8|29913.2|29910.8|29891.2|29888.8|903
1607698800000|2020-12-11 15:00:00|29904.2|29901.8|29946.2|29943.8|29977.7|29975.3|29902.2|29899.8|1662
1607699100000|2020-12-11 15:05:00|29946.7|29944.3|29957.7|29955.3|29969.7|29967.3|29942.7|29940.3|1039
1607699400000|2020-12-11 15:10:00|29957.2|29954.8|29971.2|29968.8|29972.7|29970.3|29927.7|29925.3|1184
1607699700000|2020-12-11 15:15:00|29972.2|29969.8|29974.2|29971.8|29981.7|29979.3|29959.2|29956.8|763
1607700000000|2020-12-11 15:20:00|29973.7|29971.3|29944.2|29941.8|29975.7|29973.3|29943.7|29941.3|798
1607700300000|2020-12-11 15:25:00|29944.7|29942.3|29933.2|29930.8|29970.7|29968.3|29930.7|29928.3|582
1607700600000|2020-12-11 15:30:00|29933.7|29931.3|29938.2|29935.8|29940.7|29938.3|29918.7|29916.3|840
1607700900000|2020-12-11 15:35:00|29937.7|29935.3|29932.2|29929.8|29941.7|29939.3|29913.2|29910.8|804
1607701200000|2020-12-11 15:40:00|29930.2|29927.8|29935.5|29933.1|29942.2|29939.8|29923.2|29920.8|1376
1607701500000|2020-12-11 15:45:00|29936|29933.6|29914.8|29912.4|29936.8|29934.4|29912.3|29909.9|726
1607701800000|2020-12-11 15:50:00|29914.3|29911.9|29914.8|29912.4|29925.3|29922.9|29907.8|29905.4|804
1607702100000|2020-12-11 15:55:00|29914.3|29911.9|29939.8|29937.4|29941.8|29939.4|29910.8|29908.4|343
1607702400000|2020-12-11 16:00:00|29939.3|29936.9|29966.3|29963.9|29974.8|29972.4|29938.3|29935.9|807
1607702700000|2020-12-11 16:05:00|29965.3|29962.9|29949.8|29947.4|29968.3|29965.9|29938.8|29936.4|1353
1607703000000|2020-12-11 16:10:00|29949.3|29946.9|29970.8|29968.4|29970.8|29968.4|29949.3|29946.9|1949
1607703300000|2020-12-11 16:15:00|29970.3|29967.9|29973.3|29970.9|29980.3|29977.9|29961.8|29959.4|470
1607703600000|2020-12-11 16:20:00|29974.8|29972.4|29933.3|29930.9|29974.8|29972.4|29926.8|29924.4|923
1607703900000|2020-12-11 16:25:00|29932.3|29929.9|29922.3|29919.9|29940.8|29938.4|29919.3|29916.9|359
1607704200000|2020-12-11 16:30:00|29921.8|29919.4|29919.3|29916.9|29934.8|29932.4|29913.8|29911.4|442
1607704500000|2020-12-11 16:35:00|29919.8|29917.4|29885.8|29883.4|29920.3|29917.9|29879.8|29877.4|730
1607704800000|2020-12-11 16:40:00|29885.3|29882.9|29878.3|29875.9|29911.3|29908.9|29875.8|29873.4|777
1607705100000|2020-12-11 16:45:00|29878.8|29876.4|29906.3|29903.9|29908.3|29905.9|29865.3|29862.9|697
1607705400000|2020-12-11 16:50:00|29905.8|29903.4|29925.3|29922.9|29928.3|29925.9|29902.8|29900.4|606
1607705700000|2020-12-11 16:55:00|29927.3|29924.9|29910.3|29907.9|29929.3|29926.9|29897.8|29895.4|354
1607706000000|2020-12-11 17:00:00|29910.8|29908.4|29890.3|29887.9|29921.8|29919.4|29890.3|29887.9|611
1607706300000|2020-12-11 17:05:00|29891.8|29889.4|29880.8|29878.4|29904.8|29902.4|29880.3|29877.9|340
1607706600000|2020-12-11 17:10:00|29881.3|29878.9|29846.3|29843.9|29887.3|29884.9|29845.3|29842.9|496
1607706900000|2020-12-11 17:15:00|29845.8|29843.4|29830.3|29827.9|29873.3|29870.9|29826.8|29824.4|1095
1607707200000|2020-12-11 17:20:00|29830.8|29828.4|29861.3|29858.9|29865.3|29862.9|29823.8|29821.4|653
1607707500000|2020-12-11 17:25:00|29860.8|29858.4|29881.3|29878.9|29882.3|29879.9|29853.8|29851.4|463
1607707800000|2020-12-11 17:30:00|29880.8|29878.4|29858.3|29855.9|29880.8|29878.4|29856.8|29854.4|363
1607708100000|2020-12-11 17:35:00|29857.8|29855.4|29851.8|29849.4|29863.8|29861.4|29844.3|29841.9|898
1607708400000|2020-12-11 17:40:00|29851.3|29848.9|29881.3|29878.9|29883.3|29880.9|29851.3|29848.9|258
1607708700000|2020-12-11 17:45:00|29880.8|29878.4|29920.4|29918|29922.4|29920|29876.3|29873.9|690
1607709000000|2020-12-11 17:50:00|29919.4|29917|29929.9|29927.5|29937.9|29935.5|29914.4|29912|688
1607709300000|2020-12-11 17:55:00|29930.4|29928|29929.4|29927|29937.4|29935|29921.9|29919.5|336
1607709600000|2020-12-11 18:00:00|29929.9|29927.5|29940.4|29938|29941.9|29939.5|29919.9|29917.5|569
1607709900000|2020-12-11 18:05:00|29939.4|29937|29919.4|29917|29940.4|29938|29915.9|29913.5|433
1607710200000|2020-12-11 18:10:00|29918.4|29916|29953.9|29951.5|29956.4|29954|29917.9|29915.5|880
1607710500000|2020-12-11 18:15:00|29953.4|29951|29939.9|29937.5|29964.4|29962|29937.4|29935|658
1607710800000|2020-12-11 18:20:00|29940.4|29938|29932.4|29930|29946.4|29944|29927.9|29925.5|352
1607711100000|2020-12-11 18:25:00|29932.9|29930.5|29969.4|29967|29970.4|29968|29931.4|29929|508
1607711400000|2020-12-11 18:30:00|29969.9|29967.5|29995.9|29993.5|29996.4|29994|29965.9|29963.5|1289
1607711700000|2020-12-11 18:35:00|29995.4|29993|29996.9|29994.5|30005.9|30003.5|29993.4|29991|698
1607712000000|2020-12-11 18:40:00|29997.9|29995.5|29992.9|29990.5|30005.4|30003|29990.4|29988|368
1607712300000|2020-12-11 18:45:00|29992.4|29990|29988.4|29986|30001.4|29999|29973.4|29971|1282
1607712600000|2020-12-11 18:50:00|29988.9|29986.5|30039.9|30037.5|30040.9|30038.5|29981.9|29979.5|1117
1607712900000|2020-12-11 18:55:00|30040.4|30038|30042.4|30040|30062.9|30060.5|30032.4|30030|1144
1607713200000|2020-12-11 19:00:00|30041.9|30039.5|30031.9|30029.5|30052.9|30050.5|30031.4|30029|671
1607713500000|2020-12-11 19:05:00|30031.4|30029|30034.4|30032|30058.4|30056|30023.4|30021|776
1607713800000|2020-12-11 19:10:00|30033.9|30031.5|30028.9|30026.5|30039.9|30037.5|30023.4|30021|246
1607714100000|2020-12-11 19:15:00|30029.4|30027|30031.9|30029.5|30042.9|30040.5|30021.9|30019.5|823
1607714400000|2020-12-11 19:20:00|30030.9|30028.5|30036.4|30034|30043.9|30041.5|30014.9|30012.5|761
1607714700000|2020-12-11 19:25:00|30036.9|30034.5|30022.9|30020.5|30043.4|30041|30004.9|30002.5|451
1607715000000|2020-12-11 19:30:00|30023.4|30021|30057.9|30055.5|30064.9|30062.5|30022.4|30020|773
1607715300000|2020-12-11 19:35:00|30057.4|30055|30043.9|30041.5|30059.9|30057.5|30036.4|30034|493
1607715600000|2020-12-11 19:40:00|30045.4|30043|30048.4|30046|30055.4|30053|30029.9|30027.5|459
1607715900000|2020-12-11 19:45:00|30047.4|30045|30046.9|30044.5|30057.4|30055|30038.4|30036|680
1607716200000|2020-12-11 19:50:00|30046.4|30044|30024.9|30022.5|30050.9|30048.5|30018.4|30016|767
1607716500000|2020-12-11 19:55:00|30024.4|30022|30017.9|30015.5|30033.4|30031|30015.9|30013.5|820
1607716800000|2020-12-11 20:00:00|30018.4|30016|30003.9|30001.5|30030.4|30028|30003.4|30001|229
1607717100000|2020-12-11 20:05:00|30003.4|30001|29999.9|29997.5|30008.9|30006.5|29993.9|29991.5|398
1607717400000|2020-12-11 20:10:00|29998.9|29996.5|30022.4|30020|30026.4|30024|29996.9|29994.5|584
1607717700000|2020-12-11 20:15:00|30022.9|30020.5|30055.4|30053|30064.9|30062.5|30022.9|30020.5|1242
1607718000000|2020-12-11 20:20:00|30054.7|30052.3|30040.2|30037.8|30055.2|30052.8|30034.2|30031.8|393
1607718300000|2020-12-11 20:25:00|30039.7|30037.3|30028.2|30025.8|30046.2|30043.8|30018.7|30016.3|233
1607718600000|2020-12-11 20:30:00|30029.2|30026.8|30034.7|30032.3|30053.7|30051.3|30023.7|30021.3|1356
1607718900000|2020-12-11 20:35:00|30034.2|30031.8|30050.7|30048.3|30062.7|30060.3|30034.2|30031.8|1860
1607719200000|2020-12-11 20:40:00|30051.2|30048.8|30047.2|30044.8|30075.2|30072.8|30045.7|30043.3|579
1607719500000|2020-12-11 20:45:00|30047.7|30045.3|30028.2|30025.8|30054.2|30051.8|30021.2|30018.8|346
1607719800000|2020-12-11 20:50:00|30027.7|30025.3|30031.7|30029.3|30057.2|30054.8|30014.7|30012.3|1247
1607720100000|2020-12-11 20:55:00|30030.7|30028.3|30044.2|30041.8|30057.2|30054.8|30022.2|30019.8|1966
1607720400000|2020-12-11 21:00:00|30039.9|30037.5|30058.4|30053.6|30065.6|30060.8|30008.1|30003.3|1154
1607720700000|2020-12-11 21:05:00|30057.9|30053.1|30057.9|30053.1|30060.4|30055.6|30051.4|30046.6|222
1607721000000|2020-12-11 21:10:00|30059.9|30055.1|30060.2|30050.4|30067.9|30063.1|30052.9|30048.1|299
1607721300000|2020-12-11 21:15:00|30059.8|30050|30060.7|30050.9|30064|30054.2|30057.2|30047.4|0
1607721600000|2020-12-11 21:20:00|30060.6|30050.8|30055.2|30045.4|30061.6|30051.8|30053.9|30044.1|0
1607721900000|2020-12-11 21:25:00|30055.1|30045.3|30057.1|30047.3|30057.3|30047.5|30052.1|30042.3|0
1607722200000|2020-12-11 21:30:00|30054.4|30049.6|30044.4|30039.6|30067.4|30062.6|30041.4|30036.6|191
1607722500000|2020-12-11 21:35:00|30046.4|30041.6|30066.4|30061.6|30069.4|30064.6|30044.4|30039.6|69
1607722800000|2020-12-11 21:40:00|30068.4|30063.6|30062.4|30057.6|30071.4|30066.6|30059.4|30054.6|84
1607723100000|2020-12-11 21:45:00|30067.4|30062.6|30069.4|30064.6|30070.4|30065.6|30060.4|30055.6|83
1607723400000|2020-12-11 21:50:00|30070.4|30065.6|30069.4|30064.6|30071.4|30066.6|30065.4|30060.6|56
1607723700000|2020-12-11 21:55:00|30067.4|30062.6|30051.3|30041.5|30070.4|30065.6|30039.4|30034.6|169
1607900400000|2020-12-13 23:00:00|30233.4|30228.6|30221.4|30216.6|30237.4|30232.6|30192.9|30188.1|509
1607900700000|2020-12-13 23:05:00|30220.9|30216.1|30224.9|30220.1|30245.4|30240.6|30202.4|30197.6|408
1607901000000|2020-12-13 23:10:00|30224.4|30219.6|30201.9|30197.1|30227.9|30223.1|30201.4|30196.6|244
1607901300000|2020-12-13 23:15:00|30202.4|30197.6|30207.4|30202.6|30221.9|30217.1|30200.9|30196.1|72
1607901600000|2020-12-13 23:20:00|30207.9|30203.1|30217.4|30212.6|30217.4|30212.6|30200.4|30195.6|118
1607901900000|2020-12-13 23:25:00|30216.4|30211.6|30208.4|30203.6|30216.4|30211.6|30205.9|30201.1|29
1607902200000|2020-12-13 23:30:00|30208.9|30204.1|30185.4|30180.6|30209.9|30205.1|30184.4|30179.6|301
1607902500000|2020-12-13 23:35:00|30184.9|30180.1|30173.9|30169.1|30190.4|30185.6|30170.9|30166.1|142
1607902800000|2020-12-13 23:40:00|30173.4|30168.6|30163.9|30159.1|30177.4|30172.6|30161.4|30156.6|52
1607903100000|2020-12-13 23:45:00|30164.4|30159.6|30167.9|30163.1|30174.9|30170.1|30159.9|30155.1|91
1607903400000|2020-12-13 23:50:00|30167.4|30162.6|30187.9|30183.1|30188.4|30183.6|30165.9|30161.1|83
1607903700000|2020-12-13 23:55:00|30188.4|30183.6|30189.4|30184.6|30192.4|30187.6|30179.4|30174.6|61
1607904000000|2020-12-14 00:00:00|30192.4|30187.6|30204.4|30199.6|30208.4|30203.6|30189.9|30185.1|145
1607904300000|2020-12-14 00:05:00|30204.9|30200.1|30199.4|30194.6|30208.4|30203.6|30183.4|30178.6|104
1607904600000|2020-12-14 00:10:00|30199.9|30195.1|30206.9|30202.1|30209.9|30205.1|30192.9|30188.1|109
1607904900000|2020-12-14 00:15:00|30207.9|30203.1|30207.4|30202.6|30211.4|30206.6|30199.4|30194.6|128
1607905200000|2020-12-14 00:20:00|30207.9|30203.1|30211.4|30206.6|30212.9|30208.1|30204.9|30200.1|86
1607905500000|2020-12-14 00:25:00|30211.9|30207.1|30198.4|30193.6|30216.4|30211.6|30197.4|30192.6|97
1607905800000|2020-12-14 00:30:00|30197.9|30193.1|30201.9|30197.1|30211.4|30206.6|30195.9|30191.1|55
1607906100000|2020-12-14 00:35:00|30202.4|30197.6|30200.9|30196.1|30208.9|30204.1|30197.9|30193.1|14
1607906400000|2020-12-14 00:40:00|30201.4|30196.6|30191.9|30187.1|30202.4|30197.6|30183.4|30178.6|34
1607906700000|2020-12-14 00:45:00|30192.4|30187.6|30208.9|30204.1|30209.4|30204.6|30187.9|30183.1|64
1607907000000|2020-12-14 00:50:00|30209.4|30204.6|30195.4|30190.6|30211.4|30206.6|30195.4|30190.6|29
1607907300000|2020-12-14 00:55:00|30194.9|30190.1|30196.4|30191.6|30200.4|30195.6|30192.4|30187.6|21
1607907600000|2020-12-14 01:00:00|30195.9|30191.1|30200.4|30195.6|30209.4|30204.6|30195.4|30190.6|49
1607907900000|2020-12-14 01:05:00|30200.9|30196.1|30196.4|30191.6|30205.4|30200.6|30194.9|30190.1|61
1607908200000|2020-12-14 01:10:00|30195.9|30191.1|30217.9|30213.1|30219.4|30214.6|30194.4|30189.6|298
1607908500000|2020-12-14 01:15:00|30218.4|30213.6|30218.9|30214.1|30225.4|30220.6|30216.9|30212.1|87
1607908800000|2020-12-14 01:20:00|30218.4|30213.6|30212.4|30207.6|30220.9|30216.1|30210.9|30206.1|54
1607909100000|2020-12-14 01:25:00|30212.9|30208.1|30214.9|30210.1|30216.9|30212.1|30210.9|30206.1|41
1607909400000|2020-12-14 01:30:00|30214.4|30209.6|30209.4|30204.6|30217.9|30213.1|30206.4|30201.6|52
1607909700000|2020-12-14 01:35:00|30209.9|30205.1|30220.4|30215.6|30223.4|30218.6|30205.4|30200.6|27
1607910000000|2020-12-14 01:40:00|30219.9|30215.1|30224.9|30220.1|30227.9|30223.1|30216.4|30211.6|28
1607910300000|2020-12-14 01:45:00|30224.4|30219.6|30220.4|30215.6|30225.9|30221.1|30218.4|30213.6|18
1607910600000|2020-12-14 01:50:00|30219.4|30214.6|30215.4|30210.6|30219.9|30215.1|30211.4|30206.6|94
1607910900000|2020-12-14 01:55:00|30215.9|30211.1|30212.4|30207.6|30218.9|30214.1|30206.4|30201.6|105
1607911200000|2020-12-14 02:00:00|30211.9|30207.1|30210.4|30205.6|30217.9|30213.1|30208.9|30204.1|117
1607911500000|2020-12-14 02:05:00|30209.9|30205.1|30211.9|30207.1|30214.9|30210.1|30208.9|30204.1|70
1607911800000|2020-12-14 02:10:00|30211.4|30206.6|30213.9|30209.1|30217.4|30212.6|30211.4|30206.6|26
1607912100000|2020-12-14 02:15:00|30213.4|30208.6|30215.9|30211.1|30218.9|30214.1|30213.4|30208.6|13
1607912400000|2020-12-14 02:20:00|30215.4|30210.6|30216.4|30211.6|30217.4|30212.6|30213.9|30209.1|17
1607912700000|2020-12-14 02:25:00|30216.9|30212.1|30215.4|30210.6|30220.9|30216.1|30214.9|30210.1|87
1607913000000|2020-12-14 02:30:00|30215.9|30211.1|30216.4|30211.6|30218.9|30214.1|30215.4|30210.6|32
1607913300000|2020-12-14 02:35:00|30216.9|30212.1|30211.9|30207.1|30219.4|30214.6|30206.4|30201.6|151
1607913600000|2020-12-14 02:40:00|30212.4|30207.6|30209.9|30205.1|30213.9|30209.1|30208.9|30204.1|33
1607913900000|2020-12-14 02:45:00|30210.4|30205.6|30211.4|30206.6|30212.4|30207.6|30207.9|30203.1|52
1607914200000|2020-12-14 02:50:00|30210.9|30206.1|30210.9|30206.1|30213.9|30209.1|30208.9|30204.1|34
1607914500000|2020-12-14 02:55:00|30211.4|30206.6|30211.4|30206.6|30213.9|30209.1|30209.4|30204.6|12
1607914800000|2020-12-14 03:00:00|30211.9|30207.1|30216.4|30211.6|30216.9|30212.1|30211.4|30206.6|39
1607915100000|2020-12-14 03:05:00|30216.9|30212.1|30213.4|30208.6|30217.9|30213.1|30207.9|30203.1|95
1607915400000|2020-12-14 03:10:00|30212.9|30208.1|30207.9|30203.1|30212.9|30208.1|30206.4|30201.6|23
1607915700000|2020-12-14 03:15:00|30206.9|30202.1|30212.9|30208.1|30214.9|30210.1|30206.9|30202.1|29
1607916000000|2020-12-14 03:20:00|30212.4|30207.6|30221.9|30217.1|30221.9|30217.1|30212.4|30207.6|40
1607916300000|2020-12-14 03:25:00|30222.4|30217.6|30221.9|30217.1|30225.4|30220.6|30220.9|30216.1|76
1607916600000|2020-12-14 03:30:00|30222.4|30217.6|30224.4|30219.6|30225.9|30221.1|30221.4|30216.6|65
1607916900000|2020-12-14 03:35:00|30223.9|30219.1|30227.9|30223.1|30228.4|30223.6|30222.9|30218.1|36
1607917200000|2020-12-14 03:40:00|30228.4|30223.6|30226.9|30222.1|30230.4|30225.6|30225.4|30220.6|26
1607917500000|2020-12-14 03:45:00|30227.4|30222.6|30225.9|30221.1|30227.9|30223.1|30224.4|30219.6|34
1607917800000|2020-12-14 03:50:00|30226.4|30221.6|30226.9|30222.1|30227.4|30222.6|30225.4|30220.6|19
1607918100000|2020-12-14 03:55:00|30226.4|30221.6|30223.9|30219.1|30226.4|30221.6|30223.4|30218.6|22
1607918400000|2020-12-14 04:00:00|30224.4|30219.6|30224.9|30220.1|30226.4|30221.6|30223.9|30219.1|32
1607918700000|2020-12-14 04:05:00|30223.9|30219.1|30229.4|30224.6|30230.9|30226.1|30223.9|30219.1|42
1607919000000|2020-12-14 04:10:00|30228.9|30224.1|30226.9|30222.1|30231.4|30226.6|30226.4|30221.6|7
1607919300000|2020-12-14 04:15:00|30226.4|30221.6|30226.9|30222.1|30227.9|30223.1|30224.9|30220.1|24
1607919600000|2020-12-14 04:20:00|30227.4|30222.6|30225.9|30221.1|30227.4|30222.6|30225.4|30220.6|1
1607919900000|2020-12-14 04:25:00|30225.4|30220.6|30220.4|30215.6|30225.9|30221.1|30218.4|30213.6|13
1607920200000|2020-12-14 04:30:00|30219.9|30215.1|30219.9|30215.1|30221.9|30217.1|30217.9|30213.1|11
1607920500000|2020-12-14 04:35:00|30220.4|30215.6|30219.4|30214.6|30222.9|30218.1|30218.9|30214.1|9
1607920800000|2020-12-14 04:40:00|30217.9|30213.1|30216.9|30212.1|30218.4|30213.6|30212.4|30207.6|37
1607921100000|2020-12-14 04:45:00|30216.4|30211.6|30216.4|30211.6|30217.4|30212.6|30212.4|30207.6|13
1607921400000|2020-12-14 04:50:00|30215.9|30211.1|30215.4|30210.6|30216.9|30212.1|30206.9|30202.1|62
1607921700000|2020-12-14 04:55:00|30215.9|30211.1|30218.9|30214.1|30219.4|30214.6|30215.4|30210.6|10
1607922000000|2020-12-14 05:00:00|30219.4|30214.6|30200.4|30195.6|30220.4|30215.6|30198.9|30194.1|47
1607922300000|2020-12-14 05:05:00|30199.9|30195.1|30185.4|30180.6|30201.9|30197.1|30183.4|30178.6|83
1607922600000|2020-12-14 05:10:00|30185.9|30181.1|30188.9|30184.1|30188.9|30184.1|30178.9|30174.1|60
1607922900000|2020-12-14 05:15:00|30188.4|30183.6|30193.4|30188.6|30194.9|30190.1|30187.9|30183.1|59
1607923200000|2020-12-14 05:20:00|30192.9|30188.1|30191.4|30186.6|30194.9|30190.1|30188.4|30183.6|61
1607923500000|2020-12-14 05:25:00|30190.9|30186.1|30205.9|30201.1|30206.9|30202.1|30190.4|30185.6|38
1607923800000|2020-12-14 05:30:00|30206.4|30201.6|30208.9|30204.1|30213.4|30208.6|30203.9|30199.1|64
1607924100000|2020-12-14 05:35:00|30208.4|30203.6|30203.4|30198.6|30209.4|30204.6|30201.4|30196.6|28
1607924400000|2020-12-14 05:40:00|30202.9|30198.1|30187.9|30183.1|30205.4|30200.6|30187.4|30182.6|36
1607924700000|2020-12-14 05:45:00|30187.4|30182.6|30190.9|30186.1|30191.9|30187.1|30185.4|30180.6|31
1607925000000|2020-12-14 05:50:00|30191.4|30186.6|30187.9|30183.1|30193.9|30189.1|30184.9|30180.1|26
1607925300000|2020-12-14 05:55:00|30187.4|30182.6|30189.9|30185.1|30191.9|30187.1|30184.9|30180.1|28
1607925600000|2020-12-14 06:00:00|30188.9|30184.1|30195.9|30191.1|30196.9|30192.1|30181.9|30177.1|89
1607925900000|2020-12-14 06:05:00|30195.4|30190.6|30186.9|30182.1|30195.9|30191.1|30184.9|30180.1|16
1607926200000|2020-12-14 06:10:00|30187.4|30182.6|30199.9|30195.1|30201.9|30197.1|30183.9|30179.1|38
1607926500000|2020-12-14 06:15:00|30200.4|30195.6|30199.9|30195.1|30201.4|30196.6|30197.9|30193.1|34
1607926800000|2020-12-14 06:20:00|30200.4|30195.6|30207.4|30202.6|30207.9|30203.1|30197.9|30193.1|35
1607927100000|2020-12-14 06:25:00|30206.9|30202.1|30200.9|30196.1|30209.4|30204.6|30199.9|30195.1|25
1607927400000|2020-12-14 06:30:00|30201.4|30196.6|30206.9|30202.1|30208.9|30204.1|30201.4|30196.6|21
1607927700000|2020-12-14 06:35:00|30206.4|30201.6|30211.4|30206.6|30211.4|30206.6|30202.9|30198.1|25
1607928000000|2020-12-14 06:40:00|30210.9|30206.1|30218.9|30214.1|30227.4|30222.6|30208.4|30203.6|113
1607928300000|2020-12-14 06:45:00|30219.4|30214.6|30213.4|30208.6|30219.4|30214.6|30211.9|30207.1|22
1607928600000|2020-12-14 06:50:00|30213.9|30209.1|30217.4|30212.6|30218.4|30213.6|30207.4|30202.6|37
1607928900000|2020-12-14 06:55:00|30216.9|30212.1|30208.4|30203.6|30222.9|30218.1|30207.9|30203.1|36
1607929200000|2020-12-14 07:00:00|30207.8|30204.2|30204.3|30200.7|30212.3|30208.7|30200.3|30196.7|127
1607929500000|2020-12-14 07:05:00|30204.8|30201.2|30211.3|30207.7|30213.3|30209.7|30197.8|30194.2|149
1607929800000|2020-12-14 07:10:00|30211.8|30208.2|30198.3|30194.7|30212.3|30208.7|30194.8|30191.2|50
1607930100000|2020-12-14 07:15:00|30197.8|30194.2|30217.3|30213.7|30222.3|30218.7|30197.8|30194.2|257
1607930400000|2020-12-14 07:20:00|30218.3|30214.7|30215.8|30212.2|30220.3|30216.7|30210.8|30207.2|121
1607930700000|2020-12-14 07:25:00|30216.3|30212.7|30216.8|30213.2|30219.3|30215.7|30212.3|30208.7|31
1607931000000|2020-12-14 07:30:00|30216.3|30212.7|30215.8|30212.2|30224.3|30220.7|30210.8|30207.2|57
1607931300000|2020-12-14 07:35:00|30215.3|30211.7|30230.3|30226.7|30239.3|30235.7|30213.3|30209.7|167
1607931600000|2020-12-14 07:40:00|30229.8|30226.2|30254.3|30250.7|30256.3|30252.7|30228.3|30224.7|283
1607931900000|2020-12-14 07:45:00|30253.8|30250.2|30252.3|30248.7|30267.3|30263.7|30251.8|30248.2|217
1607932200000|2020-12-14 07:50:00|30251.8|30248.2|30230.3|30226.7|30256.8|30253.2|30229.3|30225.7|92
1607932500000|2020-12-14 07:55:00|30230.8|30227.2|30227.3|30223.7|30241.8|30238.2|30226.8|30223.2|122
1607932800000|2020-12-14 08:00:00|30228.8|30225.2|30236.3|30232.7|30237.3|30233.7|30217.3|30213.7|188
1607933100000|2020-12-14 08:05:00|30236.8|30233.2|30226.3|30222.7|30249.8|30246.2|30220.8|30217.2|139
1607933400000|2020-12-14 08:10:00|30226.8|30223.2|30254.3|30250.7|30259.3|30255.7|30225.3|30221.7|150
1607933700000|2020-12-14 08:15:00|30253.8|30250.2|30254.8|30251.2|30267.8|30264.2|30252.8|30249.2|183
1607934000000|2020-12-14 08:20:00|30255.3|30251.7|30233.3|30229.7|30262.3|30258.7|30231.8|30228.2|119
1607934300000|2020-12-14 08:25:00|30233.8|30230.2|30231.8|30228.2|30238.8|30235.2|30217.8|30214.2|158
1607934600000|2020-12-14 08:30:00|30232.3|30228.7|30244.3|30240.7|30244.8|30241.2|30228.8|30225.2|152
1607934900000|2020-12-14 08:35:00|30244.8|30241.2|30233.3|30229.7|30245.8|30242.2|30225.3|30221.7|80
1607935200000|2020-12-14 08:40:00|30232.8|30229.2|30222.3|30218.7|30235.8|30232.2|30220.8|30217.2|145
1607935500000|2020-12-14 08:45:00|30221.8|30218.2|30228.8|30225.2|30229.8|30226.2|30216.3|30212.7|174
1607935800000|2020-12-14 08:50:00|30229.3|30225.7|30215.8|30212.2|30232.8|30229.2|30212.8|30209.2|104
1607936100000|2020-12-14 08:55:00|30216.3|30212.7|30231.3|30227.7|30232.3|30228.7|30212.3|30208.7|55
1607936400000|2020-12-14 09:00:00|30230.8|30227.2|30230.8|30227.2|30239.3|30235.7|30223.3|30219.7|41
1607936700000|2020-12-14 09:05:00|30230.3|30226.7|30229.8|30226.2|30234.3|30230.7|30218.8|30215.2|97
1607937000000|2020-12-14 09:10:00|30229.3|30225.7|30221.8|30218.2|30231.8|30228.2|30220.8|30217.2|34
1607937300000|2020-12-14 09:15:00|30222.3|30218.7|30226.8|30223.2|30229.3|30225.7|30219.8|30216.2|35
1607937600000|2020-12-14 09:20:00|30227.3|30223.7|30227.3|30223.7|30231.8|30228.2|30222.3|30218.7|186
1607937900000|2020-12-14 09:25:00|30226.8|30223.2|30226.3|30222.7|30232.3|30228.7|30224.3|30220.7|37
1607938200000|2020-12-14 09:30:00|30225.8|30222.2|30226.8|30223.2|30228.8|30225.2|30216.3|30212.7|73
1607938500000|2020-12-14 09:35:00|30227.3|30223.7|30242.3|30238.7|30250.8|30247.2|30224.8|30221.2|166
1607938800000|2020-12-14 09:40:00|30241.8|30238.2|30244.8|30241.2|30245.8|30242.2|30237.8|30234.2|76
1607939100000|2020-12-14 09:45:00|30245.3|30241.7|30244.8|30241.2|30252.8|30249.2|30240.3|30236.7|131
1607939400000|2020-12-14 09:50:00|30245.3|30241.7|30234.8|30231.2|30250.3|30246.7|30232.3|30228.7|134
1607939700000|2020-12-14 09:55:00|30235.3|30231.7|30239.3|30235.7|30244.3|30240.7|30233.3|30229.7|28
1607940000000|2020-12-14 10:00:00|30240.3|30236.7|30246.3|30242.7|30250.8|30247.2|30234.3|30230.7|133
1607940300000|2020-12-14 10:05:00|30247.3|30243.7|30247.3|30243.7|30252.3|30248.7|30244.8|30241.2|135
1607940600000|2020-12-14 10:10:00|30246.8|30243.2|30245.8|30242.2|30248.8|30245.2|30243.3|30239.7|19
1607940900000|2020-12-14 10:15:00|30246.3|30242.7|30238.8|30235.2|30246.8|30243.2|30235.8|30232.2|42
1607941200000|2020-12-14 10:20:00|30239.3|30235.7|30232.3|30228.7|30246.8|30243.2|30231.3|30227.7|172
1607941500000|2020-12-14 10:25:00|30231.8|30228.2|30231.8|30228.2|30238.3|30234.7|30230.8|30227.2|258
1607941800000|2020-12-14 10:30:00|30232.3|30228.7|30249.3|30245.7|30251.3|30247.7|30232.3|30228.7|123
1607942100000|2020-12-14 10:35:00|30249.8|30246.2|30253.3|30249.7|30254.3|30250.7|30242.8|30239.2|130
1607942400000|2020-12-14 10:40:00|30252.8|30249.2|30257.8|30254.2|30258.3|30254.7|30245.8|30242.2|234
1607942700000|2020-12-14 10:45:00|30257.3|30253.7|30256.3|30252.7|30268.3|30264.7|30252.8|30249.2|125
1607943000000|2020-12-14 10:50:00|30256.8|30253.2|30254.8|30251.2|30258.3|30254.7|30248.8|30245.2|126
1607943300000|2020-12-14 10:55:00|30254.3|30250.7|30243.3|30239.7|30257.8|30254.2|30243.3|30239.7|215
1607943600000|2020-12-14 11:00:00|30243.8|30240.2|30263.3|30259.7|30270.8|30267.2|30240.8|30237.2|250
1607943900000|2020-12-14 11:05:00|30263.8|30260.2|30266.3|30262.7|30273.8|30270.2|30258.8|30255.2|170
1607944200000|2020-12-14 11:10:00|30265.3|30261.7|30266.8|30263.2|30267.8|30264.2|30262.3|30258.7|87
1607944500000|2020-12-14 11:15:00|30267.3|30263.7|30267.8|30264.2|30272.3|30268.7|30265.8|30262.2|54
1607944800000|2020-12-14 11:20:00|30268.3|30264.7|30268.8|30265.2|30276.3|30272.7|30267.3|30263.7|157
1607945100000|2020-12-14 11:25:00|30269.3|30265.7|30272.3|30268.7|30275.8|30272.2|30264.8|30261.2|99
1607945400000|2020-12-14 11:30:00|30272.8|30269.2|30278.3|30274.7|30285.3|30281.7|30270.8|30267.2|196
1607945700000|2020-12-14 11:35:00|30277.8|30274.2|30278.8|30275.2|30284.8|30281.2|30274.8|30271.2|194
1607946000000|2020-12-14 11:40:00|30278.3|30274.7|30278.8|30275.2|30282.8|30279.2|30273.3|30269.7|247
1607946300000|2020-12-14 11:45:00|30279.3|30275.7|30271.8|30268.2|30283.8|30280.2|30270.8|30267.2|153
1607946600000|2020-12-14 11:50:00|30269.8|30266.2|30276.3|30272.7|30276.8|30273.2|30265.8|30262.2|357
1607946900000|2020-12-14 11:55:00|30276.8|30273.2|30287.3|30283.7|30287.3|30283.7|30276.8|30273.2|131
1607947200000|2020-12-14 12:00:00|30286.8|30283.2|30273.8|30270.2|30288.3|30284.7|30273.8|30270.2|183
1607947500000|2020-12-14 12:05:00|30273.3|30269.7|30268.3|30264.7|30276.3|30272.7|30265.3|30261.7|69
1607947800000|2020-12-14 12:10:00|30269.3|30265.7|30273.8|30270.2|30276.3|30272.7|30262.3|30258.7|180
1607948100000|2020-12-14 12:15:00|30274.3|30270.7|30275.8|30272.2|30280.8|30277.2|30272.8|30269.2|85
1607948400000|2020-12-14 12:20:00|30276.3|30272.7|30281.3|30277.7|30283.3|30279.7|30274.8|30271.2|208
1607948700000|2020-12-14 12:25:00|30281.8|30278.2|30275.8|30272.2|30284.8|30281.2|30271.8|30268.2|769
1607949000000|2020-12-14 12:30:00|30276.3|30272.7|30275.3|30271.7|30278.8|30275.2|30270.8|30267.2|221
1607949300000|2020-12-14 12:35:00|30274.8|30271.2|30282.8|30279.2|30283.3|30279.7|30268.8|30265.2|214
1607949600000|2020-12-14 12:40:00|30282.3|30278.7|30284.8|30281.2|30290.3|30286.7|30281.8|30278.2|167
1607949900000|2020-12-14 12:45:00|30284.3|30280.7|30279.8|30276.2|30286.8|30283.2|30276.8|30273.2|220
1607950200000|2020-12-14 12:50:00|30279.3|30275.7|30278.8|30275.2|30280.8|30277.2|30270.8|30267.2|112
1607950500000|2020-12-14 12:55:00|30278.3|30274.7|30286.3|30282.7|30286.3|30282.7|30272.8|30269.2|130
1607950800000|2020-12-14 13:00:00|30286.8|30283.2|30285.8|30282.2|30290.3|30286.7|30280.3|30276.7|178
1607951100000|2020-12-14 13:05:00|30286.3|30282.7|30280.8|30277.2|30288.3|30284.7|30279.8|30276.2|312
1607951400000|2020-12-14 13:10:00|30281.3|30277.7|30283.8|30280.2|30297.3|30293.7|30271.3|30267.7|486
1607951700000|2020-12-14 13:15:00|30285.3|30281.7|30277.8|30274.2|30286.3|30282.7|30265.8|30262.2|381
1607952000000|2020-12-14 13:20:00|30278.3|30274.7|30283.3|30279.7|30284.3|30280.7|30273.8|30270.2|181
1607952300000|2020-12-14 13:25:00|30282.8|30279.2|30282.3|30278.7|30291.8|30288.2|30278.3|30274.7|214
1607952600000|2020-12-14 13:30:00|30281.8|30278.2|30269.8|30266.2|30282.3|30278.7|30261.3|30257.7|381
1607952900000|2020-12-14 13:35:00|30269.3|30265.7|30271.3|30267.7|30276.8|30273.2|30268.3|30264.7|82
1607953200000|2020-12-14 13:40:00|30270.8|30267.2|30263.8|30260.2|30271.8|30268.2|30261.8|30258.2|94
1607953500000|2020-12-14 13:45:00|30264.3|30260.7|30266.8|30263.2|30270.8|30267.2|30264.3|30260.7|72
1607953800000|2020-12-14 13:50:00|30266.3|30262.7|30273.3|30269.7|30274.3|30270.7|30264.3|30260.7|81
1607954100000|2020-12-14 13:55:00|30273.8|30270.2|30272.3|30268.7|30275.8|30272.2|30267.8|30264.2|79
1607954400000|2020-12-14 14:00:00|30271.8|30268.2|30268.8|30265.2|30278.3|30274.7|30266.8|30263.2|67
1607954700000|2020-12-14 14:05:00|30269.3|30265.7|30260.8|30257.2|30272.8|30269.2|30260.3|30256.7|102
1607955000000|2020-12-14 14:10:00|30260.3|30256.7|30255.3|30251.7|30270.8|30267.2|30249.3|30245.7|260
1607955300000|2020-12-14 14:15:00|30255.8|30252.2|30257.3|30253.7|30257.3|30253.7|30251.8|30248.2|234
1607955600000|2020-12-14 14:20:00|30256.8|30253.2|30250.8|30247.2|30257.8|30254.2|30246.3|30242.7|194
1607955900000|2020-12-14 14:25:00|30250.3|30246.7|30249.8|30246.2|30255.8|30252.2|30245.3|30241.7|198
1607956200000|2020-12-14 14:30:00|30249.2|30246.8|30262.7|30260.3|30265.2|30262.8|30221.2|30218.8|1753
1607956500000|2020-12-14 14:35:00|30262.2|30259.8|30286.2|30283.8|30287.7|30285.3|30241.7|30239.3|1408
1607956800000|2020-12-14 14:40:00|30287.7|30285.3|30288.2|30285.8|30290.2|30287.8|30254.7|30252.3|652
1607957100000|2020-12-14 14:45:00|30288.7|30286.3|30279.2|30276.8|30297.2|30294.8|30239.7|30237.3|957
1607957400000|2020-12-14 14:50:00|30279.7|30277.3|30275.7|30273.3|30300.7|30298.3|30271.7|30269.3|921
1607957700000|2020-12-14 14:55:00|30276.7|30274.3|30269.7|30267.3|30290.2|30287.8|30251.2|30248.8|1499
1607958000000|2020-12-14 15:00:00|30269.2|30266.8|30295.2|30292.8|30302.2|30299.8|30269.2|30266.8|1624
1607958300000|2020-12-14 15:05:00|30295.7|30293.3|30297.2|30294.8|30314.7|30312.3|30284.2|30281.8|813
1607958600000|2020-12-14 15:10:00|30298.2|30295.8|30281.2|30278.8|30303.7|30301.3|30278.2|30275.8|719
1607958900000|2020-12-14 15:15:00|30281.7|30279.3|30289.7|30287.3|30296.2|30293.8|30277.2|30274.8|322
1607959200000|2020-12-14 15:20:00|30290.2|30287.8|30281.7|30279.3|30294.7|30292.3|30268.7|30266.3|929
1607959500000|2020-12-14 15:25:00|30281.2|30278.8|30302.7|30300.3|30303.2|30300.8|30275.2|30272.8|606
1607959800000|2020-12-14 15:30:00|30303.2|30300.8|30310.2|30307.8|30328.2|30325.8|30293.7|30291.3|881
1607960100000|2020-12-14 15:35:00|30309.7|30307.3|30293.2|30290.8|30315.7|30313.3|30291.7|30289.3|503
1607960400000|2020-12-14 15:40:00|30293.7|30291.3|30276.2|30273.8|30296.7|30294.3|30262.7|30260.3|575
1607960700000|2020-12-14 15:45:00|30275.7|30273.3|30229.7|30227.3|30281.2|30278.8|30223.7|30221.3|1373
1607961000000|2020-12-14 15:50:00|30229.2|30226.8|30233.2|30230.8|30234.7|30232.3|30217.2|30214.8|1001
1607961300000|2020-12-14 15:55:00|30232.2|30229.8|30165.7|30163.3|30235.7|30233.3|30163.7|30161.3|1792
1607961600000|2020-12-14 16:00:00|30165.2|30162.8|30172.2|30169.8|30174.2|30171.8|30146.2|30143.8|1867
1607961900000|2020-12-14 16:05:00|30175.2|30172.8|30139.7|30137.3|30195.2|30192.8|30137.2|30134.8|1051
1607962200000|2020-12-14 16:10:00|30139.2|30136.8|30165.7|30163.3|30172.7|30170.3|30134.2|30131.8|1506
1607962500000|2020-12-14 16:15:00|30166.2|30163.8|30192.2|30189.8|30196.2|30193.8|30161.2|30158.8|948
1607962800000|2020-12-14 16:20:00|30191.7|30189.3|30182.7|30180.3|30193.2|30190.8|30175.7|30173.3|564
1607963100000|2020-12-14 16:25:00|30182.2|30179.8|30143.2|30140.8|30184.7|30182.3|30139.7|30137.3|372
1607963400000|2020-12-14 16:30:00|30142.7|30140.3|30105.2|30102.8|30158.2|30155.8|30077.2|30074.8|1343
1607963700000|2020-12-14 16:35:00|30106.2|30103.8|30103.7|30101.3|30129.7|30127.3|30092.7|30090.3|866
1607964000000|2020-12-14 16:40:00|30103.2|30100.8|30099.2|30096.8|30110.2|30107.8|30089.2|30086.8|670
1607964300000|2020-12-14 16:45:00|30097.7|30095.3|30121|30118.6|30130.5|30128.1|30089.2|30086.8|740
1607964600000|2020-12-14 16:50:00|30120.5|30118.1|30135.5|30133.1|30139|30136.6|30102|30099.6|651
1607964900000|2020-12-14 16:55:00|30135|30132.6|30113.5|30111.1|30135.5|30133.1|30103.5|30101.1|733
1607965200000|2020-12-14 17:00:00|30117|30114.6|30112.5|30110.1|30122|30119.6|30096|30093.6|515
1607965500000|2020-12-14 17:05:00|30112|30109.6|30107|30104.6|30118.5|30116.1|30096|30093.6|397
1607965800000|2020-12-14 17:10:00|30107.5|30105.1|30121.5|30119.1|30130.5|30128.1|30102|30099.6|586
1607966100000|2020-12-14 17:15:00|30121|30118.6|30083|30080.6|30126.5|30124.1|30078.5|30076.1|498
1607966400000|2020-12-14 17:20:00|30082.5|30080.1|30082|30079.6|30095|30092.6|30079.5|30077.1|410
1607966700000|2020-12-14 17:25:00|30082.5|30080.1|30095.5|30093.1|30097|30094.6|30060.5|30058.1|735
1607967000000|2020-12-14 17:30:00|30096|30093.6|30103.5|30101.1|30104.5|30102.1|30082|30079.6|418
1607967300000|2020-12-14 17:35:00|30103|30100.6|30091|30088.6|30106|30103.6|30083.5|30081.1|412
1607967600000|2020-12-14 17:40:00|30091.5|30089.1|30078|30075.6|30093|30090.6|30068|30065.6|421
1607967900000|2020-12-14 17:45:00|30077.5|30075.1|30052|30049.6|30077.5|30075.1|30047|30044.6|565
1607968200000|2020-12-14 17:50:00|30052.5|30050.1|30081|30078.6|30081|30078.6|30052|30049.6|355
1607968500000|2020-12-14 17:55:00|30080.5|30078.1|30076|30073.6|30083|30080.6|30057|30054.6|442
1607968800000|2020-12-14 18:00:00|30078|30075.6|30080.5|30078.1|30098|30095.6|30072.5|30070.1|336
1607969100000|2020-12-14 18:05:00|30080|30077.6|30041.5|30039.1|30081|30078.6|30038.5|30036.1|528
1607969400000|2020-12-14 18:10:00|30041|30038.6|30067|30064.6|30078.5|30076.1|30031.5|30029.1|672
1607969700000|2020-12-14 18:15:00|30065.5|30063.1|30071.5|30069.1|30073.5|30071.1|30061|30058.6|191
1607970000000|2020-12-14 18:20:00|30072|30069.6|30061|30058.6|30082|30079.6|30060|30057.6|227
1607970300000|2020-12-14 18:25:00|30061.5|30059.1|30051|30048.6|30078|30075.6|30049|30046.6|167
1607970600000|2020-12-14 18:30:00|30051.5|30049.1|30080.5|30078.1|30081|30078.6|30048.5|30046.1|606
1607970900000|2020-12-14 18:35:00|30078.5|30076.1|30071.5|30069.1|30088|30085.6|30071.5|30069.1|727
1607971200000|2020-12-14 18:40:00|30071|30068.6|30054.5|30052.1|30074|30071.6|30054|30051.6|656
1607971500000|2020-12-14 18:45:00|30054|30051.6|30029|30026.6|30056.5|30054.1|30017.5|30015.1|1305
1607971800000|2020-12-14 18:50:00|30029.5|30027.1|30053|30050.6|30057|30054.6|30028.5|30026.1|889
1607972100000|2020-12-14 18:55:00|30052.5|30050.1|30044|30041.6|30071|30068.6|30036.5|30034.1|753
1607972400000|2020-12-14 19:00:00|30046|30043.6|30031.5|30029.1|30060|30057.6|30022|30019.6|376
1607972700000|2020-12-14 19:05:00|30032.5|30030.1|30040|30037.6|30049.5|30047.1|30029|30026.6|686
1607973000000|2020-12-14 19:10:00|30041|30038.6|30017.5|30015.1|30045.5|30043.1|30011.5|30009.1|315
1607973300000|2020-12-14 19:15:00|30018|30015.6|30035.5|30033.1|30040.5|30038.1|30001|29998.6|714
1607973600000|2020-12-14 19:20:00|30035|30032.6|30019.5|30017.1|30040.5|30038.1|30010.5|30008.1|700
1607973900000|2020-12-14 19:25:00|30019|30016.6|30017.5|30015.1|30027|30024.6|30005.5|30003.1|537
1607974200000|2020-12-14 19:30:00|30017|30014.6|29989|29986.6|30022|30019.6|29981|29978.6|692
1607974500000|2020-12-14 19:35:00|29989.5|29987.1|29978|29975.6|29999|29996.6|29964|29961.6|450
1607974800000|2020-12-14 19:40:00|29978.5|29976.1|30016.5|30014.1|30016.5|30014.1|29978.5|29976.1|701
1607975100000|2020-12-14 19:45:00|30016|30013.6|30014.5|30012.1|30016|30013.6|29992.5|29990.1|272
1607975400000|2020-12-14 19:50:00|30015|30012.6|30036|30033.6|30037|30034.6|30005.5|30003.1|787
1607975700000|2020-12-14 19:55:00|30036.5|30034.1|30033.5|30031.1|30048.5|30046.1|30028.5|30026.1|428
1607976000000|2020-12-14 20:00:00|30032.5|30030.1|30019|30016.6|30038|30035.6|30013|30010.6|443
1607976300000|2020-12-14 20:05:00|30019.5|30017.1|30008|30005.6|30026.5|30024.1|29996.5|29994.1|945
1607976600000|2020-12-14 20:10:00|30007.5|30005.1|30010|30007.6|30026|30023.6|30007.5|30005.1|400
1607976900000|2020-12-14 20:15:00|30009.5|30007.1|29999|29996.6|30016|30013.6|29993|29990.6|253
1607977200000|2020-12-14 20:20:00|29998.5|29996.1|30019|30016.6|30019|30016.6|29997.5|29995.1|317
1607977500000|2020-12-14 20:25:00|30019.5|30017.1|29998|29995.6|30031|30028.6|29996.5|29994.1|839
1607977800000|2020-12-14 20:30:00|29997.5|29995.1|29938|29935.6|29999|29996.6|29919|29916.6|1017
1607978100000|2020-12-14 20:35:00|29937.5|29935.1|29914.5|29912.1|29945.5|29943.1|29913|29910.6|1049
1607978400000|2020-12-14 20:40:00|29914|29911.6|29885.5|29883.1|29919|29916.6|29885.5|29883.1|1015
1607978700000|2020-12-14 20:45:00|29886.5|29884.1|29924.5|29922.1|29928.5|29926.1|29876|29873.6|1103
1607979000000|2020-12-14 20:50:00|29925|29922.6|29932.5|29930.1|29942|29939.6|29885|29882.6|856
1607979300000|2020-12-14 20:55:00|29933|29930.6|29864.5|29862.1|29939.5|29937.1|29856|29853.6|2698
1607979600000|2020-12-14 21:00:00|29865|29862.6|29905.2|29900.4|29905.2|29900.4|29865|29860.4|690
1607979900000|2020-12-14 21:05:00|29905.7|29900.9|29912.2|29907.4|29918.7|29913.9|29897.7|29892.9|333
1607980200000|2020-12-14 21:10:00|29912.7|29907.9|29911.2|29901.4|29921.7|29916.9|29897.7|29892.9|195
1607980500000|2020-12-14 21:15:00|29906.7|29896.9|29911.9|29902.1|29916.8|29907|29906.7|29896.9|0
1607980800000|2020-12-14 21:20:00|29912.2|29902.4|29913|29903.2|29914|29904.2|29907|29897.2|0
1607981100000|2020-12-14 21:25:00|29912.7|29902.9|29914.3|29904.5|29915.5|29905.7|29911.9|29902.1|0
1607981400000|2020-12-14 21:30:00|29899.2|29894.4|29910.2|29905.4|29920.2|29915.4|29898.2|29893.4|249
1607981700000|2020-12-14 21:35:00|29911.2|29906.4|29909.2|29904.4|29916.2|29911.4|29909.2|29904.4|67
1607982000000|2020-12-14 21:40:00|29911.2|29906.4|29909.2|29904.4|29911.2|29906.4|29908.2|29903.4|99
1607982300000|2020-12-14 21:45:00|29912.2|29907.4|29910.2|29905.4|29912.2|29907.4|29907.2|29902.4|247
1607982600000|2020-12-14 21:50:00|29911.2|29906.4|29924.2|29919.4|29928.2|29923.4|29908.2|29903.4|180
1607982900000|2020-12-14 21:55:00|29926.2|29921.4|29930.5|29920.7|29935.8|29926.4|29923.2|29918.4|104
1607983200000|2020-12-14 22:00:00|29932.7|29922.9|29928.5|29918.7|29933|29923.2|29928.1|29918.3|0
1607983500000|2020-12-14 22:05:00|29928.6|29918.8|29924.8|29915|29928.9|29919.1|29922.4|29912.6|0
1607983800000|2020-12-14 22:10:00|29925.5|29915.7|29921.6|29911.8|29925.6|29915.8|29921.3|29911.5|0
1607984100000|2020-12-14 22:15:00|29921.8|29912|29919.3|29909.5|29924|29914.2|29919.3|29909.5|0
1607984400000|2020-12-14 22:20:00|29919.1|29909.3|29924.3|29914.5|29924.3|29914.5|29915.7|29905.9|0
1607984700000|2020-12-14 22:25:00|29924.4|29914.6|29921.3|29911.5|29924.4|29914.6|29917.5|29907.7|0
1607985000000|2020-12-14 22:30:00|29921.9|29912.1|29922.5|29912.7|29923.4|29913.6|29921.7|29911.9|0
1607985300000|2020-12-14 22:35:00|29921.6|29911.8|29919.5|29909.7|29922.6|29912.8|29919.5|29909.7|0
1607985600000|2020-12-14 22:40:00|29919.4|29909.6|29913.3|29903.5|29920.6|29910.8|29912.3|29902.5|0
1607985900000|2020-12-14 22:45:00|29912.4|29902.6|29913.6|29903.8|29913.6|29903.8|29911.8|29902|0
1607986200000|2020-12-14 22:50:00|29913.4|29903.6|29925.2|29915.4|29927.1|29917.3|29911.7|29901.9|0
1607986500000|2020-12-14 22:55:00|29926.3|29916.5|29925.3|29915.5|29926.6|29916.8|29920.1|29910.3|0
1607986800000|2020-12-14 23:00:00|29947.2|29942.4|29919.2|29914.4|29947.2|29942.4|29919.2|29914.4|131
1607987100000|2020-12-14 23:05:00|29921.2|29916.4|29910.2|29905.4|29924.7|29919.9|29904.7|29899.9|148
1607987400000|2020-12-14 23:10:00|29911.7|29906.9|29926.7|29921.9|29930.2|29925.4|29906.2|29901.4|13
1607987700000|2020-12-14 23:15:00|29927.2|29922.4|29941.7|29936.9|29948.7|29943.9|29927.2|29922.4|38
1607988000000|2020-12-14 23:20:00|29942.2|29937.4|29948.7|29943.9|29952.2|29947.4|29937.2|29932.4|50
1607988300000|2020-12-14 23:25:00|29949.2|29944.4|29943.2|29938.4|29950.7|29945.9|29938.7|29933.9|7
1607988600000|2020-12-14 23:30:00|29942.7|29937.9|29967.2|29962.4|29971.7|29966.9|29942.7|29937.9|228
1607988900000|2020-12-14 23:35:00|29968.2|29963.4|29954.7|29949.9|29972.2|29967.4|29954.7|29949.9|54
1607989200000|2020-12-14 23:40:00|29954.2|29949.4|29954.2|29949.4|29960.2|29955.4|29946.7|29941.9|30
1607989500000|2020-12-14 23:45:00|29953.2|29948.4|29930.2|29925.4|29961.7|29956.9|29928.7|29923.9|35
1607989800000|2020-12-14 23:50:00|29930.7|29925.9|29949.2|29944.4|29951.7|29946.9|29928.7|29923.9|56
1607990100000|2020-12-14 23:55:00|29949.7|29944.9|29951.7|29946.9|29957.2|29952.4|29940.2|29935.4|17
1607990400000|2020-12-15 00:00:00|29951.2|29946.4|29962.2|29957.4|29967.7|29962.9|29942.7|29937.9|42
1607990700000|2020-12-15 00:05:00|29961.7|29956.9|29964.7|29959.9|29969.7|29964.9|29957.2|29952.4|45
1607991000000|2020-12-15 00:10:00|29964.2|29959.4|29950.7|29945.9|29966.7|29961.9|29946.7|29941.9|37
1607991300000|2020-12-15 00:15:00|29950.2|29945.4|29932.7|29927.9|29950.2|29945.4|29931.2|29926.4|84
1607991600000|2020-12-15 00:20:00|29932.2|29927.4|29944.2|29939.4|29945.2|29940.4|29929.2|29924.4|43
1607991900000|2020-12-15 00:25:00|29944.7|29939.9|29951.2|29946.4|29954.7|29949.9|29940.2|29935.4|80
1607992200000|2020-12-15 00:30:00|29952.2|29947.4|29963.7|29958.9|29963.7|29958.9|29943.2|29938.4|42
1607992500000|2020-12-15 00:35:00|29964.2|29959.4|29948.2|29943.4|29970.2|29965.4|29947.2|29942.4|43
1607992800000|2020-12-15 00:40:00|29947.7|29942.9|29948.7|29943.9|29952.2|29947.4|29944.7|29939.9|24
1607993100000|2020-12-15 00:45:00|29949.7|29944.9|29966.7|29961.9|29966.7|29961.9|29945.7|29940.9|46
1607993400000|2020-12-15 00:50:00|29966.2|29961.4|29959.7|29954.9|29967.2|29962.4|29959.2|29954.4|69
1607993700000|2020-12-15 00:55:00|29959.2|29954.4|29962.7|29957.9|29964.2|29959.4|29955.2|29950.4|31
1607994000000|2020-12-15 01:00:00|29963.2|29958.4|29956.2|29951.4|29971.2|29966.4|29951.7|29946.9|40
1607994300000|2020-12-15 01:05:00|29955.2|29950.4|29957.7|29952.9|29966.7|29961.9|29955.2|29950.4|929
1607994600000|2020-12-15 01:10:00|29958.2|29953.4|29966.7|29961.9|29981.2|29976.4|29957.7|29952.9|782
1607994900000|2020-12-15 01:15:00|29965.2|29960.4|29964.2|29959.4|29972.7|29967.9|29957.7|29952.9|166
1607995200000|2020-12-15 01:20:00|29963.7|29958.9|29964.2|29959.4|29972.2|29967.4|29958.7|29953.9|18
1607995500000|2020-12-15 01:25:00|29964.7|29959.9|29961.7|29956.9|29966.2|29961.4|29957.7|29952.9|30
1607995800000|2020-12-15 01:30:00|29961.2|29956.4|29951.2|29946.4|29961.2|29956.4|29949.7|29944.9|35
1607996100000|2020-12-15 01:35:00|29950.2|29945.4|29940.2|29935.4|29953.2|29948.4|29940.2|29935.4|30
1607996400000|2020-12-15 01:40:00|29940.7|29935.9|29929.7|29924.9|29941.2|29936.4|29928.7|29923.9|44
1607996700000|2020-12-15 01:45:00|29929.2|29924.4|29919.2|29914.4|29929.2|29924.4|29909.2|29904.4|88
1607997000000|2020-12-15 01:50:00|29918.7|29913.9|29927.7|29922.9|29929.7|29924.9|29909.7|29904.9|54
1607997300000|2020-12-15 01:55:00|29928.2|29923.4|29926.7|29921.9|29929.2|29924.4|29917.7|29912.9|20
1607997600000|2020-12-15 02:00:00|29928.2|29923.4|29928.7|29923.9|29934.7|29929.9|29923.2|29918.4|24
1607997900000|2020-12-15 02:05:00|29929.2|29924.4|29928.7|29923.9|29934.7|29929.9|29924.2|29919.4|35
1607998200000|2020-12-15 02:10:00|29928.2|29923.4|29934.2|29929.4|29935.2|29930.4|29923.2|29918.4|7
1607998500000|2020-12-15 02:15:00|29935.2|29930.4|29914.2|29909.4|29935.2|29930.4|29912.7|29907.9|37
1607998800000|2020-12-15 02:20:00|29913.7|29908.9|29895.7|29890.9|29913.7|29908.9|29884.7|29879.9|107
1607999100000|2020-12-15 02:25:00|29896.2|29891.4|29907.2|29902.4|29908.7|29903.9|29884.2|29879.4|45
1607999400000|2020-12-15 02:30:00|29906.7|29901.9|29915.2|29910.4|29915.7|29910.9|29903.7|29898.9|35
1607999700000|2020-12-15 02:35:00|29914.7|29909.9|29920.7|29915.9|29921.7|29916.9|29912.2|29907.4|322
1608000000000|2020-12-15 02:40:00|29921.2|29916.4|29913.7|29908.9|29923.2|29918.4|29911.7|29906.9|341
1608000300000|2020-12-15 02:45:00|29914.7|29909.9|29919.2|29914.4|29923.2|29918.4|29909.7|29904.9|229
1608000600000|2020-12-15 02:50:00|29919.7|29914.9|29921.7|29916.9|29928.2|29923.4|29919.7|29914.9|20
1608000900000|2020-12-15 02:55:00|29922.2|29917.4|29928.2|29923.4|29932.2|29927.4|29922.2|29917.4|20
1608001200000|2020-12-15 03:00:00|29925.2|29920.4|29928.2|29923.4|29931.7|29926.9|29919.2|29914.4|24
1608001500000|2020-12-15 03:05:00|29928.7|29923.9|29921.2|29916.4|29931.2|29926.4|29920.7|29915.9|27
1608001800000|2020-12-15 03:10:00|29920.7|29915.9|29927.2|29922.4|29931.7|29926.9|29920.7|29915.9|14
1608002100000|2020-12-15 03:15:00|29926.7|29921.9|29923.7|29918.9|29927.7|29922.9|29919.2|29914.4|14
1608002400000|2020-12-15 03:20:00|29923.2|29918.4|29912.2|29907.4|29924.2|29919.4|29909.2|29904.4|30
1608002700000|2020-12-15 03:25:00|29911.7|29906.9|29906.2|29901.4|29914.2|29909.4|29906.2|29901.4|25
1608003000000|2020-12-15 03:30:00|29906.7|29901.9|29909.2|29904.4|29912.7|29907.9|29902.2|29897.4|18
1608003300000|2020-12-15 03:35:00|29909.7|29904.9|29904.7|29899.9|29913.2|29908.4|29903.7|29898.9|14
1608003600000|2020-12-15 03:40:00|29904.2|29899.4|29900.7|29895.9|29904.7|29899.9|29895.2|29890.4|8
1608003900000|2020-12-15 03:45:00|29900.2|29895.4|29890.2|29885.4|29903.2|29898.4|29886.7|29881.9|39
1608004200000|2020-12-15 03:50:00|29889.7|29884.9|29901.2|29896.4|29902.2|29897.4|29887.2|29882.4|15
1608004500000|2020-12-15 03:55:00|29900.7|29895.9|29902.2|29897.4|29906.2|29901.4|29899.7|29894.9|6
1608004800000|2020-12-15 04:00:00|29901.7|29896.9|29902.7|29897.9|29906.2|29901.4|29899.2|29894.4|17
1608005100000|2020-12-15 04:05:00|29902.2|29897.4|29888.7|29883.9|29906.2|29901.4|29888.7|29883.9|38
1608005400000|2020-12-15 04:10:00|29889.2|29884.4|29898.2|29893.4|29898.7|29893.9|29888.7|29883.9|1
1608005700000|2020-12-15 04:15:00|29897.7|29892.9|29895.7|29890.9|29904.7|29899.9|29895.2|29890.4|9
1608006000000|2020-12-15 04:20:00|29895.2|29890.4|29888.2|29883.4|29897.2|29892.4|29879.7|29874.9|26
1608006300000|2020-12-15 04:25:00|29887.7|29882.9|29899.2|29894.4|29899.2|29894.4|29887.2|29882.4|20
1608006600000|2020-12-15 04:30:00|29898.7|29893.9|29899.7|29894.9|29903.2|29898.4|29897.7|29892.9|26
1608006900000|2020-12-15 04:35:00|29899.2|29894.4|29897.2|29892.4|29902.2|29897.4|29896.7|29891.9|15
1608007200000|2020-12-15 04:40:00|29897.7|29892.9|29901.2|29896.4|29908.7|29903.9|29897.2|29892.4|37
1608007500000|2020-12-15 04:45:00|29900.7|29895.9|29898.2|29893.4|29903.2|29898.4|29897.2|29892.4|10
1608007800000|2020-12-15 04:50:00|29898.7|29893.9|29893.2|29888.4|29899.7|29894.9|29883.7|29878.9|30
1608008100000|2020-12-15 04:55:00|29893.7|29888.9|29882.2|29877.4|29896.2|29891.4|29881.7|29876.9|11
1608008400000|2020-12-15 05:00:00|29882.7|29877.9|29889.2|29884.4|29893.7|29888.9|29881.2|29876.4|11
1608008700000|2020-12-15 05:05:00|29888.7|29883.9|29863.7|29858.9|29889.7|29884.9|29849.7|29844.9|129
1608009000000|2020-12-15 05:10:00|29864.2|29859.4|29885.7|29880.9|29888.2|29883.4|29859.7|29854.9|45
1608009300000|2020-12-15 05:15:00|29886.2|29881.4|29891.7|29886.9|29895.7|29890.9|29883.2|29878.4|48
1608009600000|2020-12-15 05:20:00|29891.2|29886.4|29894.7|29889.9|29895.2|29890.4|29888.2|29883.4|4
1608009900000|2020-12-15 05:25:00|29895.7|29890.9|29900.2|29895.4|29900.7|29895.9|29889.7|29884.9|8
1608010200000|2020-12-15 05:30:00|29899.7|29894.9|29899.7|29894.9|29902.2|29897.4|29894.7|29889.9|22
1608010500000|2020-12-15 05:35:00|29900.7|29895.9|29904.2|29899.4|29906.7|29901.9|29898.2|29893.4|19
1608010800000|2020-12-15 05:40:00|29903.7|29898.9|29898.2|29893.4|29906.7|29901.9|29897.2|29892.4|19
1608011100000|2020-12-15 05:45:00|29898.7|29893.9|29913.2|29908.4|29915.2|29910.4|29896.7|29891.9|21
1608011400000|2020-12-15 05:50:00|29914.2|29909.4|29921.2|29916.4|29934.2|29929.4|29913.7|29908.9|84
1608011700000|2020-12-15 05:55:00|29920.7|29915.9|29919.2|29914.4|29922.2|29917.4|29915.7|29910.9|29
1608012000000|2020-12-15 06:00:00|29920.2|29915.4|29921.7|29916.9|29923.2|29918.4|29909.2|29904.4|15
1608012300000|2020-12-15 06:05:00|29922.2|29917.4|29924.2|29919.4|29924.7|29919.9|29916.2|29911.4|31
1608012600000|2020-12-15 06:10:00|29923.2|29918.4|29926.7|29921.9|29928.7|29923.9|29916.7|29911.9|41
1608012900000|2020-12-15 06:15:00|29927.2|29922.4|29936.2|29931.4|29939.7|29934.9|29926.2|29921.4|62
1608013200000|2020-12-15 06:20:00|29935.7|29930.9|29924.2|29919.4|29936.2|29931.4|29922.7|29917.9|12
1608013500000|2020-12-15 06:25:00|29923.7|29918.9|29915.7|29910.9|29925.2|29920.4|29912.2|29907.4|18
1608013800000|2020-12-15 06:30:00|29916.2|29911.4|29918.7|29913.9|29919.7|29914.9|29911.2|29906.4|14
1608014100000|2020-12-15 06:35:00|29918.2|29913.4|29916.7|29911.9|29921.7|29916.9|29911.7|29906.9|24
1608014400000|2020-12-15 06:40:00|29917.2|29912.4|29916.2|29911.4|29920.7|29915.9|29914.7|29909.9|40
1608014700000|2020-12-15 06:45:00|29915.7|29910.9|29909.2|29904.4|29921.2|29916.4|29907.2|29902.4|52
1608015000000|2020-12-15 06:50:00|29907.7|29902.9|29915.7|29910.9|29923.2|29918.4|29907.7|29902.9|77
1608015300000|2020-12-15 06:55:00|29916.2|29911.4|29920.7|29915.9|29928.2|29923.4|29916.2|29911.4|90
1608015600000|2020-12-15 07:00:00|29920.1|29916.5|29936.1|29932.5|29936.1|29932.5|29917.1|29913.5|89
1608015900000|2020-12-15 07:05:00|29933.6|29930|29933.1|29929.5|29944.6|29941|29930.1|29926.5|119
1608016200000|2020-12-15 07:10:00|29932.6|29929|29933.6|29930|29942.6|29939|29931.1|29927.5|42
1608016500000|2020-12-15 07:15:00|29934.1|29930.5|29938.6|29935|29942.1|29938.5|29929.6|29926|50
1608016800000|2020-12-15 07:20:00|29939.6|29936|29933.6|29930|29942.1|29938.5|29933.1|29929.5|22
1608017100000|2020-12-15 07:25:00|29932.6|29929|29930.6|29927|29936.1|29932.5|29916.1|29912.5|137
1608017400000|2020-12-15 07:30:00|29931.1|29927.5|29927.1|29923.5|29941.6|29938|29927.1|29923.5|33
1608017700000|2020-12-15 07:35:00|29927.6|29924|29937.6|29934|29942.6|29939|29927.1|29923.5|70
1608018000000|2020-12-15 07:40:00|29938.1|29934.5|29946.1|29942.5|29951.6|29948|29938.1|29934.5|332
1608018300000|2020-12-15 07:45:00|29947.1|29943.5|29945.1|29941.5|29949.6|29946|29939.6|29936|55
1608018600000|2020-12-15 07:50:00|29944.1|29940.5|29936.1|29932.5|29945.1|29941.5|29930.6|29927|31
1608018900000|2020-12-15 07:55:00|29935.6|29932|29930.1|29926.5|29938.6|29935|29922.6|29919|34
1608019200000|2020-12-15 08:00:00|29930.6|29927|29953.6|29950|29954.6|29951|29912.6|29909|191
1608019500000|2020-12-15 08:05:00|29955.1|29951.5|29978.1|29974.5|29984.6|29981|29955.1|29951.5|314
1608019800000|2020-12-15 08:10:00|29979.1|29975.5|29970.6|29967|29982.6|29979|29969.6|29966|97
1608020100000|2020-12-15 08:15:00|29970.1|29966.5|29969.1|29965.5|29974.1|29970.5|29961.1|29957.5|107
1608020400000|2020-12-15 08:20:00|29969.6|29966|29976.1|29972.5|29983.1|29979.5|29969.6|29966|101
1608020700000|2020-12-15 08:25:00|29975.6|29972|29990.1|29986.5|29993.1|29989.5|29974.1|29970.5|87
1608021000000|2020-12-15 08:30:00|29992.1|29988.5|30011.6|30008|30030.1|30026.5|29986.1|29982.5|267
1608021300000|2020-12-15 08:35:00|30012.1|30008.5|30011.1|30007.5|30019.1|30015.5|30006.6|30003|69
1608021600000|2020-12-15 08:40:00|30011.6|30008|30011.1|30007.5|30016.1|30012.5|29998.1|29994.5|168
1608021900000|2020-12-15 08:45:00|30011.6|30008|30021.6|30018|30023.6|30020|30008.6|30005|120
1608022200000|2020-12-15 08:50:00|30021.1|30017.5|30033.6|30030|30033.6|30030|30013.1|30009.5|105
1608022500000|2020-12-15 08:55:00|30033.1|30029.5|30043.1|30039.5|30052.6|30049|30031.6|30028|222
1608022800000|2020-12-15 09:00:00|30042.6|30039|30037.6|30034|30059.1|30055.5|30034.1|30030.5|425
1608023100000|2020-12-15 09:05:00|30037.1|30033.5|30045.6|30042|30053.1|30049.5|30033.1|30029.5|308
1608023400000|2020-12-15 09:10:00|30046.1|30042.5|30028.1|30024.5|30049.1|30045.5|30027.1|30023.5|256
1608023700000|2020-12-15 09:15:00|30028.6|30025|30033.1|30029.5|30036.1|30032.5|30027.1|30023.5|114
1608024000000|2020-12-15 09:20:00|30033.6|30030|30033.1|30029.5|30040.1|30036.5|30031.1|30027.5|229
1608024300000|2020-12-15 09:25:00|30032.6|30029|30024.6|30021|30032.6|30029|30021.1|30017.5|439
1608024600000|2020-12-15 09:30:00|30025.1|30021.5|30029.6|30026|30038.6|30035|30024.6|30021|310
1608024900000|2020-12-15 09:35:00|30029.1|30025.5|30036.1|30032.5|30044.1|30040.5|30024.6|30021|72
1608025200000|2020-12-15 09:40:00|30036.6|30033|30033.1|30029.5|30038.1|30034.5|30031.1|30027.5|31
1608025500000|2020-12-15 09:45:00|30033.6|30030|30057.1|30053.5|30059.6|30056|30033.6|30030|149
1608025800000|2020-12-15 09:50:00|30056.6|30053|30055.1|30051.5|30060.6|30057|30050.1|30046.5|71
1608026100000|2020-12-15 09:55:00|30055.6|30052|30040.6|30037|30055.6|30052|30039.1|30035.5|231
1608026400000|2020-12-15 10:00:00|30041.6|30038|30044.6|30041|30048.1|30044.5|30041.6|30038|105
1608026700000|2020-12-15 10:05:00|30044.1|30040.5|30034.6|30031|30046.1|30042.5|30031.1|30027.5|133
1608027000000|2020-12-15 10:10:00|30035.1|30031.5|30034.6|30031|30039.6|30036|30031.1|30027.5|92
1608027300000|2020-12-15 10:15:00|30035.1|30031.5|30034.6|30031|30042.6|30039|30030.6|30027|126
1608027600000|2020-12-15 10:20:00|30033.6|30030|30033.6|30030|30036.6|30033|30027.6|30024|243
1608027900000|2020-12-15 10:25:00|30034.1|30030.5|30033.6|30030|30038.1|30034.5|30028.6|30025|134
1608028200000|2020-12-15 10:30:00|30034.1|30030.5|30034.6|30031|30038.1|30034.5|30030.6|30027|124
1608028500000|2020-12-15 10:35:00|30035.1|30031.5|30040.6|30037|30045.1|30041.5|30033.6|30030|125
1608028800000|2020-12-15 10:40:00|30040.1|30036.5|30031.6|30028|30041.1|30037.5|30031.6|30028|80
1608029100000|2020-12-15 10:45:00|30032.1|30028.5|30030.6|30027|30039.1|30035.5|30028.1|30024.5|98
1608029400000|2020-12-15 10:50:00|30030.1|30026.5|30027.6|30024|30034.6|30031|30025.1|30021.5|274
1608029700000|2020-12-15 10:55:00|30027.1|30023.5|30029.6|30026|30031.1|30027.5|30022.1|30018.5|152
1608030000000|2020-12-15 11:00:00|30030.1|30026.5|30045.6|30042|30048.1|30044.5|30028.1|30024.5|318
1608030300000|2020-12-15 11:05:00|30046.1|30042.5|30043.6|30040|30051.1|30047.5|30042.1|30038.5|93
1608030600000|2020-12-15 11:10:00|30043.1|30039.5|30038.6|30035|30045.1|30041.5|30037.1|30033.5|64
1608030900000|2020-12-15 11:15:00|30039.1|30035.5|30041.6|30038|30043.6|30040|30037.6|30034|186
1608031200000|2020-12-15 11:20:00|30042.1|30038.5|30042.6|30039|30047.6|30044|30039.1|30035.5|682
1608031500000|2020-12-15 11:25:00|30042.1|30038.5|30027.6|30024|30042.6|30039|30027.6|30024|156
1608031800000|2020-12-15 11:30:00|30028.1|30024.5|30024.6|30021|30032.6|30029|30022.1|30018.5|74
1608032100000|2020-12-15 11:35:00|30024.1|30020.5|30017.6|30014|30024.1|30020.5|30015.1|30011.5|135
1608032400000|2020-12-15 11:40:00|30017.1|30013.5|30027.1|30023.5|30027.1|30023.5|30016.6|30013|103
1608032700000|2020-12-15 11:45:00|30028.6|30025|30033.1|30029.5|30033.1|30029.5|30022.1|30018.5|468
1608033000000|2020-12-15 11:50:00|30032.6|30029|30034.1|30030.5|30034.1|30030.5|30029.6|30026|210
1608033300000|2020-12-15 11:55:00|30033.6|30030|30024.1|30020.5|30040.1|30036.5|30023.1|30019.5|183
1608033600000|2020-12-15 12:00:00|30026.6|30023|30042.6|30039|30044.1|30040.5|30025.1|30021.5|159
1608033900000|2020-12-15 12:05:00|30042.1|30038.5|30048.1|30044.5|30054.1|30050.5|30040.1|30036.5|315
1608034200000|2020-12-15 12:10:00|30048.6|30045|30078.6|30075|30081.1|30077.5|30045.6|30042|617
1608034500000|2020-12-15 12:15:00|30078.1|30074.5|30074.6|30071|30080.6|30077|30069.1|30065.5|427
1608034800000|2020-12-15 12:20:00|30074.1|30070.5|30060.6|30057|30075.1|30071.5|30058.1|30054.5|220
1608035100000|2020-12-15 12:25:00|30061.1|30057.5|30062.6|30059|30067.6|30064|30059.1|30055.5|197
1608035400000|2020-12-15 12:30:00|30063.1|30059.5|30063.1|30059.5|30067.1|30063.5|30061.1|30057.5|315
1608035700000|2020-12-15 12:35:00|30062.6|30059|30059.1|30055.5|30064.6|30061|30058.6|30055|446
1608036000000|2020-12-15 12:40:00|30059.6|30056|30057.1|30053.5|30063.6|30060|30056.1|30052.5|217
1608036300000|2020-12-15 12:45:00|30059.6|30056|30055.6|30052|30061.6|30058|30049.1|30045.5|204
1608036600000|2020-12-15 12:50:00|30055.1|30051.5|30039.1|30035.5|30055.6|30052|30037.1|30033.5|344
1608036900000|2020-12-15 12:55:00|30038.6|30035|30034.6|30031|30038.6|30035|30029.1|30025.5|216
1608037200000|2020-12-15 13:00:00|30035.1|30031.5|30033.6|30030|30039.1|30035.5|30029.1|30025.5|217
1608037500000|2020-12-15 13:05:00|30034.1|30030.5|30037.6|30034|30043.1|30039.5|30029.1|30025.5|191
1608037800000|2020-12-15 13:10:00|30038.1|30034.5|30038.6|30035|30042.6|30039|30034.1|30030.5|280
1608038100000|2020-12-15 13:15:00|30039.1|30035.5|30033.6|30030|30042.1|30038.5|30032.6|30029|217
1608038400000|2020-12-15 13:20:00|30034.1|30030.5|30034.1|30030.5|30040.6|30037|30033.1|30029.5|244
1608038700000|2020-12-15 13:25:00|30034.6|30031|30046.1|30042.5|30054.1|30050.5|30034.6|30031|432
1608039000000|2020-12-15 13:30:00|30046.6|30043|30043.6|30040|30052.1|30048.5|30038.1|30034.5|447
1608039300000|2020-12-15 13:35:00|30042.1|30038.5|30052.6|30049|30056.1|30052.5|30039.6|30036|482
1608039600000|2020-12-15 13:40:00|30052.1|30048.5|30050.1|30046.5|30056.1|30052.5|30044.6|30041|540
1608039900000|2020-12-15 13:45:00|30050.6|30047|30035.6|30032|30052.1|30048.5|30032.1|30028.5|633
1608040200000|2020-12-15 13:50:00|30035.1|30031.5|30047.1|30043.5|30049.6|30046|30030.1|30026.5|635
1608040500000|2020-12-15 13:55:00|30046.6|30043|30038.1|30034.5|30053.1|30049.5|30032.6|30029|827
1608040800000|2020-12-15 14:00:00|30038.6|30035|30042.6|30039|30050.6|30047|30035.6|30032|351
1608041100000|2020-12-15 14:05:00|30042.1|30038.5|30031.1|30027.5|30043.6|30040|30031.1|30027.5|574
1608041400000|2020-12-15 14:10:00|30031.6|30028|30032.1|30028.5|30032.1|30028.5|30024.1|30020.5|854
1608041700000|2020-12-15 14:15:00|30031.6|30028|30044.6|30041|30045.6|30042|30028.6|30025|611
1608042000000|2020-12-15 14:20:00|30044.1|30040.5|30024.6|30021|30046.6|30043|30021.1|30017.5|677
1608042300000|2020-12-15 14:25:00|30025.1|30021.5|30046.1|30042.5|30050.6|30047|30024.6|30021|546
1608042600000|2020-12-15 14:30:00|30045.5|30043.1|30031|30028.6|30073|30070.6|30021.5|30019.1|4449
1608042900000|2020-12-15 14:35:00|30030|30027.6|30051.5|30049.1|30076|30073.6|30020|30017.6|3655
1608043200000|2020-12-15 14:40:00|30052|30049.6|30027|30024.6|30069|30066.6|30024.5|30022.1|2061
1608043500000|2020-12-15 14:45:00|30026|30023.6|29988|29985.6|30028|30025.6|29978.5|29976.1|3075
1608043800000|2020-12-15 14:50:00|29988.5|29986.1|30010|30007.6|30011.5|30009.1|29981.5|29979.1|1743
1608044100000|2020-12-15 14:55:00|30009.5|30007.1|29959|29956.6|30010.5|30008.1|29942.5|29940.1|3038
1608044400000|2020-12-15 15:00:00|29958.5|29956.1|29950.5|29948.1|29975|29972.6|29939|29936.6|3079
1608044700000|2020-12-15 15:05:00|29950|29947.6|29944.5|29942.1|29983.5|29981.1|29944.5|29942.1|1633
1608045000000|2020-12-15 15:10:00|29944|29941.6|29978|29975.6|29991|29988.6|29934|29931.6|1615
1608045300000|2020-12-15 15:15:00|29978.5|29976.1|29973.5|29971.1|29987|29984.6|29967|29964.6|1251
1608045600000|2020-12-15 15:20:00|29973|29970.6|29969|29966.6|29977.5|29975.1|29953.5|29951.1|999
1608045900000|2020-12-15 15:25:00|29968.5|29966.1|29948.5|29946.1|29971.5|29969.1|29937.5|29935.1|1102
1608046200000|2020-12-15 15:30:00|29948|29945.6|29968|29965.6|29974|29971.6|29939.5|29937.1|1074
1608046500000|2020-12-15 15:35:00|29967.5|29965.1|29912.5|29910.1|29969|29966.6|29908|29905.6|1576
1608046800000|2020-12-15 15:40:00|29913|29910.6|29930|29927.6|29939.5|29937.1|29907|29904.6|1835
1608047100000|2020-12-15 15:45:00|29930.5|29928.1|29955|29952.6|29956.5|29954.1|29930.5|29928.1|1245
1608047400000|2020-12-15 15:50:00|29954.5|29952.1|29971|29968.6|29974.5|29972.1|29942.5|29940.1|1083
1608047700000|2020-12-15 15:55:00|29971.5|29969.1|29992.5|29990.1|29998.5|29996.1|29967.5|29965.1|1728
1608048000000|2020-12-15 16:00:00|29990|29987.6|29992.5|29990.1|29998|29995.6|29982.5|29980.1|1344
1608048300000|2020-12-15 16:05:00|29992|29989.6|29986.5|29984.1|29992|29989.6|29954.5|29952.1|2201
1608048600000|2020-12-15 16:10:00|29987|29984.6|30025.5|30023.1|30030.5|30028.1|29985|29982.6|1931
1608048900000|2020-12-15 16:15:00|30025|30022.6|30024|30021.6|30025|30022.6|30004.5|30002.1|1329
1608049200000|2020-12-15 16:20:00|30024.5|30022.1|30029.5|30027.1|30037.5|30035.1|30019.5|30017.1|1294
1608049500000|2020-12-15 16:25:00|30030.5|30028.1|30040|30037.6|30047.5|30045.1|30024|30021.6|1886
1608049800000|2020-12-15 16:30:00|30040.5|30038.1|30027|30024.6|30040.5|30038.1|30023.5|30021.1|1224
1608050100000|2020-12-15 16:35:00|30026.5|30024.1|30034.5|30032.1|30043.5|30041.1|30015|30012.6|1380
1608050400000|2020-12-15 16:40:00|30035|30032.6|30079.5|30077.1|30079.5|30077.1|30035|30032.6|2909
1608050700000|2020-12-15 16:45:00|30079|30076.6|30056|30053.6|30079.5|30077.1|30054.5|30052.1|1322
1608051000000|2020-12-15 16:50:00|30056.5|30054.1|30032.5|30030.1|30071|30068.6|30032|30029.6|1324
1608051300000|2020-12-15 16:55:00|30032|30029.6|30047|30044.6|30048|30045.6|30024.5|30022.1|1705
1608051600000|2020-12-15 17:00:00|30047.5|30045.1|30070.5|30068.1|30071|30068.6|30042|30039.6|1144
1608051900000|2020-12-15 17:05:00|30070|30067.6|30051.5|30049.1|30073|30070.6|30047|30044.6|1084
1608052200000|2020-12-15 17:10:00|30052|30049.6|30074|30071.6|30075|30072.6|30049|30046.6|607
1608052500000|2020-12-15 17:15:00|30074.5|30072.1|30072|30069.6|30076.5|30074.1|30061|30058.6|640
1608052800000|2020-12-15 17:20:00|30071|30068.6|30080|30077.6|30084|30081.6|30070|30067.6|684
1608053100000|2020-12-15 17:25:00|30080.5|30078.1|30065.5|30063.1|30083|30080.6|30063.5|30061.1|665
1608053400000|2020-12-15 17:30:00|30065|30062.6|30073.5|30071.1|30082|30079.6|30065|30062.6|442
1608053700000|2020-12-15 17:35:00|30073|30070.6|30102|30099.6|30104.5|30102.1|30064|30061.6|1595
1608054000000|2020-12-15 17:40:00|30101.5|30099.1|30111|30108.6|30116|30113.6|30100.5|30098.1|1345
1608054300000|2020-12-15 17:45:00|30113|30110.6|30129|30126.6|30129|30126.6|30111.5|30109.1|1173
1608054600000|2020-12-15 17:50:00|30128.5|30126.1|30145|30142.6|30146|30143.6|30125|30122.6|1664
1608054900000|2020-12-15 17:55:00|30144.5|30142.1|30152|30149.6|30157.5|30155.1|30142|30139.6|954
1608055200000|2020-12-15 18:00:00|30151|30148.6|30155|30152.6|30166.5|30164.1|30147|30144.6|1389
1608055500000|2020-12-15 18:05:00|30155.5|30153.1|30194.5|30192.1|30211|30208.6|30154.5|30152.1|2258
1608055800000|2020-12-15 18:10:00|30194|30191.6|30199|30196.6|30201.5|30199.1|30184.5|30182.1|930
1608056100000|2020-12-15 18:15:00|30200|30197.6|30199|30196.6|30212|30209.6|30192|30189.6|952
1608056400000|2020-12-15 18:20:00|30198.5|30196.1|30191.1|30188.7|30202|30199.6|30185.1|30182.7|815
1608056700000|2020-12-15 18:25:00|30191.6|30189.2|30173.6|30171.2|30194.6|30192.2|30170.1|30167.7|1033
1608057000000|2020-12-15 18:30:00|30173.1|30170.7|30176.1|30173.7|30187.6|30185.2|30171.6|30169.2|1088
1608057300000|2020-12-15 18:35:00|30176.6|30174.2|30186.6|30184.2|30189.1|30186.7|30173.1|30170.7|986
1608057600000|2020-12-15 18:40:00|30187.1|30184.7|30184.6|30182.2|30190.1|30187.7|30179.1|30176.7|468
1608057900000|2020-12-15 18:45:00|30185.1|30182.7|30195.6|30193.2|30201.1|30198.7|30182.1|30179.7|542
1608058200000|2020-12-15 18:50:00|30195.1|30192.7|30199.6|30197.2|30203.1|30200.7|30189.6|30187.2|471
1608058500000|2020-12-15 18:55:00|30200.1|30197.7|30218.1|30215.7|30228.1|30225.7|30199.6|30197.2|1174
1608058800000|2020-12-15 19:00:00|30218.6|30216.2|30200.1|30197.7|30219.1|30216.7|30197.1|30194.7|904
1608059100000|2020-12-15 19:05:00|30199.6|30197.2|30200.6|30198.2|30211.1|30208.7|30197.1|30194.7|687
1608059400000|2020-12-15 19:10:00|30201.1|30198.7|30228.1|30225.7|30234.1|30231.7|30198.6|30196.2|1158
1608059700000|2020-12-15 19:15:00|30228.6|30226.2|30223.1|30220.7|30235.6|30233.2|30212.6|30210.2|1005
1608060000000|2020-12-15 19:20:00|30223.6|30221.2|30221.1|30218.7|30226.6|30224.2|30212.1|30209.7|683
1608060300000|2020-12-15 19:25:00|30221.6|30219.2|30218.6|30216.2|30236.1|30233.7|30217.1|30214.7|1062
1608060600000|2020-12-15 19:30:00|30219.1|30216.7|30222.6|30220.2|30232.1|30229.7|30215.1|30212.7|740
1608060900000|2020-12-15 19:35:00|30222.1|30219.7|30227.1|30224.7|30236.1|30233.7|30220.1|30217.7|612
1608061200000|2020-12-15 19:40:00|30227.6|30225.2|30228.1|30225.7|30240.1|30237.7|30220.6|30218.2|898
1608061500000|2020-12-15 19:45:00|30229.1|30226.7|30227.6|30225.2|30233.1|30230.7|30224.1|30221.7|751
1608061800000|2020-12-15 19:50:00|30228.1|30225.7|30209.6|30207.2|30229.1|30226.7|30206.1|30203.7|787
1608062100000|2020-12-15 19:55:00|30208.6|30206.2|30203.6|30201.2|30214.1|30211.7|30197.1|30194.7|1466
1608062400000|2020-12-15 20:00:00|30204.1|30201.7|30195.6|30193.2|30223.6|30221.2|30194.1|30191.7|1102
1608062700000|2020-12-15 20:05:00|30196.1|30193.7|30210.6|30208.2|30231.1|30228.7|30193.6|30191.2|1532
1608063000000|2020-12-15 20:10:00|30211.1|30208.7|30215.1|30212.7|30221.6|30219.2|30202.1|30199.7|873
1608063300000|2020-12-15 20:15:00|30216.1|30213.7|30203.1|30200.7|30222.6|30220.2|30203.1|30200.7|738
1608063600000|2020-12-15 20:20:00|30202.1|30199.7|30192.1|30189.7|30206.1|30203.7|30192.1|30189.7|853
1608063900000|2020-12-15 20:25:00|30192.6|30190.2|30167.1|30164.7|30194.6|30192.2|30165.1|30162.7|1219
1608064200000|2020-12-15 20:30:00|30165.6|30163.2|30157.6|30155.2|30171.1|30168.7|30148.1|30145.7|1687
1608064500000|2020-12-15 20:35:00|30157.1|30154.7|30170.5|30168.1|30172.5|30170.1|30153.1|30150.7|894
1608064800000|2020-12-15 20:40:00|30171|30168.6|30184.5|30182.1|30193.5|30191.1|30158.5|30156.1|1090
1608065100000|2020-12-15 20:45:00|30183|30180.6|30184|30181.6|30195|30192.6|30178.5|30176.1|969
1608065400000|2020-12-15 20:50:00|30184.5|30182.1|30172|30169.6|30190.5|30188.1|30163|30160.6|2304
1608065700000|2020-12-15 20:55:00|30171.5|30169.1|30206.5|30204.1|30206.5|30204.1|30168|30165.6|7070
1608066000000|2020-12-15 21:00:00|30207.7|30202.9|30199.7|30194.9|30214.2|30209.4|30177.2|30172.4|1475
1608066300000|2020-12-15 21:05:00|30200.2|30195.4|30182.2|30177.4|30207.7|30202.9|30180.2|30175.4|602
1608066600000|2020-12-15 21:10:00|30182.7|30177.9|30200|30190.2|30203.7|30198.9|30177.7|30172.9|487
1608066900000|2020-12-15 21:15:00|30201|30191.2|30201.3|30191.5|30205.6|30195.8|30197.5|30187.7|0
1608067200000|2020-12-15 21:20:00|30201.6|30191.8|30199.4|30189.6|30201.9|30192.1|30198.1|30188.3|0
1608067500000|2020-12-15 21:25:00|30199|30189.2|30198.2|30188.4|30199|30189.2|30197.4|30187.6|0
1608067800000|2020-12-15 21:30:00|30195.2|30190.4|30208.2|30203.4|30219.2|30214.4|30195.2|30190.4|208
1608068100000|2020-12-15 21:35:00|30206.2|30201.4|30217.2|30212.4|30222.2|30217.4|30206.2|30201.4|116
1608068400000|2020-12-15 21:40:00|30215.2|30210.4|30214.2|30209.4|30220.2|30215.4|30213.2|30208.4|107
1608068700000|2020-12-15 21:45:00|30217.2|30212.4|30208.2|30203.4|30217.2|30212.4|30208.2|30203.4|200
1608069000000|2020-12-15 21:50:00|30210.2|30205.4|30212.2|30207.4|30216.2|30211.4|30207.2|30202.4|73
1608069300000|2020-12-15 21:55:00|30210.2|30205.4|30210.1|30200.3|30213.2|30208.4|30201.2|30196.4|136
1608069600000|2020-12-15 22:00:00|30210.2|30200.4|30211.8|30202|30212.3|30202.5|30209.3|30199.5|0
1608069900000|2020-12-15 22:05:00|30214.5|30204.7|30214.5|30204.7|30218.1|30208.3|30212.1|30202.3|0
1608070200000|2020-12-15 22:10:00|30213.6|30203.8|30226.7|30216.9|30230.7|30220.9|30213.6|30203.8|0
1608070500000|2020-12-15 22:15:00|30226.8|30217|30224|30214.2|30231.1|30221.3|30224|30214.2|0
1608070800000|2020-12-15 22:20:00|30222.1|30212.3|30224.8|30215|30224.8|30215|30219.2|30209.4|0
1608071100000|2020-12-15 22:25:00|30225.1|30215.3|30225.4|30215.6|30228.8|30219|30223.5|30213.7|0
1608071400000|2020-12-15 22:30:00|30225.1|30215.3|30223|30213.2|30225.6|30215.8|30223|30213.2|0
1608071700000|2020-12-15 22:35:00|30223.3|30213.5|30224.5|30214.7|30228.2|30218.4|30223.3|30213.5|0
1608072000000|2020-12-15 22:40:00|30224.4|30214.6|30223.8|30214|30226|30216.2|30223.5|30213.7|0
1608072300000|2020-12-15 22:45:00|30223.7|30213.9|30226.3|30216.5|30227.8|30218|30223.7|30213.9|0
1608072600000|2020-12-15 22:50:00|30226.2|30216.4|30225.7|30215.9|30227.1|30217.3|30225.7|30215.9|0
1608072900000|2020-12-15 22:55:00|30225.6|30215.8|30229.3|30219.5|30230.1|30220.3|30223.5|30213.7|0
1608073200000|2020-12-15 23:00:00|30228.4|30218.6|30215.7|30210.9|30230.2|30225.4|30213.7|30208.9|76
1608073500000|2020-12-15 23:05:00|30217.7|30212.9|30221.2|30216.4|30225.2|30220.4|30215.7|30210.9|97
1608073800000|2020-12-15 23:10:00|30221.7|30216.9|30215.7|30210.9|30221.7|30216.9|30214.2|30209.4|13
1608074100000|2020-12-15 23:15:00|30216.2|30211.4|30210.7|30205.9|30220.7|30215.9|30210.7|30205.9|47
1608074400000|2020-12-15 23:20:00|30209.7|30204.9|30196.2|30191.4|30210.2|30205.4|30191.7|30186.9|126
1608074700000|2020-12-15 23:25:00|30197.2|30192.4|30190.2|30185.4|30199.2|30194.4|30188.2|30183.4|81
1608075000000|2020-12-15 23:30:00|30190.7|30185.9|30191.2|30186.4|30200.2|30195.4|30189.2|30184.4|63
1608075300000|2020-12-15 23:35:00|30191.7|30186.9|30192.7|30187.9|30198.7|30193.9|30191.2|30186.4|45
1608075600000|2020-12-15 23:40:00|30191.7|30186.9|30185.7|30180.9|30195.2|30190.4|30185.7|30180.9|37
1608075900000|2020-12-15 23:45:00|30186.2|30181.4|30192.7|30187.9|30193.7|30188.9|30185.7|30180.9|71
1608076200000|2020-12-15 23:50:00|30193.2|30188.4|30194.7|30189.9|30201.7|30196.9|30191.7|30186.9|54
1608076500000|2020-12-15 23:55:00|30194.2|30189.4|30202.2|30197.4|30202.2|30197.4|30194.2|30189.4|62
1608076800000|2020-12-16 00:00:00|30203.2|30198.4|30188.7|30183.9|30209.2|30204.4|30188.7|30183.9|199
1608077100000|2020-12-16 00:05:00|30189.7|30184.9|30182.7|30177.9|30194.7|30189.9|30182.2|30177.4|115
1608077400000|2020-12-16 00:10:00|30183.2|30178.4|30183.2|30178.4|30190.7|30185.9|30182.2|30177.4|62
1608077700000|2020-12-16 00:15:00|30182.2|30177.4|30171.7|30166.9|30186.7|30181.9|30170.2|30165.4|103
1608078000000|2020-12-16 00:20:00|30171.2|30166.4|30176.2|30171.4|30177.7|30172.9|30169.7|30164.9|95
1608078300000|2020-12-16 00:25:00|30176.7|30171.9|30165.2|30160.4|30181.2|30176.4|30164.7|30159.9|90
1608078600000|2020-12-16 00:30:00|30165.7|30160.9|30167.2|30162.4|30168.2|30163.4|30156.7|30151.9|122
1608078900000|2020-12-16 00:35:00|30166.7|30161.9|30161.2|30156.4|30171.7|30166.9|30157.2|30152.4|95
1608079200000|2020-12-16 00:40:00|30160.7|30155.9|30163.2|30158.4|30165.2|30160.4|30158.7|30153.9|99
1608079500000|2020-12-16 00:45:00|30162.7|30157.9|30161.2|30156.4|30166.2|30161.4|30160.7|30155.9|60
1608079800000|2020-12-16 00:50:00|30160.7|30155.9|30164.2|30159.4|30169.2|30164.4|30146.2|30141.4|331
1608080100000|2020-12-16 00:55:00|30163.7|30158.9|30169.7|30164.9|30172.2|30167.4|30161.7|30156.9|64
1608080400000|2020-12-16 01:00:00|30170.2|30165.4|30171.2|30166.4|30172.2|30167.4|30161.7|30156.9|166
1608080700000|2020-12-16 01:05:00|30171.7|30166.9|30171.7|30166.9|30176.7|30171.9|30164.2|30159.4|124
1608081000000|2020-12-16 01:10:00|30172.2|30167.4|30173.2|30168.4|30176.2|30171.4|30165.7|30160.9|81
1608081300000|2020-12-16 01:15:00|30172.7|30167.9|30174.7|30169.9|30179.7|30174.9|30170.2|30165.4|97
1608081600000|2020-12-16 01:20:00|30174.2|30169.4|30173.2|30168.4|30177.7|30172.9|30170.2|30165.4|86
1608081900000|2020-12-16 01:25:00|30172.7|30167.9|30167.2|30162.4|30173.2|30168.4|30165.7|30160.9|69
1608082200000|2020-12-16 01:30:00|30167.7|30162.9|30162.2|30157.4|30171.7|30166.9|30150.2|30145.4|111
1608082500000|2020-12-16 01:35:00|30162.7|30157.9|30166.2|30161.4|30167.7|30162.9|30160.2|30155.4|62
1608082800000|2020-12-16 01:40:00|30165.7|30160.9|30159.2|30154.4|30172.7|30167.9|30158.2|30153.4|78
1608083100000|2020-12-16 01:45:00|30158.7|30153.9|30166.2|30161.4|30170.7|30165.9|30158.2|30153.4|101
1608083400000|2020-12-16 01:50:00|30166.7|30161.9|30162.2|30157.4|30166.7|30161.9|30160.2|30155.4|27
1608083700000|2020-12-16 01:55:00|30161.7|30156.9|30165.2|30160.4|30165.7|30160.9|30157.7|30152.9|86
1608084000000|2020-12-16 02:00:00|30164.7|30159.9|30169.2|30164.4|30173.7|30168.9|30161.2|30156.4|223
1608084300000|2020-12-16 02:05:00|30168.7|30163.9|30165.2|30160.4|30169.2|30164.4|30162.7|30157.9|107
1608084600000|2020-12-16 02:10:00|30164.7|30159.9|30173.7|30168.9|30175.7|30170.9|30162.2|30157.4|107
1608084900000|2020-12-16 02:15:00|30173.2|30168.4|30174.2|30169.4|30176.2|30171.4|30169.2|30164.4|73
1608085200000|2020-12-16 02:20:00|30173.7|30168.9|30182.7|30177.9|30185.2|30180.4|30172.7|30167.9|184
1608085500000|2020-12-16 02:25:00|30182.2|30177.4|30180.2|30175.4|30182.7|30177.9|30177.7|30172.9|137
1608085800000|2020-12-16 02:30:00|30179.7|30174.9|30186.2|30181.4|30187.2|30182.4|30178.7|30173.9|91
1608086100000|2020-12-16 02:35:00|30186.7|30181.9|30184.2|30179.4|30189.7|30184.9|30183.2|30178.4|98
1608086400000|2020-12-16 02:40:00|30184.7|30179.9|30186.2|30181.4|30190.2|30185.4|30184.2|30179.4|67
1608086700000|2020-12-16 02:45:00|30185.7|30180.9|30184.2|30179.4|30187.7|30182.9|30181.7|30176.9|184
1608087000000|2020-12-16 02:50:00|30183.7|30178.9|30182.2|30177.4|30184.2|30179.4|30181.2|30176.4|58
1608087300000|2020-12-16 02:55:00|30182.7|30177.9|30188.2|30183.4|30191.2|30186.4|30182.2|30177.4|125
1608087600000|2020-12-16 03:00:00|30188.7|30183.9|30201.2|30196.4|30203.2|30198.4|30188.7|30183.9|181
1608087900000|2020-12-16 03:05:00|30201.7|30196.9|30202.2|30197.4|30207.7|30202.9|30197.7|30192.9|104
1608088200000|2020-12-16 03:10:00|30201.2|30196.4|30201.2|30196.4|30207.2|30202.4|30198.2|30193.4|110
1608088500000|2020-12-16 03:15:00|30200.7|30195.9|30196.2|30191.4|30202.2|30197.4|30191.7|30186.9|129
1608088800000|2020-12-16 03:20:00|30196.7|30191.9|30200.2|30195.4|30200.2|30195.4|30191.2|30186.4|67
1608089100000|2020-12-16 03:25:00|30200.7|30195.9|30195.2|30190.4|30201.2|30196.4|30191.2|30186.4|64
1608089400000|2020-12-16 03:30:00|30193.7|30188.9|30182.2|30177.4|30194.2|30189.4|30182.2|30177.4|92
1608089700000|2020-12-16 03:35:00|30181.7|30176.9|30178.7|30173.9|30183.2|30178.4|30177.7|30172.9|90
1608090000000|2020-12-16 03:40:00|30179.2|30174.4|30177.2|30172.4|30179.7|30174.9|30175.2|30170.4|57
1608090300000|2020-12-16 03:45:00|30176.7|30171.9|30187.2|30182.4|30189.2|30184.4|30175.7|30170.9|142
1608090600000|2020-12-16 03:50:00|30187.7|30182.9|30187.2|30182.4|30189.7|30184.9|30186.2|30181.4|94
1608090900000|2020-12-16 03:55:00|30186.7|30181.9|30175.2|30170.4|30188.2|30183.4|30173.2|30168.4|97
1608091200000|2020-12-16 04:00:00|30174.7|30169.9|30163.2|30158.4|30175.2|30170.4|30163.2|30158.4|95
1608091500000|2020-12-16 04:05:00|30162.7|30157.9|30161.2|30156.4|30166.2|30161.4|30159.2|30154.4|86
1608091800000|2020-12-16 04:10:00|30160.7|30155.9|30163.2|30158.4|30163.2|30158.4|30158.7|30153.9|52
1608092100000|2020-12-16 04:15:00|30163.7|30158.9|30160.2|30155.4|30163.7|30158.9|30157.7|30152.9|64
1608092400000|2020-12-16 04:20:00|30160.7|30155.9|30158.7|30153.9|30161.7|30156.9|30158.2|30153.4|39
1608092700000|2020-12-16 04:25:00|30158.2|30153.4|30160.7|30155.9|30160.7|30155.9|30151.2|30146.4|99
1608093000000|2020-12-16 04:30:00|30160.2|30155.4|30163.7|30158.9|30164.7|30159.9|30159.7|30154.9|93
1608093300000|2020-12-16 04:35:00|30163.2|30158.4|30166.7|30161.9|30167.2|30162.4|30162.7|30157.9|26
1608093600000|2020-12-16 04:40:00|30166.2|30161.4|30168.2|30163.4|30169.7|30164.9|30165.7|30160.9|89
1608093900000|2020-12-16 04:45:00|30167.7|30162.9|30173.2|30168.4|30174.2|30169.4|30166.2|30161.4|58
1608094200000|2020-12-16 04:50:00|30173.7|30168.9|30175.2|30170.4|30178.7|30173.9|30171.7|30166.9|43
1608094500000|2020-12-16 04:55:00|30175.7|30170.9|30176.7|30171.9|30177.2|30172.4|30172.7|30167.9|34
1608094800000|2020-12-16 05:00:00|30175.7|30170.9|30173.2|30168.4|30182.2|30177.4|30171.2|30166.4|98
1608095100000|2020-12-16 05:05:00|30173.7|30168.9|30161.7|30156.9|30174.7|30169.9|30161.2|30156.4|60
1608095400000|2020-12-16 05:10:00|30162.2|30157.4|30160.2|30155.4|30166.7|30161.9|30159.2|30154.4|49
1608095700000|2020-12-16 05:15:00|30159.7|30154.9|30159.2|30154.4|30161.7|30156.9|30156.2|30151.4|52
1608096000000|2020-12-16 05:20:00|30158.7|30153.9|30159.2|30154.4|30160.2|30155.4|30155.2|30150.4|40
1608096300000|2020-12-16 05:25:00|30159.7|30154.9|30165.2|30160.4|30166.2|30161.4|30158.7|30153.9|77
1608096600000|2020-12-16 05:30:00|30164.7|30159.9|30174.2|30169.4|30174.7|30169.9|30163.2|30158.4|103
1608096900000|2020-12-16 05:35:00|30174.7|30169.9|30173.2|30168.4|30174.7|30169.9|30171.7|30166.9|59
1608097200000|2020-12-16 05:40:00|30173.7|30168.9|30171.2|30166.4|30174.7|30169.9|30164.2|30159.4|95
1608097500000|2020-12-16 05:45:00|30170.7|30165.9|30169.7|30164.9|30171.7|30166.9|30167.2|30162.4|38
1608097800000|2020-12-16 05:50:00|30170.2|30165.4|30168.2|30163.4|30171.7|30166.9|30168.2|30163.4|17
1608098100000|2020-12-16 05:55:00|30170.2|30165.4|30171.2|30166.4|30174.2|30169.4|30166.2|30161.4|39
1608098400000|2020-12-16 06:00:00|30170.2|30165.4|30165.7|30160.9|30175.2|30170.4|30165.2|30160.4|83
1608098700000|2020-12-16 06:05:00|30165.2|30160.4|30167.7|30162.9|30174.7|30169.9|30161.2|30156.4|131
1608099000000|2020-12-16 06:10:00|30167.2|30162.4|30158.2|30153.4|30168.2|30163.4|30157.2|30152.4|90
1608099300000|2020-12-16 06:15:00|30157.7|30152.9|30166.7|30161.9|30167.7|30162.9|30157.7|30152.9|110
1608099600000|2020-12-16 06:20:00|30166.2|30161.4|30156.2|30151.4|30166.7|30161.9|30156.2|30151.4|43
1608099900000|2020-12-16 06:25:00|30156.7|30151.9|30159.2|30154.4|30160.7|30155.9|30156.2|30151.4|46
1608100200000|2020-12-16 06:30:00|30158.7|30153.9|30171.2|30166.4|30171.2|30166.4|30158.7|30153.9|107
1608100500000|2020-12-16 06:35:00|30170.2|30165.4|30172.2|30167.4|30172.7|30167.9|30166.2|30161.4|53
1608100800000|2020-12-16 06:40:00|30171.7|30166.9|30175.2|30170.4|30175.7|30170.9|30168.2|30163.4|22
1608101100000|2020-12-16 06:45:00|30175.7|30170.9|30184.2|30179.4|30184.7|30179.9|30173.7|30168.9|102
1608101400000|2020-12-16 06:50:00|30183.7|30178.9|30189.2|30184.4|30190.2|30185.4|30183.7|30178.9|101
1608101700000|2020-12-16 06:55:00|30188.7|30183.9|30187.7|30182.9|30189.2|30184.4|30183.7|30178.9|48
1608102000000|2020-12-16 07:00:00|30187.1|30183.5|30188.6|30185|30191.6|30188|30174.1|30170.5|125
1608102300000|2020-12-16 07:05:00|30189.1|30185.5|30187.1|30183.5|30190.6|30187|30183.1|30179.5|78
1608102600000|2020-12-16 07:10:00|30187.6|30184|30185.1|30181.5|30188.6|30185|30184.6|30181|38
1608102900000|2020-12-16 07:15:00|30184.6|30181|30181.1|30177.5|30191.1|30187.5|30179.1|30175.5|163
1608103200000|2020-12-16 07:20:00|30180.6|30177|30175.6|30172|30181.1|30177.5|30171.6|30168|102
1608103500000|2020-12-16 07:25:00|30175.1|30171.5|30178.6|30175|30180.6|30177|30172.6|30169|57
1608103800000|2020-12-16 07:30:00|30178.1|30174.5|30184.6|30181|30187.6|30184|30176.1|30172.5|76
1608104100000|2020-12-16 07:35:00|30185.1|30181.5|30196.6|30193|30196.6|30193|30179.1|30175.5|82
1608104400000|2020-12-16 07:40:00|30197.1|30193.5|30197.1|30193.5|30207.6|30204|30196.1|30192.5|262
1608104700000|2020-12-16 07:45:00|30196.6|30193|30189.6|30186|30196.6|30193|30189.1|30185.5|58
1608105000000|2020-12-16 07:50:00|30189.1|30185.5|30186.6|30183|30190.1|30186.5|30180.1|30176.5|96
1608105300000|2020-12-16 07:55:00|30186.1|30182.5|30181.6|30178|30187.1|30183.5|30176.6|30173|122
1608105600000|2020-12-16 08:00:00|30182.6|30179|30193.6|30190|30203.6|30200|30176.6|30173|505
1608105900000|2020-12-16 08:05:00|30194.1|30190.5|30229.6|30226|30232.6|30229|30189.6|30186|864
1608106200000|2020-12-16 08:10:00|30229.1|30225.5|30238.6|30235|30239.1|30235.5|30228.6|30225|504
1608106500000|2020-12-16 08:15:00|30238.1|30234.5|30253.6|30250|30262.6|30259|30238.1|30234.5|1080
1608106800000|2020-12-16 08:20:00|30253.1|30249.5|30245.6|30242|30260.6|30257|30245.6|30242|370
1608107100000|2020-12-16 08:25:00|30245.1|30241.5|30245.6|30242|30254.1|30250.5|30241.1|30237.5|350
1608107400000|2020-12-16 08:30:00|30251.6|30248|30265.6|30262|30272.1|30268.5|30251.6|30248|644
1608107700000|2020-12-16 08:35:00|30265.1|30261.5|30262.1|30258.5|30265.6|30262|30252.6|30249|361
1608108000000|2020-12-16 08:40:00|30262.6|30259|30259.6|30256|30270.6|30267|30252.6|30249|215
1608108300000|2020-12-16 08:45:00|30259.1|30255.5|30266.6|30263|30277.6|30274|30256.1|30252.5|383
1608108600000|2020-12-16 08:50:00|30267.1|30263.5|30272.6|30269|30276.1|30272.5|30258.6|30255|459
1608108900000|2020-12-16 08:55:00|30272.1|30268.5|30264.6|30261|30279.6|30276|30261.6|30258|387
1608109200000|2020-12-16 09:00:00|30264.1|30260.5|30257.6|30254|30264.6|30261|30251.1|30247.5|325
1608109500000|2020-12-16 09:05:00|30258.1|30254.5|30262.6|30259|30265.1|30261.5|30257.1|30253.5|171
1608109800000|2020-12-16 09:10:00|30262.1|30258.5|30261.6|30258|30267.6|30264|30254.1|30250.5|243
1608110100000|2020-12-16 09:15:00|30261.1|30257.5|30256.1|30252.5|30263.6|30260|30252.1|30248.5|255
1608110400000|2020-12-16 09:20:00|30253.6|30250|30261.6|30258|30264.1|30260.5|30253.6|30250|223
1608110700000|2020-12-16 09:25:00|30261.1|30257.5|30262.1|30258.5|30265.6|30262|30259.1|30255.5|174
1608111000000|2020-12-16 09:30:00|30262.6|30259|30265.6|30262|30269.6|30266|30262.1|30258.5|250
1608111300000|2020-12-16 09:35:00|30265.1|30261.5|30260.6|30257|30269.6|30266|30259.1|30255.5|184
1608111600000|2020-12-16 09:40:00|30260.1|30256.5|30258.6|30255|30267.6|30264|30258.1|30254.5|205
1608111900000|2020-12-16 09:45:00|30258.1|30254.5|30262.6|30259|30267.6|30264|30257.6|30254|220
1608112200000|2020-12-16 09:50:00|30262.1|30258.5|30259.6|30256|30266.1|30262.5|30257.6|30254|154
1608112500000|2020-12-16 09:55:00|30260.1|30256.5|30266.6|30263|30270.1|30266.5|30256.6|30253|180
1608112800000|2020-12-16 10:00:00|30267.1|30263.5|30259.6|30256|30268.1|30264.5|30257.1|30253.5|159
1608113100000|2020-12-16 10:05:00|30259.1|30255.5|30269.1|30265.5|30269.1|30265.5|30258.6|30255|168
1608113400000|2020-12-16 10:10:00|30268.6|30265|30265.1|30261.5|30270.6|30267|30261.1|30257.5|240
1608113700000|2020-12-16 10:15:00|30265.6|30262|30271.1|30267.5|30273.1|30269.5|30263.6|30260|161
1608114000000|2020-12-16 10:20:00|30271.6|30268|30273.6|30270|30278.1|30274.5|30264.6|30261|173
1608114300000|2020-12-16 10:25:00|30274.1|30270.5|30286.1|30282.5|30289.1|30285.5|30272.6|30269|397
1608114600000|2020-12-16 10:30:00|30285.6|30282|30279.6|30276|30286.1|30282.5|30274.6|30271|138
1608114900000|2020-12-16 10:35:00|30279.1|30275.5|30280.6|30277|30285.1|30281.5|30278.1|30274.5|91
1608115200000|2020-12-16 10:40:00|30280.1|30276.5|30285.6|30282|30286.1|30282.5|30275.1|30271.5|123
1608115500000|2020-12-16 10:45:00|30285.1|30281.5|30288.6|30285|30289.6|30286|30280.6|30277|141
1608115800000|2020-12-16 10:50:00|30288.1|30284.5|30280.1|30276.5|30291.6|30288|30279.6|30276|226
1608116100000|2020-12-16 10:55:00|30279.6|30276|30289.1|30285.5|30290.1|30286.5|30277.6|30274|90
1608116400000|2020-12-16 11:00:00|30288.6|30285|30285.1|30281.5|30291.1|30287.5|30282.6|30279|134
1608116700000|2020-12-16 11:05:00|30284.6|30281|30293.6|30290|30294.6|30291|30282.1|30278.5|120
1608117000000|2020-12-16 11:10:00|30293.1|30289.5|30292.6|30289|30293.6|30290|30285.6|30282|139
1608117300000|2020-12-16 11:15:00|30293.1|30289.5|30295.6|30292|30297.6|30294|30290.6|30287|353
1608117600000|2020-12-16 11:20:00|30296.1|30292.5|30299.1|30295.5|30300.1|30296.5|30294.1|30290.5|238
1608117900000|2020-12-16 11:25:00|30298.6|30295|30291.6|30288|30302.6|30299|30290.1|30286.5|244
1608118200000|2020-12-16 11:30:00|30291.1|30287.5|30284.1|30280.5|30292.1|30288.5|30284.1|30280.5|331
1608118500000|2020-12-16 11:35:00|30284.6|30281|30284.6|30281|30286.1|30282.5|30280.6|30277|191
1608118800000|2020-12-16 11:40:00|30285.1|30281.5|30289.1|30285.5|30289.1|30285.5|30281.1|30277.5|141
1608119100000|2020-12-16 11:45:00|30289.6|30286|30290.6|30287|30291.6|30288|30285.6|30282|121
1608119400000|2020-12-16 11:50:00|30291.1|30287.5|30289.6|30286|30297.1|30293.5|30289.1|30285.5|164
1608119700000|2020-12-16 11:55:00|30289.1|30285.5|30292.6|30289|30293.6|30290|30280.1|30276.5|262
1608120000000|2020-12-16 12:00:00|30292.1|30288.5|30277.6|30274|30292.6|30289|30274.6|30271|231
1608120300000|2020-12-16 12:05:00|30277.1|30273.5|30276.1|30272.5|30281.6|30278|30270.1|30266.5|225
1608120600000|2020-12-16 12:10:00|30276.6|30273|30283.6|30280|30286.1|30282.5|30274.6|30271|181
1608120900000|2020-12-16 12:15:00|30283.1|30279.5|30271.6|30268|30283.6|30280|30271.1|30267.5|169
1608121200000|2020-12-16 12:20:00|30271.1|30267.5|30273.1|30269.5|30273.1|30269.5|30266.6|30263|248
1608121500000|2020-12-16 12:25:00|30272.6|30269|30273.6|30270|30276.1|30272.5|30268.1|30264.5|188
1608121800000|2020-12-16 12:30:00|30273.1|30269.5|30278.6|30275|30279.6|30276|30267.6|30264|161
1608122100000|2020-12-16 12:35:00|30278.1|30274.5|30284.6|30281|30289.1|30285.5|30278.1|30274.5|239
1608122400000|2020-12-16 12:40:00|30284.1|30280.5|30283.6|30280|30286.6|30283|30281.1|30277.5|150
1608122700000|2020-12-16 12:45:00|30283.1|30279.5|30270.1|30266.5|30285.6|30282|30270.1|30266.5|371
1608123000000|2020-12-16 12:50:00|30269.6|30266|30271.6|30268|30278.1|30274.5|30268.6|30265|370
1608123300000|2020-12-16 12:55:00|30271.1|30267.5|30269.6|30266|30273.6|30270|30268.1|30264.5|143
1608123600000|2020-12-16 13:00:00|30270.1|30266.5|30269.6|30266|30272.6|30269|30262.1|30258.5|352
1608123900000|2020-12-16 13:05:00|30269.1|30265.5|30266.1|30262.5|30272.6|30269|30260.1|30256.5|273
1608124200000|2020-12-16 13:10:00|30266.6|30263|30307.6|30304|30312.6|30309|30258.6|30255|1175
1608124500000|2020-12-16 13:15:00|30305.6|30302|30288.1|30284.5|30316.6|30313|30283.1|30279.5|1238
1608124800000|2020-12-16 13:20:00|30288.6|30285|30274.1|30270.5|30289.1|30285.5|30269.6|30266|541
1608125100000|2020-12-16 13:25:00|30273.6|30270|30251.1|30247.5|30273.6|30270|30240.1|30236.5|810
1608125400000|2020-12-16 13:30:00|30238.1|30234.5|30242.6|30239|30250.1|30246.5|30222.6|30219|1285
1608125700000|2020-12-16 13:35:00|30243.1|30239.5|30246.1|30242.5|30247.6|30244|30234.1|30230.5|322
1608126000000|2020-12-16 13:40:00|30246.6|30243|30225.6|30222|30246.6|30243|30212.6|30209|659
1608126300000|2020-12-16 13:45:00|30226.1|30222.5|30226.1|30222.5|30230.1|30226.5|30212.1|30208.5|406
1608126600000|2020-12-16 13:50:00|30226.6|30223|30217.6|30214|30227.1|30223.5|30210.1|30206.5|250
1608126900000|2020-12-16 13:55:00|30218.1|30214.5|30208.1|30204.5|30220.6|30217|30208.1|30204.5|322
1608127200000|2020-12-16 14:00:00|30208.6|30205|30215.6|30212|30217.6|30214|30198.1|30194.5|360
1608127500000|2020-12-16 14:05:00|30215.1|30211.5|30212.6|30209|30216.1|30212.5|30203.1|30199.5|318
1608127800000|2020-12-16 14:10:00|30213.1|30209.5|30197.6|30194|30213.6|30210|30197.1|30193.5|506
1608128100000|2020-12-16 14:15:00|30197.1|30193.5|30202.1|30198.5|30203.6|30200|30194.1|30190.5|387
1608128400000|2020-12-16 14:20:00|30202.6|30199|30219.6|30216|30220.1|30216.5|30202.6|30199|619
1608128700000|2020-12-16 14:25:00|30220.1|30216.5|30202.1|30198.5|30224.1|30220.5|30201.1|30197.5|586
1608129000000|2020-12-16 14:30:00|30201.5|30199.1|30198.5|30196.1|30208|30205.6|30181|30178.6|2963
1608129300000|2020-12-16 14:35:00|30199|30196.6|30151.5|30149.1|30208.5|30206.1|30133|30130.6|3592
1608129600000|2020-12-16 14:40:00|30151|30148.6|30172.5|30170.1|30172.5|30170.1|30143.5|30141.1|2298
1608129900000|2020-12-16 14:45:00|30173|30170.6|30165.5|30163.1|30193.5|30191.1|30165.5|30163.1|2114
1608130200000|2020-12-16 14:50:00|30166|30163.6|30169.5|30167.1|30188|30185.6|30163.5|30161.1|1653
1608130500000|2020-12-16 14:55:00|30170|30167.6|30190.5|30188.1|30198|30195.6|30166|30163.6|1127
1608130800000|2020-12-16 15:00:00|30193.5|30191.1|30177.5|30175.1|30197.5|30195.1|30174.5|30172.1|1416
1608131100000|2020-12-16 15:05:00|30178|30175.6|30189|30186.6|30193.5|30191.1|30173.5|30171.1|1359
1608131400000|2020-12-16 15:10:00|30189.5|30187.1|30166|30163.6|30200.5|30198.1|30159.5|30157.1|1274
1608131700000|2020-12-16 15:15:00|30166.5|30164.1|30180.5|30178.1|30194|30191.6|30157|30154.6|1304
1608132000000|2020-12-16 15:20:00|30180|30177.6|30195|30192.6|30196|30193.6|30169|30166.6|1198
1608132300000|2020-12-16 15:25:00|30194.5|30192.1|30207|30204.6|30215.5|30213.1|30194|30191.6|1423
1608132600000|2020-12-16 15:30:00|30206.5|30204.1|30211|30208.6|30222.5|30220.1|30205|30202.6|1323
1608132900000|2020-12-16 15:35:00|30211.5|30209.1|30199.5|30197.1|30213|30210.6|30194|30191.6|1215
1608133200000|2020-12-16 15:40:00|30199|30196.6|30205.5|30203.1|30211.5|30209.1|30190.5|30188.1|958
1608133500000|2020-12-16 15:45:00|30205|30202.6|30182|30179.6|30205|30202.6|30181|30178.6|950
1608133800000|2020-12-16 15:50:00|30183|30180.6|30177|30174.6|30193.5|30191.1|30174|30171.6|1296
1608134100000|2020-12-16 15:55:00|30177.5|30175.1|30149|30146.6|30178.5|30176.1|30143|30140.6|1634
1608134400000|2020-12-16 16:00:00|30148.5|30146.1|30159|30156.6|30162.5|30160.1|30145.5|30143.1|1320
1608134700000|2020-12-16 16:05:00|30159.5|30157.1|30169|30166.6|30179|30176.6|30158.5|30156.1|1091
1608135000000|2020-12-16 16:10:00|30168.5|30166.1|30153|30150.6|30170|30167.6|30137|30134.6|1283
1608135300000|2020-12-16 16:15:00|30154|30151.6|30157|30154.6|30173.5|30171.1|30141|30138.6|1416
1608135600000|2020-12-16 16:20:00|30156.5|30154.1|30161.5|30159.1|30165.5|30163.1|30150|30147.6|941
1608135900000|2020-12-16 16:25:00|30162.5|30160.1|30167.5|30165.1|30170|30167.6|30157.5|30155.1|788
1608136200000|2020-12-16 16:30:00|30168|30165.6|30175|30172.6|30175|30172.6|30157.5|30155.1|864
1608136500000|2020-12-16 16:35:00|30174.5|30172.1|30173|30170.6|30182.5|30180.1|30168|30165.6|743
1608136800000|2020-12-16 16:40:00|30172.5|30170.1|30176|30173.6|30178|30175.6|30166.5|30164.1|582
1608137100000|2020-12-16 16:45:00|30175.5|30173.1|30174.5|30172.1|30180|30177.6|30168.5|30166.1|414
1608137400000|2020-12-16 16:50:00|30174|30171.6|30161.5|30159.1|30177|30174.6|30157|30154.6|505
1608137700000|2020-12-16 16:55:00|30162|30159.6|30158|30155.6|30162|30159.6|30148.5|30146.1|512
1608138000000|2020-12-16 17:00:00|30157.5|30155.1|30160|30157.6|30170|30167.6|30157.5|30155.1|410
1608138300000|2020-12-16 17:05:00|30160.5|30158.1|30152|30149.6|30161|30158.6|30151.5|30149.1|450
1608138600000|2020-12-16 17:10:00|30152.5|30150.1|30148|30145.6|30155|30152.6|30146.5|30144.1|481
1608138900000|2020-12-16 17:15:00|30148.5|30146.1|30154|30151.6|30159|30156.6|30145.5|30143.1|487
1608139200000|2020-12-16 17:20:00|30153.5|30151.1|30147.5|30145.1|30157|30154.6|30140.5|30138.1|760
1608139500000|2020-12-16 17:25:00|30147|30144.6|30150|30147.6|30153|30150.6|30142|30139.6|695
1608139800000|2020-12-16 17:30:00|30149.5|30147.1|30149.5|30147.1|30151.5|30149.1|30142.5|30140.1|513
1608140100000|2020-12-16 17:35:00|30150|30147.6|30144|30141.6|30152.5|30150.1|30143|30140.6|428
1608140400000|2020-12-16 17:40:00|30143.6|30141.2|30143.6|30141.2|30147.1|30144.7|30139.6|30137.2|420
1608140700000|2020-12-16 17:45:00|30143.1|30140.7|30118.6|30116.2|30149.1|30146.7|30116.6|30114.2|1282
1608141000000|2020-12-16 17:50:00|30118.1|30115.7|30126.1|30123.7|30126.1|30123.7|30101.6|30099.2|1212
1608141300000|2020-12-16 17:55:00|30125.6|30123.2|30149.6|30147.2|30152.1|30149.7|30123.6|30121.2|860
1608141600000|2020-12-16 18:00:00|30149.1|30146.7|30145.6|30143.2|30151.1|30148.7|30139.1|30136.7|560
1608141900000|2020-12-16 18:05:00|30145.1|30142.7|30121.1|30118.7|30145.6|30143.2|30119.1|30116.7|608
1608142200000|2020-12-16 18:10:00|30121.6|30119.2|30133.6|30131.2|30133.6|30131.2|30118.6|30116.2|647
1608142500000|2020-12-16 18:15:00|30133.1|30130.7|30136.1|30133.7|30136.6|30134.2|30124.6|30122.2|288
1608142800000|2020-12-16 18:20:00|30137.6|30135.2|30130.6|30128.2|30139.6|30137.2|30130.1|30127.7|349
1608143100000|2020-12-16 18:25:00|30131.1|30128.7|30129.6|30127.2|30137.6|30135.2|30125.6|30123.2|315
1608143400000|2020-12-16 18:30:00|30129.1|30126.7|30132.6|30130.2|30140.6|30138.2|30127.6|30125.2|611
1608143700000|2020-12-16 18:35:00|30132.1|30129.7|30130.6|30128.2|30135.1|30132.7|30125.6|30123.2|365
1608144000000|2020-12-16 18:40:00|30131.1|30128.7|30125.6|30123.2|30132.6|30130.2|30123.6|30121.2|852
1608144300000|2020-12-16 18:45:00|30126.1|30123.7|30126.6|30124.2|30132.6|30130.2|30121.6|30119.2|817
1608144600000|2020-12-16 18:50:00|30126.1|30123.7|30126.6|30124.2|30129.1|30126.7|30121.6|30119.2|405
1608144900000|2020-12-16 18:55:00|30127.1|30124.7|30135.6|30133.2|30136.1|30133.7|30126.1|30123.7|427
1608145200000|2020-12-16 19:00:00|30152.1|30149.7|30145.1|30142.7|30164.6|30162.2|30100.1|30097.7|2939
1608145500000|2020-12-16 19:05:00|30143.6|30141.2|30103.6|30101.2|30145.1|30142.7|30088.1|30085.7|1830
1608145800000|2020-12-16 19:10:00|30104.1|30101.7|30103.6|30101.2|30109.1|30106.7|30083.1|30080.7|1517
1608146100000|2020-12-16 19:15:00|30104.1|30101.7|30092.1|30089.7|30105.6|30103.2|30082.1|30079.7|1265
1608146400000|2020-12-16 19:20:00|30092.6|30090.2|30116.1|30113.7|30116.1|30113.7|30086.1|30083.7|1110
1608146700000|2020-12-16 19:25:00|30115.6|30113.2|30102.6|30100.2|30119.6|30117.2|30093.6|30091.2|871
1608147000000|2020-12-16 19:30:00|30103.1|30100.7|30127.6|30125.2|30128.6|30126.2|30097.1|30094.7|989
1608147300000|2020-12-16 19:35:00|30127.1|30124.7|30194.1|30191.7|30196.6|30194.2|30127.1|30124.7|1931
1608147600000|2020-12-16 19:40:00|30194.6|30192.2|30187.1|30184.7|30197.1|30194.7|30178.6|30176.2|1058
1608147900000|2020-12-16 19:45:00|30187.6|30185.2|30198.6|30196.2|30198.6|30196.2|30182.1|30179.7|737
1608148200000|2020-12-16 19:50:00|30198.1|30195.7|30195.1|30192.7|30215.6|30213.2|30189.1|30186.7|1360
1608148500000|2020-12-16 19:55:00|30195.6|30193.2|30211.1|30208.7|30212.6|30210.2|30189.6|30187.2|833
1608148800000|2020-12-16 20:00:00|30210.6|30208.2|30192.6|30190.2|30213.1|30210.7|30186.6|30184.2|925
1608149100000|2020-12-16 20:05:00|30193.1|30190.7|30175.6|30173.2|30200.6|30198.2|30170.1|30167.7|971
1608149400000|2020-12-16 20:10:00|30175.1|30172.7|30185.1|30182.7|30185.1|30182.7|30166.6|30164.2|704
1608149700000|2020-12-16 20:15:00|30185.6|30183.2|30201.6|30199.2|30208.6|30206.2|30181.1|30178.7|835
1608150000000|2020-12-16 20:20:00|30200.1|30197.7|30210.6|30208.2|30221.1|30218.7|30195.6|30193.2|1412
1608150300000|2020-12-16 20:25:00|30210.1|30207.7|30202.6|30200.2|30215.1|30212.7|30201.1|30198.7|636
1608150600000|2020-12-16 20:30:00|30202.1|30199.7|30228.6|30226.2|30239.1|30236.7|30202.1|30199.7|1599
1608150900000|2020-12-16 20:35:00|30228.1|30225.7|30201.6|30199.2|30230.1|30227.7|30178.6|30176.2|1896
1608151200000|2020-12-16 20:40:00|30200.6|30198.2|30202.6|30200.2|30220.6|30218.2|30192.6|30190.2|1420
1608151500000|2020-12-16 20:45:00|30203.1|30200.7|30214.6|30212.2|30220.1|30217.7|30199.1|30196.7|1282
1608151800000|2020-12-16 20:50:00|30215.1|30212.7|30190.6|30188.2|30215.1|30212.7|30176.6|30174.2|2127
1608152100000|2020-12-16 20:55:00|30191.6|30189.2|30168.1|30165.7|30198.1|30195.7|30152.6|30150.2|4064
1608152400000|2020-12-16 21:00:00|30169.3|30164.5|30157.8|30153|30176.3|30171.5|30155.3|30150.5|1491
1608152700000|2020-12-16 21:05:00|30157.3|30152.5|30159.8|30155|30164.8|30160|30153.3|30148.5|424
1608153000000|2020-12-16 21:10:00|30160.3|30155.5|30171.7|30161.9|30172.1|30166.5|30156.3|30151.5|315
1608153300000|2020-12-16 21:15:00|30172.1|30162.3|30180.9|30171.1|30180.9|30171.1|30171.4|30161.6|1
1608153600000|2020-12-16 21:20:00|30180.3|30170.5|30178.3|30168.5|30182|30172.2|30178.3|30168.5|0
1608153900000|2020-12-16 21:25:00|30180.4|30170.6|30178.3|30168.5|30180.4|30170.6|30177.4|30167.6|0
1608154200000|2020-12-16 21:30:00|30164.8|30160|30157.8|30153|30171.8|30167|30150.8|30146|216
1608154500000|2020-12-16 21:35:00|30159.8|30155|30154.8|30150|30167.8|30163|30151.8|30147|139
1608154800000|2020-12-16 21:40:00|30152.8|30148|30152.8|30148|30164.8|30160|30151.8|30147|246
1608155100000|2020-12-16 21:45:00|30153.8|30149|30155.8|30151|30157.8|30153|30152.8|30148|38
1608155400000|2020-12-16 21:50:00|30156.8|30152|30160.8|30156|30161.8|30157|30154.8|30150|54
1608155700000|2020-12-16 21:55:00|30158.8|30154|30166.3|30156.5|30173.8|30169|30151.8|30147|143
1608156000000|2020-12-16 22:00:00|30166|30156.2|30164.8|30155|30168.7|30158.9|30164.8|30155|0
1608156300000|2020-12-16 22:05:00|30162.8|30153|30166|30156.2|30166|30156.2|30162.4|30152.6|0
1608156600000|2020-12-16 22:10:00|30166.2|30156.4|30163.9|30154.1|30166.2|30156.4|30163.5|30153.7|0
1608156900000|2020-12-16 22:15:00|30165.7|30155.9|30166|30156.2|30166|30156.2|30165.7|30155.9|0
1608157200000|2020-12-16 22:20:00|30166.9|30157.1|30165.3|30155.5|30168.4|30158.6|30164|30154.2|0
1608157500000|2020-12-16 22:25:00|30164|30154.2|30163.1|30153.3|30164|30154.2|30162.4|30152.6|0
1608157800000|2020-12-16 22:30:00|30163|30153.2|30162.5|30152.7|30163.1|30153.3|30161|30151.2|0
1608158100000|2020-12-16 22:35:00|30162.8|30153|30162.8|30153|30164.7|30154.9|30161.6|30151.8|0
1608158400000|2020-12-16 22:40:00|30158.9|30149.1|30157.1|30147.3|30166|30156.2|30156.6|30146.8|0
1608158700000|2020-12-16 22:45:00|30158.6|30148.8|30162.1|30152.3|30162.1|30152.3|30157.5|30147.7|0
1608159000000|2020-12-16 22:50:00|30161.8|30152|30170.3|30160.5|30172.6|30162.8|30160.6|30150.8|0
1608159300000|2020-12-16 22:55:00|30170|30160.2|30171.1|30161.3|30177.6|30167.8|30169.3|30159.5|0
1608159600000|2020-12-16 23:00:00|30177.8|30173|30180.8|30176|30188.8|30184|30168.3|30163.5|253
1608159900000|2020-12-16 23:05:00|30181.3|30176.5|30176.8|30172|30186.3|30181.5|30176.3|30171.5|120
1608160200000|2020-12-16 23:10:00|30177.3|30172.5|30186.3|30181.5|30186.3|30181.5|30176.3|30171.5|102
1608160500000|2020-12-16 23:15:00|30185.8|30181|30187.8|30183|30188.3|30183.5|30183.8|30179|26
1608160800000|2020-12-16 23:20:00|30186.3|30181.5|30177.3|30172.5|30190.8|30186|30176.8|30172|140
1608161100000|2020-12-16 23:25:00|30176.8|30172|30181.3|30176.5|30183.3|30178.5|30175.8|30171|74
1608161400000|2020-12-16 23:30:00|30181.8|30177|30177.8|30173|30186.3|30181.5|30175.8|30171|92
1608161700000|2020-12-16 23:35:00|30177.3|30172.5|30178.3|30173.5|30180.3|30175.5|30173.3|30168.5|51
1608162000000|2020-12-16 23:40:00|30177.8|30173|30187.8|30183|30187.8|30183|30176.3|30171.5|68
1608162300000|2020-12-16 23:45:00|30187.3|30182.5|30186.8|30182|30189.3|30184.5|30183.8|30179|109
1608162600000|2020-12-16 23:50:00|30186.3|30181.5|30186.8|30182|30188.8|30184|30179.8|30175|62
1608162900000|2020-12-16 23:55:00|30187.3|30182.5|30182.3|30177.5|30189.3|30184.5|30178.8|30174|81
1608163200000|2020-12-17 00:00:00|30181.8|30177|30168.8|30164|30183.8|30179|30150.8|30146|245
1608163500000|2020-12-17 00:05:00|30169.3|30164.5|30165.8|30161|30178.3|30173.5|30157.8|30153|184
1608163800000|2020-12-17 00:10:00|30166.3|30161.5|30162.8|30158|30173.8|30169|30158.8|30154|102
1608164100000|2020-12-17 00:15:00|30162.3|30157.5|30155.8|30151|30170.8|30166|30154.8|30150|90
1608164400000|2020-12-17 00:20:00|30156.3|30151.5|30162.8|30158|30167.3|30162.5|30156.3|30151.5|81
1608164700000|2020-12-17 00:25:00|30162.3|30157.5|30167.8|30163|30169.8|30165|30160.8|30156|128
1608165000000|2020-12-17 00:30:00|30168.3|30163.5|30176.8|30172|30181.8|30177|30166.3|30161.5|190
1608165300000|2020-12-17 00:35:00|30176.3|30171.5|30179.8|30175|30184.3|30179.5|30174.8|30170|113
1608165600000|2020-12-17 00:40:00|30180.3|30175.5|30186.3|30181.5|30188.8|30184|30179.8|30175|60
1608165900000|2020-12-17 00:45:00|30185.8|30181|30181.3|30176.5|30186.3|30181.5|30177.8|30173|69
1608166200000|2020-12-17 00:50:00|30180.8|30176|30186.3|30181.5|30189.8|30185|30179.3|30174.5|98
1608166500000|2020-12-17 00:55:00|30185.3|30180.5|30186.3|30181.5|30186.8|30182|30181.3|30176.5|97
1608166800000|2020-12-17 01:00:00|30186.8|30182|30174.3|30169.5|30192.3|30187.5|30173.3|30168.5|175
1608167100000|2020-12-17 01:05:00|30173.8|30169|30184.8|30180|30188.3|30183.5|30173.8|30169|87
1608167400000|2020-12-17 01:10:00|30185.3|30180.5|30186.8|30182|30189.8|30185|30183.8|30179|48
1608167700000|2020-12-17 01:15:00|30186.3|30181.5|30201.8|30197|30203.3|30198.5|30183.8|30179|126
1608168000000|2020-12-17 01:20:00|30202.3|30197.5|30198.8|30194|30204.8|30200|30196.8|30192|72
1608168300000|2020-12-17 01:25:00|30198.3|30193.5|30205.8|30201|30206.3|30201.5|30196.8|30192|75
1608168600000|2020-12-17 01:30:00|30206.3|30201.5|30199.8|30195|30209.8|30205|30196.3|30191.5|97
1608168900000|2020-12-17 01:35:00|30200.3|30195.5|30196.3|30191.5|30206.8|30202|30195.8|30191|67
1608169200000|2020-12-17 01:40:00|30196.8|30192|30195.8|30191|30202.3|30197.5|30193.3|30188.5|96
1608169500000|2020-12-17 01:45:00|30195.3|30190.5|30187.8|30183|30198.3|30193.5|30187.8|30183|73
1608169800000|2020-12-17 01:50:00|30187.3|30182.5|30192.8|30188|30192.8|30188|30184.8|30180|53
1608170100000|2020-12-17 01:55:00|30192.3|30187.5|30184.8|30180|30192.8|30188|30180.3|30175.5|62
1608170400000|2020-12-17 02:00:00|30185.3|30180.5|30187.8|30183|30190.3|30185.5|30180.8|30176|75
1608170700000|2020-12-17 02:05:00|30187.3|30182.5|30185.8|30181|30191.8|30187|30184.8|30180|35
1608171000000|2020-12-17 02:10:00|30185.3|30180.5|30178.8|30174|30186.3|30181.5|30178.3|30173.5|74
1608171300000|2020-12-17 02:15:00|30178.3|30173.5|30186.8|30182|30191.3|30186.5|30178.3|30173.5|94
1608171600000|2020-12-17 02:20:00|30187.3|30182.5|30188.8|30184|30191.8|30187|30186.8|30182|41
1608171900000|2020-12-17 02:25:00|30188.3|30183.5|30190.3|30185.5|30191.8|30187|30188.3|30183.5|35
1608172200000|2020-12-17 02:30:00|30191.8|30187|30184.8|30180|30194.3|30189.5|30184.3|30179.5|74
1608172500000|2020-12-17 02:35:00|30185.3|30180.5|30183.8|30179|30191.8|30187|30181.8|30177|63
1608172800000|2020-12-17 02:40:00|30183.3|30178.5|30194.3|30189.5|30195.3|30190.5|30182.8|30178|44
1608173100000|2020-12-17 02:45:00|30193.8|30189|30197.8|30193|30198.3|30193.5|30192.3|30187.5|35
1608173400000|2020-12-17 02:50:00|30198.3|30193.5|30202.8|30198|30203.3|30198.5|30194.3|30189.5|64
1608173700000|2020-12-17 02:55:00|30202.3|30197.5|30205.3|30200.5|30208.8|30204|30202.3|30197.5|101
1608174000000|2020-12-17 03:00:00|30205.8|30201|30207.8|30203|30209.3|30204.5|30203.8|30199|59
1608174300000|2020-12-17 03:05:00|30208.3|30203.5|30211.3|30206.5|30213.8|30209|30205.8|30201|131
1608174600000|2020-12-17 03:10:00|30211.8|30207|30217.8|30213|30218.3|30213.5|30211.8|30207|120
1608174900000|2020-12-17 03:15:00|30218.3|30213.5|30221.8|30217|30222.8|30218|30214.3|30209.5|112
1608175200000|2020-12-17 03:20:00|30222.8|30218|30219.3|30214.5|30228.8|30224|30218.8|30214|171
1608175500000|2020-12-17 03:25:00|30219.8|30215|30214.3|30209.5|30219.8|30215|30212.3|30207.5|150
1608175800000|2020-12-17 03:30:00|30214.8|30210|30213.3|30208.5|30214.8|30210|30210.3|30205.5|100
1608176100000|2020-12-17 03:35:00|30212.8|30208|30210.8|30206|30213.8|30209|30209.3|30204.5|45
1608176400000|2020-12-17 03:40:00|30211.3|30206.5|30211.3|30206.5|30212.8|30208|30208.3|30203.5|57
1608176700000|2020-12-17 03:45:00|30211.8|30207|30212.3|30207.5|30213.8|30209|30209.8|30205|42
1608177000000|2020-12-17 03:50:00|30212.8|30208|30212.8|30208|30214.8|30210|30211.8|30207|26
1608177300000|2020-12-17 03:55:00|30212.3|30207.5|30211.8|30207|30214.3|30209.5|30209.8|30205|79
1608177600000|2020-12-17 04:00:00|30212.3|30207.5|30216.3|30211.5|30219.3|30214.5|30211.8|30207|94
1608177900000|2020-12-17 04:05:00|30215.8|30211|30216.3|30211.5|30221.3|30216.5|30215.8|30211|119
1608178200000|2020-12-17 04:10:00|30216.8|30212|30216.8|30212|30219.8|30215|30214.3|30209.5|86
1608178500000|2020-12-17 04:15:00|30216.3|30211.5|30230.3|30225.5|30230.8|30226|30216.3|30211.5|217
1608178800000|2020-12-17 04:20:00|30230.8|30226|30229.3|30224.5|30231.3|30226.5|30223.3|30218.5|139
1608179100000|2020-12-17 04:25:00|30228.8|30224|30231.8|30227|30240.8|30236|30222.3|30217.5|421
1608179400000|2020-12-17 04:30:00|30232.3|30227.5|30231.3|30226.5|30233.8|30229|30229.8|30225|105
1608179700000|2020-12-17 04:35:00|30230.8|30226|30225.8|30221|30231.8|30227|30221.8|30217|141
1608180000000|2020-12-17 04:40:00|30224.8|30220|30225.3|30220.5|30227.8|30223|30224.8|30220|35
1608180300000|2020-12-17 04:45:00|30224.8|30220|30234.8|30230|30235.3|30230.5|30224.8|30220|116
1608180600000|2020-12-17 04:50:00|30235.3|30230.5|30235.3|30230.5|30235.8|30231|30229.8|30225|67
1608180900000|2020-12-17 04:55:00|30234.3|30229.5|30235.3|30230.5|30235.3|30230.5|30232.3|30227.5|27
1608181200000|2020-12-17 05:00:00|30235.8|30231|30232.8|30228|30241.3|30236.5|30231.3|30226.5|147
1608181500000|2020-12-17 05:05:00|30233.3|30228.5|30234.8|30230|30235.3|30230.5|30223.8|30219|143
1608181800000|2020-12-17 05:10:00|30235.3|30230.5|30238.8|30234|30239.3|30234.5|30229.8|30225|61
1608182100000|2020-12-17 05:15:00|30239.3|30234.5|30239.3|30234.5|30240.3|30235.5|30234.8|30230|48
1608182400000|2020-12-17 05:20:00|30239.8|30235|30243.8|30239|30244.3|30239.5|30237.3|30232.5|62
1608182700000|2020-12-17 05:25:00|30244.3|30239.5|30245.8|30241|30246.3|30241.5|30241.8|30237|62
1608183000000|2020-12-17 05:30:00|30246.3|30241.5|30254.3|30249.5|30258.8|30254|30245.8|30241|225
1608183300000|2020-12-17 05:35:00|30254.8|30250|30254.8|30250|30258.3|30253.5|30250.8|30246|99
1608183600000|2020-12-17 05:40:00|30255.3|30250.5|30256.3|30251.5|30256.8|30252|30250.3|30245.5|84
1608183900000|2020-12-17 05:45:00|30256.8|30252|30256.3|30251.5|30256.8|30252|30250.8|30246|101
1608184200000|2020-12-17 05:50:00|30255.8|30251|30259.3|30254.5|30261.3|30256.5|30254.8|30250|109
1608184500000|2020-12-17 05:55:00|30258.8|30254|30253.8|30249|30259.8|30255|30252.3|30247.5|108
1608184800000|2020-12-17 06:00:00|30253.3|30248.5|30250.8|30246|30256.8|30252|30249.8|30245|98
1608185100000|2020-12-17 06:05:00|30251.3|30246.5|30248.3|30243.5|30251.3|30246.5|30245.3|30240.5|96
1608185400000|2020-12-17 06:10:00|30248.8|30244|30254.8|30250|30255.8|30251|30247.8|30243|47
1608185700000|2020-12-17 06:15:00|30255.3|30250.5|30250.8|30246|30255.3|30250.5|30249.8|30245|42
1608186000000|2020-12-17 06:20:00|30251.3|30246.5|30256.3|30251.5|30256.8|30252|30250.8|30246|27
1608186300000|2020-12-17 06:25:00|30255.8|30251|30255.8|30251|30262.3|30257.5|30255.8|30251|82
1608186600000|2020-12-17 06:30:00|30256.3|30251.5|30250.8|30246|30258.8|30254|30249.3|30244.5|35
1608186900000|2020-12-17 06:35:00|30251.3|30246.5|30248.8|30244|30252.8|30248|30246.8|30242|38
1608187200000|2020-12-17 06:40:00|30249.3|30244.5|30255.3|30250.5|30256.8|30252|30249.3|30244.5|56
1608187500000|2020-12-17 06:45:00|30254.8|30250|30250.8|30246|30255.3|30250.5|30249.3|30244.5|54
1608187800000|2020-12-17 06:50:00|30250.3|30245.5|30245.3|30240.5|30251.3|30246.5|30244.8|30240|98
1608188100000|2020-12-17 06:55:00|30245.8|30241|30248.8|30244|30250.3|30245.5|30245.3|30240.5|53
1608188400000|2020-12-17 07:00:00|30248.2|30244.6|30260.7|30257.1|30261.7|30258.1|30247.2|30243.6|218
1608188700000|2020-12-17 07:05:00|30259.2|30255.6|30253.2|30249.6|30260.2|30256.6|30251.7|30248.1|98
1608189000000|2020-12-17 07:10:00|30252.7|30249.1|30269.2|30265.6|30273.7|30270.1|30252.7|30249.1|298
1608189300000|2020-12-17 07:15:00|30269.7|30266.1|30269.2|30265.6|30270.7|30267.1|30260.7|30257.1|180
1608189600000|2020-12-17 07:20:00|30269.7|30266.1|30276.7|30273.1|30276.7|30273.1|30265.7|30262.1|182
1608189900000|2020-12-17 07:25:00|30276.2|30272.6|30281.7|30278.1|30282.2|30278.6|30273.2|30269.6|238
1608190200000|2020-12-17 07:30:00|30282.2|30278.6|30286.7|30283.1|30289.2|30285.6|30280.7|30277.1|271
1608190500000|2020-12-17 07:35:00|30287.2|30283.6|30286.2|30282.6|30289.2|30285.6|30284.7|30281.1|111
1608190800000|2020-12-17 07:40:00|30286.7|30283.1|30302.2|30298.6|30316.2|30312.6|30286.2|30282.6|695
1608191100000|2020-12-17 07:45:00|30302.7|30299.1|30296.2|30292.6|30307.2|30303.6|30292.7|30289.1|237
1608191400000|2020-12-17 07:50:00|30295.7|30292.1|30311.2|30307.6|30312.7|30309.1|30295.7|30292.1|380
1608191700000|2020-12-17 07:55:00|30310.7|30307.1|30302.7|30299.1|30311.7|30308.1|30297.7|30294.1|298
1608192000000|2020-12-17 08:00:00|30304.2|30300.6|30311.2|30307.6|30322.2|30318.6|30296.7|30293.1|926
1608192300000|2020-12-17 08:05:00|30310.7|30307.1|30306.7|30303.1|30315.7|30312.1|30305.2|30301.6|485
1608192600000|2020-12-17 08:10:00|30306.2|30302.6|30290.2|30286.6|30307.7|30304.1|30288.7|30285.1|579
1608192900000|2020-12-17 08:15:00|30289.7|30286.1|30295.2|30291.6|30299.7|30296.1|30286.2|30282.6|411
1608193200000|2020-12-17 08:20:00|30295.7|30292.1|30306.7|30303.1|30312.2|30308.6|30292.7|30289.1|338
1608193500000|2020-12-17 08:25:00|30306.2|30302.6|30305.2|30301.6|30309.7|30306.1|30301.2|30297.6|223
1608193800000|2020-12-17 08:30:00|30305.7|30302.1|30304.2|30300.6|30306.7|30303.1|30296.7|30293.1|272
1608194100000|2020-12-17 08:35:00|30303.7|30300.1|30296.7|30293.1|30310.7|30307.1|30295.7|30292.1|321
1608194400000|2020-12-17 08:40:00|30296.2|30292.6|30294.7|30291.1|30301.2|30297.6|30291.7|30288.1|390
1608194700000|2020-12-17 08:45:00|30295.2|30291.6|30292.2|30288.6|30301.2|30297.6|30289.7|30286.1|177
1608195000000|2020-12-17 08:50:00|30291.7|30288.1|30290.7|30287.1|30294.2|30290.6|30287.2|30283.6|169
1608195300000|2020-12-17 08:55:00|30291.2|30287.6|30276.2|30272.6|30291.2|30287.6|30273.2|30269.6|451
1608195600000|2020-12-17 09:00:00|30276.7|30273.1|30298.2|30294.6|30298.7|30295.1|30276.2|30272.6|707
1608195900000|2020-12-17 09:05:00|30297.2|30293.6|30294.7|30291.1|30300.2|30296.6|30292.2|30288.6|172
1608196200000|2020-12-17 09:10:00|30295.2|30291.6|30289.2|30285.6|30296.2|30292.6|30280.7|30277.1|366
1608196500000|2020-12-17 09:15:00|30289.7|30286.1|30299.7|30296.1|30307.2|30303.6|30288.7|30285.1|495
1608196800000|2020-12-17 09:20:00|30300.2|30296.6|30301.2|30297.6|30303.7|30300.1|30292.7|30289.1|204
1608197100000|2020-12-17 09:25:00|30300.7|30297.1|30286.7|30283.1|30302.2|30298.6|30285.7|30282.1|313
1608197400000|2020-12-17 09:30:00|30287.2|30283.6|30291.7|30288.1|30294.2|30290.6|30285.2|30281.6|279
1608197700000|2020-12-17 09:35:00|30292.2|30288.6|30298.2|30294.6|30301.7|30298.1|30291.2|30287.6|445
1608198000000|2020-12-17 09:40:00|30297.7|30294.1|30325.2|30321.6|30333.2|30329.6|30297.2|30293.6|687
1608198300000|2020-12-17 09:45:00|30324.7|30321.1|30294.7|30291.1|30324.7|30321.1|30293.2|30289.6|624
1608198600000|2020-12-17 09:50:00|30295.2|30291.6|30296.2|30292.6|30299.2|30295.6|30293.2|30289.6|137
1608198900000|2020-12-17 09:55:00|30295.7|30292.1|30293.7|30290.1|30296.2|30292.6|30288.2|30284.6|414
1608199200000|2020-12-17 10:00:00|30295.7|30292.1|30293.2|30289.6|30298.7|30295.1|30289.7|30286.1|176
1608199500000|2020-12-17 10:05:00|30292.2|30288.6|30295.2|30291.6|30297.2|30293.6|30289.7|30286.1|108
1608199800000|2020-12-17 10:10:00|30294.7|30291.1|30292.2|30288.6|30296.2|30292.6|30286.7|30283.1|141
1608200100000|2020-12-17 10:15:00|30291.7|30288.1|30298.7|30295.1|30298.7|30295.1|30289.2|30285.6|84
1608200400000|2020-12-17 10:20:00|30298.2|30294.6|30296.2|30292.6|30298.7|30295.1|30293.7|30290.1|59
1608200700000|2020-12-17 10:25:00|30295.7|30292.1|30303.2|30299.6|30304.2|30300.6|30291.7|30288.1|133
1608201000000|2020-12-17 10:30:00|30303.7|30300.1|30300.7|30297.1|30304.2|30300.6|30299.7|30296.1|67
1608201300000|2020-12-17 10:35:00|30299.2|30295.6|30290.2|30286.6|30300.7|30297.1|30289.7|30286.1|138
1608201600000|2020-12-17 10:40:00|30290.7|30287.1|30293.2|30289.6|30297.2|30293.6|30289.2|30285.6|86
1608201900000|2020-12-17 10:45:00|30293.7|30290.1|30293.2|30289.6|30296.2|30292.6|30291.7|30288.1|137
1608202200000|2020-12-17 10:50:00|30292.7|30289.1|30294.7|30291.1|30295.7|30292.1|30288.7|30285.1|82
1608202500000|2020-12-17 10:55:00|30294.2|30290.6|30289.2|30285.6|30298.7|30295.1|30288.2|30284.6|76
1608202800000|2020-12-17 11:00:00|30288.7|30285.1|30299.2|30295.6|30299.2|30295.6|30288.7|30285.1|101
1608203100000|2020-12-17 11:05:00|30298.7|30295.1|30305.7|30302.1|30307.7|30304.1|30298.7|30295.1|207
1608203400000|2020-12-17 11:10:00|30305.2|30301.6|30303.7|30300.1|30307.7|30304.1|30300.7|30297.1|112
1608203700000|2020-12-17 11:15:00|30304.2|30300.6|30302.7|30299.1|30306.7|30303.1|30301.7|30298.1|137
1608204000000|2020-12-17 11:20:00|30302.2|30298.6|30306.2|30302.6|30307.2|30303.6|30302.2|30298.6|73
1608204300000|2020-12-17 11:25:00|30306.7|30303.1|30304.7|30301.1|30309.2|30305.6|30304.2|30300.6|110
1608204600000|2020-12-17 11:30:00|30305.2|30301.6|30306.7|30303.1|30311.7|30308.1|30304.2|30300.6|208
1608204900000|2020-12-17 11:35:00|30307.2|30303.6|30301.7|30298.1|30308.7|30305.1|30301.2|30297.6|112
1608205200000|2020-12-17 11:40:00|30302.2|30298.6|30293.2|30289.6|30303.2|30299.6|30291.7|30288.1|212
1608205500000|2020-12-17 11:45:00|30292.7|30289.1|30288.2|30284.6|30293.7|30290.1|30279.2|30275.6|345
1608205800000|2020-12-17 11:50:00|30287.7|30284.1|30289.7|30286.1|30293.7|30290.1|30286.7|30283.1|87
1608206100000|2020-12-17 11:55:00|30290.2|30286.6|30295.2|30291.6|30296.2|30292.6|30284.7|30281.1|119
1608206400000|2020-12-17 12:00:00|30295.7|30292.1|30288.7|30285.1|30295.7|30292.1|30285.7|30282.1|186
1608206700000|2020-12-17 12:05:00|30289.2|30285.6|30286.7|30283.1|30289.7|30286.1|30283.7|30280.1|164
1608207000000|2020-12-17 12:10:00|30287.2|30283.6|30291.7|30288.1|30295.7|30292.1|30287.2|30283.6|155
1608207300000|2020-12-17 12:15:00|30291.2|30287.6|30287.7|30284.1|30291.2|30287.6|30284.7|30281.1|147
1608207600000|2020-12-17 12:20:00|30287.2|30283.6|30275.2|30271.6|30287.7|30284.1|30274.7|30271.1|246
1608207900000|2020-12-17 12:25:00|30275.7|30272.1|30267.2|30263.6|30277.2|30273.6|30263.7|30260.1|392
1608208200000|2020-12-17 12:30:00|30267.7|30264.1|30265.2|30261.6|30270.7|30267.1|30265.2|30261.6|329
1608208500000|2020-12-17 12:35:00|30264.7|30261.1|30260.7|30257.1|30266.7|30263.1|30256.2|30252.6|390
1608208800000|2020-12-17 12:40:00|30260.2|30256.6|30261.7|30258.1|30267.2|30263.6|30258.7|30255.1|181
1608209100000|2020-12-17 12:45:00|30262.2|30258.6|30264.2|30260.6|30270.7|30267.1|30260.2|30256.6|285
1608209400000|2020-12-17 12:50:00|30264.7|30261.1|30263.2|30259.6|30267.7|30264.1|30262.2|30258.6|166
1608209700000|2020-12-17 12:55:00|30262.7|30259.1|30267.2|30263.6|30269.2|30265.6|30261.7|30258.1|141
1608210000000|2020-12-17 13:00:00|30266.7|30263.1|30274.7|30271.1|30276.2|30272.6|30264.7|30261.1|416
1608210300000|2020-12-17 13:05:00|30274.2|30270.6|30281.2|30277.6|30282.7|30279.1|30273.7|30270.1|431
1608210600000|2020-12-17 13:10:00|30281.7|30278.1|30285.7|30282.1|30289.7|30286.1|30277.2|30273.6|312
1608210900000|2020-12-17 13:15:00|30284.7|30281.1|30284.7|30281.1|30291.2|30287.6|30283.7|30280.1|287
1608211200000|2020-12-17 13:20:00|30284.2|30280.6|30288.2|30284.6|30291.7|30288.1|30281.2|30277.6|323
1608211500000|2020-12-17 13:25:00|30288.7|30285.1|30276.2|30272.6|30288.7|30285.1|30273.7|30270.1|274
1608211800000|2020-12-17 13:30:00|30275.7|30272.1|30257.7|30254.1|30276.2|30272.6|30250.7|30247.1|900
1608212100000|2020-12-17 13:35:00|30258.2|30254.6|30247.2|30243.6|30260.7|30257.1|30242.7|30239.1|491
1608212400000|2020-12-17 13:40:00|30247.7|30244.1|30251.2|30247.6|30257.7|30254.1|30246.2|30242.6|428
1608212700000|2020-12-17 13:45:00|30250.7|30247.1|30259.7|30256.1|30260.2|30256.6|30249.7|30246.1|225
1608213000000|2020-12-17 13:50:00|30260.2|30256.6|30253.2|30249.6|30261.7|30258.1|30250.7|30247.1|263
1608213300000|2020-12-17 13:55:00|30253.7|30250.1|30239.7|30236.1|30253.7|30250.1|30227.2|30223.6|695
1608213600000|2020-12-17 14:00:00|30240.2|30236.6|30253.2|30249.6|30259.7|30256.1|30240.2|30236.6|389
1608213900000|2020-12-17 14:05:00|30253.7|30250.1|30268.7|30265.1|30271.7|30268.1|30251.7|30248.1|468
1608214200000|2020-12-17 14:10:00|30268.2|30264.6|30261.7|30258.1|30268.2|30264.6|30261.7|30258.1|224
1608214500000|2020-12-17 14:15:00|30262.2|30258.6|30258.2|30254.6|30266.7|30263.1|30256.7|30253.1|429
1608214800000|2020-12-17 14:20:00|30258.7|30255.1|30257.2|30253.6|30264.7|30261.1|30253.7|30250.1|256
1608215100000|2020-12-17 14:25:00|30257.7|30254.1|30270.7|30267.1|30273.2|30269.6|30255.7|30252.1|440
1608215400000|2020-12-17 14:30:00|30270.1|30267.7|30292.1|30289.7|30302.1|30299.7|30270.1|30267.7|4079
1608215700000|2020-12-17 14:35:00|30293.1|30290.7|30308.6|30306.2|30313.1|30310.7|30288.6|30286.2|2571
1608216000000|2020-12-17 14:40:00|30308.1|30305.7|30279.1|30276.7|30320.1|30317.7|30270.1|30267.7|3273
1608216300000|2020-12-17 14:45:00|30277.1|30274.7|30289.6|30287.2|30290.1|30287.7|30271.6|30269.2|1891
1608216600000|2020-12-17 14:50:00|30289.1|30286.7|30266.6|30264.2|30297.1|30294.7|30263.1|30260.7|1813
1608216900000|2020-12-17 14:55:00|30267.1|30264.7|30272.1|30269.7|30274.6|30272.2|30256.6|30254.2|1504
1608217200000|2020-12-17 15:00:00|30274.1|30271.7|30282.1|30279.7|30293.1|30290.7|30271.1|30268.7|2015
1608217500000|2020-12-17 15:05:00|30281.6|30279.2|30294.1|30291.7|30296.1|30293.7|30279.1|30276.7|1163
1608217800000|2020-12-17 15:10:00|30294.6|30292.2|30288.6|30286.2|30298.6|30296.2|30283.6|30281.2|1212
1608218100000|2020-12-17 15:15:00|30289.1|30286.7|30280.1|30277.7|30290.1|30287.7|30270.1|30267.7|1230
1608218400000|2020-12-17 15:20:00|30279.6|30277.2|30270.7|30268.3|30282.6|30280.2|30266.7|30264.3|1164
1608218700000|2020-12-17 15:25:00|30271.2|30268.8|30285.7|30283.3|30291.7|30289.3|30255.7|30253.3|1935
1608219000000|2020-12-17 15:30:00|30282.7|30280.3|30304.7|30302.3|30312.2|30309.8|30280.2|30277.8|1908
1608219300000|2020-12-17 15:35:00|30304.2|30301.8|30303.2|30300.8|30310.7|30308.3|30298.7|30296.3|1066
1608219600000|2020-12-17 15:40:00|30303.7|30301.3|30273.2|30270.8|30307.2|30304.8|30257.7|30255.3|1674
1608219900000|2020-12-17 15:45:00|30272.7|30270.3|30295.2|30292.8|30297.7|30295.3|30272.2|30269.8|1331
1608220200000|2020-12-17 15:50:00|30295.7|30293.3|30280.2|30277.8|30296.7|30294.3|30279.7|30277.3|888
1608220500000|2020-12-17 15:55:00|30280.7|30278.3|30274.7|30272.3|30285.2|30282.8|30263.7|30261.3|941
1608220800000|2020-12-17 16:00:00|30272.7|30270.3|30251.7|30249.3|30275.7|30273.3|30249.7|30247.3|1181
1608221100000|2020-12-17 16:05:00|30252.2|30249.8|30258.2|30255.8|30264.7|30262.3|30251.2|30248.8|785
1608221400000|2020-12-17 16:10:00|30257.7|30255.3|30261.2|30258.8|30270.7|30268.3|30254.7|30252.3|1139
1608221700000|2020-12-17 16:15:00|30260.7|30258.3|30278.2|30275.8|30283.2|30280.8|30259.7|30257.3|1235
1608222000000|2020-12-17 16:20:00|30277.7|30275.3|30272.7|30270.3|30279.2|30276.8|30268.7|30266.3|831
1608222300000|2020-12-17 16:25:00|30273.7|30271.3|30264.7|30262.3|30278.2|30275.8|30259.7|30257.3|740
1608222600000|2020-12-17 16:30:00|30263.7|30261.3|30254.2|30251.8|30268.7|30266.3|30242.2|30239.8|1513
1608222900000|2020-12-17 16:35:00|30253.7|30251.3|30261.2|30258.8|30264.7|30262.3|30250.7|30248.3|857
1608223200000|2020-12-17 16:40:00|30261.7|30259.3|30269.7|30267.3|30270.7|30268.3|30258.2|30255.8|453
1608223500000|2020-12-17 16:45:00|30269.2|30266.8|30267.2|30264.8|30271.7|30269.3|30265.2|30262.8|527
1608223800000|2020-12-17 16:50:00|30267.7|30265.3|30240.2|30237.8|30270.7|30268.3|30234.7|30232.3|1931
1608224100000|2020-12-17 16:55:00|30240.7|30238.3|30274.7|30272.3|30275.2|30272.8|30237.7|30235.3|1169
1608224400000|2020-12-17 17:00:00|30273.7|30271.3|30259.7|30257.3|30279.7|30277.3|30257.7|30255.3|755
1608224700000|2020-12-17 17:05:00|30260.2|30257.8|30254.2|30251.8|30261.7|30259.3|30252.2|30249.8|452
1608225000000|2020-12-17 17:10:00|30254.7|30252.3|30242.7|30240.3|30257.2|30254.8|30242.7|30240.3|498
1608225300000|2020-12-17 17:15:00|30242.2|30239.8|30232.2|30229.8|30246.2|30243.8|30227.7|30225.3|1049
1608225600000|2020-12-17 17:20:00|30231.7|30229.3|30244.7|30242.3|30250.2|30247.8|30230.7|30228.3|610
1608225900000|2020-12-17 17:25:00|30244.2|30241.8|30236.7|30234.3|30249.7|30247.3|30236.2|30233.8|638
1608226200000|2020-12-17 17:30:00|30237.2|30234.8|30239.7|30237.3|30243.7|30241.3|30230.2|30227.8|551
1608226500000|2020-12-17 17:35:00|30239.2|30236.8|30238.7|30236.3|30245.2|30242.8|30230.7|30228.3|328
1608226800000|2020-12-17 17:40:00|30238.2|30235.8|30239.7|30237.3|30247.7|30245.3|30237.7|30235.3|473
1608227100000|2020-12-17 17:45:00|30240.2|30237.8|30251.7|30249.3|30253.7|30251.3|30235.2|30232.8|637
1608227400000|2020-12-17 17:50:00|30252.2|30249.8|30257.7|30255.3|30259.7|30257.3|30245.7|30243.3|556
1608227700000|2020-12-17 17:55:00|30257.2|30254.8|30255.2|30252.8|30265.7|30263.3|30250.7|30248.3|536
1608228000000|2020-12-17 18:00:00|30254.7|30252.3|30262.2|30259.8|30267.7|30265.3|30253.7|30251.3|553
1608228300000|2020-12-17 18:05:00|30262.7|30260.3|30266.2|30263.8|30273.7|30271.3|30260.7|30258.3|615
1608228600000|2020-12-17 18:10:00|30266.7|30264.3|30279.7|30277.3|30280.2|30277.8|30266.7|30264.3|421
1608228900000|2020-12-17 18:15:00|30279.2|30276.8|30273.7|30271.3|30284.2|30281.8|30272.2|30269.8|482
1608229200000|2020-12-17 18:20:00|30273.2|30270.8|30274.2|30271.8|30277.7|30275.3|30271.2|30268.8|291
1608229500000|2020-12-17 18:25:00|30274.7|30272.3|30278.7|30276.3|30281.2|30278.8|30272.7|30270.3|229
1608229800000|2020-12-17 18:30:00|30278.2|30275.8|30271.7|30269.3|30279.7|30277.3|30268.7|30266.3|336
1608230100000|2020-12-17 18:35:00|30271.2|30268.8|30271.7|30269.3|30277.7|30275.3|30269.7|30267.3|289
1608230400000|2020-12-17 18:40:00|30271.2|30268.8|30265.7|30263.3|30273.7|30271.3|30263.7|30261.3|276
1608230700000|2020-12-17 18:45:00|30266.2|30263.8|30259.7|30257.3|30266.2|30263.8|30255.7|30253.3|532
1608231000000|2020-12-17 18:50:00|30258.7|30256.3|30264.7|30262.3|30273.7|30271.3|30256.2|30253.8|705
1608231300000|2020-12-17 18:55:00|30264.2|30261.8|30278.2|30275.8|30279.7|30277.3|30261.2|30258.8|499
1608231600000|2020-12-17 19:00:00|30277.7|30275.3|30278.7|30276.3|30279.7|30277.3|30265.7|30263.3|900
1608231900000|2020-12-17 19:05:00|30278.2|30275.8|30280.2|30277.8|30283.7|30281.3|30273.7|30271.3|792
1608232200000|2020-12-17 19:10:00|30280.7|30278.3|30271.7|30269.3|30281.7|30279.3|30265.7|30263.3|667
1608232500000|2020-12-17 19:15:00|30272.7|30270.3|30281.7|30279.3|30284.2|30281.8|30270.7|30268.3|640
1608232800000|2020-12-17 19:20:00|30281.2|30278.8|30285.2|30282.8|30286.7|30284.3|30278.2|30275.8|485
1608233100000|2020-12-17 19:25:00|30285.7|30283.3|30275.7|30273.3|30286.2|30283.8|30273.7|30271.3|320
1608233400000|2020-12-17 19:30:00|30277.2|30274.8|30277.7|30275.3|30283.7|30281.3|30274.2|30271.8|519
1608233700000|2020-12-17 19:35:00|30277.2|30274.8|30282.2|30279.8|30287.7|30285.3|30276.7|30274.3|654
1608234000000|2020-12-17 19:40:00|30282.7|30280.3|30274.7|30272.3|30286.2|30283.8|30271.7|30269.3|519
1608234300000|2020-12-17 19:45:00|30275.2|30272.8|30281.2|30278.8|30286.2|30283.8|30274.7|30272.3|527
1608234600000|2020-12-17 19:50:00|30280.7|30278.3|30282.2|30279.8|30289.7|30287.3|30278.7|30276.3|405
1608234900000|2020-12-17 19:55:00|30281.7|30279.3|30290.2|30287.8|30292.7|30290.3|30278.2|30275.8|514
1608235200000|2020-12-17 20:00:00|30290.7|30288.3|30297.7|30295.3|30305.7|30303.3|30290.7|30288.3|821
1608235500000|2020-12-17 20:05:00|30298.2|30295.8|30283.2|30280.8|30298.7|30296.3|30276.7|30274.3|1236
1608235800000|2020-12-17 20:10:00|30282.7|30280.3|30274.7|30272.3|30285.7|30283.3|30273.7|30271.3|795
1608236100000|2020-12-17 20:15:00|30274.2|30271.8|30276.2|30273.8|30284.2|30281.8|30265.2|30262.8|897
1608236400000|2020-12-17 20:20:00|30275.1|30272.7|30296.6|30294.2|30296.6|30294.2|30273.6|30271.2|1030
1608236700000|2020-12-17 20:25:00|30297.1|30294.7|30283.6|30281.2|30301.6|30299.2|30282.6|30280.2|872
1608237000000|2020-12-17 20:30:00|30283.1|30280.7|30274.6|30272.2|30286.6|30284.2|30262.6|30260.2|1396
1608237300000|2020-12-17 20:35:00|30274.1|30271.7|30288.1|30285.7|30300.6|30298.2|30266.6|30264.2|1403
1608237600000|2020-12-17 20:40:00|30288.6|30286.2|30293.1|30290.7|30297.6|30295.2|30282.6|30280.2|767
1608237900000|2020-12-17 20:45:00|30292.6|30290.2|30275.6|30273.2|30295.6|30293.2|30274.6|30272.2|1056
1608238200000|2020-12-17 20:50:00|30274.6|30272.2|30299.6|30297.2|30300.6|30298.2|30274.6|30272.2|1767
1608238500000|2020-12-17 20:55:00|30300.1|30297.7|30305.6|30303.2|30305.6|30303.2|30273.6|30271.2|4340
1608238800000|2020-12-17 21:00:00|30306.8|30302|30308.3|30303.5|30313.3|30308.5|30300.8|30296|1495
1608239100000|2020-12-17 21:05:00|30308.8|30304|30305.3|30300.5|30313.8|30309|30299.8|30295|521
1608239400000|2020-12-17 21:10:00|30304.8|30300|30297.2|30287.4|30308.3|30303.5|30293.3|30287.4|553
1608239700000|2020-12-17 21:15:00|30298.1|30288.3|30304.3|30294.5|30304.4|30294.6|30295.5|30285.7|3
1608240000000|2020-12-17 21:20:00|30304|30294.2|30301.7|30291.9|30304|30294.2|30301.1|30291.3|0
1608240300000|2020-12-17 21:25:00|30301.5|30291.7|30297.4|30287.6|30301.6|30291.8|30295.4|30285.6|0
1608240600000|2020-12-17 21:30:00|30302.3|30297.5|30303.3|30298.5|30310.3|30305.5|30300.3|30295.5|227
1608240900000|2020-12-17 21:35:00|30304.3|30299.5|30308.3|30303.5|30312.3|30307.5|30304.3|30299.5|111
1608241200000|2020-12-17 21:40:00|30310.3|30305.5|30313.3|30308.5|30314.3|30309.5|30308.3|30303.5|79
1608241500000|2020-12-17 21:45:00|30314.3|30309.5|30308.3|30303.5|30316.3|30311.5|30308.3|30303.5|96
1608241800000|2020-12-17 21:50:00|30309.3|30304.5|30310.3|30305.5|30313.3|30308.5|30308.3|30303.5|101
1608242100000|2020-12-17 21:55:00|30309.3|30304.5|30311.7|30301.9|30315.3|30310.5|30302.3|30297.5|98
1608242400000|2020-12-17 22:00:00|30311.8|30302|30313.8|30304|30315.9|30306.1|30309|30299.2|0
1608242700000|2020-12-17 22:05:00|30313.7|30303.9|30315.1|30305.3|30315.5|30305.7|30313.7|30303.9|0
1608243000000|2020-12-17 22:10:00|30314.5|30304.7|30314.8|30305|30315|30305.2|30314.1|30304.3|0
1608243300000|2020-12-17 22:15:00|30315.4|30305.6|30315|30305.2|30318|30308.2|30314.4|30304.6|0
1608243600000|2020-12-17 22:20:00|30314.4|30304.6|30311.6|30301.8|30314.4|30304.6|30310.9|30301.1|0
1608243900000|2020-12-17 22:25:00|30311.5|30301.7|30311.8|30302|30311.8|30302|30310.9|30301.1|0
1608244200000|2020-12-17 22:30:00|30311.9|30302.1|30310.3|30300.5|30312|30302.2|30310.3|30300.5|0
1608244500000|2020-12-17 22:35:00|30310.4|30300.6|30309.4|30299.6|30310.8|30301|30308.6|30298.8|0
1608244800000|2020-12-17 22:40:00|30309.7|30299.9|30307.5|30297.7|30311|30301.2|30307.5|30297.7|0
1608245100000|2020-12-17 22:45:00|30306.6|30296.8|30307.1|30297.3|30307.9|30298.1|30304.3|30294.5|0
1608245400000|2020-12-17 22:50:00|30307.8|30298|30308.1|30298.3|30308.1|30298.3|30299.2|30289.4|0
1608245700000|2020-12-17 22:55:00|30302.5|30292.7|30306.2|30296.4|30306.2|30296.4|30302.5|30292.7|0
1608246000000|2020-12-17 23:00:00|30303.3|30298.5|30302.3|30297.5|30314.3|30309.5|30298.3|30293.5|204
1608246300000|2020-12-17 23:05:00|30301.3|30296.5|30298.3|30293.5|30302.8|30298|30297.3|30292.5|50
1608246600000|2020-12-17 23:10:00|30300.3|30295.5|30296.3|30291.5|30300.3|30295.5|30289.8|30285|103
1608246900000|2020-12-17 23:15:00|30296.8|30292|30301.8|30297|30302.8|30298|30291.8|30287|63
1608247200000|2020-12-17 23:20:00|30303.3|30298.5|30297.3|30292.5|30305.3|30300.5|30292.8|30288|89
1608247500000|2020-12-17 23:25:00|30296.8|30292|30302.3|30297.5|30303.8|30299|30296.8|30292|42
1608247800000|2020-12-17 23:30:00|30301.8|30297|30300.3|30295.5|30305.3|30300.5|30298.3|30293.5|78
1608248100000|2020-12-17 23:35:00|30299.8|30295|30299.3|30294.5|30300.8|30296|30293.3|30288.5|77
1608248400000|2020-12-17 23:40:00|30298.8|30294|30298.3|30293.5|30301.8|30297|30297.3|30292.5|26
1608248700000|2020-12-17 23:45:00|30297.8|30293|30297.3|30292.5|30303.3|30298.5|30295.3|30290.5|73
1608249000000|2020-12-17 23:50:00|30296.8|30292|30296.3|30291.5|30300.8|30296|30295.8|30291|65
1608249300000|2020-12-17 23:55:00|30296.8|30292|30295.3|30290.5|30296.8|30292|30289.3|30284.5|108
1608249600000|2020-12-18 00:00:00|30294.8|30290|30292.3|30287.5|30297.8|30293|30288.3|30283.5|147
1608249900000|2020-12-18 00:05:00|30291.8|30287|30298.8|30294|30299.3|30294.5|30291.3|30286.5|87
1608250200000|2020-12-18 00:10:00|30298.3|30293.5|30292.3|30287.5|30298.8|30294|30291.3|30286.5|46
1608250500000|2020-12-18 00:15:00|30292.8|30288|30286.3|30281.5|30296.3|30291.5|30283.3|30278.5|153
1608250800000|2020-12-18 00:20:00|30286.8|30282|30280.3|30275.5|30289.3|30284.5|30278.8|30274|129
1608251100000|2020-12-18 00:25:00|30279.8|30275|30273.3|30268.5|30281.3|30276.5|30272.3|30267.5|186
1608251400000|2020-12-18 00:30:00|30273.8|30269|30270.3|30265.5|30275.3|30270.5|30268.8|30264|118
1608251700000|2020-12-18 00:35:00|30269.8|30265|30276.3|30271.5|30281.8|30277|30269.8|30265|150
1608252000000|2020-12-18 00:40:00|30276.8|30272|30276.3|30271.5|30280.3|30275.5|30273.8|30269|43
1608252300000|2020-12-18 00:45:00|30275.8|30271|30274.3|30269.5|30280.8|30276|30274.3|30269.5|34
1608252600000|2020-12-18 00:50:00|30274.8|30270|30262.3|30257.5|30276.8|30272|30259.8|30255|134
1608252900000|2020-12-18 00:55:00|30261.8|30257|30266.3|30261.5|30266.3|30261.5|30258.8|30254|81
1608253200000|2020-12-18 01:00:00|30265.8|30261|30260.3|30255.5|30267.8|30263|30259.8|30255|105
1608253500000|2020-12-18 01:05:00|30262.3|30257.5|30263.3|30258.5|30264.3|30259.5|30259.8|30255|68
1608253800000|2020-12-18 01:10:00|30262.8|30258|30256.8|30252|30266.3|30261.5|30248.8|30244|227
1608254100000|2020-12-18 01:15:00|30255.3|30250.5|30255.3|30250.5|30259.3|30254.5|30245.8|30241|379
1608254400000|2020-12-18 01:20:00|30254.8|30250|30255.3|30250.5|30262.8|30258|30250.3|30245.5|80
1608254700000|2020-12-18 01:25:00|30255.8|30251|30258.3|30253.5|30260.8|30256|30254.8|30250|57
1608255000000|2020-12-18 01:30:00|30257.8|30253|30258.8|30254|30267.3|30262.5|30256.8|30252|158
1608255300000|2020-12-18 01:35:00|30258.3|30253.5|30255.8|30251|30259.3|30254.5|30250.8|30246|121
1608255600000|2020-12-18 01:40:00|30255.3|30250.5|30253.3|30248.5|30256.8|30252|30252.3|30247.5|66
1608255900000|2020-12-18 01:45:00|30252.8|30248|30247.8|30243|30256.8|30252|30245.8|30241|83
1608256200000|2020-12-18 01:50:00|30247.3|30242.5|30243.3|30238.5|30252.8|30248|30238.8|30234|118
1608256500000|2020-12-18 01:55:00|30243.8|30239|30239.3|30234.5|30244.3|30239.5|30237.3|30232.5|117
1608256800000|2020-12-18 02:00:00|30238.8|30234|30238.3|30233.5|30241.3|30236.5|30236.8|30232|99
1608257100000|2020-12-18 02:05:00|30238.8|30234|30239.3|30234.5|30241.3|30236.5|30236.8|30232|76
1608257400000|2020-12-18 02:10:00|30238.8|30234|30233.3|30228.5|30239.3|30234.5|30230.3|30225.5|178
1608257700000|2020-12-18 02:15:00|30232.8|30228|30233.3|30228.5|30234.3|30229.5|30231.3|30226.5|55
1608258000000|2020-12-18 02:20:00|30233.8|30229|30232.8|30228|30235.3|30230.5|30230.8|30226|50
1608258300000|2020-12-18 02:25:00|30232.3|30227.5|30226.3|30221.5|30232.3|30227.5|30222.8|30218|190
1608258600000|2020-12-18 02:30:00|30226.8|30222|30231.3|30226.5|30232.3|30227.5|30224.8|30220|150
1608258900000|2020-12-18 02:35:00|30231.8|30227|30234.3|30229.5|30234.8|30230|30230.8|30226|132
1608259200000|2020-12-18 02:40:00|30234.8|30230|30229.3|30224.5|30236.3|30231.5|30229.3|30224.5|134
1608259500000|2020-12-18 02:45:00|30228.8|30224|30214.3|30209.5|30229.3|30224.5|30213.3|30208.5|239
1608259800000|2020-12-18 02:50:00|30213.8|30209|30214.3|30209.5|30216.3|30211.5|30209.3|30204.5|146
1608260100000|2020-12-18 02:55:00|30213.8|30209|30208.8|30204|30213.8|30209|30204.8|30200|91
1608260400000|2020-12-18 03:00:00|30208.3|30203.5|30211.3|30206.5|30214.8|30210|30208.3|30203.5|88
1608260700000|2020-12-18 03:05:00|30210.8|30206|30213.3|30208.5|30213.8|30209|30209.8|30205|46
1608261000000|2020-12-18 03:10:00|30213.8|30209|30209.3|30204.5|30214.3|30209.5|30206.3|30201.5|76
1608261300000|2020-12-18 03:15:00|30208.8|30204|30229.3|30224.5|30232.8|30228|30208.8|30204|361
1608261600000|2020-12-18 03:20:00|30228.8|30224|30243.3|30238.5|30246.8|30242|30228.3|30223.5|406
1608261900000|2020-12-18 03:25:00|30242.8|30238|30237.3|30232.5|30244.8|30240|30235.3|30230.5|121
1608262200000|2020-12-18 03:30:00|30237.8|30233|30229.8|30225|30238.3|30233.5|30228.8|30224|90
1608262500000|2020-12-18 03:35:00|30229.3|30224.5|30226.3|30221.5|30229.3|30224.5|30223.3|30218.5|98
1608262800000|2020-12-18 03:40:00|30226.8|30222|30226.3|30221.5|30227.8|30223|30222.8|30218|70
1608263100000|2020-12-18 03:45:00|30225.8|30221|30226.8|30222|30227.3|30222.5|30223.8|30219|74
1608263400000|2020-12-18 03:50:00|30226.3|30221.5|30230.8|30226|30232.8|30228|30224.3|30219.5|97
1608263700000|2020-12-18 03:55:00|30231.8|30227|30229.3|30224.5|30232.3|30227.5|30227.8|30223|55
1608264000000|2020-12-18 04:00:00|30228.8|30224|30230.3|30225.5|30232.8|30228|30225.3|30220.5|61
1608264300000|2020-12-18 04:05:00|30230.8|30226|30230.3|30225.5|30235.3|30230.5|30226.3|30221.5|125
1608264600000|2020-12-18 04:10:00|30229.8|30225|30234.8|30230|30234.8|30230|30226.3|30221.5|50
1608264900000|2020-12-18 04:15:00|30234.3|30229.5|30225.3|30220.5|30234.8|30230|30223.3|30218.5|92
1608265200000|2020-12-18 04:20:00|30225.8|30221|30223.3|30218.5|30225.8|30221|30221.8|30217|48
1608265500000|2020-12-18 04:25:00|30222.8|30218|30219.3|30214.5|30223.8|30219|30219.3|30214.5|65
1608265800000|2020-12-18 04:30:00|30219.8|30215|30222.3|30217.5|30224.8|30220|30218.8|30214|46
1608266100000|2020-12-18 04:35:00|30222.8|30218|30222.3|30217.5|30226.8|30222|30222.3|30217.5|50
1608266400000|2020-12-18 04:40:00|30221.8|30217|30220.3|30215.5|30223.3|30218.5|30218.8|30214|84
1608266700000|2020-12-18 04:45:00|30220.8|30216|30222.3|30217.5|30224.8|30220|30218.8|30214|78
1608267000000|2020-12-18 04:50:00|30222.8|30218|30220.8|30216|30224.8|30220|30219.3|30214.5|112
1608267300000|2020-12-18 04:55:00|30221.3|30216.5|30211.3|30206.5|30222.8|30218|30209.8|30205|109
1608267600000|2020-12-18 05:00:00|30211.8|30207|30206.3|30201.5|30211.8|30207|30204.3|30199.5|150
1608267900000|2020-12-18 05:05:00|30206.8|30202|30197.3|30192.5|30206.8|30202|30195.8|30191|262
1608268200000|2020-12-18 05:10:00|30197.8|30193|30182.8|30178|30199.3|30194.5|30174.8|30170|414
1608268500000|2020-12-18 05:15:00|30183.8|30179|30180.8|30176|30185.8|30181|30179.8|30175|114
1608268800000|2020-12-18 05:20:00|30180.3|30175.5|30178.3|30173.5|30181.8|30177|30175.8|30171|98
1608269100000|2020-12-18 05:25:00|30177.8|30173|30181.3|30176.5|30181.8|30177|30168.3|30163.5|278
1608269400000|2020-12-18 05:30:00|30181.8|30177|30185.3|30180.5|30188.3|30183.5|30179.3|30174.5|133
1608269700000|2020-12-18 05:35:00|30184.8|30180|30191.8|30187|30192.8|30188|30183.3|30178.5|133
1608270000000|2020-12-18 05:40:00|30192.3|30187.5|30190.8|30186|30193.8|30189|30189.8|30185|73
1608270300000|2020-12-18 05:45:00|30190.3|30185.5|30193.3|30188.5|30194.8|30190|30186.3|30181.5|82
1608270600000|2020-12-18 05:50:00|30193.8|30189|30203.8|30199|30203.8|30199|30193.3|30188.5|194
1608270900000|2020-12-18 05:55:00|30204.8|30200|30202.3|30197.5|30209.3|30204.5|30199.3|30194.5|166
1608271200000|2020-12-18 06:00:00|30202.8|30198|30199.3|30194.5|30206.3|30201.5|30196.3|30191.5|109
1608271500000|2020-12-18 06:05:00|30199.8|30195|30192.8|30188|30199.8|30195|30191.3|30186.5|118
1608271800000|2020-12-18 06:10:00|30193.3|30188.5|30206.3|30201.5|30207.3|30202.5|30192.8|30188|114
1608272100000|2020-12-18 06:15:00|30205.8|30201|30204.3|30199.5|30209.8|30205|30203.8|30199|95
1608272400000|2020-12-18 06:20:00|30204.8|30200|30210.8|30206|30212.8|30208|30203.3|30198.5|108
1608272700000|2020-12-18 06:25:00|30211.3|30206.5|30212.3|30207.5|30215.8|30211|30209.3|30204.5|118
1608273000000|2020-12-18 06:30:00|30211.8|30207|30226.3|30221.5|30226.8|30222|30209.8|30205|170
1608273300000|2020-12-18 06:35:00|30226.8|30222|30223.3|30218.5|30226.8|30222|30220.3|30215.5|119
1608273600000|2020-12-18 06:40:00|30222.8|30218|30226.8|30222|30226.8|30222|30220.8|30216|70
1608273900000|2020-12-18 06:45:00|30226.3|30221.5|30220.8|30216|30226.8|30222|30219.8|30215|51
1608274200000|2020-12-18 06:50:00|30220.3|30215.5|30224.3|30219.5|30225.3|30220.5|30216.3|30211.5|52
1608274500000|2020-12-18 06:55:00|30224.8|30220|30223.3|30218.5|30227.8|30223|30221.8|30217|67
1608274800000|2020-12-18 07:00:00|30222.7|30219.1|30225.2|30221.6|30233.7|30230.1|30222.2|30218.6|186
1608275100000|2020-12-18 07:05:00|30225.7|30222.1|30226.2|30222.6|30231.7|30228.1|30221.7|30218.1|160
1608275400000|2020-12-18 07:10:00|30225.7|30222.1|30219.7|30216.1|30228.2|30224.6|30216.2|30212.6|114
1608275700000|2020-12-18 07:15:00|30220.2|30216.6|30228.7|30225.1|30232.7|30229.1|30219.2|30215.6|152
1608276000000|2020-12-18 07:20:00|30229.2|30225.6|30226.7|30223.1|30232.2|30228.6|30225.7|30222.1|92
1608276300000|2020-12-18 07:25:00|30226.2|30222.6|30226.7|30223.1|30229.7|30226.1|30224.2|30220.6|50
1608276600000|2020-12-18 07:30:00|30226.2|30222.6|30226.7|30223.1|30232.2|30228.6|30224.7|30221.1|65
1608276900000|2020-12-18 07:35:00|30227.2|30223.6|30231.7|30228.1|30232.2|30228.6|30225.2|30221.6|96
1608277200000|2020-12-18 07:40:00|30232.2|30228.6|30237.7|30234.1|30239.7|30236.1|30231.2|30227.6|124
1608277500000|2020-12-18 07:45:00|30237.2|30233.6|30236.2|30232.6|30238.7|30235.1|30233.7|30230.1|82
1608277800000|2020-12-18 07:50:00|30236.7|30233.1|30228.7|30225.1|30237.7|30234.1|30226.7|30223.1|80
1608278100000|2020-12-18 07:55:00|30228.2|30224.6|30223.2|30219.6|30228.7|30225.1|30222.2|30218.6|129
1608278400000|2020-12-18 08:00:00|30224.7|30221.1|30229.7|30226.1|30231.2|30227.6|30212.7|30209.1|516
1608278700000|2020-12-18 08:05:00|30230.2|30226.6|30223.2|30219.6|30231.2|30227.6|30216.2|30212.6|278
1608279000000|2020-12-18 08:10:00|30224.2|30220.6|30219.7|30216.1|30227.7|30224.1|30216.7|30213.1|156
1608279300000|2020-12-18 08:15:00|30220.2|30216.6|30243.7|30240.1|30245.7|30242.1|30212.7|30209.1|350
1608279600000|2020-12-18 08:20:00|30244.2|30240.6|30259.7|30256.1|30259.7|30256.1|30239.2|30235.6|410
1608279900000|2020-12-18 08:25:00|30260.2|30256.6|30265.7|30262.1|30272.2|30268.6|30258.2|30254.6|272
1608280200000|2020-12-18 08:30:00|30266.2|30262.6|30275.7|30272.1|30278.2|30274.6|30263.7|30260.1|234
1608280500000|2020-12-18 08:35:00|30274.7|30271.1|30279.2|30275.6|30285.2|30281.6|30273.2|30269.6|220
1608280800000|2020-12-18 08:40:00|30278.7|30275.1|30292.2|30288.6|30295.2|30291.6|30278.7|30275.1|193
1608281100000|2020-12-18 08:45:00|30292.7|30289.1|30299.2|30295.6|30300.2|30296.6|30291.2|30287.6|299
1608281400000|2020-12-18 08:50:00|30299.7|30296.1|30297.7|30294.1|30307.2|30303.6|30293.7|30290.1|347
1608281700000|2020-12-18 08:55:00|30298.2|30294.6|30291.2|30287.6|30301.2|30297.6|30290.2|30286.6|268
1608282000000|2020-12-18 09:00:00|30292.2|30288.6|30293.7|30290.1|30295.2|30291.6|30283.2|30279.6|380
1608282300000|2020-12-18 09:05:00|30294.2|30290.6|30344.2|30340.6|30357.2|30353.6|30291.2|30287.6|1186
1608282600000|2020-12-18 09:10:00|30344.7|30341.1|30314.2|30310.6|30354.2|30350.6|30313.7|30310.1|401
1608282900000|2020-12-18 09:15:00|30314.7|30311.1|30295.7|30292.1|30318.7|30315.1|30289.7|30286.1|376
1608283200000|2020-12-18 09:20:00|30296.2|30292.6|30290.7|30287.1|30296.7|30293.1|30286.7|30283.1|232
1608283500000|2020-12-18 09:25:00|30290.2|30286.6|30300.7|30297.1|30302.7|30299.1|30288.2|30284.6|153
1608283800000|2020-12-18 09:30:00|30301.2|30297.6|30293.2|30289.6|30302.2|30298.6|30290.7|30287.1|132
1608284100000|2020-12-18 09:35:00|30293.7|30290.1|30295.7|30292.1|30300.7|30297.1|30290.2|30286.6|122
1608284400000|2020-12-18 09:40:00|30295.2|30291.6|30296.7|30293.1|30299.7|30296.1|30292.7|30289.1|96
1608284700000|2020-12-18 09:45:00|30297.2|30293.6|30287.7|30284.1|30297.7|30294.1|30284.7|30281.1|137
1608285000000|2020-12-18 09:50:00|30287.2|30283.6|30291.7|30288.1|30293.2|30289.6|30282.7|30279.1|138
1608285300000|2020-12-18 09:55:00|30292.2|30288.6|30296.2|30292.6|30298.2|30294.6|30291.2|30287.6|92
1608285600000|2020-12-18 10:00:00|30296.7|30293.1|30311.7|30308.1|30312.2|30308.6|30296.2|30292.6|261
1608285900000|2020-12-18 10:05:00|30312.2|30308.6|30309.7|30306.1|30312.2|30308.6|30302.7|30299.1|166
1608286200000|2020-12-18 10:10:00|30310.2|30306.6|30306.7|30303.1|30310.7|30307.1|30304.7|30301.1|130
1608286500000|2020-12-18 10:15:00|30306.2|30302.6|30295.7|30292.1|30307.7|30304.1|30294.2|30290.6|117
1608286800000|2020-12-18 10:20:00|30296.7|30293.1|30293.7|30290.1|30303.7|30300.1|30293.2|30289.6|161
1608287100000|2020-12-18 10:25:00|30293.2|30289.6|30294.7|30291.1|30296.7|30293.1|30288.7|30285.1|262
1608287400000|2020-12-18 10:30:00|30295.2|30291.6|30295.7|30292.1|30297.2|30293.6|30288.7|30285.1|241
1608287700000|2020-12-18 10:35:00|30296.2|30292.6|30285.7|30282.1|30296.7|30293.1|30276.7|30273.1|229
1608288000000|2020-12-18 10:40:00|30284.2|30280.6|30286.2|30282.6|30288.7|30285.1|30277.7|30274.1|232
1608288300000|2020-12-18 10:45:00|30286.7|30283.1|30292.2|30288.6|30293.7|30290.1|30283.2|30279.6|189
1608288600000|2020-12-18 10:50:00|30292.7|30289.1|30295.7|30292.1|30298.2|30294.6|30278.2|30274.6|329
1608288900000|2020-12-18 10:55:00|30295.2|30291.6|30311.7|30308.1|30312.2|30308.6|30293.7|30290.1|461
1608289200000|2020-12-18 11:00:00|30312.2|30308.6|30298.7|30295.1|30313.2|30309.6|30298.2|30294.6|231
1608289500000|2020-12-18 11:05:00|30299.2|30295.6|30290.2|30286.6|30302.7|30299.1|30289.7|30286.1|204
1608289800000|2020-12-18 11:10:00|30289.7|30286.1|30289.2|30285.6|30294.7|30291.1|30289.2|30285.6|152
1608290100000|2020-12-18 11:15:00|30288.7|30285.1|30307.7|30304.1|30310.2|30306.6|30286.2|30282.6|287
1608290400000|2020-12-18 11:20:00|30308.2|30304.6|30307.7|30304.1|30312.7|30309.1|30306.7|30303.1|191
1608290700000|2020-12-18 11:25:00|30308.2|30304.6|30305.2|30301.6|30310.7|30307.1|30302.7|30299.1|112
1608291000000|2020-12-18 11:30:00|30306.2|30302.6|30304.7|30301.1|30310.7|30307.1|30298.2|30294.6|157
1608291300000|2020-12-18 11:35:00|30304.2|30300.6|30311.7|30308.1|30313.2|30309.6|30303.7|30300.1|137
1608291600000|2020-12-18 11:40:00|30312.2|30308.6|30308.2|30304.6|30315.2|30311.6|30304.2|30300.6|123
1608291900000|2020-12-18 11:45:00|30308.7|30305.1|30312.7|30309.1|30312.7|30309.1|30305.2|30301.6|83
1608292200000|2020-12-18 11:50:00|30312.2|30308.6|30315.7|30312.1|30317.7|30314.1|30305.2|30301.6|201
1608292500000|2020-12-18 11:55:00|30315.2|30311.6|30308.7|30305.1|30317.7|30314.1|30303.7|30300.1|155
1608292800000|2020-12-18 12:00:00|30307.2|30303.6|30323.2|30319.6|30323.2|30319.6|30304.7|30301.1|391
1608293100000|2020-12-18 12:05:00|30324.7|30321.1|30320.2|30316.6|30327.7|30324.1|30317.2|30313.6|276
1608293400000|2020-12-18 12:10:00|30320.7|30317.1|30305.2|30301.6|30321.2|30317.6|30304.2|30300.6|276
1608293700000|2020-12-18 12:15:00|30305.7|30302.1|30312.2|30308.6|30314.2|30310.6|30300.2|30296.6|278
1608294000000|2020-12-18 12:20:00|30312.7|30309.1|30308.7|30305.1|30313.2|30309.6|30307.7|30304.1|140
1608294300000|2020-12-18 12:25:00|30309.2|30305.6|30308.7|30305.1|30313.2|30309.6|30304.7|30301.1|125
1608294600000|2020-12-18 12:30:00|30308.2|30304.6|30309.7|30306.1|30314.2|30310.6|30303.7|30300.1|224
1608294900000|2020-12-18 12:35:00|30309.2|30305.6|30311.7|30308.1|30312.7|30309.1|30303.7|30300.1|145
1608295200000|2020-12-18 12:40:00|30311.2|30307.6|30316.7|30313.1|30318.7|30315.1|30310.7|30307.1|219
1608295500000|2020-12-18 12:45:00|30316.2|30312.6|30310.2|30306.6|30322.7|30319.1|30307.7|30304.1|239
1608295800000|2020-12-18 12:50:00|30310.7|30307.1|30303.7|30300.1|30310.7|30307.1|30301.2|30297.6|145
1608296100000|2020-12-18 12:55:00|30303.2|30299.6|30289.2|30285.6|30304.7|30301.1|30287.7|30284.1|272
1608296400000|2020-12-18 13:00:00|30289.7|30286.1|30285.2|30281.6|30293.2|30289.6|30280.2|30276.6|376
1608296700000|2020-12-18 13:05:00|30284.7|30281.1|30283.7|30280.1|30288.2|30284.6|30279.2|30275.6|209
1608297000000|2020-12-18 13:10:00|30283.2|30279.6|30291.7|30288.1|30292.2|30288.6|30282.7|30279.1|169
1608297300000|2020-12-18 13:15:00|30292.2|30288.6|30285.7|30282.1|30293.2|30289.6|30280.2|30276.6|247
1608297600000|2020-12-18 13:20:00|30286.2|30282.6|30273.2|30269.6|30286.7|30283.1|30272.2|30268.6|395
1608297900000|2020-12-18 13:25:00|30272.7|30269.1|30275.7|30272.1|30275.7|30272.1|30268.2|30264.6|239
1608298200000|2020-12-18 13:30:00|30275.2|30271.6|30277.2|30273.6|30281.2|30277.6|30271.2|30267.6|297
1608298500000|2020-12-18 13:35:00|30276.7|30273.1|30283.7|30280.1|30284.2|30280.6|30274.2|30270.6|240
1608298800000|2020-12-18 13:40:00|30283.2|30279.6|30293.7|30290.1|30298.2|30294.6|30278.7|30275.1|581
1608299100000|2020-12-18 13:45:00|30293.2|30289.6|30281.2|30277.6|30298.7|30295.1|30278.7|30275.1|266
1608299400000|2020-12-18 13:50:00|30280.7|30277.1|30286.2|30282.6|30289.7|30286.1|30280.7|30277.1|196
1608299700000|2020-12-18 13:55:00|30285.2|30281.6|30275.7|30272.1|30289.2|30285.6|30273.7|30270.1|233
1608300000000|2020-12-18 14:00:00|30274.7|30271.1|30280.2|30276.6|30283.7|30280.1|30270.7|30267.1|365
1608300300000|2020-12-18 14:05:00|30280.7|30277.1|30297.7|30294.1|30297.7|30294.1|30274.7|30271.1|366
1608300600000|2020-12-18 14:10:00|30298.2|30294.6|30286.7|30283.1|30303.2|30299.6|30283.2|30279.6|562
1608300900000|2020-12-18 14:15:00|30286.2|30282.6|30314.2|30310.6|30320.2|30316.6|30282.2|30278.6|976
1608301200000|2020-12-18 14:20:00|30314.7|30311.1|30319.7|30316.1|30323.2|30319.6|30287.7|30284.1|980
1608301500000|2020-12-18 14:25:00|30319.2|30315.6|30306.7|30303.1|30320.2|30316.6|30296.7|30293.1|1565
1608301800000|2020-12-18 14:30:00|30306.1|30303.7|30296.1|30293.7|30313.1|30310.7|30274.1|30271.7|5029
1608302100000|2020-12-18 14:35:00|30297.1|30294.7|30286.1|30283.7|30299.1|30296.7|30273.6|30271.2|2077
1608302400000|2020-12-18 14:40:00|30285.6|30283.2|30251.6|30249.2|30287.1|30284.7|30248.6|30246.2|2345
1608302700000|2020-12-18 14:45:00|30252.1|30249.7|30228.1|30225.7|30261.1|30258.7|30222.1|30219.7|2827
1608303000000|2020-12-18 14:50:00|30227.1|30224.7|30188.1|30185.7|30230.1|30227.7|30172.6|30170.2|3078
1608303300000|2020-12-18 14:55:00|30189.1|30186.7|30214.1|30211.7|30220.1|30217.7|30186.1|30183.7|2532
1608303600000|2020-12-18 15:00:00|30215.6|30213.2|30176.6|30174.2|30216.1|30213.7|30153.6|30151.2|2830
1608303900000|2020-12-18 15:05:00|30177.6|30175.2|30221.1|30218.7|30223.1|30220.7|30168.1|30165.7|2684
1608304200000|2020-12-18 15:10:00|30220.6|30218.2|30216.6|30214.2|30227.1|30224.7|30190.6|30188.2|1774
1608304500000|2020-12-18 15:15:00|30215.1|30212.7|30193.1|30190.7|30220.6|30218.2|30179.6|30177.2|1829
1608304800000|2020-12-18 15:20:00|30193.6|30191.2|30163.6|30161.2|30198.1|30195.7|30144.1|30141.7|2478
1608305100000|2020-12-18 15:25:00|30164.1|30161.7|30136.6|30134.2|30174.1|30171.7|30115.6|30113.2|2848
1608305400000|2020-12-18 15:30:00|30137.6|30135.2|30138.6|30136.2|30153.6|30151.2|30117.1|30114.7|1857
1608305700000|2020-12-18 15:35:00|30137.1|30134.7|30146.6|30144.2|30159.6|30157.2|30116.6|30114.2|1940
1608306000000|2020-12-18 15:40:00|30146.1|30143.7|30156.9|30154.5|30163.2|30160.8|30137.6|30135.2|1327
1608306300000|2020-12-18 15:45:00|30155.9|30153.5|30127.3|30124.9|30163.8|30161.4|30119.8|30117.4|1541
1608306600000|2020-12-18 15:50:00|30127.8|30125.4|30140.3|30137.9|30147.8|30145.4|30117.8|30115.4|1355
1608306900000|2020-12-18 15:55:00|30140.8|30138.4|30155.8|30153.4|30172.8|30170.4|30139.8|30137.4|1260
1608307200000|2020-12-18 16:00:00|30157.3|30154.9|30156.3|30153.9|30168.3|30165.9|30149.8|30147.4|1159
1608307500000|2020-12-18 16:05:00|30156.8|30154.4|30144.8|30142.4|30159.8|30157.4|30125.8|30123.4|1199
1608307800000|2020-12-18 16:10:00|30144.3|30141.9|30081.8|30079.4|30145.8|30143.4|30076.8|30074.4|2912
1608308100000|2020-12-18 16:15:00|30080.8|30078.4|30100.8|30098.4|30102.8|30100.4|30049.3|30046.9|3234
1608308400000|2020-12-18 16:20:00|30100.3|30097.9|30128.8|30126.4|30129.8|30127.4|30098.8|30096.4|1474
1608308700000|2020-12-18 16:25:00|30127.8|30125.4|30112.3|30109.9|30132.3|30129.9|30111.8|30109.4|1170
1608309000000|2020-12-18 16:30:00|30110.8|30108.4|30110.8|30108.4|30121.3|30118.9|30097.8|30095.4|1303
1608309300000|2020-12-18 16:35:00|30111.3|30108.9|30101.8|30099.4|30116.8|30114.4|30100.8|30098.4|722
1608309600000|2020-12-18 16:40:00|30100.8|30098.4|30103.3|30100.9|30108.3|30105.9|30092.3|30089.9|917
1608309900000|2020-12-18 16:45:00|30102.8|30100.4|30116.8|30114.4|30118.3|30115.9|30101.8|30099.4|708
1608310200000|2020-12-18 16:50:00|30115.8|30113.4|30137.3|30134.9|30141.3|30138.9|30113.8|30111.4|840
1608310500000|2020-12-18 16:55:00|30137.8|30135.4|30126.8|30124.4|30140.8|30138.4|30120.8|30118.4|682
1608310800000|2020-12-18 17:00:00|30126.3|30123.9|30142.8|30140.4|30145.3|30142.9|30121.3|30118.9|1661
1608311100000|2020-12-18 17:05:00|30142.3|30139.9|30127.3|30124.9|30145.3|30142.9|30122.8|30120.4|689
1608311400000|2020-12-18 17:10:00|30126.8|30124.4|30140.8|30138.4|30140.8|30138.4|30121.8|30119.4|506
1608311700000|2020-12-18 17:15:00|30140.3|30137.9|30160.3|30157.9|30168.8|30166.4|30137.8|30135.4|1177
1608312000000|2020-12-18 17:20:00|30160.8|30158.4|30152.8|30150.4|30165.3|30162.9|30149.8|30147.4|543
1608312300000|2020-12-18 17:25:00|30152.3|30149.9|30154.3|30151.9|30156.3|30153.9|30148.8|30146.4|382
1608312600000|2020-12-18 17:30:00|30153.8|30151.4|30159.8|30157.4|30164.8|30162.4|30145.8|30143.4|689
1608312900000|2020-12-18 17:35:00|30159.3|30156.9|30202.3|30199.9|30202.8|30200.4|30157.3|30154.9|1411
1608313200000|2020-12-18 17:40:00|30202.8|30200.4|30197.9|30195.5|30209.9|30207.5|30197.4|30195|772
1608313500000|2020-12-18 17:45:00|30198.4|30196|30181.9|30179.5|30199.9|30197.5|30176.9|30174.5|1069
1608313800000|2020-12-18 17:50:00|30181.4|30179|30157.4|30155|30186.9|30184.5|30157.4|30155|618
1608314100000|2020-12-18 17:55:00|30156.9|30154.5|30157.4|30155|30160.9|30158.5|30146.9|30144.5|718
1608314400000|2020-12-18 18:00:00|30157.9|30155.5|30146.4|30144|30160.4|30158|30138.9|30136.5|548
1608314700000|2020-12-18 18:05:00|30146.9|30144.5|30145.4|30143|30155.9|30153.5|30142.4|30140|469
1608315000000|2020-12-18 18:10:00|30145.9|30143.5|30153.9|30151.5|30158.9|30156.5|30139.9|30137.5|462
1608315300000|2020-12-18 18:15:00|30153.4|30151|30138.9|30136.5|30153.4|30151|30134.9|30132.5|432
1608315600000|2020-12-18 18:20:00|30138.4|30136|30126.4|30124|30139.4|30137|30112.9|30110.5|1057
1608315900000|2020-12-18 18:25:00|30126.9|30124.5|30137.9|30135.5|30142.9|30140.5|30123.9|30121.5|546
1608316200000|2020-12-18 18:30:00|30138.4|30136|30113.9|30111.5|30138.4|30136|30111.9|30109.5|749
1608316500000|2020-12-18 18:35:00|30114.4|30112|30097.9|30095.5|30120.4|30118|30094.9|30092.5|675
1608316800000|2020-12-18 18:40:00|30098.9|30096.5|30116.4|30114|30120.4|30118|30096.4|30094|590
1608317100000|2020-12-18 18:45:00|30116.9|30114.5|30111.9|30109.5|30124.9|30122.5|30110.9|30108.5|624
1608317400000|2020-12-18 18:50:00|30111.4|30109|30114.4|30112|30120.9|30118.5|30107.9|30105.5|400
1608317700000|2020-12-18 18:55:00|30114.9|30112.5|30120.9|30118.5|30122.4|30120|30113.4|30111|324
1608318000000|2020-12-18 19:00:00|30120.4|30118|30069.9|30067.5|30120.9|30118.5|30064.4|30062|1680
1608318300000|2020-12-18 19:05:00|30069.4|30067|30096.9|30094.5|30102.9|30100.5|30069.4|30067|970
1608318600000|2020-12-18 19:10:00|30097.4|30095|30090.9|30088.5|30099.9|30097.5|30076.4|30074|764
1608318900000|2020-12-18 19:15:00|30090.4|30088|30084.4|30082|30091.9|30089.5|30069.4|30067|927
1608319200000|2020-12-18 19:20:00|30083.9|30081.5|30084.4|30082|30102.9|30100.5|30083.9|30081.5|628
1608319500000|2020-12-18 19:25:00|30084.9|30082.5|30080.4|30078|30088.9|30086.5|30067.4|30065|769
1608319800000|2020-12-18 19:30:00|30082.9|30080.5|30076.9|30074.5|30094.9|30092.5|30075.9|30073.5|1018
1608320100000|2020-12-18 19:35:00|30077.4|30075|30089.9|30087.5|30092.9|30090.5|30075.9|30073.5|940
1608320400000|2020-12-18 19:40:00|30089.4|30087|30086.4|30084|30096.4|30094|30080.9|30078.5|662
1608320700000|2020-12-18 19:45:00|30084.9|30082.5|30094.9|30092.5|30100.4|30098|30071.9|30069.5|819
1608321000000|2020-12-18 19:50:00|30095.4|30093|30087.9|30085.5|30098.4|30096|30083.4|30081|802
1608321300000|2020-12-18 19:55:00|30089.4|30087|30074.4|30072|30093.9|30091.5|30052.9|30050.5|1809
1608321600000|2020-12-18 20:00:00|30073.9|30071.5|30074.9|30072.5|30091.9|30089.5|30061.9|30059.5|1275
1608321900000|2020-12-18 20:05:00|30074.4|30072|30095.9|30093.5|30108.9|30106.5|30071.9|30069.5|1002
1608322200000|2020-12-18 20:10:00|30095.4|30093|30083.4|30081|30095.4|30093|30062.4|30060|1040
1608322500000|2020-12-18 20:15:00|30083.9|30081.5|30077.9|30075.5|30102.9|30100.5|30073.9|30071.5|1395
1608322800000|2020-12-18 20:20:00|30077.6|30075.2|30057.6|30055.2|30083.1|30080.7|30040.6|30038.2|2035
1608323100000|2020-12-18 20:25:00|30058.1|30055.7|30046.6|30044.2|30060.6|30058.2|30032.6|30030.2|1660
1608323400000|2020-12-18 20:30:00|30048.1|30045.7|30073.6|30071.2|30076.6|30074.2|30044.6|30042.2|1684
1608323700000|2020-12-18 20:35:00|30074.1|30071.7|30067.1|30064.7|30081.6|30079.2|30056.6|30054.2|1554
1608324000000|2020-12-18 20:40:00|30065.6|30063.2|30129.6|30127.2|30137.6|30135.2|30046.1|30043.7|2845
1608324300000|2020-12-18 20:45:00|30130.1|30127.7|30154.6|30152.2|30179.1|30176.7|30126.1|30123.7|3068
1608324600000|2020-12-18 20:50:00|30156.1|30153.7|30230.6|30228.2|30244.6|30242.2|30133.6|30131.2|6069
1608324900000|2020-12-18 20:55:00|30231.6|30229.2|30191.6|30189.2|30286.1|30283.7|30186.1|30183.7|10669
1608325200000|2020-12-18 21:00:00|30192.8|30188|30247.3|30242.5|30261.3|30256.5|30192.8|30188|3192
1608325500000|2020-12-18 21:05:00|30249.3|30244.5|30244.3|30239.5|30258.8|30254|30231.3|30226.5|932
1608325800000|2020-12-18 21:10:00|30244.8|30240|30264.1|30254.3|30264.8|30257.5|30227.8|30223|952
1608326100000|2020-12-18 21:15:00|30263.8|30254|30255.4|30245.6|30265|30255.2|30251.4|30241.6|1
1608326400000|2020-12-18 21:20:00|30255.2|30245.4|30239.5|30229.7|30260.2|30250.4|30239.1|30229.3|0
1608326700000|2020-12-18 21:25:00|30239.1|30229.3|30245.4|30235.6|30249.4|30239.6|30239.1|30229.3|0
1608327000000|2020-12-18 21:30:00|30258.3|30253.5|30308.3|30303.5|30309.3|30304.5|30258.3|30253.5|980
1608327300000|2020-12-18 21:35:00|30305.3|30300.5|30334.3|30329.5|30341.3|30336.5|30304.3|30299.5|525
1608327600000|2020-12-18 21:40:00|30332.3|30327.5|30338.3|30333.5|30338.3|30333.5|30310.3|30305.5|542
1608327900000|2020-12-18 21:45:00|30339.3|30334.5|30380.3|30375.5|30389.3|30384.5|30335.3|30330.5|928
1608328200000|2020-12-18 21:50:00|30381.3|30376.5|30370.3|30365.5|30385.3|30380.5|30360.3|30355.5|394
1608328500000|2020-12-18 21:55:00|30369.3|30364.5|30374.6|30364.8|30382.3|30377.5|30352.3|30347.5|233
1608505200000|2020-12-20 23:00:00|30406.3|30401.5|30293.3|30288.5|30429.3|30424.5|30285.8|30281|1677
1608505500000|2020-12-20 23:05:00|30293.8|30289|30299.3|30294.5|30325.8|30321|30290.3|30285.5|568
1608505800000|2020-12-20 23:10:00|30298.3|30293.5|30269.8|30265|30306.8|30302|30247.3|30242.5|612
1608506100000|2020-12-20 23:15:00|30268.3|30263.5|30285.3|30280.5|30285.3|30280.5|30257.8|30253|303
1608506400000|2020-12-20 23:20:00|30284.8|30280|30271.3|30266.5|30284.8|30280|30262.3|30257.5|370
1608506700000|2020-12-20 23:25:00|30271.8|30267|30283.8|30279|30289.3|30284.5|30267.8|30263|215
1608507000000|2020-12-20 23:30:00|30284.3|30279.5|30261.3|30256.5|30287.8|30283|30228.3|30223.5|552
1608507300000|2020-12-20 23:35:00|30261.8|30257|30236.3|30231.5|30265.3|30260.5|30236.3|30231.5|235
1608507600000|2020-12-20 23:40:00|30237.8|30233|30236.3|30231.5|30247.8|30243|30231.8|30227|320
1608507900000|2020-12-20 23:45:00|30235.8|30231|30243.3|30238.5|30249.8|30245|30227.8|30223|195
1608508200000|2020-12-20 23:50:00|30243.8|30239|30256.3|30251.5|30258.8|30254|30242.3|30237.5|158
1608508500000|2020-12-20 23:55:00|30256.8|30252|30269.3|30264.5|30272.8|30268|30247.3|30242.5|191
1608508800000|2020-12-21 00:00:00|30268.8|30264|30296.8|30292|30308.8|30304|30264.3|30259.5|550
1608509100000|2020-12-21 00:05:00|30297.3|30292.5|30298.3|30293.5|30314.3|30309.5|30293.8|30289|259
1608509400000|2020-12-21 00:10:00|30298.8|30294|30283.3|30278.5|30301.3|30296.5|30273.3|30268.5|283
1608509700000|2020-12-21 00:15:00|30282.3|30277.5|30238.3|30233.5|30284.3|30279.5|30225.8|30221|660
1608510000000|2020-12-21 00:20:00|30237.8|30233|30241.3|30236.5|30241.3|30236.5|30223.3|30218.5|238
1608510300000|2020-12-21 00:25:00|30240.8|30236|30222.3|30217.5|30258.3|30253.5|30220.3|30215.5|384
1608510600000|2020-12-21 00:30:00|30222.8|30218|30245.8|30241|30247.8|30243|30222.3|30217.5|197
1608510900000|2020-12-21 00:35:00|30246.3|30241.5|30254.3|30249.5|30261.8|30257|30242.3|30237.5|182
1608511200000|2020-12-21 00:40:00|30250.8|30246|30252.8|30248|30259.8|30255|30245.8|30241|154
1608511500000|2020-12-21 00:45:00|30252.3|30247.5|30271.8|30267|30278.8|30274|30239.8|30235|255
1608511800000|2020-12-21 00:50:00|30272.3|30267.5|30280.3|30275.5|30287.3|30282.5|30266.3|30261.5|309
1608512100000|2020-12-21 00:55:00|30279.8|30275|30276.3|30271.5|30285.3|30280.5|30266.3|30261.5|279
1608512400000|2020-12-21 01:00:00|30274.8|30270|30313.3|30308.5|30313.3|30308.5|30270.3|30265.5|505
1608512700000|2020-12-21 01:05:00|30312.8|30308|30288.3|30283.5|30313.3|30308.5|30283.3|30278.5|383
1608513000000|2020-12-21 01:10:00|30289.3|30284.5|30296.3|30291.5|30313.8|30309|30287.3|30282.5|379
1608513300000|2020-12-21 01:15:00|30294.8|30290|30279.8|30275|30295.3|30290.5|30267.3|30262.5|426
1608513600000|2020-12-21 01:20:00|30279.3|30274.5|30249.3|30244.5|30282.3|30277.5|30247.3|30242.5|379
1608513900000|2020-12-21 01:25:00|30249.8|30245|30239.3|30234.5|30258.3|30253.5|30237.8|30233|258
1608514200000|2020-12-21 01:30:00|30238.8|30234|30226.8|30222|30242.3|30237.5|30216.8|30212|387
1608514500000|2020-12-21 01:35:00|30226.3|30221.5|30214.3|30209.5|30226.8|30222|30205.3|30200.5|423
1608514800000|2020-12-21 01:40:00|30213.8|30209|30205.3|30200.5|30223.3|30218.5|30194.3|30189.5|386
1608515100000|2020-12-21 01:45:00|30203.8|30199|30194.8|30190|30207.8|30203|30192.8|30188|256
1608515400000|2020-12-21 01:50:00|30194.3|30189.5|30201.3|30196.5|30204.8|30200|30185.3|30180.5|325
1608515700000|2020-12-21 01:55:00|30201.8|30197|30217.8|30213|30228.3|30223.5|30195.3|30190.5|258
1608516000000|2020-12-21 02:00:00|30217.3|30212.5|30240.3|30235.5|30243.3|30238.5|30212.3|30207.5|290
1608516300000|2020-12-21 02:05:00|30240.8|30236|30237.8|30233|30243.3|30238.5|30234.3|30229.5|180
1608516600000|2020-12-21 02:10:00|30237.3|30232.5|30222.3|30217.5|30241.3|30236.5|30220.3|30215.5|165
1608516900000|2020-12-21 02:15:00|30222.8|30218|30225.8|30221|30229.3|30224.5|30213.8|30209|231
1608517200000|2020-12-21 02:20:00|30226.3|30221.5|30223.8|30219|30235.3|30230.5|30221.8|30217|157
1608517500000|2020-12-21 02:25:00|30224.3|30219.5|30228.3|30223.5|30233.3|30228.5|30220.3|30215.5|178
1608517800000|2020-12-21 02:30:00|30228.8|30224|30229.3|30224.5|30235.3|30230.5|30217.8|30213|160
1608518100000|2020-12-21 02:35:00|30228.8|30224|30206.3|30201.5|30229.3|30224.5|30204.3|30199.5|299
1608518400000|2020-12-21 02:40:00|30205.8|30201|30209.3|30204.5|30210.8|30206|30201.3|30196.5|83
1608518700000|2020-12-21 02:45:00|30209.8|30205|30225.3|30220.5|30225.8|30221|30209.3|30204.5|197
1608519000000|2020-12-21 02:50:00|30225.8|30221|30224.3|30219.5|30229.3|30224.5|30223.3|30218.5|87
1608519300000|2020-12-21 02:55:00|30223.8|30219|30234.3|30229.5|30241.8|30237|30219.3|30214.5|259
1608519600000|2020-12-21 03:00:00|30234.8|30230|30217.3|30212.5|30234.8|30230|30214.8|30210|214
1608519900000|2020-12-21 03:05:00|30216.8|30212|30217.3|30212.5|30221.8|30217|30212.3|30207.5|132
1608520200000|2020-12-21 03:10:00|30217.8|30213|30218.3|30213.5|30231.3|30226.5|30216.3|30211.5|214
1608520500000|2020-12-21 03:15:00|30217.8|30213|30226.3|30221.5|30228.3|30223.5|30216.8|30212|58
1608520800000|2020-12-21 03:20:00|30225.8|30221|30216.3|30211.5|30228.3|30223.5|30210.3|30205.5|187
1608521100000|2020-12-21 03:25:00|30216.8|30212|30219.3|30214.5|30222.3|30217.5|30213.3|30208.5|65
1608521400000|2020-12-21 03:30:00|30219.8|30215|30210.8|30206|30219.8|30215|30208.8|30204|81
1608521700000|2020-12-21 03:35:00|30211.3|30206.5|30206.8|30202|30211.3|30206.5|30202.3|30197.5|67
1608522000000|2020-12-21 03:40:00|30207.3|30202.5|30204.3|30199.5|30207.3|30202.5|30198.8|30194|99
1608522300000|2020-12-21 03:45:00|30203.8|30199|30200.3|30195.5|30203.8|30199|30198.8|30194|56
1608522600000|2020-12-21 03:50:00|30201.3|30196.5|30203.3|30198.5|30208.8|30204|30199.3|30194.5|74
1608522900000|2020-12-21 03:55:00|30202.8|30198|30198.3|30193.5|30205.3|30200.5|30197.8|30193|107
1608523200000|2020-12-21 04:00:00|30198.8|30194|30193.8|30189|30200.8|30196|30192.3|30187.5|106
1608523500000|2020-12-21 04:05:00|30194.3|30189.5|30200.8|30196|30201.3|30196.5|30187.3|30182.5|178
1608523800000|2020-12-21 04:10:00|30201.3|30196.5|30216.3|30211.5|30223.3|30218.5|30200.8|30196|239
1608524100000|2020-12-21 04:15:00|30216.8|30212|30223.3|30218.5|30224.3|30219.5|30215.8|30211|100
1608524400000|2020-12-21 04:20:00|30223.8|30219|30221.3|30216.5|30225.3|30220.5|30219.8|30215|66
1608524700000|2020-12-21 04:25:00|30220.8|30216|30221.8|30217|30227.8|30223|30218.8|30214|99
1608525000000|2020-12-21 04:30:00|30221.3|30216.5|30226.3|30221.5|30227.8|30223|30219.8|30215|58
1608525300000|2020-12-21 04:35:00|30225.8|30221|30226.3|30221.5|30232.3|30227.5|30223.3|30218.5|118
1608525600000|2020-12-21 04:40:00|30225.3|30220.5|30225.8|30221|30230.3|30225.5|30220.3|30215.5|76
1608525900000|2020-12-21 04:45:00|30225.3|30220.5|30222.8|30218|30226.8|30222|30222.3|30217.5|54
1608526200000|2020-12-21 04:50:00|30222.3|30217.5|30227.3|30222.5|30228.3|30223.5|30222.3|30217.5|39
1608526500000|2020-12-21 04:55:00|30226.8|30222|30230.8|30226|30233.3|30228.5|30224.8|30220|62
1608526800000|2020-12-21 05:00:00|30230.3|30225.5|30235.3|30230.5|30235.3|30230.5|30223.8|30219|100
1608527100000|2020-12-21 05:05:00|30234.8|30230|30240.3|30235.5|30240.3|30235.5|30229.3|30224.5|145
1608527400000|2020-12-21 05:10:00|30240.8|30236|30235.3|30230.5|30251.3|30246.5|30233.3|30228.5|238
1608527700000|2020-12-21 05:15:00|30235.8|30231|30236.8|30232|30239.3|30234.5|30233.3|30228.5|54
1608528000000|2020-12-21 05:20:00|30236.3|30231.5|30236.8|30232|30239.8|30235|30231.8|30227|79
1608528300000|2020-12-21 05:25:00|30237.3|30232.5|30230.8|30226|30240.3|30235.5|30230.8|30226|96
1608528600000|2020-12-21 05:30:00|30231.3|30226.5|30243.3|30238.5|30244.3|30239.5|30229.8|30225|133
1608528900000|2020-12-21 05:35:00|30242.8|30238|30248.8|30244|30248.8|30244|30241.3|30236.5|80
1608529200000|2020-12-21 05:40:00|30248.3|30243.5|30264.3|30259.5|30264.8|30260|30246.8|30242|242
1608529500000|2020-12-21 05:45:00|30264.8|30260|30283.8|30279|30291.3|30286.5|30259.3|30254.5|668
1608529800000|2020-12-21 05:50:00|30284.3|30279.5|30292.3|30287.5|30299.8|30295|30284.3|30279.5|209
1608530100000|2020-12-21 05:55:00|30292.8|30288|30290.8|30286|30293.3|30288.5|30282.8|30278|265
1608530400000|2020-12-21 06:00:00|30290.3|30285.5|30277.3|30272.5|30292.8|30288|30272.3|30267.5|290
1608530700000|2020-12-21 06:05:00|30277.8|30273|30275.3|30270.5|30281.8|30277|30274.8|30270|180
1608531000000|2020-12-21 06:10:00|30274.8|30270|30258.3|30253.5|30276.3|30271.5|30251.8|30247|347
1608531300000|2020-12-21 06:15:00|30258.8|30254|30266.3|30261.5|30270.8|30266|30257.8|30253|160
1608531600000|2020-12-21 06:20:00|30266.8|30262|30263.3|30258.5|30272.3|30267.5|30260.3|30255.5|147
1608531900000|2020-12-21 06:25:00|30262.8|30258|30268.3|30263.5|30270.8|30266|30254.3|30249.5|149
1608532200000|2020-12-21 06:30:00|30268.8|30264|30266.8|30262|30273.8|30269|30265.3|30260.5|98
1608532500000|2020-12-21 06:35:00|30267.3|30262.5|30260.8|30256|30272.8|30268|30260.8|30256|47
1608532800000|2020-12-21 06:40:00|30260.3|30255.5|30245.3|30240.5|30265.3|30260.5|30235.3|30230.5|268
1608533100000|2020-12-21 06:45:00|30244.8|30240|30257.3|30252.5|30260.8|30256|30236.8|30232|175
1608533400000|2020-12-21 06:50:00|30257.8|30253|30251.8|30247|30258.3|30253.5|30248.8|30244|67
1608533700000|2020-12-21 06:55:00|30252.3|30247.5|30248.3|30243.5|30253.3|30248.5|30240.8|30236|75
1608534000000|2020-12-21 07:00:00|30247.7|30244.1|30199.7|30196.1|30247.7|30244.1|30182.7|30179.1|804
1608534300000|2020-12-21 07:05:00|30199.2|30195.6|30171.2|30167.6|30200.2|30196.6|30169.2|30165.6|374
1608534600000|2020-12-21 07:10:00|30171.7|30168.1|30189.7|30186.1|30192.7|30189.1|30169.7|30166.1|264
1608534900000|2020-12-21 07:15:00|30190.2|30186.6|30189.7|30186.1|30198.7|30195.1|30181.2|30177.6|213
1608535200000|2020-12-21 07:20:00|30189.2|30185.6|30174.7|30171.1|30190.2|30186.6|30173.2|30169.6|97
1608535500000|2020-12-21 07:25:00|30174.2|30170.6|30153.2|30149.6|30177.2|30173.6|30152.7|30149.1|298
1608535800000|2020-12-21 07:30:00|30153.7|30150.1|30123.2|30119.6|30161.7|30158.1|30123.2|30119.6|503
1608536100000|2020-12-21 07:35:00|30122.7|30119.1|30103.2|30099.6|30124.2|30120.6|30072.2|30068.6|1047
1608536400000|2020-12-21 07:40:00|30104.2|30100.6|30118.2|30114.6|30123.2|30119.6|30100.7|30097.1|590
1608536700000|2020-12-21 07:45:00|30117.7|30114.1|30102.7|30099.1|30118.2|30114.6|30094.2|30090.6|554
1608537000000|2020-12-21 07:50:00|30102.2|30098.6|30104.7|30101.1|30106.7|30103.1|30085.7|30082.1|385
1608537300000|2020-12-21 07:55:00|30104.2|30100.6|30112.2|30108.6|30124.2|30120.6|30095.7|30092.1|349
1608537600000|2020-12-21 08:00:00|30113.7|30110.1|30094.2|30090.6|30113.7|30110.1|30078.7|30075.1|779
1608537900000|2020-12-21 08:05:00|30095.2|30091.6|30101.2|30097.6|30101.2|30097.6|30063.7|30060.1|938
1608538200000|2020-12-21 08:10:00|30100.7|30097.1|30158.7|30155.1|30159.2|30155.6|30091.2|30087.6|970
1608538500000|2020-12-21 08:15:00|30158.2|30154.6|30160.7|30157.1|30164.7|30161.1|30143.7|30140.1|550
1608538800000|2020-12-21 08:20:00|30160.2|30156.6|30133.7|30130.1|30164.7|30161.1|30130.2|30126.6|378
1608539100000|2020-12-21 08:25:00|30133.2|30129.6|30096.2|30092.6|30134.2|30130.6|30096.2|30092.6|391
1608539400000|2020-12-21 08:30:00|30095.2|30091.6|30129.2|30125.6|30130.2|30126.6|30091.2|30087.6|629
1608539700000|2020-12-21 08:35:00|30128.7|30125.1|30149.7|30146.1|30160.2|30156.6|30126.7|30123.1|391
1608540000000|2020-12-21 08:40:00|30149.2|30145.6|30134.7|30131.1|30165.2|30161.6|30128.7|30125.1|295
1608540300000|2020-12-21 08:45:00|30135.2|30131.6|30127.7|30124.1|30146.7|30143.1|30116.7|30113.1|286
1608540600000|2020-12-21 08:50:00|30127.2|30123.6|30101.2|30097.6|30135.7|30132.1|30096.2|30092.6|355
1608540900000|2020-12-21 08:55:00|30102.7|30099.1|30099.7|30096.1|30111.7|30108.1|30090.2|30086.6|550
1608541200000|2020-12-21 09:00:00|30100.2|30096.6|30092.7|30089.1|30109.2|30105.6|30088.2|30084.6|344
1608541500000|2020-12-21 09:05:00|30092.2|30088.6|30096.2|30092.6|30102.2|30098.6|30082.7|30079.1|227
1608541800000|2020-12-21 09:10:00|30095.7|30092.1|30082.7|30079.1|30096.2|30092.6|30072.2|30068.6|427
1608542100000|2020-12-21 09:15:00|30082.2|30078.6|30115.2|30111.6|30115.2|30111.6|30075.7|30072.1|397
1608542400000|2020-12-21 09:20:00|30114.7|30111.1|30108.2|30104.6|30131.2|30127.6|30108.2|30104.6|361
1608542700000|2020-12-21 09:25:00|30108.7|30105.1|30100.2|30096.6|30110.2|30106.6|30089.7|30086.1|279
1608543000000|2020-12-21 09:30:00|30099.7|30096.1|30098.2|30094.6|30099.7|30096.1|30075.2|30071.6|331
1608543300000|2020-12-21 09:35:00|30098.7|30095.1|30083.7|30080.1|30099.2|30095.6|30076.7|30073.1|296
1608543600000|2020-12-21 09:40:00|30084.2|30080.6|30005.2|30001.6|30084.2|30080.6|30002.7|29999.1|1166
1608543900000|2020-12-21 09:45:00|30004.7|30001.1|29967.2|29963.6|30008.7|30005.1|29922.7|29919.1|2428
1608544200000|2020-12-21 09:50:00|29967.7|29964.1|29969.2|29965.6|29983.7|29980.1|29948.7|29945.1|1196
1608544500000|2020-12-21 09:55:00|29969.7|29966.1|29941.2|29937.6|29969.7|29966.1|29939.7|29936.1|602
1608544800000|2020-12-21 10:00:00|29940.7|29937.1|29881.7|29878.1|29941.7|29938.1|29857.7|29854.1|1958
1608545100000|2020-12-21 10:05:00|29880.2|29876.6|29836.7|29833.1|29885.2|29881.6|29808.7|29805.1|2428
1608545400000|2020-12-21 10:10:00|29837.7|29834.1|29809.7|29806.1|29854.7|29851.1|29806.2|29802.6|956
1608545700000|2020-12-21 10:15:00|29810.7|29807.1|29771.7|29768.1|29847.7|29844.1|29771.7|29768.1|1778
1608546000000|2020-12-21 10:20:00|29773.2|29769.6|29700.7|29697.1|29780.7|29777.1|29692.2|29688.6|2150
1608546300000|2020-12-21 10:25:00|29700.2|29696.6|29637.7|29634.1|29723.7|29720.1|29637.7|29634.1|2353
1608546600000|2020-12-21 10:30:00|29638.7|29635.1|29665.2|29661.6|29681.7|29678.1|29609.7|29606.1|2642
1608546900000|2020-12-21 10:35:00|29666.2|29662.6|29739.7|29736.1|29794.7|29791.1|29651.7|29648.1|3064
1608547200000|2020-12-21 10:40:00|29738.7|29735.1|29708.7|29705.1|29741.2|29737.6|29698.7|29695.1|1019
1608547500000|2020-12-21 10:45:00|29707.2|29703.6|29671.7|29668.1|29714.7|29711.1|29662.7|29659.1|959
1608547800000|2020-12-21 10:50:00|29671.2|29667.6|29586.7|29583.1|29700.7|29697.1|29473.2|29469.6|3220
1608548100000|2020-12-21 10:55:00|29587.2|29583.6|29515.7|29512.1|29598.2|29594.6|29423.7|29420.1|2959
1608548400000|2020-12-21 11:00:00|29515.2|29511.6|29576.7|29573.1|29592.2|29588.6|29490.2|29486.6|1428
1608548700000|2020-12-21 11:05:00|29574.7|29571.1|29614.2|29610.6|29627.7|29624.1|29546.7|29543.1|1301
1608549000000|2020-12-21 11:10:00|29611.2|29607.6|29666.7|29663.1|29697.2|29693.6|29607.2|29603.6|1288
1608549300000|2020-12-21 11:15:00|29665.7|29662.1|29652.2|29648.6|29698.7|29695.1|29644.7|29641.1|1079
1608549600000|2020-12-21 11:20:00|29651.7|29648.1|29649.7|29646.1|29656.7|29653.1|29597.7|29594.1|981
1608549900000|2020-12-21 11:25:00|29647.7|29644.1|29660.2|29656.6|29668.7|29665.1|29624.7|29621.1|803
1608550200000|2020-12-21 11:30:00|29660.7|29657.1|29653.2|29649.6|29673.7|29670.1|29642.2|29638.6|799
1608550500000|2020-12-21 11:35:00|29653.7|29650.1|29718.7|29715.1|29724.7|29721.1|29649.2|29645.6|1324
1608550800000|2020-12-21 11:40:00|29719.2|29715.6|29743.7|29740.1|29747.2|29743.6|29699.7|29696.1|982
1608551100000|2020-12-21 11:45:00|29743.2|29739.6|29773.2|29769.6|29790.7|29787.1|29737.7|29734.1|1490
1608551400000|2020-12-21 11:50:00|29773.7|29770.1|29700.2|29696.6|29774.7|29771.1|29692.7|29689.1|1568
1608551700000|2020-12-21 11:55:00|29699.7|29696.1|29718.7|29715.1|29756.7|29753.1|29699.7|29696.1|933
1608552000000|2020-12-21 12:00:00|29719.2|29715.6|29792.7|29789.1|29795.2|29791.6|29719.2|29715.6|1264
1608552300000|2020-12-21 12:05:00|29795.2|29791.6|29802.7|29799.1|29834.2|29830.6|29777.2|29773.6|997
1608552600000|2020-12-21 12:10:00|29803.2|29799.6|29804.7|29801.1|29827.7|29824.1|29792.7|29789.1|658
1608552900000|2020-12-21 12:15:00|29805.2|29801.6|29784.7|29781.1|29823.7|29820.1|29781.7|29778.1|564
1608553200000|2020-12-21 12:20:00|29785.2|29781.6|29719.7|29716.1|29786.7|29783.1|29708.7|29705.1|1021
1608553500000|2020-12-21 12:25:00|29720.7|29717.1|29737.2|29733.6|29757.2|29753.6|29693.7|29690.1|1055
1608553800000|2020-12-21 12:30:00|29736.7|29733.1|29733.7|29730.1|29762.7|29759.1|29711.7|29708.1|593
1608554100000|2020-12-21 12:35:00|29734.2|29730.6|29758.2|29754.6|29765.7|29762.1|29731.2|29727.6|354
1608554400000|2020-12-21 12:40:00|29757.7|29754.1|29770.2|29766.6|29797.2|29793.6|29757.7|29754.1|456
1608554700000|2020-12-21 12:45:00|29770.7|29767.1|29799.2|29795.6|29802.2|29798.6|29769.7|29766.1|320
1608555000000|2020-12-21 12:50:00|29800.2|29796.6|29775.2|29771.6|29824.7|29821.1|29771.7|29768.1|549
1608555300000|2020-12-21 12:55:00|29776.2|29772.6|29785.2|29781.6|29807.2|29803.6|29776.2|29772.6|430
1608555600000|2020-12-21 13:00:00|29788.2|29784.6|29762.2|29758.6|29795.7|29792.1|29743.7|29740.1|716
1608555900000|2020-12-21 13:05:00|29761.7|29758.1|29746.2|29742.6|29761.7|29758.1|29731.7|29728.1|505
1608556200000|2020-12-21 13:10:00|29746.7|29743.1|29716.7|29713.1|29753.7|29750.1|29711.7|29708.1|461
1608556500000|2020-12-21 13:15:00|29717.2|29713.6|29692.7|29689.1|29718.7|29715.1|29668.7|29665.1|948
1608556800000|2020-12-21 13:20:00|29692.2|29688.6|29723.7|29720.1|29727.7|29724.1|29684.7|29681.1|751
1608557100000|2020-12-21 13:25:00|29723.2|29719.6|29745.7|29742.1|29754.7|29751.1|29718.7|29715.1|511
1608557400000|2020-12-21 13:30:00|29744.7|29741.1|29736.2|29732.6|29757.2|29753.6|29715.7|29712.1|722
1608557700000|2020-12-21 13:35:00|29736.7|29733.1|29790.7|29787.1|29817.7|29814.1|29731.2|29727.6|1005
1608558000000|2020-12-21 13:40:00|29791.7|29788.1|29785.7|29782.1|29803.2|29799.6|29781.2|29777.6|478
1608558300000|2020-12-21 13:45:00|29786.2|29782.6|29795.7|29792.1|29813.2|29809.6|29771.7|29768.1|682
1608558600000|2020-12-21 13:50:00|29796.2|29792.6|29788.7|29785.1|29806.7|29803.1|29776.7|29773.1|493
1608558900000|2020-12-21 13:55:00|29788.2|29784.6|29799.7|29796.1|29810.2|29806.6|29772.2|29768.6|805
1608559200000|2020-12-21 14:00:00|29800.2|29796.6|29797.7|29794.1|29810.7|29807.1|29783.2|29779.6|706
1608559500000|2020-12-21 14:05:00|29797.2|29793.6|29833.2|29829.6|29835.7|29832.1|29781.7|29778.1|821
1608559800000|2020-12-21 14:10:00|29832.7|29829.1|29888.7|29885.1|29894.7|29891.1|29821.7|29818.1|1514
1608560100000|2020-12-21 14:15:00|29889.2|29885.6|29870.7|29867.1|29906.2|29902.6|29867.2|29863.6|1411
1608560400000|2020-12-21 14:20:00|29869.7|29866.1|29877.7|29874.1|29885.2|29881.6|29864.2|29860.6|741
1608560700000|2020-12-21 14:25:00|29876.7|29873.1|29883.7|29880.1|29897.7|29894.1|29870.7|29867.1|1290
1608561000000|2020-12-21 14:30:00|29883.1|29880.7|29974.1|29971.7|29975.1|29972.7|29854.1|29851.7|7710
1608561300000|2020-12-21 14:35:00|29971.1|29968.7|30007.1|30004.7|30026.1|30023.7|29964.6|29962.2|5118
1608561600000|2020-12-21 14:40:00|30002.1|29999.7|29989.6|29987.2|30017.6|30015.2|29986.1|29983.7|3928
1608561900000|2020-12-21 14:45:00|29991.1|29988.7|29989.1|29986.7|30003.6|30001.2|29974.6|29972.2|3118
1608562200000|2020-12-21 14:50:00|29988.6|29986.2|30015.6|30013.2|30061.1|30058.7|29987.6|29985.2|3650
1608562500000|2020-12-21 14:55:00|30015.1|30012.7|29966.1|29963.7|30040.1|30037.7|29965.1|29962.7|2746
1608562800000|2020-12-21 15:00:00|29965.6|29963.2|29857.6|29855.2|29978.1|29975.7|29835.6|29833.2|6166
1608563100000|2020-12-21 15:05:00|29857.1|29854.7|29860.6|29858.2|29875.1|29872.7|29799.1|29796.7|6913
1608563400000|2020-12-21 15:10:00|29860.1|29857.7|29844.6|29842.2|29896.1|29893.7|29833.1|29830.7|3824
1608563700000|2020-12-21 15:15:00|29844.1|29841.7|29793.6|29791.2|29849.1|29846.7|29771.6|29769.2|4516
1608564000000|2020-12-21 15:20:00|29794.6|29792.2|29809.6|29807.2|29822.6|29820.2|29746.6|29744.2|4135
1608564300000|2020-12-21 15:25:00|29810.1|29807.7|29806.6|29804.2|29831.6|29829.2|29791.1|29788.7|2732
1608564600000|2020-12-21 15:30:00|29804.1|29801.7|29823.1|29820.7|29831.6|29829.2|29766.6|29764.2|4039
1608564900000|2020-12-21 15:35:00|29823.6|29821.2|29852.1|29849.7|29858.1|29855.7|29795.6|29793.2|3330
1608565200000|2020-12-21 15:40:00|29852.6|29850.2|29864.1|29861.7|29875.1|29872.7|29826.6|29824.2|2934
1608565500000|2020-12-21 15:45:00|29860.1|29857.7|29858.1|29855.7|29879.1|29876.7|29823.6|29821.2|3508
1608565800000|2020-12-21 15:50:00|29858.6|29856.2|29871.6|29869.2|29886.6|29884.2|29846.1|29843.7|3018
1608566100000|2020-12-21 15:55:00|29871.1|29868.7|29904.6|29902.2|29922.1|29919.7|29864.1|29861.7|2806
1608566400000|2020-12-21 16:00:00|29905.1|29902.7|29976.6|29974.2|29979.6|29977.2|29890.1|29887.7|3589
1608566700000|2020-12-21 16:05:00|29977.1|29974.7|29989.6|29987.2|29995.1|29992.7|29967.6|29965.2|2410
1608567000000|2020-12-21 16:10:00|29990.1|29987.7|29995.6|29993.2|30000.6|29998.2|29974.1|29971.7|1895
1608567300000|2020-12-21 16:15:00|29996.1|29993.7|29965.6|29963.2|30006.6|30004.2|29954.1|29951.7|2117
1608567600000|2020-12-21 16:20:00|29965.1|29962.7|30004.6|30002.2|30015.6|30013.2|29958.1|29955.7|1859
1608567900000|2020-12-21 16:25:00|30005.1|30002.7|29988.6|29986.2|30016.6|30014.2|29978.1|29975.7|2008
1608568200000|2020-12-21 16:30:00|29989.6|29987.2|29987.6|29985.2|30023.6|30021.2|29985.6|29983.2|1609
1608568500000|2020-12-21 16:35:00|29989.6|29987.2|30010.6|30008.2|30029.1|30026.7|29989.6|29987.2|1390
1608568800000|2020-12-21 16:40:00|30011.1|30008.7|30016.6|30014.2|30035.6|30033.2|30010.1|30007.7|1387
1608569100000|2020-12-21 16:45:00|30017.6|30015.2|30032.6|30030.2|30042.6|30040.2|30007.1|30004.7|1259
1608569400000|2020-12-21 16:50:00|30033.1|30030.7|30033.1|30030.7|30057.1|30054.7|30027.6|30025.2|1334
1608569700000|2020-12-21 16:55:00|30032.6|30030.2|30032.6|30030.2|30041.6|30039.2|30019.1|30016.7|1261
1608570000000|2020-12-21 17:00:00|30032.1|30029.7|30070.6|30068.2|30074.6|30072.2|30032.1|30029.7|1388
1608570300000|2020-12-21 17:05:00|30070.1|30067.7|30059.6|30057.2|30070.6|30068.2|30046.6|30044.2|947
1608570600000|2020-12-21 17:10:00|30059.1|30056.7|30043.6|30041.2|30070.1|30067.7|30042.1|30039.7|816
1608570900000|2020-12-21 17:15:00|30044.1|30041.7|30051.1|30048.7|30064.6|30062.2|30044.1|30041.7|888
1608571200000|2020-12-21 17:20:00|30050.6|30048.2|30090.6|30088.2|30091.1|30088.7|30047.6|30045.2|1296
1608571500000|2020-12-21 17:25:00|30090.1|30087.7|30124.6|30122.2|30125.6|30123.2|30090.1|30087.7|1566
1608571800000|2020-12-21 17:30:00|30124.1|30121.7|30132.1|30129.7|30149.6|30147.2|30123.6|30121.2|1687
1608572100000|2020-12-21 17:35:00|30132.6|30130.2|30152.1|30149.7|30155.6|30153.2|30123.6|30121.2|1174
1608572400000|2020-12-21 17:40:00|30152.6|30150.2|30123.6|30121.2|30157.6|30155.2|30118.1|30115.7|1348
1608572700000|2020-12-21 17:45:00|30122.1|30119.7|30160.6|30158.2|30169.6|30167.2|30122.1|30119.7|1039
1608573000000|2020-12-21 17:50:00|30161.1|30158.7|30183.1|30180.7|30201.1|30198.7|30158.1|30155.7|2433
1608573300000|2020-12-21 17:55:00|30183.6|30181.2|30183.1|30180.7|30192.6|30190.2|30176.6|30174.2|988
1608573600000|2020-12-21 18:00:00|30182.6|30180.2|30189.1|30186.7|30208.6|30206.2|30173.6|30171.2|1330
1608573900000|2020-12-21 18:05:00|30188.6|30186.2|30188.1|30185.7|30200.1|30197.7|30171.6|30169.2|1346
1608574200000|2020-12-21 18:10:00|30188.6|30186.2|30193.1|30190.7|30195.6|30193.2|30173.6|30171.2|821
1608574500000|2020-12-21 18:15:00|30193.6|30191.2|30196.6|30194.2|30204.6|30202.2|30189.6|30187.2|852
1608574800000|2020-12-21 18:20:00|30197.1|30194.7|30195.1|30192.7|30198.6|30196.2|30181.1|30178.7|778
1608575100000|2020-12-21 18:25:00|30194.6|30192.2|30217.6|30215.2|30218.6|30216.2|30183.6|30181.2|2217
1608575400000|2020-12-21 18:30:00|30216.6|30214.2|30231.6|30229.2|30243.6|30241.2|30214.6|30212.2|1841
1608575700000|2020-12-21 18:35:00|30232.1|30229.7|30226.6|30224.2|30238.1|30235.7|30219.6|30217.2|1041
1608576000000|2020-12-21 18:40:00|30227.1|30224.7|30261.6|30259.2|30270.1|30267.7|30226.6|30224.2|2044
1608576300000|2020-12-21 18:45:00|30261.1|30258.7|30238.1|30235.7|30261.1|30258.7|30223.6|30221.2|1985
1608576600000|2020-12-21 18:50:00|30237.6|30235.2|30256.1|30253.7|30256.1|30253.7|30229.6|30227.2|862
1608576900000|2020-12-21 18:55:00|30254.1|30251.7|30236.1|30233.7|30262.6|30260.2|30235.6|30233.2|787
1608577200000|2020-12-21 19:00:00|30236.6|30234.2|30225.1|30222.7|30241.6|30239.2|30211.6|30209.2|1659
1608577500000|2020-12-21 19:05:00|30224.6|30222.2|30212.1|30209.7|30227.1|30224.7|30205.6|30203.2|998
1608577800000|2020-12-21 19:10:00|30212.6|30210.2|30236.1|30233.7|30246.6|30244.2|30205.6|30203.2|1205
1608578100000|2020-12-21 19:15:00|30236.6|30234.2|30244.1|30241.7|30250.6|30248.2|30232.6|30230.2|1145
1608578400000|2020-12-21 19:20:00|30243.6|30241.2|30259.6|30257.2|30277.6|30275.2|30235.6|30233.2|1333
1608578700000|2020-12-21 19:25:00|30258.6|30256.2|30270.6|30268.2|30279.6|30277.2|30256.1|30253.7|1063
1608579000000|2020-12-21 19:30:00|30271.1|30268.7|30279.6|30277.2|30292.1|30289.7|30267.6|30265.2|1575
1608579300000|2020-12-21 19:35:00|30280.1|30277.7|30270.1|30267.7|30302.6|30300.2|30265.1|30262.7|1844
1608579600000|2020-12-21 19:40:00|30270.6|30268.2|30266.1|30263.7|30279.1|30276.7|30257.1|30254.7|1135
1608579900000|2020-12-21 19:45:00|30265.6|30263.2|30267.6|30265.2|30278.6|30276.2|30264.6|30262.2|751
1608580200000|2020-12-21 19:50:00|30267.1|30264.7|30269.6|30267.2|30274.6|30272.2|30262.6|30260.2|662
1608580500000|2020-12-21 19:55:00|30269.1|30266.7|30238.1|30235.7|30272.1|30269.7|30231.6|30229.2|1389
1608580800000|2020-12-21 20:00:00|30237.6|30235.2|30233.6|30231.2|30255.6|30253.2|30229.1|30226.7|930
1608581100000|2020-12-21 20:05:00|30234.1|30231.7|30203.6|30201.2|30242.1|30239.7|30199.6|30197.2|1464
1608581400000|2020-12-21 20:10:00|30203.1|30200.7|30221.6|30219.2|30226.6|30224.2|30188.6|30186.2|1369
1608581700000|2020-12-21 20:15:00|30221.1|30218.7|30203.6|30201.2|30221.1|30218.7|30191.1|30188.7|789
1608582000000|2020-12-21 20:20:00|30203.1|30200.7|30202.6|30200.2|30205.6|30203.2|30190.6|30188.2|717
1608582300000|2020-12-21 20:25:00|30201.6|30199.2|30216.6|30214.2|30220.6|30218.2|30198.1|30195.7|976
1608582600000|2020-12-21 20:30:00|30214.1|30211.7|30157.1|30154.7|30219.1|30216.7|30154.1|30151.7|1981
1608582900000|2020-12-21 20:35:00|30156.6|30154.2|30202.6|30200.2|30203.6|30201.2|30152.6|30150.2|2216
1608583200000|2020-12-21 20:40:00|30202.1|30199.7|30160.1|30157.7|30216.1|30213.7|30158.6|30156.2|2258
1608583500000|2020-12-21 20:45:00|30159.6|30157.2|30163.6|30161.2|30182.6|30180.2|30148.1|30145.7|1945
1608583800000|2020-12-21 20:50:00|30156.6|30154.2|30157.2|30154.8|30158.1|30155.7|30113.2|30110.8|2984
1608584100000|2020-12-21 20:55:00|30157.7|30155.3|30213.2|30210.8|30237.7|30235.3|30148.7|30146.3|5792
1608584400000|2020-12-21 21:00:00|30214.4|30209.6|30193.9|30189.1|30228.4|30223.6|30169.9|30165.1|2500
1608584700000|2020-12-21 21:05:00|30193.4|30188.6|30213.9|30209.1|30215.4|30210.6|30169.9|30165.1|568
1608585000000|2020-12-21 21:10:00|30214.4|30209.6|30211.2|30201.4|30215.9|30211.1|30183.9|30179.1|649
1608585300000|2020-12-21 21:15:00|30211.1|30201.3|30207|30197.2|30212.7|30202.9|30206.1|30196.3|1
1608585600000|2020-12-21 21:20:00|30205.2|30195.4|30200.2|30190.4|30207.3|30197.5|30197.4|30187.6|0
1608585900000|2020-12-21 21:25:00|30199.3|30189.5|30200.5|30190.7|30201.5|30191.7|30199.1|30189.3|0
1608586200000|2020-12-21 21:30:00|30201.9|30197.1|30185.9|30181.1|30201.9|30197.1|30176.9|30172.1|152
1608586500000|2020-12-21 21:35:00|30182.9|30178.1|30184.9|30180.1|30190.9|30186.1|30177.9|30173.1|96
1608586800000|2020-12-21 21:40:00|30186.9|30182.1|30189.9|30185.1|30196.9|30192.1|30185.9|30181.1|82
1608587100000|2020-12-21 21:45:00|30191.9|30187.1|30195.9|30191.1|30195.9|30191.1|30186.9|30182.1|120
1608587400000|2020-12-21 21:50:00|30197.9|30193.1|30187.9|30183.1|30197.9|30193.1|30185.9|30181.1|195
1608587700000|2020-12-21 21:55:00|30185.9|30181.1|30193.5|30183.7|30202.9|30198.1|30184.9|30180.1|137
1608588000000|2020-12-21 22:00:00|30193.7|30183.9|30194.3|30184.5|30194.6|30184.8|30189|30179.2|0
1608588300000|2020-12-21 22:05:00|30194.6|30184.8|30192.4|30182.6|30194.6|30184.8|30191.2|30181.4|0
1608588600000|2020-12-21 22:10:00|30192.5|30182.7|30199.5|30189.7|30199.5|30189.7|30190.8|30181|0
1608588900000|2020-12-21 22:15:00|30199.2|30189.4|30213.9|30204.1|30214|30204.2|30197.8|30188|0
1608589200000|2020-12-21 22:20:00|30213.8|30204|30216.2|30206.4|30216.8|30207|30213.6|30203.8|0
1608589500000|2020-12-21 22:25:00|30215.9|30206.1|30213|30203.2|30217.2|30207.4|30211.6|30201.8|0
1608589800000|2020-12-21 22:30:00|30213.1|30203.3|30202.7|30192.9|30214|30204.2|30199.5|30189.7|0
1608590100000|2020-12-21 22:35:00|30202.1|30192.3|30207|30197.2|30207|30197.2|30200.2|30190.4|0
1608590400000|2020-12-21 22:40:00|30206.9|30197.1|30207.6|30197.8|30208.7|30198.9|30206.9|30197.1|0
1608590700000|2020-12-21 22:45:00|30207.5|30197.7|30211.6|30201.8|30213.1|30203.3|30207.5|30197.7|0
1608591000000|2020-12-21 22:50:00|30211.7|30201.9|30214.7|30204.9|30219|30209.2|30210.2|30200.4|0
1608591300000|2020-12-21 22:55:00|30216.4|30206.6|30218.5|30208.7|30222.4|30212.6|30215|30205.2|0
1608591600000|2020-12-21 23:00:00|30200.9|30196.1|30236.4|30231.6|30239.9|30235.1|30200.9|30196.1|216
1608591900000|2020-12-21 23:05:00|30237.4|30232.6|30226.9|30222.1|30237.4|30232.6|30219.9|30215.1|114
1608592200000|2020-12-21 23:10:00|30227.4|30222.6|30211.4|30206.6|30227.9|30223.1|30210.4|30205.6|99
1608592500000|2020-12-21 23:15:00|30210.9|30206.1|30216.4|30211.6|30223.9|30219.1|30208.9|30204.1|86
1608592800000|2020-12-21 23:20:00|30219.4|30214.6|30217.4|30212.6|30220.4|30215.6|30210.4|30205.6|85
1608593100000|2020-12-21 23:25:00|30217.9|30213.1|30198.4|30193.6|30217.9|30213.1|30184.4|30179.6|164
1608593400000|2020-12-21 23:30:00|30198.9|30194.1|30180.9|30176.1|30198.9|30194.1|30179.9|30175.1|178
1608593700000|2020-12-21 23:35:00|30180.4|30175.6|30179.4|30174.6|30186.4|30181.6|30171.9|30167.1|120
1608594000000|2020-12-21 23:40:00|30178.9|30174.1|30192.4|30187.6|30193.9|30189.1|30177.4|30172.6|118
1608594300000|2020-12-21 23:45:00|30192.9|30188.1|30194.9|30190.1|30203.9|30199.1|30188.4|30183.6|122
1608594600000|2020-12-21 23:50:00|30195.4|30190.6|30197.9|30193.1|30203.4|30198.6|30194.4|30189.6|61
1608594900000|2020-12-21 23:55:00|30198.4|30193.6|30194.4|30189.6|30204.4|30199.6|30178.9|30174.1|153
1608595200000|2020-12-22 00:00:00|30194.9|30190.1|30213.4|30208.6|30219.9|30215.1|30193.9|30189.1|207
1608595500000|2020-12-22 00:05:00|30213.9|30209.1|30207.9|30203.1|30217.9|30213.1|30204.9|30200.1|101
1608595800000|2020-12-22 00:10:00|30207.4|30202.6|30217.9|30213.1|30221.4|30216.6|30206.9|30202.1|87
1608596100000|2020-12-22 00:15:00|30217.4|30212.6|30211.4|30206.6|30220.9|30216.1|30208.9|30204.1|59
1608596400000|2020-12-22 00:20:00|30211.9|30207.1|30196.9|30192.1|30219.9|30215.1|30196.4|30191.6|109
1608596700000|2020-12-22 00:25:00|30196.4|30191.6|30171.9|30167.1|30199.9|30195.1|30169.9|30165.1|265
1608597000000|2020-12-22 00:30:00|30172.4|30167.6|30174.9|30170.1|30184.4|30179.6|30160.4|30155.6|168
1608597300000|2020-12-22 00:35:00|30174.4|30169.6|30171.9|30167.1|30176.4|30171.6|30168.9|30164.1|82
1608597600000|2020-12-22 00:40:00|30171.4|30166.6|30169.9|30165.1|30179.4|30174.6|30164.4|30159.6|73
1608597900000|2020-12-22 00:45:00|30170.4|30165.6|30142.9|30138.1|30173.9|30169.1|30141.4|30136.6|232
1608598200000|2020-12-22 00:50:00|30141.9|30137.1|30121.9|30117.1|30145.9|30141.1|30120.9|30116.1|385
1608598500000|2020-12-22 00:55:00|30122.4|30117.6|30128.9|30124.1|30130.4|30125.6|30118.9|30114.1|312
1608598800000|2020-12-22 01:00:00|30128.4|30123.6|30148.9|30144.1|30155.4|30150.6|30123.4|30118.6|335
1608599100000|2020-12-22 01:05:00|30149.9|30145.1|30144.9|30140.1|30153.4|30148.6|30139.4|30134.6|149
1608599400000|2020-12-22 01:10:00|30144.4|30139.6|30143.9|30139.1|30150.9|30146.1|30134.4|30129.6|116
1608599700000|2020-12-22 01:15:00|30144.4|30139.6|30159.4|30154.6|30164.9|30160.1|30142.9|30138.1|240
1608600000000|2020-12-22 01:20:00|30159.9|30155.1|30170.9|30166.1|30173.9|30169.1|30155.9|30151.1|199
1608600300000|2020-12-22 01:25:00|30170.4|30165.6|30196.9|30192.1|30196.9|30192.1|30166.9|30162.1|237
1608600600000|2020-12-22 01:30:00|30195.9|30191.1|30199.9|30195.1|30207.4|30202.6|30190.9|30186.1|273
1608600900000|2020-12-22 01:35:00|30199.4|30194.6|30186.9|30182.1|30199.9|30195.1|30185.9|30181.1|171
1608601200000|2020-12-22 01:40:00|30186.4|30181.6|30181.9|30177.1|30197.9|30193.1|30178.4|30173.6|157
1608601500000|2020-12-22 01:45:00|30181.4|30176.6|30195.4|30190.6|30200.9|30196.1|30179.9|30175.1|110
1608601800000|2020-12-22 01:50:00|30194.9|30190.1|30174.9|30170.1|30197.9|30193.1|30174.9|30170.1|136
1608602100000|2020-12-22 01:55:00|30175.4|30170.6|30171.4|30166.6|30175.9|30171.1|30164.9|30160.1|193
1608602400000|2020-12-22 02:00:00|30171.9|30167.1|30179.9|30175.1|30184.4|30179.6|30161.4|30156.6|147
1608602700000|2020-12-22 02:05:00|30179.4|30174.6|30169.9|30165.1|30183.4|30178.6|30169.4|30164.6|66
1608603000000|2020-12-22 02:10:00|30170.4|30165.6|30180.9|30176.1|30180.9|30176.1|30162.9|30158.1|123
1608603300000|2020-12-22 02:15:00|30181.4|30176.6|30177.4|30172.6|30183.4|30178.6|30167.4|30162.6|99
1608603600000|2020-12-22 02:20:00|30176.9|30172.1|30169.9|30165.1|30178.9|30174.1|30167.4|30162.6|62
1608603900000|2020-12-22 02:25:00|30169.4|30164.6|30182.9|30178.1|30183.9|30179.1|30168.9|30164.1|58
1608604200000|2020-12-22 02:30:00|30183.4|30178.6|30200.9|30196.1|30200.9|30196.1|30183.4|30178.6|187
1608604500000|2020-12-22 02:35:00|30200.4|30195.6|30207.9|30203.1|30216.4|30211.6|30199.9|30195.1|200
1608604800000|2020-12-22 02:40:00|30207.4|30202.6|30196.9|30192.1|30207.9|30203.1|30196.9|30192.1|87
1608605100000|2020-12-22 02:45:00|30197.4|30192.6|30206.9|30202.1|30209.9|30205.1|30197.4|30192.6|83
1608605400000|2020-12-22 02:50:00|30206.4|30201.6|30211.9|30207.1|30216.4|30211.6|30202.9|30198.1|116
1608605700000|2020-12-22 02:55:00|30211.4|30206.6|30209.9|30205.1|30213.9|30209.1|30205.9|30201.1|55
1608606000000|2020-12-22 03:00:00|30210.4|30205.6|30196.9|30192.1|30211.9|30207.1|30192.9|30188.1|99
1608606300000|2020-12-22 03:05:00|30196.4|30191.6|30190.9|30186.1|30196.4|30191.6|30187.9|30183.1|100
1608606600000|2020-12-22 03:10:00|30190.4|30185.6|30177.4|30172.6|30190.9|30186.1|30171.9|30167.1|118
1608606900000|2020-12-22 03:15:00|30176.9|30172.1|30173.9|30169.1|30182.4|30177.6|30163.9|30159.1|120
1608607200000|2020-12-22 03:20:00|30173.4|30168.6|30170.9|30166.1|30173.9|30169.1|30167.4|30162.6|66
1608607500000|2020-12-22 03:25:00|30170.4|30165.6|30175.4|30170.6|30179.4|30174.6|30168.4|30163.6|65
1608607800000|2020-12-22 03:30:00|30176.4|30171.6|30173.9|30169.1|30176.4|30171.6|30164.9|30160.1|87
1608608100000|2020-12-22 03:35:00|30173.4|30168.6|30146.4|30141.6|30173.4|30168.6|30135.9|30131.1|349
1608608400000|2020-12-22 03:40:00|30146.9|30142.1|30165.9|30161.1|30167.4|30162.6|30142.4|30137.6|150
1608608700000|2020-12-22 03:45:00|30165.4|30160.6|30157.4|30152.6|30166.9|30162.1|30156.9|30152.1|61
1608609000000|2020-12-22 03:50:00|30157.9|30153.1|30162.9|30158.1|30164.4|30159.6|30156.4|30151.6|59
1608609300000|2020-12-22 03:55:00|30162.4|30157.6|30159.4|30154.6|30163.4|30158.6|30155.9|30151.1|40
1608609600000|2020-12-22 04:00:00|30159.9|30155.1|30153.4|30148.6|30166.4|30161.6|30147.9|30143.1|118
1608609900000|2020-12-22 04:05:00|30152.9|30148.1|30139.9|30135.1|30153.4|30148.6|30137.4|30132.6|107
1608610200000|2020-12-22 04:10:00|30140.4|30135.6|30135.9|30131.1|30141.9|30137.1|30133.9|30129.1|102
1608610500000|2020-12-22 04:15:00|30136.4|30131.6|30107.4|30102.6|30142.9|30138.1|30100.4|30095.6|417
1608610800000|2020-12-22 04:20:00|30107.9|30103.1|30115.9|30111.1|30116.4|30111.6|30099.4|30094.6|436
1608611100000|2020-12-22 04:25:00|30116.4|30111.6|30109.9|30105.1|30119.4|30114.6|30105.9|30101.1|149
1608611400000|2020-12-22 04:30:00|30110.4|30105.6|30112.4|30107.6|30123.9|30119.1|30104.9|30100.1|170
1608611700000|2020-12-22 04:35:00|30112.9|30108.1|30111.9|30107.1|30114.9|30110.1|30105.4|30100.6|142
1608612000000|2020-12-22 04:40:00|30112.4|30107.6|30103.9|30099.1|30115.9|30111.1|30097.9|30093.1|180
1608612300000|2020-12-22 04:45:00|30103.4|30098.6|30088.4|30083.6|30103.9|30099.1|30081.4|30076.6|259
1608612600000|2020-12-22 04:50:00|30087.9|30083.1|30100.4|30095.6|30102.9|30098.1|30085.9|30081.1|246
1608612900000|2020-12-22 04:55:00|30099.9|30095.1|30098.9|30094.1|30106.4|30101.6|30095.9|30091.1|182
1608613200000|2020-12-22 05:00:00|30097.4|30092.6|30102.4|30097.6|30103.4|30098.6|30060.4|30055.6|696
1608613500000|2020-12-22 05:05:00|30102.9|30098.1|30121.9|30117.1|30125.4|30120.6|30094.4|30089.6|463
1608613800000|2020-12-22 05:10:00|30120.4|30115.6|30091.9|30087.1|30121.4|30116.6|30089.9|30085.1|230
1608614100000|2020-12-22 05:15:00|30091.4|30086.6|30078.9|30074.1|30095.9|30091.1|30077.9|30073.1|152
1608614400000|2020-12-22 05:20:00|30078.4|30073.6|30052.4|30047.6|30081.4|30076.6|30049.4|30044.6|335
1608614700000|2020-12-22 05:25:00|30052.9|30048.1|30056.9|30052.1|30058.9|30054.1|30039.9|30035.1|396
1608615000000|2020-12-22 05:30:00|30057.4|30052.6|30068.9|30064.1|30071.9|30067.1|30048.9|30044.1|346
1608615300000|2020-12-22 05:35:00|30069.4|30064.6|30060.4|30055.6|30074.9|30070.1|30049.9|30045.1|236
1608615600000|2020-12-22 05:40:00|30060.9|30056.1|30050.9|30046.1|30063.9|30059.1|30047.9|30043.1|182
1608615900000|2020-12-22 05:45:00|30050.4|30045.6|30047.9|30043.1|30055.4|30050.6|30038.9|30034.1|215
1608616200000|2020-12-22 05:50:00|30048.4|30043.6|30071.9|30067.1|30077.9|30073.1|30032.9|30028.1|363
1608616500000|2020-12-22 05:55:00|30072.4|30067.6|30063.9|30059.1|30078.4|30073.6|30062.4|30057.6|200
1608616800000|2020-12-22 06:00:00|30065.4|30060.6|30046.9|30042.1|30069.9|30065.1|30035.4|30030.6|335
1608617100000|2020-12-22 06:05:00|30047.4|30042.6|30042.4|30037.6|30055.4|30050.6|30032.4|30027.6|222
1608617400000|2020-12-22 06:10:00|30041.9|30037.1|30050.9|30046.1|30051.9|30047.1|30028.4|30023.6|273
1608617700000|2020-12-22 06:15:00|30050.4|30045.6|30071.9|30067.1|30072.4|30067.6|30049.4|30044.6|239
1608618000000|2020-12-22 06:20:00|30072.4|30067.6|30065.9|30061.1|30078.4|30073.6|30060.9|30056.1|243
1608618300000|2020-12-22 06:25:00|30065.4|30060.6|30063.9|30059.1|30067.9|30063.1|30056.4|30051.6|164
1608618600000|2020-12-22 06:30:00|30064.4|30059.6|30062.9|30058.1|30066.9|30062.1|30051.4|30046.6|147
1608618900000|2020-12-22 06:35:00|30063.4|30058.6|30068.4|30063.6|30068.4|30063.6|30054.4|30049.6|79
1608619200000|2020-12-22 06:40:00|30067.9|30063.1|30045.9|30041.1|30068.9|30064.1|30045.9|30041.1|145
1608619500000|2020-12-22 06:45:00|30045.4|30040.6|30039.9|30035.1|30049.9|30045.1|30037.9|30033.1|224
1608619800000|2020-12-22 06:50:00|30039.4|30034.6|30043.9|30039.1|30052.9|30048.1|30031.9|30027.1|299
1608620100000|2020-12-22 06:55:00|30045.9|30041.1|30037.9|30033.1|30053.4|30048.6|30035.4|30030.6|146
1608620400000|2020-12-22 07:00:00|30037.3|30033.7|30059.3|30055.7|30059.3|30055.7|30030.3|30026.7|342
1608620700000|2020-12-22 07:05:00|30058.8|30055.2|30100.8|30097.2|30114.3|30110.7|30045.8|30042.2|710
1608621000000|2020-12-22 07:10:00|30100.3|30096.7|30094.8|30091.2|30107.8|30104.2|30092.3|30088.7|306
1608621300000|2020-12-22 07:15:00|30094.3|30090.7|30080.3|30076.7|30100.3|30096.7|30079.3|30075.7|195
1608621600000|2020-12-22 07:20:00|30079.8|30076.2|30087.3|30083.7|30090.8|30087.2|30077.3|30073.7|89
1608621900000|2020-12-22 07:25:00|30087.8|30084.2|30093.3|30089.7|30104.3|30100.7|30082.8|30079.2|144
1608622200000|2020-12-22 07:30:00|30092.3|30088.7|30114.3|30110.7|30115.8|30112.2|30086.8|30083.2|287
1608622500000|2020-12-22 07:35:00|30113.8|30110.2|30094.3|30090.7|30114.3|30110.7|30091.3|30087.7|286
1608622800000|2020-12-22 07:40:00|30094.8|30091.2|30111.3|30107.7|30118.3|30114.7|30093.8|30090.2|317
1608623100000|2020-12-22 07:45:00|30110.8|30107.2|30145.3|30141.7|30152.8|30149.2|30109.3|30105.7|573
1608623400000|2020-12-22 07:50:00|30145.8|30142.2|30125.3|30121.7|30148.3|30144.7|30123.8|30120.2|362
1608623700000|2020-12-22 07:55:00|30125.8|30122.2|30103.3|30099.7|30129.3|30125.7|30099.3|30095.7|664
1608624000000|2020-12-22 08:00:00|30108.3|30104.7|30099.3|30095.7|30114.3|30110.7|30077.3|30073.7|726
1608624300000|2020-12-22 08:05:00|30097.8|30094.2|30131.3|30127.7|30137.3|30133.7|30091.3|30087.7|611
1608624600000|2020-12-22 08:10:00|30131.8|30128.2|30145.8|30142.2|30155.8|30152.2|30130.3|30126.7|495
1608624900000|2020-12-22 08:15:00|30145.3|30141.7|30118.3|30114.7|30145.8|30142.2|30114.3|30110.7|387
1608625200000|2020-12-22 08:20:00|30117.8|30114.2|30125.8|30122.2|30158.3|30154.7|30113.8|30110.2|678
1608625500000|2020-12-22 08:25:00|30126.3|30122.7|30133.3|30129.7|30137.3|30133.7|30092.3|30088.7|760
1608625800000|2020-12-22 08:30:00|30133.8|30130.2|30170.8|30167.2|30178.8|30175.2|30133.8|30130.2|550
1608626100000|2020-12-22 08:35:00|30172.3|30168.7|30170.8|30167.2|30177.8|30174.2|30161.8|30158.2|369
1608626400000|2020-12-22 08:40:00|30170.3|30166.7|30183.8|30180.2|30184.8|30181.2|30169.8|30166.2|324
1608626700000|2020-12-22 08:45:00|30184.3|30180.7|30196.8|30193.2|30213.8|30210.2|30182.3|30178.7|570
1608627000000|2020-12-22 08:50:00|30197.8|30194.2|30212.8|30209.2|30220.8|30217.2|30197.3|30193.7|361
1608627300000|2020-12-22 08:55:00|30213.3|30209.7|30199.8|30196.2|30220.3|30216.7|30198.3|30194.7|211
1608627600000|2020-12-22 09:00:00|30201.8|30198.2|30210.3|30206.7|30218.3|30214.7|30195.8|30192.2|478
1608627900000|2020-12-22 09:05:00|30210.8|30207.2|30242.3|30238.7|30242.3|30238.7|30197.8|30194.2|587
1608628200000|2020-12-22 09:10:00|30241.8|30238.2|30226.3|30222.7|30255.8|30252.2|30214.8|30211.2|1253
1608628500000|2020-12-22 09:15:00|30226.8|30223.2|30189.8|30186.2|30230.3|30226.7|30189.8|30186.2|315
1608628800000|2020-12-22 09:20:00|30190.3|30186.7|30199.3|30195.7|30207.3|30203.7|30188.8|30185.2|357
1608629100000|2020-12-22 09:25:00|30200.3|30196.7|30196.8|30193.2|30204.8|30201.2|30196.3|30192.7|174
1608629400000|2020-12-22 09:30:00|30199.3|30195.7|30197.8|30194.2|30206.3|30202.7|30194.3|30190.7|164
1608629700000|2020-12-22 09:35:00|30197.3|30193.7|30225.8|30222.2|30228.3|30224.7|30192.8|30189.2|420
1608630000000|2020-12-22 09:40:00|30225.3|30221.7|30209.3|30205.7|30228.3|30224.7|30203.3|30199.7|176
1608630300000|2020-12-22 09:45:00|30209.8|30206.2|30200.3|30196.7|30212.3|30208.7|30176.3|30172.7|605
1608630600000|2020-12-22 09:50:00|30199.3|30195.7|30175.3|30171.7|30201.3|30197.7|30171.3|30167.7|217
1608630900000|2020-12-22 09:55:00|30175.8|30172.2|30162.8|30159.2|30184.3|30180.7|30157.8|30154.2|222
1608631200000|2020-12-22 10:00:00|30162.3|30158.7|30147.8|30144.2|30170.3|30166.7|30140.8|30137.2|467
1608631500000|2020-12-22 10:05:00|30147.3|30143.7|30169.8|30166.2|30176.3|30172.7|30139.8|30136.2|290
1608631800000|2020-12-22 10:10:00|30170.3|30166.7|30183.3|30179.7|30184.8|30181.2|30166.8|30163.2|168
1608632100000|2020-12-22 10:15:00|30182.8|30179.2|30186.3|30182.7|30187.8|30184.2|30176.8|30173.2|84
1608632400000|2020-12-22 10:20:00|30186.8|30183.2|30170.3|30166.7|30186.8|30183.2|30169.8|30166.2|103
1608632700000|2020-12-22 10:25:00|30169.3|30165.7|30169.3|30165.7|30175.8|30172.2|30162.3|30158.7|186
1608633000000|2020-12-22 10:30:00|30169.8|30166.2|30171.3|30167.7|30177.3|30173.7|30157.3|30153.7|188
1608633300000|2020-12-22 10:35:00|30171.8|30168.2|30169.3|30165.7|30174.8|30171.2|30163.8|30160.2|129
1608633600000|2020-12-22 10:40:00|30168.8|30165.2|30183.8|30180.2|30184.3|30180.7|30168.8|30165.2|171
1608633900000|2020-12-22 10:45:00|30184.3|30180.7|30185.3|30181.7|30199.3|30195.7|30162.3|30158.7|273
1608634200000|2020-12-22 10:50:00|30188.3|30184.7|30170.8|30167.2|30199.8|30196.2|30163.3|30159.7|361
1608634500000|2020-12-22 10:55:00|30170.3|30166.7|30191.3|30187.7|30191.3|30187.7|30164.3|30160.7|193
1608634800000|2020-12-22 11:00:00|30191.8|30188.2|30192.3|30188.7|30198.3|30194.7|30182.3|30178.7|222
1608635100000|2020-12-22 11:05:00|30192.8|30189.2|30185.8|30182.2|30197.8|30194.2|30184.8|30181.2|131
1608635400000|2020-12-22 11:10:00|30186.3|30182.7|30176.3|30172.7|30190.3|30186.7|30175.3|30171.7|86
1608635700000|2020-12-22 11:15:00|30175.8|30172.2|30209.3|30205.7|30209.3|30205.7|30171.3|30167.7|284
1608636000000|2020-12-22 11:20:00|30208.3|30204.7|30221.8|30218.2|30226.3|30222.7|30200.3|30196.7|273
1608636300000|2020-12-22 11:25:00|30220.3|30216.7|30212.3|30208.7|30222.3|30218.7|30210.8|30207.2|212
1608636600000|2020-12-22 11:30:00|30212.8|30209.2|30207.3|30203.7|30217.3|30213.7|30204.3|30200.7|221
1608636900000|2020-12-22 11:35:00|30207.8|30204.2|30189.8|30186.2|30209.3|30205.7|30189.8|30186.2|136
1608637200000|2020-12-22 11:40:00|30189.3|30185.7|30198.3|30194.7|30203.3|30199.7|30189.3|30185.7|137
1608637500000|2020-12-22 11:45:00|30197.8|30194.2|30193.8|30190.2|30199.3|30195.7|30185.3|30181.7|98
1608637800000|2020-12-22 11:50:00|30193.3|30189.7|30191.8|30188.2|30196.8|30193.2|30189.8|30186.2|91
1608638100000|2020-12-22 11:55:00|30191.3|30187.7|30204.3|30200.7|30204.3|30200.7|30184.8|30181.2|89
1608638400000|2020-12-22 12:00:00|30202.3|30198.7|30209.3|30205.7|30214.8|30211.2|30199.3|30195.7|226
1608638700000|2020-12-22 12:05:00|30209.8|30206.2|30221.8|30218.2|30234.8|30231.2|30207.3|30203.7|369
1608639000000|2020-12-22 12:10:00|30221.3|30217.7|30225.3|30221.7|30231.3|30227.7|30219.8|30216.2|190
1608639300000|2020-12-22 12:15:00|30224.8|30221.2|30223.3|30219.7|30234.3|30230.7|30220.8|30217.2|157
1608639600000|2020-12-22 12:20:00|30224.3|30220.7|30226.8|30223.2|30229.8|30226.2|30219.3|30215.7|136
1608639900000|2020-12-22 12:25:00|30227.3|30223.7|30228.3|30224.7|30235.3|30231.7|30223.8|30220.2|240
1608640200000|2020-12-22 12:30:00|30228.8|30225.2|30228.3|30224.7|30237.8|30234.2|30223.3|30219.7|294
1608640500000|2020-12-22 12:35:00|30228.8|30225.2|30235.3|30231.7|30241.3|30237.7|30228.8|30225.2|233
1608640800000|2020-12-22 12:40:00|30235.8|30232.2|30240.3|30236.7|30244.3|30240.7|30230.8|30227.2|202
1608641100000|2020-12-22 12:45:00|30239.8|30236.2|30237.8|30234.2|30244.8|30241.2|30237.8|30234.2|111
1608641400000|2020-12-22 12:50:00|30237.3|30233.7|30230.3|30226.7|30245.8|30242.2|30228.3|30224.7|234
1608641700000|2020-12-22 12:55:00|30230.8|30227.2|30223.3|30219.7|30235.8|30232.2|30219.8|30216.2|215
1608642000000|2020-12-22 13:00:00|30223.8|30220.2|30230.3|30226.7|30234.3|30230.7|30222.8|30219.2|251
1608642300000|2020-12-22 13:05:00|30230.8|30227.2|30223.8|30220.2|30243.3|30239.7|30216.3|30212.7|363
1608642600000|2020-12-22 13:10:00|30221.8|30218.2|30223.3|30219.7|30227.8|30224.2|30218.3|30214.7|153
1608642900000|2020-12-22 13:15:00|30222.8|30219.2|30227.3|30223.7|30231.8|30228.2|30222.3|30218.7|161
1608643200000|2020-12-22 13:20:00|30227.8|30224.2|30210.3|30206.7|30227.8|30224.2|30208.8|30205.2|298
1608643500000|2020-12-22 13:25:00|30209.8|30206.2|30203.3|30199.7|30210.3|30206.7|30191.8|30188.2|502
1608643800000|2020-12-22 13:30:00|30203.8|30200.2|30209.3|30205.7|30215.8|30212.2|30200.8|30197.2|301
1608644100000|2020-12-22 13:35:00|30207.3|30203.7|30213.3|30209.7|30218.8|30215.2|30201.8|30198.2|249
1608644400000|2020-12-22 13:40:00|30212.8|30209.2|30209.3|30205.7|30218.3|30214.7|30205.3|30201.7|178
1608644700000|2020-12-22 13:45:00|30210.3|30206.7|30218.8|30215.2|30218.8|30215.2|30206.3|30202.7|199
1608645000000|2020-12-22 13:50:00|30218.3|30214.7|30215.3|30211.7|30220.8|30217.2|30205.3|30201.7|247
1608645300000|2020-12-22 13:55:00|30215.8|30212.2|30197.3|30193.7|30221.3|30217.7|30197.3|30193.7|319
1608645600000|2020-12-22 14:00:00|30198.3|30194.7|30199.3|30195.7|30202.8|30199.2|30185.3|30181.7|564
1608645900000|2020-12-22 14:05:00|30199.8|30196.2|30199.3|30195.7|30203.8|30200.2|30185.3|30181.7|357
1608646200000|2020-12-22 14:10:00|30198.8|30195.2|30201.3|30197.7|30203.8|30200.2|30192.3|30188.7|233
1608646500000|2020-12-22 14:15:00|30203.3|30199.7|30204.3|30200.7|30205.8|30202.2|30196.3|30192.7|256
1608646800000|2020-12-22 14:20:00|30204.8|30201.2|30207.3|30203.7|30211.8|30208.2|30200.3|30196.7|218
1608647100000|2020-12-22 14:25:00|30207.8|30204.2|30183.3|30179.7|30208.8|30205.2|30182.3|30178.7|813
1608647400000|2020-12-22 14:30:00|30182.7|30180.3|30108.7|30106.3|30187.7|30185.3|30104.2|30101.8|4972
1608647700000|2020-12-22 14:35:00|30108.2|30105.8|30116.7|30114.3|30127.7|30125.3|30094.2|30091.8|3568
1608648000000|2020-12-22 14:40:00|30115.2|30112.8|30110.7|30108.3|30126.2|30123.8|30094.7|30092.3|2594
1608648300000|2020-12-22 14:45:00|30111.2|30108.8|30111.7|30109.3|30138.2|30135.8|30103.2|30100.8|2297
1608648600000|2020-12-22 14:50:00|30112.2|30109.8|30073.7|30071.3|30114.7|30112.3|30063.2|30060.8|3627
1608648900000|2020-12-22 14:55:00|30073.2|30070.8|30074.2|30071.8|30082.7|30080.3|30050.2|30047.8|1877
1608649200000|2020-12-22 15:00:00|30072.7|30070.3|30053.7|30051.3|30083.7|30081.3|30026.2|30023.8|3964
1608649500000|2020-12-22 15:05:00|30053.2|30050.8|30099.7|30097.3|30100.2|30097.8|30045.2|30042.8|2379
1608649800000|2020-12-22 15:10:00|30100.2|30097.8|30058.2|30055.8|30107.7|30105.3|30034.2|30031.8|3351
1608650100000|2020-12-22 15:15:00|30059.2|30056.8|30081.7|30079.3|30086.2|30083.8|30057.7|30055.3|1994
1608650400000|2020-12-22 15:20:00|30082.2|30079.8|30094.7|30092.3|30101.2|30098.8|30070.2|30067.8|1454
1608650700000|2020-12-22 15:25:00|30095.2|30092.8|30123.2|30120.8|30123.2|30120.8|30088.2|30085.8|1485
1608651000000|2020-12-22 15:30:00|30122.7|30120.3|30116.7|30114.3|30144.7|30142.3|30112.7|30110.3|2373
1608651300000|2020-12-22 15:35:00|30117.2|30114.8|30124.7|30122.3|30125.2|30122.8|30109.2|30106.8|1229
1608651600000|2020-12-22 15:40:00|30124.2|30121.8|30115.2|30112.8|30139.2|30136.8|30112.2|30109.8|1195
1608651900000|2020-12-22 15:45:00|30114.7|30112.3|30092.7|30090.3|30131.7|30129.3|30092.2|30089.8|1531
1608652200000|2020-12-22 15:50:00|30093.2|30090.8|30092.2|30089.8|30101.2|30098.8|30081.7|30079.3|1267
1608652500000|2020-12-22 15:55:00|30092.7|30090.3|30090.2|30087.8|30093.2|30090.8|30073.2|30070.8|1079
1608652800000|2020-12-22 16:00:00|30091.2|30088.8|30103.7|30101.3|30103.7|30101.3|30079.2|30076.8|1202
1608653100000|2020-12-22 16:05:00|30104.2|30101.8|30131.7|30129.3|30136.7|30134.3|30100.7|30098.3|1320
1608653400000|2020-12-22 16:10:00|30131.2|30128.8|30140.2|30137.8|30146.7|30144.3|30130.7|30128.3|1276
1608653700000|2020-12-22 16:15:00|30140.7|30138.3|30159.7|30157.3|30163.7|30161.3|30136.2|30133.8|1070
1608654000000|2020-12-22 16:20:00|30159.2|30156.8|30140.2|30137.8|30163.2|30160.8|30135.7|30133.3|1112
1608654300000|2020-12-22 16:25:00|30139.7|30137.3|30131.7|30129.3|30145.2|30142.8|30124.2|30121.8|870
1608654600000|2020-12-22 16:30:00|30131.2|30128.8|30106.7|30104.3|30138.7|30136.3|30101.2|30098.8|1529
1608654900000|2020-12-22 16:35:00|30107.2|30104.8|30071.7|30069.3|30108.2|30105.8|30064.7|30062.3|2293
1608655200000|2020-12-22 16:40:00|30072.2|30069.8|30048.2|30045.8|30072.7|30070.3|30027.7|30025.3|1909
1608655500000|2020-12-22 16:45:00|30047.7|30045.3|30044.7|30042.3|30062.7|30060.3|30028.7|30026.3|2142
1608655800000|2020-12-22 16:50:00|30044.2|30041.8|30056.2|30053.8|30056.7|30054.3|30023.7|30021.3|1347
1608656100000|2020-12-22 16:55:00|30056.7|30054.3|30078.2|30075.8|30085.7|30083.3|30053.2|30050.8|1306
1608656400000|2020-12-22 17:00:00|30078.7|30076.3|30089.7|30087.3|30090.2|30087.8|30068.2|30065.8|1074
1608656700000|2020-12-22 17:05:00|30089.2|30086.8|30084.7|30082.3|30100.2|30097.8|30083.7|30081.3|996
1608657000000|2020-12-22 17:10:00|30085.2|30082.8|30100.2|30097.8|30102.2|30099.8|30079.7|30077.3|744
1608657300000|2020-12-22 17:15:00|30099.2|30096.8|30102.2|30099.8|30109.2|30106.8|30097.7|30095.3|758
1608657600000|2020-12-22 17:20:00|30102.7|30100.3|30101.2|30098.8|30109.7|30107.3|30099.2|30096.8|571
1608657900000|2020-12-22 17:25:00|30101.7|30099.3|30075.7|30073.3|30102.7|30100.3|30075.2|30072.8|603
1608658200000|2020-12-22 17:30:00|30076.2|30073.8|30081.2|30078.8|30082.7|30080.3|30069.2|30066.8|837
1608658500000|2020-12-22 17:35:00|30081.7|30079.3|30098.2|30095.8|30106.7|30104.3|30077.7|30075.3|1261
1608658800000|2020-12-22 17:40:00|30097|30094.6|30107|30104.6|30110.5|30108.1|30095|30092.6|858
1608659100000|2020-12-22 17:45:00|30106.5|30104.1|30113|30110.6|30115.5|30113.1|30094.5|30092.1|629
1608659400000|2020-12-22 17:50:00|30113.5|30111.1|30110.5|30108.1|30116.5|30114.1|30108.5|30106.1|535
1608659700000|2020-12-22 17:55:00|30110|30107.6|30104.5|30102.1|30113.5|30111.1|30091.5|30089.1|1981
1608660000000|2020-12-22 18:00:00|30104|30101.6|30109|30106.6|30120.5|30118.1|30100.5|30098.1|738
1608660300000|2020-12-22 18:05:00|30109.5|30107.1|30118|30115.6|30120|30117.6|30107|30104.6|348
1608660600000|2020-12-22 18:10:00|30118.5|30116.1|30123|30120.6|30128.5|30126.1|30115.5|30113.1|596
1608660900000|2020-12-22 18:15:00|30123.5|30121.1|30119.5|30117.1|30132.5|30130.1|30117.5|30115.1|534
1608661200000|2020-12-22 18:20:00|30120|30117.6|30122|30119.6|30126.5|30124.1|30115.5|30113.1|473
1608661500000|2020-12-22 18:25:00|30122.5|30120.1|30131.5|30129.1|30134.5|30132.1|30121|30118.6|324
1608661800000|2020-12-22 18:30:00|30131|30128.6|30133.5|30131.1|30141.5|30139.1|30130|30127.6|598
1608662100000|2020-12-22 18:35:00|30133|30130.6|30138|30135.6|30143.5|30141.1|30129.5|30127.1|579
1608662400000|2020-12-22 18:40:00|30137|30134.6|30119|30116.6|30137.5|30135.1|30113.5|30111.1|650
1608662700000|2020-12-22 18:45:00|30119.5|30117.1|30120.5|30118.1|30130.5|30128.1|30118|30115.6|557
1608663000000|2020-12-22 18:50:00|30120|30117.6|30129.5|30127.1|30130.5|30128.1|30119.5|30117.1|358
1608663300000|2020-12-22 18:55:00|30130|30127.6|30116.5|30114.1|30140.5|30138.1|30114.5|30112.1|623
1608663600000|2020-12-22 19:00:00|30116|30113.6|30112|30109.6|30124|30121.6|30107.5|30105.1|850
1608663900000|2020-12-22 19:05:00|30112.5|30110.1|30096|30093.6|30115.5|30113.1|30090.5|30088.1|820
1608664200000|2020-12-22 19:10:00|30095.5|30093.1|30099|30096.6|30104.5|30102.1|30085.5|30083.1|616
1608664500000|2020-12-22 19:15:00|30098.5|30096.1|30102.5|30100.1|30105|30102.6|30095.5|30093.1|415
1608664800000|2020-12-22 19:20:00|30102|30099.6|30101|30098.6|30113.5|30111.1|30093.5|30091.1|565
1608665100000|2020-12-22 19:25:00|30101.5|30099.1|30098.5|30096.1|30104|30101.6|30091.5|30089.1|360
1608665400000|2020-12-22 19:30:00|30098|30095.6|30088|30085.6|30098.5|30096.1|30079.5|30077.1|555
1608665700000|2020-12-22 19:35:00|30088.5|30086.1|30051.5|30049.1|30091.5|30089.1|30051.5|30049.1|994
1608666000000|2020-12-22 19:40:00|30052|30049.6|30056|30053.6|30065|30062.6|30043|30040.6|860
1608666300000|2020-12-22 19:45:00|30055.5|30053.1|30068|30065.6|30068|30065.6|30039.5|30037.1|783
1608666600000|2020-12-22 19:50:00|30067.5|30065.1|30058|30055.6|30080|30077.6|30056.5|30054.1|1131
1608666900000|2020-12-22 19:55:00|30058.5|30056.1|30077|30074.6|30080|30077.6|30057|30054.6|700
1608667200000|2020-12-22 20:00:00|30077.5|30075.1|30079.5|30077.1|30089|30086.6|30072.5|30070.1|959
1608667500000|2020-12-22 20:05:00|30079|30076.6|30048|30045.6|30079.5|30077.1|30047.5|30045.1|630
1608667800000|2020-12-22 20:10:00|30048.5|30046.1|30042.5|30040.1|30057|30054.6|30027|30024.6|1143
1608668100000|2020-12-22 20:15:00|30043|30040.6|30035.5|30033.1|30048.5|30046.1|30029.5|30027.1|933
1608668400000|2020-12-22 20:20:00|30035|30032.6|30037.5|30035.1|30051.5|30049.1|30030.5|30028.1|1080
1608668700000|2020-12-22 20:25:00|30035.5|30033.1|30021.5|30019.1|30042|30039.6|30018.5|30016.1|1088
1608669000000|2020-12-22 20:30:00|30021|30018.6|30024|30021.6|30038.5|30036.1|30003.5|30001.1|1990
1608669300000|2020-12-22 20:35:00|30023.5|30021.1|30012.5|30010.1|30032.5|30030.1|30008|30005.6|1187
1608669600000|2020-12-22 20:40:00|30012|30009.6|30023.5|30021.1|30026.5|30024.1|29997.5|29995.1|1567
1608669900000|2020-12-22 20:45:00|30022|30019.6|30021|30018.6|30049|30046.6|30015.5|30013.1|1666
1608670200000|2020-12-22 20:50:00|30012.5|30010.1|30016.5|30014.1|30043.5|30041.1|30001.5|29999.1|2074
1608670500000|2020-12-22 20:55:00|30018.5|30016.1|30026.5|30024.1|30035|30032.6|30008.5|30006.1|2803
1608670800000|2020-12-22 21:00:00|30027.7|30022.9|29992.2|29987.4|30044.2|30039.4|29991.2|29986.4|1274
1608671100000|2020-12-22 21:05:00|29992.7|29987.9|30014.2|30009.4|30016.7|30011.9|29990.2|29985.4|436
1608671400000|2020-12-22 21:10:00|30016.7|30011.9|30024.9|30015.1|30026.7|30021.9|30008.7|30003.9|377
1608671700000|2020-12-22 21:15:00|30026.1|30016.3|30024.6|30014.8|30030.2|30020.4|30024.4|30014.6|0
1608672000000|2020-12-22 21:20:00|30024|30014.2|30024.7|30014.9|30027.3|30017.5|30023.1|30013.3|0
1608672300000|2020-12-22 21:25:00|30024.4|30014.6|30025.6|30015.8|30026.4|30016.6|30022.8|30013|0
1608672600000|2020-12-22 21:30:00|30024.2|30019.4|30032.2|30027.4|30035.2|30030.4|30019.2|30014.4|170
1608672900000|2020-12-22 21:35:00|30033.2|30028.4|30031.2|30026.4|30037.2|30032.4|30027.2|30022.4|99
1608673200000|2020-12-22 21:40:00|30029.2|30024.4|30034.2|30029.4|30034.2|30029.4|30024.2|30019.4|90
1608673500000|2020-12-22 21:45:00|30033.2|30028.4|30031.2|30026.4|30037.2|30032.4|30028.2|30023.4|108
1608673800000|2020-12-22 21:50:00|30028.2|30023.4|30032.2|30027.4|30033.2|30028.4|30024.2|30019.4|107
1608674100000|2020-12-22 21:55:00|30029.2|30024.4|30016.5|30006.7|30029.2|30024.4|30011.2|30006.4|112
1608674400000|2020-12-22 22:00:00|30016.8|30007|30017.2|30007.4|30017.9|30008.1|30013.5|30003.7|0
1608674700000|2020-12-22 22:05:00|30017.9|30008.1|30017.8|30008|30019.3|30009.5|30017.3|30007.5|0
1608675000000|2020-12-22 22:10:00|30017.9|30008.1|30019.6|30009.8|30020.2|30010.4|30017.7|30007.9|0
1608675300000|2020-12-22 22:15:00|30019.7|30009.9|30015.6|30005.8|30019.7|30009.9|30015.2|30005.4|0
1608675600000|2020-12-22 22:20:00|30015.5|30005.7|30013.7|30003.9|30015.5|30005.7|30013.7|30003.9|0
1608675900000|2020-12-22 22:25:00|30015.1|30005.3|30016.4|30006.6|30016.6|30006.8|30015.1|30005.3|0
1608676200000|2020-12-22 22:30:00|30016.5|30006.7|30016|30006.2|30016.5|30006.7|30015.9|30006.1|0
1608676500000|2020-12-22 22:35:00|30016.1|30006.3|30016|30006.2|30016.3|30006.5|30016|30006.2|0
1608676800000|2020-12-22 22:40:00|30015.1|30005.3|30016|30006.2|30016|30006.2|30015.1|30005.3|0
1608677100000|2020-12-22 22:45:00|30016.3|30006.5|30016.5|30006.7|30017.4|30007.6|30016.1|30006.3|0
1608677400000|2020-12-22 22:50:00|30017.7|30007.9|30019.5|30009.7|30020.9|30011.1|30017.7|30007.9|0
1608677700000|2020-12-22 22:55:00|30018.8|30009|30018.5|30008.7|30018.8|30009|30017.4|30007.6|0
1608678000000|2020-12-22 23:00:00|30017.2|30012.4|30028.7|30023.9|30029.2|30024.4|30011.2|30006.4|211
1608678300000|2020-12-22 23:05:00|30029.2|30024.4|30017.2|30012.4|30031.2|30026.4|30012.7|30007.9|125
1608678600000|2020-12-22 23:10:00|30019.7|30014.9|30035.7|30030.9|30035.7|30030.9|30019.7|30014.9|58
1608678900000|2020-12-22 23:15:00|30036.2|30031.4|30034.7|30029.9|30036.7|30031.9|30028.7|30023.9|19
1608679200000|2020-12-22 23:20:00|30035.2|30030.4|30032.7|30027.9|30038.7|30033.9|30031.2|30026.4|27
1608679500000|2020-12-22 23:25:00|30033.2|30028.4|30035.2|30030.4|30040.7|30035.9|30031.7|30026.9|62
1608679800000|2020-12-22 23:30:00|30035.7|30030.9|30031.7|30026.9|30041.2|30036.4|30031.7|30026.9|97
1608680100000|2020-12-22 23:35:00|30032.2|30027.4|30045.7|30040.9|30045.7|30040.9|30032.2|30027.4|64
1608680400000|2020-12-22 23:40:00|30046.2|30041.4|30061.2|30056.4|30067.2|30062.4|30043.7|30038.9|237
1608680700000|2020-12-22 23:45:00|30060.7|30055.9|30068.2|30063.4|30082.2|30077.4|30059.2|30054.4|240
1608681000000|2020-12-22 23:50:00|30068.7|30063.9|30076.7|30071.9|30082.7|30077.9|30068.7|30063.9|156
1608681300000|2020-12-22 23:55:00|30077.2|30072.4|30084.2|30079.4|30085.7|30080.9|30071.7|30066.9|145
1608681600000|2020-12-23 00:00:00|30085.2|30080.4|30076.2|30071.4|30094.2|30089.4|30073.7|30068.9|339
1608681900000|2020-12-23 00:05:00|30076.7|30071.9|30056.2|30051.4|30078.2|30073.4|30056.2|30051.4|192
1608682200000|2020-12-23 00:10:00|30055.7|30050.9|30064.7|30059.9|30077.2|30072.4|30054.7|30049.9|141
1608682500000|2020-12-23 00:15:00|30064.2|30059.4|30066.2|30061.4|30082.7|30077.9|30063.7|30058.9|138
1608682800000|2020-12-23 00:20:00|30065.7|30060.9|30020.7|30015.9|30066.7|30061.9|30016.7|30011.9|756
1608683100000|2020-12-23 00:25:00|30020.2|30015.4|30014.7|30009.9|30047.2|30042.4|30007.2|30002.4|491
1608683400000|2020-12-23 00:30:00|30014.2|30009.4|29989.2|29984.4|30018.7|30013.9|29977.2|29972.4|998
1608683700000|2020-12-23 00:35:00|29988.7|29983.9|29995.2|29990.4|29999.2|29994.4|29978.7|29973.9|293
1608684000000|2020-12-23 00:40:00|29994.2|29989.4|29983.2|29978.4|30005.7|30000.9|29973.2|29968.4|330
1608684300000|2020-12-23 00:45:00|29982.7|29977.9|29961.7|29956.9|29996.7|29991.9|29956.7|29951.9|502
1608684600000|2020-12-23 00:50:00|29961.2|29956.4|29934.2|29929.4|29970.7|29965.9|29929.7|29924.9|704
1608684900000|2020-12-23 00:55:00|29934.7|29929.9|29889.7|29884.9|29934.7|29929.9|29847.2|29842.4|1950
1608685200000|2020-12-23 01:00:00|29891.2|29886.4|29905.7|29900.9|29923.7|29918.9|29865.2|29860.4|1329
1608685500000|2020-12-23 01:05:00|29906.2|29901.4|29883.7|29878.9|29916.2|29911.4|29876.7|29871.9|784
1608685800000|2020-12-23 01:10:00|29883.2|29878.4|29892.2|29887.4|29892.7|29887.9|29859.2|29854.4|546
1608686100000|2020-12-23 01:15:00|29892.7|29887.9|29917.2|29912.4|29923.2|29918.4|29890.2|29885.4|634
1608686400000|2020-12-23 01:20:00|29916.7|29911.9|29899.2|29894.4|29916.7|29911.9|29882.2|29877.4|405
1608686700000|2020-12-23 01:25:00|29899.7|29894.9|29894.2|29889.4|29908.2|29903.4|29884.2|29879.4|254
1608687000000|2020-12-23 01:30:00|29893.7|29888.9|29874.7|29869.9|29909.2|29904.4|29857.2|29852.4|761
1608687300000|2020-12-23 01:35:00|29875.2|29870.4|29905.7|29900.9|29910.2|29905.4|29874.2|29869.4|1012
1608687600000|2020-12-23 01:40:00|29906.2|29901.4|29912.7|29907.9|29926.2|29921.4|29899.2|29894.4|490
1608687900000|2020-12-23 01:45:00|29913.2|29908.4|29934.7|29929.9|29938.2|29933.4|29913.2|29908.4|302
1608688200000|2020-12-23 01:50:00|29935.2|29930.4|29931.7|29926.9|29941.7|29936.9|29926.7|29921.9|222
1608688500000|2020-12-23 01:55:00|29931.2|29926.4|29913.2|29908.4|29933.2|29928.4|29911.7|29906.9|327
1608688800000|2020-12-23 02:00:00|29912.7|29907.9|29895.2|29890.4|29916.2|29911.4|29876.2|29871.4|630
1608689100000|2020-12-23 02:05:00|29895.7|29890.9|29905.2|29900.4|29905.2|29900.4|29865.2|29860.4|475
1608689400000|2020-12-23 02:10:00|29904.7|29899.9|29901.2|29896.4|29919.7|29914.9|29894.2|29889.4|304
1608689700000|2020-12-23 02:15:00|29900.7|29895.9|29884.2|29879.4|29903.7|29898.9|29877.2|29872.4|390
1608690000000|2020-12-23 02:20:00|29883.7|29878.9|29891.2|29886.4|29899.2|29894.4|29883.2|29878.4|164
1608690300000|2020-12-23 02:25:00|29891.7|29886.9|29885.2|29880.4|29893.2|29888.4|29871.2|29866.4|235
1608690600000|2020-12-23 02:30:00|29884.7|29879.9|29899.2|29894.4|29901.2|29896.4|29883.2|29878.4|219
1608690900000|2020-12-23 02:35:00|29898.7|29893.9|29895.2|29890.4|29910.2|29905.4|29893.7|29888.9|218
1608691200000|2020-12-23 02:40:00|29895.7|29890.9|29881.2|29876.4|29898.2|29893.4|29877.7|29872.9|176
1608691500000|2020-12-23 02:45:00|29880.7|29875.9|29881.2|29876.4|29882.7|29877.9|29874.2|29869.4|124
1608691800000|2020-12-23 02:50:00|29881.7|29876.9|29894.7|29889.9|29894.7|29889.9|29880.2|29875.4|172
1608692100000|2020-12-23 02:55:00|29894.2|29889.4|29895.7|29890.9|29904.7|29899.9|29892.7|29887.9|181
1608692400000|2020-12-23 03:00:00|29894.2|29889.4|29897.2|29892.4|29899.2|29894.4|29885.2|29880.4|145
1608692700000|2020-12-23 03:05:00|29897.7|29892.9|29904.2|29899.4|29911.2|29906.4|29892.2|29887.4|109
1608693000000|2020-12-23 03:10:00|29903.7|29898.9|29915.7|29910.9|29915.7|29910.9|29899.2|29894.4|154
1608693300000|2020-12-23 03:15:00|29915.2|29910.4|29937.7|29932.9|29937.7|29932.9|29912.2|29907.4|252
1608693600000|2020-12-23 03:20:00|29937.2|29932.4|29957.2|29952.4|29957.7|29952.9|29932.2|29927.4|305
1608693900000|2020-12-23 03:25:00|29956.7|29951.9|29953.7|29948.9|29962.7|29957.9|29951.2|29946.4|244
1608694200000|2020-12-23 03:30:00|29955.2|29950.4|29952.7|29947.9|29959.2|29954.4|29947.7|29942.9|150
1608694500000|2020-12-23 03:35:00|29952.2|29947.4|29953.2|29948.4|29955.7|29950.9|29948.2|29943.4|89
1608694800000|2020-12-23 03:40:00|29953.7|29948.9|29950.2|29945.4|29956.7|29951.9|29949.2|29944.4|85
1608695100000|2020-12-23 03:45:00|29950.7|29945.9|29974.2|29969.4|29975.7|29970.9|29949.7|29944.9|231
1608695400000|2020-12-23 03:50:00|29974.7|29969.9|29971.7|29966.9|29974.7|29969.9|29965.2|29960.4|193
1608695700000|2020-12-23 03:55:00|29970.7|29965.9|29973.7|29968.9|29977.7|29972.9|29969.2|29964.4|129
1608696000000|2020-12-23 04:00:00|29974.2|29969.4|29976.7|29971.9|29979.2|29974.4|29968.2|29963.4|126
1608696300000|2020-12-23 04:05:00|29976.2|29971.4|29999.7|29994.9|30001.2|29996.4|29972.2|29967.4|340
1608696600000|2020-12-23 04:10:00|30000.7|29995.9|29999.2|29994.4|30003.7|29998.9|29994.2|29989.4|150
1608696900000|2020-12-23 04:15:00|29999.7|29994.9|30005.7|30000.9|30021.2|30016.4|29998.2|29993.4|411
1608697200000|2020-12-23 04:20:00|30005.2|30000.4|29995.2|29990.4|30009.7|30004.9|29993.2|29988.4|221
1608697500000|2020-12-23 04:25:00|29994.7|29989.9|29995.2|29990.4|30001.7|29996.9|29992.2|29987.4|150
1608697800000|2020-12-23 04:30:00|29995.7|29990.9|29996.2|29991.4|30007.2|30002.4|29994.7|29989.9|119
1608698100000|2020-12-23 04:35:00|29995.7|29990.9|29990.2|29985.4|29996.7|29991.9|29988.2|29983.4|135
1608698400000|2020-12-23 04:40:00|29991.2|29986.4|29988.2|29983.4|29993.2|29988.4|29984.7|29979.9|85
1608698700000|2020-12-23 04:45:00|29988.7|29983.9|29988.2|29983.4|29991.2|29986.4|29984.7|29979.9|62
1608699000000|2020-12-23 04:50:00|29989.2|29984.4|29988.2|29983.4|29991.7|29986.9|29985.2|29980.4|28
1608699300000|2020-12-23 04:55:00|29987.7|29982.9|29988.2|29983.4|29990.7|29985.9|29984.7|29979.9|86
1608699600000|2020-12-23 05:00:00|29988.7|29983.9|29990.7|29985.9|29992.7|29987.9|29982.7|29977.9|144
1608699900000|2020-12-23 05:05:00|29990.2|29985.4|29987.2|29982.4|29995.2|29990.4|29981.2|29976.4|366
1608700200000|2020-12-23 05:10:00|29986.7|29981.9|29991.2|29986.4|29993.2|29988.4|29981.7|29976.9|88
1608700500000|2020-12-23 05:15:00|29991.7|29986.9|29981.2|29976.4|29994.7|29989.9|29978.2|29973.4|95
1608700800000|2020-12-23 05:20:00|29980.7|29975.9|29986.2|29981.4|29987.2|29982.4|29973.2|29968.4|113
1608701100000|2020-12-23 05:25:00|29986.7|29981.9|29982.7|29977.9|29991.2|29986.4|29981.2|29976.4|54
1608701400000|2020-12-23 05:30:00|29983.2|29978.4|29965.7|29960.9|29988.2|29983.4|29965.2|29960.4|103
1608701700000|2020-12-23 05:35:00|29966.7|29961.9|29961.7|29956.9|29972.2|29967.4|29961.7|29956.9|116
1608702000000|2020-12-23 05:40:00|29962.2|29957.4|29947.2|29942.4|29967.2|29962.4|29947.2|29942.4|273
1608702300000|2020-12-23 05:45:00|29947.7|29942.9|29959.2|29954.4|29959.7|29954.9|29942.2|29937.4|143
1608702600000|2020-12-23 05:50:00|29958.7|29953.9|29957.2|29952.4|29962.2|29957.4|29954.7|29949.9|64
1608702900000|2020-12-23 05:55:00|29956.7|29951.9|29968.2|29963.4|29969.2|29964.4|29951.2|29946.4|190
1608703200000|2020-12-23 06:00:00|29967.2|29962.4|29984.7|29979.9|29987.2|29982.4|29960.2|29955.4|273
1608703500000|2020-12-23 06:05:00|29984.2|29979.4|29984.7|29979.9|29991.2|29986.4|29980.7|29975.9|141
1608703800000|2020-12-23 06:10:00|29984.2|29979.4|29975.7|29970.9|29985.2|29980.4|29968.2|29963.4|282
1608704100000|2020-12-23 06:15:00|29975.2|29970.4|29983.7|29978.9|29988.7|29983.9|29975.2|29970.4|179
1608704400000|2020-12-23 06:20:00|29985.2|29980.4|29984.2|29979.4|29986.2|29981.4|29975.2|29970.4|113
1608704700000|2020-12-23 06:25:00|29984.7|29979.9|29970.7|29965.9|29986.7|29981.9|29968.7|29963.9|125
1608705000000|2020-12-23 06:30:00|29971.2|29966.4|29968.2|29963.4|29976.7|29971.9|29967.2|29962.4|72
1608705300000|2020-12-23 06:35:00|29967.7|29962.9|29979.2|29974.4|29981.2|29976.4|29967.7|29962.9|76
1608705600000|2020-12-23 06:40:00|29979.7|29974.9|29977.7|29972.9|29984.2|29979.4|29972.7|29967.9|73
1608705900000|2020-12-23 06:45:00|29978.2|29973.4|29996.2|29991.4|29997.7|29992.9|29976.7|29971.9|97
1608706200000|2020-12-23 06:50:00|29996.7|29991.9|29990.2|29985.4|29997.2|29992.4|29988.2|29983.4|85
1608706500000|2020-12-23 06:55:00|29990.7|29985.9|29991.7|29986.9|29995.2|29990.4|29987.2|29982.4|64
1608706800000|2020-12-23 07:00:00|29992.2|29987.4|29995.6|29992|30009.1|30005.5|29988.1|29984.5|413
1608707100000|2020-12-23 07:05:00|29996.1|29992.5|29994.6|29991|29998.1|29994.5|29985.1|29981.5|178
1608707400000|2020-12-23 07:10:00|29995.1|29991.5|30018.6|30015|30032.1|30028.5|29992.6|29989|740
1608707700000|2020-12-23 07:15:00|30019.1|30015.5|30027.6|30024|30034.1|30030.5|30014.1|30010.5|273
1608708000000|2020-12-23 07:20:00|30027.1|30023.5|30032.6|30029|30037.1|30033.5|30023.6|30020|232
1608708300000|2020-12-23 07:25:00|30033.1|30029.5|30030.6|30027|30041.1|30037.5|30026.1|30022.5|227
1608708600000|2020-12-23 07:30:00|30031.1|30027.5|30027.1|30023.5|30033.6|30030|30024.1|30020.5|161
1608708900000|2020-12-23 07:35:00|30026.6|30023|30026.6|30023|30031.1|30027.5|30024.1|30020.5|100
1608709200000|2020-12-23 07:40:00|30026.1|30022.5|30022.6|30019|30026.6|30023|30016.1|30012.5|147
1608709500000|2020-12-23 07:45:00|30022.1|30018.5|30039.6|30036|30043.1|30039.5|30018.6|30015|212
1608709800000|2020-12-23 07:50:00|30039.1|30035.5|30046.6|30043|30050.1|30046.5|30029.6|30026|273
1608710100000|2020-12-23 07:55:00|30046.1|30042.5|30035.6|30032|30049.6|30046|30035.1|30031.5|206
1608710400000|2020-12-23 08:00:00|30035.1|30031.5|30039.6|30036|30057.6|30054|30025.1|30021.5|597
1608710700000|2020-12-23 08:05:00|30040.1|30036.5|30059.6|30056|30061.1|30057.5|30040.1|30036.5|579
1608711000000|2020-12-23 08:10:00|30060.1|30056.5|30068.6|30065|30075.1|30071.5|30056.6|30053|365
1608711300000|2020-12-23 08:15:00|30069.6|30066|30076.6|30073|30087.1|30083.5|30066.6|30063|525
1608711600000|2020-12-23 08:20:00|30078.1|30074.5|30075.6|30072|30088.6|30085|30072.6|30069|325
1608711900000|2020-12-23 08:25:00|30076.1|30072.5|30081.1|30077.5|30087.1|30083.5|30075.1|30071.5|218
1608712200000|2020-12-23 08:30:00|30080.6|30077|30075.6|30072|30087.6|30084|30073.6|30070|210
1608712500000|2020-12-23 08:35:00|30075.1|30071.5|30072.6|30069|30082.6|30079|30072.1|30068.5|159
1608712800000|2020-12-23 08:40:00|30073.1|30069.5|30077.6|30074|30081.6|30078|30063.6|30060|244
1608713100000|2020-12-23 08:45:00|30078.1|30074.5|30076.1|30072.5|30085.1|30081.5|30073.6|30070|193
1608713400000|2020-12-23 08:50:00|30075.1|30071.5|30081.1|30077.5|30086.6|30083|30074.6|30071|158
1608713700000|2020-12-23 08:55:00|30081.6|30078|30087.6|30084|30097.6|30094|30081.1|30077.5|437
1608714000000|2020-12-23 09:00:00|30088.1|30084.5|30094.6|30091|30096.1|30092.5|30078.1|30074.5|192
1608714300000|2020-12-23 09:05:00|30095.1|30091.5|30102.1|30098.5|30103.6|30100|30089.1|30085.5|234
1608714600000|2020-12-23 09:10:00|30104.1|30100.5|30096.6|30093|30106.6|30103|30089.1|30085.5|258
1608714900000|2020-12-23 09:15:00|30096.1|30092.5|30093.6|30090|30106.6|30103|30092.6|30089|177
1608715200000|2020-12-23 09:20:00|30094.1|30090.5|30078.6|30075|30094.6|30091|30078.1|30074.5|267
1608715500000|2020-12-23 09:25:00|30078.1|30074.5|30078.6|30075|30081.1|30077.5|30071.6|30068|229
1608715800000|2020-12-23 09:30:00|30078.1|30074.5|30090.6|30087|30095.6|30092|30078.1|30074.5|361
1608716100000|2020-12-23 09:35:00|30091.1|30087.5|30082.6|30079|30095.1|30091.5|30082.6|30079|132
1608716400000|2020-12-23 09:40:00|30083.1|30079.5|30086.6|30083|30094.6|30091|30082.1|30078.5|171
1608716700000|2020-12-23 09:45:00|30086.1|30082.5|30088.1|30084.5|30095.1|30091.5|30084.6|30081|170
1608717000000|2020-12-23 09:50:00|30088.6|30085|30093.1|30089.5|30097.6|30094|30087.1|30083.5|169
1608717300000|2020-12-23 09:55:00|30092.6|30089|30089.1|30085.5|30097.1|30093.5|30087.1|30083.5|125
1608717600000|2020-12-23 10:00:00|30090.6|30087|30083.1|30079.5|30094.6|30091|30081.6|30078|194
1608717900000|2020-12-23 10:05:00|30083.6|30080|30095.6|30092|30098.1|30094.5|30081.6|30078|130
1608718200000|2020-12-23 10:10:00|30095.1|30091.5|30109.6|30106|30115.1|30111.5|30094.6|30091|431
1608718500000|2020-12-23 10:15:00|30109.1|30105.5|30114.6|30111|30125.6|30122|30104.1|30100.5|469
1608718800000|2020-12-23 10:20:00|30113.6|30110|30109.6|30106|30117.1|30113.5|30107.1|30103.5|130
1608719100000|2020-12-23 10:25:00|30110.1|30106.5|30108.1|30104.5|30111.1|30107.5|30103.1|30099.5|165
1608719400000|2020-12-23 10:30:00|30109.1|30105.5|30102.6|30099|30111.6|30108|30102.1|30098.5|131
1608719700000|2020-12-23 10:35:00|30103.1|30099.5|30100.6|30097|30104.6|30101|30094.6|30091|294
1608720000000|2020-12-23 10:40:00|30101.1|30097.5|30106.6|30103|30108.1|30104.5|30096.6|30093|184
1608720300000|2020-12-23 10:45:00|30107.1|30103.5|30111.6|30108|30114.6|30111|30099.6|30096|228
1608720600000|2020-12-23 10:50:00|30111.1|30107.5|30112.6|30109|30117.6|30114|30104.6|30101|182
1608720900000|2020-12-23 10:55:00|30113.1|30109.5|30112.6|30109|30118.6|30115|30111.6|30108|161
1608721200000|2020-12-23 11:00:00|30113.1|30109.5|30101.1|30097.5|30116.6|30113|30097.1|30093.5|209
1608721500000|2020-12-23 11:05:00|30101.6|30098|30102.6|30099|30104.1|30100.5|30096.1|30092.5|169
1608721800000|2020-12-23 11:10:00|30103.1|30099.5|30101.1|30097.5|30109.1|30105.5|30099.1|30095.5|114
1608722100000|2020-12-23 11:15:00|30102.1|30098.5|30097.1|30093.5|30104.1|30100.5|30092.6|30089|116
1608722400000|2020-12-23 11:20:00|30097.6|30094|30098.1|30094.5|30101.6|30098|30096.1|30092.5|83
1608722700000|2020-12-23 11:25:00|30097.6|30094|30099.6|30096|30101.6|30098|30097.6|30094|41
1608723000000|2020-12-23 11:30:00|30100.1|30096.5|30090.6|30087|30102.6|30099|30089.1|30085.5|180
1608723300000|2020-12-23 11:35:00|30090.1|30086.5|30089.6|30086|30091.6|30088|30083.6|30080|193
1608723600000|2020-12-23 11:40:00|30089.1|30085.5|30083.1|30079.5|30090.1|30086.5|30083.1|30079.5|194
1608723900000|2020-12-23 11:45:00|30082.6|30079|30076.6|30073|30084.1|30080.5|30075.1|30071.5|287
1608724200000|2020-12-23 11:50:00|30077.1|30073.5|30084.1|30080.5|30084.6|30081|30074.1|30070.5|154
1608724500000|2020-12-23 11:55:00|30083.6|30080|30101.6|30098|30101.6|30098|30083.6|30080|250
1608724800000|2020-12-23 12:00:00|30100.1|30096.5|30068.6|30065|30100.1|30096.5|30067.6|30064|412
1608725100000|2020-12-23 12:05:00|30068.1|30064.5|30066.6|30063|30073.6|30070|30064.1|30060.5|165
1608725400000|2020-12-23 12:10:00|30066.1|30062.5|30073.6|30070|30074.1|30070.5|30065.1|30061.5|159
1608725700000|2020-12-23 12:15:00|30072.6|30069|30067.6|30064|30074.1|30070.5|30066.1|30062.5|68
1608726000000|2020-12-23 12:20:00|30067.1|30063.5|30072.6|30069|30076.1|30072.5|30064.6|30061|108
1608726300000|2020-12-23 12:25:00|30073.1|30069.5|30063.6|30060|30074.1|30070.5|30055.1|30051.5|225
1608726600000|2020-12-23 12:30:00|30064.1|30060.5|30061.6|30058|30070.1|30066.5|30060.6|30057|141
1608726900000|2020-12-23 12:35:00|30061.1|30057.5|30061.6|30058|30076.1|30072.5|30061.1|30057.5|212
1608727200000|2020-12-23 12:40:00|30061.1|30057.5|30070.1|30066.5|30074.1|30070.5|30060.1|30056.5|183
1608727500000|2020-12-23 12:45:00|30069.6|30066|30074.6|30071|30074.6|30071|30065.6|30062|131
1608727800000|2020-12-23 12:50:00|30075.1|30071.5|30076.1|30072.5|30077.1|30073.5|30069.6|30066|102
1608728100000|2020-12-23 12:55:00|30075.6|30072|30077.1|30073.5|30080.6|30077|30071.1|30067.5|153
1608728400000|2020-12-23 13:00:00|30078.1|30074.5|30079.6|30076|30082.6|30079|30070.1|30066.5|243
1608728700000|2020-12-23 13:05:00|30079.1|30075.5|30082.1|30078.5|30086.1|30082.5|30077.1|30073.5|151
1608729000000|2020-12-23 13:10:00|30082.6|30079|30076.1|30072.5|30084.1|30080.5|30073.6|30070|130
1608729300000|2020-12-23 13:15:00|30075.1|30071.5|30070.1|30066.5|30075.6|30072|30069.1|30065.5|164
1608729600000|2020-12-23 13:20:00|30069.6|30066|30079.6|30076|30085.1|30081.5|30069.6|30066|202
1608729900000|2020-12-23 13:25:00|30080.1|30076.5|30073.6|30070|30081.1|30077.5|30070.6|30067|175
1608730200000|2020-12-23 13:30:00|30077.6|30074|30070.6|30067|30077.6|30074|30058.6|30055|274
1608730500000|2020-12-23 13:35:00|30070.1|30066.5|30093.1|30089.5|30095.1|30091.5|30069.6|30066|462
1608730800000|2020-12-23 13:40:00|30092.1|30088.5|30088.6|30085|30094.6|30091|30084.6|30081|284
1608731100000|2020-12-23 13:45:00|30089.1|30085.5|30099.6|30096|30103.6|30100|30085.6|30082|312
1608731400000|2020-12-23 13:50:00|30098.1|30094.5|30099.6|30096|30106.1|30102.5|30090.1|30086.5|349
1608731700000|2020-12-23 13:55:00|30100.1|30096.5|30093.6|30090|30104.6|30101|30091.6|30088|223
1608732000000|2020-12-23 14:00:00|30093.1|30089.5|30095.1|30091.5|30098.6|30095|30080.6|30077|294
1608732300000|2020-12-23 14:05:00|30094.6|30091|30093.1|30089.5|30104.1|30100.5|30090.6|30087|254
1608732600000|2020-12-23 14:10:00|30092.6|30089|30103.6|30100|30106.1|30102.5|30092.6|30089|275
1608732900000|2020-12-23 14:15:00|30102.6|30099|30120.6|30117|30126.1|30122.5|30101.1|30097.5|690
1608733200000|2020-12-23 14:20:00|30120.1|30116.5|30121.6|30118|30123.6|30120|30114.1|30110.5|380
1608733500000|2020-12-23 14:25:00|30122.1|30118.5|30134.6|30131|30147.1|30143.5|30121.6|30118|718
1608733800000|2020-12-23 14:30:00|30134|30131.6|30181|30178.6|30190.5|30188.1|30133.5|30131.1|4103
1608734100000|2020-12-23 14:35:00|30179.5|30177.1|30201.5|30199.1|30217|30214.6|30166.5|30164.1|3392
1608734400000|2020-12-23 14:40:00|30202|30199.6|30198.5|30196.1|30218.5|30216.1|30195|30192.6|2789
1608734700000|2020-12-23 14:45:00|30197.5|30195.1|30205.5|30203.1|30209|30206.6|30165|30162.6|3082
1608735000000|2020-12-23 14:50:00|30206|30203.6|30228.5|30226.1|30245.5|30243.1|30200.5|30198.1|3025
1608735300000|2020-12-23 14:55:00|30227.5|30225.1|30225|30222.6|30241.5|30239.1|30216|30213.6|1903
1608735600000|2020-12-23 15:00:00|30225.5|30223.1|30237.5|30235.1|30250.5|30248.1|30222|30219.6|1972
1608735900000|2020-12-23 15:05:00|30238|30235.6|30220|30217.6|30250|30247.6|30216.5|30214.1|1828
1608736200000|2020-12-23 15:10:00|30221.4|30219|30208.4|30206|30223.9|30221.5|30197.9|30195.5|1728
1608736500000|2020-12-23 15:15:00|30208.9|30206.5|30174.9|30172.5|30214.4|30212|30164.9|30162.5|2575
1608736800000|2020-12-23 15:20:00|30175.4|30173|30171.9|30169.5|30184.9|30182.5|30167.9|30165.5|940
1608737100000|2020-12-23 15:25:00|30172.4|30170|30175.9|30173.5|30185.9|30183.5|30169.4|30167|982
1608737400000|2020-12-23 15:30:00|30176.4|30174|30189.9|30187.5|30191.9|30189.5|30167.9|30165.5|1044
1608737700000|2020-12-23 15:35:00|30190.4|30188|30217.4|30215|30218.9|30216.5|30184.9|30182.5|1154
1608738000000|2020-12-23 15:40:00|30216.9|30214.5|30196.9|30194.5|30218.9|30216.5|30196.4|30194|1208
1608738300000|2020-12-23 15:45:00|30197.4|30195|30202.4|30200|30203.9|30201.5|30192.4|30190|779
1608738600000|2020-12-23 15:50:00|30201.9|30199.5|30193.9|30191.5|30211.9|30209.5|30185.9|30183.5|1028
1608738900000|2020-12-23 15:55:00|30194.4|30192|30203.9|30201.5|30208.9|30206.5|30188.9|30186.5|694
1608739200000|2020-12-23 16:00:00|30201.4|30199|30198.9|30196.5|30205.9|30203.5|30189.4|30187|860
1608739500000|2020-12-23 16:05:00|30198.4|30196|30216.9|30214.5|30221.9|30219.5|30196.9|30194.5|777
1608739800000|2020-12-23 16:10:00|30217.4|30215|30234.4|30232|30236.9|30234.5|30217.4|30215|951
1608740100000|2020-12-23 16:15:00|30234.9|30232.5|30235.9|30233.5|30240.9|30238.5|30228.9|30226.5|959
1608740400000|2020-12-23 16:20:00|30236.4|30234|30241.4|30239|30247.4|30245|30232.9|30230.5|1049
1608740700000|2020-12-23 16:25:00|30241.9|30239.5|30234.9|30232.5|30248.9|30246.5|30233.4|30231|889
1608741000000|2020-12-23 16:30:00|30235.9|30233.5|30228.9|30226.5|30240.4|30238|30226.9|30224.5|902
1608741300000|2020-12-23 16:35:00|30229.4|30227|30202.4|30200|30231.4|30229|30202.4|30200|1039
1608741600000|2020-12-23 16:40:00|30202.9|30200.5|30214.9|30212.5|30216.4|30214|30202.9|30200.5|545
1608741900000|2020-12-23 16:45:00|30215.4|30213|30231.4|30229|30231.9|30229.5|30213.9|30211.5|635
1608742200000|2020-12-23 16:50:00|30231.9|30229.5|30229.4|30227|30237.9|30235.5|30225.4|30223|657
1608742500000|2020-12-23 16:55:00|30229.9|30227.5|30239.4|30237|30240.9|30238.5|30228.4|30226|564
1608742800000|2020-12-23 17:00:00|30239.9|30237.5|30248.9|30246.5|30248.9|30246.5|30235.9|30233.5|674
1608743100000|2020-12-23 17:05:00|30247.4|30245|30234.9|30232.5|30247.9|30245.5|30231.9|30229.5|543
1608743400000|2020-12-23 17:10:00|30235.4|30233|30247.9|30245.5|30249.9|30247.5|30232.9|30230.5|396
1608743700000|2020-12-23 17:15:00|30246.9|30244.5|30241.9|30239.5|30249.9|30247.5|30239.9|30237.5|495
1608744000000|2020-12-23 17:20:00|30240.9|30238.5|30232.4|30230|30244.4|30242|30231.4|30229|602
1608744300000|2020-12-23 17:25:00|30232.9|30230.5|30227.9|30225.5|30232.9|30230.5|30220.9|30218.5|482
1608744600000|2020-12-23 17:30:00|30227.4|30225|30241.9|30239.5|30242.4|30240|30227.4|30225|373
1608744900000|2020-12-23 17:35:00|30242.4|30240|30248.9|30246.5|30253.4|30251|30240.9|30238.5|541
1608745200000|2020-12-23 17:40:00|30249.4|30247|30261.4|30259|30268.4|30266|30249.4|30247|832
1608745500000|2020-12-23 17:45:00|30261.9|30259.5|30253.4|30251|30263.4|30261|30247.9|30245.5|590
1608745800000|2020-12-23 17:50:00|30253.9|30251.5|30260.9|30258.5|30263.4|30261|30252.9|30250.5|394
1608746100000|2020-12-23 17:55:00|30261.4|30259|30262.9|30260.5|30267.9|30265.5|30259.9|30257.5|384
1608746400000|2020-12-23 18:00:00|30263.4|30261|30271.9|30269.5|30272.4|30270|30260.9|30258.5|534
1608746700000|2020-12-23 18:05:00|30272.4|30270|30268.9|30266.5|30280.4|30278|30262.9|30260.5|1072
1608747000000|2020-12-23 18:10:00|30268.4|30266|30285.9|30283.5|30288.9|30286.5|30266.9|30264.5|613
1608747300000|2020-12-23 18:15:00|30284.9|30282.5|30276.9|30274.5|30285.9|30283.5|30275.9|30273.5|541
1608747600000|2020-12-23 18:20:00|30276.4|30274|30275.4|30273|30279.9|30277.5|30273.9|30271.5|397
1608747900000|2020-12-23 18:25:00|30274.9|30272.5|30277.9|30275.5|30280.9|30278.5|30266.9|30264.5|365
1608748200000|2020-12-23 18:30:00|30278.4|30276|30276.4|30274|30279.9|30277.5|30269.4|30267|359
1608748500000|2020-12-23 18:35:00|30275.9|30273.5|30285.4|30283|30287.9|30285.5|30275.9|30273.5|366
1608748800000|2020-12-23 18:40:00|30284.9|30282.5|30281.9|30279.5|30291.9|30289.5|30280.9|30278.5|506
1608749100000|2020-12-23 18:45:00|30282.4|30280|30284.9|30282.5|30286.9|30284.5|30276.9|30274.5|391
1608749400000|2020-12-23 18:50:00|30285.4|30283|30279.9|30277.5|30289.4|30287|30278.9|30276.5|305
1608749700000|2020-12-23 18:55:00|30280.4|30278|30268.4|30266|30280.9|30278.5|30264.9|30262.5|645
1608750000000|2020-12-23 19:00:00|30268.9|30266.5|30269.9|30267.5|30277.9|30275.5|30266.4|30264|550
1608750300000|2020-12-23 19:05:00|30270.4|30268|30269.4|30267|30275.9|30273.5|30265.9|30263.5|339
1608750600000|2020-12-23 19:10:00|30268.9|30266.5|30277.9|30275.5|30278.9|30276.5|30265.4|30263|375
1608750900000|2020-12-23 19:15:00|30277.4|30275|30266.9|30264.5|30280.4|30278|30263.4|30261|491
1608751200000|2020-12-23 19:20:00|30266.4|30264|30252.4|30250|30267.9|30265.5|30251.4|30249|450
1608751500000|2020-12-23 19:25:00|30252.9|30250.5|30245.4|30243|30253.9|30251.5|30243.4|30241|392
1608751800000|2020-12-23 19:30:00|30246.4|30244|30252.9|30250.5|30258.9|30256.5|30244.9|30242.5|332
1608752100000|2020-12-23 19:35:00|30252.4|30250|30266.4|30264|30268.9|30266.5|30249.9|30247.5|366
1608752400000|2020-12-23 19:40:00|30265.9|30263.5|30259.4|30257|30277.4|30275|30259.4|30257|532
1608752700000|2020-12-23 19:45:00|30258.9|30256.5|30253.9|30251.5|30262.4|30260|30249.4|30247|388
1608753000000|2020-12-23 19:50:00|30253.4|30251|30235.9|30233.5|30254.4|30252|30234.9|30232.5|608
1608753300000|2020-12-23 19:55:00|30235.4|30233|30235.9|30233.5|30246.4|30244|30227.4|30225|562
1608753600000|2020-12-23 20:00:00|30235.4|30233|30237.4|30235|30241.4|30239|30229.9|30227.5|362
1608753900000|2020-12-23 20:05:00|30237.9|30235.5|30233.4|30231|30238.9|30236.5|30229.4|30227|349
1608754200000|2020-12-23 20:10:00|30233.9|30231.5|30238.9|30236.5|30249.4|30247|30233.4|30231|650
1608754500000|2020-12-23 20:15:00|30238.4|30236|30240.4|30238|30245.4|30243|30231.9|30229.5|489
1608754800000|2020-12-23 20:20:00|30240.6|30238.2|30228.6|30226.2|30244.6|30242.2|30225.6|30223.2|608
1608755100000|2020-12-23 20:25:00|30228.1|30225.7|30219.6|30217.2|30234.1|30231.7|30216.6|30214.2|622
1608755400000|2020-12-23 20:30:00|30218.1|30215.7|30220.1|30217.7|30228.6|30226.2|30212.1|30209.7|602
1608755700000|2020-12-23 20:35:00|30220.6|30218.2|30228.1|30225.7|30235.6|30233.2|30218.1|30215.7|688
1608756000000|2020-12-23 20:40:00|30227.6|30225.2|30239.1|30236.7|30242.1|30239.7|30217.6|30215.2|747
1608756300000|2020-12-23 20:45:00|30239.6|30237.2|30231.1|30228.7|30250.1|30247.7|30226.6|30224.2|1241
1608756600000|2020-12-23 20:50:00|30220.6|30218.2|30185.1|30182.7|30223.6|30221.2|30164.6|30162.2|3054
1608756900000|2020-12-23 20:55:00|30184.1|30181.7|30135.1|30132.7|30196.1|30193.7|30124.1|30121.7|4808
1608757200000|2020-12-23 21:00:00|30136.3|30131.5|30127.8|30123|30161.8|30157|30122.3|30117.5|2257
1608757500000|2020-12-23 21:05:00|30127.3|30122.5|30138.3|30133.5|30143.3|30138.5|30122.3|30117.5|1021
1608757800000|2020-12-23 21:10:00|30138.8|30134|30144.5|30134.7|30159.3|30154.5|30118.8|30114|1108
1608758100000|2020-12-23 21:15:00|30144.3|30134.5|30151.1|30141.3|30151.1|30141.3|30141|30131.2|3
1608758400000|2020-12-23 21:20:00|30153.1|30143.3|30151.5|30141.7|30155.6|30145.8|30146|30136.2|0
1608758700000|2020-12-23 21:25:00|30151|30141.2|30150.2|30140.4|30154.8|30145|30149.9|30140.1|0
1608759000000|2020-12-23 21:30:00|30144.3|30139.5|30153.3|30148.5|30154.3|30149.5|30133.3|30128.5|229
1608759300000|2020-12-23 21:35:00|30154.3|30149.5|30157.3|30152.5|30158.3|30153.5|30146.3|30141.5|127
1608759600000|2020-12-23 21:40:00|30156.3|30151.5|30165.3|30160.5|30167.3|30162.5|30155.3|30150.5|139
1608759900000|2020-12-23 21:45:00|30168.3|30163.5|30161.3|30156.5|30170.3|30165.5|30155.3|30150.5|138
1608760200000|2020-12-23 21:50:00|30162.3|30157.5|30157.3|30152.5|30164.3|30159.5|30157.3|30152.5|142
1608760500000|2020-12-23 21:55:00|30156.3|30151.5|30186.4|30176.6|30192.3|30187.5|30155.3|30150.5|143
1608760800000|2020-12-23 22:00:00|30184.9|30175.1|30179.9|30170.1|30184.9|30175.1|30178.9|30169.1|0
1608761100000|2020-12-23 22:05:00|30180|30170.2|30180.3|30170.5|30180.9|30171.1|30179.3|30169.5|0
1608761400000|2020-12-23 22:10:00|30180.4|30170.6|30178.3|30168.5|30182.5|30172.7|30178.3|30168.5|0
1608761700000|2020-12-23 22:15:00|30178.2|30168.4|30176.2|30166.4|30179.1|30169.3|30175.9|30166.1|0
1608762000000|2020-12-23 22:20:00|30175.9|30166.1|30179.9|30170.1|30180.2|30170.4|30175.9|30166.1|0
1608762300000|2020-12-23 22:25:00|30179.8|30170|30176.4|30166.6|30179.9|30170.1|30176.4|30166.6|0
1608762600000|2020-12-23 22:30:00|30176.2|30166.4|30176.6|30166.8|30177.1|30167.3|30175.8|30166|0
1608762900000|2020-12-23 22:35:00|30176.1|30166.3|30175.6|30165.8|30177|30167.2|30175.6|30165.8|0
1608763200000|2020-12-23 22:40:00|30175.3|30165.5|30175.6|30165.8|30177|30167.2|30175.3|30165.5|0
1608763500000|2020-12-23 22:45:00|30175.5|30165.7|30177|30167.2|30178.8|30169|30175.1|30165.3|0
1608763800000|2020-12-23 22:50:00|30178.1|30168.3|30179.8|30170|30179.8|30170|30176.5|30166.7|0
1608764100000|2020-12-23 22:55:00|30180.9|30171.1|30183.5|30173.7|30183.7|30173.9|30179.8|30170|0
1608764400000|2020-12-23 23:00:00|30184.8|30175|30184.3|30179.5|30197.3|30192.5|30174.3|30169.5|228
1608764700000|2020-12-23 23:05:00|30184.8|30180|30176.8|30172|30186.8|30182|30172.3|30167.5|31
1608765000000|2020-12-23 23:10:00|30177.3|30172.5|30184.3|30179.5|30189.3|30184.5|30177.3|30172.5|78
1608765300000|2020-12-23 23:15:00|30184.8|30180|30188.3|30183.5|30191.3|30186.5|30170.3|30165.5|96
1608765600000|2020-12-23 23:20:00|30187.8|30183|30191.8|30187|30197.8|30193|30186.3|30181.5|52
1608765900000|2020-12-23 23:25:00|30191.3|30186.5|30192.8|30188|30195.3|30190.5|30185.3|30180.5|51
1608766200000|2020-12-23 23:30:00|30192.3|30187.5|30181.8|30177|30192.3|30187.5|30171.8|30167|91
1608766500000|2020-12-23 23:35:00|30182.3|30177.5|30170.8|30166|30183.3|30178.5|30167.3|30162.5|76
1608766800000|2020-12-23 23:40:00|30169.8|30165|30176.8|30172|30177.3|30172.5|30160.3|30155.5|160
1608767100000|2020-12-23 23:45:00|30177.3|30172.5|30181.3|30176.5|30183.8|30179|30169.8|30165|109
1608767400000|2020-12-23 23:50:00|30181.8|30177|30193.3|30188.5|30195.3|30190.5|30178.3|30173.5|110
1608767700000|2020-12-23 23:55:00|30192.8|30188|30182.8|30178|30193.8|30189|30179.3|30174.5|74
1608768000000|2020-12-24 00:00:00|30183.3|30178.5|30200.3|30195.5|30204.3|30199.5|30173.8|30169|280
1608768300000|2020-12-24 00:05:00|30199.8|30195|30196.3|30191.5|30206.3|30201.5|30191.3|30186.5|141
1608768600000|2020-12-24 00:10:00|30196.8|30192|30190.3|30185.5|30206.8|30202|30190.3|30185.5|121
1608768900000|2020-12-24 00:15:00|30189.8|30185|30169.8|30165|30195.3|30190.5|30169.3|30164.5|126
1608769200000|2020-12-24 00:20:00|30169.3|30164.5|30171.3|30166.5|30175.8|30171|30163.3|30158.5|113
1608769500000|2020-12-24 00:25:00|30171.8|30167|30176.3|30171.5|30176.8|30172|30160.3|30155.5|101
1608769800000|2020-12-24 00:30:00|30175.8|30171|30176.3|30171.5|30179.3|30174.5|30168.3|30163.5|140
1608770100000|2020-12-24 00:35:00|30175.8|30171|30177.3|30172.5|30182.3|30177.5|30174.3|30169.5|64
1608770400000|2020-12-24 00:40:00|30176.8|30172|30183.3|30178.5|30189.3|30184.5|30174.8|30170|116
1608770700000|2020-12-24 00:45:00|30184.3|30179.5|30181.3|30176.5|30186.3|30181.5|30178.8|30174|51
1608771000000|2020-12-24 00:50:00|30180.8|30176|30176.3|30171.5|30182.3|30177.5|30171.3|30166.5|51
1608771300000|2020-12-24 00:55:00|30176.8|30172|30184.3|30179.5|30193.8|30189|30174.8|30170|70
1608771600000|2020-12-24 01:00:00|30184.8|30180|30189.3|30184.5|30192.3|30187.5|30176.8|30172|147
1608771900000|2020-12-24 01:05:00|30188.8|30184|30199.3|30194.5|30200.8|30196|30182.3|30177.5|80
1608772200000|2020-12-24 01:10:00|30199.8|30195|30200.8|30196|30202.3|30197.5|30194.3|30189.5|146
1608772500000|2020-12-24 01:15:00|30201.3|30196.5|30204.8|30200|30204.8|30200|30195.3|30190.5|87
1608772800000|2020-12-24 01:20:00|30204.3|30199.5|30199.8|30195|30206.3|30201.5|30198.8|30194|214
1608773100000|2020-12-24 01:25:00|30200.3|30195.5|30194.3|30189.5|30202.3|30197.5|30190.3|30185.5|139
1608773400000|2020-12-24 01:30:00|30193.8|30189|30177.3|30172.5|30194.3|30189.5|30143.8|30139|686
1608773700000|2020-12-24 01:35:00|30176.8|30172|30186.3|30181.5|30194.3|30189.5|30175.3|30170.5|263
1608774000000|2020-12-24 01:40:00|30186.8|30182|30189.3|30184.5|30192.3|30187.5|30181.8|30177|140
1608774300000|2020-12-24 01:45:00|30190.3|30185.5|30206.3|30201.5|30212.3|30207.5|30190.3|30185.5|294
1608774600000|2020-12-24 01:50:00|30205.8|30201|30202.8|30198|30210.8|30206|30201.3|30196.5|137
1608774900000|2020-12-24 01:55:00|30203.3|30198.5|30200.3|30195.5|30208.3|30203.5|30198.8|30194|100
1608775200000|2020-12-24 02:00:00|30199.8|30195|30199.8|30195|30202.3|30197.5|30193.3|30188.5|90
1608775500000|2020-12-24 02:05:00|30199.3|30194.5|30204.8|30200|30210.8|30206|30199.3|30194.5|113
1608775800000|2020-12-24 02:10:00|30204.3|30199.5|30200.3|30195.5|30206.3|30201.5|30198.3|30193.5|85
1608776100000|2020-12-24 02:15:00|30199.8|30195|30203.3|30198.5|30204.8|30200|30196.8|30192|60
1608776400000|2020-12-24 02:20:00|30203.8|30199|30209.3|30204.5|30211.8|30207|30202.8|30198|58
1608776700000|2020-12-24 02:25:00|30208.8|30204|30213.8|30209|30213.8|30209|30207.3|30202.5|140
1608777000000|2020-12-24 02:30:00|30215.3|30210.5|30221.3|30216.5|30221.3|30216.5|30215.3|30210.5|158
1608777300000|2020-12-24 02:35:00|30221.8|30217|30229.3|30224.5|30237.8|30233|30220.3|30215.5|293
1608777600000|2020-12-24 02:40:00|30228.8|30224|30213.8|30209|30229.3|30224.5|30212.8|30208|138
1608777900000|2020-12-24 02:45:00|30213.3|30208.5|30215.3|30210.5|30220.3|30215.5|30213.3|30208.5|85
1608778200000|2020-12-24 02:50:00|30214.3|30209.5|30214.3|30209.5|30215.3|30210.5|30206.3|30201.5|103
1608778500000|2020-12-24 02:55:00|30213.8|30209|30211.3|30206.5|30214.3|30209.5|30204.8|30200|65
1608778800000|2020-12-24 03:00:00|30210.8|30206|30210.3|30205.5|30219.3|30214.5|30209.3|30204.5|114
1608779100000|2020-12-24 03:05:00|30209.8|30205|30190.3|30185.5|30211.3|30206.5|30188.3|30183.5|259
1608779400000|2020-12-24 03:10:00|30191.8|30187|30203.3|30198.5|30203.8|30199|30190.8|30186|152
1608779700000|2020-12-24 03:15:00|30203.8|30199|30207.3|30202.5|30207.3|30202.5|30200.8|30196|78
1608780000000|2020-12-24 03:20:00|30206.8|30202|30205.8|30201|30207.8|30203|30200.8|30196|57
1608780300000|2020-12-24 03:25:00|30205.3|30200.5|30204.3|30199.5|30206.3|30201.5|30199.3|30194.5|43
1608780600000|2020-12-24 03:30:00|30204.8|30200|30197.3|30192.5|30205.3|30200.5|30195.8|30191|63
1608780900000|2020-12-24 03:35:00|30196.8|30192|30196.3|30191.5|30197.3|30192.5|30189.8|30185|54
1608781200000|2020-12-24 03:40:00|30195.8|30191|30200.3|30195.5|30201.3|30196.5|30192.3|30187.5|31
1608781500000|2020-12-24 03:45:00|30199.8|30195|30200.8|30196|30201.8|30197|30196.3|30191.5|23
1608781800000|2020-12-24 03:50:00|30201.3|30196.5|30204.3|30199.5|30205.3|30200.5|30200.3|30195.5|25
1608782100000|2020-12-24 03:55:00|30204.8|30200|30213.8|30209|30214.8|30210|30204.8|30200|177
1608782400000|2020-12-24 04:00:00|30214.3|30209.5|30207.3|30202.5|30215.8|30211|30206.8|30202|119
1608782700000|2020-12-24 04:05:00|30206.3|30201.5|30197.8|30193|30206.3|30201.5|30194.8|30190|71
1608783000000|2020-12-24 04:10:00|30196.8|30192|30200.3|30195.5|30202.8|30198|30193.8|30189|82
1608783300000|2020-12-24 04:15:00|30199.8|30195|30197.3|30192.5|30201.3|30196.5|30196.3|30191.5|48
1608783600000|2020-12-24 04:20:00|30198.3|30193.5|30203.3|30198.5|30205.3|30200.5|30197.3|30192.5|58
1608783900000|2020-12-24 04:25:00|30203.8|30199|30207.3|30202.5|30211.3|30206.5|30201.8|30197|68
1608784200000|2020-12-24 04:30:00|30207.8|30203|30220.3|30215.5|30222.3|30217.5|30207.3|30202.5|103
1608784500000|2020-12-24 04:35:00|30219.8|30215|30210.8|30206|30221.8|30217|30210.8|30206|84
1608784800000|2020-12-24 04:40:00|30211.3|30206.5|30207.8|30203|30212.3|30207.5|30205.3|30200.5|58
1608785100000|2020-12-24 04:45:00|30207.3|30202.5|30210.3|30205.5|30210.8|30206|30206.8|30202|47
1608785400000|2020-12-24 04:50:00|30210.8|30206|30212.3|30207.5|30213.3|30208.5|30206.8|30202|43
1608785700000|2020-12-24 04:55:00|30212.8|30208|30201.8|30197|30213.3|30208.5|30201.8|30197|48
1608786000000|2020-12-24 05:00:00|30200.8|30196|30189.8|30185|30203.8|30199|30185.8|30181|207
1608786300000|2020-12-24 05:05:00|30189.3|30184.5|30181.8|30177|30189.3|30184.5|30177.8|30173|192
1608786600000|2020-12-24 05:10:00|30181.3|30176.5|30196.3|30191.5|30196.3|30191.5|30181.3|30176.5|155
1608786900000|2020-12-24 05:15:00|30196.8|30192|30199.3|30194.5|30199.8|30195|30192.8|30188|80
1608787200000|2020-12-24 05:20:00|30198.8|30194|30208.3|30203.5|30208.8|30204|30197.8|30193|101
1608787500000|2020-12-24 05:25:00|30207.8|30203|30205.3|30200.5|30208.3|30203.5|30201.8|30197|67
1608787800000|2020-12-24 05:30:00|30204.8|30200|30195.8|30191|30206.3|30201.5|30193.8|30189|74
1608788100000|2020-12-24 05:35:00|30195.3|30190.5|30192.3|30187.5|30195.8|30191|30189.3|30184.5|56
1608788400000|2020-12-24 05:40:00|30191.8|30187|30187.3|30182.5|30193.8|30189|30186.8|30182|66
1608788700000|2020-12-24 05:45:00|30187.8|30183|30195.3|30190.5|30196.3|30191.5|30185.8|30181|63
1608789000000|2020-12-24 05:50:00|30195.8|30191|30197.8|30193|30203.3|30198.5|30193.3|30188.5|104
1608789300000|2020-12-24 05:55:00|30197.3|30192.5|30200.8|30196|30203.3|30198.5|30191.8|30187|114
1608789600000|2020-12-24 06:00:00|30200.3|30195.5|30204.3|30199.5|30209.8|30205|30199.8|30195|84
1608789900000|2020-12-24 06:05:00|30204.8|30200|30201.3|30196.5|30207.8|30203|30199.3|30194.5|79
1608790200000|2020-12-24 06:10:00|30200.8|30196|30212.8|30208|30214.3|30209.5|30198.3|30193.5|74
1608790500000|2020-12-24 06:15:00|30212.3|30207.5|30204.8|30200|30214.3|30209.5|30201.8|30197|98
1608790800000|2020-12-24 06:20:00|30204.3|30199.5|30210.3|30205.5|30213.3|30208.5|30203.8|30199|123
1608791100000|2020-12-24 06:25:00|30209.8|30205|30203.3|30198.5|30209.8|30205|30203.3|30198.5|46
1608791400000|2020-12-24 06:30:00|30203.8|30199|30201.3|30196.5|30206.3|30201.5|30197.8|30193|59
1608791700000|2020-12-24 06:35:00|30201.8|30197|30205.3|30200.5|30206.8|30202|30200.3|30195.5|34
1608792000000|2020-12-24 06:40:00|30204.8|30200|30212.3|30207.5|30212.8|30208|30204.8|30200|48
1608792300000|2020-12-24 06:45:00|30211.8|30207|30209.3|30204.5|30212.3|30207.5|30206.3|30201.5|25
1608792600000|2020-12-24 06:50:00|30209.8|30205|30207.8|30203|30211.3|30206.5|30203.3|30198.5|22
1608792900000|2020-12-24 06:55:00|30207.3|30202.5|30212.3|30207.5|30212.8|30208|30207.3|30202.5|49
1608793200000|2020-12-24 07:00:00|30211.7|30208.1|30207.7|30204.1|30220.7|30217.1|30206.7|30203.1|130
1608793500000|2020-12-24 07:05:00|30208.2|30204.6|30202.2|30198.6|30210.2|30206.6|30198.7|30195.1|89
1608793800000|2020-12-24 07:10:00|30202.7|30199.1|30203.7|30200.1|30210.7|30207.1|30202.7|30199.1|59
1608794100000|2020-12-24 07:15:00|30204.2|30200.6|30201.7|30198.1|30204.7|30201.1|30197.7|30194.1|72
1608794400000|2020-12-24 07:20:00|30202.2|30198.6|30198.7|30195.1|30213.7|30210.1|30197.7|30194.1|137
1608794700000|2020-12-24 07:25:00|30199.2|30195.6|30200.7|30197.1|30205.7|30202.1|30194.7|30191.1|81
1608795000000|2020-12-24 07:30:00|30200.2|30196.6|30200.7|30197.1|30206.7|30203.1|30197.7|30194.1|79
1608795300000|2020-12-24 07:35:00|30200.2|30196.6|30193.7|30190.1|30200.7|30197.1|30191.7|30188.1|78
1608795600000|2020-12-24 07:40:00|30194.2|30190.6|30205.7|30202.1|30207.7|30204.1|30192.7|30189.1|96
1608795900000|2020-12-24 07:45:00|30205.2|30201.6|30206.7|30203.1|30211.7|30208.1|30201.7|30198.1|135
1608796200000|2020-12-24 07:50:00|30206.2|30202.6|30217.2|30213.6|30217.2|30213.6|30204.7|30201.1|90
1608796500000|2020-12-24 07:55:00|30216.7|30213.1|30206.2|30202.6|30223.2|30219.6|30206.2|30202.6|154
1608796800000|2020-12-24 08:00:00|30204.7|30201.1|30213.7|30210.1|30220.2|30216.6|30201.7|30198.1|193
1608797100000|2020-12-24 08:05:00|30214.2|30210.6|30232.7|30229.1|30248.7|30245.1|30212.2|30208.6|705
1608797400000|2020-12-24 08:10:00|30233.2|30229.6|30242.2|30238.6|30246.2|30242.6|30230.2|30226.6|258
1608797700000|2020-12-24 08:15:00|30242.7|30239.1|30240.2|30236.6|30257.7|30254.1|30237.2|30233.6|291
1608798000000|2020-12-24 08:20:00|30241.7|30238.1|30240.2|30236.6|30246.7|30243.1|30234.2|30230.6|121
1608798300000|2020-12-24 08:25:00|30239.7|30236.1|30234.7|30231.1|30241.7|30238.1|30233.2|30229.6|49
1608798600000|2020-12-24 08:30:00|30234.2|30230.6|30213.2|30209.6|30234.2|30230.6|30204.7|30201.1|211
1608798900000|2020-12-24 08:35:00|30211.2|30207.6|30214.7|30211.1|30217.7|30214.1|30209.7|30206.1|93
1608799200000|2020-12-24 08:40:00|30215.2|30211.6|30203.7|30200.1|30215.7|30212.1|30201.7|30198.1|110
1608799500000|2020-12-24 08:45:00|30204.2|30200.6|30201.2|30197.6|30208.7|30205.1|30197.7|30194.1|145
1608799800000|2020-12-24 08:50:00|30200.7|30197.1|30194.7|30191.1|30203.7|30200.1|30191.2|30187.6|108
1608800100000|2020-12-24 08:55:00|30195.2|30191.6|30203.7|30200.1|30204.2|30200.6|30194.2|30190.6|96
1608800400000|2020-12-24 09:00:00|30203.2|30199.6|30220.2|30216.6|30220.7|30217.1|30199.7|30196.1|207
1608800700000|2020-12-24 09:05:00|30219.7|30216.1|30211.7|30208.1|30221.2|30217.6|30208.2|30204.6|117
1608801000000|2020-12-24 09:10:00|30211.2|30207.6|30217.7|30214.1|30220.2|30216.6|30211.2|30207.6|72
1608801300000|2020-12-24 09:15:00|30217.2|30213.6|30229.2|30225.6|30234.2|30230.6|30217.2|30213.6|169
1608801600000|2020-12-24 09:20:00|30229.7|30226.1|30215.7|30212.1|30232.2|30228.6|30214.2|30210.6|101
1608801900000|2020-12-24 09:25:00|30216.2|30212.6|30228.7|30225.1|30229.2|30225.6|30215.7|30212.1|84
1608802200000|2020-12-24 09:30:00|30229.2|30225.6|30225.7|30222.1|30229.2|30225.6|30222.2|30218.6|54
1608802500000|2020-12-24 09:35:00|30226.2|30222.6|30223.7|30220.1|30229.2|30225.6|30220.7|30217.1|111
1608802800000|2020-12-24 09:40:00|30223.2|30219.6|30214.7|30211.1|30226.2|30222.6|30213.2|30209.6|52
1608803100000|2020-12-24 09:45:00|30215.2|30211.6|30221.7|30218.1|30222.2|30218.6|30209.2|30205.6|46
1608803400000|2020-12-24 09:50:00|30221.2|30217.6|30215.7|30212.1|30223.7|30220.1|30215.2|30211.6|36
1608803700000|2020-12-24 09:55:00|30216.2|30212.6|30218.7|30215.1|30221.7|30218.1|30213.7|30210.1|35
1608804000000|2020-12-24 10:00:00|30218.2|30214.6|30221.7|30218.1|30221.7|30218.1|30212.2|30208.6|120
1608804300000|2020-12-24 10:05:00|30219.7|30216.1|30222.7|30219.1|30228.2|30224.6|30217.2|30213.6|135
1608804600000|2020-12-24 10:10:00|30222.2|30218.6|30227.7|30224.1|30228.2|30224.6|30221.2|30217.6|53
1608804900000|2020-12-24 10:15:00|30227.2|30223.6|30225.7|30222.1|30231.2|30227.6|30224.2|30220.6|62
1608805200000|2020-12-24 10:20:00|30225.2|30221.6|30224.2|30220.6|30226.7|30223.1|30221.7|30218.1|38
1608805500000|2020-12-24 10:25:00|30223.7|30220.1|30222.2|30218.6|30226.2|30222.6|30220.2|30216.6|53
1608805800000|2020-12-24 10:30:00|30221.7|30218.1|30222.2|30218.6|30224.7|30221.1|30220.2|30216.6|25
1608806100000|2020-12-24 10:35:00|30221.7|30218.1|30223.7|30220.1|30223.7|30220.1|30219.7|30216.1|24
1608806400000|2020-12-24 10:40:00|30223.2|30219.6|30228.7|30225.1|30230.2|30226.6|30220.7|30217.1|36
1608806700000|2020-12-24 10:45:00|30228.2|30224.6|30224.2|30220.6|30228.2|30224.6|30221.7|30218.1|23
1608807000000|2020-12-24 10:50:00|30224.7|30221.1|30215.2|30211.6|30224.7|30221.1|30214.2|30210.6|83
1608807300000|2020-12-24 10:55:00|30214.7|30211.1|30213.7|30210.1|30218.7|30215.1|30210.7|30207.1|86
1608807600000|2020-12-24 11:00:00|30213.2|30209.6|30204.7|30201.1|30216.7|30213.1|30204.2|30200.6|114
1608807900000|2020-12-24 11:05:00|30204.2|30200.6|30196.2|30192.6|30204.7|30201.1|30188.2|30184.6|191
1608808200000|2020-12-24 11:10:00|30195.7|30192.1|30197.7|30194.1|30198.7|30195.1|30194.2|30190.6|117
1608808500000|2020-12-24 11:15:00|30198.2|30194.6|30200.2|30196.6|30201.2|30197.6|30197.7|30194.1|43
1608808800000|2020-12-24 11:20:00|30200.7|30197.1|30201.2|30197.6|30206.7|30203.1|30197.2|30193.6|104
1608809100000|2020-12-24 11:25:00|30201.7|30198.1|30195.2|30191.6|30205.2|30201.6|30190.7|30187.1|107
1608809400000|2020-12-24 11:30:00|30194.7|30191.1|30195.7|30192.1|30196.7|30193.1|30191.2|30187.6|67
1608809700000|2020-12-24 11:35:00|30196.2|30192.6|30196.7|30193.1|30198.7|30195.1|30191.2|30187.6|75
1608810000000|2020-12-24 11:40:00|30196.2|30192.6|30202.7|30199.1|30203.2|30199.6|30195.7|30192.1|67
1608810300000|2020-12-24 11:45:00|30202.2|30198.6|30201.7|30198.1|30209.2|30205.6|30199.2|30195.6|99
1608810600000|2020-12-24 11:50:00|30202.2|30198.6|30204.7|30201.1|30210.2|30206.6|30201.7|30198.1|51
1608810900000|2020-12-24 11:55:00|30205.7|30202.1|30208.7|30205.1|30209.7|30206.1|30202.7|30199.1|39
1608811200000|2020-12-24 12:00:00|30207.7|30204.1|30194.7|30191.1|30207.7|30204.1|30194.2|30190.6|117
1608811500000|2020-12-24 12:05:00|30194.2|30190.6|30193.2|30189.6|30197.7|30194.1|30190.7|30187.1|69
1608811800000|2020-12-24 12:10:00|30193.7|30190.1|30194.7|30191.1|30196.2|30192.6|30187.2|30183.6|125
1608812100000|2020-12-24 12:15:00|30195.2|30191.6|30196.2|30192.6|30197.2|30193.6|30190.2|30186.6|41
1608812400000|2020-12-24 12:20:00|30196.7|30193.1|30195.7|30192.1|30198.7|30195.1|30194.7|30191.1|49
1608812700000|2020-12-24 12:25:00|30195.2|30191.6|30194.7|30191.1|30196.7|30193.1|30188.2|30184.6|63
1608813000000|2020-12-24 12:30:00|30195.2|30191.6|30177.2|30173.6|30195.2|30191.6|30174.2|30170.6|181
1608813300000|2020-12-24 12:35:00|30177.7|30174.1|30172.7|30169.1|30180.2|30176.6|30162.2|30158.6|302
1608813600000|2020-12-24 12:40:00|30172.2|30168.6|30181.7|30178.1|30182.7|30179.1|30167.7|30164.1|142
1608813900000|2020-12-24 12:45:00|30181.2|30177.6|30189.7|30186.1|30192.2|30188.6|30179.7|30176.1|124
1608814200000|2020-12-24 12:50:00|30190.2|30186.6|30183.2|30179.6|30190.7|30187.1|30183.2|30179.6|93
1608814500000|2020-12-24 12:55:00|30183.7|30180.1|30184.2|30180.6|30194.2|30190.6|30183.2|30179.6|126
1608814800000|2020-12-24 13:00:00|30186.7|30183.1|30177.7|30174.1|30188.7|30185.1|30175.2|30171.6|201
1608815100000|2020-12-24 13:05:00|30178.2|30174.6|30176.7|30173.1|30184.7|30181.1|30175.2|30171.6|86
1608815400000|2020-12-24 13:10:00|30177.2|30173.6|30186.2|30182.6|30188.2|30184.6|30174.7|30171.1|99
1608815700000|2020-12-24 13:15:00|30185.7|30182.1|30184.7|30181.1|30190.2|30186.6|30178.2|30174.6|136
1608816000000|2020-12-24 13:20:00|30184.2|30180.6|30180.2|30176.6|30184.2|30180.6|30173.7|30170.1|98
1608816300000|2020-12-24 13:25:00|30179.7|30176.1|30179.2|30175.6|30183.2|30179.6|30176.2|30172.6|58
1608816600000|2020-12-24 13:30:00|30178.2|30174.6|30185.7|30182.1|30187.2|30183.6|30173.7|30170.1|107
1608816900000|2020-12-24 13:35:00|30186.2|30182.6|30177.7|30174.1|30186.7|30183.1|30174.7|30171.1|128
1608817200000|2020-12-24 13:40:00|30177.2|30173.6|30180.7|30177.1|30182.2|30178.6|30176.2|30172.6|53
1608817500000|2020-12-24 13:45:00|30181.2|30177.6|30173.7|30170.1|30181.2|30177.6|30168.7|30165.1|116
1608817800000|2020-12-24 13:50:00|30172.7|30169.1|30176.7|30173.1|30178.2|30174.6|30168.7|30165.1|74
1608818100000|2020-12-24 13:55:00|30177.2|30173.6|30180.2|30176.6|30182.7|30179.1|30175.2|30171.6|120
1608818400000|2020-12-24 14:00:00|30179.2|30175.6|30184.2|30180.6|30185.2|30181.6|30174.7|30171.1|162
1608818700000|2020-12-24 14:05:00|30183.7|30180.1|30176.7|30173.1|30185.2|30181.6|30176.7|30173.1|172
1608819000000|2020-12-24 14:10:00|30177.2|30173.6|30178.2|30174.6|30184.7|30181.1|30174.7|30171.1|110
1608819300000|2020-12-24 14:15:00|30178.7|30175.1|30174.7|30171.1|30183.7|30180.1|30174.2|30170.6|126
1608819600000|2020-12-24 14:20:00|30174.2|30170.6|30168.7|30165.1|30177.7|30174.1|30165.2|30161.6|185
1608819900000|2020-12-24 14:25:00|30168.2|30164.6|30164.7|30161.1|30170.2|30166.6|30158.7|30155.1|272
1608820200000|2020-12-24 14:30:00|30164.1|30161.7|30187.1|30184.7|30196.1|30193.7|30162.6|30160.2|1652
1608820500000|2020-12-24 14:35:00|30187.6|30185.2|30156.1|30153.7|30188.6|30186.2|30150.1|30147.7|1559
1608820800000|2020-12-24 14:40:00|30157.1|30154.7|30171.1|30168.7|30176.6|30174.2|30152.6|30150.2|942
1608821100000|2020-12-24 14:45:00|30171.6|30169.2|30150.6|30148.2|30174.6|30172.2|30150.6|30148.2|845
1608821400000|2020-12-24 14:50:00|30151.1|30148.7|30165.1|30162.7|30169.6|30167.2|30144.6|30142.2|905
1608821700000|2020-12-24 14:55:00|30164.6|30162.2|30189.1|30186.7|30192.6|30190.2|30160.6|30158.2|907
1608822000000|2020-12-24 15:00:00|30189.6|30187.2|30177.6|30175.2|30192.6|30190.2|30166.6|30164.2|751
1608822300000|2020-12-24 15:05:00|30178.1|30175.7|30165.1|30162.7|30189.6|30187.2|30164.6|30162.2|696
1608822600000|2020-12-24 15:10:00|30166.2|30163.8|30175.2|30172.8|30180.7|30178.3|30162.7|30160.3|372
1608822900000|2020-12-24 15:15:00|30174.7|30172.3|30184.2|30181.8|30186.2|30183.8|30169.2|30166.8|355
1608823200000|2020-12-24 15:20:00|30184.7|30182.3|30182.7|30180.3|30194.7|30192.3|30178.7|30176.3|444
1608823500000|2020-12-24 15:25:00|30182.2|30179.8|30189.7|30187.3|30194.7|30192.3|30180.2|30177.8|286
1608823800000|2020-12-24 15:30:00|30189.2|30186.8|30186.2|30183.8|30191.7|30189.3|30181.2|30178.8|409
1608824100000|2020-12-24 15:35:00|30185.7|30183.3|30169.2|30166.8|30186.7|30184.3|30167.2|30164.8|445
1608824400000|2020-12-24 15:40:00|30169.7|30167.3|30159.7|30157.3|30173.7|30171.3|30157.7|30155.3|373
1608824700000|2020-12-24 15:45:00|30159.2|30156.8|30165.7|30163.3|30165.7|30163.3|30149.7|30147.3|591
1608825000000|2020-12-24 15:50:00|30166.2|30163.8|30176.7|30174.3|30177.7|30175.3|30165.7|30163.3|624
1608825300000|2020-12-24 15:55:00|30176.2|30173.8|30183.7|30181.3|30183.7|30181.3|30171.2|30168.8|740
1608825600000|2020-12-24 16:00:00|30183.2|30180.8|30184.2|30181.8|30186.2|30183.8|30170.7|30168.3|884
1608825900000|2020-12-24 16:05:00|30183.7|30181.3|30197.7|30195.3|30197.7|30195.3|30181.2|30178.8|659
1608826200000|2020-12-24 16:10:00|30198.7|30196.3|30197.2|30194.8|30202.7|30200.3|30192.2|30189.8|639
1608826500000|2020-12-24 16:15:00|30196.7|30194.3|30177.7|30175.3|30200.7|30198.3|30176.7|30174.3|442
1608826800000|2020-12-24 16:20:00|30178.2|30175.8|30177.7|30175.3|30190.7|30188.3|30176.7|30174.3|289
1608827100000|2020-12-24 16:25:00|30177.2|30174.8|30152.2|30149.8|30180.2|30177.8|30150.7|30148.3|545
1608827400000|2020-12-24 16:30:00|30151.7|30149.3|30167.7|30165.3|30171.2|30168.8|30136.7|30134.3|1140
1608827700000|2020-12-24 16:35:00|30168.7|30166.3|30152.2|30149.8|30169.2|30166.8|30150.7|30148.3|515
1608828000000|2020-12-24 16:40:00|30151.7|30149.3|30143.7|30141.3|30155.7|30153.3|30141.7|30139.3|436
1608828300000|2020-12-24 16:45:00|30142.7|30140.3|30128.7|30126.3|30143.7|30141.3|30123.7|30121.3|742
1608828600000|2020-12-24 16:50:00|30129.2|30126.8|30139.7|30137.3|30141.7|30139.3|30119.2|30116.8|807
1608828900000|2020-12-24 16:55:00|30139.2|30136.8|30137.7|30135.3|30141.7|30139.3|30130.7|30128.3|288
1608829200000|2020-12-24 17:00:00|30138.7|30136.3|30106.7|30104.3|30138.7|30136.3|30105.7|30103.3|677
1608829500000|2020-12-24 17:05:00|30107.2|30104.8|30136.7|30134.3|30147.2|30144.8|30105.7|30103.3|833
1608829800000|2020-12-24 17:10:00|30137.2|30134.8|30144.7|30142.3|30154.7|30152.3|30135.2|30132.8|495
1608830100000|2020-12-24 17:15:00|30144.2|30141.8|30136.7|30134.3|30146.2|30143.8|30133.7|30131.3|368
1608830400000|2020-12-24 17:20:00|30136.2|30133.8|30138.2|30135.8|30145.2|30142.8|30127.7|30125.3|259
1608830700000|2020-12-24 17:25:00|30138.7|30136.3|30154.2|30151.8|30154.7|30152.3|30131.7|30129.3|626
1608831000000|2020-12-24 17:30:00|30153.7|30151.3|30174.7|30172.3|30176.7|30174.3|30150.2|30147.8|1004
1608831300000|2020-12-24 17:35:00|30174.2|30171.8|30170.7|30168.3|30177.7|30175.3|30164.7|30162.3|696
1608831600000|2020-12-24 17:40:00|30170.2|30167.8|30167.2|30164.8|30172.7|30170.3|30160.7|30158.3|442
1608831900000|2020-12-24 17:45:00|30166.7|30164.3|30186.5|30184.1|30187.5|30185.1|30163.7|30161.3|846
1608832200000|2020-12-24 17:50:00|30186|30183.6|30191|30188.6|30211|30208.6|30186|30183.6|1315
1608832500000|2020-12-24 17:55:00|30191.5|30189.1|30215|30212.6|30218|30215.6|30183|30180.6|1360
1608832800000|2020-12-24 18:00:00|30214.5|30212.1|30206.5|30204.1|30219|30216.6|30197|30194.6|530
1608833100000|2020-12-24 18:05:00|30207|30204.6|30204.5|30202.1|30212|30209.6|30201|30198.6|313
1608833400000|2020-12-24 18:10:00|30205|30202.6|30203|30200.6|30209.5|30207.1|30199|30196.6|184
1609110000000|2020-12-27 23:00:00|30116.7|30111.9|30121.2|30116.4|30147.2|30142.4|30100.2|30095.4|321
1609110300000|2020-12-27 23:05:00|30121.7|30116.9|30154.7|30149.9|30160.7|30155.9|30121.7|30116.9|242
1609110600000|2020-12-27 23:10:00|30154.2|30149.4|30176.7|30171.9|30183.2|30178.4|30153.7|30148.9|223
1609110900000|2020-12-27 23:15:00|30177.7|30172.9|30173.2|30168.4|30200.2|30195.4|30169.2|30164.4|163
1609111200000|2020-12-27 23:20:00|30172.7|30167.9|30244.2|30239.4|30270.2|30265.4|30160.7|30155.9|785
1609111500000|2020-12-27 23:25:00|30245.2|30240.4|30266.7|30261.9|30291.7|30286.9|30244.7|30239.9|609
1609111800000|2020-12-27 23:30:00|30267.2|30262.4|30254.2|30249.4|30276.7|30271.9|30250.7|30245.9|349
1609112100000|2020-12-27 23:35:00|30254.7|30249.9|30266.7|30261.9|30266.7|30261.9|30253.7|30248.9|194
1609112400000|2020-12-27 23:40:00|30266.2|30261.4|30253.7|30248.9|30267.2|30262.4|30246.7|30241.9|125
1609112700000|2020-12-27 23:45:00|30254.2|30249.4|30243.2|30238.4|30256.2|30251.4|30237.2|30232.4|120
1609113000000|2020-12-27 23:50:00|30242.7|30237.9|30250.7|30245.9|30253.7|30248.9|30241.7|30236.9|185
1609113300000|2020-12-27 23:55:00|30250.2|30245.4|30256.7|30251.9|30258.7|30253.9|30243.2|30238.4|203
1609113600000|2020-12-28 00:00:00|30257.2|30252.4|30264.7|30259.9|30281.2|30276.4|30256.2|30251.4|304
1609113900000|2020-12-28 00:05:00|30265.2|30260.4|30249.2|30244.4|30265.7|30260.9|30241.7|30236.9|308
1609114200000|2020-12-28 00:10:00|30249.7|30244.9|30242.7|30237.9|30254.2|30249.4|30233.7|30228.9|300
1609114500000|2020-12-28 00:15:00|30240.7|30235.9|30232.2|30227.4|30241.7|30236.9|30220.7|30215.9|364
1609114800000|2020-12-28 00:20:00|30231.7|30226.9|30251.7|30246.9|30254.7|30249.9|30230.7|30225.9|197
1609115100000|2020-12-28 00:25:00|30251.2|30246.4|30267.7|30262.9|30274.2|30269.4|30250.7|30245.9|388
1609115400000|2020-12-28 00:30:00|30271.7|30266.9|30258.7|30253.9|30289.7|30284.9|30252.2|30247.4|483
1609115700000|2020-12-28 00:35:00|30258.2|30253.4|30263.7|30258.9|30275.2|30270.4|30257.7|30252.9|157
1609116000000|2020-12-28 00:40:00|30262.7|30257.9|30276.2|30271.4|30283.2|30278.4|30262.7|30257.9|258
1609116300000|2020-12-28 00:45:00|30276.7|30271.9|30268.2|30263.4|30284.2|30279.4|30266.7|30261.9|250
1609116600000|2020-12-28 00:50:00|30267.7|30262.9|30271.7|30266.9|30275.7|30270.9|30260.7|30255.9|187
1609116900000|2020-12-28 00:55:00|30272.2|30267.4|30271.7|30266.9|30274.2|30269.4|30264.2|30259.4|134
1609117200000|2020-12-28 01:00:00|30273.2|30268.4|30269.7|30264.9|30285.7|30280.9|30262.7|30257.9|302
1609117500000|2020-12-28 01:05:00|30269.2|30264.4|30294.2|30289.4|30297.7|30292.9|30266.2|30261.4|386
1609117800000|2020-12-28 01:10:00|30294.7|30289.9|30303.7|30298.9|30313.2|30308.4|30282.2|30277.4|577
1609118100000|2020-12-28 01:15:00|30303.2|30298.4|30294.7|30289.9|30304.7|30299.9|30284.7|30279.9|359
1609118400000|2020-12-28 01:20:00|30294.2|30289.4|30301.7|30296.9|30301.7|30296.9|30281.7|30276.9|245
1609118700000|2020-12-28 01:25:00|30302.2|30297.4|30299.7|30294.9|30302.2|30297.4|30292.2|30287.4|239
1609119000000|2020-12-28 01:30:00|30299.2|30294.4|30302.7|30297.9|30307.7|30302.9|30293.2|30288.4|308
1609119300000|2020-12-28 01:35:00|30303.2|30298.4|30312.2|30307.4|30315.2|30310.4|30299.2|30294.4|315
1609119600000|2020-12-28 01:40:00|30311.7|30306.9|30315.2|30310.4|30318.2|30313.4|30307.7|30302.9|254
1609119900000|2020-12-28 01:45:00|30314.7|30309.9|30312.7|30307.9|30315.7|30310.9|30304.2|30299.4|162
1609120200000|2020-12-28 01:50:00|30313.2|30308.4|30313.7|30308.9|30320.2|30315.4|30308.7|30303.9|192
1609120500000|2020-12-28 01:55:00|30313.2|30308.4|30315.7|30310.9|30317.7|30312.9|30304.7|30299.9|190
1609120800000|2020-12-28 02:00:00|30315.2|30310.4|30312.7|30307.9|30321.2|30316.4|30309.7|30304.9|238
1609121100000|2020-12-28 02:05:00|30312.2|30307.4|30313.7|30308.9|30321.7|30316.9|30311.7|30306.9|225
1609121400000|2020-12-28 02:10:00|30314.7|30309.9|30314.2|30309.4|30318.2|30313.4|30306.2|30301.4|185
1609121700000|2020-12-28 02:15:00|30314.7|30309.9|30317.7|30312.9|30318.7|30313.9|30311.7|30306.9|119
1609122000000|2020-12-28 02:20:00|30317.2|30312.4|30335.2|30330.4|30337.7|30332.9|30317.2|30312.4|466
1609122300000|2020-12-28 02:25:00|30335.7|30330.9|30325.7|30320.9|30339.2|30334.4|30322.7|30317.9|373
1609122600000|2020-12-28 02:30:00|30326.2|30321.4|30331.2|30326.4|30336.7|30331.9|30323.2|30318.4|334
1609122900000|2020-12-28 02:35:00|30331.7|30326.9|30333.7|30328.9|30335.2|30330.4|30327.7|30322.9|157
1609123200000|2020-12-28 02:40:00|30333.2|30328.4|30333.2|30328.4|30336.7|30331.9|30327.7|30322.9|141
1609123500000|2020-12-28 02:45:00|30332.2|30327.4|30348.7|30343.9|30351.2|30346.4|30331.7|30326.9|356
1609123800000|2020-12-28 02:50:00|30349.2|30344.4|30349.7|30344.9|30356.2|30351.4|30342.7|30337.9|243
1609124100000|2020-12-28 02:55:00|30350.2|30345.4|30345.7|30340.9|30351.7|30346.9|30341.2|30336.4|94
1609124400000|2020-12-28 03:00:00|30346.2|30341.4|30360.7|30355.9|30366.7|30361.9|30345.7|30340.9|356
1609124700000|2020-12-28 03:05:00|30360.2|30355.4|30360.2|30355.4|30370.7|30365.9|30357.2|30352.4|318
1609125000000|2020-12-28 03:10:00|30359.7|30354.9|30362.2|30357.4|30363.2|30358.4|30351.7|30346.9|188
1609125300000|2020-12-28 03:15:00|30362.7|30357.9|30364.2|30359.4|30366.2|30361.4|30358.2|30353.4|149
1609125600000|2020-12-28 03:20:00|30363.7|30358.9|30361.2|30356.4|30366.2|30361.4|30354.2|30349.4|169
1609125900000|2020-12-28 03:25:00|30361.7|30356.9|30358.7|30353.9|30374.2|30369.4|30357.7|30352.9|181
1609126200000|2020-12-28 03:30:00|30359.2|30354.4|30360.7|30355.9|30367.2|30362.4|30356.7|30351.9|116
1609126500000|2020-12-28 03:35:00|30360.2|30355.4|30356.7|30351.9|30364.2|30359.4|30356.7|30351.9|83
1609126800000|2020-12-28 03:40:00|30356.2|30351.4|30354.2|30349.4|30356.7|30351.9|30350.2|30345.4|136
1609127100000|2020-12-28 03:45:00|30354.7|30349.9|30353.7|30348.9|30362.7|30357.9|30352.7|30347.9|146
1609127400000|2020-12-28 03:50:00|30354.2|30349.4|30356.7|30351.9|30357.2|30352.4|30350.2|30345.4|108
1609127700000|2020-12-28 03:55:00|30357.2|30352.4|30356.7|30351.9|30359.7|30354.9|30353.2|30348.4|68
1609128000000|2020-12-28 04:00:00|30357.2|30352.4|30347.2|30342.4|30359.2|30354.4|30345.2|30340.4|88
1609128300000|2020-12-28 04:05:00|30347.7|30342.9|30344.2|30339.4|30351.2|30346.4|30343.7|30338.9|96
1609128600000|2020-12-28 04:10:00|30344.7|30339.9|30339.2|30334.4|30345.7|30340.9|30338.7|30333.9|113
1609128900000|2020-12-28 04:15:00|30339.7|30334.9|30343.7|30338.9|30347.2|30342.4|30339.2|30334.4|93
1609129200000|2020-12-28 04:20:00|30344.2|30339.4|30336.7|30331.9|30345.7|30340.9|30336.2|30331.4|129
1609129500000|2020-12-28 04:25:00|30336.2|30331.4|30339.7|30334.9|30340.2|30335.4|30335.7|30330.9|50
1609129800000|2020-12-28 04:30:00|30340.2|30335.4|30337.2|30332.4|30343.2|30338.4|30335.2|30330.4|77
1609130100000|2020-12-28 04:35:00|30337.7|30332.9|30338.7|30333.9|30339.7|30334.9|30335.7|30330.9|60
1609130400000|2020-12-28 04:40:00|30338.2|30333.4|30341.7|30336.9|30343.2|30338.4|30335.2|30330.4|102
1609130700000|2020-12-28 04:45:00|30342.2|30337.4|30350.7|30345.9|30351.2|30346.4|30341.2|30336.4|172
1609131000000|2020-12-28 04:50:00|30349.7|30344.9|30346.7|30341.9|30350.7|30345.9|30343.7|30338.9|35
1609131300000|2020-12-28 04:55:00|30347.2|30342.4|30341.2|30336.4|30347.2|30342.4|30339.2|30334.4|71
1609131600000|2020-12-28 05:00:00|30341.7|30336.9|30340.2|30335.4|30345.7|30340.9|30337.7|30332.9|151
1609131900000|2020-12-28 05:05:00|30339.7|30334.9|30341.7|30336.9|30342.7|30337.9|30339.2|30334.4|54
1609132200000|2020-12-28 05:10:00|30342.2|30337.4|30349.7|30344.9|30350.7|30345.9|30339.7|30334.9|64
1609132500000|2020-12-28 05:15:00|30350.2|30345.4|30353.7|30348.9|30359.7|30354.9|30349.7|30344.9|87
1609132800000|2020-12-28 05:20:00|30354.2|30349.4|30354.7|30349.9|30356.7|30351.9|30352.7|30347.9|36
1609133100000|2020-12-28 05:25:00|30355.2|30350.4|30356.7|30351.9|30357.7|30352.9|30352.7|30347.9|43
1609133400000|2020-12-28 05:30:00|30357.2|30352.4|30358.2|30353.4|30358.2|30353.4|30350.2|30345.4|69
1609133700000|2020-12-28 05:35:00|30357.7|30352.9|30351.2|30346.4|30361.2|30356.4|30351.2|30346.4|70
1609134000000|2020-12-28 05:40:00|30351.7|30346.9|30339.7|30334.9|30351.7|30346.9|30339.7|30334.9|121
1609134300000|2020-12-28 05:45:00|30339.2|30334.4|30337.2|30332.4|30339.7|30334.9|30332.2|30327.4|101
1609134600000|2020-12-28 05:50:00|30336.7|30331.9|30339.2|30334.4|30342.2|30337.4|30335.7|30330.9|35
1609134900000|2020-12-28 05:55:00|30339.7|30334.9|30348.2|30343.4|30348.2|30343.4|30337.7|30332.9|58
1609135200000|2020-12-28 06:00:00|30348.7|30343.9|30347.7|30342.9|30353.7|30348.9|30346.7|30341.9|171
1609135500000|2020-12-28 06:05:00|30348.2|30343.4|30333.7|30328.9|30348.7|30343.9|30332.2|30327.4|160
1609135800000|2020-12-28 06:10:00|30333.2|30328.4|30341.2|30336.4|30343.7|30338.9|30331.7|30326.9|80
1609136100000|2020-12-28 06:15:00|30340.7|30335.9|30339.7|30334.9|30341.2|30336.4|30335.7|30330.9|49
1609136400000|2020-12-28 06:20:00|30339.2|30334.4|30341.7|30336.9|30346.2|30341.4|30337.2|30332.4|108
1609136700000|2020-12-28 06:25:00|30341.2|30336.4|30345.7|30340.9|30347.7|30342.9|30339.2|30334.4|49
1609137000000|2020-12-28 06:30:00|30345.2|30340.4|30353.2|30348.4|30353.2|30348.4|30339.2|30334.4|138
1609137300000|2020-12-28 06:35:00|30353.7|30348.9|30358.2|30353.4|30358.7|30353.9|30351.2|30346.4|91
1609137600000|2020-12-28 06:40:00|30361.7|30356.9|30355.7|30350.9|30362.2|30357.4|30353.7|30348.9|74
1609137900000|2020-12-28 06:45:00|30356.2|30351.4|30359.7|30354.9|30360.2|30355.4|30353.7|30348.9|62
1609138200000|2020-12-28 06:50:00|30359.2|30354.4|30355.7|30350.9|30359.7|30354.9|30351.7|30346.9|107
1609138500000|2020-12-28 06:55:00|30355.2|30350.4|30355.7|30350.9|30361.7|30356.9|30355.2|30350.4|79
1609138800000|2020-12-28 07:00:00|30355.1|30351.5|30369.6|30366|30379.1|30375.5|30354.6|30351|557
1609139100000|2020-12-28 07:05:00|30369.1|30365.5|30371.6|30368|30385.1|30381.5|30368.1|30364.5|308
1609139400000|2020-12-28 07:10:00|30372.1|30368.5|30370.6|30367|30372.6|30369|30363.1|30359.5|223
1609139700000|2020-12-28 07:15:00|30369.1|30365.5|30376.1|30372.5|30376.1|30372.5|30367.6|30364|128
1609140000000|2020-12-28 07:20:00|30375.6|30372|30379.6|30376|30383.6|30380|30373.1|30369.5|179
1609140300000|2020-12-28 07:25:00|30380.1|30376.5|30378.6|30375|30384.6|30381|30376.6|30373|191
1609140600000|2020-12-28 07:30:00|30379.1|30375.5|30374.1|30370.5|30379.6|30376|30372.1|30368.5|155
1609140900000|2020-12-28 07:35:00|30374.6|30371|30382.6|30379|30387.1|30383.5|30374.6|30371|170
1609141200000|2020-12-28 07:40:00|30380.6|30377|30384.1|30380.5|30385.1|30381.5|30377.1|30373.5|111
1609141500000|2020-12-28 07:45:00|30383.6|30380|30373.6|30370|30384.6|30381|30373.6|30370|156
1609141800000|2020-12-28 07:50:00|30373.1|30369.5|30368.1|30364.5|30376.6|30373|30364.6|30361|125
1609142100000|2020-12-28 07:55:00|30367.6|30364|30366.1|30362.5|30369.1|30365.5|30360.6|30357|145
1609142400000|2020-12-28 08:00:00|30367.1|30363.5|30359.1|30355.5|30370.6|30367|30354.6|30351|470
1609142700000|2020-12-28 08:05:00|30358.6|30355|30324.6|30321|30360.6|30357|30321.1|30317.5|728
1609143000000|2020-12-28 08:10:00|30325.1|30321.5|30316.1|30312.5|30328.6|30325|30313.6|30310|427
1609143300000|2020-12-28 08:15:00|30316.6|30313|30316.1|30312.5|30325.1|30321.5|30313.6|30310|297
1609143600000|2020-12-28 08:20:00|30315.6|30312|30330.1|30326.5|30336.1|30332.5|30315.1|30311.5|402
1609143900000|2020-12-28 08:25:00|30330.6|30327|30334.6|30331|30337.1|30333.5|30328.6|30325|253
1609144200000|2020-12-28 08:30:00|30335.1|30331.5|30336.1|30332.5|30342.1|30338.5|30330.6|30327|276
1609144500000|2020-12-28 08:35:00|30336.6|30333|30334.6|30331|30339.1|30335.5|30332.1|30328.5|179
1609144800000|2020-12-28 08:40:00|30334.1|30330.5|30332.6|30329|30339.6|30336|30332.6|30329|238
1609145100000|2020-12-28 08:45:00|30333.1|30329.5|30343.1|30339.5|30343.1|30339.5|30332.6|30329|107
1609145400000|2020-12-28 08:50:00|30343.6|30340|30333.1|30329.5|30344.1|30340.5|30328.1|30324.5|128
1609145700000|2020-12-28 08:55:00|30333.6|30330|30344.6|30341|30344.6|30341|30333.1|30329.5|136
1609146000000|2020-12-28 09:00:00|30344.1|30340.5|30345.6|30342|30350.6|30347|30338.6|30335|219
1609146300000|2020-12-28 09:05:00|30345.1|30341.5|30341.1|30337.5|30351.1|30347.5|30341.1|30337.5|78
1609146600000|2020-12-28 09:10:00|30340.6|30337|30341.1|30337.5|30351.6|30348|30339.6|30336|131
1609146900000|2020-12-28 09:15:00|30341.6|30338|30344.1|30340.5|30347.1|30343.5|30339.6|30336|80
1609147200000|2020-12-28 09:20:00|30344.6|30341|30348.1|30344.5|30348.1|30344.5|30337.1|30333.5|86
1609147500000|2020-12-28 09:25:00|30348.6|30345|30344.1|30340.5|30349.1|30345.5|30341.1|30337.5|88
1609147800000|2020-12-28 09:30:00|30344.6|30341|30342.1|30338.5|30345.6|30342|30338.6|30335|70
1609148100000|2020-12-28 09:35:00|30341.6|30338|30330.1|30326.5|30345.1|30341.5|30330.1|30326.5|123
1609148400000|2020-12-28 09:40:00|30329.1|30325.5|30350.6|30347|30350.6|30347|30328.6|30325|237
1609148700000|2020-12-28 09:45:00|30351.1|30347.5|30353.1|30349.5|30358.6|30355|30350.1|30346.5|121
1609149000000|2020-12-28 09:50:00|30352.6|30349|30354.6|30351|30358.6|30355|30352.6|30349|45
1609149300000|2020-12-28 09:55:00|30354.1|30350.5|30354.1|30350.5|30355.1|30351.5|30348.6|30345|89
1609149600000|2020-12-28 10:00:00|30353.6|30350|30359.1|30355.5|30359.6|30356|30351.6|30348|96
1609149900000|2020-12-28 10:05:00|30358.6|30355|30356.1|30352.5|30360.1|30356.5|30356.1|30352.5|37
1609150200000|2020-12-28 10:10:00|30355.6|30352|30355.1|30351.5|30357.6|30354|30351.1|30347.5|89
1609150500000|2020-12-28 10:15:00|30354.6|30351|30352.1|30348.5|30358.1|30354.5|30350.1|30346.5|106
1609150800000|2020-12-28 10:20:00|30351.6|30348|30351.1|30347.5|30355.1|30351.5|30349.1|30345.5|68
1609151100000|2020-12-28 10:25:00|30350.6|30347|30341.6|30338|30353.6|30350|30338.1|30334.5|141
1609151400000|2020-12-28 10:30:00|30341.1|30337.5|30350.6|30347|30358.1|30354.5|30340.1|30336.5|224
1609151700000|2020-12-28 10:35:00|30351.1|30347.5|30345.6|30342|30356.1|30352.5|30344.1|30340.5|134
1609152000000|2020-12-28 10:40:00|30345.1|30341.5|30352.1|30348.5|30352.6|30349|30343.1|30339.5|69
1609152300000|2020-12-28 10:45:00|30352.6|30349|30354.6|30351|30361.6|30358|30351.1|30347.5|93
1609152600000|2020-12-28 10:50:00|30355.1|30351.5|30358.1|30354.5|30359.1|30355.5|30351.6|30348|78
1609152900000|2020-12-28 10:55:00|30357.6|30354|30359.1|30355.5|30360.1|30356.5|30355.1|30351.5|83
1609153200000|2020-12-28 11:00:00|30358.1|30354.5|30368.1|30364.5|30370.1|30366.5|30357.1|30353.5|176
1609153500000|2020-12-28 11:05:00|30368.6|30365|30376.1|30372.5|30377.6|30374|30368.6|30365|251
1609153800000|2020-12-28 11:10:00|30375.6|30372|30407.6|30404|30426.6|30423|30375.6|30372|1135
1609154100000|2020-12-28 11:15:00|30407.1|30403.5|30386.1|30382.5|30408.1|30404.5|30386.1|30382.5|321
1609154400000|2020-12-28 11:20:00|30386.6|30383|30379.6|30376|30389.1|30385.5|30372.6|30369|234
1609154700000|2020-12-28 11:25:00|30379.1|30375.5|30387.1|30383.5|30387.6|30384|30377.6|30374|132
1609155000000|2020-12-28 11:30:00|30386.6|30383|30391.6|30388|30393.1|30389.5|30381.6|30378|213
1609155300000|2020-12-28 11:35:00|30392.1|30388.5|30391.1|30387.5|30393.6|30390|30387.6|30384|136
1609155600000|2020-12-28 11:40:00|30391.6|30388|30386.6|30383|30392.6|30389|30383.1|30379.5|88
1609155900000|2020-12-28 11:45:00|30385.6|30382|30380.6|30377|30393.1|30389.5|30380.1|30376.5|142
1609156200000|2020-12-28 11:50:00|30381.1|30377.5|30381.1|30377.5|30385.1|30381.5|30379.6|30376|117
1609156500000|2020-12-28 11:55:00|30381.6|30378|30382.1|30378.5|30389.1|30385.5|30380.1|30376.5|112
1609156800000|2020-12-28 12:00:00|30381.6|30378|30368.1|30364.5|30381.6|30378|30363.1|30359.5|262
1609157100000|2020-12-28 12:05:00|30368.6|30365|30366.1|30362.5|30372.6|30369|30361.1|30357.5|211
1609157400000|2020-12-28 12:10:00|30366.6|30363|30363.6|30360|30368.1|30364.5|30360.6|30357|152
1609157700000|2020-12-28 12:15:00|30364.1|30360.5|30367.6|30364|30368.1|30364.5|30360.6|30357|180
1609158000000|2020-12-28 12:20:00|30367.1|30363.5|30373.1|30369.5|30375.1|30371.5|30363.6|30360|285
1609158300000|2020-12-28 12:25:00|30373.6|30370|30369.1|30365.5|30374.6|30371|30363.1|30359.5|259
1609158600000|2020-12-28 12:30:00|30369.6|30366|30374.1|30370.5|30378.6|30375|30362.1|30358.5|218
1609158900000|2020-12-28 12:35:00|30373.6|30370|30368.6|30365|30375.6|30372|30361.6|30358|165
1609159200000|2020-12-28 12:40:00|30368.1|30364.5|30372.1|30368.5|30374.1|30370.5|30367.6|30364|102
1609159500000|2020-12-28 12:45:00|30371.6|30368|30378.1|30374.5|30383.1|30379.5|30371.6|30368|193
1609159800000|2020-12-28 12:50:00|30377.6|30374|30383.1|30379.5|30389.1|30385.5|30377.6|30374|189
1609160100000|2020-12-28 12:55:00|30383.6|30380|30374.1|30370.5|30384.1|30380.5|30371.1|30367.5|253
1609160400000|2020-12-28 13:00:00|30372.6|30369|30378.1|30374.5|30382.6|30379|30372.1|30368.5|286
1609160700000|2020-12-28 13:05:00|30377.6|30374|30378.1|30374.5|30379.1|30375.5|30368.1|30364.5|232
1609161000000|2020-12-28 13:10:00|30378.6|30375|30372.6|30369|30379.6|30376|30370.1|30366.5|135
1609161300000|2020-12-28 13:15:00|30373.1|30369.5|30374.6|30371|30379.6|30376|30372.6|30369|156
1609161600000|2020-12-28 13:20:00|30375.6|30372|30370.1|30366.5|30375.6|30372|30369.6|30366|119
1609161900000|2020-12-28 13:25:00|30369.6|30366|30367.6|30364|30371.6|30368|30361.6|30358|209
1609162200000|2020-12-28 13:30:00|30367.1|30363.5|30365.1|30361.5|30371.6|30368|30359.1|30355.5|223
1609162500000|2020-12-28 13:35:00|30364.6|30361|30379.1|30375.5|30379.6|30376|30364.6|30361|231
1609162800000|2020-12-28 13:40:00|30380.1|30376.5|30377.1|30373.5|30381.6|30378|30373.6|30370|139
1609163100000|2020-12-28 13:45:00|30376.6|30373|30375.6|30372|30381.1|30377.5|30374.1|30370.5|159
1609163400000|2020-12-28 13:50:00|30376.1|30372.5|30379.1|30375.5|30381.1|30377.5|30373.6|30370|191
1609163700000|2020-12-28 13:55:00|30378.6|30375|30373.1|30369.5|30381.6|30378|30372.6|30369|182
1609164000000|2020-12-28 14:00:00|30373.6|30370|30376.6|30373|30385.6|30382|30366.6|30363|289
1609164300000|2020-12-28 14:05:00|30376.1|30372.5|30382.1|30378.5|30382.6|30379|30372.6|30369|146
1609164600000|2020-12-28 14:10:00|30382.6|30379|30382.1|30378.5|30386.1|30382.5|30377.6|30374|199
1609164900000|2020-12-28 14:15:00|30382.6|30379|30377.1|30373.5|30384.6|30381|30374.6|30371|183
1609165200000|2020-12-28 14:20:00|30377.6|30374|30370.6|30367|30378.6|30375|30369.6|30366|175
1609165500000|2020-12-28 14:25:00|30371.1|30367.5|30373.1|30369.5|30379.1|30375.5|30370.6|30367|276
1609165800000|2020-12-28 14:30:00|30372.5|30370.1|30346|30343.6|30381.5|30379.1|30341.5|30339.1|3682
1609166100000|2020-12-28 14:35:00|30345|30342.6|30352.5|30350.1|30371.5|30369.1|30342.5|30340.1|1986
1609166400000|2020-12-28 14:40:00|30353|30350.6|30379.5|30377.1|30380|30377.6|30345|30342.6|1390
1609166700000|2020-12-28 14:45:00|30379|30376.6|30416.5|30414.1|30421.5|30419.1|30375|30372.6|2643
1609167000000|2020-12-28 14:50:00|30416|30413.6|30407.5|30405.1|30416.5|30414.1|30392|30389.6|2071
1609167300000|2020-12-28 14:55:00|30407|30404.6|30399|30396.6|30421|30418.6|30399|30396.6|1832
1609167600000|2020-12-28 15:00:00|30398|30395.6|30417.5|30415.1|30419|30416.6|30398|30395.6|1115
1609167900000|2020-12-28 15:05:00|30418|30415.6|30425|30422.6|30432|30429.6|30412.5|30410.1|2100
1609168200000|2020-12-28 15:10:00|30425.5|30423.1|30455.2|30452.8|30462.7|30460.3|30424.7|30422.3|3008
1609168500000|2020-12-28 15:15:00|30455.7|30453.3|30470.2|30467.8|30484.7|30482.3|30447.2|30444.8|2605
1609168800000|2020-12-28 15:20:00|30469.7|30467.3|30493.7|30491.3|30495.2|30492.8|30468.7|30466.3|1852
1609169100000|2020-12-28 15:25:00|30494.7|30492.3|30501.2|30498.8|30507.7|30505.3|30477.7|30475.3|2188
1609169400000|2020-12-28 15:30:00|30501.7|30499.3|30509.7|30507.3|30522.7|30520.3|30498.7|30496.3|1826
1609169700000|2020-12-28 15:35:00|30510.2|30507.8|30494.7|30492.3|30512.7|30510.3|30490.7|30488.3|1460
1609170000000|2020-12-28 15:40:00|30495.2|30492.8|30487.7|30485.3|30500.7|30498.3|30481.2|30478.8|1341
1609170300000|2020-12-28 15:45:00|30487.2|30484.8|30472.7|30470.3|30493.2|30490.8|30468.7|30466.3|1098
1609170600000|2020-12-28 15:50:00|30472.2|30469.8|30484.7|30482.3|30488.7|30486.3|30470.7|30468.3|611
1609170900000|2020-12-28 15:55:00|30485.2|30482.8|30472.7|30470.3|30487.7|30485.3|30470.2|30467.8|629
1609171200000|2020-12-28 16:00:00|30473.2|30470.8|30453.7|30451.3|30474.2|30471.8|30452.7|30450.3|1092
1609171500000|2020-12-28 16:05:00|30454.2|30451.8|30449.7|30447.3|30457.7|30455.3|30448.7|30446.3|1102
1609171800000|2020-12-28 16:10:00|30450.2|30447.8|30446.7|30444.3|30452.7|30450.3|30445.2|30442.8|795
1609172100000|2020-12-28 16:15:00|30446.2|30443.8|30442.7|30440.3|30449.2|30446.8|30437.7|30435.3|930
1609172400000|2020-12-28 16:20:00|30442.2|30439.8|30443.7|30441.3|30445.7|30443.3|30436.7|30434.3|642
1609172700000|2020-12-28 16:25:00|30442.7|30440.3|30438.7|30436.3|30443.2|30440.8|30433.7|30431.3|818
1609173000000|2020-12-28 16:30:00|30438.2|30435.8|30434.2|30431.8|30444.7|30442.3|30431.7|30429.3|736
1609173300000|2020-12-28 16:35:00|30433.7|30431.3|30436.7|30434.3|30437.7|30435.3|30428.7|30426.3|543
1609173600000|2020-12-28 16:40:00|30436.2|30433.8|30442.7|30440.3|30447.2|30444.8|30435.7|30433.3|635
1609173900000|2020-12-28 16:45:00|30443.2|30440.8|30444.2|30441.8|30445.7|30443.3|30439.7|30437.3|356
1609174200000|2020-12-28 16:50:00|30443.7|30441.3|30422.7|30420.3|30444.7|30442.3|30420.7|30418.3|777
1609174500000|2020-12-28 16:55:00|30422.2|30419.8|30415.2|30412.8|30423.7|30421.3|30408.2|30405.8|740
1609174800000|2020-12-28 17:00:00|30414.7|30412.3|30418.2|30415.8|30425.7|30423.3|30412.2|30409.8|527
1609175100000|2020-12-28 17:05:00|30416.7|30414.3|30412.7|30410.3|30422.2|30419.8|30410.7|30408.3|637
1609175400000|2020-12-28 17:10:00|30413.2|30410.8|30413.7|30411.3|30416.7|30414.3|30401.7|30399.3|582
1609175700000|2020-12-28 17:15:00|30412.7|30410.3|30404.7|30402.3|30419.7|30417.3|30404.2|30401.8|406
1609176000000|2020-12-28 17:20:00|30405.7|30403.3|30397.2|30394.8|30405.7|30403.3|30390.2|30387.8|715
1609176300000|2020-12-28 17:25:00|30396.7|30394.3|30400.2|30397.8|30406.7|30404.3|30395.7|30393.3|614
1609176600000|2020-12-28 17:30:00|30400.7|30398.3|30404.2|30401.8|30411.7|30409.3|30400.2|30397.8|569
1609176900000|2020-12-28 17:35:00|30403.7|30401.3|30403.7|30401.3|30409.7|30407.3|30400.2|30397.8|1277
1609177200000|2020-12-28 17:40:00|30404.3|30401.9|30412.8|30410.4|30414.3|30411.9|30402.8|30400.4|596
1609177500000|2020-12-28 17:45:00|30412.3|30409.9|30412.3|30409.9|30416.3|30413.9|30409.8|30407.4|317
1609177800000|2020-12-28 17:50:00|30412.8|30410.4|30401.3|30398.9|30413.3|30410.9|30397.3|30394.9|374
1609178100000|2020-12-28 17:55:00|30400.8|30398.4|30389.8|30387.4|30401.3|30398.9|30384.3|30381.9|951
1609178400000|2020-12-28 18:00:00|30389.3|30386.9|30398.8|30396.4|30400.3|30397.9|30388.3|30385.9|317
1609178700000|2020-12-28 18:05:00|30398.3|30395.9|30402.3|30399.9|30404.3|30401.9|30397.3|30394.9|305
1609179000000|2020-12-28 18:10:00|30401.8|30399.4|30409.3|30406.9|30410.3|30407.9|30398.8|30396.4|436
1609179300000|2020-12-28 18:15:00|30408.8|30406.4|30396.3|30393.9|30410.3|30407.9|30396.3|30393.9|234
1609179600000|2020-12-28 18:20:00|30396.8|30394.4|30388.8|30386.4|30397.3|30394.9|30384.3|30381.9|492
1609179900000|2020-12-28 18:25:00|30388.3|30385.9|30386.3|30383.9|30393.3|30390.9|30386.3|30383.9|273
1609180200000|2020-12-28 18:30:00|30386.8|30384.4|30388.8|30386.4|30393.3|30390.9|30386.3|30383.9|379
1609180500000|2020-12-28 18:35:00|30389.3|30386.9|30404.3|30401.9|30409.3|30406.9|30386.3|30383.9|497
1609180800000|2020-12-28 18:40:00|30404.8|30402.4|30406.3|30403.9|30410.3|30407.9|30401.8|30399.4|307
1609181100000|2020-12-28 18:45:00|30405.8|30403.4|30397.8|30395.4|30409.3|30406.9|30397.3|30394.9|448
1609181400000|2020-12-28 18:50:00|30397.3|30394.9|30409.3|30406.9|30413.3|30410.9|30390.3|30387.9|479
1609181700000|2020-12-28 18:55:00|30409.8|30407.4|30417.8|30415.4|30419.3|30416.9|30408.8|30406.4|440
1609182000000|2020-12-28 19:00:00|30418.3|30415.9|30416.3|30413.9|30420.3|30417.9|30411.3|30408.9|435
1609182300000|2020-12-28 19:05:00|30415.8|30413.4|30418.3|30415.9|30427.3|30424.9|30414.3|30411.9|469
1609182600000|2020-12-28 19:10:00|30417.8|30415.4|30431.8|30429.4|30435.8|30433.4|30416.3|30413.9|513
1609182900000|2020-12-28 19:15:00|30431.3|30428.9|30438.8|30436.4|30447.3|30444.9|30430.8|30428.4|602
1609183200000|2020-12-28 19:20:00|30438.3|30435.9|30441.3|30438.9|30442.8|30440.4|30435.3|30432.9|311
1609183500000|2020-12-28 19:25:00|30442.3|30439.9|30431.3|30428.9|30442.3|30439.9|30430.8|30428.4|261
1609183800000|2020-12-28 19:30:00|30431.8|30429.4|30435.3|30432.9|30436.3|30433.9|30430.8|30428.4|240
1609184100000|2020-12-28 19:35:00|30435.8|30433.4|30437.3|30434.9|30441.3|30438.9|30435.3|30432.9|374
1609184400000|2020-12-28 19:40:00|30437.8|30435.4|30442.8|30440.4|30444.8|30442.4|30436.8|30434.4|263
1609184700000|2020-12-28 19:45:00|30443.3|30440.9|30444.3|30441.9|30449.3|30446.9|30440.3|30437.9|313
1609185000000|2020-12-28 19:50:00|30444.8|30442.4|30441.8|30439.4|30445.3|30442.9|30435.3|30432.9|350
1609185300000|2020-12-28 19:55:00|30442.3|30439.9|30440.3|30437.9|30444.8|30442.4|30435.8|30433.4|283
1609185600000|2020-12-28 20:00:00|30439.8|30437.4|30445.3|30442.9|30445.3|30442.9|30437.3|30434.9|226
1609185900000|2020-12-28 20:05:00|30445.8|30443.4|30434.3|30431.9|30446.3|30443.9|30433.8|30431.4|402
1609186200000|2020-12-28 20:10:00|30433.8|30431.4|30435.3|30432.9|30437.3|30434.9|30428.3|30425.9|935
1609186500000|2020-12-28 20:15:00|30434.8|30432.4|30434.3|30431.9|30439.3|30436.9|30432.8|30430.4|427
1609186800000|2020-12-28 20:20:00|30433.8|30431.4|30435.9|30433.5|30437.9|30435.5|30431.3|30428.9|459
1609187100000|2020-12-28 20:25:00|30435.4|30433|30416.9|30414.5|30437.9|30435.5|30415.9|30413.5|653
1609187400000|2020-12-28 20:30:00|30416.4|30414|30393.4|30391|30422.4|30420|30393.4|30391|947
1609187700000|2020-12-28 20:35:00|30393.9|30391.5|30396.9|30394.5|30408.4|30406|30391.9|30389.5|651
1609188000000|2020-12-28 20:40:00|30397.4|30395|30420.9|30418.5|30428.4|30426|30390.4|30388|1029
1609188300000|2020-12-28 20:45:00|30421.4|30419|30424.9|30422.5|30433.4|30431|30418.9|30416.5|834
1609188600000|2020-12-28 20:50:00|30425.4|30423|30415.9|30413.5|30429.9|30427.5|30407.9|30405.5|1020
1609188900000|2020-12-28 20:55:00|30414.4|30412|30415.4|30413|30428.4|30426|30404.4|30402|2940
1609189200000|2020-12-28 21:00:00|30414.9|30412.5|30438.6|30433.8|30441.6|30436.8|30403.1|30398.3|1128
1609189500000|2020-12-28 21:05:00|30438.1|30433.3|30433.1|30428.3|30440.6|30435.8|30432.6|30427.8|399
1609189800000|2020-12-28 21:10:00|30432.6|30427.8|30440.5|30430.7|30440.5|30434.3|30427.6|30422.8|243
1609190100000|2020-12-28 21:15:00|30440.9|30431.1|30437.3|30427.5|30445.5|30435.7|30437.1|30427.3|2
1609190400000|2020-12-28 21:20:00|30437.8|30428|30441.6|30431.8|30442.2|30432.4|30435.8|30426|0
1609190700000|2020-12-28 21:25:00|30444.3|30434.5|30439.5|30429.7|30444.3|30434.5|30439|30429.2|0
1609191000000|2020-12-28 21:30:00|30429.1|30424.3|30440.1|30435.3|30442.1|30437.3|30429.1|30424.3|75
1609191300000|2020-12-28 21:35:00|30439.1|30434.3|30436.1|30431.3|30441.1|30436.3|30435.1|30430.3|49
1609191600000|2020-12-28 21:40:00|30434.1|30429.3|30435.1|30430.3|30439.1|30434.3|30434.1|30429.3|78
1609191900000|2020-12-28 21:45:00|30434.1|30429.3|30424.1|30419.3|30440.1|30435.3|30424.1|30419.3|108
1609192200000|2020-12-28 21:50:00|30427.1|30422.3|30420.1|30415.3|30429.1|30424.3|30420.1|30415.3|117
1609192500000|2020-12-28 21:55:00|30419.1|30414.3|30422.5|30412.7|30423.1|30418.3|30414.1|30409.3|174
1609192800000|2020-12-28 22:00:00|30422.4|30412.6|30425.4|30415.6|30426.5|30416.7|30422.1|30412.3|0
1609193100000|2020-12-28 22:05:00|30426.1|30416.3|30426.7|30416.9|30426.7|30416.9|30425|30415.2|0
1609193400000|2020-12-28 22:10:00|30427.3|30417.5|30429.8|30420|30429.9|30420.1|30426.4|30416.6|0
1609193700000|2020-12-28 22:15:00|30429.9|30420.1|30431.7|30421.9|30431.7|30421.9|30429.7|30419.9|0
1609194000000|2020-12-28 22:20:00|30431.6|30421.8|30433|30423.2|30433|30423.2|30431.1|30421.3|0
1609194300000|2020-12-28 22:25:00|30433.6|30423.8|30433.9|30424.1|30433.9|30424.1|30432.4|30422.6|0
1609194600000|2020-12-28 22:30:00|30433.8|30424|30434|30424.2|30434|30424.2|30433.8|30424|0
1609194900000|2020-12-28 22:35:00|30434.7|30424.9|30434.6|30424.8|30435.1|30425.3|30434.6|30424.8|0
1609195200000|2020-12-28 22:40:00|30434.7|30424.9|30433.2|30423.4|30434.7|30424.9|30432|30422.2|0
1609195500000|2020-12-28 22:45:00|30433.3|30423.5|30432.8|30423|30433.3|30423.5|30432.1|30422.3|0
1609195800000|2020-12-28 22:50:00|30432.3|30422.5|30421.2|30411.4|30432.3|30422.5|30421.2|30411.4|0
1609196100000|2020-12-28 22:55:00|30421.1|30411.3|30424.8|30415|30425.3|30415.5|30418|30408.2|0
1609196400000|2020-12-28 23:00:00|30432.1|30427.3|30439.6|30434.8|30443.1|30438.3|30420.6|30415.8|226
1609196700000|2020-12-28 23:05:00|30439.1|30434.3|30444.6|30439.8|30445.1|30440.3|30433.1|30428.3|71
1609197000000|2020-12-28 23:10:00|30445.1|30440.3|30442.6|30437.8|30445.6|30440.8|30439.6|30434.8|43
1609197300000|2020-12-28 23:15:00|30443.6|30438.8|30445.6|30440.8|30447.6|30442.8|30440.1|30435.3|47
1609197600000|2020-12-28 23:20:00|30446.1|30441.3|30452.6|30447.8|30455.6|30450.8|30445.6|30440.8|131
1609197900000|2020-12-28 23:25:00|30453.6|30448.8|30447.6|30442.8|30456.1|30451.3|30447.6|30442.8|103
1609198200000|2020-12-28 23:30:00|30453.1|30448.3|30449.1|30444.3|30455.6|30450.8|30443.6|30438.8|126
1609198500000|2020-12-28 23:35:00|30448.6|30443.8|30454.1|30449.3|30454.6|30449.8|30446.6|30441.8|48
1609198800000|2020-12-28 23:40:00|30454.6|30449.8|30462.1|30457.3|30462.1|30457.3|30454.6|30449.8|128
1609199100000|2020-12-28 23:45:00|30461.6|30456.8|30458.1|30453.3|30461.6|30456.8|30453.1|30448.3|99
1609199400000|2020-12-28 23:50:00|30458.6|30453.8|30460.1|30455.3|30466.6|30461.8|30458.6|30453.8|88
1609199700000|2020-12-28 23:55:00|30460.6|30455.8|30473.1|30468.3|30473.6|30468.8|30460.6|30455.8|172
1609200000000|2020-12-29 00:00:00|30473.6|30468.8|30480.1|30475.3|30492.6|30487.8|30470.1|30465.3|318
1609200300000|2020-12-29 00:05:00|30479.6|30474.8|30501.6|30496.8|30514.1|30509.3|30479.6|30474.8|560
1609200600000|2020-12-29 00:10:00|30501.1|30496.3|30505.1|30500.3|30512.1|30507.3|30500.6|30495.8|180
1609200900000|2020-12-29 00:15:00|30504.6|30499.8|30510.1|30505.3|30513.1|30508.3|30502.1|30497.3|184
1609201200000|2020-12-29 00:20:00|30509.6|30504.8|30525.6|30520.8|30537.6|30532.8|30507.6|30502.8|582
1609201500000|2020-12-29 00:25:00|30526.1|30521.3|30518.1|30513.3|30527.6|30522.8|30511.1|30506.3|334
1609201800000|2020-12-29 00:30:00|30518.6|30513.8|30510.6|30505.8|30520.6|30515.8|30510.6|30505.8|127
1609202100000|2020-12-29 00:35:00|30511.1|30506.3|30520.1|30515.3|30526.1|30521.3|30511.1|30506.3|169
1609202400000|2020-12-29 00:40:00|30520.6|30515.8|30516.1|30511.3|30523.1|30518.3|30515.1|30510.3|149
1609202700000|2020-12-29 00:45:00|30515.6|30510.8|30516.1|30511.3|30520.1|30515.3|30510.1|30505.3|142
1609203000000|2020-12-29 00:50:00|30515.6|30510.8|30512.1|30507.3|30515.6|30510.8|30499.6|30494.8|288
1609203300000|2020-12-29 00:55:00|30512.6|30507.8|30507.1|30502.3|30513.6|30508.8|30501.1|30496.3|219
1609203600000|2020-12-29 01:00:00|30506.6|30501.8|30508.6|30503.8|30509.1|30504.3|30501.1|30496.3|139
1609203900000|2020-12-29 01:05:00|30509.1|30504.3|30502.6|30497.8|30509.1|30504.3|30495.6|30490.8|172
1609204200000|2020-12-29 01:10:00|30502.1|30497.3|30503.1|30498.3|30505.6|30500.8|30498.1|30493.3|83
1609204500000|2020-12-29 01:15:00|30503.6|30498.8|30503.6|30498.8|30509.1|30504.3|30499.6|30494.8|114
1609204800000|2020-12-29 01:20:00|30504.1|30499.3|30502.6|30497.8|30507.6|30502.8|30501.1|30496.3|60
1609205100000|2020-12-29 01:25:00|30502.1|30497.3|30506.6|30501.8|30507.6|30502.8|30501.1|30496.3|50
1609205400000|2020-12-29 01:30:00|30507.1|30502.3|30508.6|30503.8|30512.6|30507.8|30503.1|30498.3|171
1609205700000|2020-12-29 01:35:00|30509.1|30504.3|30509.1|30504.3|30513.6|30508.8|30506.1|30501.3|130
1609206000000|2020-12-29 01:40:00|30508.6|30503.8|30515.1|30510.3|30517.6|30512.8|30507.1|30502.3|83
1609206300000|2020-12-29 01:45:00|30515.6|30510.8|30520.1|30515.3|30527.1|30522.3|30514.6|30509.8|119
1609206600000|2020-12-29 01:50:00|30519.6|30514.8|30519.1|30514.3|30524.1|30519.3|30512.6|30507.8|93
1609206900000|2020-12-29 01:55:00|30518.6|30513.8|30510.1|30505.3|30519.6|30514.8|30508.6|30503.8|121
1609207200000|2020-12-29 02:00:00|30510.6|30505.8|30507.1|30502.3|30511.6|30506.8|30505.1|30500.3|89
1609207500000|2020-12-29 02:05:00|30506.6|30501.8|30524.1|30519.3|30527.1|30522.3|30504.6|30499.8|197
1609207800000|2020-12-29 02:10:00|30524.6|30519.8|30522.1|30517.3|30525.6|30520.8|30520.1|30515.3|70
1609208100000|2020-12-29 02:15:00|30521.6|30516.8|30529.1|30524.3|30533.1|30528.3|30521.1|30516.3|173
1609208400000|2020-12-29 02:20:00|30528.6|30523.8|30530.6|30525.8|30537.6|30532.8|30527.1|30522.3|180
1609208700000|2020-12-29 02:25:00|30531.1|30526.3|30530.1|30525.3|30532.6|30527.8|30527.1|30522.3|104
1609209000000|2020-12-29 02:30:00|30530.6|30525.8|30541.6|30536.8|30543.1|30538.3|30530.6|30525.8|175
1609209300000|2020-12-29 02:35:00|30542.1|30537.3|30540.1|30535.3|30543.6|30538.8|30535.6|30530.8|91
1609209600000|2020-12-29 02:40:00|30540.6|30535.8|30546.1|30541.3|30553.6|30548.8|30540.1|30535.3|290
1609209900000|2020-12-29 02:45:00|30546.6|30541.8|30543.1|30538.3|30548.1|30543.3|30542.6|30537.8|72
1609210200000|2020-12-29 02:50:00|30543.6|30538.8|30549.6|30544.8|30549.6|30544.8|30542.6|30537.8|42
1609210500000|2020-12-29 02:55:00|30549.1|30544.3|30544.6|30539.8|30549.1|30544.3|30543.1|30538.3|59
1609210800000|2020-12-29 03:00:00|30544.1|30539.3|30545.1|30540.3|30547.6|30542.8|30541.6|30536.8|154
1609211100000|2020-12-29 03:05:00|30544.6|30539.8|30550.1|30545.3|30557.6|30552.8|30544.1|30539.3|161
1609211400000|2020-12-29 03:10:00|30550.6|30545.8|30543.6|30538.8|30550.6|30545.8|30543.6|30538.8|91
1609211700000|2020-12-29 03:15:00|30543.1|30538.3|30526.1|30521.3|30543.6|30538.8|30525.6|30520.8|215
1609212000000|2020-12-29 03:20:00|30526.6|30521.8|30529.1|30524.3|30532.6|30527.8|30523.6|30518.8|105
1609212300000|2020-12-29 03:25:00|30528.6|30523.8|30530.1|30525.3|30533.6|30528.8|30526.6|30521.8|57
1609212600000|2020-12-29 03:30:00|30529.1|30524.3|30532.1|30527.3|30533.1|30528.3|30526.6|30521.8|68
1609212900000|2020-12-29 03:35:00|30532.6|30527.8|30531.6|30526.8|30539.6|30534.8|30530.1|30525.3|121
1609213200000|2020-12-29 03:40:00|30532.1|30527.3|30539.6|30534.8|30539.6|30534.8|30531.1|30526.3|35
1609213500000|2020-12-29 03:45:00|30539.1|30534.3|30539.1|30534.3|30540.1|30535.3|30536.1|30531.3|35
1609213800000|2020-12-29 03:50:00|30538.6|30533.8|30540.1|30535.3|30540.1|30535.3|30536.1|30531.3|49
1609214100000|2020-12-29 03:55:00|30539.6|30534.8|30540.1|30535.3|30541.6|30536.8|30537.6|30532.8|33
1609214400000|2020-12-29 04:00:00|30540.6|30535.8|30538.1|30533.3|30540.6|30535.8|30535.1|30530.3|47
1609214700000|2020-12-29 04:05:00|30537.6|30532.8|30545.1|30540.3|30546.1|30541.3|30536.1|30531.3|68
1609215000000|2020-12-29 04:10:00|30545.6|30540.8|30557.6|30552.8|30567.1|30562.3|30544.1|30539.3|319
1609215300000|2020-12-29 04:15:00|30558.1|30553.3|30561.1|30556.3|30567.1|30562.3|30553.6|30548.8|174
1609215600000|2020-12-29 04:20:00|30560.6|30555.8|30549.1|30544.3|30560.6|30555.8|30533.1|30528.3|480
1609215900000|2020-12-29 04:25:00|30549.6|30544.8|30544.6|30539.8|30552.1|30547.3|30544.6|30539.8|45
1609216200000|2020-12-29 04:30:00|30545.1|30540.3|30550.1|30545.3|30553.1|30548.3|30544.6|30539.8|81
1609216500000|2020-12-29 04:35:00|30549.6|30544.8|30558.1|30553.3|30562.6|30557.8|30548.6|30543.8|145
1609216800000|2020-12-29 04:40:00|30557.6|30552.8|30560.6|30555.8|30567.1|30562.3|30557.6|30552.8|98
1609217100000|2020-12-29 04:45:00|30561.1|30556.3|30557.1|30552.3|30566.6|30561.8|30555.6|30550.8|152
1609217400000|2020-12-29 04:50:00|30557.6|30552.8|30569.6|30564.8|30569.6|30564.8|30557.1|30552.3|87
1609217700000|2020-12-29 04:55:00|30569.1|30564.3|30561.1|30556.3|30569.6|30564.8|30561.1|30556.3|138
1609218000000|2020-12-29 05:00:00|30561.6|30556.8|30569.6|30564.8|30577.1|30572.3|30561.1|30556.3|236
1609218300000|2020-12-29 05:05:00|30570.1|30565.3|30568.1|30563.3|30575.1|30570.3|30567.6|30562.8|89
1609218600000|2020-12-29 05:10:00|30567.6|30562.8|30577.1|30572.3|30579.1|30574.3|30567.6|30562.8|124
1609218900000|2020-12-29 05:15:00|30576.6|30571.8|30569.1|30564.3|30576.6|30571.8|30567.1|30562.3|87
1609219200000|2020-12-29 05:20:00|30569.6|30564.8|30574.1|30569.3|30576.6|30571.8|30566.6|30561.8|47
1609219500000|2020-12-29 05:25:00|30573.6|30568.8|30582.1|30577.3|30588.6|30583.8|30573.1|30568.3|233
1609219800000|2020-12-29 05:30:00|30582.6|30577.8|30589.1|30584.3|30592.6|30587.8|30581.6|30576.8|168
1609220100000|2020-12-29 05:35:00|30589.6|30584.8|30599.1|30594.3|30599.6|30594.8|30586.6|30581.8|208
1609220400000|2020-12-29 05:40:00|30599.6|30594.8|30599.1|30594.3|30601.6|30596.8|30594.1|30589.3|117
1609220700000|2020-12-29 05:45:00|30598.6|30593.8|30588.1|30583.3|30607.1|30602.3|30580.6|30575.8|418
1609221000000|2020-12-29 05:50:00|30588.6|30583.8|30591.1|30586.3|30593.6|30588.8|30583.6|30578.8|98
1609221300000|2020-12-29 05:55:00|30591.6|30586.8|30594.1|30589.3|30598.1|30593.3|30590.1|30585.3|120
1609221600000|2020-12-29 06:00:00|30595.1|30590.3|30593.1|30588.3|30596.1|30591.3|30587.6|30582.8|130
1609221900000|2020-12-29 06:05:00|30592.1|30587.3|30583.1|30578.3|30593.1|30588.3|30582.1|30577.3|95
1609222200000|2020-12-29 06:10:00|30583.6|30578.8|30587.1|30582.3|30587.6|30582.8|30581.6|30576.8|67
1609222500000|2020-12-29 06:15:00|30587.6|30582.8|30587.1|30582.3|30588.1|30583.3|30582.6|30577.8|70
1609222800000|2020-12-29 06:20:00|30586.6|30581.8|30591.1|30586.3|30592.6|30587.8|30586.1|30581.3|86
1609223100000|2020-12-29 06:25:00|30591.6|30586.8|30589.1|30584.3|30592.1|30587.3|30587.6|30582.8|37
1609223400000|2020-12-29 06:30:00|30589.6|30584.8|30584.6|30579.8|30591.6|30586.8|30583.6|30578.8|67
1609223700000|2020-12-29 06:35:00|30585.1|30580.3|30584.1|30579.3|30588.1|30583.3|30582.1|30577.3|51
1609224000000|2020-12-29 06:40:00|30583.6|30578.8|30581.1|30576.3|30584.1|30579.3|30579.6|30574.8|46
1609224300000|2020-12-29 06:45:00|30581.6|30576.8|30587.6|30582.8|30587.6|30582.8|30580.6|30575.8|87
1609224600000|2020-12-29 06:50:00|30587.1|30582.3|30591.6|30586.8|30592.6|30587.8|30585.1|30580.3|76
1609224900000|2020-12-29 06:55:00|30591.1|30586.3|30593.1|30588.3|30595.1|30590.3|30590.1|30585.3|88
1609225200000|2020-12-29 07:00:00|30592.5|30588.9|30570|30566.4|30602|30598.4|30568.5|30564.9|345
1609225500000|2020-12-29 07:05:00|30570.5|30566.9|30574.5|30570.9|30576|30572.4|30564|30560.4|187
1609225800000|2020-12-29 07:10:00|30574|30570.4|30582.5|30578.9|30585.5|30581.9|30573|30569.4|95
1609226100000|2020-12-29 07:15:00|30582|30578.4|30568.5|30564.9|30594|30590.4|30565|30561.4|205
1609226400000|2020-12-29 07:20:00|30568|30564.4|30567.5|30563.9|30573|30569.4|30565.5|30561.9|94
1609226700000|2020-12-29 07:25:00|30567|30563.4|30565|30561.4|30568|30564.4|30559.5|30555.9|148
1609227000000|2020-12-29 07:30:00|30565.5|30561.9|30577.5|30573.9|30578.5|30574.9|30565.5|30561.9|94
1609227300000|2020-12-29 07:35:00|30577|30573.4|30569.5|30565.9|30580.5|30576.9|30567.5|30563.9|105
1609227600000|2020-12-29 07:40:00|30569|30565.4|30569.5|30565.9|30572.5|30568.9|30566|30562.4|55
1609227900000|2020-12-29 07:45:00|30570|30566.4|30580|30576.4|30580.5|30576.9|30568.5|30564.9|140
1609228200000|2020-12-29 07:50:00|30579.5|30575.9|30593.5|30589.9|30599|30595.4|30579|30575.4|247
1609228500000|2020-12-29 07:55:00|30594|30590.4|30587.5|30583.9|30598|30594.4|30581.5|30577.9|204
1609228800000|2020-12-29 08:00:00|30588|30584.4|30571.5|30567.9|30591|30587.4|30570.5|30566.9|452
1609229100000|2020-12-29 08:05:00|30571|30567.4|30577.5|30573.9|30578.5|30574.9|30569.5|30565.9|321
1609229400000|2020-12-29 08:10:00|30578|30574.4|30580|30576.4|30582|30578.4|30571.5|30567.9|238
1609229700000|2020-12-29 08:15:00|30580.5|30576.9|30557|30553.4|30582.5|30578.9|30556|30552.4|418
1609230000000|2020-12-29 08:20:00|30557.5|30553.9|30543.5|30539.9|30563.5|30559.9|30542|30538.4|361
1609230300000|2020-12-29 08:25:00|30543|30539.4|30557.5|30553.9|30559|30555.4|30543|30539.4|235
1609230600000|2020-12-29 08:30:00|30558|30554.4|30566|30562.4|30568|30564.4|30554.5|30550.9|172
1609230900000|2020-12-29 08:35:00|30566.5|30562.9|30576.5|30572.9|30580.5|30576.9|30564.5|30560.9|224
1609231200000|2020-12-29 08:40:00|30576|30572.4|30580.5|30576.9|30583|30579.4|30573.5|30569.9|160
1609231500000|2020-12-29 08:45:00|30581|30577.4|30586|30582.4|30587.5|30583.9|30576.5|30572.9|254
1609231800000|2020-12-29 08:50:00|30586.5|30582.9|30585.5|30581.9|30591.5|30587.9|30584.5|30580.9|194
1609232100000|2020-12-29 08:55:00|30585|30581.4|30571.5|30567.9|30586.5|30582.9|30570|30566.4|198
1609232400000|2020-12-29 09:00:00|30571|30567.4|30577.5|30573.9|30578.5|30574.9|30562|30558.4|208
1609232700000|2020-12-29 09:05:00|30577|30573.4|30579|30575.4|30585|30581.4|30577|30573.4|137
1609233000000|2020-12-29 09:10:00|30579.5|30575.9|30580.5|30576.9|30587|30583.4|30579.5|30575.9|76
1609233300000|2020-12-29 09:15:00|30581|30577.4|30575|30571.4|30582.5|30578.9|30574|30570.4|167
1609233600000|2020-12-29 09:20:00|30575.5|30571.9|30566.5|30562.9|30577|30573.4|30563.5|30559.9|271
1609233900000|2020-12-29 09:25:00|30566|30562.4|30570.5|30566.9|30572|30568.4|30561|30557.4|181
1609234200000|2020-12-29 09:30:00|30570|30566.4|30574|30570.4|30577.5|30573.9|30567.5|30563.9|97
1609234500000|2020-12-29 09:35:00|30574.5|30570.9|30575.5|30571.9|30579|30575.4|30569.5|30565.9|83
1609234800000|2020-12-29 09:40:00|30576|30572.4|30574|30570.4|30578|30574.4|30572.5|30568.9|58
1609235100000|2020-12-29 09:45:00|30573.5|30569.9|30568.5|30564.9|30575|30571.4|30564|30560.4|115
1609235400000|2020-12-29 09:50:00|30569|30565.4|30570.5|30566.9|30573|30569.4|30566.5|30562.9|82
1609235700000|2020-12-29 09:55:00|30571|30567.4|30568.5|30564.9|30572|30568.4|30566|30562.4|61
1609236000000|2020-12-29 10:00:00|30568|30564.4|30570|30566.4|30572.5|30568.9|30566|30562.4|50
1609236300000|2020-12-29 10:05:00|30570.5|30566.9|30565.5|30561.9|30571.5|30567.9|30563.5|30559.9|45
1609236600000|2020-12-29 10:10:00|30566|30562.4|30572.5|30568.9|30574.5|30570.9|30566|30562.4|62
1609236900000|2020-12-29 10:15:00|30572|30568.4|30566.5|30562.9|30572.5|30568.9|30564|30560.4|58
1609237200000|2020-12-29 10:20:00|30566|30562.4|30568.5|30564.9|30569.5|30565.9|30563|30559.4|77
1609237500000|2020-12-29 10:25:00|30568|30564.4|30567.5|30563.9|30571.5|30567.9|30565|30561.4|71
1609237800000|2020-12-29 10:30:00|30567|30563.4|30566.5|30562.9|30570.5|30566.9|30563|30559.4|87
1609238100000|2020-12-29 10:35:00|30566|30562.4|30577|30573.4|30577|30573.4|30566|30562.4|83
1609238400000|2020-12-29 10:40:00|30576.5|30572.9|30566.5|30562.9|30577.5|30573.9|30565|30561.4|90
1609238700000|2020-12-29 10:45:00|30566|30562.4|30560.5|30556.9|30569|30565.4|30560|30556.4|133
1609239000000|2020-12-29 10:50:00|30561|30557.4|30568|30564.4|30569|30565.4|30559.5|30555.9|127
1609239300000|2020-12-29 10:55:00|30568.5|30564.9|30562|30558.4|30570|30566.4|30562|30558.4|56
1609239600000|2020-12-29 11:00:00|30561.5|30557.9|30562|30558.4|30564|30560.4|30559.5|30555.9|66
1609239900000|2020-12-29 11:05:00|30562.5|30558.9|30552|30548.4|30562.5|30558.9|30551|30547.4|133
1609240200000|2020-12-29 11:10:00|30553|30549.4|30551|30547.4|30556|30552.4|30549|30545.4|109
1609240500000|2020-12-29 11:15:00|30550.5|30546.9|30557|30553.4|30558|30554.4|30550|30546.4|100
1609240800000|2020-12-29 11:20:00|30557.5|30553.9|30536.5|30532.9|30558|30554.4|30535|30531.4|302
1609241100000|2020-12-29 11:25:00|30535.5|30531.9|30545.5|30541.9|30545.5|30541.9|30535|30531.4|160
1609241400000|2020-12-29 11:30:00|30545|30541.4|30542.5|30538.9|30545.5|30541.9|30537.5|30533.9|162
1609241700000|2020-12-29 11:35:00|30542|30538.4|30530|30526.4|30542|30538.4|30530|30526.4|191
1609242000000|2020-12-29 11:40:00|30530.5|30526.9|30527.5|30523.9|30533|30529.4|30520|30516.4|229
1609242300000|2020-12-29 11:45:00|30528|30524.4|30536.5|30532.9|30537|30533.4|30522.5|30518.9|204
1609242600000|2020-12-29 11:50:00|30536|30532.4|30544|30540.4|30545|30541.4|30533.5|30529.9|209
1609242900000|2020-12-29 11:55:00|30543.5|30539.9|30545|30541.4|30545|30541.4|30538.5|30534.9|96
1609243200000|2020-12-29 12:00:00|30546|30542.4|30553|30549.4|30554|30550.4|30546|30542.4|142
1609243500000|2020-12-29 12:05:00|30553.5|30549.9|30548|30544.4|30553.5|30549.9|30544.5|30540.9|163
1609243800000|2020-12-29 12:10:00|30548.5|30544.9|30553|30549.4|30553|30549.4|30546.5|30542.9|51
1609244100000|2020-12-29 12:15:00|30553.5|30549.9|30550.5|30546.9|30554|30550.4|30549|30545.4|86
1609244400000|2020-12-29 12:20:00|30550|30546.4|30548|30544.4|30552|30548.4|30546|30542.4|71
1609244700000|2020-12-29 12:25:00|30548.5|30544.9|30549.5|30545.9|30553.5|30549.9|30548|30544.4|65
1609245000000|2020-12-29 12:30:00|30549|30545.4|30549.5|30545.9|30553|30549.4|30546|30542.4|78
1609245300000|2020-12-29 12:35:00|30549|30545.4|30543|30539.4|30550.5|30546.9|30543|30539.4|94
1609245600000|2020-12-29 12:40:00|30543.5|30539.9|30531.5|30527.9|30544|30540.4|30530.5|30526.9|234
1609245900000|2020-12-29 12:45:00|30531|30527.4|30542.5|30538.9|30543.5|30539.9|30530.5|30526.9|207
1609246200000|2020-12-29 12:50:00|30543|30539.4|30537|30533.4|30544.5|30540.9|30533|30529.4|92
1609246500000|2020-12-29 12:55:00|30537.5|30533.9|30542.5|30538.9|30545.5|30541.9|30533.5|30529.9|134
1609246800000|2020-12-29 13:00:00|30542|30538.4|30551.5|30547.9|30552.5|30548.9|30542|30538.4|223
1609247100000|2020-12-29 13:05:00|30552|30548.4|30546|30542.4|30553.5|30549.9|30544.5|30540.9|204
1609247400000|2020-12-29 13:10:00|30546.5|30542.9|30553.5|30549.9|30553.5|30549.9|30545.5|30541.9|126
1609247700000|2020-12-29 13:15:00|30553|30549.4|30549|30545.4|30555|30551.4|30545|30541.4|177
1609248000000|2020-12-29 13:20:00|30549.5|30545.9|30540.5|30536.9|30550.5|30546.9|30534|30530.4|169
1609248300000|2020-12-29 13:25:00|30541|30537.4|30539.5|30535.9|30544|30540.4|30536|30532.4|87
1609248600000|2020-12-29 13:30:00|30539|30535.4|30539.5|30535.9|30541|30537.4|30535.5|30531.9|89
1609248900000|2020-12-29 13:35:00|30539|30535.4|30536|30532.4|30540|30536.4|30531|30527.4|176
1609249200000|2020-12-29 13:40:00|30536.5|30532.9|30538|30534.4|30540|30536.4|30535|30531.4|115
1609249500000|2020-12-29 13:45:00|30537|30533.4|30538|30534.4|30541|30537.4|30536|30532.4|101
1609249800000|2020-12-29 13:50:00|30537.5|30533.9|30543.5|30539.9|30544|30540.4|30536|30532.4|107
1609250100000|2020-12-29 13:55:00|30543|30539.4|30546|30542.4|30549|30545.4|30541|30537.4|149
1609250400000|2020-12-29 14:00:00|30546.5|30542.9|30554.5|30550.9|30556|30552.4|30546|30542.4|230
1609250700000|2020-12-29 14:05:00|30555|30551.4|30561.5|30557.9|30565|30561.4|30554.5|30550.9|386
1609251000000|2020-12-29 14:10:00|30562|30558.4|30564.5|30560.9|30572.5|30568.9|30562|30558.4|394
1609251300000|2020-12-29 14:15:00|30564|30560.4|30559|30555.4|30564.5|30560.9|30550.5|30546.9|258
1609251600000|2020-12-29 14:20:00|30560|30556.4|30558.5|30554.9|30561|30557.4|30553.5|30549.9|104
1609251900000|2020-12-29 14:25:00|30559|30555.4|30565|30561.4|30570|30566.4|30559|30555.4|267
1609252200000|2020-12-29 14:30:00|30564.4|30562|30560.4|30558|30584.4|30582|30541.9|30539.5|3493
1609252500000|2020-12-29 14:35:00|30558.4|30556|30532.4|30530|30572.4|30570|30529.9|30527.5|2048
1609252800000|2020-12-29 14:40:00|30531.9|30529.5|30530.4|30528|30538.4|30536|30514.4|30512|1933
1609253100000|2020-12-29 14:45:00|30531.9|30529.5|30543.4|30541|30548.4|30546|30518.4|30516|1636
1609253400000|2020-12-29 14:50:00|30543.9|30541.5|30485.9|30483.5|30543.9|30541.5|30485.9|30483.5|2134
1609253700000|2020-12-29 14:55:00|30484.9|30482.5|30442.9|30440.5|30491.4|30489|30422.9|30420.5|3982
1609254000000|2020-12-29 15:00:00|30442.4|30440|30466.4|30464|30483.9|30481.5|30437.9|30435.5|3104
1609254300000|2020-12-29 15:05:00|30466.9|30464.5|30459.4|30457|30473.4|30471|30447.4|30445|1334
1609254600000|2020-12-29 15:10:00|30459.6|30457.2|30415.1|30412.7|30464.6|30462.2|30408.1|30405.7|2077
1609254900000|2020-12-29 15:15:00|30414.6|30412.2|30427.6|30425.2|30442.6|30440.2|30407.6|30405.2|1832
1609255200000|2020-12-29 15:20:00|30427.1|30424.7|30466.1|30463.7|30468.1|30465.7|30421.1|30418.7|1452
1609255500000|2020-12-29 15:25:00|30465.6|30463.2|30431.6|30429.2|30468.6|30466.2|30429.1|30426.7|1193
1609255800000|2020-12-29 15:30:00|30432.1|30429.7|30421.6|30419.2|30435.6|30433.2|30412.6|30410.2|1247
1609256100000|2020-12-29 15:35:00|30421.1|30418.7|30419.6|30417.2|30440.1|30437.7|30413.1|30410.7|1491
1609256400000|2020-12-29 15:40:00|30420.6|30418.2|30442.6|30440.2|30442.6|30440.2|30417.1|30414.7|1042
1609256700000|2020-12-29 15:45:00|30442.1|30439.7|30425.1|30422.7|30444.6|30442.2|30424.1|30421.7|861
1609257000000|2020-12-29 15:50:00|30424.6|30422.2|30410.1|30407.7|30425.6|30423.2|30408.6|30406.2|1275
1609257300000|2020-12-29 15:55:00|30409.6|30407.2|30435.1|30432.7|30437.6|30435.2|30408.6|30406.2|1099
1609257600000|2020-12-29 16:00:00|30435.6|30433.2|30378.6|30376.2|30436.1|30433.7|30376.1|30373.7|2344
1609257900000|2020-12-29 16:05:00|30377.6|30375.2|30392.1|30389.7|30396.6|30394.2|30373.6|30371.2|1482
1609258200000|2020-12-29 16:10:00|30391.6|30389.2|30365.6|30363.2|30394.6|30392.2|30365.6|30363.2|1137
1609258500000|2020-12-29 16:15:00|30366.1|30363.7|30375.1|30372.7|30377.6|30375.2|30352.1|30349.7|1309
1609258800000|2020-12-29 16:20:00|30374.6|30372.2|30396.6|30394.2|30399.1|30396.7|30373.1|30370.7|911
1609259100000|2020-12-29 16:25:00|30396.1|30393.7|30406.6|30404.2|30408.1|30405.7|30394.1|30391.7|790
1609259400000|2020-12-29 16:30:00|30408.6|30406.2|30393.1|30390.7|30410.6|30408.2|30390.6|30388.2|872
1609259700000|2020-12-29 16:35:00|30393.6|30391.2|30406.6|30404.2|30415.1|30412.7|30393.6|30391.2|660
1609260000000|2020-12-29 16:40:00|30406.1|30403.7|30403.6|30401.2|30408.1|30405.7|30393.6|30391.2|734
1609260300000|2020-12-29 16:45:00|30405.1|30402.7|30411.1|30408.7|30414.6|30412.2|30398.1|30395.7|680
1609260600000|2020-12-29 16:50:00|30410.6|30408.2|30400.1|30397.7|30422.1|30419.7|30393.1|30390.7|852
1609260900000|2020-12-29 16:55:00|30400.6|30398.2|30409.6|30407.2|30412.1|30409.7|30399.1|30396.7|556
1609261200000|2020-12-29 17:00:00|30410.1|30407.7|30407.1|30404.7|30414.6|30412.2|30404.6|30402.2|613
1609261500000|2020-12-29 17:05:00|30407.6|30405.2|30413.1|30410.7|30413.6|30411.2|30400.6|30398.2|443
1609261800000|2020-12-29 17:10:00|30412.6|30410.2|30385.1|30382.7|30412.6|30410.2|30380.6|30378.2|805
1609262100000|2020-12-29 17:15:00|30385.6|30383.2|30390.1|30387.7|30401.6|30399.2|30383.6|30381.2|431
1609262400000|2020-12-29 17:20:00|30389.6|30387.2|30364.1|30361.7|30389.6|30387.2|30356.6|30354.2|946
1609262700000|2020-12-29 17:25:00|30363.6|30361.2|30379.6|30377.2|30382.6|30380.2|30354.1|30351.7|1287
1609263000000|2020-12-29 17:30:00|30379.1|30376.7|30334.6|30332.2|30379.1|30376.7|30331.6|30329.2|1655
1609263300000|2020-12-29 17:35:00|30335.1|30332.7|30308.1|30305.7|30346.1|30343.7|30304.6|30302.2|1596
1609263600000|2020-12-29 17:40:00|30308.6|30306.2|30318.6|30316.2|30334.6|30332.2|30306.6|30304.2|1203
1609263900000|2020-12-29 17:45:00|30319.1|30316.7|30304.6|30302.2|30320.1|30317.7|30289.6|30287.2|1191
1609264200000|2020-12-29 17:50:00|30304.1|30301.7|30281.1|30278.7|30306.6|30304.2|30272.6|30270.2|1351
1609264500000|2020-12-29 17:55:00|30280.6|30278.2|30319.1|30316.7|30322.1|30319.7|30276.6|30274.2|1380
1609264800000|2020-12-29 18:00:00|30318.6|30316.2|30294.6|30292.2|30319.6|30317.2|30291.6|30289.2|825
1609265100000|2020-12-29 18:05:00|30295.1|30292.7|30304.6|30302.2|30313.1|30310.7|30280.6|30278.2|983
1609265400000|2020-12-29 18:10:00|30305.1|30302.7|30312.1|30309.7|30316.6|30314.2|30286.6|30284.2|829
1609265700000|2020-12-29 18:15:00|30310.6|30308.2|30312.6|30310.2|30320.6|30318.2|30307.1|30304.7|489
1609266000000|2020-12-29 18:20:00|30312.1|30309.7|30320.1|30317.7|30328.6|30326.2|30307.1|30304.7|450
1609266300000|2020-12-29 18:25:00|30320.6|30318.2|30328.1|30325.7|30334.6|30332.2|30314.6|30312.2|507
1609266600000|2020-12-29 18:30:00|30327.6|30325.2|30325.1|30322.7|30327.6|30325.2|30317.1|30314.7|506
1609266900000|2020-12-29 18:35:00|30324.6|30322.2|30319.6|30317.2|30327.1|30324.7|30315.6|30313.2|365
1609267200000|2020-12-29 18:40:00|30320.1|30317.7|30313.6|30311.2|30324.6|30322.2|30312.6|30310.2|450
1609267500000|2020-12-29 18:45:00|30314.1|30311.7|30321.6|30319.2|30323.6|30321.2|30309.1|30306.7|441
1609267800000|2020-12-29 18:50:00|30322.1|30319.7|30345.1|30342.7|30348.6|30346.2|30318.6|30316.2|779
1609268100000|2020-12-29 18:55:00|30345.6|30343.2|30334.6|30332.2|30347.1|30344.7|30334.6|30332.2|394
1609268400000|2020-12-29 19:00:00|30335.1|30332.7|30315.1|30312.7|30336.6|30334.2|30301.6|30299.2|1118
1609268700000|2020-12-29 19:05:00|30315.6|30313.2|30309.1|30306.7|30327.6|30325.2|30308.1|30305.7|614
1609269000000|2020-12-29 19:10:00|30309.6|30307.2|30290.6|30288.2|30312.6|30310.2|30286.6|30284.2|668
1609269300000|2020-12-29 19:15:00|30290.1|30287.7|30295.1|30292.7|30299.1|30296.7|30278.6|30276.2|958
1609269600000|2020-12-29 19:20:00|30295.6|30293.2|30311.1|30308.7|30317.1|30314.7|30290.1|30287.7|866
1609269900000|2020-12-29 19:25:00|30310.1|30307.7|30298.1|30295.7|30316.6|30314.2|30293.1|30290.7|980
1609270200000|2020-12-29 19:30:00|30297.6|30295.2|30300.1|30297.7|30309.1|30306.7|30294.6|30292.2|554
1609270500000|2020-12-29 19:35:00|30300.6|30298.2|30311.6|30309.2|30312.1|30309.7|30290.1|30287.7|679
1609270800000|2020-12-29 19:40:00|30312.1|30309.7|30309.6|30307.2|30317.6|30315.2|30303.6|30301.2|571
1609271100000|2020-12-29 19:45:00|30309.1|30306.7|30306.6|30304.2|30313.1|30310.7|30297.6|30295.2|371
1609271400000|2020-12-29 19:50:00|30307.1|30304.7|30332.6|30330.2|30344.1|30341.7|30305.6|30303.2|1169
1609271700000|2020-12-29 19:55:00|30333.1|30330.7|30331.1|30328.7|30335.1|30332.7|30327.6|30325.2|369
1609272000000|2020-12-29 20:00:00|30330.6|30328.2|30332.1|30329.7|30341.1|30338.7|30328.6|30326.2|466
1609272300000|2020-12-29 20:05:00|30331.6|30329.2|30332.6|30330.2|30334.1|30331.7|30316.6|30314.2|578
1609272600000|2020-12-29 20:10:00|30332.1|30329.7|30362.6|30360.2|30362.6|30360.2|30331.6|30329.2|1350
1609272900000|2020-12-29 20:15:00|30362.1|30359.7|30370.6|30368.2|30372.1|30369.7|30351.1|30348.7|719
1609273200000|2020-12-29 20:20:00|30370.8|30368.4|30387.3|30384.9|30389.8|30387.4|30368.8|30366.4|832
1609273500000|2020-12-29 20:25:00|30387.8|30385.4|30384.3|30381.9|30390.8|30388.4|30375.8|30373.4|768
1609273800000|2020-12-29 20:30:00|30383.8|30381.4|30378.8|30376.4|30388.3|30385.9|30376.8|30374.4|527
1609274100000|2020-12-29 20:35:00|30379.8|30377.4|30378.8|30376.4|30385.8|30383.4|30367.8|30365.4|816
1609274400000|2020-12-29 20:40:00|30378.3|30375.9|30380.8|30378.4|30385.8|30383.4|30371.8|30369.4|725
1609274700000|2020-12-29 20:45:00|30379.3|30376.9|30373.8|30371.4|30384.8|30382.4|30369.8|30367.4|750
1609275000000|2020-12-29 20:50:00|30374.8|30372.4|30350.8|30348.4|30382.8|30380.4|30348.3|30345.9|1784
1609275300000|2020-12-29 20:55:00|30351.3|30348.9|30353.8|30351.4|30359.3|30356.9|30327.3|30324.9|2790
1609275600000|2020-12-29 21:00:00|30355|30350.2|30344.5|30339.7|30365|30360.2|30344|30339.2|941
1609275900000|2020-12-29 21:05:00|30345|30340.2|30365.5|30360.7|30371|30366.2|30344.5|30339.7|305
1609276200000|2020-12-29 21:10:00|30366|30361.2|30372.9|30363.1|30377.5|30372.7|30363.5|30358.7|445
1609276500000|2020-12-29 21:15:00|30373.1|30363.3|30367.9|30358.1|30373.1|30363.3|30366.9|30357.1|3
1609276800000|2020-12-29 21:20:00|30367|30357.2|30367|30357.2|30367.7|30357.9|30366.3|30356.5|0
1609277100000|2020-12-29 21:25:00|30367.1|30357.3|30368.1|30358.3|30368.9|30359.1|30366.8|30357|0
1609277400000|2020-12-29 21:30:00|30371.5|30366.7|30356.5|30351.7|30376.5|30371.7|30355.5|30350.7|171
1609277700000|2020-12-29 21:35:00|30355.5|30350.7|30361.5|30356.7|30363.5|30358.7|30355.5|30350.7|94
1609278000000|2020-12-29 21:40:00|30363.5|30358.7|30359.5|30354.7|30363.5|30358.7|30356.5|30351.7|75
1609278300000|2020-12-29 21:45:00|30361.5|30356.7|30361.5|30356.7|30363.5|30358.7|30357.5|30352.7|49
1609278600000|2020-12-29 21:50:00|30359.5|30354.7|30363.5|30358.7|30366.5|30361.7|30359.5|30354.7|66
1609278900000|2020-12-29 21:55:00|30365.5|30360.7|30375|30365.2|30380.5|30375.7|30363.5|30358.7|83
1609279200000|2020-12-29 22:00:00|30375.1|30365.3|30369.2|30359.4|30376.2|30366.4|30365.9|30356.1|0
1609279500000|2020-12-29 22:05:00|30369.5|30359.7|30371.1|30361.3|30371.1|30361.3|30369.4|30359.6|0
1609279800000|2020-12-29 22:10:00|30371|30361.2|30370.4|30360.6|30371|30361.2|30369.5|30359.7|0
1609280100000|2020-12-29 22:15:00|30370.1|30360.3|30365.3|30355.5|30370.1|30360.3|30365.2|30355.4|0
1609280400000|2020-12-29 22:20:00|30365.4|30355.6|30366.9|30357.1|30366.9|30357.1|30364.4|30354.6|0
1609280700000|2020-12-29 22:25:00|30368.1|30358.3|30362.4|30352.6|30368.2|30358.4|30361.5|30351.7|0
1609281000000|2020-12-29 22:30:00|30362.3|30352.5|30365.2|30355.4|30365.2|30355.4|30362.3|30352.5|0
1609281300000|2020-12-29 22:35:00|30364.9|30355.1|30364.5|30354.7|30365|30355.2|30364.5|30354.7|0
1609281600000|2020-12-29 22:40:00|30364.7|30354.9|30366.4|30356.6|30367.2|30357.4|30364.6|30354.8|0
1609281900000|2020-12-29 22:45:00|30366.5|30356.7|30366|30356.2|30366.7|30356.9|30365.6|30355.8|0
1609282200000|2020-12-29 22:50:00|30366.4|30356.6|30368.9|30359.1|30369.5|30359.7|30366.4|30356.6|0
1609282500000|2020-12-29 22:55:00|30368.1|30358.3|30369.1|30359.3|30371.1|30361.3|30367.2|30357.4|0
1609282800000|2020-12-29 23:00:00|30375.8|30366|30371.5|30366.7|30392.5|30387.7|30370.5|30365.7|165
1609283100000|2020-12-29 23:05:00|30372|30367.2|30370|30365.2|30373|30368.2|30364|30359.2|31
1609283400000|2020-12-29 23:10:00|30371.5|30366.7|30369|30364.2|30373|30368.2|30366|30361.2|28
1609283700000|2020-12-29 23:15:00|30368.5|30363.7|30353|30348.2|30371|30366.2|30351|30346.2|81
1609284000000|2020-12-29 23:20:00|30355|30350.2|30349|30344.2|30357.5|30352.7|30340.5|30335.7|121
1609284300000|2020-12-29 23:25:00|30348.5|30343.7|30350.5|30345.7|30356.5|30351.7|30348.5|30343.7|50
1609284600000|2020-12-29 23:30:00|30351|30346.2|30365.5|30360.7|30367.5|30362.7|30347|30342.2|76
1609284900000|2020-12-29 23:35:00|30366|30361.2|30371.5|30366.7|30372|30367.2|30364|30359.2|37
1609285200000|2020-12-29 23:40:00|30372|30367.2|30372|30367.2|30375.5|30370.7|30366|30361.2|71
1609285500000|2020-12-29 23:45:00|30371.5|30366.7|30368.5|30363.7|30377.5|30372.7|30365.5|30360.7|120
1609285800000|2020-12-29 23:50:00|30369.5|30364.7|30370.5|30365.7|30374|30369.2|30367.5|30362.7|44
1609286100000|2020-12-29 23:55:00|30371|30366.2|30365.5|30360.7|30375|30370.2|30362.5|30357.7|81
1609286400000|2020-12-30 00:00:00|30365|30360.2|30337.5|30332.7|30366.5|30361.7|30328|30323.2|350
1609286700000|2020-12-30 00:05:00|30338|30333.2|30327.5|30322.7|30341|30336.2|30323.5|30318.7|222
1609287000000|2020-12-30 00:10:00|30328.5|30323.7|30328|30323.2|30340.5|30335.7|30320.5|30315.7|164
1609287300000|2020-12-30 00:15:00|30328.5|30323.7|30324.5|30319.7|30334|30329.2|30319.5|30314.7|140
1609287600000|2020-12-30 00:20:00|30325|30320.2|30335.5|30330.7|30341.5|30336.7|30322|30317.2|97
1609287900000|2020-12-30 00:25:00|30335|30330.2|30349.5|30344.7|30353.5|30348.7|30330.5|30325.7|168
1609288200000|2020-12-30 00:30:00|30349|30344.2|30343.5|30338.7|30356|30351.2|30340.5|30335.7|122
1609288500000|2020-12-30 00:35:00|30344|30339.2|30340.5|30335.7|30346.5|30341.7|30334.5|30329.7|71
1609288800000|2020-12-30 00:40:00|30341|30336.2|30355.5|30350.7|30356.5|30351.7|30340.5|30335.7|101
1609289100000|2020-12-30 00:45:00|30356|30351.2|30354.5|30349.7|30361.5|30356.7|30347|30342.2|97
1609289400000|2020-12-30 00:50:00|30354|30349.2|30363|30358.2|30367.5|30362.7|30343.5|30338.7|147
1609289700000|2020-12-30 00:55:00|30363.5|30358.7|30347.5|30342.7|30363.5|30358.7|30347.5|30342.7|83
1609290000000|2020-12-30 01:00:00|30347|30342.2|30351.5|30346.7|30352.5|30347.7|30335.5|30330.7|116
1609290300000|2020-12-30 01:05:00|30350.5|30345.7|30358.5|30353.7|30360|30355.2|30342.5|30337.7|106
1609290600000|2020-12-30 01:10:00|30359|30354.2|30369.5|30364.7|30380.5|30375.7|30357.5|30352.7|206
1609290900000|2020-12-30 01:15:00|30369|30364.2|30373.5|30368.7|30382.5|30377.7|30369|30364.2|96
1609291200000|2020-12-30 01:20:00|30373|30368.2|30376.5|30371.7|30379|30374.2|30366.5|30361.7|110
1609291500000|2020-12-30 01:25:00|30376|30371.2|30386.5|30381.7|30387|30382.2|30367|30362.2|101
1609291800000|2020-12-30 01:30:00|30386|30381.2|30379.5|30374.7|30392|30387.2|30377|30372.2|284
1609292100000|2020-12-30 01:35:00|30380|30375.2|30397.5|30392.7|30399|30394.2|30379.5|30374.7|199
1609292400000|2020-12-30 01:40:00|30398|30393.2|30388.5|30383.7|30402.5|30397.7|30387.5|30382.7|132
1609292700000|2020-12-30 01:45:00|30389|30384.2|30392.5|30387.7|30394.5|30389.7|30385.5|30380.7|100
1609293000000|2020-12-30 01:50:00|30393.5|30388.7|30382|30377.2|30397.5|30392.7|30381.5|30376.7|129
1609293300000|2020-12-30 01:55:00|30382.5|30377.7|30380.5|30375.7|30383.5|30378.7|30373.5|30368.7|102
1609293600000|2020-12-30 02:00:00|30381|30376.2|30384.5|30379.7|30390|30385.2|30381|30376.2|122
1609293900000|2020-12-30 02:05:00|30385|30380.2|30382.5|30377.7|30385.5|30380.7|30378.5|30373.7|113
1609294200000|2020-12-30 02:10:00|30383|30378.2|30378.5|30373.7|30383.5|30378.7|30377.5|30372.7|76
1609294500000|2020-12-30 02:15:00|30379|30374.2|30376|30371.2|30383|30378.2|30375.5|30370.7|89
1609294800000|2020-12-30 02:20:00|30375.5|30370.7|30377.5|30372.7|30382|30377.2|30375.5|30370.7|55
1609295100000|2020-12-30 02:25:00|30378|30373.2|30391|30386.2|30391|30386.2|30377|30372.2|59
1609295400000|2020-12-30 02:30:00|30390.5|30385.7|30384.5|30379.7|30394.5|30389.7|30382.5|30377.7|82
1609295700000|2020-12-30 02:35:00|30385|30380.2|30388.5|30383.7|30390.5|30385.7|30378.5|30373.7|79
1609296000000|2020-12-30 02:40:00|30389|30384.2|30389.5|30384.7|30395.5|30390.7|30386.5|30381.7|113
1609296300000|2020-12-30 02:45:00|30389|30384.2|30397|30392.2|30399|30394.2|30385.5|30380.7|137
1609296600000|2020-12-30 02:50:00|30397.5|30392.7|30402.5|30397.7|30404|30399.2|30395.5|30390.7|122
1609296900000|2020-12-30 02:55:00|30403.5|30398.7|30401.5|30396.7|30406|30401.2|30399|30394.2|96
1609297200000|2020-12-30 03:00:00|30402|30397.2|30398|30393.2|30404.5|30399.7|30397.5|30392.7|118
1609297500000|2020-12-30 03:05:00|30398.5|30393.7|30399.5|30394.7|30400.5|30395.7|30395|30390.2|110
1609297800000|2020-12-30 03:10:00|30400|30395.2|30400.5|30395.7|30403.5|30398.7|30396.5|30391.7|51
1609298100000|2020-12-30 03:15:00|30401|30396.2|30404.5|30399.7|30405.5|30400.7|30399.5|30394.7|56
1609298400000|2020-12-30 03:20:00|30405.5|30400.7|30404.5|30399.7|30408|30403.2|30402.5|30397.7|131
1609298700000|2020-12-30 03:25:00|30404|30399.2|30402.5|30397.7|30406|30401.2|30397.5|30392.7|92
1609299000000|2020-12-30 03:30:00|30403|30398.2|30401|30396.2|30406.5|30401.7|30401|30396.2|43
1609299300000|2020-12-30 03:35:00|30400.5|30395.7|30398|30393.2|30400.5|30395.7|30395|30390.2|77
1609299600000|2020-12-30 03:40:00|30398.5|30393.7|30395|30390.2|30403|30398.2|30395|30390.2|82
1609299900000|2020-12-30 03:45:00|30395.5|30390.7|30377|30372.2|30395.5|30390.7|30375.5|30370.7|243
1609300200000|2020-12-30 03:50:00|30377.5|30372.7|30386.5|30381.7|30388|30383.2|30375.5|30370.7|76
1609300500000|2020-12-30 03:55:00|30386|30381.2|30395.5|30390.7|30396.5|30391.7|30385|30380.2|140
1609300800000|2020-12-30 04:00:00|30396|30391.2|30393.5|30388.7|30399|30394.2|30392.5|30387.7|54
1609301100000|2020-12-30 04:05:00|30394|30389.2|30404.5|30399.7|30407.5|30402.7|30393.5|30388.7|94
1609301400000|2020-12-30 04:10:00|30404|30399.2|30413|30408.2|30415|30410.2|30402.5|30397.7|165
1609301700000|2020-12-30 04:15:00|30412.5|30407.7|30420.5|30415.7|30424|30419.2|30412|30407.2|292
1609302000000|2020-12-30 04:20:00|30420|30415.2|30420.5|30415.7|30429.5|30424.7|30417|30412.2|176
1609302300000|2020-12-30 04:25:00|30421|30416.2|30419.5|30414.7|30422.5|30417.7|30418.5|30413.7|46
1609302600000|2020-12-30 04:30:00|30420|30415.2|30421|30416.2|30426|30421.2|30419.5|30414.7|87
1609302900000|2020-12-30 04:35:00|30421.5|30416.7|30423.5|30418.7|30427|30422.2|30421.5|30416.7|76
1609303200000|2020-12-30 04:40:00|30423|30418.2|30424|30419.2|30431|30426.2|30420.5|30415.7|119
1609303500000|2020-12-30 04:45:00|30424.5|30419.7|30429|30424.2|30434.5|30429.7|30422.5|30417.7|160
1609303800000|2020-12-30 04:50:00|30429.5|30424.7|30425.5|30420.7|30429.5|30424.7|30422.5|30417.7|71
1609304100000|2020-12-30 04:55:00|30425|30420.2|30417.5|30412.7|30427.5|30422.7|30417.5|30412.7|59
1609304400000|2020-12-30 05:00:00|30418.5|30413.7|30431.5|30426.7|30435|30430.2|30414.5|30409.7|203
1609304700000|2020-12-30 05:05:00|30432|30427.2|30436.5|30431.7|30439|30434.2|30429|30424.2|142
1609305000000|2020-12-30 05:10:00|30437.5|30432.7|30449.5|30444.7|30457.5|30452.7|30437.5|30432.7|349
1609305300000|2020-12-30 05:15:00|30449|30444.2|30451.5|30446.7|30453.5|30448.7|30445.5|30440.7|67
1609305600000|2020-12-30 05:20:00|30451|30446.2|30450.5|30445.7|30453.5|30448.7|30449.5|30444.7|47
1609305900000|2020-12-30 05:25:00|30451|30446.2|30437|30432.2|30453|30448.2|30436.5|30431.7|140
1609306200000|2020-12-30 05:30:00|30437.5|30432.7|30452.5|30447.7|30454.5|30449.7|30437.5|30432.7|151
1609306500000|2020-12-30 05:35:00|30452|30447.2|30441.5|30436.7|30456|30451.2|30440.5|30435.7|86
1609306800000|2020-12-30 05:40:00|30441|30436.2|30442|30437.2|30443|30438.2|30434.5|30429.7|112
1609307100000|2020-12-30 05:45:00|30441.5|30436.7|30447.5|30442.7|30450|30445.2|30440|30435.2|111
1609307400000|2020-12-30 05:50:00|30446.5|30441.7|30432.5|30427.7|30447|30442.2|30431.5|30426.7|85
1609307700000|2020-12-30 05:55:00|30432|30427.2|30400.5|30395.7|30434.5|30429.7|30400|30395.2|274
1609308000000|2020-12-30 06:00:00|30401|30396.2|30418.5|30413.7|30426|30421.2|30399.5|30394.7|395
1609308300000|2020-12-30 06:05:00|30418|30413.2|30430.5|30425.7|30431|30426.2|30418|30413.2|126
1609308600000|2020-12-30 06:10:00|30431|30426.2|30426.5|30421.7|30431|30426.2|30420.5|30415.7|70
1609308900000|2020-12-30 06:15:00|30427|30422.2|30422|30417.2|30430.5|30425.7|30420|30415.2|63
1609309200000|2020-12-30 06:20:00|30421|30416.2|30423|30418.2|30423.5|30418.7|30418|30413.2|36
1609309500000|2020-12-30 06:25:00|30423.5|30418.7|30411.5|30406.7|30423.5|30418.7|30408.5|30403.7|92
1609309800000|2020-12-30 06:30:00|30411|30406.2|30416|30411.2|30422|30417.2|30411|30406.2|108
1609310100000|2020-12-30 06:35:00|30415.5|30410.7|30416.5|30411.7|30420|30415.2|30413.5|30408.7|46
1609310400000|2020-12-30 06:40:00|30416|30411.2|30421.5|30416.7|30423|30418.2|30415|30410.2|38
1609310700000|2020-12-30 06:45:00|30420.5|30415.7|30420.5|30415.7|30426.5|30421.7|30417.5|30412.7|85
1609311000000|2020-12-30 06:50:00|30421|30416.2|30416.5|30411.7|30422.5|30417.7|30414.5|30409.7|58
1609311300000|2020-12-30 06:55:00|30417|30412.2|30407|30402.2|30421.5|30416.7|30407|30402.2|84
1609311600000|2020-12-30 07:00:00|30406.4|30402.8|30408.9|30405.3|30414.9|30411.3|30398.9|30395.3|352
1609311900000|2020-12-30 07:05:00|30408.4|30404.8|30421.4|30417.8|30424.9|30421.3|30408.4|30404.8|223
1609312200000|2020-12-30 07:10:00|30420.9|30417.3|30417.4|30413.8|30424.9|30421.3|30415.4|30411.8|165
1609312500000|2020-12-30 07:15:00|30417.9|30414.3|30425.9|30422.3|30426.4|30422.8|30416.9|30413.3|77
1609312800000|2020-12-30 07:20:00|30426.4|30422.8|30440.9|30437.3|30445.4|30441.8|30424.9|30421.3|203
1609313100000|2020-12-30 07:25:00|30441.4|30437.8|30449.4|30445.8|30452.9|30449.3|30436.4|30432.8|182
1609313400000|2020-12-30 07:30:00|30450.4|30446.8|30447.9|30444.3|30451.9|30448.3|30445.9|30442.3|140
1609313700000|2020-12-30 07:35:00|30448.4|30444.8|30436.4|30432.8|30448.9|30445.3|30435.4|30431.8|107
1609314000000|2020-12-30 07:40:00|30435.9|30432.3|30424.9|30421.3|30439.9|30436.3|30421.9|30418.3|103
1609314300000|2020-12-30 07:45:00|30424.4|30420.8|30419.9|30416.3|30425.4|30421.8|30411.4|30407.8|157
1609314600000|2020-12-30 07:50:00|30420.4|30416.8|30415.9|30412.3|30423.4|30419.8|30414.9|30411.3|82
1609314900000|2020-12-30 07:55:00|30415.4|30411.8|30419.4|30415.8|30422.4|30418.8|30412.9|30409.3|130
1609315200000|2020-12-30 08:00:00|30418.9|30415.3|30423.9|30420.3|30430.9|30427.3|30410.9|30407.3|350
1609315500000|2020-12-30 08:05:00|30423.4|30419.8|30421.9|30418.3|30434.4|30430.8|30416.4|30412.8|387
1609315800000|2020-12-30 08:10:00|30422.4|30418.8|30446.9|30443.3|30453.9|30450.3|30420.4|30416.8|323
1609316100000|2020-12-30 08:15:00|30446.4|30442.8|30450.4|30446.8|30454.9|30451.3|30436.9|30433.3|198
1609316400000|2020-12-30 08:20:00|30449.9|30446.3|30456.9|30453.3|30456.9|30453.3|30441.4|30437.8|130
1609316700000|2020-12-30 08:25:00|30456.4|30452.8|30464.4|30460.8|30465.9|30462.3|30452.4|30448.8|258
1609317000000|2020-12-30 08:30:00|30464.9|30461.3|30474.4|30470.8|30476.9|30473.3|30464.9|30461.3|379
1609317300000|2020-12-30 08:35:00|30473.9|30470.3|30477.9|30474.3|30482.4|30478.8|30469.4|30465.8|265
1609317600000|2020-12-30 08:40:00|30474.9|30471.3|30461.9|30458.3|30476.9|30473.3|30461.4|30457.8|274
1609317900000|2020-12-30 08:45:00|30462.9|30459.3|30451.9|30448.3|30462.9|30459.3|30448.4|30444.8|199
1609318200000|2020-12-30 08:50:00|30451.4|30447.8|30433.9|30430.3|30453.4|30449.8|30426.9|30423.3|303
1609318500000|2020-12-30 08:55:00|30434.4|30430.8|30439.9|30436.3|30442.4|30438.8|30432.9|30429.3|214
1609318800000|2020-12-30 09:00:00|30440.4|30436.8|30426.4|30422.8|30445.4|30441.8|30419.9|30416.3|230
1609319100000|2020-12-30 09:05:00|30427.9|30424.3|30428.4|30424.8|30434.4|30430.8|30425.4|30421.8|156
1609319400000|2020-12-30 09:10:00|30428.9|30425.3|30427.9|30424.3|30432.4|30428.8|30421.4|30417.8|120
1609319700000|2020-12-30 09:15:00|30428.4|30424.8|30435.9|30432.3|30436.9|30433.3|30423.9|30420.3|128
1609320000000|2020-12-30 09:20:00|30436.4|30432.8|30439.9|30436.3|30442.4|30438.8|30434.9|30431.3|128
1609320300000|2020-12-30 09:25:00|30439.4|30435.8|30439.4|30435.8|30440.4|30436.8|30433.4|30429.8|116
1609320600000|2020-12-30 09:30:00|30438.9|30435.3|30436.9|30433.3|30440.9|30437.3|30427.9|30424.3|155
1609320900000|2020-12-30 09:35:00|30436.4|30432.8|30434.9|30431.3|30439.9|30436.3|30424.4|30420.8|138
1609321200000|2020-12-30 09:40:00|30434.4|30430.8|30439.9|30436.3|30441.4|30437.8|30428.9|30425.3|115
1609321500000|2020-12-30 09:45:00|30439.4|30435.8|30439.4|30435.8|30441.4|30437.8|30433.9|30430.3|92
1609321800000|2020-12-30 09:50:00|30438.9|30435.3|30441.4|30437.8|30443.9|30440.3|30431.9|30428.3|87
1609322100000|2020-12-30 09:55:00|30440.9|30437.3|30434.9|30431.3|30440.9|30437.3|30431.9|30428.3|94
1609322400000|2020-12-30 10:00:00|30432.9|30429.3|30441.9|30438.3|30443.9|30440.3|30432.9|30429.3|124
1609322700000|2020-12-30 10:05:00|30442.4|30438.8|30443.9|30440.3|30446.9|30443.3|30438.4|30434.8|86
1609323000000|2020-12-30 10:10:00|30444.4|30440.8|30442.9|30439.3|30450.9|30447.3|30441.4|30437.8|146
1609323300000|2020-12-30 10:15:00|30442.4|30438.8|30450.4|30446.8|30454.9|30451.3|30438.4|30434.8|114
1609323600000|2020-12-30 10:20:00|30451.4|30447.8|30453.4|30449.8|30453.4|30449.8|30448.4|30444.8|50
1609323900000|2020-12-30 10:25:00|30453.9|30450.3|30451.9|30448.3|30455.4|30451.8|30448.9|30445.3|120
1609324200000|2020-12-30 10:30:00|30452.4|30448.8|30449.9|30446.3|30454.4|30450.8|30443.9|30440.3|106
1609324500000|2020-12-30 10:35:00|30450.4|30446.8|30453.9|30450.3|30456.4|30452.8|30447.9|30444.3|58
1609324800000|2020-12-30 10:40:00|30453.4|30449.8|30458.9|30455.3|30462.4|30458.8|30453.4|30449.8|100
1609325100000|2020-12-30 10:45:00|30459.4|30455.8|30452.4|30448.8|30461.9|30458.3|30452.4|30448.8|84
1609325400000|2020-12-30 10:50:00|30452.9|30449.3|30458.4|30454.8|30458.9|30455.3|30449.9|30446.3|78
1609325700000|2020-12-30 10:55:00|30458.9|30455.3|30457.4|30453.8|30461.9|30458.3|30455.9|30452.3|102
1609326000000|2020-12-30 11:00:00|30456.9|30453.3|30455.4|30451.8|30461.4|30457.8|30454.9|30451.3|116
1609326300000|2020-12-30 11:05:00|30455.9|30452.3|30461.4|30457.8|30466.9|30463.3|30455.9|30452.3|142
1609326600000|2020-12-30 11:10:00|30461.9|30458.3|30464.4|30460.8|30473.4|30469.8|30461.9|30458.3|182
1609326900000|2020-12-30 11:15:00|30464.9|30461.3|30463.9|30460.3|30469.4|30465.8|30461.4|30457.8|80
1609327200000|2020-12-30 11:20:00|30463.4|30459.8|30426.9|30423.3|30463.4|30459.8|30424.4|30420.8|299
1609327500000|2020-12-30 11:25:00|30427.4|30423.8|30436.9|30433.3|30440.4|30436.8|30423.4|30419.8|157
1609327800000|2020-12-30 11:30:00|30437.4|30433.8|30440.9|30437.3|30445.4|30441.8|30437.4|30433.8|101
1609328100000|2020-12-30 11:35:00|30441.4|30437.8|30439.9|30436.3|30444.4|30440.8|30436.4|30432.8|69
1609328400000|2020-12-30 11:40:00|30440.4|30436.8|30437.4|30433.8|30441.9|30438.3|30427.9|30424.3|106
1609328700000|2020-12-30 11:45:00|30437.9|30434.3|30435.4|30431.8|30448.9|30445.3|30435.4|30431.8|97
1609329000000|2020-12-30 11:50:00|30435.9|30432.3|30442.9|30439.3|30443.9|30440.3|30435.9|30432.3|49
1609329300000|2020-12-30 11:55:00|30443.4|30439.8|30445.9|30442.3|30447.9|30444.3|30442.9|30439.3|64
1609329600000|2020-12-30 12:00:00|30444.9|30441.3|30438.9|30435.3|30445.4|30441.8|30435.4|30431.8|121
1609329900000|2020-12-30 12:05:00|30438.4|30434.8|30434.9|30431.3|30438.9|30435.3|30430.4|30426.8|92
1609330200000|2020-12-30 12:10:00|30434.4|30430.8|30426.9|30423.3|30439.9|30436.3|30424.4|30420.8|203
1609330500000|2020-12-30 12:15:00|30426.4|30422.8|30429.4|30425.8|30439.4|30435.8|30426.4|30422.8|145
1609330800000|2020-12-30 12:20:00|30428.9|30425.3|30433.9|30430.3|30434.9|30431.3|30424.9|30421.3|114
1609331100000|2020-12-30 12:25:00|30434.4|30430.8|30431.9|30428.3|30436.4|30432.8|30429.4|30425.8|41
1609331400000|2020-12-30 12:30:00|30432.4|30428.8|30417.9|30414.3|30433.9|30430.3|30417.9|30414.3|178
1609331700000|2020-12-30 12:35:00|30417.4|30413.8|30413.9|30410.3|30418.9|30415.3|30404.9|30401.3|281
1609332000000|2020-12-30 12:40:00|30413.4|30409.8|30428.9|30425.3|30429.4|30425.8|30411.4|30407.8|189
1609332300000|2020-12-30 12:45:00|30428.4|30424.8|30428.9|30425.3|30434.9|30431.3|30427.9|30424.3|111
1609332600000|2020-12-30 12:50:00|30429.4|30425.8|30424.9|30421.3|30431.4|30427.8|30423.4|30419.8|145
1609332900000|2020-12-30 12:55:00|30424.4|30420.8|30425.9|30422.3|30432.9|30429.3|30423.9|30420.3|92
1609333200000|2020-12-30 13:00:00|30426.9|30423.3|30419.9|30416.3|30437.9|30434.3|30418.4|30414.8|282
1609333500000|2020-12-30 13:05:00|30420.4|30416.8|30423.9|30420.3|30424.4|30420.8|30409.9|30406.3|208
1609333800000|2020-12-30 13:10:00|30423.4|30419.8|30433.9|30430.3|30437.4|30433.8|30423.4|30419.8|170
1609334100000|2020-12-30 13:15:00|30434.4|30430.8|30429.4|30425.8|30438.4|30434.8|30429.4|30425.8|112
1609334400000|2020-12-30 13:20:00|30428.9|30425.3|30427.9|30424.3|30434.4|30430.8|30426.9|30423.3|183
1609334700000|2020-12-30 13:25:00|30428.4|30424.8|30419.9|30416.3|30429.4|30425.8|30418.4|30414.8|151
1609335000000|2020-12-30 13:30:00|30419.4|30415.8|30412.9|30409.3|30422.9|30419.3|30412.4|30408.8|272
1609335300000|2020-12-30 13:35:00|30412.4|30408.8|30414.9|30411.3|30422.9|30419.3|30410.4|30406.8|283
1609335600000|2020-12-30 13:40:00|30414.4|30410.8|30414.9|30411.3|30417.4|30413.8|30408.4|30404.8|223
1609335900000|2020-12-30 13:45:00|30415.9|30412.3|30408.9|30405.3|30415.9|30412.3|30403.9|30400.3|235
1609336200000|2020-12-30 13:50:00|30408.4|30404.8|30407.4|30403.8|30413.4|30409.8|30396.4|30392.8|311
1609336500000|2020-12-30 13:55:00|30407.9|30404.3|30387.4|30383.8|30409.9|30406.3|30385.4|30381.8|378
1609336800000|2020-12-30 14:00:00|30388.4|30384.8|30381.9|30378.3|30400.4|30396.8|30375.4|30371.8|550
1609337100000|2020-12-30 14:05:00|30382.4|30378.8|30402.4|30398.8|30403.4|30399.8|30381.4|30377.8|293
1609337400000|2020-12-30 14:10:00|30402.9|30399.3|30401.9|30398.3|30405.9|30402.3|30399.9|30396.3|159
1609337700000|2020-12-30 14:15:00|30402.9|30399.3|30395.9|30392.3|30404.4|30400.8|30394.9|30391.3|140
1609338000000|2020-12-30 14:20:00|30396.4|30392.8|30413.4|30409.8|30416.4|30412.8|30392.4|30388.8|255
1609338300000|2020-12-30 14:25:00|30413.9|30410.3|30417.4|30413.8|30420.4|30416.8|30409.4|30405.8|283
1609338600000|2020-12-30 14:30:00|30416.8|30414.4|30433.3|30430.9|30453.8|30451.4|30410.8|30408.4|2810
1609338900000|2020-12-30 14:35:00|30434.3|30431.9|30441.3|30438.9|30447.8|30445.4|30423.8|30421.4|1479
1609339200000|2020-12-30 14:40:00|30443.3|30440.9|30468.3|30465.9|30470.3|30467.9|30442.3|30439.9|1921
1609339500000|2020-12-30 14:45:00|30467.8|30465.4|30470.8|30468.4|30475.8|30473.4|30458.8|30456.4|2225
1609339800000|2020-12-30 14:50:00|30472.3|30469.9|30457.8|30455.4|30477.3|30474.9|30446.8|30444.4|2099
1609340100000|2020-12-30 14:55:00|30457.3|30454.9|30475.8|30473.4|30478.3|30475.9|30447.8|30445.4|1393
1609340400000|2020-12-30 15:00:00|30476.3|30473.9|30489.8|30487.4|30500.8|30498.4|30474.3|30471.9|1817
1609340700000|2020-12-30 15:05:00|30491.3|30488.9|30468.8|30466.4|30495.8|30493.4|30466.8|30464.4|1301
1609341000000|2020-12-30 15:10:00|30469.3|30466.9|30451.8|30449.4|30471.3|30468.9|30443.8|30441.4|1480
1609341300000|2020-12-30 15:15:00|30452.3|30449.9|30463.3|30460.9|30469.3|30466.9|30442.3|30439.9|1188
1609341600000|2020-12-30 15:20:00|30462.8|30460.4|30474.8|30472.4|30479.8|30477.4|30454.3|30451.9|742
1609341900000|2020-12-30 15:25:00|30475.3|30472.9|30478.8|30476.4|30480.8|30478.4|30470.8|30468.4|534
1609342200000|2020-12-30 15:30:00|30478.3|30475.9|30502.8|30500.4|30506.3|30503.9|30478.3|30475.9|1526
1609342500000|2020-12-30 15:35:00|30503.3|30500.9|30480.3|30477.9|30504.3|30501.9|30471.8|30469.4|2101
1609342800000|2020-12-30 15:40:00|30479.8|30477.4|30485.8|30483.4|30489.8|30487.4|30475.8|30473.4|1027
1609343100000|2020-12-30 15:45:00|30486.8|30484.4|30497.8|30495.4|30502.8|30500.4|30481.3|30478.9|888
1609343400000|2020-12-30 15:50:00|30498.3|30495.9|30482.3|30479.9|30498.3|30495.9|30481.8|30479.4|727
1609343700000|2020-12-30 15:55:00|30481.8|30479.4|30495.8|30493.4|30498.8|30496.4|30478.8|30476.4|703
1609344000000|2020-12-30 16:00:00|30494.3|30491.9|30502.3|30499.9|30509.8|30507.4|30490.8|30488.4|975
1609344300000|2020-12-30 16:05:00|30501.8|30499.4|30509.8|30507.4|30513.3|30510.9|30500.3|30497.9|610
1609344600000|2020-12-30 16:10:00|30510.3|30507.9|30503.8|30501.4|30514.8|30512.4|30503.8|30501.4|666
1609344900000|2020-12-30 16:15:00|30503.3|30500.9|30517.8|30515.4|30518.3|30515.9|30502.3|30499.9|742
1609345200000|2020-12-30 16:20:00|30517.3|30514.9|30520.8|30518.4|30520.8|30518.4|30513.3|30510.9|596
1609345500000|2020-12-30 16:25:00|30520.3|30517.9|30491.3|30488.9|30522.8|30520.4|30489.8|30487.4|1364
1609345800000|2020-12-30 16:30:00|30490.8|30488.4|30495.3|30492.9|30500.8|30498.4|30482.3|30479.9|1130
1609346100000|2020-12-30 16:35:00|30494.8|30492.4|30503.8|30501.4|30509.8|30507.4|30494.8|30492.4|618
1609346400000|2020-12-30 16:40:00|30503.3|30500.9|30518.8|30516.4|30519.3|30516.9|30494.3|30491.9|724
1609346700000|2020-12-30 16:45:00|30518.3|30515.9|30495.8|30493.4|30519.8|30517.4|30491.3|30488.9|1016
1609347000000|2020-12-30 16:50:00|30498.8|30496.4|30498.8|30496.4|30510.8|30508.4|30494.8|30492.4|704
1609347300000|2020-12-30 16:55:00|30498.3|30495.9|30491.8|30489.4|30501.8|30499.4|30489.8|30487.4|518
1609347600000|2020-12-30 17:00:00|30492.8|30490.4|30493.8|30491.4|30494.8|30492.4|30482.8|30480.4|750
1609347900000|2020-12-30 17:05:00|30494.3|30491.9|30486.3|30483.9|30500.8|30498.4|30485.8|30483.4|547
1609348200000|2020-12-30 17:10:00|30486.8|30484.4|30503.8|30501.4|30505.8|30503.4|30485.8|30483.4|748
1609348500000|2020-12-30 17:15:00|30504.3|30501.9|30504.8|30502.4|30507.8|30505.4|30496.3|30493.9|331
1609348800000|2020-12-30 17:20:00|30505.3|30502.9|30490.8|30488.4|30505.3|30502.9|30488.8|30486.4|359
1609349100000|2020-12-30 17:25:00|30491.3|30488.9|30493.3|30490.9|30499.8|30497.4|30487.3|30484.9|379
1609349400000|2020-12-30 17:30:00|30492.8|30490.4|30486.8|30484.4|30493.8|30491.4|30482.8|30480.4|457
1609349700000|2020-12-30 17:35:00|30487.3|30484.9|30488.3|30485.9|30493.3|30490.9|30484.8|30482.4|314
1609350000000|2020-12-30 17:40:00|30487.8|30485.4|30484.3|30481.9|30489.8|30487.4|30469.8|30467.4|537
1609350300000|2020-12-30 17:45:00|30484.8|30482.4|30471.3|30468.9|30485.3|30482.9|30469.8|30467.4|362
1609350600000|2020-12-30 17:50:00|30471.8|30469.4|30468.8|30466.4|30476.8|30474.4|30460.3|30457.9|475
1609350900000|2020-12-30 17:55:00|30468.3|30465.9|30480.8|30478.4|30484.8|30482.4|30467.8|30465.4|308
1609351200000|2020-12-30 18:00:00|30481.3|30478.9|30494.8|30492.4|30495.8|30493.4|30480.3|30477.9|467
1609351500000|2020-12-30 18:05:00|30495.3|30492.9|30499.8|30497.4|30502.3|30499.9|30489.8|30487.4|469
1609351800000|2020-12-30 18:10:00|30500.3|30497.9|30494.8|30492.4|30502.3|30499.9|30493.8|30491.4|296
1609352100000|2020-12-30 18:15:00|30494.3|30491.9|30490.8|30488.4|30497.8|30495.4|30489.8|30487.4|410
1609352400000|2020-12-30 18:20:00|30490.3|30487.9|30483.8|30481.4|30492.8|30490.4|30475.3|30472.9|470
1609352700000|2020-12-30 18:25:00|30483.3|30480.9|30465.8|30463.4|30484.3|30481.9|30465.8|30463.4|368
1609353000000|2020-12-30 18:30:00|30466.8|30464.4|30466.8|30464.4|30472.8|30470.4|30463.8|30461.4|446
1609353300000|2020-12-30 18:35:00|30466.3|30463.9|30451.8|30449.4|30469.3|30466.9|30450.8|30448.4|434
1609353600000|2020-12-30 18:40:00|30452.8|30450.4|30467.3|30464.9|30469.8|30467.4|30448.8|30446.4|622
1609353900000|2020-12-30 18:45:00|30466.8|30464.4|30468.3|30465.9|30473.8|30471.4|30466.3|30463.9|369
1609354200000|2020-12-30 18:50:00|30467.8|30465.4|30457.8|30455.4|30471.3|30468.9|30456.8|30454.4|278
1609354500000|2020-12-30 18:55:00|30457.3|30454.9|30450.7|30448.3|30459.8|30457.4|30450.7|30448.3|311
1609354800000|2020-12-30 19:00:00|30451.2|30448.8|30453.2|30450.8|30460.2|30457.8|30447.7|30445.3|548
1609355100000|2020-12-30 19:05:00|30452.7|30450.3|30443.7|30441.3|30455.2|30452.8|30439.2|30436.8|394
1609355400000|2020-12-30 19:10:00|30443.2|30440.8|30435.7|30433.3|30446.7|30444.3|30430.7|30428.3|685
1609355700000|2020-12-30 19:15:00|30436.2|30433.8|30419.2|30416.8|30436.2|30433.8|30413.2|30410.8|832
1609356000000|2020-12-30 19:20:00|30419.7|30417.3|30420.7|30418.3|30425.7|30423.3|30416.2|30413.8|478
1609356300000|2020-12-30 19:25:00|30421.2|30418.8|30415.2|30412.8|30422.7|30420.3|30414.7|30412.3|448
1609356600000|2020-12-30 19:30:00|30414.7|30412.3|30400.7|30398.3|30415.7|30413.3|30398.7|30396.3|736
1609356900000|2020-12-30 19:35:00|30401.2|30398.8|30402.7|30400.3|30408.7|30406.3|30397.2|30394.8|653
1609357200000|2020-12-30 19:40:00|30402.2|30399.8|30419.7|30417.3|30430.7|30428.3|30402.2|30399.8|858
1609357500000|2020-12-30 19:45:00|30419.2|30416.8|30428.7|30426.3|30433.7|30431.3|30418.7|30416.3|808
1609357800000|2020-12-30 19:50:00|30429.2|30426.8|30400.2|30397.8|30430.2|30427.8|30399.2|30396.8|590
1609358100000|2020-12-30 19:55:00|30399.7|30397.3|30408.2|30405.8|30410.7|30408.3|30397.2|30394.8|640
1609358400000|2020-12-30 20:00:00|30407.2|30404.8|30405.2|30402.8|30411.7|30409.3|30390.7|30388.3|715
1609358700000|2020-12-30 20:05:00|30405.7|30403.3|30411.7|30409.3|30412.2|30409.8|30398.2|30395.8|455
1609359000000|2020-12-30 20:10:00|30412.2|30409.8|30424.2|30421.8|30424.7|30422.3|30409.7|30407.3|619
1609359300000|2020-12-30 20:15:00|30423.7|30421.3|30417.2|30414.8|30427.2|30424.8|30407.7|30405.3|676
1609359600000|2020-12-30 20:20:00|30418.8|30416.4|30419.8|30417.4|30425.3|30422.9|30414.3|30411.9|418
1609359900000|2020-12-30 20:25:00|30420.3|30417.9|30425.3|30422.9|30426.3|30423.9|30414.3|30411.9|490
1609360200000|2020-12-30 20:30:00|30425.8|30423.4|30427.8|30425.4|30431.8|30429.4|30419.8|30417.4|530
1609360500000|2020-12-30 20:35:00|30428.3|30425.9|30436.8|30434.4|30439.3|30436.9|30426.3|30423.9|584
1609360800000|2020-12-30 20:40:00|30437.3|30434.9|30442.8|30440.4|30460.8|30458.4|30434.3|30431.9|1182
1609361100000|2020-12-30 20:45:00|30443.3|30440.9|30436.3|30433.9|30447.8|30445.4|30429.8|30427.4|838
1609361400000|2020-12-30 20:50:00|30442.3|30439.9|30468.3|30465.9|30477.8|30475.4|30442.3|30439.9|1612
1609361700000|2020-12-30 20:55:00|30467.3|30464.9|30422.3|30419.9|30472.3|30469.9|30402.3|30399.9|3145
1609362000000|2020-12-30 21:00:00|30423.5|30418.7|30427|30422.2|30435.5|30430.7|30398.5|30393.7|1539
1609362300000|2020-12-30 21:05:00|30426|30421.2|30410|30405.2|30428|30423.2|30409|30404.2|229
1609362600000|2020-12-30 21:10:00|30410.5|30405.7|30420|30410.2|30421|30416.2|30405.5|30400.7|246
1609362900000|2020-12-30 21:15:00|30420.3|30410.5|30424.2|30414.4|30424.3|30414.5|30418.8|30409|2
1609363200000|2020-12-30 21:20:00|30424.8|30415|30425.6|30415.8|30426.5|30416.7|30424.3|30414.5|0
1609363500000|2020-12-30 21:25:00|30426|30416.2|30425.8|30416|30427.9|30418.1|30425.1|30415.3|0
1609363800000|2020-12-30 21:30:00|30419|30414.2|30424|30419.2|30428|30423.2|30416|30411.2|92
1609364100000|2020-12-30 21:35:00|30423|30418.2|30431|30426.2|30435|30430.2|30423|30418.2|78
1609364400000|2020-12-30 21:40:00|30430|30425.2|30427|30422.2|30430|30425.2|30425|30420.2|90
1609364700000|2020-12-30 21:45:00|30428|30423.2|30431|30426.2|30432|30427.2|30426|30421.2|59
1609365000000|2020-12-30 21:50:00|30430|30425.2|30432|30427.2|30434|30429.2|30427|30422.2|35
1609365300000|2020-12-30 21:55:00|30434|30429.2|30440.9|30431.1|30441|30436.2|30429|30424.2|78
1609365600000|2020-12-30 22:00:00|30440.2|30430.4|30432.3|30422.5|30440.2|30430.4|30432.3|30422.5|0
1609365900000|2020-12-30 22:05:00|30430.5|30420.7|30428|30418.2|30430.5|30420.7|30426.4|30416.6|0
1609366200000|2020-12-30 22:10:00|30429|30419.2|30429|30419.2|30429.7|30419.9|30428.7|30418.9|0
1609366500000|2020-12-30 22:15:00|30428.8|30419|30427.3|30417.5|30428.8|30419|30427.3|30417.5|0
1609366800000|2020-12-30 22:20:00|30427.6|30417.8|30429.4|30419.6|30432|30422.2|30427|30417.2|0
1609367100000|2020-12-30 22:25:00|30429.1|30419.3|30430.4|30420.6|30432.1|30422.3|30428.7|30418.9|0
1609367400000|2020-12-30 22:30:00|30430.3|30420.5|30429.2|30419.4|30431|30421.2|30429|30419.2|0
1609367700000|2020-12-30 22:35:00|30429.3|30419.5|30425.6|30415.8|30429.3|30419.5|30424.9|30415.1|0
1609368000000|2020-12-30 22:40:00|30425.5|30415.7|30425.8|30416|30426.2|30416.4|30425.5|30415.7|0
1609368300000|2020-12-30 22:45:00|30425.2|30415.4|30426.8|30417|30426.8|30417|30424.9|30415.1|0
1609368600000|2020-12-30 22:50:00|30426.7|30416.9|30428.2|30418.4|30428.6|30418.8|30424.2|30414.4|0
1609368900000|2020-12-30 22:55:00|30428.6|30418.8|30429.4|30419.6|30431.7|30421.9|30427.9|30418.1|0
1609369200000|2020-12-30 23:00:00|30428.2|30418.4|30441.5|30436.7|30444.5|30439.7|30428.2|30418.4|157
1609369500000|2020-12-30 23:05:00|30443|30438.2|30445|30440.2|30450|30445.2|30443|30438.2|57
1609369800000|2020-12-30 23:10:00|30445.5|30440.7|30456|30451.2|30457|30452.2|30445.5|30440.7|38
1609370100000|2020-12-30 23:15:00|30456.5|30451.7|30455.5|30450.7|30457.5|30452.7|30452.5|30447.7|35
1609370400000|2020-12-30 23:20:00|30456|30451.2|30451|30446.2|30461.5|30456.7|30450.5|30445.7|52
1609370700000|2020-12-30 23:25:00|30450.5|30445.7|30457.5|30452.7|30461|30456.2|30450|30445.2|50
1609371000000|2020-12-30 23:30:00|30458|30453.2|30450.5|30445.7|30459.5|30454.7|30447.5|30442.7|92
1609371300000|2020-12-30 23:35:00|30449.5|30444.7|30459.5|30454.7|30461|30456.2|30449.5|30444.7|57
1609371600000|2020-12-30 23:40:00|30458.5|30453.7|30458|30453.2|30459.5|30454.7|30450.5|30445.7|76
1609371900000|2020-12-30 23:45:00|30459|30454.2|30459|30454.2|30460.5|30455.7|30457|30452.2|35
1609372200000|2020-12-30 23:50:00|30459.5|30454.7|30464|30459.2|30466|30461.2|30459|30454.2|64
1609372500000|2020-12-30 23:55:00|30463.5|30458.7|30457|30452.2|30465|30460.2|30456.5|30451.7|29
1609372800000|2020-12-31 00:00:00|30458|30453.2|30464|30459.2|30467|30462.2|30456|30451.2|49
1609373100000|2020-12-31 00:05:00|30463.5|30458.7|30471|30466.2|30471|30466.2|30462.5|30457.7|104
1609373400000|2020-12-31 00:10:00|30470.5|30465.7|30466|30461.2|30470.5|30465.7|30462|30457.2|78
1609373700000|2020-12-31 00:15:00|30465.5|30460.7|30465|30460.2|30468.5|30463.7|30464|30459.2|40
1609374000000|2020-12-31 00:20:00|30465.5|30460.7|30468|30463.2|30469|30464.2|30464|30459.2|30
1609374300000|2020-12-31 00:25:00|30467.5|30462.7|30470|30465.2|30470.5|30465.7|30465.5|30460.7|48
1609374600000|2020-12-31 00:30:00|30470.5|30465.7|30472|30467.2|30472|30467.2|30466|30461.2|45
1609374900000|2020-12-31 00:35:00|30471.5|30466.7|30469|30464.2|30472|30467.2|30466.5|30461.7|40
1609375200000|2020-12-31 00:40:00|30469.5|30464.7|30467|30462.2|30470|30465.2|30466.5|30461.7|26
1609375500000|2020-12-31 00:45:00|30467.5|30462.7|30472|30467.2|30473|30468.2|30467|30462.2|34
1609375800000|2020-12-31 00:50:00|30471.5|30466.7|30467|30462.2|30471.5|30466.7|30465|30460.2|19
1609376100000|2020-12-31 00:55:00|30467.5|30462.7|30468|30463.2|30470.5|30465.7|30466.5|30461.7|28
1609376400000|2020-12-31 01:00:00|30468.5|30463.7|30465|30460.2|30469.5|30464.7|30462|30457.2|59
1609376700000|2020-12-31 01:05:00|30467.5|30462.7|30455|30450.2|30470|30465.2|30449|30444.2|109
1609377000000|2020-12-31 01:10:00|30454.5|30449.7|30456|30451.2|30457|30452.2|30450|30445.2|74
1609377300000|2020-12-31 01:15:00|30455.5|30450.7|30459|30454.2|30465|30460.2|30455.5|30450.7|65
1609377600000|2020-12-31 01:20:00|30459.5|30454.7|30451|30446.2|30461|30456.2|30450.5|30445.7|50
1609377900000|2020-12-31 01:25:00|30450.5|30445.7|30432.5|30427.7|30453|30448.2|30431.5|30426.7|188
1609378200000|2020-12-31 01:30:00|30433|30428.2|30455|30450.2|30457|30452.2|30429|30424.2|138
1609378500000|2020-12-31 01:35:00|30454.5|30449.7|30456|30451.2|30463|30458.2|30451.5|30446.7|42
1609378800000|2020-12-31 01:40:00|30456.5|30451.7|30462|30457.2|30464|30459.2|30452.5|30447.7|46
1609379100000|2020-12-31 01:45:00|30462.5|30457.7|30456.5|30451.7|30464|30459.2|30455|30450.2|45
1609379400000|2020-12-31 01:50:00|30456|30451.2|30459|30454.2|30459.5|30454.7|30455|30450.2|11
1609379700000|2020-12-31 01:55:00|30458.5|30453.7|30464|30459.2|30465.5|30460.7|30455.5|30450.7|35
1609380000000|2020-12-31 02:00:00|30463.5|30458.7|30461|30456.2|30470.5|30465.7|30456.5|30451.7|73
1609380300000|2020-12-31 02:05:00|30460.5|30455.7|30457|30452.2|30465|30460.2|30456|30451.2|45
1609380600000|2020-12-31 02:10:00|30457.5|30452.7|30453|30448.2|30461|30456.2|30452|30447.2|51
1609380900000|2020-12-31 02:15:00|30452.5|30447.7|30459|30454.2|30459.5|30454.7|30451.5|30446.7|26
1609381200000|2020-12-31 02:20:00|30459.5|30454.7|30458.5|30453.7|30461.5|30456.7|30457.5|30452.7|24
1609381500000|2020-12-31 02:25:00|30459|30454.2|30466|30461.2|30466|30461.2|30456|30451.2|40
1609381800000|2020-12-31 02:30:00|30466.5|30461.7|30468|30463.2|30471.5|30466.7|30466.5|30461.7|81
1609382100000|2020-12-31 02:35:00|30467.5|30462.7|30464|30459.2|30467.5|30462.7|30462|30457.2|51
1609382400000|2020-12-31 02:40:00|30463.5|30458.7|30456|30451.2|30463.5|30458.7|30456|30451.2|39
1609382700000|2020-12-31 02:45:00|30456.5|30451.7|30441|30436.2|30457|30452.2|30438|30433.2|145
1609383000000|2020-12-31 02:50:00|30440|30435.2|30443|30438.2|30444|30439.2|30438|30433.2|67
1609383300000|2020-12-31 02:55:00|30443.5|30438.7|30442|30437.2|30447|30442.2|30440|30435.2|49
1609383600000|2020-12-31 03:00:00|30441.5|30436.7|30445|30440.2|30448|30443.2|30438|30433.2|63
1609383900000|2020-12-31 03:05:00|30445.5|30440.7|30431|30426.2|30447|30442.2|30424.5|30419.7|133
1609384200000|2020-12-31 03:10:00|30430.5|30425.7|30438|30433.2|30440|30435.2|30430.5|30425.7|79
1609384500000|2020-12-31 03:15:00|30437.5|30432.7|30445|30440.2|30448|30443.2|30435.5|30430.7|59
1609384800000|2020-12-31 03:20:00|30444.5|30439.7|30446|30441.2|30448.5|30443.7|30439.5|30434.7|58
1609385100000|2020-12-31 03:25:00|30445.5|30440.7|30447|30442.2|30450|30445.2|30443|30438.2|61
1609385400000|2020-12-31 03:30:00|30447.5|30442.7|30449|30444.2|30451|30446.2|30442.5|30437.7|78
1609385700000|2020-12-31 03:35:00|30449.5|30444.7|30446|30441.2|30450|30445.2|30442|30437.2|38
1609386000000|2020-12-31 03:40:00|30446.5|30441.7|30432|30427.2|30447.5|30442.7|30431|30426.2|75
1609386300000|2020-12-31 03:45:00|30431.5|30426.7|30438|30433.2|30438|30433.2|30429.5|30424.7|43
1609386600000|2020-12-31 03:50:00|30438.5|30433.7|30438.5|30433.7|30441|30436.2|30437.5|30432.7|35
1609386900000|2020-12-31 03:55:00|30438|30433.2|30436|30431.2|30440.5|30435.7|30434|30429.2|29
1609387200000|2020-12-31 04:00:00|30436.5|30431.7|30431|30426.2|30437.5|30432.7|30431|30426.2|35
1609387500000|2020-12-31 04:05:00|30430.5|30425.7|30418|30413.2|30432.5|30427.7|30416|30411.2|110
1609387800000|2020-12-31 04:10:00|30418.5|30413.7|30421|30416.2|30421.5|30416.7|30408.5|30403.7|120
1609388100000|2020-12-31 04:15:00|30420.5|30415.7|30423|30418.2|30427.5|30422.7|30419.5|30414.7|108
1609388400000|2020-12-31 04:20:00|30423.5|30418.7|30414.5|30409.7|30424|30419.2|30413|30408.2|39
1609388700000|2020-12-31 04:25:00|30414|30409.2|30411|30406.2|30417|30412.2|30408.5|30403.7|52
1609389000000|2020-12-31 04:30:00|30410.5|30405.7|30422.5|30417.7|30423.5|30418.7|30406|30401.2|90
1609389300000|2020-12-31 04:35:00|30422|30417.2|30419.5|30414.7|30422.5|30417.7|30418|30413.2|38
1609389600000|2020-12-31 04:40:00|30419|30414.2|30419|30414.2|30420|30415.2|30416.5|30411.7|22
1609389900000|2020-12-31 04:45:00|30418.5|30413.7|30421|30416.2|30422.5|30417.7|30417.5|30412.7|23
1609390200000|2020-12-31 04:50:00|30420.5|30415.7|30422|30417.2|30423.5|30418.7|30420|30415.2|7
1609390500000|2020-12-31 04:55:00|30421.5|30416.7|30422|30417.2|30422.5|30417.7|30420.5|30415.7|8
1609390800000|2020-12-31 05:00:00|30420.5|30415.7|30423|30418.2|30423.5|30418.7|30419.5|30414.7|23
1609391100000|2020-12-31 05:05:00|30422.5|30417.7|30420|30415.2|30422.5|30417.7|30420|30415.2|6
1609391400000|2020-12-31 05:10:00|30420.5|30415.7|30429|30424.2|30434|30429.2|30418.5|30413.7|91
1609391700000|2020-12-31 05:15:00|30429.5|30424.7|30431|30426.2|30431|30426.2|30424.5|30419.7|39
1609392000000|2020-12-31 05:20:00|30431.5|30426.7|30431|30426.2|30433|30428.2|30428|30423.2|48
1609392300000|2020-12-31 05:25:00|30430.5|30425.7|30431|30426.2|30435|30430.2|30428.5|30423.7|58
1609392600000|2020-12-31 05:30:00|30431.5|30426.7|30429.5|30424.7|30437.5|30432.7|30426.5|30421.7|86
1609392900000|2020-12-31 05:35:00|30429|30424.2|30433|30428.2|30434.5|30429.7|30429|30424.2|13
1609393200000|2020-12-31 05:40:00|30433.5|30428.7|30434.5|30429.7|30436.5|30431.7|30433|30428.2|33
1609393500000|2020-12-31 05:45:00|30435|30430.2|30437|30432.2|30438|30433.2|30431|30426.2|30
1609393800000|2020-12-31 05:50:00|30437.5|30432.7|30439.5|30434.7|30442.5|30437.7|30436|30431.2|44
1609394100000|2020-12-31 05:55:00|30440|30435.2|30439.5|30434.7|30440|30435.2|30435.5|30430.7|22
1609394400000|2020-12-31 06:00:00|30439|30434.2|30443|30438.2|30445|30440.2|30438.5|30433.7|52
1609394700000|2020-12-31 06:05:00|30442.5|30437.7|30440.5|30435.7|30444|30439.2|30439.5|30434.7|17
1609395000000|2020-12-31 06:10:00|30440|30435.2|30437.5|30432.7|30440|30435.2|30432.5|30427.7|28
1609395300000|2020-12-31 06:15:00|30437|30432.2|30435|30430.2|30438|30433.2|30432|30427.2|46
1609395600000|2020-12-31 06:20:00|30434.5|30429.7|30437|30432.2|30438|30433.2|30433.5|30428.7|29
1609395900000|2020-12-31 06:25:00|30436|30431.2|30434|30429.2|30438|30433.2|30432|30427.2|26
1609396200000|2020-12-31 06:30:00|30433.5|30428.7|30437.5|30432.7|30437.5|30432.7|30432|30427.2|21
1609396500000|2020-12-31 06:35:00|30436.5|30431.7|30433|30428.2|30437|30432.2|30428.5|30423.7|47
1609396800000|2020-12-31 06:40:00|30434|30429.2|30434|30429.2|30434.5|30429.7|30432.5|30427.7|21
1609397100000|2020-12-31 06:45:00|30433.5|30428.7|30432|30427.2|30434|30429.2|30430|30425.2|24
1609397400000|2020-12-31 06:50:00|30431.5|30426.7|30427.5|30422.7|30432|30427.2|30425.5|30420.7|43
1609397700000|2020-12-31 06:55:00|30427|30422.2|30429.5|30424.7|30431|30426.2|30426.5|30421.7|35
1609398000000|2020-12-31 07:00:00|30428.9|30425.3|30430.4|30426.8|30431.4|30427.8|30427.4|30423.8|61
1609398300000|2020-12-31 07:05:00|30429.9|30426.3|30433.4|30429.8|30434.9|30431.3|30427.9|30424.3|75
1609398600000|2020-12-31 07:10:00|30432.9|30429.3|30418.4|30414.8|30433.4|30429.8|30414.4|30410.8|125
1609398900000|2020-12-31 07:15:00|30417.9|30414.3|30423.9|30420.3|30423.9|30420.3|30415.9|30412.3|88
1609399200000|2020-12-31 07:20:00|30423.4|30419.8|30423.4|30419.8|30427.4|30423.8|30421.9|30418.3|64
1609399500000|2020-12-31 07:25:00|30423.9|30420.3|30416.4|30412.8|30423.9|30420.3|30413.9|30410.3|43
1609399800000|2020-12-31 07:30:00|30415.9|30412.3|30416.4|30412.8|30419.4|30415.8|30414.4|30410.8|20
1609400100000|2020-12-31 07:35:00|30415.9|30412.3|30402.9|30399.3|30417.4|30413.8|30401.4|30397.8|109
1609400400000|2020-12-31 07:40:00|30403.4|30399.8|30396.4|30392.8|30403.9|30400.3|30375.4|30371.8|423
1609400700000|2020-12-31 07:45:00|30396.9|30393.3|30394.4|30390.8|30398.4|30394.8|30386.9|30383.3|119
1609401000000|2020-12-31 07:50:00|30393.9|30390.3|30402.9|30399.3|30405.4|30401.8|30390.9|30387.3|142
1609401300000|2020-12-31 07:55:00|30402.4|30398.8|30406.4|30402.8|30406.4|30402.8|30398.4|30394.8|106
1609401600000|2020-12-31 08:00:00|30405.4|30401.8|30407.4|30403.8|30422.4|30418.8|30392.9|30389.3|315
1609401900000|2020-12-31 08:05:00|30406.9|30403.3|30403.4|30399.8|30410.4|30406.8|30402.4|30398.8|154
1609402200000|2020-12-31 08:10:00|30402.9|30399.3|30385.4|30381.8|30403.4|30399.8|30383.9|30380.3|126
1609402500000|2020-12-31 08:15:00|30385.9|30382.3|30367.9|30364.3|30387.9|30384.3|30359.9|30356.3|388
1609402800000|2020-12-31 08:20:00|30366.9|30363.3|30376.9|30373.3|30376.9|30373.3|30364.4|30360.8|157
1609403100000|2020-12-31 08:25:00|30377.4|30373.8|30384.4|30380.8|30386.9|30383.3|30376.4|30372.8|108
1609403400000|2020-12-31 08:30:00|30383.9|30380.3|30384.4|30380.8|30388.4|30384.8|30383.9|30380.3|90
1609403700000|2020-12-31 08:35:00|30382.9|30379.3|30390.4|30386.8|30397.4|30393.8|30382.4|30378.8|105
1609404000000|2020-12-31 08:40:00|30390.9|30387.3|30380.9|30377.3|30390.9|30387.3|30379.4|30375.8|95
1609404300000|2020-12-31 08:45:00|30381.4|30377.8|30388.4|30384.8|30388.9|30385.3|30377.9|30374.3|67
1609404600000|2020-12-31 08:50:00|30388.9|30385.3|30390.4|30386.8|30394.9|30391.3|30386.4|30382.8|66
1609404900000|2020-12-31 08:55:00|30390.9|30387.3|30382.9|30379.3|30393.9|30390.3|30382.9|30379.3|53
1609405200000|2020-12-31 09:00:00|30384.4|30380.8|30385.9|30382.3|30394.9|30391.3|30379.4|30375.8|165
1609405500000|2020-12-31 09:05:00|30385.4|30381.8|30369.9|30366.3|30386.4|30382.8|30369.9|30366.3|100
1609405800000|2020-12-31 09:10:00|30369.4|30365.8|30375.9|30372.3|30376.4|30372.8|30368.9|30365.3|85
1609406100000|2020-12-31 09:15:00|30375.4|30371.8|30376.4|30372.8|30378.9|30375.3|30372.4|30368.8|115
1609406400000|2020-12-31 09:20:00|30375.9|30372.3|30365.9|30362.3|30375.9|30372.3|30365.4|30361.8|99
1609406700000|2020-12-31 09:25:00|30366.4|30362.8|30367.4|30363.8|30375.4|30371.8|30364.9|30361.3|154
1609407000000|2020-12-31 09:30:00|30366.9|30363.3|30363.4|30359.8|30368.4|30364.8|30346.4|30342.8|346
1609407300000|2020-12-31 09:35:00|30363.9|30360.3|30363.4|30359.8|30364.9|30361.3|30352.9|30349.3|83
1609407600000|2020-12-31 09:40:00|30363.9|30360.3|30362.4|30358.8|30370.4|30366.8|30359.4|30355.8|130
1609407900000|2020-12-31 09:45:00|30361.9|30358.3|30365.4|30361.8|30365.4|30361.8|30359.9|30356.3|56
1609408200000|2020-12-31 09:50:00|30364.9|30361.3|30371.4|30367.8|30375.4|30371.8|30364.9|30361.3|75
1609408500000|2020-12-31 09:55:00|30371.9|30368.3|30378.9|30375.3|30379.4|30375.8|30369.4|30365.8|77
1609408800000|2020-12-31 10:00:00|30377.9|30374.3|30371.9|30368.3|30380.9|30377.3|30363.9|30360.3|124
1609409100000|2020-12-31 10:05:00|30371.4|30367.8|30376.4|30372.8|30376.9|30373.3|30371.4|30367.8|39
1609409400000|2020-12-31 10:10:00|30375.4|30371.8|30380.4|30376.8|30381.4|30377.8|30373.4|30369.8|67
1609409700000|2020-12-31 10:15:00|30380.9|30377.3|30380.4|30376.8|30383.9|30380.3|30379.9|30376.3|51
1609410000000|2020-12-31 10:20:00|30379.9|30376.3|30388.4|30384.8|30388.4|30384.8|30377.4|30373.8|114
1609410300000|2020-12-31 10:25:00|30388.9|30385.3|30379.9|30376.3|30389.4|30385.8|30379.9|30376.3|64
1609410600000|2020-12-31 10:30:00|30379.4|30375.8|30387.4|30383.8|30388.9|30385.3|30378.4|30374.8|86
1609410900000|2020-12-31 10:35:00|30386.9|30383.3|30388.4|30384.8|30391.4|30387.8|30385.9|30382.3|79
1609411200000|2020-12-31 10:40:00|30387.9|30384.3|30387.4|30383.8|30393.4|30389.8|30386.4|30382.8|72
1609411500000|2020-12-31 10:45:00|30387.9|30384.3|30395.4|30391.8|30396.4|30392.8|30386.4|30382.8|136
1609411800000|2020-12-31 10:50:00|30394.9|30391.3|30414.4|30410.8|30422.4|30418.8|30391.9|30388.3|284
1609412100000|2020-12-31 10:55:00|30414.9|30411.3|30411.9|30408.3|30417.9|30414.3|30409.4|30405.8|95
1609412400000|2020-12-31 11:00:00|30411.4|30407.8|30404.4|30400.8|30412.9|30409.3|30402.9|30399.3|154
1609412700000|2020-12-31 11:05:00|30404.9|30401.3|30405.4|30401.8|30408.9|30405.3|30401.9|30398.3|196
1609413000000|2020-12-31 11:10:00|30404.9|30401.3|30408.4|30404.8|30412.4|30408.8|30404.4|30400.8|52
1609413300000|2020-12-31 11:15:00|30407.9|30404.3|30416.4|30412.8|30417.4|30413.8|30407.4|30403.8|55
1609413600000|2020-12-31 11:20:00|30416.9|30413.3|30427.4|30423.8|30430.9|30427.3|30415.4|30411.8|219
1609413900000|2020-12-31 11:25:00|30427.9|30424.3|30424.4|30420.8|30433.4|30429.8|30423.4|30419.8|161
1609414200000|2020-12-31 11:30:00|30424.9|30421.3|30428.4|30424.8|30435.4|30431.8|30424.4|30420.8|107
1609414500000|2020-12-31 11:35:00|30428.9|30425.3|30432.4|30428.8|30438.4|30434.8|30427.4|30423.8|228
1609414800000|2020-12-31 11:40:00|30431.9|30428.3|30432.4|30428.8|30433.4|30429.8|30429.4|30425.8|30
1609415100000|2020-12-31 11:45:00|30432.9|30429.3|30434.4|30430.8|30437.4|30433.8|30431.4|30427.8|118
1609415400000|2020-12-31 11:50:00|30433.9|30430.3|30431.4|30427.8|30434.4|30430.8|30426.4|30422.8|58
1609415700000|2020-12-31 11:55:00|30431.9|30428.3|30419.9|30416.3|30431.9|30428.3|30419.9|30416.3|145
1609416000000|2020-12-31 12:00:00|30419.4|30415.8|30424.4|30420.8|30430.9|30427.3|30417.9|30414.3|190
1609416300000|2020-12-31 12:05:00|30424.9|30421.3|30425.4|30421.8|30429.4|30425.8|30423.4|30419.8|96
1609416600000|2020-12-31 12:10:00|30425.9|30422.3|30424.4|30420.8|30430.9|30427.3|30422.9|30419.3|66
1609416900000|2020-12-31 12:15:00|30423.9|30420.3|30427.4|30423.8|30429.4|30425.8|30422.4|30418.8|51
1609417200000|2020-12-31 12:20:00|30427.9|30424.3|30427.4|30423.8|30432.9|30429.3|30425.9|30422.3|74
1609417500000|2020-12-31 12:25:00|30426.9|30423.3|30402.9|30399.3|30430.9|30427.3|30391.4|30387.8|460
1609417800000|2020-12-31 12:30:00|30403.4|30399.8|30394.9|30391.3|30403.4|30399.8|30384.4|30380.8|272
1609418100000|2020-12-31 12:35:00|30395.9|30392.3|30397.4|30393.8|30399.9|30396.3|30392.9|30389.3|210
1609418400000|2020-12-31 12:40:00|30397.9|30394.3|30393.9|30390.3|30404.4|30400.8|30392.9|30389.3|104
1609418700000|2020-12-31 12:45:00|30394.9|30391.3|30397.4|30393.8|30403.9|30400.3|30394.9|30391.3|99
1609419000000|2020-12-31 12:50:00|30397.9|30394.3|30394.9|30391.3|30400.4|30396.8|30393.4|30389.8|83
1609419300000|2020-12-31 12:55:00|30395.4|30391.8|30396.4|30392.8|30399.9|30396.3|30390.9|30387.3|132
1609419600000|2020-12-31 13:00:00|30394.4|30390.8|30399.4|30395.8|30406.4|30402.8|30394.4|30390.8|162
1609419900000|2020-12-31 13:05:00|30398.9|30395.3|30384.4|30380.8|30399.9|30396.3|30382.4|30378.8|125
1609420200000|2020-12-31 13:10:00|30383.9|30380.3|30382.4|30378.8|30394.9|30391.3|30382.4|30378.8|179
1609420500000|2020-12-31 13:15:00|30382.9|30379.3|30386.4|30382.8|30389.9|30386.3|30381.9|30378.3|94
1609420800000|2020-12-31 13:20:00|30385.9|30382.3|30386.4|30382.8|30389.9|30386.3|30380.9|30377.3|76
1609421100000|2020-12-31 13:25:00|30385.9|30382.3|30389.9|30386.3|30391.9|30388.3|30384.4|30380.8|60
1609421400000|2020-12-31 13:30:00|30389.4|30385.8|30397.4|30393.8|30402.4|30398.8|30389.4|30385.8|168
1609421700000|2020-12-31 13:35:00|30396.9|30393.3|30392.4|30388.8|30401.9|30398.3|30390.4|30386.8|81
1609422000000|2020-12-31 13:40:00|30392.9|30389.3|30399.9|30396.3|30400.4|30396.8|30391.4|30387.8|58
1609422300000|2020-12-31 13:45:00|30400.4|30396.8|30403.4|30399.8|30406.9|30403.3|30397.9|30394.3|87
1609422600000|2020-12-31 13:50:00|30402.9|30399.3|30408.4|30404.8|30409.9|30406.3|30402.4|30398.8|69
1609422900000|2020-12-31 13:55:00|30407.9|30404.3|30410.4|30406.8|30412.9|30409.3|30407.4|30403.8|120
1609423200000|2020-12-31 14:00:00|30409.4|30405.8|30405.4|30401.8|30409.4|30405.8|30399.9|30396.3|121
1609423500000|2020-12-31 14:05:00|30405.9|30402.3|30413.4|30409.8|30417.4|30413.8|30404.4|30400.8|129
1609423800000|2020-12-31 14:10:00|30413.9|30410.3|30409.4|30405.8|30415.4|30411.8|30406.4|30402.8|66
1609424100000|2020-12-31 14:15:00|30408.9|30405.3|30407.4|30403.8|30412.9|30409.3|30403.9|30400.3|120
1609424400000|2020-12-31 14:20:00|30408.4|30404.8|30407.4|30403.8|30412.9|30409.3|30405.4|30401.8|122
1609424700000|2020-12-31 14:25:00|30406.9|30403.3|30412.4|30408.8|30417.4|30413.8|30406.9|30403.3|152
1609425000000|2020-12-31 14:30:00|30411.8|30409.4|30371.8|30369.4|30414.3|30411.9|30352.8|30350.4|2534
1609425300000|2020-12-31 14:35:00|30372.3|30369.9|30351.8|30349.4|30373.8|30371.4|30342.3|30339.9|1411
1609425600000|2020-12-31 14:40:00|30349.8|30347.4|30366.8|30364.4|30369.3|30366.9|30344.3|30341.9|1403
1609425900000|2020-12-31 14:45:00|30367.8|30365.4|30373.3|30370.9|30386.3|30383.9|30365.3|30362.9|905
1609426200000|2020-12-31 14:50:00|30373.8|30371.4|30379.8|30377.4|30382.8|30380.4|30364.3|30361.9|645
1609426500000|2020-12-31 14:55:00|30380.3|30377.9|30383.3|30380.9|30389.3|30386.9|30371.3|30368.9|651
1609426800000|2020-12-31 15:00:00|30382.8|30380.4|30414.3|30411.9|30426.3|30423.9|30378.3|30375.9|1556
1609427100000|2020-12-31 15:05:00|30413.8|30411.4|30393.8|30391.4|30413.8|30411.4|30389.8|30387.4|990
1609427400000|2020-12-31 15:10:00|30394.3|30391.9|30420.5|30418.1|30421.5|30419.1|30389.3|30386.9|602
1609427700000|2020-12-31 15:15:00|30421|30418.6|30421.5|30419.1|30428.5|30426.1|30413.5|30411.1|807
1609428000000|2020-12-31 15:20:00|30421|30418.6|30419|30416.6|30430|30427.6|30416|30413.6|471
1609428300000|2020-12-31 15:25:00|30418.5|30416.1|30418.5|30416.1|30429.5|30427.1|30415|30412.6|805
1609428600000|2020-12-31 15:30:00|30419|30416.6|30410.5|30408.1|30421|30418.6|30410.5|30408.1|742
1609428900000|2020-12-31 15:35:00|30410|30407.6|30402.5|30400.1|30416.5|30414.1|30397.5|30395.1|671
1609429200000|2020-12-31 15:40:00|30403|30400.6|30398|30395.6|30404.5|30402.1|30390.5|30388.1|392
1609429500000|2020-12-31 15:45:00|30397.5|30395.1|30397|30394.6|30409.5|30407.1|30392.5|30390.1|541
1609429800000|2020-12-31 15:50:00|30396.5|30394.1|30386|30383.6|30397.5|30395.1|30380.5|30378.1|624
1609430100000|2020-12-31 15:55:00|30386.5|30384.1|30377|30374.6|30389.5|30387.1|30376.5|30374.1|643
1609430400000|2020-12-31 16:00:00|30376.5|30374.1|30382.5|30380.1|30391|30388.6|30371|30368.6|758
1609430700000|2020-12-31 16:05:00|30383|30380.6|30383|30380.6|30393.5|30391.1|30378.5|30376.1|522
1609431000000|2020-12-31 16:10:00|30382.5|30380.1|30372.5|30370.1|30383|30380.6|30354.5|30352.1|901
1609431300000|2020-12-31 16:15:00|30372|30369.6|30382.5|30380.1|30386.5|30384.1|30370|30367.6|492
1609431600000|2020-12-31 16:20:00|30382|30379.6|30376.5|30374.1|30382|30379.6|30371.5|30369.1|322
1609431900000|2020-12-31 16:25:00|30377|30374.6|30370|30367.6|30382|30379.6|30367.5|30365.1|387
1609432200000|2020-12-31 16:30:00|30370.5|30368.1|30373.5|30371.1|30380.5|30378.1|30363|30360.6|658
1609432500000|2020-12-31 16:35:00|30373|30370.6|30376|30373.6|30377.5|30375.1|30367|30364.6|289
1609432800000|2020-12-31 16:40:00|30375.5|30373.1|30379.5|30377.1|30385.5|30383.1|30372|30369.6|370
1609433100000|2020-12-31 16:45:00|30379|30376.6|30385.5|30383.1|30388|30385.6|30376.5|30374.1|356
1609433400000|2020-12-31 16:50:00|30385|30382.6|30380.5|30378.1|30396.5|30394.1|30377.5|30375.1|853
1609433700000|2020-12-31 16:55:00|30381.5|30379.1|30378|30375.6|30383.5|30381.1|30370.5|30368.1|691
1609434000000|2020-12-31 17:00:00|30377.5|30375.1|30375.5|30373.1|30382.5|30380.1|30372.5|30370.1|382
1609434300000|2020-12-31 17:05:00|30376|30373.6|30383|30380.6|30385.5|30383.1|30375.5|30373.1|360
1609434600000|2020-12-31 17:10:00|30382.5|30380.1|30390|30387.6|30392.5|30390.1|30382|30379.6|324
1609434900000|2020-12-31 17:15:00|30390.5|30388.1|30386.5|30384.1|30391.5|30389.1|30383|30380.6|183
1609435200000|2020-12-31 17:20:00|30386|30383.6|30385.5|30383.1|30389.5|30387.1|30382|30379.6|167
1609435500000|2020-12-31 17:25:00|30386|30383.6|30399.5|30397.1|30401.5|30399.1|30385.5|30383.1|437
1609435800000|2020-12-31 17:30:00|30399|30396.6|30398.5|30396.1|30405.5|30403.1|30396.5|30394.1|343
1609436100000|2020-12-31 17:35:00|30399|30396.6|30402.5|30400.1|30406.5|30404.1|30397.5|30395.1|249
1609436400000|2020-12-31 17:40:00|30401.5|30399.1|30406.1|30403.7|30409.1|30406.7|30396.6|30394.2|388
1609436700000|2020-12-31 17:45:00|30405.6|30403.2|30412.6|30410.2|30418.6|30416.2|30405.6|30403.2|452
1609437000000|2020-12-31 17:50:00|30412.1|30409.7|30409.1|30406.7|30412.6|30410.2|30406.1|30403.7|216
1609437300000|2020-12-31 17:55:00|30409.6|30407.2|30406.6|30404.2|30412.6|30410.2|30405.1|30402.7|214
1609437600000|2020-12-31 18:00:00|30407.1|30404.7|30409.1|30406.7|30411.6|30409.2|30404.6|30402.2|183
1609437900000|2020-12-31 18:05:00|30409.6|30407.2|30409.1|30406.7|30414.6|30412.2|30407.1|30404.7|147
1609438200000|2020-12-31 18:10:00|30410.6|30408.2|30417.6|30415.2|30420.1|30417.7|30407.6|30405.2|354
1609438500000|2020-12-31 18:15:00|30417.1|30414.7|30422.1|30419.7|30425.6|30423.2|30414.6|30412.2|309
1609438800000|2020-12-31 18:20:00|30422.6|30420.2|30411.6|30409.2|30423.6|30421.2|30411.1|30408.7|327
1609439100000|2020-12-31 18:25:00|30410.6|30408.2|30409.6|30407.2|30417.1|30414.7|30408.6|30406.2|296
1609439400000|2020-12-31 18:30:00|30410.1|30407.7|30407.1|30404.7|30412.1|30409.7|30405.6|30403.2|245
1609439700000|2020-12-31 18:35:00|30406.6|30404.2|30399.6|30397.2|30407.6|30405.2|30397.6|30395.2|228
1609440000000|2020-12-31 18:40:00|30399.1|30396.7|30385.6|30383.2|30400.1|30397.7|30383.6|30381.2|426
1609440300000|2020-12-31 18:45:00|30385.1|30382.7|30381.1|30378.7|30389.6|30387.2|30381.1|30378.7|255
1609440600000|2020-12-31 18:50:00|30381.6|30379.2|30381.6|30379.2|30386.1|30383.7|30379.6|30377.2|182
1609440900000|2020-12-31 18:55:00|30382.1|30379.7|30395.6|30393.2|30396.6|30394.2|30381.6|30379.2|242
1609441200000|2020-12-31 19:00:00|30396.6|30394.2|30400.1|30397.7|30402.6|30400.2|30384.6|30382.2|648
1609441500000|2020-12-31 19:05:00|30399.6|30397.2|30410.1|30407.7|30410.6|30408.2|30388.6|30386.2|625
1609441800000|2020-12-31 19:10:00|30409.6|30407.2|30445.6|30443.2|30445.6|30443.2|30407.1|30404.7|1089
1609442100000|2020-12-31 19:15:00|30445.1|30442.7|30476.1|30473.7|30492.1|30489.7|30444.6|30442.2|1926
1609442400000|2020-12-31 19:20:00|30476.6|30474.2|30470.6|30468.2|30482.1|30479.7|30466.6|30464.2|733
1609442700000|2020-12-31 19:25:00|30471.1|30468.7|30478.1|30475.7|30480.6|30478.2|30467.6|30465.2|460
1609443000000|2020-12-31 19:30:00|30478.6|30476.2|30498.1|30495.7|30511.6|30509.2|30478.6|30476.2|1436
1609443300000|2020-12-31 19:35:00|30497.6|30495.2|30499.1|30496.7|30500.6|30498.2|30488.6|30486.2|608
1609443600000|2020-12-31 19:40:00|30499.6|30497.2|30507.6|30505.2|30512.6|30510.2|30496.6|30494.2|616
1609443900000|2020-12-31 19:45:00|30508.1|30505.7|30498.6|30496.2|30509.1|30506.7|30496.6|30494.2|487
1609444200000|2020-12-31 19:50:00|30499.1|30496.7|30493.6|30491.2|30502.1|30499.7|30488.6|30486.2|451
1609444500000|2020-12-31 19:55:00|30494.1|30491.7|30490.1|30487.7|30498.6|30496.2|30489.1|30486.7|283
1609444800000|2020-12-31 20:00:00|30489.6|30487.2|30498.1|30495.7|30509.6|30507.2|30489.6|30487.2|740
1609445100000|2020-12-31 20:05:00|30498.6|30496.2|30526.6|30524.2|30529.6|30527.2|30496.1|30493.7|998
1609445400000|2020-12-31 20:10:00|30527.1|30524.7|30544.6|30542.2|30551.6|30549.2|30522.6|30520.2|1474
1609445700000|2020-12-31 20:15:00|30545.1|30542.7|30557.1|30554.7|30559.6|30557.2|30545.1|30542.7|862
1609446000000|2020-12-31 20:20:00|30557.6|30555.2|30549.6|30547.2|30558.6|30556.2|30549.1|30546.7|734
1609446300000|2020-12-31 20:25:00|30550.1|30547.7|30538.6|30536.2|30556.1|30553.7|30538.1|30535.7|926
1609446600000|2020-12-31 20:30:00|30538.1|30535.7|30559.1|30556.7|30560.1|30557.7|30538.1|30535.7|900
1609446900000|2020-12-31 20:35:00|30558.6|30556.2|30553.1|30550.7|30577.1|30574.7|30551.6|30549.2|987
1609447200000|2020-12-31 20:40:00|30552.6|30550.2|30537.6|30535.2|30552.6|30550.2|30525.1|30522.7|1537
1609447500000|2020-12-31 20:45:00|30536.6|30534.2|30555.6|30553.2|30573.1|30570.7|30534.1|30531.7|1157
1609447800000|2020-12-31 20:50:00|30555.1|30552.7|30589.1|30586.7|30610.1|30607.7|30555.1|30552.7|4240
1609448100000|2020-12-31 20:55:00|30590.1|30587.7|30579.6|30577.2|30636.6|30634.2|30574.6|30572.2|7131
1609448400000|2020-12-31 21:00:00|30577.2|30574.8|30610.4|30605.6|30639.4|30634.6|30577.2|30573.6|2227
1609448700000|2020-12-31 21:05:00|30612.9|30608.1|30614.9|30610.1|30621.4|30616.6|30607.9|30603.1|710
1609449000000|2020-12-31 21:10:00|30614.4|30609.6|30609.5|30599.7|30614.9|30610.1|30603.4|30598.6|549
1609449300000|2020-12-31 21:15:00|30609|30599.2|30610.8|30601|30611.5|30601.7|30607.7|30597.9|0
1609449600000|2020-12-31 21:20:00|30610.9|30601.1|30609.4|30599.6|30611.6|30601.8|30608.5|30598.7|0
1609449900000|2020-12-31 21:25:00|30608.8|30599|30607.3|30597.5|30611.1|30601.3|30607.3|30597.5|0
1609450200000|2020-12-31 21:30:00|30597.4|30592.6|30603.4|30598.6|30614.4|30609.6|30597.4|30592.6|221
1609450500000|2020-12-31 21:35:00|30602.4|30597.6|30588.4|30583.6|30602.4|30597.6|30587.4|30582.6|223
1609450800000|2020-12-31 21:40:00|30590.4|30585.6|30587.4|30582.6|30590.4|30585.6|30584.4|30579.6|93
1609451100000|2020-12-31 21:45:00|30589.4|30584.6|30591.4|30586.6|30592.4|30587.6|30586.4|30581.6|119
1609451400000|2020-12-31 21:50:00|30592.4|30587.6|30600.4|30595.6|30605.4|30600.6|30590.4|30585.6|96
1609451700000|2020-12-31 21:55:00|30601.4|30596.6|30600|30590.2|30602.4|30597.6|30590.4|30585.6|282
1609452000000|2020-12-31 22:00:00|30599.8|30590|30599.8|30590|30599.8|30590|30599.8|30590|0
1609714800000|2021-01-03 23:00:00|30602.4|30597.6|30575.4|30570.6|30637.4|30632.6|30545.9|30541.1|715
1609715100000|2021-01-03 23:05:00|30575.9|30571.1|30598.4|30593.6|30598.4|30593.6|30570.9|30566.1|230
1609715400000|2021-01-03 23:10:00|30598.9|30594.1|30614.9|30610.1|30617.9|30613.1|30595.4|30590.6|376
1609715700000|2021-01-03 23:15:00|30614.4|30609.6|30607.4|30602.6|30625.4|30620.6|30604.9|30600.1|306
1609716000000|2021-01-03 23:20:00|30607.9|30603.1|30616.4|30611.6|30625.9|30621.1|30607.4|30602.6|204
1609716300000|2021-01-03 23:25:00|30616.9|30612.1|30619.4|30614.6|30623.9|30619.1|30614.4|30609.6|80
1609716600000|2021-01-03 23:30:00|30619.9|30615.1|30621.4|30616.6|30631.9|30627.1|30619.9|30615.1|237
1609716900000|2021-01-03 23:35:00|30620.4|30615.6|30620.4|30615.6|30627.9|30623.1|30616.9|30612.1|201
1609717200000|2021-01-03 23:40:00|30620.9|30616.1|30631.4|30626.6|30631.4|30626.6|30618.4|30613.6|130
1609717500000|2021-01-03 23:45:00|30631.9|30627.1|30604.9|30600.1|30644.4|30639.6|30602.4|30597.6|703
1609717800000|2021-01-03 23:50:00|30605.4|30600.6|30614.4|30609.6|30614.9|30610.1|30596.9|30592.1|230
1609718100000|2021-01-03 23:55:00|30613.9|30609.1|30617.4|30612.6|30619.4|30614.6|30607.4|30602.6|165
1609718400000|2021-01-04 00:00:00|30615.4|30610.6|30592.9|30588.1|30618.9|30614.1|30566.4|30561.6|816
1609718700000|2021-01-04 00:05:00|30594.4|30589.6|30581.4|30576.6|30597.4|30592.6|30575.4|30570.6|263
1609719000000|2021-01-04 00:10:00|30581.9|30577.1|30584.4|30579.6|30594.4|30589.6|30579.4|30574.6|203
1609719300000|2021-01-04 00:15:00|30584.9|30580.1|30586.4|30581.6|30592.4|30587.6|30567.9|30563.1|369
1609719600000|2021-01-04 00:20:00|30587.9|30583.1|30583.4|30578.6|30594.9|30590.1|30576.9|30572.1|212
1609719900000|2021-01-04 00:25:00|30583.9|30579.1|30587.4|30582.6|30597.9|30593.1|30582.9|30578.1|160
1609720200000|2021-01-04 00:30:00|30585.9|30581.1|30571.4|30566.6|30588.4|30583.6|30567.4|30562.6|291
1609720500000|2021-01-04 00:35:00|30570.4|30565.6|30560.4|30555.6|30577.9|30573.1|30550.4|30545.6|440
1609720800000|2021-01-04 00:40:00|30560.9|30556.1|30557.4|30552.6|30567.4|30562.6|30553.4|30548.6|271
1609721100000|2021-01-04 00:45:00|30557.9|30553.1|30554.4|30549.6|30563.9|30559.1|30541.4|30536.6|367
1609721400000|2021-01-04 00:50:00|30554.9|30550.1|30556.9|30552.1|30565.4|30560.6|30554.4|30549.6|115
1609721700000|2021-01-04 00:55:00|30556.4|30551.6|30543.4|30538.6|30558.9|30554.1|30529.4|30524.6|390
1609722000000|2021-01-04 01:00:00|30542.4|30537.6|30550.4|30545.6|30561.9|30557.1|30541.9|30537.1|233
1609722300000|2021-01-04 01:05:00|30549.9|30545.1|30580.9|30576.1|30583.4|30578.6|30548.4|30543.6|585
1609722600000|2021-01-04 01:10:00|30581.4|30576.6|30573.4|30568.6|30584.4|30579.6|30566.4|30561.6|235
1609722900000|2021-01-04 01:15:00|30572.9|30568.1|30563.4|30558.6|30573.4|30568.6|30556.4|30551.6|184
1609723200000|2021-01-04 01:20:00|30562.9|30558.1|30582.4|30577.6|30583.4|30578.6|30560.4|30555.6|203
1609723500000|2021-01-04 01:25:00|30582.9|30578.1|30578.4|30573.6|30586.4|30581.6|30571.9|30567.1|105
1609723800000|2021-01-04 01:30:00|30578.9|30574.1|30568.4|30563.6|30583.4|30578.6|30562.9|30558.1|198
1609724100000|2021-01-04 01:35:00|30567.9|30563.1|30582.4|30577.6|30583.4|30578.6|30566.4|30561.6|146
1609724400000|2021-01-04 01:40:00|30582.9|30578.1|30595.4|30590.6|30596.9|30592.1|30582.9|30578.1|289
1609724700000|2021-01-04 01:45:00|30595.9|30591.1|30613.4|30608.6|30613.4|30608.6|30588.4|30583.6|231
1609725000000|2021-01-04 01:50:00|30614.4|30609.6|30615.9|30611.1|30624.9|30620.1|30613.9|30609.1|261
1609725300000|2021-01-04 01:55:00|30616.4|30611.6|30611.4|30606.6|30620.4|30615.6|30606.4|30601.6|147
1609725600000|2021-01-04 02:00:00|30611.9|30607.1|30617.9|30613.1|30622.9|30618.1|30607.4|30602.6|186
1609725900000|2021-01-04 02:05:00|30618.4|30613.6|30624.4|30619.6|30628.9|30624.1|30617.4|30612.6|116
1609726200000|2021-01-04 02:10:00|30624.9|30620.1|30626.4|30621.6|30633.4|30628.6|30617.9|30613.1|204
1609726500000|2021-01-04 02:15:00|30626.9|30622.1|30636.4|30631.6|30639.9|30635.1|30626.9|30622.1|197
1609726800000|2021-01-04 02:20:00|30635.9|30631.1|30628.4|30623.6|30637.4|30632.6|30624.9|30620.1|116
1609727100000|2021-01-04 02:25:00|30628.9|30624.1|30632.4|30627.6|30637.9|30633.1|30626.4|30621.6|107
1609727400000|2021-01-04 02:30:00|30632.9|30628.1|30631.4|30626.6|30638.9|30634.1|30630.4|30625.6|119
1609727700000|2021-01-04 02:35:00|30631.9|30627.1|30600.4|30595.6|30631.9|30627.1|30598.9|30594.1|321
1609728000000|2021-01-04 02:40:00|30599.9|30595.1|30607.4|30602.6|30607.9|30603.1|30599.9|30595.1|135
1609728300000|2021-01-04 02:45:00|30606.9|30602.1|30606.4|30601.6|30607.9|30603.1|30599.4|30594.6|95
1609728600000|2021-01-04 02:50:00|30606.9|30602.1|30604.4|30599.6|30608.4|30603.6|30601.4|30596.6|70
1609728900000|2021-01-04 02:55:00|30604.9|30600.1|30605.4|30600.6|30607.4|30602.6|30599.9|30595.1|66
1609729200000|2021-01-04 03:00:00|30605.9|30601.1|30604.4|30599.6|30606.4|30601.6|30600.4|30595.6|104
1609729500000|2021-01-04 03:05:00|30603.9|30599.1|30614.4|30609.6|30615.9|30611.1|30602.4|30597.6|171
1609729800000|2021-01-04 03:10:00|30613.9|30609.1|30620.4|30615.6|30620.4|30615.6|30610.4|30605.6|72
1609730100000|2021-01-04 03:15:00|30620.9|30616.1|30619.4|30614.6|30622.4|30617.6|30615.9|30611.1|90
1609730400000|2021-01-04 03:20:00|30619.9|30615.1|30626.4|30621.6|30629.4|30624.6|30619.4|30614.6|166
1609730700000|2021-01-04 03:25:00|30625.9|30621.1|30631.4|30626.6|30635.9|30631.1|30625.4|30620.6|84
1609731000000|2021-01-04 03:30:00|30630.9|30626.1|30632.4|30627.6|30634.9|30630.1|30623.9|30619.1|96
1609731300000|2021-01-04 03:35:00|30632.9|30628.1|30634.4|30629.6|30637.9|30633.1|30626.9|30622.1|110
1609731600000|2021-01-04 03:40:00|30633.9|30629.1|30631.4|30626.6|30637.4|30632.6|30629.9|30625.1|92
1609731900000|2021-01-04 03:45:00|30630.9|30626.1|30622.4|30617.6|30632.9|30628.1|30622.4|30617.6|93
1609732200000|2021-01-04 03:50:00|30622.9|30618.1|30617.4|30612.6|30624.9|30620.1|30616.4|30611.6|78
1609732500000|2021-01-04 03:55:00|30617.9|30613.1|30625.4|30620.6|30626.9|30622.1|30616.4|30611.6|46
1609732800000|2021-01-04 04:00:00|30625.9|30621.1|30631.4|30626.6|30633.4|30628.6|30625.4|30620.6|69
1609733100000|2021-01-04 04:05:00|30631.9|30627.1|30628.4|30623.6|30633.4|30628.6|30626.4|30621.6|64
1609733400000|2021-01-04 04:10:00|30627.9|30623.1|30630.9|30626.1|30631.9|30627.1|30626.9|30622.1|31
1609733700000|2021-01-04 04:15:00|30630.4|30625.6|30629.4|30624.6|30637.9|30633.1|30627.9|30623.1|85
1609734000000|2021-01-04 04:20:00|30629.9|30625.1|30616.9|30612.1|30630.9|30626.1|30616.9|30612.1|68
1609734300000|2021-01-04 04:25:00|30617.4|30612.6|30614.4|30609.6|30620.4|30615.6|30614.4|30609.6|46
1609734600000|2021-01-04 04:30:00|30614.9|30610.1|30601.4|30596.6|30618.9|30614.1|30600.9|30596.1|101
1609734900000|2021-01-04 04:35:00|30600.9|30596.1|30614.9|30610.1|30619.4|30614.6|30600.4|30595.6|83
1609735200000|2021-01-04 04:40:00|30614.4|30609.6|30610.4|30605.6|30614.4|30609.6|30609.4|30604.6|37
1609735500000|2021-01-04 04:45:00|30610.9|30606.1|30607.4|30602.6|30611.4|30606.6|30604.4|30599.6|48
1609735800000|2021-01-04 04:50:00|30606.9|30602.1|30604.4|30599.6|30607.4|30602.6|30596.9|30592.1|85
1609736100000|2021-01-04 04:55:00|30604.9|30600.1|30608.4|30603.6|30608.9|30604.1|30603.4|30598.6|69
1609736400000|2021-01-04 05:00:00|30608.9|30604.1|30605.4|30600.6|30611.9|30607.1|30599.4|30594.6|119
1609736700000|2021-01-04 05:05:00|30604.9|30600.1|30611.4|30606.6|30611.4|30606.6|30602.4|30597.6|76
1609737000000|2021-01-04 05:10:00|30610.9|30606.1|30615.4|30610.6|30615.9|30611.1|30608.4|30603.6|56
1609737300000|2021-01-04 05:15:00|30615.9|30611.1|30604.9|30600.1|30615.9|30611.1|30603.9|30599.1|93
1609737600000|2021-01-04 05:20:00|30605.4|30600.6|30583.4|30578.6|30605.4|30600.6|30582.9|30578.1|133
1609737900000|2021-01-04 05:25:00|30583.9|30579.1|30595.4|30590.6|30597.4|30592.6|30583.4|30578.6|120
1609738200000|2021-01-04 05:30:00|30595.9|30591.1|30592.4|30587.6|30596.9|30592.1|30586.4|30581.6|71
1609738500000|2021-01-04 05:35:00|30591.9|30587.1|30593.4|30588.6|30593.4|30588.6|30586.9|30582.1|80
1609738800000|2021-01-04 05:40:00|30594.4|30589.6|30591.4|30586.6|30596.4|30591.6|30591.4|30586.6|53
1609739100000|2021-01-04 05:45:00|30591.9|30587.1|30589.9|30585.1|30592.4|30587.6|30584.9|30580.1|71
1609739400000|2021-01-04 05:50:00|30590.4|30585.6|30601.4|30596.6|30603.9|30599.1|30589.9|30585.1|72
1609739700000|2021-01-04 05:55:00|30601.9|30597.1|30616.4|30611.6|30618.9|30614.1|30601.4|30596.6|186
1609740000000|2021-01-04 06:00:00|30616.9|30612.1|30627.4|30622.6|30641.4|30636.6|30612.9|30608.1|421
1609740300000|2021-01-04 06:05:00|30626.9|30622.1|30630.4|30625.6|30632.4|30627.6|30620.4|30615.6|143
1609740600000|2021-01-04 06:10:00|30630.9|30626.1|30627.4|30622.6|30639.4|30634.6|30626.4|30621.6|93
1609740900000|2021-01-04 06:15:00|30628.4|30623.6|30630.4|30625.6|30632.4|30627.6|30623.9|30619.1|76
1609741200000|2021-01-04 06:20:00|30630.9|30626.1|30630.4|30625.6|30634.4|30629.6|30628.4|30623.6|56
1609741500000|2021-01-04 06:25:00|30629.4|30624.6|30610.9|30606.1|30629.4|30624.6|30610.9|30606.1|158
1609741800000|2021-01-04 06:30:00|30611.4|30606.6|30615.4|30610.6|30618.9|30614.1|30609.9|30605.1|165
1609742100000|2021-01-04 06:35:00|30615.9|30611.1|30623.4|30618.6|30625.4|30620.6|30614.4|30609.6|174
1609742400000|2021-01-04 06:40:00|30623.9|30619.1|30627.4|30622.6|30627.4|30622.6|30620.4|30615.6|155
1609742700000|2021-01-04 06:45:00|30627.9|30623.1|30630.9|30626.1|30633.4|30628.6|30623.4|30618.6|109
1609743000000|2021-01-04 06:50:00|30631.4|30626.6|30626.4|30621.6|30633.4|30628.6|30623.4|30618.6|115
1609743300000|2021-01-04 06:55:00|30627.4|30622.6|30630.4|30625.6|30631.4|30626.6|30625.4|30620.6|70
1609743600000|2021-01-04 07:00:00|30629.8|30626.2|30675.3|30671.7|30690.8|30687.2|30629.8|30626.2|1175
1609743900000|2021-01-04 07:05:00|30675.8|30672.2|30680.8|30677.2|30688.8|30685.2|30672.3|30668.7|559
1609744200000|2021-01-04 07:10:00|30681.3|30677.7|30688.8|30685.2|30691.8|30688.2|30679.8|30676.2|222
1609744500000|2021-01-04 07:15:00|30691.3|30687.7|30714.8|30711.2|30722.8|30719.2|30690.8|30687.2|608
1609744800000|2021-01-04 07:20:00|30714.3|30710.7|30699.8|30696.2|30717.8|30714.2|30693.8|30690.2|269
1609745100000|2021-01-04 07:25:00|30699.3|30695.7|30710.8|30707.2|30715.8|30712.2|30698.3|30694.7|147
1609745400000|2021-01-04 07:30:00|30711.3|30707.7|30700.8|30697.2|30721.8|30718.2|30698.8|30695.2|241
1609745700000|2021-01-04 07:35:00|30700.3|30696.7|30714.8|30711.2|30720.3|30716.7|30697.8|30694.2|243
1609746000000|2021-01-04 07:40:00|30715.3|30711.7|30723.3|30719.7|30723.8|30720.2|30705.3|30701.7|113
1609746300000|2021-01-04 07:45:00|30722.8|30719.2|30703.3|30699.7|30726.3|30722.7|30703.3|30699.7|211
1609746600000|2021-01-04 07:50:00|30703.8|30700.2|30707.8|30704.2|30714.3|30710.7|30699.8|30696.2|172
1609746900000|2021-01-04 07:55:00|30707.3|30703.7|30735.3|30731.7|30736.8|30733.2|30706.8|30703.2|517
1609747200000|2021-01-04 08:00:00|30733.8|30730.2|30719.8|30716.2|30745.8|30742.2|30719.3|30715.7|975
1609747500000|2021-01-04 08:05:00|30719.3|30715.7|30707.3|30703.7|30733.3|30729.7|30693.3|30689.7|880
1609747800000|2021-01-04 08:10:00|30707.8|30704.2|30725.8|30722.2|30727.3|30723.7|30705.8|30702.2|530
1609748100000|2021-01-04 08:15:00|30725.3|30721.7|30729.3|30725.7|30734.3|30730.7|30718.8|30715.2|439
1609748400000|2021-01-04 08:20:00|30728.8|30725.2|30718.3|30714.7|30735.8|30732.2|30715.3|30711.7|366
1609748700000|2021-01-04 08:25:00|30718.8|30715.2|30703.8|30700.2|30720.8|30717.2|30702.8|30699.2|257
1609749000000|2021-01-04 08:30:00|30704.3|30700.7|30689.8|30686.2|30704.3|30700.7|30686.8|30683.2|490
1609749300000|2021-01-04 08:35:00|30690.3|30686.7|30706.8|30703.2|30710.8|30707.2|30680.8|30677.2|468
1609749600000|2021-01-04 08:40:00|30706.3|30702.7|30690.8|30687.2|30711.8|30708.2|30687.3|30683.7|314
1609749900000|2021-01-04 08:45:00|30690.3|30686.7|30690.8|30687.2|30701.8|30698.2|30683.3|30679.7|210
1609750200000|2021-01-04 08:50:00|30691.3|30687.7|30705.3|30701.7|30707.8|30704.2|30687.3|30683.7|282
1609750500000|2021-01-04 08:55:00|30705.8|30702.2|30711.3|30707.7|30718.8|30715.2|30702.8|30699.2|330
1609750800000|2021-01-04 09:00:00|30710.8|30707.2|30722.3|30718.7|30732.3|30728.7|30709.3|30705.7|401
1609751100000|2021-01-04 09:05:00|30722.8|30719.2|30722.8|30719.2|30732.3|30728.7|30716.8|30713.2|279
1609751400000|2021-01-04 09:10:00|30722.3|30718.7|30731.3|30727.7|30732.8|30729.2|30720.3|30716.7|116
1609751700000|2021-01-04 09:15:00|30731.8|30728.2|30755.8|30752.2|30758.8|30755.2|30731.3|30727.7|495
1609752000000|2021-01-04 09:20:00|30755.3|30751.7|30760.8|30757.2|30762.3|30758.7|30749.3|30745.7|250
1609752300000|2021-01-04 09:25:00|30760.3|30756.7|30761.8|30758.2|30767.3|30763.7|30759.8|30756.2|232
1609752600000|2021-01-04 09:30:00|30762.3|30758.7|30764.3|30760.7|30770.3|30766.7|30754.8|30751.2|272
1609752900000|2021-01-04 09:35:00|30764.8|30761.2|30772.3|30768.7|30786.3|30782.7|30763.8|30760.2|393
1609753200000|2021-01-04 09:40:00|30772.8|30769.2|30786.8|30783.2|30791.8|30788.2|30772.3|30768.7|396
1609753500000|2021-01-04 09:45:00|30787.3|30783.7|30785.8|30782.2|30797.8|30794.2|30774.3|30770.7|306
1609753800000|2021-01-04 09:50:00|30785.3|30781.7|30775.8|30772.2|30795.3|30791.7|30774.8|30771.2|253
1609754100000|2021-01-04 09:55:00|30776.3|30772.7|30783.8|30780.2|30784.3|30780.7|30774.8|30771.2|193
1609754400000|2021-01-04 10:00:00|30783.3|30779.7|30793.3|30789.7|30795.3|30791.7|30780.3|30776.7|350
1609754700000|2021-01-04 10:05:00|30793.8|30790.2|30786.8|30783.2|30794.8|30791.2|30782.3|30778.7|250
1609755000000|2021-01-04 10:10:00|30786.3|30782.7|30803.3|30799.7|30804.3|30800.7|30784.8|30781.2|217
1609755300000|2021-01-04 10:15:00|30802.8|30799.2|30772.8|30769.2|30803.3|30799.7|30770.8|30767.2|292
1609755600000|2021-01-04 10:20:00|30773.8|30770.2|30778.3|30774.7|30785.3|30781.7|30773.3|30769.7|165
1609755900000|2021-01-04 10:25:00|30778.8|30775.2|30776.3|30772.7|30780.3|30776.7|30763.3|30759.7|195
1609756200000|2021-01-04 10:30:00|30776.8|30773.2|30780.8|30777.2|30781.3|30777.7|30772.8|30769.2|83
1609756500000|2021-01-04 10:35:00|30780.3|30776.7|30784.8|30781.2|30789.8|30786.2|30771.8|30768.2|175
1609756800000|2021-01-04 10:40:00|30784.3|30780.7|30779.8|30776.2|30790.3|30786.7|30775.8|30772.2|239
1609757100000|2021-01-04 10:45:00|30780.3|30776.7|30785.8|30782.2|30789.3|30785.7|30779.8|30776.2|107
1609757400000|2021-01-04 10:50:00|30785.3|30781.7|30769.8|30766.2|30785.8|30782.2|30769.8|30766.2|136
1609757700000|2021-01-04 10:55:00|30770.3|30766.7|30771.8|30768.2|30773.3|30769.7|30765.8|30762.2|103
1609758000000|2021-01-04 11:00:00|30772.3|30768.7|30784.8|30781.2|30784.8|30781.2|30769.8|30766.2|137
1609758300000|2021-01-04 11:05:00|30785.3|30781.7|30786.8|30783.2|30793.8|30790.2|30783.8|30780.2|183
1609758600000|2021-01-04 11:10:00|30787.3|30783.7|30793.8|30790.2|30793.8|30790.2|30783.3|30779.7|136
1609758900000|2021-01-04 11:15:00|30794.3|30790.7|30791.3|30787.7|30801.3|30797.7|30788.8|30785.2|277
1609759200000|2021-01-04 11:20:00|30790.8|30787.2|30785.3|30781.7|30801.8|30798.2|30784.3|30780.7|172
1609759500000|2021-01-04 11:25:00|30785.8|30782.2|30787.8|30784.2|30788.8|30785.2|30781.8|30778.2|170
1609759800000|2021-01-04 11:30:00|30788.3|30784.7|30793.8|30790.2|30793.8|30790.2|30780.8|30777.2|163
1609760100000|2021-01-04 11:35:00|30794.3|30790.7|30795.8|30792.2|30797.8|30794.2|30792.8|30789.2|189
1609760400000|2021-01-04 11:40:00|30795.3|30791.7|30796.3|30792.7|30802.8|30799.2|30792.8|30789.2|228
1609760700000|2021-01-04 11:45:00|30795.8|30792.2|30788.3|30784.7|30796.8|30793.2|30786.3|30782.7|145
1609761000000|2021-01-04 11:50:00|30788.8|30785.2|30781.3|30777.7|30790.8|30787.2|30773.8|30770.2|182
1609761300000|2021-01-04 11:55:00|30781.8|30778.2|30772.8|30769.2|30781.8|30778.2|30768.3|30764.7|176
1609761600000|2021-01-04 12:00:00|30773.3|30769.7|30768.3|30764.7|30776.8|30773.2|30766.8|30763.2|212
1609761900000|2021-01-04 12:05:00|30768.8|30765.2|30746.3|30742.7|30769.3|30765.7|30746.3|30742.7|401
1609762200000|2021-01-04 12:10:00|30747.8|30744.2|30752.8|30749.2|30754.8|30751.2|30746.3|30742.7|262
1609762500000|2021-01-04 12:15:00|30752.3|30748.7|30750.8|30747.2|30758.3|30754.7|30746.3|30742.7|119
1609762800000|2021-01-04 12:20:00|30750.3|30746.7|30759.8|30756.2|30760.3|30756.7|30747.8|30744.2|124
1609763100000|2021-01-04 12:25:00|30760.3|30756.7|30767.3|30763.7|30768.3|30764.7|30758.8|30755.2|173
1609763400000|2021-01-04 12:30:00|30766.8|30763.2|30764.8|30761.2|30770.3|30766.7|30762.3|30758.7|182
1609763700000|2021-01-04 12:35:00|30765.3|30761.7|30765.8|30762.2|30769.3|30765.7|30760.8|30757.2|132
1609764000000|2021-01-04 12:40:00|30766.3|30762.7|30759.3|30755.7|30766.8|30763.2|30758.8|30755.2|123
1609764300000|2021-01-04 12:45:00|30758.8|30755.2|30749.8|30746.2|30758.8|30755.2|30734.3|30730.7|331
1609764600000|2021-01-04 12:50:00|30749.3|30745.7|30756.8|30753.2|30760.8|30757.2|30748.8|30745.2|177
1609764900000|2021-01-04 12:55:00|30757.3|30753.7|30759.8|30756.2|30765.8|30762.2|30756.3|30752.7|186
1609765200000|2021-01-04 13:00:00|30759.3|30755.7|30759.8|30756.2|30760.8|30757.2|30746.8|30743.2|251
1609765500000|2021-01-04 13:05:00|30760.3|30756.7|30750.3|30746.7|30762.3|30758.7|30743.8|30740.2|258
1609765800000|2021-01-04 13:10:00|30749.8|30746.2|30748.8|30745.2|30756.8|30753.2|30747.8|30744.2|103
1609766100000|2021-01-04 13:15:00|30749.3|30745.7|30744.8|30741.2|30752.3|30748.7|30740.8|30737.2|230
1609766400000|2021-01-04 13:20:00|30745.3|30741.7|30720.8|30717.2|30745.8|30742.2|30716.3|30712.7|356
1609766700000|2021-01-04 13:25:00|30721.3|30717.7|30726.8|30723.2|30730.8|30727.2|30711.3|30707.7|402
1609767000000|2021-01-04 13:30:00|30726.3|30722.7|30731.8|30728.2|30734.3|30730.7|30723.8|30720.2|254
1609767300000|2021-01-04 13:35:00|30732.3|30728.7|30719.3|30715.7|30736.3|30732.7|30710.8|30707.2|365
1609767600000|2021-01-04 13:40:00|30719.8|30716.2|30724.8|30721.2|30731.3|30727.7|30716.3|30712.7|184
1609767900000|2021-01-04 13:45:00|30725.3|30721.7|30716.3|30712.7|30727.8|30724.2|30712.8|30709.2|312
1609768200000|2021-01-04 13:50:00|30715.8|30712.2|30717.8|30714.2|30724.8|30721.2|30715.8|30712.2|264
1609768500000|2021-01-04 13:55:00|30718.3|30714.7|30705.8|30702.2|30719.8|30716.2|30699.8|30696.2|444
1609768800000|2021-01-04 14:00:00|30706.3|30702.7|30723.3|30719.7|30723.8|30720.2|30705.8|30702.2|743
1609769100000|2021-01-04 14:05:00|30723.8|30720.2|30732.8|30729.2|30733.3|30729.7|30723.3|30719.7|476
1609769400000|2021-01-04 14:10:00|30732.3|30728.7|30719.8|30716.2|30732.3|30728.7|30709.3|30705.7|561
1609769700000|2021-01-04 14:15:00|30719.3|30715.7|30700.3|30696.7|30721.8|30718.2|30696.3|30692.7|464
1609770000000|2021-01-04 14:20:00|30702.3|30698.7|30707.3|30703.7|30710.3|30706.7|30697.3|30693.7|328
1609770300000|2021-01-04 14:25:00|30706.8|30703.2|30670.8|30667.2|30707.3|30703.7|30669.3|30665.7|936
1609770600000|2021-01-04 14:30:00|30670.2|30667.8|30580.2|30577.8|30676.7|30674.3|30576.7|30574.3|8314
1609770900000|2021-01-04 14:35:00|30578.7|30576.3|30568.2|30565.8|30581.7|30579.3|30535.7|30533.3|5441
1609771200000|2021-01-04 14:40:00|30567.7|30565.3|30566.2|30563.8|30571.7|30569.3|30511.2|30508.8|4438
1609771500000|2021-01-04 14:45:00|30565.7|30563.3|30544.2|30541.8|30568.2|30565.8|30543.2|30540.8|2469
1609771800000|2021-01-04 14:50:00|30544.7|30542.3|30509.2|30506.8|30544.7|30542.3|30461.2|30458.8|4104
1609772100000|2021-01-04 14:55:00|30509.7|30507.3|30507.2|30504.8|30523.2|30520.8|30482.2|30479.8|3028
1609772400000|2021-01-04 15:00:00|30508.2|30505.8|30471.2|30468.8|30528.2|30525.8|30456.7|30454.3|3440
1609772700000|2021-01-04 15:05:00|30471.7|30469.3|30441.7|30439.3|30477.7|30475.3|30423.2|30420.8|3374
1609773000000|2021-01-04 15:10:00|30442.4|30440|30414.4|30412|30455.9|30453.5|30413.4|30411|3061
1609773300000|2021-01-04 15:15:00|30413.4|30411|30382.4|30380|30419.4|30417|30380.9|30378.5|3592
1609773600000|2021-01-04 15:20:00|30381.4|30379|30355.4|30353|30400.4|30398|30349.9|30347.5|3509
1609773900000|2021-01-04 15:25:00|30356.4|30354|30353.9|30351.5|30358.4|30356|30332.4|30330|3301
1609774200000|2021-01-04 15:30:00|30352.4|30350|30322.4|30320|30359.4|30357|30301.4|30299|4373
1609774500000|2021-01-04 15:35:00|30320.4|30318|30292.4|30290|30321.4|30319|30288.9|30286.5|2907
1609774800000|2021-01-04 15:40:00|30291.9|30289.5|30312.4|30310|30339.4|30337|30287.9|30285.5|3103
1609775100000|2021-01-04 15:45:00|30311.9|30309.5|30285.4|30283|30311.9|30309.5|30261.4|30259|4827
1609775400000|2021-01-04 15:50:00|30285.9|30283.5|30190.4|30188|30295.4|30293|30173.9|30171.5|6807
1609775700000|2021-01-04 15:55:00|30189.9|30187.5|30198.4|30196|30207.9|30205.5|30151.4|30149|5430
1609776000000|2021-01-04 16:00:00|30199.4|30197|30125.9|30123.5|30227.4|30225|30084.9|30082.5|8211
1609776300000|2021-01-04 16:05:00|30126.4|30124|30041.4|30039|30155.4|30153|30026.4|30024|7407
1609776600000|2021-01-04 16:10:00|30041.9|30039.5|30143.4|30141|30143.9|30141.5|30008.4|30006|5720
1609776900000|2021-01-04 16:15:00|30141.4|30139|30143.9|30141.5|30145.9|30143.5|30099.4|30097|3274
1609777200000|2021-01-04 16:20:00|30142.9|30140.5|30088.9|30086.5|30142.9|30140.5|30086.4|30084|3453
1609777500000|2021-01-04 16:25:00|30089.4|30087|30110.4|30108|30119.4|30117|30076.4|30074|2333
1609777800000|2021-01-04 16:30:00|30106.4|30104|30100.4|30098|30112.9|30110.5|30049.9|30047.5|2856
1609778100000|2021-01-04 16:35:00|30101.4|30099|30065.4|30063|30104.4|30102|30046.9|30044.5|2182
1609778400000|2021-01-04 16:40:00|30063.9|30061.5|30064.4|30062|30074.4|30072|30040.4|30038|2140
1609778700000|2021-01-04 16:45:00|30063.9|30061.5|30061.4|30059|30069.4|30067|30030.9|30028.5|1781
1609779000000|2021-01-04 16:50:00|30060.9|30058.5|29992.9|29990.5|30079.4|30077|29990.9|29988.5|3002
1609779300000|2021-01-04 16:55:00|29992.4|29990|29983.4|29981|30001.9|29999.5|29948.9|29946.5|3807
1609779600000|2021-01-04 17:00:00|29982.9|29980.5|29985.4|29983|30020.4|30018|29952.4|29950|4403
1609779900000|2021-01-04 17:05:00|29986.4|29984|29955.4|29953|30011.4|30009|29940.9|29938.5|3520
1609780200000|2021-01-04 17:10:00|29954.9|29952.5|29897.9|29895.5|29969.9|29967.5|29893.4|29891|5025
1609780500000|2021-01-04 17:15:00|29898.4|29896|29951.9|29949.5|29964.9|29962.5|29872.4|29870|5212
1609780800000|2021-01-04 17:20:00|29951.4|29949|29967.4|29965|29982.4|29980|29923.9|29921.5|3336
1609781100000|2021-01-04 17:25:00|29966.4|29964|29991.9|29989.5|29998.9|29996.5|29954.4|29952|2152
1609781400000|2021-01-04 17:30:00|29990.4|29988|29975.4|29973|29990.4|29988|29920.4|29918|3199
1609781700000|2021-01-04 17:35:00|29975.9|29973.5|29951.9|29949.5|29988.9|29986.5|29928.9|29926.5|1729
1609782000000|2021-01-04 17:40:00|29948.9|29946.5|29918.9|29916.5|29951.9|29949.5|29902.9|29900.5|1823
1609782300000|2021-01-04 17:45:00|29918.4|29916|29918.2|29915.8|29931.4|29929|29899.4|29897|1657
1609782600000|2021-01-04 17:50:00|29917.7|29915.3|29984.2|29981.8|29985.7|29983.3|29897.7|29895.3|2215
1609782900000|2021-01-04 17:55:00|29983.7|29981.3|29983.7|29981.3|29998.7|29996.3|29963.7|29961.3|1765
1609783200000|2021-01-04 18:00:00|29984.7|29982.3|29987.2|29984.8|29992.7|29990.3|29967.7|29965.3|1451
1609783500000|2021-01-04 18:05:00|29987.7|29985.3|30025.2|30022.8|30034.2|30031.8|29968.2|29965.8|2003
1609783800000|2021-01-04 18:10:00|30025.7|30023.3|30054.2|30051.8|30064.2|30061.8|30019.7|30017.3|1566
1609784100000|2021-01-04 18:15:00|30055.7|30053.3|30083.7|30081.3|30095.2|30092.8|30052.2|30049.8|1221
1609784400000|2021-01-04 18:20:00|30084.7|30082.3|30130.7|30128.3|30134.2|30131.8|30084.2|30081.8|1536
1609784700000|2021-01-04 18:25:00|30130.2|30127.8|30119.7|30117.3|30148.7|30146.3|30109.2|30106.8|2252
1609785000000|2021-01-04 18:30:00|30119.2|30116.8|30073.2|30070.8|30119.7|30117.3|30069.2|30066.8|1965
1609785300000|2021-01-04 18:35:00|30073.7|30071.3|30088.7|30086.3|30104.2|30101.8|30073.2|30070.8|1324
1609785600000|2021-01-04 18:40:00|30089.2|30086.8|30092.2|30089.8|30129.7|30127.3|30078.7|30076.3|1588
1609785900000|2021-01-04 18:45:00|30093.2|30090.8|30113.7|30111.3|30118.7|30116.3|30092.7|30090.3|1073
1609786200000|2021-01-04 18:50:00|30113.2|30110.8|30154.2|30151.8|30159.2|30156.8|30106.2|30103.8|1161
1609786500000|2021-01-04 18:55:00|30154.7|30152.3|30151.7|30149.3|30158.7|30156.3|30132.7|30130.3|1130
1609786800000|2021-01-04 19:00:00|30150.2|30147.8|30142.7|30140.3|30154.7|30152.3|30113.2|30110.8|2191
1609787100000|2021-01-04 19:05:00|30143.2|30140.8|30086.7|30084.3|30146.2|30143.8|30085.2|30082.8|1414
1609787400000|2021-01-04 19:10:00|30087.7|30085.3|30101.4|30099|30106.4|30104|30061.9|30059.5|1869
1609787700000|2021-01-04 19:15:00|30101.9|30099.5|30097.4|30095|30114.4|30112|30081.4|30079|1152
1609788000000|2021-01-04 19:20:00|30096.9|30094.5|30135.4|30133|30138.9|30136.5|30084.9|30082.5|931
1609788300000|2021-01-04 19:25:00|30134.9|30132.5|30124.9|30122.5|30134.9|30132.5|30106.9|30104.5|845
1609788600000|2021-01-04 19:30:00|30124.4|30122|30072.4|30070|30124.4|30122|30065.4|30063|1860
1609788900000|2021-01-04 19:35:00|30071.4|30069|30088.4|30086|30093.9|30091.5|30051.9|30049.5|1751
1609789200000|2021-01-04 19:40:00|30087.9|30085.5|30099.4|30097|30110.4|30108|30073.4|30071|1665
1609789500000|2021-01-04 19:45:00|30098.9|30096.5|30061.9|30059.5|30110.4|30108|30059.4|30057|1540
1609789800000|2021-01-04 19:50:00|30061.4|30059|30058.9|30056.5|30069.9|30067.5|30041.4|30039|1115
1609790100000|2021-01-04 19:55:00|30058.4|30056|30141.9|30139.5|30152.4|30150|30052.4|30050|1948
1609790400000|2021-01-04 20:00:00|30141.4|30139|30070.4|30068|30150.9|30148.5|30065.9|30063.5|1900
1609790700000|2021-01-04 20:05:00|30070.9|30068.5|30103.9|30101.5|30139.9|30137.5|30068.4|30066|1438
1609791000000|2021-01-04 20:10:00|30103.4|30101|30128.4|30126|30144.9|30142.5|30103.4|30101|1296
1609791300000|2021-01-04 20:15:00|30128.9|30126.5|30106.4|30104|30134.4|30132|30090.4|30088|904
1609791600000|2021-01-04 20:20:00|30105.2|30102.8|30125.2|30122.8|30137.7|30135.3|30101.7|30099.3|759
1609791900000|2021-01-04 20:25:00|30124.2|30121.8|30124.2|30121.8|30140.7|30138.3|30113.2|30110.8|904
1609792200000|2021-01-04 20:30:00|30123.7|30121.3|30172.7|30170.3|30187.7|30185.3|30097.7|30095.3|1983
1609792500000|2021-01-04 20:35:00|30173.2|30170.8|30193.7|30191.3|30195.2|30192.8|30151.7|30149.3|1781
1609792800000|2021-01-04 20:40:00|30194.2|30191.8|30201.2|30198.8|30215.2|30212.8|30183.2|30180.8|1909
1609793100000|2021-01-04 20:45:00|30202.2|30199.8|30253.7|30251.3|30255.7|30253.3|30198.2|30195.8|2403
1609793400000|2021-01-04 20:50:00|30250.2|30247.8|30235.7|30233.3|30262.2|30259.8|30232.7|30230.3|3113
1609793700000|2021-01-04 20:55:00|30239.2|30236.8|30236.2|30233.8|30242.2|30239.8|30193.7|30191.3|4314
1609794000000|2021-01-04 21:00:00|30230.2|30227.8|30233.9|30229.1|30272.9|30268.1|30228.4|30223.6|2091
1609794300000|2021-01-04 21:05:00|30234.4|30229.6|30210.4|30205.6|30239.4|30234.6|30209.4|30204.6|695
1609794600000|2021-01-04 21:10:00|30210.9|30206.1|30210.7|30200.9|30214.9|30210.1|30183.4|30178.6|695
1609794900000|2021-01-04 21:15:00|30208|30198.2|30218.9|30209.1|30221.2|30211.4|30205.5|30195.7|0
1609795200000|2021-01-04 21:20:00|30218.8|30209|30213.3|30203.5|30219.2|30209.4|30213.3|30203.5|0
1609795500000|2021-01-04 21:25:00|30213.4|30203.6|30210.8|30201|30215.7|30205.9|30209.1|30199.3|0
1609795800000|2021-01-04 21:30:00|30201.4|30196.6|30244.4|30239.6|30245.4|30240.6|30201.4|30196.6|262
1609796100000|2021-01-04 21:35:00|30242.4|30237.6|30237.4|30232.6|30246.4|30241.6|30229.4|30224.6|141
1609796400000|2021-01-04 21:40:00|30241.4|30236.6|30236.4|30231.6|30244.4|30239.6|30232.4|30227.6|91
1609796700000|2021-01-04 21:45:00|30234.4|30229.6|30236.4|30231.6|30236.4|30231.6|30231.4|30226.6|63
1609797000000|2021-01-04 21:50:00|30234.4|30229.6|30235.4|30230.6|30238.4|30233.6|30231.4|30226.6|56
1609797300000|2021-01-04 21:55:00|30236.4|30231.6|30237.9|30228.1|30237.9|30231.6|30227.4|30222.6|119
1609797600000|2021-01-04 22:00:00|30237.4|30227.6|30230.3|30220.5|30237.4|30227.6|30230.3|30220.5|0
1609797900000|2021-01-04 22:05:00|30230|30220.2|30230.8|30221|30233.7|30223.9|30229.8|30220|0
1609798200000|2021-01-04 22:10:00|30230.2|30220.4|30226.2|30216.4|30230.2|30220.4|30226.2|30216.4|0
1609798500000|2021-01-04 22:15:00|30226.3|30216.5|30229.4|30219.6|30230.8|30221|30226.3|30216.5|0
1609798800000|2021-01-04 22:20:00|30229.3|30219.5|30227.7|30217.9|30229.3|30219.5|30226.9|30217.1|0
1609799100000|2021-01-04 22:25:00|30227.5|30217.7|30226.1|30216.3|30227.5|30217.7|30224.9|30215.1|0
1609799400000|2021-01-04 22:30:00|30226.2|30216.4|30224.7|30214.9|30226.2|30216.4|30224.7|30214.9|0
1609799700000|2021-01-04 22:35:00|30225|30215.2|30224.7|30214.9|30225|30215.2|30221|30211.2|0
1609800000000|2021-01-04 22:40:00|30224.5|30214.7|30226.8|30217|30226.8|30217|30224.5|30214.7|0
1609800300000|2021-01-04 22:45:00|30226.7|30216.9|30226.9|30217.1|30227.4|30217.6|30225.9|30216.1|0
1609800600000|2021-01-04 22:50:00|30228.7|30218.9|30230.6|30220.8|30235.2|30225.4|30227.2|30217.4|0
1609800900000|2021-01-04 22:55:00|30229|30219.2|30222.1|30212.3|30230.6|30220.8|30221|30211.2|0
1609801200000|2021-01-04 23:00:00|30232.4|30227.6|30165.4|30160.6|30241.4|30236.6|30159.9|30155.1|675
1609801500000|2021-01-04 23:05:00|30165.9|30161.1|30186.9|30182.1|30189.9|30185.1|30165.9|30161.1|305
1609801800000|2021-01-04 23:10:00|30187.4|30182.6|30208.9|30204.1|30209.9|30205.1|30185.4|30180.6|119
1609802100000|2021-01-04 23:15:00|30208.4|30203.6|30205.4|30200.6|30217.9|30213.1|30200.9|30196.1|211
1609802400000|2021-01-04 23:20:00|30205.9|30201.1|30210.9|30206.1|30220.4|30215.6|30203.9|30199.1|187
1609802700000|2021-01-04 23:25:00|30210.4|30205.6|30175.9|30171.1|30210.9|30206.1|30171.9|30167.1|203
1609803000000|2021-01-04 23:30:00|30175.4|30170.6|30203.9|30199.1|30211.9|30207.1|30175.4|30170.6|205
1609803300000|2021-01-04 23:35:00|30203.4|30198.6|30190.9|30186.1|30206.9|30202.1|30190.9|30186.1|113
1609803600000|2021-01-04 23:40:00|30190.4|30185.6|30182.9|30178.1|30197.4|30192.6|30180.4|30175.6|138
1609803900000|2021-01-04 23:45:00|30182.4|30177.6|30207.4|30202.6|30209.4|30204.6|30179.9|30175.1|162
1609804200000|2021-01-04 23:50:00|30206.9|30202.1|30202.4|30197.6|30216.9|30212.1|30200.9|30196.1|159
1609804500000|2021-01-04 23:55:00|30203.4|30198.6|30224.9|30220.1|30224.9|30220.1|30200.9|30196.1|190
1609804800000|2021-01-05 00:00:00|30224.4|30219.6|30229.4|30224.6|30242.9|30238.1|30210.4|30205.6|401
1609805100000|2021-01-05 00:05:00|30228.9|30224.1|30254.4|30249.6|30255.9|30251.1|30219.9|30215.1|391
1609805400000|2021-01-05 00:10:00|30254.9|30250.1|30224.4|30219.6|30258.4|30253.6|30223.9|30219.1|174
1609805700000|2021-01-05 00:15:00|30224.9|30220.1|30229.9|30225.1|30239.4|30234.6|30216.4|30211.6|259
1609806000000|2021-01-05 00:20:00|30230.4|30225.6|30218.4|30213.6|30232.4|30227.6|30214.9|30210.1|188
1609806300000|2021-01-05 00:25:00|30217.9|30213.1|30242.4|30237.6|30246.4|30241.6|30216.9|30212.1|199
1609806600000|2021-01-05 00:30:00|30242.9|30238.1|30234.4|30229.6|30246.9|30242.1|30226.9|30222.1|187
1609806900000|2021-01-05 00:35:00|30234.9|30230.1|30236.4|30231.6|30241.4|30236.6|30228.4|30223.6|75
1609807200000|2021-01-05 00:40:00|30235.9|30231.1|30248.9|30244.1|30252.9|30248.1|30233.4|30228.6|120
1609807500000|2021-01-05 00:45:00|30249.4|30244.6|30261.9|30257.1|30261.9|30257.1|30241.9|30237.1|261
1609807800000|2021-01-05 00:50:00|30262.9|30258.1|30257.4|30252.6|30266.9|30262.1|30251.4|30246.6|266
1609808100000|2021-01-05 00:55:00|30257.9|30253.1|30251.9|30247.1|30260.4|30255.6|30250.9|30246.1|167
1609808400000|2021-01-05 01:00:00|30253.4|30248.6|30266.4|30261.6|30280.4|30275.6|30249.9|30245.1|399
1609808700000|2021-01-05 01:05:00|30266.9|30262.1|30284.4|30279.6|30284.9|30280.1|30262.9|30258.1|314
1609809000000|2021-01-05 01:10:00|30284.9|30280.1|30294.4|30289.6|30302.9|30298.1|30284.9|30280.1|287
1609809300000|2021-01-05 01:15:00|30293.4|30288.6|30296.9|30292.1|30301.9|30297.1|30287.4|30282.6|328
1609809600000|2021-01-05 01:20:00|30296.4|30291.6|30268.4|30263.6|30296.4|30291.6|30267.4|30262.6|241
1609809900000|2021-01-05 01:25:00|30267.9|30263.1|30266.4|30261.6|30275.4|30270.6|30260.9|30256.1|192
1609810200000|2021-01-05 01:30:00|30265.9|30261.1|30262.4|30257.6|30270.9|30266.1|30255.4|30250.6|242
1609810500000|2021-01-05 01:35:00|30262.9|30258.1|30262.4|30257.6|30266.4|30261.6|30254.9|30250.1|170
1609810800000|2021-01-05 01:40:00|30262.9|30258.1|30263.4|30258.6|30272.4|30267.6|30255.9|30251.1|142
1609811100000|2021-01-05 01:45:00|30263.9|30259.1|30273.4|30268.6|30279.9|30275.1|30253.4|30248.6|205
1609811400000|2021-01-05 01:50:00|30273.9|30269.1|30261.4|30256.6|30275.4|30270.6|30258.4|30253.6|115
1609811700000|2021-01-05 01:55:00|30260.9|30256.1|30254.4|30249.6|30261.4|30256.6|30243.4|30238.6|174
1609812000000|2021-01-05 02:00:00|30254.9|30250.1|30260.9|30256.1|30272.9|30268.1|30253.4|30248.6|173
1609812300000|2021-01-05 02:05:00|30261.4|30256.6|30264.4|30259.6|30268.4|30263.6|30255.9|30251.1|122
1609812600000|2021-01-05 02:10:00|30264.9|30260.1|30279.4|30274.6|30281.4|30276.6|30264.9|30260.1|153
1609812900000|2021-01-05 02:15:00|30279.9|30275.1|30274.4|30269.6|30281.4|30276.6|30264.4|30259.6|158
1609813200000|2021-01-05 02:20:00|30274.9|30270.1|30271.4|30266.6|30274.9|30270.1|30265.4|30260.6|90
1609813500000|2021-01-05 02:25:00|30271.9|30267.1|30276.4|30271.6|30279.9|30275.1|30264.4|30259.6|117
1609813800000|2021-01-05 02:30:00|30276.9|30272.1|30275.4|30270.6|30287.4|30282.6|30272.9|30268.1|157
1609814100000|2021-01-05 02:35:00|30275.9|30271.1|30287.4|30282.6|30287.4|30282.6|30274.4|30269.6|87
1609814400000|2021-01-05 02:40:00|30287.9|30283.1|30290.4|30285.6|30290.4|30285.6|30281.4|30276.6|119
1609814700000|2021-01-05 02:45:00|30289.9|30285.1|30282.4|30277.6|30291.9|30287.1|30280.9|30276.1|133
1609815000000|2021-01-05 02:50:00|30282.9|30278.1|30277.4|30272.6|30285.4|30280.6|30274.9|30270.1|120
1609815300000|2021-01-05 02:55:00|30277.9|30273.1|30273.4|30268.6|30281.9|30277.1|30269.9|30265.1|115
1609815600000|2021-01-05 03:00:00|30272.9|30268.1|30269.4|30264.6|30275.4|30270.6|30265.9|30261.1|98
1609815900000|2021-01-05 03:05:00|30268.9|30264.1|30282.4|30277.6|30285.4|30280.6|30268.9|30264.1|90
1609816200000|2021-01-05 03:10:00|30281.4|30276.6|30285.4|30280.6|30287.4|30282.6|30276.4|30271.6|110
1609816500000|2021-01-05 03:15:00|30285.9|30281.1|30280.9|30276.1|30287.4|30282.6|30276.4|30271.6|47
1609816800000|2021-01-05 03:20:00|30281.4|30276.6|30284.4|30279.6|30287.9|30283.1|30279.9|30275.1|45
1609817100000|2021-01-05 03:25:00|30283.4|30278.6|30283.4|30278.6|30285.9|30281.1|30280.4|30275.6|35
1609817400000|2021-01-05 03:30:00|30282.9|30278.1|30282.4|30277.6|30291.9|30287.1|30282.4|30277.6|80
1609817700000|2021-01-05 03:35:00|30282.9|30278.1|30266.4|30261.6|30282.9|30278.1|30263.9|30259.1|231
1609818000000|2021-01-05 03:40:00|30265.9|30261.1|30231.4|30226.6|30265.9|30261.1|30202.9|30198.1|759
1609818300000|2021-01-05 03:45:00|30230.9|30226.1|30195.9|30191.1|30230.9|30226.1|30182.4|30177.6|723
1609818600000|2021-01-05 03:50:00|30195.4|30190.6|30198.4|30193.6|30206.4|30201.6|30187.4|30182.6|251
1609818900000|2021-01-05 03:55:00|30200.4|30195.6|30193.9|30189.1|30209.9|30205.1|30170.9|30166.1|452
1609819200000|2021-01-05 04:00:00|30194.4|30189.6|30196.4|30191.6|30202.9|30198.1|30187.4|30182.6|111
1609819500000|2021-01-05 04:05:00|30195.9|30191.1|30182.9|30178.1|30196.4|30191.6|30182.4|30177.6|182
1609819800000|2021-01-05 04:10:00|30182.4|30177.6|30171.4|30166.6|30190.9|30186.1|30155.9|30151.1|399
1609820100000|2021-01-05 04:15:00|30170.9|30166.1|30167.4|30162.6|30171.9|30167.1|30142.4|30137.6|394
1609820400000|2021-01-05 04:20:00|30169.4|30164.6|30168.4|30163.6|30171.9|30167.1|30158.4|30153.6|146
1609820700000|2021-01-05 04:25:00|30167.9|30163.1|30172.4|30167.6|30177.4|30172.6|30161.9|30157.1|134
1609821000000|2021-01-05 04:30:00|30172.9|30168.1|30179.4|30174.6|30186.9|30182.1|30170.4|30165.6|159
1609821300000|2021-01-05 04:35:00|30179.9|30175.1|30187.4|30182.6|30199.9|30195.1|30179.9|30175.1|197
1609821600000|2021-01-05 04:40:00|30187.9|30183.1|30188.4|30183.6|30190.9|30186.1|30182.9|30178.1|96
1609821900000|2021-01-05 04:45:00|30187.9|30183.1|30188.9|30184.1|30190.9|30186.1|30182.4|30177.6|73
1609822200000|2021-01-05 04:50:00|30189.4|30184.6|30191.4|30186.6|30192.4|30187.6|30183.4|30178.6|48
1609822500000|2021-01-05 04:55:00|30190.9|30186.1|30182.4|30177.6|30192.4|30187.6|30181.9|30177.1|73
1609822800000|2021-01-05 05:00:00|30181.9|30177.1|30185.9|30181.1|30196.4|30191.6|30176.4|30171.6|135
1609823100000|2021-01-05 05:05:00|30186.4|30181.6|30203.9|30199.1|30217.9|30213.1|30184.4|30179.6|285
1609823400000|2021-01-05 05:10:00|30204.9|30200.1|30206.9|30202.1|30213.4|30208.6|30199.4|30194.6|88
1609823700000|2021-01-05 05:15:00|30207.4|30202.6|30198.4|30193.6|30208.4|30203.6|30192.9|30188.1|73
1609824000000|2021-01-05 05:20:00|30198.9|30194.1|30194.9|30190.1|30199.4|30194.6|30191.9|30187.1|40
1609824300000|2021-01-05 05:25:00|30194.4|30189.6|30182.4|30177.6|30196.4|30191.6|30178.4|30173.6|189
1609824600000|2021-01-05 05:30:00|30181.9|30177.1|30189.9|30185.1|30192.4|30187.6|30166.9|30162.1|189
1609824900000|2021-01-05 05:35:00|30190.4|30185.6|30186.9|30182.1|30200.4|30195.6|30185.9|30181.1|131
1609825200000|2021-01-05 05:40:00|30187.4|30182.6|30195.9|30191.1|30201.4|30196.6|30178.4|30173.6|244
1609825500000|2021-01-05 05:45:00|30195.4|30190.6|30204.9|30200.1|30210.4|30205.6|30190.4|30185.6|98
1609825800000|2021-01-05 05:50:00|30204.4|30199.6|30205.9|30201.1|30220.9|30216.1|30200.4|30195.6|155
1609826100000|2021-01-05 05:55:00|30206.4|30201.6|30216.4|30211.6|30220.4|30215.6|30200.9|30196.1|249
1609826400000|2021-01-05 06:00:00|30215.9|30211.1|30236.4|30231.6|30243.4|30238.6|30212.4|30207.6|331
1609826700000|2021-01-05 06:05:00|30234.4|30229.6|30219.9|30215.1|30236.9|30232.1|30217.4|30212.6|127
1609827000000|2021-01-05 06:10:00|30219.4|30214.6|30208.4|30203.6|30220.4|30215.6|30205.4|30200.6|160
1609827300000|2021-01-05 06:15:00|30207.9|30203.1|30223.4|30218.6|30225.4|30220.6|30203.9|30199.1|152
1609827600000|2021-01-05 06:20:00|30222.9|30218.1|30234.9|30230.1|30248.9|30244.1|30222.4|30217.6|238
1609827900000|2021-01-05 06:25:00|30234.4|30229.6|30230.4|30225.6|30235.4|30230.6|30221.9|30217.1|97
1609828200000|2021-01-05 06:30:00|30233.9|30229.1|30234.4|30229.6|30247.9|30243.1|30229.4|30224.6|146
1609828500000|2021-01-05 06:35:00|30233.9|30229.1|30237.4|30232.6|30244.9|30240.1|30222.9|30218.1|144
1609828800000|2021-01-05 06:40:00|30236.9|30232.1|30262.9|30258.1|30267.9|30263.1|30236.4|30231.6|272
1609829100000|2021-01-05 06:45:00|30262.4|30257.6|30256.4|30251.6|30267.4|30262.6|30249.9|30245.1|149
1609829400000|2021-01-05 06:50:00|30255.9|30251.1|30263.4|30258.6|30265.4|30260.6|30249.9|30245.1|109
1609829700000|2021-01-05 06:55:00|30263.9|30259.1|30269.9|30265.1|30275.4|30270.6|30254.9|30250.1|118
1609830000000|2021-01-05 07:00:00|30269.3|30265.7|30248.8|30245.2|30279.3|30275.7|30246.8|30243.2|434
1609830300000|2021-01-05 07:05:00|30249.8|30246.2|30249.8|30246.2|30254.8|30251.2|30239.3|30235.7|233
1609830600000|2021-01-05 07:10:00|30249.3|30245.7|30229.8|30226.2|30258.3|30254.7|30220.8|30217.2|469
1609830900000|2021-01-05 07:15:00|30230.3|30226.7|30266.8|30263.2|30267.8|30264.2|30229.8|30226.2|333
1609831200000|2021-01-05 07:20:00|30266.3|30262.7|30262.8|30259.2|30268.3|30264.7|30255.3|30251.7|262
1609831500000|2021-01-05 07:25:00|30262.3|30258.7|30261.3|30257.7|30267.8|30264.2|30256.3|30252.7|156
1609831800000|2021-01-05 07:30:00|30260.8|30257.2|30245.8|30242.2|30267.3|30263.7|30242.8|30239.2|179
1609832100000|2021-01-05 07:35:00|30245.3|30241.7|30241.8|30238.2|30252.8|30249.2|30239.3|30235.7|139
1609832400000|2021-01-05 07:40:00|30241.3|30237.7|30217.3|30213.7|30249.3|30245.7|30214.8|30211.2|272
1609832700000|2021-01-05 07:45:00|30216.3|30212.7|30141.8|30138.2|30216.8|30213.2|30138.8|30135.2|926
1609833000000|2021-01-05 07:50:00|30140.8|30137.2|30107.8|30104.2|30144.8|30141.2|30101.3|30097.7|1025
1609833300000|2021-01-05 07:55:00|30108.3|30104.7|30098.3|30094.7|30118.3|30114.7|30088.3|30084.7|894
1609833600000|2021-01-05 08:00:00|30098.8|30095.2|30165.3|30161.7|30169.8|30166.2|30095.8|30092.2|1407
1609833900000|2021-01-05 08:05:00|30164.8|30161.2|30229.8|30226.2|30233.8|30230.2|30164.3|30160.7|1246
1609834200000|2021-01-05 08:10:00|30230.3|30226.7|30252.8|30249.2|30261.8|30258.2|30230.3|30226.7|972
1609834500000|2021-01-05 08:15:00|30252.3|30248.7|30283.8|30280.2|30290.8|30287.2|30247.3|30243.7|1135
1609834800000|2021-01-05 08:20:00|30283.3|30279.7|30265.8|30262.2|30287.8|30284.2|30259.3|30255.7|566
1609835100000|2021-01-05 08:25:00|30265.3|30261.7|30290.8|30287.2|30298.8|30295.2|30262.8|30259.2|695
1609835400000|2021-01-05 08:30:00|30291.8|30288.2|30302.8|30299.2|30317.8|30314.2|30291.8|30288.2|793
1609835700000|2021-01-05 08:35:00|30302.3|30298.7|30282.8|30279.2|30306.3|30302.7|30281.8|30278.2|320
1609836000000|2021-01-05 08:40:00|30282.3|30278.7|30268.3|30264.7|30295.3|30291.7|30262.8|30259.2|411
1609836300000|2021-01-05 08:45:00|30267.8|30264.2|30243.3|30239.7|30267.8|30264.2|30242.3|30238.7|476
1609836600000|2021-01-05 08:50:00|30242.8|30239.2|30250.3|30246.7|30252.8|30249.2|30204.8|30201.2|823
1609836900000|2021-01-05 08:55:00|30249.8|30246.2|30251.8|30248.2|30264.3|30260.7|30243.8|30240.2|312
1609837200000|2021-01-05 09:00:00|30251.3|30247.7|30263.8|30260.2|30263.8|30260.2|30227.8|30224.2|521
1609837500000|2021-01-05 09:05:00|30263.3|30259.7|30261.8|30258.2|30275.3|30271.7|30254.8|30251.2|394
1609837800000|2021-01-05 09:10:00|30261.3|30257.7|30271.3|30267.7|30279.3|30275.7|30247.8|30244.2|393
1609838100000|2021-01-05 09:15:00|30270.8|30267.2|30283.3|30279.7|30293.3|30289.7|30267.8|30264.2|395
1609838400000|2021-01-05 09:20:00|30282.8|30279.2|30261.8|30258.2|30285.3|30281.7|30249.8|30246.2|459
1609838700000|2021-01-05 09:25:00|30261.3|30257.7|30261.8|30258.2|30265.3|30261.7|30241.3|30237.7|526
1609839000000|2021-01-05 09:30:00|30261.3|30257.7|30279.8|30276.2|30280.3|30276.7|30254.8|30251.2|368
1609839300000|2021-01-05 09:35:00|30280.3|30276.7|30292.3|30288.7|30294.3|30290.7|30272.8|30269.2|362
1609839600000|2021-01-05 09:40:00|30292.8|30289.2|30299.8|30296.2|30305.3|30301.7|30292.8|30289.2|412
1609839900000|2021-01-05 09:45:00|30300.3|30296.7|30295.8|30292.2|30303.8|30300.2|30295.3|30291.7|124
1609840200000|2021-01-05 09:50:00|30294.8|30291.2|30294.8|30291.2|30298.8|30295.2|30289.3|30285.7|195
1609840500000|2021-01-05 09:55:00|30295.3|30291.7|30265.8|30262.2|30299.8|30296.2|30263.3|30259.7|255
1609840800000|2021-01-05 10:00:00|30266.8|30263.2|30283.8|30280.2|30289.8|30286.2|30266.8|30263.2|194
1609841100000|2021-01-05 10:05:00|30283.3|30279.7|30284.8|30281.2|30292.8|30289.2|30278.8|30275.2|222
1609841400000|2021-01-05 10:10:00|30285.3|30281.7|30283.8|30280.2|30286.8|30283.2|30270.3|30266.7|133
1609841700000|2021-01-05 10:15:00|30283.3|30279.7|30272.8|30269.2|30286.3|30282.7|30266.8|30263.2|153
1609842000000|2021-01-05 10:20:00|30272.3|30268.7|30266.3|30262.7|30276.3|30272.7|30259.3|30255.7|166
1609842300000|2021-01-05 10:25:00|30266.8|30263.2|30257.8|30254.2|30272.8|30269.2|30257.8|30254.2|218
1609842600000|2021-01-05 10:30:00|30258.3|30254.7|30257.3|30253.7|30267.8|30264.2|30254.8|30251.2|148
1609842900000|2021-01-05 10:35:00|30257.8|30254.2|30282.8|30279.2|30284.8|30281.2|30257.8|30254.2|150
1609843200000|2021-01-05 10:40:00|30282.3|30278.7|30280.8|30277.2|30287.8|30284.2|30278.3|30274.7|104
1609843500000|2021-01-05 10:45:00|30280.3|30276.7|30256.8|30253.2|30282.3|30278.7|30254.8|30251.2|194
1609843800000|2021-01-05 10:50:00|30257.3|30253.7|30269.8|30266.2|30272.3|30268.7|30257.3|30253.7|149
1609844100000|2021-01-05 10:55:00|30270.3|30266.7|30270.8|30267.2|30278.8|30275.2|30262.8|30259.2|155
1609844400000|2021-01-05 11:00:00|30271.3|30267.7|30283.8|30280.2|30289.8|30286.2|30269.8|30266.2|167
1609844700000|2021-01-05 11:05:00|30283.3|30279.7|30297.8|30294.2|30302.3|30298.7|30281.8|30278.2|176
1609845000000|2021-01-05 11:10:00|30298.3|30294.7|30297.8|30294.2|30302.3|30298.7|30291.8|30288.2|148
1609845300000|2021-01-05 11:15:00|30298.3|30294.7|30287.3|30283.7|30299.3|30295.7|30283.3|30279.7|229
1609845600000|2021-01-05 11:20:00|30287.8|30284.2|30288.8|30285.2|30296.8|30293.2|30284.3|30280.7|166
1609845900000|2021-01-05 11:25:00|30288.3|30284.7|30291.3|30287.7|30304.8|30301.2|30285.8|30282.2|201
1609846200000|2021-01-05 11:30:00|30291.8|30288.2|30284.8|30281.2|30293.3|30289.7|30275.8|30272.2|229
1609846500000|2021-01-05 11:35:00|30285.3|30281.7|30264.3|30260.7|30287.3|30283.7|30256.8|30253.2|416
1609846800000|2021-01-05 11:40:00|30263.8|30260.2|30255.8|30252.2|30265.8|30262.2|30242.3|30238.7|408
1609847100000|2021-01-05 11:45:00|30255.3|30251.7|30244.8|30241.2|30262.3|30258.7|30236.8|30233.2|212
1609847400000|2021-01-05 11:50:00|30244.3|30240.7|30236.3|30232.7|30247.8|30244.2|30231.3|30227.7|235
1609847700000|2021-01-05 11:55:00|30235.8|30232.2|30236.3|30232.7|30240.8|30237.2|30212.3|30208.7|443
1609848000000|2021-01-05 12:00:00|30236.8|30233.2|30240.8|30237.2|30250.3|30246.7|30222.8|30219.2|346
1609848300000|2021-01-05 12:05:00|30240.3|30236.7|30190.3|30186.7|30240.8|30237.2|30180.8|30177.2|834
1609848600000|2021-01-05 12:10:00|30189.8|30186.2|30208.3|30204.7|30209.8|30206.2|30184.8|30181.2|365
1609848900000|2021-01-05 12:15:00|30208.8|30205.2|30166.8|30163.2|30208.8|30205.2|30166.8|30163.2|380
1609849200000|2021-01-05 12:20:00|30167.3|30163.7|30183.8|30180.2|30184.8|30181.2|30146.3|30142.7|665
1609849500000|2021-01-05 12:25:00|30182.8|30179.2|30147.8|30144.2|30184.8|30181.2|30143.8|30140.2|498
1609849800000|2021-01-05 12:30:00|30147.3|30143.7|30150.8|30147.2|30162.8|30159.2|30125.8|30122.2|772
1609850100000|2021-01-05 12:35:00|30150.3|30146.7|30144.3|30140.7|30168.3|30164.7|30143.8|30140.2|721
1609850400000|2021-01-05 12:40:00|30144.8|30141.2|30157.8|30154.2|30162.3|30158.7|30129.3|30125.7|554
1609850700000|2021-01-05 12:45:00|30158.8|30155.2|30169.8|30166.2|30172.3|30168.7|30143.8|30140.2|393
1609851000000|2021-01-05 12:50:00|30169.3|30165.7|30197.8|30194.2|30206.3|30202.7|30166.8|30163.2|615
1609851300000|2021-01-05 12:55:00|30198.3|30194.7|30198.8|30195.2|30204.8|30201.2|30196.3|30192.7|298
1609851600000|2021-01-05 13:00:00|30199.3|30195.7|30209.3|30205.7|30228.8|30225.2|30197.8|30194.2|780
1609851900000|2021-01-05 13:05:00|30208.3|30204.7|30204.3|30200.7|30216.3|30212.7|30182.3|30178.7|778
1609852200000|2021-01-05 13:10:00|30203.8|30200.2|30194.8|30191.2|30211.8|30208.2|30190.3|30186.7|471
1609852500000|2021-01-05 13:15:00|30194.3|30190.7|30186.3|30182.7|30196.8|30193.2|30165.3|30161.7|580
1609852800000|2021-01-05 13:20:00|30185.8|30182.2|30175.8|30172.2|30188.3|30184.7|30169.8|30166.2|321
1609853100000|2021-01-05 13:25:00|30176.3|30172.7|30166.8|30163.2|30184.3|30180.7|30155.8|30152.2|601
1609853400000|2021-01-05 13:30:00|30166.3|30162.7|30152.8|30149.2|30180.8|30177.2|30141.8|30138.2|806
1609853700000|2021-01-05 13:35:00|30152.3|30148.7|30183.8|30180.2|30189.8|30186.2|30151.3|30147.7|573
1609854000000|2021-01-05 13:40:00|30183.3|30179.7|30187.8|30184.2|30191.8|30188.2|30176.3|30172.7|243
1609854300000|2021-01-05 13:45:00|30186.8|30183.2|30157.8|30154.2|30189.8|30186.2|30157.3|30153.7|412
1609854600000|2021-01-05 13:50:00|30158.3|30154.7|30152.3|30148.7|30162.8|30159.2|30144.3|30140.7|484
1609854900000|2021-01-05 13:55:00|30152.8|30149.2|30111.8|30108.2|30157.3|30153.7|30108.3|30104.7|1070
1609855200000|2021-01-05 14:00:00|30113.8|30110.2|30134.8|30131.2|30146.3|30142.7|30100.3|30096.7|910
1609855500000|2021-01-05 14:05:00|30135.3|30131.7|30144.8|30141.2|30147.8|30144.2|30131.3|30127.7|336
1609855800000|2021-01-05 14:10:00|30145.3|30141.7|30185.8|30182.2|30187.3|30183.7|30144.8|30141.2|821
1609856100000|2021-01-05 14:15:00|30186.3|30182.7|30185.8|30182.2|30190.8|30187.2|30174.8|30171.2|441
1609856400000|2021-01-05 14:20:00|30185.3|30181.7|30187.8|30184.2|30188.3|30184.7|30172.3|30168.7|325
1609856700000|2021-01-05 14:25:00|30187.3|30183.7|30195.3|30191.7|30220.3|30216.7|30184.8|30181.2|933
1609857000000|2021-01-05 14:30:00|30194.7|30192.3|30268.2|30265.8|30280.7|30278.3|30194.2|30191.8|5592
1609857300000|2021-01-05 14:35:00|30269.7|30267.3|30337.7|30335.3|30353.2|30350.8|30264.7|30262.3|4232
1609857600000|2021-01-05 14:40:00|30338.7|30336.3|30353.7|30351.3|30395.7|30393.3|30337.7|30335.3|5677
1609857900000|2021-01-05 14:45:00|30354.7|30352.3|30350.7|30348.3|30361.2|30358.8|30309.2|30306.8|3118
1609858200000|2021-01-05 14:50:00|30351.2|30348.8|30317.7|30315.3|30363.7|30361.3|30304.7|30302.3|2380
1609858500000|2021-01-05 14:55:00|30319.2|30316.8|30312.2|30309.8|30331.7|30329.3|30298.2|30295.8|1495
1609858800000|2021-01-05 15:00:00|30354.2|30351.8|30371.7|30369.3|30381.7|30379.3|30341.2|30338.8|4092
1609859100000|2021-01-05 15:05:00|30370.2|30367.8|30301.7|30299.3|30376.2|30373.8|30289.7|30287.3|3453
1609859400000|2021-01-05 15:10:00|30301.2|30298.8|30334.4|30332|30339.9|30337.5|30294.2|30291.8|1518
1609859700000|2021-01-05 15:15:00|30335.9|30333.5|30243.9|30241.5|30339.4|30337|30232.4|30230|3206
1609860000000|2021-01-05 15:20:00|30245.9|30243.5|30261.4|30259|30268.9|30266.5|30235.9|30233.5|1755
1609860300000|2021-01-05 15:25:00|30260.4|30258|30264.4|30262|30265.9|30263.5|30239.9|30237.5|1412
1609860600000|2021-01-05 15:30:00|30264.9|30262.5|30231.4|30229|30267.4|30265|30212.4|30210|2428
1609860900000|2021-01-05 15:35:00|30232.9|30230.5|30211.4|30209|30242.4|30240|30193.9|30191.5|1855
1609861200000|2021-01-05 15:40:00|30212.4|30210|30151.9|30149.5|30220.9|30218.5|30145.4|30143|2202
1609861500000|2021-01-05 15:45:00|30151.4|30149|30220.4|30218|30220.9|30218.5|30149.9|30147.5|2549
1609861800000|2021-01-05 15:50:00|30219.9|30217.5|30259.9|30257.5|30283.4|30281|30215.9|30213.5|2840
1609862100000|2021-01-05 15:55:00|30259.4|30257|30195.9|30193.5|30270.9|30268.5|30194.9|30192.5|2279
1609862400000|2021-01-05 16:00:00|30201.9|30199.5|30223.4|30221|30232.4|30230|30187.4|30185|2337
1609862700000|2021-01-05 16:05:00|30222.4|30220|30177.9|30175.5|30232.9|30230.5|30169.9|30167.5|1769
1609863000000|2021-01-05 16:10:00|30178.4|30176|30178.9|30176.5|30195.9|30193.5|30165.4|30163|1385
1609863300000|2021-01-05 16:15:00|30175.9|30173.5|30177.4|30175|30181.4|30179|30141.4|30139|1923
1609863600000|2021-01-05 16:20:00|30175.9|30173.5|30220.9|30218.5|30220.9|30218.5|30175.9|30173.5|2039
1609863900000|2021-01-05 16:25:00|30221.4|30219|30245.4|30243|30251.4|30249|30217.4|30215|2206
1609864200000|2021-01-05 16:30:00|30245.9|30243.5|30274.4|30272|30276.9|30274.5|30237.9|30235.5|1333
1609864500000|2021-01-05 16:35:00|30273.9|30271.5|30280.4|30278|30283.4|30281|30269.9|30267.5|1128
1609864800000|2021-01-05 16:40:00|30279.9|30277.5|30293.9|30291.5|30300.9|30298.5|30278.9|30276.5|1482
1609865100000|2021-01-05 16:45:00|30293.4|30291|30273.9|30271.5|30299.9|30297.5|30272.9|30270.5|1276
1609865400000|2021-01-05 16:50:00|30274.4|30272|30289.4|30287|30300.9|30298.5|30273.4|30271|1060
1609865700000|2021-01-05 16:55:00|30289.9|30287.5|30276.9|30274.5|30295.4|30293|30269.9|30267.5|849
1609866000000|2021-01-05 17:00:00|30279.9|30277.5|30310.9|30308.5|30311.4|30309|30278.9|30276.5|1136
1609866300000|2021-01-05 17:05:00|30312.4|30310|30347.4|30345|30362.4|30360|30312.4|30310|2339
1609866600000|2021-01-05 17:10:00|30346.9|30344.5|30325.4|30323|30354.4|30352|30322.9|30320.5|1133
1609866900000|2021-01-05 17:15:00|30325.9|30323.5|30316.9|30314.5|30341.4|30339|30302.9|30300.5|1427
1609867200000|2021-01-05 17:20:00|30317.4|30315|30317.4|30315|30330.4|30328|30311.9|30309.5|875
1609867500000|2021-01-05 17:25:00|30317.9|30315.5|30318.4|30316|30331.9|30329.5|30316.9|30314.5|841
1609867800000|2021-01-05 17:30:00|30318.9|30316.5|30328.4|30326|30334.9|30332.5|30315.4|30313|836
1609868100000|2021-01-05 17:35:00|30328.9|30326.5|30361.9|30359.5|30364.4|30362|30326.9|30324.5|947
1609868400000|2021-01-05 17:40:00|30362.4|30360|30344.9|30342.5|30364.9|30362.5|30343.4|30341|1114
1609868700000|2021-01-05 17:45:00|30345.4|30343|30350.9|30348.5|30356.4|30354|30333.9|30331.5|1029
1609869000000|2021-01-05 17:50:00|30350.4|30348|30355.9|30353.5|30358.4|30356|30342.4|30340|757
1609869300000|2021-01-05 17:55:00|30356.4|30354|30373.9|30371.5|30376.4|30374|30354.4|30352|1118
1609869600000|2021-01-05 18:00:00|30374.9|30372.5|30368.4|30366|30378.4|30376|30362.4|30360|1048
1609869900000|2021-01-05 18:05:00|30368.9|30366.5|30352.4|30350|30369.4|30367|30351.4|30349|633
1609870200000|2021-01-05 18:10:00|30352.9|30350.5|30356.9|30354.5|30364.9|30362.5|30348.4|30346|666
1609870500000|2021-01-05 18:15:00|30356.4|30354|30365.9|30363.5|30368.4|30366|30354.4|30352|351
1609870800000|2021-01-05 18:20:00|30366.4|30364|30355.9|30353.5|30366.4|30364|30351.4|30349|576
1609871100000|2021-01-05 18:25:00|30356.9|30354.5|30366.4|30364|30367.4|30365|30354.4|30352|704
1609871400000|2021-01-05 18:30:00|30366.9|30364.5|30360.4|30358|30377.4|30375|30360.4|30358|608
1609871700000|2021-01-05 18:35:00|30359.9|30357.5|30351.9|30349.5|30365.4|30363|30349.4|30347|523
1609872000000|2021-01-05 18:40:00|30351.4|30349|30360.9|30358.5|30364.4|30362|30350.4|30348|385
1609872300000|2021-01-05 18:45:00|30361.4|30359|30364.9|30362.5|30379.4|30377|30360.4|30358|732
1609872600000|2021-01-05 18:50:00|30365.4|30363|30363.4|30361|30370.9|30368.5|30360.9|30358.5|436
1609872900000|2021-01-05 18:55:00|30362.9|30360.5|30387.4|30385|30388.9|30386.5|30360.9|30358.5|748
1609873200000|2021-01-05 19:00:00|30387.9|30385.5|30454.9|30452.5|30461.9|30459.5|30387.9|30385.5|3051
1609873500000|2021-01-05 19:05:00|30454.4|30452|30484.4|30482|30494.4|30492|30454.4|30452|2206
1609873800000|2021-01-05 19:10:00|30483.9|30481.5|30463.4|30461|30485.9|30483.5|30463.4|30461|1349
1609874100000|2021-01-05 19:15:00|30463.9|30461.5|30472.4|30470|30492.4|30490|30461.9|30459.5|967
1609874400000|2021-01-05 19:20:00|30473.4|30471|30479.9|30477.5|30481.4|30479|30461.4|30459|795
1609874700000|2021-01-05 19:25:00|30480.4|30478|30484.9|30482.5|30488.4|30486|30474.9|30472.5|860
1609875000000|2021-01-05 19:30:00|30485.4|30483|30480.4|30478|30508.4|30506|30474.4|30472|1890
1609875300000|2021-01-05 19:35:00|30480.9|30478.5|30469.4|30467|30485.4|30483|30468.4|30466|764
1609875600000|2021-01-05 19:40:00|30469.9|30467.5|30463.9|30461.5|30481.4|30479|30462.4|30460|516
1609875900000|2021-01-05 19:45:00|30464.4|30462|30466.4|30464|30471.4|30469|30459.9|30457.5|454
1609876200000|2021-01-05 19:50:00|30467.4|30465|30437.4|30435|30468.9|30466.5|30433.9|30431.5|1113
1609876500000|2021-01-05 19:55:00|30437.9|30435.5|30421.4|30419|30438.9|30436.5|30416.4|30414|897
1609876800000|2021-01-05 20:00:00|30422.4|30420|30471.9|30469.5|30473.9|30471.5|30416.4|30414|2102
1609877100000|2021-01-05 20:05:00|30471.4|30469|30471.4|30469|30479.9|30477.5|30465.9|30463.5|607
1609877400000|2021-01-05 20:10:00|30470.9|30468.5|30453.4|30451|30478.4|30476|30452.9|30450.5|907
1609877700000|2021-01-05 20:15:00|30452.9|30450.5|30437.4|30435|30459.4|30457|30426.4|30424|962
1609878000000|2021-01-05 20:20:00|30438.4|30436|30412.4|30410|30438.4|30436|30394.4|30392|2330
1609878300000|2021-01-05 20:25:00|30413.4|30411|30402.4|30400|30416.4|30414|30400.4|30398|602
1609878600000|2021-01-05 20:30:00|30401.4|30399|30404.4|30402|30412.4|30410|30383.9|30381.5|1171
1609878900000|2021-01-05 20:35:00|30403.9|30401.5|30387.9|30385.5|30420.9|30418.5|30386.4|30384|1048
1609879200000|2021-01-05 20:40:00|30389.4|30387|30440.4|30438|30444.4|30442|30385.4|30383|1132
1609879500000|2021-01-05 20:45:00|30440.9|30438.5|30453.4|30451|30457.9|30455.5|30418.4|30416|1509
1609879800000|2021-01-05 20:50:00|30454.9|30452.5|30421.4|30419|30467.9|30465.5|30415.4|30413|1944
1609880100000|2021-01-05 20:55:00|30419.9|30417.5|30394.4|30392|30425.9|30423.5|30382.4|30380|3679
1609880400000|2021-01-05 21:00:00|30395.6|30390.8|30402.1|30397.3|30416.1|30411.3|30384.6|30379.8|1797
1609880700000|2021-01-05 21:05:00|30401.6|30396.8|30393.1|30388.3|30404.1|30399.3|30385.1|30380.3|497
1609881000000|2021-01-05 21:10:00|30392.6|30387.8|30395.1|30385.3|30399.1|30394.3|30382.6|30377.8|609
1609881300000|2021-01-05 21:15:00|30395.2|30385.4|30397.2|30387.4|30398.1|30388.3|30394.8|30385|0
1609881600000|2021-01-05 21:20:00|30394.7|30384.9|30391.9|30382.1|30394.7|30384.9|30386.1|30376.3|0
1609881900000|2021-01-05 21:25:00|30391.4|30381.6|30391.9|30382.1|30394|30384.2|30390.3|30380.5|0
1609882200000|2021-01-05 21:30:00|30389.1|30384.3|30397.1|30392.3|30397.1|30392.3|30385.1|30380.3|154
1609882500000|2021-01-05 21:35:00|30398.1|30393.3|30402.1|30397.3|30404.1|30399.3|30397.1|30392.3|87
1609882800000|2021-01-05 21:40:00|30404.1|30399.3|30418.1|30413.3|30418.1|30413.3|30403.1|30398.3|179
1609883100000|2021-01-05 21:45:00|30420.1|30415.3|30408.1|30403.3|30420.1|30415.3|30399.1|30394.3|163
1609883400000|2021-01-05 21:50:00|30409.1|30404.3|30405.1|30400.3|30418.1|30413.3|30400.1|30395.3|117
1609883700000|2021-01-05 21:55:00|30404.1|30399.3|30400.8|30391|30404.1|30399.3|30388.1|30383.3|114
1609884000000|2021-01-05 22:00:00|30400|30390.2|30402.7|30392.9|30406.4|30396.6|30400|30390.2|0
1609884300000|2021-01-05 22:05:00|30402.5|30392.7|30398.5|30388.7|30402.5|30392.7|30398.5|30388.7|0
1609884600000|2021-01-05 22:10:00|30398.6|30388.8|30406.7|30396.9|30408.2|30398.4|30398.2|30388.4|0
1609884900000|2021-01-05 22:15:00|30406.4|30396.6|30396.9|30387.1|30406.4|30396.6|30394.9|30385.1|0
1609885200000|2021-01-05 22:20:00|30396.8|30387|30391|30381.2|30399.6|30389.8|30390.6|30380.8|0
1609885500000|2021-01-05 22:25:00|30390.6|30380.8|30398.6|30388.8|30398.6|30388.8|30389.4|30379.6|0
1609885800000|2021-01-05 22:30:00|30397.8|30388|30397.7|30387.9|30398.5|30388.7|30395.7|30385.9|0
1609886100000|2021-01-05 22:35:00|30397.6|30387.8|30394.3|30384.5|30397.6|30387.8|30389.9|30380.1|0
1609886400000|2021-01-05 22:40:00|30394|30384.2|30395|30385.2|30395|30385.2|30391.9|30382.1|0
1609886700000|2021-01-05 22:45:00|30394.7|30384.9|30394|30384.2|30394.7|30384.9|30391.1|30381.3|0
1609887000000|2021-01-05 22:50:00|30394.9|30385.1|30393|30383.2|30394.9|30385.1|30392.7|30382.9|0
1609887300000|2021-01-05 22:55:00|30392.1|30382.3|30391.4|30381.6|30393.5|30383.7|30390.8|30381|0
1609887600000|2021-01-05 23:00:00|30401.1|30396.3|30390.1|30385.3|30415.1|30410.3|30376.6|30371.8|229
1609887900000|2021-01-05 23:05:00|30391.1|30386.3|30376.6|30371.8|30394.1|30389.3|30368.1|30363.3|152
1609888200000|2021-01-05 23:10:00|30377.1|30372.3|30381.6|30376.8|30389.6|30384.8|30372.6|30367.8|92
1609888500000|2021-01-05 23:15:00|30381.1|30376.3|30369.6|30364.8|30381.6|30376.8|30364.1|30359.3|128
1609888800000|2021-01-05 23:20:00|30370.1|30365.3|30378.1|30373.3|30381.1|30376.3|30368.6|30363.8|53
1609889100000|2021-01-05 23:25:00|30377.6|30372.8|30374.6|30369.8|30379.6|30374.8|30372.6|30367.8|38
1609889400000|2021-01-05 23:30:00|30375.1|30370.3|30359.1|30354.3|30379.1|30374.3|30350.1|30345.3|207
1609889700000|2021-01-05 23:35:00|30358.6|30353.8|30376.6|30371.8|30379.6|30374.8|30349.6|30344.8|123
1609890000000|2021-01-05 23:40:00|30376.1|30371.3|30374.1|30369.3|30383.6|30378.8|30372.1|30367.3|97
1609890300000|2021-01-05 23:45:00|30374.6|30369.8|30386.6|30381.8|30388.6|30383.8|30372.6|30367.8|64
1609890600000|2021-01-05 23:50:00|30386.1|30381.3|30378.6|30373.8|30394.6|30389.8|30376.1|30371.3|108
1609890900000|2021-01-05 23:55:00|30378.1|30373.3|30369.6|30364.8|30378.1|30373.3|30364.1|30359.3|215
1609891200000|2021-01-06 00:00:00|30371.1|30366.3|30403.6|30398.8|30421.1|30416.3|30365.1|30360.3|423
1609891500000|2021-01-06 00:05:00|30404.1|30399.3|30379.1|30374.3|30409.6|30404.8|30377.6|30372.8|199
1609891800000|2021-01-06 00:10:00|30379.6|30374.8|30388.1|30383.3|30390.6|30385.8|30373.6|30368.8|181
1609892100000|2021-01-06 00:15:00|30388.6|30383.8|30396.1|30391.3|30397.1|30392.3|30377.1|30372.3|215
1609892400000|2021-01-06 00:20:00|30396.6|30391.8|30436.1|30431.3|30443.1|30438.3|30396.6|30391.8|647
1609892700000|2021-01-06 00:25:00|30436.6|30431.8|30439.1|30434.3|30456.1|30451.3|30433.1|30428.3|539
1609893000000|2021-01-06 00:30:00|30439.6|30434.8|30464.1|30459.3|30471.1|30466.3|30435.6|30430.8|438
1609893300000|2021-01-06 00:35:00|30463.1|30458.3|30475.6|30470.8|30478.1|30473.3|30450.1|30445.3|318
1609893600000|2021-01-06 00:40:00|30476.1|30471.3|30510.1|30505.3|30516.6|30511.8|30470.1|30465.3|1056
1609893900000|2021-01-06 00:45:00|30508.1|30503.3|30490.1|30485.3|30512.1|30507.3|30479.6|30474.8|402
1609894200000|2021-01-06 00:50:00|30489.6|30484.8|30456.1|30451.3|30501.1|30496.3|30443.1|30438.3|782
1609894500000|2021-01-06 00:55:00|30456.6|30451.8|30418.1|30413.3|30457.1|30452.3|30373.1|30368.3|1546
1609894800000|2021-01-06 01:00:00|30420.1|30415.3|30414.1|30409.3|30445.1|30440.3|30395.1|30390.3|685
1609895100000|2021-01-06 01:05:00|30413.6|30408.8|30427.1|30422.3|30435.6|30430.8|30401.6|30396.8|405
1609895400000|2021-01-06 01:10:00|30427.6|30422.8|30412.6|30407.8|30434.6|30429.8|30400.6|30395.8|382
1609895700000|2021-01-06 01:15:00|30413.1|30408.3|30345.6|30340.8|30418.1|30413.3|30326.1|30321.3|1671
1609896000000|2021-01-06 01:20:00|30345.1|30340.3|30382.1|30377.3|30398.1|30393.3|30335.6|30330.8|1164
1609896300000|2021-01-06 01:25:00|30380.1|30375.3|30361.1|30356.3|30393.1|30388.3|30328.1|30323.3|1029
1609896600000|2021-01-06 01:30:00|30360.6|30355.8|30388.6|30383.8|30398.1|30393.3|30353.1|30348.3|676
1609896900000|2021-01-06 01:35:00|30388.1|30383.3|30320.1|30315.3|30388.1|30383.3|30312.1|30307.3|1279
1609897200000|2021-01-06 01:40:00|30322.1|30317.3|30327.1|30322.3|30351.1|30346.3|30296.1|30291.3|1064
1609897500000|2021-01-06 01:45:00|30322.6|30317.8|30325.6|30320.8|30340.1|30335.3|30288.1|30283.3|836
1609897800000|2021-01-06 01:50:00|30325.1|30320.3|30379.6|30374.8|30385.1|30380.3|30314.1|30309.3|724
1609898100000|2021-01-06 01:55:00|30379.1|30374.3|30370.1|30365.3|30422.1|30417.3|30367.6|30362.8|1260
1609898400000|2021-01-06 02:00:00|30371.1|30366.3|30375.1|30370.3|30400.6|30395.8|30334.6|30329.8|1252
1609898700000|2021-01-06 02:05:00|30375.6|30370.8|30339.1|30334.3|30376.1|30371.3|30335.1|30330.3|537
1609899000000|2021-01-06 02:10:00|30339.6|30334.8|30327.1|30322.3|30355.1|30350.3|30327.1|30322.3|676
1609899300000|2021-01-06 02:15:00|30326.6|30321.8|30344.1|30339.3|30378.6|30373.8|30323.1|30318.3|962
1609899600000|2021-01-06 02:20:00|30343.6|30338.8|30353.6|30348.8|30357.1|30352.3|30326.6|30321.8|407
1609899900000|2021-01-06 02:25:00|30353.1|30348.3|30376.6|30371.8|30386.1|30381.3|30344.1|30339.3|567
1609900200000|2021-01-06 02:30:00|30377.1|30372.3|30375.1|30370.3|30395.6|30390.8|30363.1|30358.3|613
1609900500000|2021-01-06 02:35:00|30374.6|30369.8|30390.1|30385.3|30397.1|30392.3|30373.6|30368.8|376
1609900800000|2021-01-06 02:40:00|30389.6|30384.8|30388.1|30383.3|30395.1|30390.3|30375.1|30370.3|352
1609901100000|2021-01-06 02:45:00|30388.6|30383.8|30361.6|30356.8|30407.6|30402.8|30358.1|30353.3|773
1609901400000|2021-01-06 02:50:00|30362.1|30357.3|30310.1|30305.3|30362.6|30357.8|30308.1|30303.3|1319
1609901700000|2021-01-06 02:55:00|30309.6|30304.8|30326.1|30321.3|30333.1|30328.3|30295.1|30290.3|1018
1609902000000|2021-01-06 03:00:00|30326.6|30321.8|30309.1|30304.3|30334.1|30329.3|30294.1|30289.3|891
1609902300000|2021-01-06 03:05:00|30308.6|30303.8|30344.1|30339.3|30358.1|30353.3|30305.6|30300.8|598
1609902600000|2021-01-06 03:10:00|30343.6|30338.8|30353.1|30348.3|30370.1|30365.3|30331.6|30326.8|421
1609902900000|2021-01-06 03:15:00|30352.6|30347.8|30364.1|30359.3|30370.1|30365.3|30346.1|30341.3|318
1609903200000|2021-01-06 03:20:00|30363.6|30358.8|30330.1|30325.3|30365.6|30360.8|30321.6|30316.8|394
1609903500000|2021-01-06 03:25:00|30330.6|30325.8|30325.1|30320.3|30346.6|30341.8|30320.1|30315.3|621
1609903800000|2021-01-06 03:30:00|30324.1|30319.3|30337.6|30332.8|30345.6|30340.8|30306.1|30301.3|613
1609904100000|2021-01-06 03:35:00|30338.1|30333.3|30329.1|30324.3|30353.6|30348.8|30327.1|30322.3|418
1609904400000|2021-01-06 03:40:00|30329.6|30324.8|30336.6|30331.8|30347.1|30342.3|30307.1|30302.3|822
1609904700000|2021-01-06 03:45:00|30336.1|30331.3|30327.1|30322.3|30353.1|30348.3|30324.1|30319.3|462
1609905000000|2021-01-06 03:50:00|30327.6|30322.8|30323.6|30318.8|30340.1|30335.3|30322.1|30317.3|374
1609905300000|2021-01-06 03:55:00|30323.1|30318.3|30312.1|30307.3|30326.1|30321.3|30309.6|30304.8|349
1609905600000|2021-01-06 04:00:00|30312.6|30307.8|30298.1|30293.3|30319.1|30314.3|30274.1|30269.3|1056
1609905900000|2021-01-06 04:05:00|30298.6|30293.8|30306.1|30301.3|30313.1|30308.3|30293.1|30288.3|387
1609906200000|2021-01-06 04:10:00|30305.6|30300.8|30305.1|30300.3|30312.1|30307.3|30294.6|30289.8|329
1609906500000|2021-01-06 04:15:00|30305.6|30300.8|30317.1|30312.3|30332.6|30327.8|30300.6|30295.8|588
1609906800000|2021-01-06 04:20:00|30316.6|30311.8|30375.1|30370.3|30388.1|30383.3|30305.1|30300.3|1388
1609907100000|2021-01-06 04:25:00|30374.6|30369.8|30373.1|30368.3|30393.6|30388.8|30356.1|30351.3|636
1609907400000|2021-01-06 04:30:00|30372.1|30367.3|30341.1|30336.3|30379.1|30374.3|30339.1|30334.3|619
1609907700000|2021-01-06 04:35:00|30341.6|30336.8|30331.1|30326.3|30355.1|30350.3|30327.1|30322.3|398
1609908000000|2021-01-06 04:40:00|30330.1|30325.3|30326.1|30321.3|30335.1|30330.3|30304.1|30299.3|771
1609908300000|2021-01-06 04:45:00|30325.6|30320.8|30325.6|30320.8|30342.1|30337.3|30308.6|30303.8|556
1609908600000|2021-01-06 04:50:00|30325.1|30320.3|30353.1|30348.3|30354.1|30349.3|30308.1|30303.3|445
1609908900000|2021-01-06 04:55:00|30352.1|30347.3|30340.6|30335.8|30357.1|30352.3|30331.1|30326.3|196
1609909200000|2021-01-06 05:00:00|30339.6|30334.8|30351.1|30346.3|30352.6|30347.8|30331.1|30326.3|177
1609909500000|2021-01-06 05:05:00|30351.6|30346.8|30368.6|30363.8|30373.6|30368.8|30339.6|30334.8|285
1609909800000|2021-01-06 05:10:00|30369.1|30364.3|30386.1|30381.3|30394.1|30389.3|30362.6|30357.8|370
1609910100000|2021-01-06 05:15:00|30386.6|30381.8|30398.1|30393.3|30415.6|30410.8|30377.1|30372.3|519
1609910400000|2021-01-06 05:20:00|30398.6|30393.8|30408.1|30403.3|30415.1|30410.3|30389.1|30384.3|328
1609910700000|2021-01-06 05:25:00|30407.6|30402.8|30398.1|30393.3|30412.1|30407.3|30394.1|30389.3|228
1609911000000|2021-01-06 05:30:00|30396.1|30391.3|30398.1|30393.3|30405.6|30400.8|30393.1|30388.3|131
1609911300000|2021-01-06 05:35:00|30398.6|30393.8|30397.6|30392.8|30408.1|30403.3|30393.1|30388.3|207
1609911600000|2021-01-06 05:40:00|30398.1|30393.3|30398.6|30393.8|30406.1|30401.3|30393.6|30388.8|208
1609911900000|2021-01-06 05:45:00|30399.1|30394.3|30378.1|30373.3|30406.6|30401.8|30378.1|30373.3|164
1609912200000|2021-01-06 05:50:00|30380.6|30375.8|30360.1|30355.3|30384.1|30379.3|30345.6|30340.8|390
1609912500000|2021-01-06 05:55:00|30359.6|30354.8|30361.1|30356.3|30368.1|30363.3|30352.1|30347.3|167
1609912800000|2021-01-06 06:00:00|30361.6|30356.8|30389.1|30384.3|30390.6|30385.8|30359.1|30354.3|411
1609913100000|2021-01-06 06:05:00|30389.6|30384.8|30395.1|30390.3|30395.1|30390.3|30363.6|30358.8|185
1609913400000|2021-01-06 06:10:00|30395.6|30390.8|30379.6|30374.8|30396.1|30391.3|30372.6|30367.8|209
1609913700000|2021-01-06 06:15:00|30382.1|30377.3|30407.1|30402.3|30407.1|30402.3|30378.1|30373.3|216
1609914000000|2021-01-06 06:20:00|30406.6|30401.8|30400.1|30395.3|30415.1|30410.3|30399.1|30394.3|305
1609914300000|2021-01-06 06:25:00|30399.6|30394.8|30396.1|30391.3|30406.1|30401.3|30390.1|30385.3|138
1609914600000|2021-01-06 06:30:00|30396.6|30391.8|30408.1|30403.3|30414.6|30409.8|30385.1|30380.3|204
1609914900000|2021-01-06 06:35:00|30407.6|30402.8|30399.6|30394.8|30412.6|30407.8|30399.1|30394.3|161
1609915200000|2021-01-06 06:40:00|30400.1|30395.3|30414.1|30409.3|30417.1|30412.3|30400.1|30395.3|179
1609915500000|2021-01-06 06:45:00|30413.6|30408.8|30415.1|30410.3|30417.6|30412.8|30393.1|30388.3|314
1609915800000|2021-01-06 06:50:00|30414.6|30409.8|30438.1|30433.3|30442.6|30437.8|30408.1|30403.3|496
1609916100000|2021-01-06 06:55:00|30437.6|30432.8|30435.1|30430.3|30448.1|30443.3|30431.6|30426.8|226
1609916400000|2021-01-06 07:00:00|30438.1|30433.3|30497.5|30493.9|30504.5|30500.9|30419|30415.4|1098
1609916700000|2021-01-06 07:05:00|30498|30494.4|30495|30491.4|30517.5|30513.9|30488|30484.4|658
1609917000000|2021-01-06 07:10:00|30496.5|30492.9|30502.5|30498.9|30506|30502.4|30472.5|30468.9|539
1609917300000|2021-01-06 07:15:00|30502|30498.4|30510|30506.4|30533.5|30529.9|30495.5|30491.9|743
1609917600000|2021-01-06 07:20:00|30509.5|30505.9|30493|30489.4|30514|30510.4|30488.5|30484.9|598
1609917900000|2021-01-06 07:25:00|30492.5|30488.9|30493.5|30489.9|30511.5|30507.9|30478|30474.4|627
1609918200000|2021-01-06 07:30:00|30494|30490.4|30533|30529.4|30541.5|30537.9|30490.5|30486.9|799
1609918500000|2021-01-06 07:35:00|30533.5|30529.9|30527.5|30523.9|30539|30535.4|30515.5|30511.9|327
1609918800000|2021-01-06 07:40:00|30527|30523.4|30532.5|30528.9|30553.5|30549.9|30523.5|30519.9|564
1609919100000|2021-01-06 07:45:00|30532|30528.4|30498.5|30494.9|30535.5|30531.9|30488|30484.4|666
1609919400000|2021-01-06 07:50:00|30499|30495.4|30505|30501.4|30525.5|30521.9|30498|30494.4|608
1609919700000|2021-01-06 07:55:00|30505.5|30501.9|30514|30510.4|30518.5|30514.9|30500|30496.4|601
1609920000000|2021-01-06 08:00:00|30511|30507.4|30484|30480.4|30512|30508.4|30468.5|30464.9|1167
1609920300000|2021-01-06 08:05:00|30484.5|30480.9|30404.5|30400.9|30490|30486.4|30403.5|30399.9|1374
1609920600000|2021-01-06 08:10:00|30403.5|30399.9|30396.5|30392.9|30421|30417.4|30377|30373.4|981
1609920900000|2021-01-06 08:15:00|30396|30392.4|30309|30305.4|30396|30392.4|30295.5|30291.9|1628
1609921200000|2021-01-06 08:20:00|30308.5|30304.9|30367.5|30363.9|30372|30368.4|30295.5|30291.9|1954
1609921500000|2021-01-06 08:25:00|30367|30363.4|30376|30372.4|30381|30377.4|30352.5|30348.9|646
1609921800000|2021-01-06 08:30:00|30376.5|30372.9|30417.5|30413.9|30423|30419.4|30353.5|30349.9|709
1609922100000|2021-01-06 08:35:00|30417|30413.4|30402.5|30398.9|30426|30422.4|30397|30393.4|486
1609922400000|2021-01-06 08:40:00|30403|30399.4|30361|30357.4|30407|30403.4|30339|30335.4|778
1609922700000|2021-01-06 08:45:00|30364.5|30360.9|30370.5|30366.9|30404.5|30400.9|30352.5|30348.9|551
1609923000000|2021-01-06 08:50:00|30370|30366.4|30334|30330.4|30384|30380.4|30320|30316.4|350
1609923300000|2021-01-06 08:55:00|30334.5|30330.9|30336|30332.4|30358|30354.4|30316|30312.4|408
1609923600000|2021-01-06 09:00:00|30335.5|30331.9|30337.5|30333.9|30349|30345.4|30278.5|30274.9|1194
1609923900000|2021-01-06 09:05:00|30340|30336.4|30319.5|30315.9|30354.5|30350.9|30306|30302.4|577
1609924200000|2021-01-06 09:10:00|30320|30316.4|30345.5|30341.9|30347.5|30343.9|30318.5|30314.9|396
1609924500000|2021-01-06 09:15:00|30345|30341.4|30414.5|30410.9|30438.5|30434.9|30345|30341.4|1159
1609924800000|2021-01-06 09:20:00|30415.5|30411.9|30389.5|30385.9|30416.5|30412.9|30382.5|30378.9|409
1609925100000|2021-01-06 09:25:00|30389|30385.4|30387|30383.4|30398|30394.4|30384|30380.4|290
1609925400000|2021-01-06 09:30:00|30387.5|30383.9|30394.5|30390.9|30401.5|30397.9|30381.5|30377.9|449
1609925700000|2021-01-06 09:35:00|30395|30391.4|30392.5|30388.9|30401.5|30397.9|30383|30379.4|571
1609926000000|2021-01-06 09:40:00|30392|30388.4|30398.5|30394.9|30404.5|30400.9|30377.5|30373.9|219
1609926300000|2021-01-06 09:45:00|30398|30394.4|30458.5|30454.9|30464.5|30460.9|30397|30393.4|1179
1609926600000|2021-01-06 09:50:00|30458|30454.4|30450.5|30446.9|30483|30479.4|30447.5|30443.9|771
1609926900000|2021-01-06 09:55:00|30451.5|30447.9|30452|30448.4|30454.5|30450.9|30420|30416.4|528
1609927200000|2021-01-06 10:00:00|30451.5|30447.9|30466.5|30462.9|30483.5|30479.9|30442.5|30438.9|455
1609927500000|2021-01-06 10:05:00|30466|30462.4|30482|30478.4|30490|30486.4|30459.5|30455.9|618
1609927800000|2021-01-06 10:10:00|30481.5|30477.9|30462.5|30458.9|30492.5|30488.9|30452|30448.4|616
1609928100000|2021-01-06 10:15:00|30463|30459.4|30468.5|30464.9|30481.5|30477.9|30454|30450.4|363
1609928400000|2021-01-06 10:20:00|30468|30464.4|30456|30452.4|30476.5|30472.9|30454|30450.4|362
1609928700000|2021-01-06 10:25:00|30455.5|30451.9|30439.5|30435.9|30474|30470.4|30432.5|30428.9|453
1609929000000|2021-01-06 10:30:00|30439|30435.4|30473.5|30469.9|30479|30475.4|30439|30435.4|694
1609929300000|2021-01-06 10:35:00|30474|30470.4|30463.5|30459.9|30489.5|30485.9|30456.5|30452.9|447
1609929600000|2021-01-06 10:40:00|30463|30459.4|30506.5|30502.9|30513.5|30509.9|30463|30459.4|764
1609929900000|2021-01-06 10:45:00|30507|30503.4|30514.5|30510.9|30532|30528.4|30504.5|30500.9|1108
1609930200000|2021-01-06 10:50:00|30514|30510.4|30515|30511.4|30526|30522.4|30500|30496.4|848
1609930500000|2021-01-06 10:55:00|30515.5|30511.9|30504.5|30500.9|30518.5|30514.9|30494.5|30490.9|618
1609930800000|2021-01-06 11:00:00|30503.5|30499.9|30486.5|30482.9|30510.5|30506.9|30484|30480.4|580
1609931100000|2021-01-06 11:05:00|30486|30482.4|30477.5|30473.9|30489|30485.4|30464.5|30460.9|414
1609931400000|2021-01-06 11:10:00|30478|30474.4|30464.5|30460.9|30494|30490.4|30458.5|30454.9|394
1609931700000|2021-01-06 11:15:00|30464|30460.4|30438|30434.4|30466.5|30462.9|30425|30421.4|698
1609932000000|2021-01-06 11:20:00|30437.5|30433.9|30457.5|30453.9|30462.5|30458.9|30409|30405.4|652
1609932300000|2021-01-06 11:25:00|30457|30453.4|30468.5|30464.9|30472.5|30468.9|30447.5|30443.9|528
1609932600000|2021-01-06 11:30:00|30469|30465.4|30455.5|30451.9|30470.5|30466.9|30446|30442.4|284
1609932900000|2021-01-06 11:35:00|30456|30452.4|30463.5|30459.9|30466.5|30462.9|30431.5|30427.9|452
1609933200000|2021-01-06 11:40:00|30463|30459.4|30460.5|30456.9|30475|30471.4|30460.5|30456.9|376
1609933500000|2021-01-06 11:45:00|30460|30456.4|30455.5|30451.9|30469.5|30465.9|30453.5|30449.9|256
1609933800000|2021-01-06 11:50:00|30456|30452.4|30483|30479.4|30499|30495.4|30451|30447.4|622
1609934100000|2021-01-06 11:55:00|30483.5|30479.9|30492|30488.4|30497.5|30493.9|30482.5|30478.9|325
1609934400000|2021-01-06 12:00:00|30487.5|30483.9|30491.5|30487.9|30496.5|30492.9|30473|30469.4|789
1609934700000|2021-01-06 12:05:00|30492.5|30488.9|30487.5|30483.9|30508.5|30504.9|30485.5|30481.9|726
1609935000000|2021-01-06 12:10:00|30489.5|30485.9|30506.5|30502.9|30515|30511.4|30484.5|30480.9|491
1609935300000|2021-01-06 12:15:00|30506|30502.4|30512.5|30508.9|30514|30510.4|30485.5|30481.9|560
1609935600000|2021-01-06 12:20:00|30513|30509.4|30518.5|30514.9|30527.5|30523.9|30508|30504.4|811
1609935900000|2021-01-06 12:25:00|30519|30515.4|30497.5|30493.9|30523.5|30519.9|30493.5|30489.9|528
1609936200000|2021-01-06 12:30:00|30498|30494.4|30485.5|30481.9|30508.5|30504.9|30483.5|30479.9|725
1609936500000|2021-01-06 12:35:00|30486|30482.4|30451.5|30447.9|30489.5|30485.9|30438|30434.4|1061
1609936800000|2021-01-06 12:40:00|30451|30447.4|30453.5|30449.9|30467.5|30463.9|30440.5|30436.9|468
1609937100000|2021-01-06 12:45:00|30454|30450.4|30446.5|30442.9|30459.5|30455.9|30440.5|30436.9|595
1609937400000|2021-01-06 12:50:00|30446|30442.4|30430.5|30426.9|30450|30446.4|30425.5|30421.9|717
1609937700000|2021-01-06 12:55:00|30431|30427.4|30427.5|30423.9|30440|30436.4|30416.5|30412.9|618
1609938000000|2021-01-06 13:00:00|30428|30424.4|30453|30449.4|30457|30453.4|30424|30420.4|706
1609938300000|2021-01-06 13:05:00|30452.5|30448.9|30449.5|30445.9|30459.5|30455.9|30439.5|30435.9|627
1609938600000|2021-01-06 13:10:00|30450|30446.4|30413.5|30409.9|30458|30454.4|30408|30404.4|481
1609938900000|2021-01-06 13:15:00|30414|30410.4|30403.5|30399.9|30430|30426.4|30389.5|30385.9|922
1609939200000|2021-01-06 13:20:00|30404|30400.4|30445|30441.4|30446.5|30442.9|30404|30400.4|714
1609939500000|2021-01-06 13:25:00|30444.5|30440.9|30453.5|30449.9|30460|30456.4|30440|30436.4|497
1609939800000|2021-01-06 13:30:00|30453|30449.4|30446.5|30442.9|30460.5|30456.9|30443.5|30439.9|353
1609940100000|2021-01-06 13:35:00|30446|30442.4|30445.5|30441.9|30450|30446.4|30434|30430.4|245
1609940400000|2021-01-06 13:40:00|30443.5|30439.9|30455.5|30451.9|30458.5|30454.9|30427|30423.4|502
1609940700000|2021-01-06 13:45:00|30455|30451.4|30452.5|30448.9|30457|30453.4|30433.5|30429.9|365
1609941000000|2021-01-06 13:50:00|30452|30448.4|30439|30435.4|30460.5|30456.9|30437.5|30433.9|449
1609941300000|2021-01-06 13:55:00|30438.5|30434.9|30398.5|30394.9|30439|30435.4|30366|30362.4|1404
1609941600000|2021-01-06 14:00:00|30397.5|30393.9|30410.5|30406.9|30420.5|30416.9|30392.5|30388.9|739
1609941900000|2021-01-06 14:05:00|30410|30406.4|30397.5|30393.9|30410|30406.4|30378|30374.4|718
1609942200000|2021-01-06 14:10:00|30397|30393.4|30387|30383.4|30414.5|30410.9|30385.5|30381.9|629
1609942500000|2021-01-06 14:15:00|30387.5|30383.9|30377|30373.4|30398.5|30394.9|30374.5|30370.9|1098
1609942800000|2021-01-06 14:20:00|30376.5|30372.9|30389.5|30385.9|30389.5|30385.9|30372|30368.4|560
1609943100000|2021-01-06 14:25:00|30389|30385.4|30384.5|30380.9|30395.5|30391.9|30359|30355.4|1032
1609943400000|2021-01-06 14:30:00|30383.9|30381.5|30339.9|30337.5|30405.9|30403.5|30313.9|30311.5|6875
1609943700000|2021-01-06 14:35:00|30342.9|30340.5|30466.9|30464.5|30482.9|30480.5|30335.9|30333.5|5381
1609944000000|2021-01-06 14:40:00|30467.9|30465.5|30504.9|30502.5|30511.9|30509.5|30425.9|30423.5|3838
1609944300000|2021-01-06 14:45:00|30505.9|30503.5|30557.4|30555|30572.9|30570.5|30482.9|30480.5|4766
1609944600000|2021-01-06 14:50:00|30555.9|30553.5|30601.9|30599.5|30605.4|30603|30539.9|30537.5|4232
1609944900000|2021-01-06 14:55:00|30601.4|30599|30618.9|30616.5|30629.4|30627|30589.4|30587|3849
1609945200000|2021-01-06 15:00:00|30620.9|30618.5|30657.4|30655|30662.4|30660|30605.9|30603.5|4028
1609945500000|2021-01-06 15:05:00|30656.9|30654.5|30693.4|30691|30693.9|30691.5|30640.4|30638|3520
1609945800000|2021-01-06 15:10:00|30692.9|30690.5|30738.9|30736.5|30739.9|30737.5|30687.4|30685|4301
1609946100000|2021-01-06 15:15:00|30739.4|30737|30723.9|30721.5|30759.4|30757|30722.4|30720|3662
1609946400000|2021-01-06 15:20:00|30724.4|30722|30716.4|30714|30735.9|30733.5|30703.4|30701|2615
1609946700000|2021-01-06 15:25:00|30715.4|30713|30748.9|30746.5|30757.4|30755|30703.4|30701|2921
1609947000000|2021-01-06 15:30:00|30749.4|30747|30806.4|30804|30809.4|30807|30747.9|30745.5|3860
1609947300000|2021-01-06 15:35:00|30807.4|30805|30800.9|30798.5|30814.9|30812.5|30776.9|30774.5|2844
1609947600000|2021-01-06 15:40:00|30800.4|30798|30821.4|30819|30822.4|30820|30794.9|30792.5|2515
1609947900000|2021-01-06 15:45:00|30821.9|30819.5|30827.4|30825|30837.9|30835.5|30809.4|30807|2632
1609948200000|2021-01-06 15:50:00|30826.9|30824.5|30860.4|30858|30877.4|30875|30826.9|30824.5|3348
1609948500000|2021-01-06 15:55:00|30860.9|30858.5|30866.4|30864|30881.9|30879.5|30838.4|30836|2736
1609948800000|2021-01-06 16:00:00|30867.4|30865|30906.9|30904.5|30909.9|30907.5|30861.4|30859|2687
1609949100000|2021-01-06 16:05:00|30906.4|30904|30913.9|30911.5|30916.4|30914|30894.9|30892.5|2193
1609949400000|2021-01-06 16:10:00|30914.4|30912|30911.4|30909|30918.4|30916|30894.4|30892|2489
1609949700000|2021-01-06 16:15:00|30913.4|30911|30925.9|30923.5|30939.9|30937.5|30913.4|30911|2296
1609950000000|2021-01-06 16:20:00|30926.4|30924|30916.4|30914|30934.4|30932|30889.4|30887|2084
1609950300000|2021-01-06 16:25:00|30915.9|30913.5|30914.4|30912|30928.4|30926|30909.4|30907|1791
1609950600000|2021-01-06 16:30:00|30915.4|30913|30906.9|30904.5|30922.9|30920.5|30904.4|30902|2036
1609950900000|2021-01-06 16:35:00|30907.4|30905|30858.9|30856.5|30909.4|30907|30857.4|30855|2587
1609951200000|2021-01-06 16:40:00|30857.9|30855.5|30867.4|30865|30873.4|30871|30857.9|30855.5|1258
1609951500000|2021-01-06 16:45:00|30867.9|30865.5|30890.9|30888.5|30895.4|30893|30865.9|30863.5|1237
1609951800000|2021-01-06 16:50:00|30891.4|30889|30891.4|30889|30893.4|30891|30875.4|30873|919
1609952100000|2021-01-06 16:55:00|30890.9|30888.5|30869.9|30867.5|30900.4|30898|30867.4|30865|1080
1609952400000|2021-01-06 17:00:00|30870.4|30868|30883.4|30881|30894.4|30892|30868.4|30866|1629
1609952700000|2021-01-06 17:05:00|30882.9|30880.5|30865.9|30863.5|30897.4|30895|30856.4|30854|1557
1609953000000|2021-01-06 17:10:00|30865.4|30863|30880.9|30878.5|30885.4|30883|30857.4|30855|1064
1609953300000|2021-01-06 17:15:00|30881.4|30879|30893.9|30891.5|30902.9|30900.5|30878.4|30876|762
1609953600000|2021-01-06 17:20:00|30894.4|30892|30871.4|30869|30904.4|30902|30869.9|30867.5|846
1609953900000|2021-01-06 17:25:00|30870.9|30868.5|30893.4|30891|30901.4|30899|30870.4|30868|567
1609954200000|2021-01-06 17:30:00|30892.9|30890.5|30926.9|30924.5|30934.4|30932|30892.9|30890.5|1392
1609954500000|2021-01-06 17:35:00|30927.4|30925|30942.9|30940.5|30953.9|30951.5|30925.9|30923.5|1403
1609954800000|2021-01-06 17:40:00|30943.4|30941|30942.9|30940.5|30944.4|30942|30928.4|30926|814
1609955100000|2021-01-06 17:45:00|30943.4|30941|30951.4|30949|30953.9|30951.5|30927.4|30925|1098
1609955400000|2021-01-06 17:50:00|30952.4|30950|30983.4|30981|30992.4|30990|30947.4|30945|1962
1609955700000|2021-01-06 17:55:00|30983.9|30981.5|30987.9|30985.5|30990.4|30988|30975.9|30973.5|928
1609956000000|2021-01-06 18:00:00|30988.4|30986|30992.9|30990.5|31011.4|31009|30984.4|30982|1612
1609956300000|2021-01-06 18:05:00|30992.4|30990|30990.9|30988.5|31008.9|31006.5|30988.9|30986.5|853
1609956600000|2021-01-06 18:10:00|30989.9|30987.5|31003.9|31001.5|31004.4|31002|30978.4|30976|1292
1609956900000|2021-01-06 18:15:00|31003.4|31001|30996.4|30994|31031.4|31029|30986.4|30984|1979
1609957200000|2021-01-06 18:20:00|30995.9|30993.5|30972.4|30970|30995.9|30993.5|30969.4|30967|991
1609957500000|2021-01-06 18:25:00|30971.9|30969.5|30964.9|30962.5|30972.4|30970|30952.4|30950|1038
1609957800000|2021-01-06 18:30:00|30966.9|30964.5|30962.9|30960.5|30972.4|30970|30954.9|30952.5|819
1609958100000|2021-01-06 18:35:00|30961.9|30959.5|30958.9|30956.5|30971.9|30969.5|30952.4|30950|924
1609958400000|2021-01-06 18:40:00|30958.4|30956|30996.9|30994.5|31003.4|31001|30957.9|30955.5|1610
1609958700000|2021-01-06 18:45:00|30997.4|30995|30996.4|30994|31006.4|31004|30991.9|30989.5|783
1609959000000|2021-01-06 18:50:00|30996.9|30994.5|30976.4|30974|31003.4|31001|30973.9|30971.5|864
1609959300000|2021-01-06 18:55:00|30975.9|30973.5|30981.4|30979|30995.9|30993.5|30971.4|30969|603
1609959600000|2021-01-06 19:00:00|30980.9|30978.5|31000.4|30998|31007.4|31005|30974.4|30972|1666
1609959900000|2021-01-06 19:05:00|30999.4|30997|31001.4|30999|31013.4|31011|30997.9|30995.5|1356
1609960200000|2021-01-06 19:10:00|31000.9|30998.5|30992.4|30990|31016.9|31014.5|30991.9|30989.5|998
1609960500000|2021-01-06 19:15:00|30993.4|30991|30913.9|30911.5|31002.9|31000.5|30877.9|30875.5|3751
1609960800000|2021-01-06 19:20:00|30912.9|30910.5|30887.9|30885.5|30943.9|30941.5|30878.9|30876.5|2365
1609961100000|2021-01-06 19:25:00|30887.4|30885|30854.4|30852|30893.9|30891.5|30823.9|30821.5|4745
1609961400000|2021-01-06 19:30:00|30853.4|30851|30884.9|30882.5|30928.9|30926.5|30839.4|30837|3499
1609961700000|2021-01-06 19:35:00|30884.4|30882|30827.9|30825.5|30906.9|30904.5|30807.9|30805.5|4073
1609962000000|2021-01-06 19:40:00|30828.4|30826|30862.9|30860.5|30898.4|30896|30807.9|30805.5|4600
1609962300000|2021-01-06 19:45:00|30863.9|30861.5|30765.9|30763.5|30876.4|30874|30751.9|30749.5|4822
1609962600000|2021-01-06 19:50:00|30767.9|30765.5|30794.9|30792.5|30802.9|30800.5|30732.9|30730.5|5081
1609962900000|2021-01-06 19:55:00|30795.9|30793.5|30845.9|30843.5|30857.9|30855.5|30788.9|30786.5|3122
1609963200000|2021-01-06 20:00:00|30843.9|30841.5|30765.4|30763|30845.4|30843|30748.9|30746.5|3433
1609963500000|2021-01-06 20:05:00|30765.9|30763.5|30798.9|30796.5|30822.9|30820.5|30764.4|30762|3461
1609963800000|2021-01-06 20:10:00|30799.4|30797|30856.4|30854|30889.4|30887|30793.9|30791.5|4477
1609964100000|2021-01-06 20:15:00|30855.9|30853.5|30861.9|30859.5|30874.9|30872.5|30827.9|30825.5|2226
1609964400000|2021-01-06 20:20:00|30862.4|30860|30778.9|30776.5|30892.9|30890.5|30777.9|30775.5|3068
1609964700000|2021-01-06 20:25:00|30778.4|30776|30846.9|30844.5|30867.9|30865.5|30748.9|30746.5|3857
1609965000000|2021-01-06 20:30:00|30849.4|30847|30842.9|30840.5|30882.9|30880.5|30792.9|30790.5|2412
1609965300000|2021-01-06 20:35:00|30843.4|30841|30792.2|30789.8|30848.9|30846.5|30781.2|30778.8|2231
1609965600000|2021-01-06 20:40:00|30792.7|30790.3|30839.2|30836.8|30853.2|30850.8|30784.2|30781.8|2348
1609965900000|2021-01-06 20:45:00|30838.2|30835.8|30849.7|30847.3|30860.2|30857.8|30786.2|30783.8|2799
1609966200000|2021-01-06 20:50:00|30850.7|30848.3|30856.2|30853.8|30870.2|30867.8|30780.2|30777.8|3654
1609966500000|2021-01-06 20:55:00|30856.7|30854.3|30839.7|30837.3|30866.2|30863.8|30800.2|30797.8|6388
1609966800000|2021-01-06 21:00:00|30832.7|30830.3|30834.4|30829.6|30836.4|30831.6|30771.4|30766.6|3265
1609967100000|2021-01-06 21:05:00|30833.9|30829.1|30853.4|30848.6|30884.9|30880.1|30824.4|30819.6|1425
1609967400000|2021-01-06 21:10:00|30852.9|30848.1|30864.4|30854.6|30872.4|30867.6|30840.4|30835.6|838
1609967700000|2021-01-06 21:15:00|30862.3|30852.5|30864.1|30854.3|30869.1|30859.3|30858.8|30849|0
1609968000000|2021-01-06 21:20:00|30863.8|30854|30869.2|30859.4|30873|30863.2|30859.2|30849.4|0
1609968300000|2021-01-06 21:25:00|30867.8|30858|30865.4|30855.6|30871.3|30861.5|30860.7|30850.9|0
1609968600000|2021-01-06 21:30:00|30863.4|30858.6|30929.4|30924.6|30929.4|30924.6|30863.4|30858.6|564
1609968900000|2021-01-06 21:35:00|30927.4|30922.6|30904.4|30899.6|30927.4|30922.6|30895.4|30890.6|327
1609969200000|2021-01-06 21:40:00|30900.4|30895.6|30878.4|30873.6|30903.4|30898.6|30873.4|30868.6|187
1609969500000|2021-01-06 21:45:00|30880.4|30875.6|30888.4|30883.6|30895.4|30890.6|30874.4|30869.6|211
1609969800000|2021-01-06 21:50:00|30892.4|30887.6|30887.4|30882.6|30892.4|30887.6|30868.4|30863.6|202
1609970100000|2021-01-06 21:55:00|30882.4|30877.6|30881.1|30871.3|30883.4|30878.6|30861.4|30856.6|126
1609970400000|2021-01-06 22:00:00|30881.2|30871.4|30865.3|30855.5|30881.2|30871.4|30865.3|30855.5|0
1609970700000|2021-01-06 22:05:00|30865.1|30855.3|30862.7|30852.9|30867.8|30858|30853.1|30843.3|0
1609971000000|2021-01-06 22:10:00|30863|30853.2|30856.2|30846.4|30865.8|30856|30854.8|30845|0
1609971300000|2021-01-06 22:15:00|30856.5|30846.7|30856.7|30846.9|30860.3|30850.5|30853.7|30843.9|0
1609971600000|2021-01-06 22:20:00|30857.2|30847.4|30869.7|30859.9|30871.3|30861.5|30856.1|30846.3|0
1609971900000|2021-01-06 22:25:00|30870.3|30860.5|30898.5|30888.7|30900|30890.2|30867.6|30857.8|0
1609972200000|2021-01-06 22:30:00|30897.4|30887.6|30895.5|30885.7|30901.3|30891.5|30886.4|30876.6|0
1609972500000|2021-01-06 22:35:00|30895.3|30885.5|30894.4|30884.6|30902.2|30892.4|30889.4|30879.6|0
1609972800000|2021-01-06 22:40:00|30894.2|30884.4|30890.3|30880.5|30897.7|30887.9|30889.6|30879.8|0
1609973100000|2021-01-06 22:45:00|30889.7|30879.9|30896.6|30886.8|30904.6|30894.8|30889.7|30879.9|0
1609973400000|2021-01-06 22:50:00|30896.5|30886.7|30895.6|30885.8|30899.6|30889.8|30894.2|30884.4|0
1609973700000|2021-01-06 22:55:00|30895.4|30885.6|30903.8|30894|30903.8|30894|30893.6|30883.8|0
1609974000000|2021-01-06 23:00:00|30905.4|30900.6|30894.9|30890.1|30923.4|30918.6|30868.4|30863.6|351
1609974300000|2021-01-06 23:05:00|30895.4|30890.6|30892.4|30887.6|30912.9|30908.1|30887.4|30882.6|145
1609974600000|2021-01-06 23:10:00|30892.9|30888.1|30888.4|30883.6|30898.9|30894.1|30884.4|30879.6|68
1609974900000|2021-01-06 23:15:00|30888.9|30884.1|30885.4|30880.6|30902.4|30897.6|30885.4|30880.6|91
1609975200000|2021-01-06 23:20:00|30885.9|30881.1|30881.9|30877.1|30890.9|30886.1|30877.4|30872.6|148
1609975500000|2021-01-06 23:25:00|30882.4|30877.6|30893.9|30889.1|30898.4|30893.6|30876.9|30872.1|88
1609975800000|2021-01-06 23:30:00|30894.4|30889.6|30873.4|30868.6|30894.9|30890.1|30864.9|30860.1|189
1609976100000|2021-01-06 23:35:00|30871.9|30867.1|30865.9|30861.1|30880.9|30876.1|30863.4|30858.6|110
1609976400000|2021-01-06 23:40:00|30864.9|30860.1|30866.4|30861.6|30877.4|30872.6|30858.9|30854.1|130
1609976700000|2021-01-06 23:45:00|30868.4|30863.6|30896.9|30892.1|30900.4|30895.6|30863.4|30858.6|129
1609977000000|2021-01-06 23:50:00|30896.4|30891.6|30884.4|30879.6|30898.4|30893.6|30884.4|30879.6|108
1609977300000|2021-01-06 23:55:00|30885.4|30880.6|30877.4|30872.6|30889.4|30884.6|30872.9|30868.1|161
1609977600000|2021-01-07 00:00:00|30878.4|30873.6|30870.4|30865.6|30883.9|30879.1|30868.9|30864.1|372
1609977900000|2021-01-07 00:05:00|30870.9|30866.1|30845.9|30841.1|30878.4|30873.6|30838.9|30834.1|463
1609978200000|2021-01-07 00:10:00|30846.4|30841.6|30829.4|30824.6|30854.4|30849.6|30823.4|30818.6|472
1609978500000|2021-01-07 00:15:00|30828.9|30824.1|30840.4|30835.6|30841.4|30836.6|30807.4|30802.6|578
1609978800000|2021-01-07 00:20:00|30839.9|30835.1|30830.4|30825.6|30842.4|30837.6|30819.9|30815.1|334
1609979100000|2021-01-07 00:25:00|30830.9|30826.1|30824.9|30820.1|30839.4|30834.6|30822.4|30817.6|328
1609979400000|2021-01-07 00:30:00|30824.4|30819.6|30844.4|30839.6|30845.4|30840.6|30824.4|30819.6|182
1609979700000|2021-01-07 00:35:00|30844.9|30840.1|30837.4|30832.6|30851.4|30846.6|30836.4|30831.6|219
1609980000000|2021-01-07 00:40:00|30837.9|30833.1|30844.4|30839.6|30844.4|30839.6|30834.4|30829.6|122
1609980300000|2021-01-07 00:45:00|30843.9|30839.1|30871.4|30866.6|30877.4|30872.6|30839.4|30834.6|303
1609980600000|2021-01-07 00:50:00|30871.9|30867.1|30892.4|30887.6|30893.4|30888.6|30868.4|30863.6|355
1609980900000|2021-01-07 00:55:00|30891.9|30887.1|30899.4|30894.6|30903.9|30899.1|30887.9|30883.1|301
1609981200000|2021-01-07 01:00:00|30898.9|30894.1|30887.4|30882.6|30901.4|30896.6|30886.4|30881.6|267
1609981500000|2021-01-07 01:05:00|30886.9|30882.1|30878.4|30873.6|30894.4|30889.6|30872.4|30867.6|277
1609981800000|2021-01-07 01:10:00|30877.9|30873.1|30883.4|30878.6|30887.9|30883.1|30872.4|30867.6|144
1609982100000|2021-01-07 01:15:00|30882.9|30878.1|30886.4|30881.6|30888.4|30883.6|30875.9|30871.1|129
1609982400000|2021-01-07 01:20:00|30885.9|30881.1|30935.9|30931.1|30937.9|30933.1|30885.9|30881.1|603
1609982700000|2021-01-07 01:25:00|30935.4|30930.6|30957.4|30952.6|30967.4|30962.6|30934.4|30929.6|775
1609983000000|2021-01-07 01:30:00|30956.9|30952.1|30950.9|30946.1|30961.4|30956.6|30945.4|30940.6|214
1609983300000|2021-01-07 01:35:00|30951.4|30946.6|30966.4|30961.6|30973.4|30968.6|30938.4|30933.6|288
1609983600000|2021-01-07 01:40:00|30966.9|30962.1|30973.4|30968.6|30978.4|30973.6|30961.4|30956.6|184
1609983900000|2021-01-07 01:45:00|30973.9|30969.1|30975.4|30970.6|30979.4|30974.6|30964.9|30960.1|145
1609984200000|2021-01-07 01:50:00|30974.9|30970.1|30974.4|30969.6|30980.9|30976.1|30964.9|30960.1|179
1609984500000|2021-01-07 01:55:00|30974.9|30970.1|30971.9|30967.1|30976.4|30971.6|30961.9|30957.1|155
1609984800000|2021-01-07 02:00:00|30972.4|30967.6|30948.4|30943.6|30973.9|30969.1|30941.9|30937.1|320
1609985100000|2021-01-07 02:05:00|30947.9|30943.1|30952.9|30948.1|30961.4|30956.6|30940.4|30935.6|274
1609985400000|2021-01-07 02:10:00|30951.9|30947.1|30955.4|30950.6|30964.4|30959.6|30950.4|30945.6|157
1609985700000|2021-01-07 02:15:00|30954.9|30950.1|30958.4|30953.6|30963.4|30958.6|30939.4|30934.6|233
1609986000000|2021-01-07 02:20:00|30957.9|30953.1|30945.4|30940.6|30973.4|30968.6|30943.9|30939.1|280
1609986300000|2021-01-07 02:25:00|30945.9|30941.1|30949.4|30944.6|30960.9|30956.1|30945.4|30940.6|135
1609986600000|2021-01-07 02:30:00|30949.9|30945.1|30968.9|30964.1|30971.4|30966.6|30948.9|30944.1|118
1609986900000|2021-01-07 02:35:00|30968.4|30963.6|30972.4|30967.6|30978.4|30973.6|30960.4|30955.6|208
1609987200000|2021-01-07 02:40:00|30972.9|30968.1|30975.4|30970.6|30979.4|30974.6|30968.9|30964.1|122
1609987500000|2021-01-07 02:45:00|30975.9|30971.1|30974.4|30969.6|30977.4|30972.6|30966.9|30962.1|73
1609987800000|2021-01-07 02:50:00|30975.4|30970.6|30970.4|30965.6|30979.4|30974.6|30970.4|30965.6|156
1609988100000|2021-01-07 02:55:00|30971.4|30966.6|30975.9|30971.1|30984.9|30980.1|30969.4|30964.6|133
1609988400000|2021-01-07 03:00:00|30976.4|30971.6|30979.9|30975.1|30983.4|30978.6|30973.4|30968.6|104
1609988700000|2021-01-07 03:05:00|30979.4|30974.6|30986.9|30982.1|30990.4|30985.6|30978.4|30973.6|159
1609989000000|2021-01-07 03:10:00|30986.4|30981.6|30985.4|30980.6|31008.4|31003.6|30976.9|30972.1|726
1609989300000|2021-01-07 03:15:00|30984.4|30979.6|30976.4|30971.6|30990.9|30986.1|30975.9|30971.1|155
1609989600000|2021-01-07 03:20:00|30976.9|30972.1|30979.4|30974.6|30984.4|30979.6|30974.4|30969.6|114
1609989900000|2021-01-07 03:25:00|30978.9|30974.1|30992.9|30988.1|30997.4|30992.6|30977.9|30973.1|137
1609990200000|2021-01-07 03:30:00|30992.4|30987.6|30983.4|30978.6|30997.4|30992.6|30982.9|30978.1|90
1609990500000|2021-01-07 03:35:00|30982.9|30978.1|30977.4|30972.6|30985.4|30980.6|30975.4|30970.6|141
1609990800000|2021-01-07 03:40:00|30976.9|30972.1|30979.4|30974.6|30980.9|30976.1|30974.4|30969.6|105
1609991100000|2021-01-07 03:45:00|30979.9|30975.1|30992.4|30987.6|30992.9|30988.1|30971.9|30967.1|85
1609991400000|2021-01-07 03:50:00|30991.9|30987.1|30977.4|30972.6|30992.4|30987.6|30977.4|30972.6|67
1609991700000|2021-01-07 03:55:00|30977.9|30973.1|30983.4|30978.6|30984.4|30979.6|30976.9|30972.1|91
1609992000000|2021-01-07 04:00:00|30983.9|30979.1|30981.4|30976.6|30987.9|30983.1|30979.9|30975.1|68
1609992300000|2021-01-07 04:05:00|30981.9|30977.1|30982.4|30977.6|30984.4|30979.6|30977.9|30973.1|83
1609992600000|2021-01-07 04:10:00|30982.9|30978.1|30981.4|30976.6|30987.4|30982.6|30977.4|30972.6|146
1609992900000|2021-01-07 04:15:00|30981.9|30977.1|30979.4|30974.6|30985.9|30981.1|30972.4|30967.6|101
1609993200000|2021-01-07 04:20:00|30978.9|30974.1|30977.9|30973.1|30981.9|30977.1|30976.4|30971.6|42
1609993500000|2021-01-07 04:25:00|30978.4|30973.6|30967.4|30962.6|30981.9|30977.1|30965.9|30961.1|68
1609993800000|2021-01-07 04:30:00|30967.9|30963.1|30975.4|30970.6|30979.4|30974.6|30962.9|30958.1|120
1609994100000|2021-01-07 04:35:00|30975.9|30971.1|30969.4|30964.6|30978.4|30973.6|30968.4|30963.6|89
1609994400000|2021-01-07 04:40:00|30968.9|30964.1|30967.9|30963.1|30972.9|30968.1|30966.4|30961.6|48
1609994700000|2021-01-07 04:45:00|30968.4|30963.6|30967.9|30963.1|30970.4|30965.6|30962.9|30958.1|83
1609995000000|2021-01-07 04:50:00|30967.4|30962.6|30965.4|30960.6|30972.4|30967.6|30963.4|30958.6|105
1609995300000|2021-01-07 04:55:00|30964.9|30960.1|30950.9|30946.1|30965.9|30961.1|30943.9|30939.1|251
1609995600000|2021-01-07 05:00:00|30951.9|30947.1|30950.4|30945.6|30963.9|30959.1|30945.9|30941.1|209
1609995900000|2021-01-07 05:05:00|30950.9|30946.1|30956.4|30951.6|30958.9|30954.1|30947.4|30942.6|129
1609996200000|2021-01-07 05:10:00|30956.9|30952.1|30935.4|30930.6|30956.9|30952.1|30935.4|30930.6|189
1609996500000|2021-01-07 05:15:00|30934.9|30930.1|30943.4|30938.6|30948.9|30944.1|30927.4|30922.6|202
1609996800000|2021-01-07 05:20:00|30942.4|30937.6|30957.4|30952.6|30963.4|30958.6|30940.4|30935.6|166
1609997100000|2021-01-07 05:25:00|30956.9|30952.1|30950.4|30945.6|30956.9|30952.1|30939.9|30935.1|157
1609997400000|2021-01-07 05:30:00|30949.9|30945.1|30953.4|30948.6|30957.4|30952.6|30939.4|30934.6|157
1609997700000|2021-01-07 05:35:00|30953.9|30949.1|30949.4|30944.6|30964.4|30959.6|30947.4|30942.6|116
1609998000000|2021-01-07 05:40:00|30948.9|30944.1|30960.9|30956.1|30965.4|30960.6|30946.9|30942.1|135
1609998300000|2021-01-07 05:45:00|30960.4|30955.6|30972.4|30967.6|30977.9|30973.1|30960.4|30955.6|172
1609998600000|2021-01-07 05:50:00|30971.9|30967.1|30961.9|30957.1|30972.9|30968.1|30957.9|30953.1|89
1609998900000|2021-01-07 05:55:00|30961.4|30956.6|30974.9|30970.1|30977.9|30973.1|30958.9|30954.1|114
1609999200000|2021-01-07 06:00:00|30974.4|30969.6|31002.9|30998.1|31002.9|30998.1|30973.4|30968.6|301
1609999500000|2021-01-07 06:05:00|31002.4|30997.6|30997.4|30992.6|31005.9|31001.1|30995.4|30990.6|193
1609999800000|2021-01-07 06:10:00|30996.9|30992.1|30986.4|30981.6|30997.4|30992.6|30979.4|30974.6|188
1610000100000|2021-01-07 06:15:00|30985.9|30981.1|30990.4|30985.6|30995.9|30991.1|30982.4|30977.6|95
1610000400000|2021-01-07 06:20:00|30989.9|30985.1|31000.9|30996.1|31000.9|30996.1|30986.4|30981.6|74
1610000700000|2021-01-07 06:25:00|31000.4|30995.6|30984.4|30979.6|31004.4|30999.6|30980.9|30976.1|100
1610001000000|2021-01-07 06:30:00|30983.9|30979.1|30987.9|30983.1|30991.4|30986.6|30975.9|30971.1|124
1610001300000|2021-01-07 06:35:00|30987.4|30982.6|30993.4|30988.6|31003.9|30999.1|30986.4|30981.6|134
1610001600000|2021-01-07 06:40:00|30992.9|30988.1|30985.4|30980.6|30994.4|30989.6|30984.4|30979.6|103
1610001900000|2021-01-07 06:45:00|30984.9|30980.1|31005.4|31000.6|31013.4|31008.6|30984.4|30979.6|274
1610002200000|2021-01-07 06:50:00|31004.9|31000.1|31010.4|31005.6|31017.4|31012.6|31001.9|30997.1|204
1610002500000|2021-01-07 06:55:00|31009.9|31005.1|31012.4|31007.6|31013.9|31009.1|30998.4|30993.6|161
1610002800000|2021-01-07 07:00:00|31011.8|31008.2|31038.8|31035.2|31046.8|31043.2|31011.8|31008.2|980
1610003100000|2021-01-07 07:05:00|31038.3|31034.7|31027.3|31023.7|31044.8|31041.2|31023.8|31020.2|518
1610003400000|2021-01-07 07:10:00|31027.8|31024.2|31039.8|31036.2|31042.3|31038.7|31022.8|31019.2|219
1610003700000|2021-01-07 07:15:00|31039.3|31035.7|31039.8|31036.2|31046.3|31042.7|31031.8|31028.2|282
1610004000000|2021-01-07 07:20:00|31039.3|31035.7|31035.8|31032.2|31046.3|31042.7|31033.3|31029.7|198
1610004300000|2021-01-07 07:25:00|31035.3|31031.7|31029.8|31026.2|31039.8|31036.2|31020.8|31017.2|441
1610004600000|2021-01-07 07:30:00|31030.3|31026.7|31026.8|31023.2|31031.8|31028.2|31019.8|31016.2|175
1610004900000|2021-01-07 07:35:00|31027.8|31024.2|31042.8|31039.2|31049.3|31045.7|31027.8|31024.2|588
1610005200000|2021-01-07 07:40:00|31043.3|31039.7|31027.8|31024.2|31047.8|31044.2|31021.3|31017.7|566
1610005500000|2021-01-07 07:45:00|31027.3|31023.7|31023.3|31019.7|31027.8|31024.2|31015.8|31012.2|268
1610005800000|2021-01-07 07:50:00|31023.8|31020.2|31028.8|31025.2|31033.8|31030.2|31023.3|31019.7|158
1610006100000|2021-01-07 07:55:00|31028.3|31024.7|31029.8|31026.2|31043.3|31039.7|31020.8|31017.2|378
1610006400000|2021-01-07 08:00:00|31029.3|31025.7|31005.8|31002.2|31031.3|31027.7|31003.8|31000.2|782
1610006700000|2021-01-07 08:05:00|31006.3|31002.7|30947.8|30944.2|31006.3|31002.7|30937.3|30933.7|1510
1610007000000|2021-01-07 08:10:00|30951.8|30948.2|30955.8|30952.2|30971.8|30968.2|30942.8|30939.2|692
1610007300000|2021-01-07 08:15:00|30954.8|30951.2|30986.3|30982.7|30999.8|30996.2|30954.8|30951.2|809
1610007600000|2021-01-07 08:20:00|30985.8|30982.2|31012.3|31008.7|31014.8|31011.2|30980.8|30977.2|390
1610007900000|2021-01-07 08:25:00|31012.8|31009.2|31015.8|31012.2|31024.8|31021.2|30999.3|30995.7|379
1610008200000|2021-01-07 08:30:00|31015.3|31011.7|30978.8|30975.2|31015.8|31012.2|30959.8|30956.2|1249
1610008500000|2021-01-07 08:35:00|30979.3|30975.7|30981.8|30978.2|30991.8|30988.2|30974.3|30970.7|393
1610008800000|2021-01-07 08:40:00|30980.8|30977.2|31002.3|30998.7|31005.8|31002.2|30971.8|30968.2|304
1610009100000|2021-01-07 08:45:00|31002.8|30999.2|30983.8|30980.2|31003.8|31000.2|30983.3|30979.7|299
1610009400000|2021-01-07 08:50:00|30983.3|30979.7|30983.8|30980.2|30992.8|30989.2|30963.8|30960.2|371
1610009700000|2021-01-07 08:55:00|30982.8|30979.2|30982.3|30978.7|30988.8|30985.2|30974.8|30971.2|234
1610010000000|2021-01-07 09:00:00|30980.8|30977.2|30971.3|30967.7|30987.8|30984.2|30948.8|30945.2|512
1610010300000|2021-01-07 09:05:00|30970.8|30967.2|30988.3|30984.7|30998.8|30995.2|30967.8|30964.2|427
1610010600000|2021-01-07 09:10:00|30988.8|30985.2|30954.3|30950.7|30989.8|30986.2|30953.8|30950.2|393
1610010900000|2021-01-07 09:15:00|30953.8|30950.2|30949.8|30946.2|30962.8|30959.2|30941.3|30937.7|498
1610011200000|2021-01-07 09:20:00|30949.3|30945.7|30950.3|30946.7|30959.3|30955.7|30939.8|30936.2|440
1610011500000|2021-01-07 09:25:00|30949.8|30946.2|30954.8|30951.2|30957.3|30953.7|30943.3|30939.7|278
1610011800000|2021-01-07 09:30:00|30954.3|30950.7|30929.8|30926.2|30957.8|30954.2|30917.3|30913.7|595
1610012100000|2021-01-07 09:35:00|30930.3|30926.7|30912.3|30908.7|30933.8|30930.2|30901.8|30898.2|518
1610012400000|2021-01-07 09:40:00|30912.8|30909.2|30926.8|30923.2|30926.8|30923.2|30904.8|30901.2|522
1610012700000|2021-01-07 09:45:00|30927.3|30923.7|30927.8|30924.2|30930.3|30926.7|30904.8|30901.2|465
1610013000000|2021-01-07 09:50:00|30927.3|30923.7|30932.8|30929.2|30937.8|30934.2|30919.3|30915.7|373
1610013300000|2021-01-07 09:55:00|30933.8|30930.2|30943.8|30940.2|30946.8|30943.2|30918.8|30915.2|332
1610013600000|2021-01-07 10:00:00|30943.3|30939.7|30942.8|30939.2|30944.8|30941.2|30929.3|30925.7|247
1610013900000|2021-01-07 10:05:00|30943.3|30939.7|30933.8|30930.2|30951.8|30948.2|30931.8|30928.2|284
1610014200000|2021-01-07 10:10:00|30934.3|30930.7|30933.8|30930.2|30944.3|30940.7|30927.8|30924.2|165
1610014500000|2021-01-07 10:15:00|30933.3|30929.7|30945.3|30941.7|30952.8|30949.2|30930.3|30926.7|302
1610014800000|2021-01-07 10:20:00|30945.8|30942.2|30925.8|30922.2|30952.8|30949.2|30924.3|30920.7|263
1610015100000|2021-01-07 10:25:00|30926.3|30922.7|30928.8|30925.2|30935.3|30931.7|30903.3|30899.7|324
1610015400000|2021-01-07 10:30:00|30927.8|30924.2|30924.8|30921.2|30927.8|30924.2|30911.8|30908.2|195
1610015700000|2021-01-07 10:35:00|30924.3|30920.7|30927.3|30923.7|30931.3|30927.7|30916.8|30913.2|326
1610016000000|2021-01-07 10:40:00|30926.8|30923.2|30918.3|30914.7|30927.3|30923.7|30907.8|30904.2|243
1610016300000|2021-01-07 10:45:00|30918.8|30915.2|30909.8|30906.2|30918.8|30915.2|30902.8|30899.2|361
1610016600000|2021-01-07 10:50:00|30910.3|30906.7|30886.8|30883.2|30913.8|30910.2|30879.3|30875.7|651
1610016900000|2021-01-07 10:55:00|30887.3|30883.7|30877.8|30874.2|30902.8|30899.2|30873.3|30869.7|417
1610017200000|2021-01-07 11:00:00|30878.8|30875.2|30870.3|30866.7|30883.3|30879.7|30859.8|30856.2|1087
1610017500000|2021-01-07 11:05:00|30870.8|30867.2|30885.8|30882.2|30887.3|30883.7|30861.8|30858.2|377
1610017800000|2021-01-07 11:10:00|30885.3|30881.7|30887.8|30884.2|30892.8|30889.2|30880.3|30876.7|326
1610018100000|2021-01-07 11:15:00|30887.3|30883.7|30899.8|30896.2|30908.3|30904.7|30883.8|30880.2|618
1610018400000|2021-01-07 11:20:00|30899.3|30895.7|30898.8|30895.2|30905.3|30901.7|30892.8|30889.2|251
1610018700000|2021-01-07 11:25:00|30899.3|30895.7|30899.8|30896.2|30906.3|30902.7|30893.3|30889.7|192
1610019000000|2021-01-07 11:30:00|30900.8|30897.2|30922.8|30919.2|30924.8|30921.2|30899.3|30895.7|334
1610019300000|2021-01-07 11:35:00|30922.3|30918.7|30915.8|30912.2|30931.8|30928.2|30914.3|30910.7|246
1610019600000|2021-01-07 11:40:00|30915.3|30911.7|30906.8|30903.2|30930.8|30927.2|30902.3|30898.7|296
1610019900000|2021-01-07 11:45:00|30906.3|30902.7|30917.8|30914.2|30921.3|30917.7|30899.8|30896.2|248
1610020200000|2021-01-07 11:50:00|30918.3|30914.7|30911.8|30908.2|30930.3|30926.7|30907.3|30903.7|240
1610020500000|2021-01-07 11:55:00|30911.3|30907.7|30879.8|30876.2|30911.8|30908.2|30875.3|30871.7|295
1610020800000|2021-01-07 12:00:00|30878.8|30875.2|30886.8|30883.2|30895.8|30892.2|30868.8|30865.2|486
1610021100000|2021-01-07 12:05:00|30887.3|30883.7|30884.8|30881.2|30900.3|30896.7|30882.3|30878.7|251
1610021400000|2021-01-07 12:10:00|30884.3|30880.7|30897.3|30893.7|30905.8|30902.2|30873.8|30870.2|254
1610021700000|2021-01-07 12:15:00|30897.8|30894.2|30919.8|30916.2|30922.8|30919.2|30885.8|30882.2|447
1610022000000|2021-01-07 12:20:00|30918.8|30915.2|30900.3|30896.7|30920.3|30916.7|30896.8|30893.2|289
1610022300000|2021-01-07 12:25:00|30899.8|30896.2|30920.8|30917.2|30926.8|30923.2|30899.8|30896.2|317
1610022600000|2021-01-07 12:30:00|30921.3|30917.7|30934.3|30930.7|30940.8|30937.2|30916.8|30913.2|438
1610022900000|2021-01-07 12:35:00|30933.8|30930.2|30946.8|30943.2|30948.8|30945.2|30932.8|30929.2|383
1610023200000|2021-01-07 12:40:00|30947.3|30943.7|30973.3|30969.7|30976.8|30973.2|30943.8|30940.2|550
1610023500000|2021-01-07 12:45:00|30973.8|30970.2|30972.8|30969.2|30980.3|30976.7|30968.8|30965.2|496
1610023800000|2021-01-07 12:50:00|30973.3|30969.7|30965.8|30962.2|30979.8|30976.2|30958.8|30955.2|369
1610024100000|2021-01-07 12:55:00|30965.3|30961.7|30967.8|30964.2|30974.3|30970.7|30962.8|30959.2|166
1610024400000|2021-01-07 13:00:00|30968.8|30965.2|30951.8|30948.2|30968.8|30965.2|30948.3|30944.7|476
1610024700000|2021-01-07 13:05:00|30952.3|30948.7|30949.8|30946.2|30952.8|30949.2|30933.8|30930.2|465
1610025000000|2021-01-07 13:10:00|30950.3|30946.7|30951.8|30948.2|30964.8|30961.2|30926.3|30922.7|883
1610025300000|2021-01-07 13:15:00|30952.3|30948.7|30948.8|30945.2|30954.8|30951.2|30940.3|30936.7|323
1610025600000|2021-01-07 13:20:00|30949.3|30945.7|30947.3|30943.7|30963.8|30960.2|30945.3|30941.7|260
1610025900000|2021-01-07 13:25:00|30947.8|30944.2|30942.8|30939.2|30954.3|30950.7|30939.3|30935.7|215
1610026200000|2021-01-07 13:30:00|30942.3|30938.7|30950.8|30947.2|30952.8|30949.2|30939.8|30936.2|339
1610026500000|2021-01-07 13:35:00|30949.8|30946.2|30950.3|30946.7|30952.8|30949.2|30938.8|30935.2|231
1610026800000|2021-01-07 13:40:00|30949.8|30946.2|30947.8|30944.2|30951.8|30948.2|30939.8|30936.2|196
1610027100000|2021-01-07 13:45:00|30948.3|30944.7|30923.8|30920.2|30951.8|30948.2|30920.8|30917.2|398
1610027400000|2021-01-07 13:50:00|30923.3|30919.7|30925.3|30921.7|30926.8|30923.2|30903.3|30899.7|553
1610027700000|2021-01-07 13:55:00|30925.8|30922.2|30921.8|30918.2|30929.8|30926.2|30920.8|30917.2|164
1610028000000|2021-01-07 14:00:00|30922.3|30918.7|30950.3|30946.7|30958.8|30955.2|30917.8|30914.2|824
1610028300000|2021-01-07 14:05:00|30949.8|30946.2|30958.8|30955.2|30964.8|30961.2|30947.8|30944.2|451
1610028600000|2021-01-07 14:10:00|30957.8|30954.2|30962.8|30959.2|30967.8|30964.2|30947.3|30943.7|414
1610028900000|2021-01-07 14:15:00|30962.3|30958.7|30968.8|30965.2|30974.8|30971.2|30955.8|30952.2|441
1610029200000|2021-01-07 14:20:00|30969.3|30965.7|30976.3|30972.7|30978.3|30974.7|30954.3|30950.7|765
1610029500000|2021-01-07 14:25:00|30975.8|30972.2|30971.3|30967.7|30984.3|30980.7|30969.3|30965.7|678
1610029800000|2021-01-07 14:30:00|30970.7|30968.3|30967.2|30964.8|31007.2|31004.8|30952.2|30949.8|5294
1610030100000|2021-01-07 14:35:00|30966.2|30963.8|30942.7|30940.3|30995.2|30992.8|30927.7|30925.3|3283
1610030400000|2021-01-07 14:40:00|30943.2|30940.8|30938.7|30936.3|30968.2|30965.8|30922.2|30919.8|2709
1610030700000|2021-01-07 14:45:00|30939.2|30936.8|30957.7|30955.3|30968.2|30965.8|30929.7|30927.3|2033
1610031000000|2021-01-07 14:50:00|30957.2|30954.8|30911.7|30909.3|30962.7|30960.3|30902.7|30900.3|2083
1610031300000|2021-01-07 14:55:00|30911.2|30908.8|31009.2|31006.8|31013.2|31010.8|30909.7|30907.3|3008
1610031600000|2021-01-07 15:00:00|31009.7|31007.3|31071.7|31069.3|31072.7|31070.3|30997.7|30995.3|4718
1610031900000|2021-01-07 15:05:00|31071.2|31068.8|31058.7|31056.3|31084.7|31082.3|31034.2|31031.8|4083
1610032200000|2021-01-07 15:10:00|31057.8|31055.4|31055.3|31052.9|31078.8|31076.4|31046.8|31044.4|2229
1610032500000|2021-01-07 15:15:00|31055.8|31053.4|31094.8|31092.4|31102.8|31100.4|31055.8|31053.4|2423
1610032800000|2021-01-07 15:20:00|31094.3|31091.9|31100.3|31097.9|31117.3|31114.9|31085.3|31082.9|2589
1610033100000|2021-01-07 15:25:00|31100.8|31098.4|31115.3|31112.9|31118.3|31115.9|31084.8|31082.4|2305
1610033400000|2021-01-07 15:30:00|31115.8|31113.4|31129.8|31127.4|31145.8|31143.4|31110.8|31108.4|2323
1610033700000|2021-01-07 15:35:00|31129.3|31126.9|31136.8|31134.4|31157.8|31155.4|31129.3|31126.9|2009
1610034000000|2021-01-07 15:40:00|31136.3|31133.9|31162.3|31159.9|31162.3|31159.9|31125.8|31123.4|1789
1610034300000|2021-01-07 15:45:00|31162.8|31160.4|31167.8|31165.4|31180.3|31177.9|31162.3|31159.9|2392
1610034600000|2021-01-07 15:50:00|31167.3|31164.9|31148.3|31145.9|31171.3|31168.9|31138.8|31136.4|1688
1610034900000|2021-01-07 15:55:00|31148.8|31146.4|31162.8|31160.4|31162.8|31160.4|31145.8|31143.4|959
1610035200000|2021-01-07 16:00:00|31161.8|31159.4|31170.8|31168.4|31195.8|31193.4|31155.3|31152.9|2123
1610035500000|2021-01-07 16:05:00|31171.3|31168.9|31146.8|31144.4|31178.3|31175.9|31146.8|31144.4|1324
1610035800000|2021-01-07 16:10:00|31147.3|31144.9|31119.8|31117.4|31150.3|31147.9|31116.3|31113.9|1451
1610036100000|2021-01-07 16:15:00|31119.3|31116.9|31124.8|31122.4|31129.3|31126.9|31108.3|31105.9|1162
1610036400000|2021-01-07 16:20:00|31123.8|31121.4|31140.3|31137.9|31149.8|31147.4|31123.3|31120.9|1219
1610036700000|2021-01-07 16:25:00|31139.8|31137.4|31109.3|31106.9|31139.8|31137.4|31105.3|31102.9|1069
1610037000000|2021-01-07 16:30:00|31109.8|31107.4|31109.3|31106.9|31139.8|31137.4|31109.3|31106.9|1146
1610037300000|2021-01-07 16:35:00|31108.8|31106.4|31125.8|31123.4|31128.8|31126.4|31101.8|31099.4|985
1610037600000|2021-01-07 16:40:00|31125.3|31122.9|31123.3|31120.9|31132.3|31129.9|31110.8|31108.4|657
1610037900000|2021-01-07 16:45:00|31122.8|31120.4|31111.8|31109.4|31134.8|31132.4|31108.8|31106.4|668
1610038200000|2021-01-07 16:50:00|31110.8|31108.4|31086.3|31083.9|31111.8|31109.4|31080.8|31078.4|1267
1610038500000|2021-01-07 16:55:00|31085.8|31083.4|31091.8|31089.4|31092.8|31090.4|31081.8|31079.4|831
1610038800000|2021-01-07 17:00:00|31092.8|31090.4|31088.3|31085.9|31103.3|31100.9|31085.3|31082.9|750
1610039100000|2021-01-07 17:05:00|31087.8|31085.4|31089.3|31086.9|31092.8|31090.4|31074.3|31071.9|864
1610039400000|2021-01-07 17:10:00|31088.8|31086.4|31064.3|31061.9|31088.8|31086.4|31057.3|31054.9|640
1610039700000|2021-01-07 17:15:00|31064.8|31062.4|31034.3|31031.9|31079.8|31077.4|31031.3|31028.9|1669
1610040000000|2021-01-07 17:20:00|31033.8|31031.4|31040.8|31038.4|31052.8|31050.4|31029.8|31027.4|808
1610040300000|2021-01-07 17:25:00|31040.3|31037.9|31029.3|31026.9|31044.3|31041.9|31021.3|31018.9|722
1610040600000|2021-01-07 17:30:00|31028.8|31026.4|31033.3|31030.9|31043.8|31041.4|31025.8|31023.4|707
1610040900000|2021-01-07 17:35:00|31032.8|31030.4|31025.8|31023.4|31033.3|31030.9|31018.3|31015.9|569
1610041200000|2021-01-07 17:40:00|31025.6|31023.2|31042.1|31039.7|31043.6|31041.2|31023.1|31020.7|712
1610041500000|2021-01-07 17:45:00|31042.6|31040.2|31056.1|31053.7|31056.6|31054.2|31039.6|31037.2|573
1610041800000|2021-01-07 17:50:00|31056.6|31054.2|31082.1|31079.7|31087.6|31085.2|31053.6|31051.2|1260
1610042100000|2021-01-07 17:55:00|31081.6|31079.2|31081.6|31079.2|31085.6|31083.2|31074.6|31072.2|665
1610042400000|2021-01-07 18:00:00|31082.1|31079.7|31099.6|31097.2|31107.6|31105.2|31082.1|31079.7|966
1610042700000|2021-01-07 18:05:00|31100.1|31097.7|31055.1|31052.7|31100.1|31097.7|31053.6|31051.2|1073
1610043000000|2021-01-07 18:10:00|31054.6|31052.2|31055.6|31053.2|31066.6|31064.2|31047.6|31045.2|620
1610043300000|2021-01-07 18:15:00|31055.1|31052.7|31055.1|31052.7|31072.1|31069.7|31048.1|31045.7|944
1610043600000|2021-01-07 18:20:00|31055.6|31053.2|31045.6|31043.2|31064.6|31062.2|31040.1|31037.7|614
1610043900000|2021-01-07 18:25:00|31046.1|31043.7|31024.1|31021.7|31048.1|31045.7|31020.6|31018.2|595
1610044200000|2021-01-07 18:30:00|31025.6|31023.2|31050.6|31048.2|31052.1|31049.7|31024.1|31021.7|940
1610044500000|2021-01-07 18:35:00|31051.1|31048.7|31054.6|31052.2|31064.6|31062.2|31046.1|31043.7|685
1610044800000|2021-01-07 18:40:00|31052.6|31050.2|31054.1|31051.7|31062.6|31060.2|31043.6|31041.2|472
1610045100000|2021-01-07 18:45:00|31053.6|31051.2|31031.6|31029.2|31058.1|31055.7|31024.1|31021.7|642
1610045400000|2021-01-07 18:50:00|31031.1|31028.7|31030.1|31027.7|31043.6|31041.2|31022.1|31019.7|499
1610045700000|2021-01-07 18:55:00|31029.6|31027.2|31059.1|31056.7|31059.6|31057.2|31028.1|31025.7|553
1610046000000|2021-01-07 19:00:00|31058.6|31056.2|31066.1|31063.7|31073.6|31071.2|31044.1|31041.7|1616
1610046300000|2021-01-07 19:05:00|31065.6|31063.2|31068.1|31065.7|31074.1|31071.7|31059.1|31056.7|644
1610046600000|2021-01-07 19:10:00|31067.6|31065.2|31059.6|31057.2|31073.6|31071.2|31047.1|31044.7|641
1610046900000|2021-01-07 19:15:00|31060.1|31057.7|31060.1|31057.7|31067.1|31064.7|31052.6|31050.2|439
1610047200000|2021-01-07 19:20:00|31060.6|31058.2|31057.6|31055.2|31070.6|31068.2|31051.6|31049.2|373
1610047500000|2021-01-07 19:25:00|31058.1|31055.7|31044.6|31042.2|31060.6|31058.2|31039.6|31037.2|578
1610047800000|2021-01-07 19:30:00|31047.1|31044.7|31056.1|31053.7|31059.6|31057.2|31046.6|31044.2|386
1610048100000|2021-01-07 19:35:00|31055.6|31053.2|31067.6|31065.2|31072.6|31070.2|31051.6|31049.2|676
1610048400000|2021-01-07 19:40:00|31067.1|31064.7|31073.6|31071.2|31074.6|31072.2|31059.6|31057.2|485
1610048700000|2021-01-07 19:45:00|31074.1|31071.7|31059.1|31056.7|31082.1|31079.7|31053.6|31051.2|560
1610049000000|2021-01-07 19:50:00|31059.6|31057.2|31062.6|31060.2|31068.1|31065.7|31054.6|31052.2|636
1610049300000|2021-01-07 19:55:00|31063.1|31060.7|31093.6|31091.2|31095.1|31092.7|31057.6|31055.2|876
1610049600000|2021-01-07 20:00:00|31095.1|31092.7|31112.6|31110.2|31115.1|31112.7|31085.1|31082.7|1554
1610049900000|2021-01-07 20:05:00|31112.1|31109.7|31091.6|31089.2|31115.6|31113.2|31091.6|31089.2|926
1610050200000|2021-01-07 20:10:00|31091.1|31088.7|31066.6|31064.2|31102.6|31100.2|31049.6|31047.2|1905
1610050500000|2021-01-07 20:15:00|31067.1|31064.7|31073.1|31070.7|31079.6|31077.2|31058.6|31056.2|1163
1610050800000|2021-01-07 20:20:00|31072.5|31070.1|31095.5|31093.1|31099|31096.6|31065|31062.6|730
1610051100000|2021-01-07 20:25:00|31096|31093.6|31080.5|31078.1|31096.5|31094.1|31072|31069.6|684
1610051400000|2021-01-07 20:30:00|31081|31078.6|31076.5|31074.1|31083|31080.6|31065.5|31063.1|974
1610051700000|2021-01-07 20:35:00|31076|31073.6|31096.5|31094.1|31103.5|31101.1|31069.5|31067.1|1131
1610052000000|2021-01-07 20:40:00|31096|31093.6|31093.5|31091.1|31100|31097.6|31074|31071.6|790
1610052300000|2021-01-07 20:45:00|31094|31091.6|31094|31091.6|31107|31104.6|31088.5|31086.1|1006
1610052600000|2021-01-07 20:50:00|31079|31076.6|31096.5|31094.1|31102.5|31100.1|31078.5|31076.1|1544
1610052900000|2021-01-07 20:55:00|31097|31094.6|31048|31045.6|31097|31094.6|31040.5|31038.1|5380
1610053200000|2021-01-07 21:00:00|31046|31043.6|31033.7|31028.9|31066.7|31061.9|31027.7|31022.9|1825
1610053500000|2021-01-07 21:05:00|31034.2|31029.4|31030.7|31025.9|31060.7|31055.9|31030.2|31025.4|684
1610053800000|2021-01-07 21:10:00|31031.2|31026.4|31049|31039.2|31053.2|31048.4|31023.2|31018.4|968
1610054100000|2021-01-07 21:15:00|31048.1|31038.3|31051.5|31041.7|31053.9|31044.1|31047.9|31038.1|0
1610054400000|2021-01-07 21:20:00|31051.8|31042|31052.5|31042.7|31055.4|31045.6|31045.3|31035.5|0
1610054700000|2021-01-07 21:25:00|31052.6|31042.8|31048.1|31038.3|31053.7|31043.9|31046.1|31036.3|0
1610055000000|2021-01-07 21:30:00|31049.7|31044.9|31046.7|31041.9|31056.7|31051.9|31042.7|31037.9|187
1610055300000|2021-01-07 21:35:00|31044.7|31039.9|31043.7|31038.9|31048.7|31043.9|31036.7|31031.9|134
1610055600000|2021-01-07 21:40:00|31041.7|31036.9|31040.7|31035.9|31048.7|31043.9|31037.7|31032.9|129
1610055900000|2021-01-07 21:45:00|31044.7|31039.9|31038.7|31033.9|31047.7|31042.9|31036.7|31031.9|143
1610056200000|2021-01-07 21:50:00|31041.7|31036.9|31036.7|31031.9|31048.7|31043.9|31036.7|31031.9|121
1610056500000|2021-01-07 21:55:00|31040.7|31035.9|31042.7|31032.9|31043.3|31035.9|31026.7|31021.9|194
1610056800000|2021-01-07 22:00:00|31043.4|31033.6|31048.5|31038.7|31053.2|31043.4|31042.7|31032.9|0
1610057100000|2021-01-07 22:05:00|31048.2|31038.4|31045.3|31035.5|31049.4|31039.6|31044.7|31034.9|0
1610057400000|2021-01-07 22:10:00|31045.6|31035.8|31047.9|31038.1|31048.8|31039|31043.6|31033.8|0
1610057700000|2021-01-07 22:15:00|31048.2|31038.4|31052.4|31042.6|31053.1|31043.3|31047.9|31038.1|0
1610058000000|2021-01-07 22:20:00|31052.5|31042.7|31056.2|31046.4|31056.2|31046.4|31052.2|31042.4|0
1610058300000|2021-01-07 22:25:00|31053.8|31044|31054.5|31044.7|31055.4|31045.6|31050.8|31041|0
1610058600000|2021-01-07 22:30:00|31054.7|31044.9|31056.5|31046.7|31058.6|31048.8|31054.7|31044.9|0
1610058900000|2021-01-07 22:35:00|31056.4|31046.6|31055.7|31045.9|31056.9|31047.1|31052.7|31042.9|0
1610059200000|2021-01-07 22:40:00|31056|31046.2|31056.2|31046.4|31059.4|31049.6|31055.1|31045.3|0
1610059500000|2021-01-07 22:45:00|31055.1|31045.3|31058|31048.2|31058|31048.2|31055.1|31045.3|0
1610059800000|2021-01-07 22:50:00|31057.9|31048.1|31060.5|31050.7|31062.3|31052.5|31057.9|31048.1|0
1610060100000|2021-01-07 22:55:00|31060.9|31051.1|31060.7|31050.9|31061.2|31051.4|31060|31050.2|0
1610060400000|2021-01-07 23:00:00|31049.7|31044.9|31039.7|31034.9|31051.2|31046.4|31028.2|31023.4|141
1610060700000|2021-01-07 23:05:00|31039.2|31034.4|31033.7|31028.9|31045.2|31040.4|31027.2|31022.4|111
1610061000000|2021-01-07 23:10:00|31032.2|31027.4|31040.2|31035.4|31045.2|31040.4|31030.7|31025.9|45
1610061300000|2021-01-07 23:15:00|31039.7|31034.9|31032.2|31027.4|31040.2|31035.4|31026.2|31021.4|165
1610061600000|2021-01-07 23:20:00|31032.7|31027.9|31036.7|31031.9|31048.2|31043.4|31032.7|31027.9|194
1610061900000|2021-01-07 23:25:00|31036.2|31031.4|31021.2|31016.4|31036.2|31031.4|31013.7|31008.9|164
1610062200000|2021-01-07 23:30:00|31020.7|31015.9|31032.7|31027.9|31033.7|31028.9|31013.2|31008.4|124
1610062500000|2021-01-07 23:35:00|31033.2|31028.4|31050.7|31045.9|31066.7|31061.9|31032.7|31027.9|380
1610062800000|2021-01-07 23:40:00|31051.2|31046.4|31056.7|31051.9|31061.7|31056.9|31049.2|31044.4|154
1610063100000|2021-01-07 23:45:00|31057.2|31052.4|31075.2|31070.4|31080.7|31075.9|31054.7|31049.9|231
1610063400000|2021-01-07 23:50:00|31075.7|31070.9|31075.7|31070.9|31082.7|31077.9|31070.7|31065.9|170
1610063700000|2021-01-07 23:55:00|31076.2|31071.4|31071.2|31066.4|31077.7|31072.9|31059.7|31054.9|163
1610064000000|2021-01-08 00:00:00|31071.7|31066.9|31052.7|31047.9|31075.2|31070.4|31048.7|31043.9|247
1610064300000|2021-01-08 00:05:00|31053.2|31048.4|31077.2|31072.4|31078.7|31073.9|31045.7|31040.9|208
1610064600000|2021-01-08 00:10:00|31076.7|31071.9|31057.2|31052.4|31077.7|31072.9|31057.2|31052.4|196
1610064900000|2021-01-08 00:15:00|31057.7|31052.9|31069.7|31064.9|31071.2|31066.4|31053.7|31048.9|136
1610065200000|2021-01-08 00:20:00|31070.2|31065.4|31069.7|31064.9|31073.2|31068.4|31066.2|31061.4|91
1610065500000|2021-01-08 00:25:00|31069.2|31064.4|31093.7|31088.9|31093.7|31088.9|31063.7|31058.9|182
1610065800000|2021-01-08 00:30:00|31095.7|31090.9|31077.2|31072.4|31101.7|31096.9|31076.2|31071.4|250
1610066100000|2021-01-08 00:35:00|31077.7|31072.9|31076.7|31071.9|31079.7|31074.9|31068.2|31063.4|167
1610066400000|2021-01-08 00:40:00|31077.2|31072.4|31076.2|31071.4|31084.7|31079.9|31070.2|31065.4|122
1610066700000|2021-01-08 00:45:00|31076.7|31071.9|31097.7|31092.9|31098.7|31093.9|31072.7|31067.9|154
1610067000000|2021-01-08 00:50:00|31098.2|31093.4|31094.7|31089.9|31104.2|31099.4|31093.7|31088.9|318
1610067300000|2021-01-08 00:55:00|31095.2|31090.4|31102.7|31097.9|31103.7|31098.9|31094.7|31089.9|158
1610067600000|2021-01-08 01:00:00|31103.2|31098.4|31098.7|31093.9|31108.7|31103.9|31085.7|31080.9|370
1610067900000|2021-01-08 01:05:00|31098.2|31093.4|31101.2|31096.4|31104.7|31099.9|31093.2|31088.4|120
1610068200000|2021-01-08 01:10:00|31100.7|31095.9|31098.7|31093.9|31103.7|31098.9|31094.2|31089.4|95
1610068500000|2021-01-08 01:15:00|31098.2|31093.4|31097.7|31092.9|31101.7|31096.9|31094.7|31089.9|98
1610068800000|2021-01-08 01:20:00|31097.2|31092.4|31102.7|31097.9|31104.2|31099.4|31088.7|31083.9|121
1610069100000|2021-01-08 01:25:00|31103.2|31098.4|31103.7|31098.9|31106.7|31101.9|31099.7|31094.9|77
1610069400000|2021-01-08 01:30:00|31104.2|31099.4|31133.2|31128.4|31140.2|31135.4|31100.7|31095.9|814
1610069700000|2021-01-08 01:35:00|31133.7|31128.9|31143.7|31138.9|31146.2|31141.4|31127.2|31122.4|470
1610070000000|2021-01-08 01:40:00|31143.2|31138.4|31133.7|31128.9|31144.2|31139.4|31128.7|31123.9|208
1610070300000|2021-01-08 01:45:00|31133.2|31128.4|31138.7|31133.9|31148.2|31143.4|31132.7|31127.9|194
1610070600000|2021-01-08 01:50:00|31138.2|31133.4|31143.7|31138.9|31147.7|31142.9|31136.7|31131.9|158
1610070900000|2021-01-08 01:55:00|31144.2|31139.4|31142.7|31137.9|31149.7|31144.9|31138.2|31133.4|154
1610071200000|2021-01-08 02:00:00|31142.2|31137.4|31151.7|31146.9|31151.7|31146.9|31138.7|31133.9|190
1610071500000|2021-01-08 02:05:00|31153.7|31148.9|31152.7|31147.9|31159.7|31154.9|31134.7|31129.9|383
1610071800000|2021-01-08 02:10:00|31153.2|31148.4|31163.2|31158.4|31166.7|31161.9|31150.7|31145.9|288
1610072100000|2021-01-08 02:15:00|31162.7|31157.9|31160.2|31155.4|31165.7|31160.9|31157.2|31152.4|125
1610072400000|2021-01-08 02:20:00|31159.7|31154.9|31158.7|31153.9|31163.2|31158.4|31151.2|31146.4|122
1610072700000|2021-01-08 02:25:00|31159.2|31154.4|31156.7|31151.9|31172.2|31167.4|31156.7|31151.9|294
1610073000000|2021-01-08 02:30:00|31156.2|31151.4|31167.7|31162.9|31169.7|31164.9|31155.2|31150.4|162
1610073300000|2021-01-08 02:35:00|31167.2|31162.4|31148.7|31143.9|31168.7|31163.9|31147.2|31142.4|247
1610073600000|2021-01-08 02:40:00|31149.2|31144.4|31163.2|31158.4|31163.7|31158.9|31148.7|31143.9|141
1610073900000|2021-01-08 02:45:00|31163.7|31158.9|31161.7|31156.9|31165.7|31160.9|31155.7|31150.9|168
1610074200000|2021-01-08 02:50:00|31161.2|31156.4|31160.7|31155.9|31170.2|31165.4|31156.2|31151.4|150
1610074500000|2021-01-08 02:55:00|31161.2|31156.4|31160.7|31155.9|31164.7|31159.9|31154.2|31149.4|103
1610074800000|2021-01-08 03:00:00|31161.2|31156.4|31161.7|31156.9|31172.2|31167.4|31158.2|31153.4|208
1610075100000|2021-01-08 03:05:00|31161.2|31156.4|31156.7|31151.9|31163.2|31158.4|31146.2|31141.4|211
1610075400000|2021-01-08 03:10:00|31157.2|31152.4|31167.2|31162.4|31168.2|31163.4|31156.7|31151.9|121
1610075700000|2021-01-08 03:15:00|31166.7|31161.9|31173.7|31168.9|31176.2|31171.4|31165.7|31160.9|247
1610076000000|2021-01-08 03:20:00|31174.2|31169.4|31175.7|31170.9|31188.7|31183.9|31172.7|31167.9|345
1610076300000|2021-01-08 03:25:00|31175.2|31170.4|31173.2|31168.4|31183.2|31178.4|31170.7|31165.9|122
1610076600000|2021-01-08 03:30:00|31173.7|31168.9|31165.7|31160.9|31177.2|31172.4|31163.2|31158.4|200
1610076900000|2021-01-08 03:35:00|31166.2|31161.4|31163.7|31158.9|31168.7|31163.9|31163.2|31158.4|53
1610077200000|2021-01-08 03:40:00|31164.2|31159.4|31167.7|31162.9|31168.7|31163.9|31163.7|31158.9|53
1610077500000|2021-01-08 03:45:00|31167.2|31162.4|31176.7|31171.9|31180.7|31175.9|31163.7|31158.9|125
1610077800000|2021-01-08 03:50:00|31176.2|31171.4|31181.7|31176.9|31182.7|31177.9|31175.7|31170.9|79
1610078100000|2021-01-08 03:55:00|31182.2|31177.4|31186.2|31181.4|31188.7|31183.9|31181.2|31176.4|123
1610078400000|2021-01-08 04:00:00|31187.2|31182.4|31185.7|31180.9|31189.2|31184.4|31183.7|31178.9|166
1610078700000|2021-01-08 04:05:00|31185.2|31180.4|31171.7|31166.9|31186.7|31181.9|31170.2|31165.4|151
1610079000000|2021-01-08 04:10:00|31171.2|31166.4|31167.7|31162.9|31176.2|31171.4|31167.7|31162.9|67
1610079300000|2021-01-08 04:15:00|31168.2|31163.4|31163.7|31158.9|31169.7|31164.9|31161.2|31156.4|184
1610079600000|2021-01-08 04:20:00|31163.2|31158.4|31165.7|31160.9|31169.2|31164.4|31162.7|31157.9|96
1610079900000|2021-01-08 04:25:00|31166.2|31161.4|31156.7|31151.9|31168.7|31163.9|31148.2|31143.4|430
1610080200000|2021-01-08 04:30:00|31156.2|31151.4|31157.7|31152.9|31160.7|31155.9|31149.7|31144.9|152
1610080500000|2021-01-08 04:35:00|31157.2|31152.4|31160.2|31155.4|31170.2|31165.4|31156.7|31151.9|154
1610080800000|2021-01-08 04:40:00|31159.7|31154.9|31171.7|31166.9|31171.7|31166.9|31158.7|31153.9|102
1610081100000|2021-01-08 04:45:00|31172.2|31167.4|31205.7|31200.9|31228.7|31223.9|31167.2|31162.4|1195
1610081400000|2021-01-08 04:50:00|31206.2|31201.4|31188.2|31183.4|31206.2|31201.4|31181.7|31176.9|276
1610081700000|2021-01-08 04:55:00|31188.7|31183.9|31191.7|31186.9|31196.2|31191.4|31186.7|31181.9|120
1610082000000|2021-01-08 05:00:00|31192.2|31187.4|31200.7|31195.9|31203.2|31198.4|31190.7|31185.9|107
1610082300000|2021-01-08 05:05:00|31201.2|31196.4|31213.2|31208.4|31216.7|31211.9|31199.2|31194.4|100
1610082600000|2021-01-08 05:10:00|31213.7|31208.9|31213.7|31208.9|31227.7|31222.9|31210.7|31205.9|302
1610082900000|2021-01-08 05:15:00|31214.2|31209.4|31219.2|31214.4|31227.2|31222.4|31211.7|31206.9|134
1610083200000|2021-01-08 05:20:00|31219.7|31214.9|31223.7|31218.9|31227.2|31222.4|31218.2|31213.4|104
1610083500000|2021-01-08 05:25:00|31224.2|31219.4|31224.7|31219.9|31227.7|31222.9|31219.2|31214.4|105
1610083800000|2021-01-08 05:30:00|31225.2|31220.4|31226.2|31221.4|31229.7|31224.9|31215.7|31210.9|289
1610084100000|2021-01-08 05:35:00|31225.7|31220.9|31208.7|31203.9|31226.7|31221.9|31202.7|31197.9|261
1610084400000|2021-01-08 05:40:00|31208.2|31203.4|31202.7|31197.9|31213.7|31208.9|31200.7|31195.9|66
1610084700000|2021-01-08 05:45:00|31203.2|31198.4|31202.7|31197.9|31209.7|31204.9|31197.2|31192.4|144
1610085000000|2021-01-08 05:50:00|31202.2|31197.4|31211.7|31206.9|31212.7|31207.9|31199.7|31194.9|160
1610085300000|2021-01-08 05:55:00|31211.2|31206.4|31209.7|31204.9|31212.7|31207.9|31199.7|31194.9|141
1610085600000|2021-01-08 06:00:00|31210.2|31205.4|31212.7|31207.9|31220.7|31215.9|31205.7|31200.9|264
1610085900000|2021-01-08 06:05:00|31213.2|31208.4|31232.7|31227.9|31234.7|31229.9|31212.7|31207.9|364
1610086200000|2021-01-08 06:10:00|31232.2|31227.4|31246.7|31241.9|31253.7|31248.9|31228.2|31223.4|670
1610086500000|2021-01-08 06:15:00|31247.7|31242.9|31249.7|31244.9|31258.7|31253.9|31243.7|31238.9|255
1610086800000|2021-01-08 06:20:00|31249.2|31244.4|31239.7|31234.9|31249.2|31244.4|31238.7|31233.9|128
1610087100000|2021-01-08 06:25:00|31239.2|31234.4|31240.2|31235.4|31244.7|31239.9|31233.7|31228.9|96
1610087400000|2021-01-08 06:30:00|31240.7|31235.9|31223.2|31218.4|31242.7|31237.9|31216.2|31211.4|210
1610087700000|2021-01-08 06:35:00|31222.7|31217.9|31220.7|31215.9|31233.7|31228.9|31220.7|31215.9|108
1610088000000|2021-01-08 06:40:00|31221.7|31216.9|31215.7|31210.9|31224.7|31219.9|31206.7|31201.9|230
1610088300000|2021-01-08 06:45:00|31216.2|31211.4|31226.7|31221.9|31227.7|31222.9|31213.2|31208.4|107
1610088600000|2021-01-08 06:50:00|31226.2|31221.4|31216.7|31211.9|31226.2|31221.4|31213.7|31208.9|114
1610088900000|2021-01-08 06:55:00|31217.2|31212.4|31214.7|31209.9|31219.7|31214.9|31210.2|31205.4|113
1610089200000|2021-01-08 07:00:00|31214.1|31210.5|31219.1|31215.5|31233.1|31229.5|31207.1|31203.5|264
1610089500000|2021-01-08 07:05:00|31218.6|31215|31238.6|31235|31253.6|31250|31218.1|31214.5|499
1610089800000|2021-01-08 07:10:00|31238.1|31234.5|31238.1|31234.5|31244.1|31240.5|31229.1|31225.5|192
1610090100000|2021-01-08 07:15:00|31238.6|31235|31226.1|31222.5|31241.1|31237.5|31226.1|31222.5|159
1610090400000|2021-01-08 07:20:00|31225.6|31222|31208.1|31204.5|31225.6|31222|31203.1|31199.5|251
1610090700000|2021-01-08 07:25:00|31207.6|31204|31216.1|31212.5|31217.6|31214|31202.1|31198.5|260
1610091000000|2021-01-08 07:30:00|31215.6|31212|31222.1|31218.5|31223.6|31220|31207.1|31203.5|266
1610091300000|2021-01-08 07:35:00|31222.6|31219|31208.1|31204.5|31222.6|31219|31203.6|31200|174
1610091600000|2021-01-08 07:40:00|31207.6|31204|31208.1|31204.5|31212.1|31208.5|31196.1|31192.5|223
1610091900000|2021-01-08 07:45:00|31207.6|31204|31222.1|31218.5|31223.6|31220|31206.1|31202.5|210
1610092200000|2021-01-08 07:50:00|31221.6|31218|31217.1|31213.5|31224.6|31221|31213.1|31209.5|242
1610092500000|2021-01-08 07:55:00|31217.6|31214|31213.6|31210|31222.1|31218.5|31209.1|31205.5|240
1610092800000|2021-01-08 08:00:00|31212.1|31208.5|31206.1|31202.5|31234.6|31231|31191.1|31187.5|929
1610093100000|2021-01-08 08:05:00|31205.1|31201.5|31168.6|31165|31209.1|31205.5|31164.1|31160.5|885
1610093400000|2021-01-08 08:10:00|31168.1|31164.5|31148.1|31144.5|31175.6|31172|31144.1|31140.5|687
1610093700000|2021-01-08 08:15:00|31148.6|31145|31167.1|31163.5|31172.6|31169|31144.6|31141|659
1610094000000|2021-01-08 08:20:00|31167.6|31164|31154.1|31150.5|31171.1|31167.5|31151.1|31147.5|346
1610094300000|2021-01-08 08:25:00|31153.6|31150|31162.1|31158.5|31174.1|31170.5|31149.1|31145.5|289
1610094600000|2021-01-08 08:30:00|31161.6|31158|31146.1|31142.5|31161.6|31158|31137.1|31133.5|500
1610094900000|2021-01-08 08:35:00|31146.6|31143|31166.1|31162.5|31171.1|31167.5|31146.6|31143|259
1610095200000|2021-01-08 08:40:00|31165.6|31162|31187.1|31183.5|31188.1|31184.5|31159.6|31156|279
1610095500000|2021-01-08 08:45:00|31186.6|31183|31170.1|31166.5|31186.6|31183|31161.1|31157.5|267
1610095800000|2021-01-08 08:50:00|31170.6|31167|31157.1|31153.5|31182.6|31179|31141.1|31137.5|337
1610096100000|2021-01-08 08:55:00|31157.6|31154|31153.1|31149.5|31165.6|31162|31144.6|31141|220
1610096400000|2021-01-08 09:00:00|31156.1|31152.5|31123.6|31120|31156.1|31152.5|31116.6|31113|675
1610096700000|2021-01-08 09:05:00|31124.6|31121|31128.1|31124.5|31129.6|31126|31116.1|31112.5|512
1610097000000|2021-01-08 09:10:00|31127.6|31124|31130.1|31126.5|31131.1|31127.5|31122.1|31118.5|340
1610097300000|2021-01-08 09:15:00|31130.6|31127|31146.1|31142.5|31151.6|31148|31128.1|31124.5|438
1610097600000|2021-01-08 09:20:00|31146.6|31143|31119.1|31115.5|31150.1|31146.5|31118.1|31114.5|399
1610097900000|2021-01-08 09:25:00|31119.6|31116|31098.1|31094.5|31121.1|31117.5|31089.1|31085.5|887
1610098200000|2021-01-08 09:30:00|31097.6|31094|31108.6|31105|31113.6|31110|31096.1|31092.5|518
1610098500000|2021-01-08 09:35:00|31108.1|31104.5|31100.1|31096.5|31111.1|31107.5|31082.1|31078.5|486
1610098800000|2021-01-08 09:40:00|31099.6|31096|31108.1|31104.5|31108.6|31105|31089.1|31085.5|363
1610099100000|2021-01-08 09:45:00|31108.6|31105|31119.1|31115.5|31123.1|31119.5|31105.6|31102|250
1610099400000|2021-01-08 09:50:00|31118.6|31115|31140.1|31136.5|31142.1|31138.5|31118.1|31114.5|371
1610099700000|2021-01-08 09:55:00|31139.6|31136|31148.6|31145|31152.6|31149|31132.1|31128.5|447
1610100000000|2021-01-08 10:00:00|31148.1|31144.5|31152.1|31148.5|31158.6|31155|31133.6|31130|284
1610100300000|2021-01-08 10:05:00|31152.6|31149|31147.1|31143.5|31161.1|31157.5|31142.6|31139|234
1610100600000|2021-01-08 10:10:00|31147.6|31144|31149.1|31145.5|31153.1|31149.5|31144.6|31141|117
1610100900000|2021-01-08 10:15:00|31148.6|31145|31139.1|31135.5|31153.1|31149.5|31134.1|31130.5|171
1610101200000|2021-01-08 10:20:00|31138.6|31135|31150.1|31146.5|31156.6|31153|31138.1|31134.5|187
1610101500000|2021-01-08 10:25:00|31151.1|31147.5|31145.1|31141.5|31154.1|31150.5|31142.6|31139|140
1610101800000|2021-01-08 10:30:00|31144.6|31141|31142.1|31138.5|31152.1|31148.5|31137.6|31134|113
1610102100000|2021-01-08 10:35:00|31142.6|31139|31155.1|31151.5|31163.1|31159.5|31141.1|31137.5|246
1610102400000|2021-01-08 10:40:00|31154.6|31151|31128.6|31125|31158.1|31154.5|31121.1|31117.5|269
1610102700000|2021-01-08 10:45:00|31128.1|31124.5|31135.1|31131.5|31137.1|31133.5|31120.1|31116.5|257
1610103000000|2021-01-08 10:50:00|31134.6|31131|31136.1|31132.5|31140.1|31136.5|31130.1|31126.5|139
1610103300000|2021-01-08 10:55:00|31136.6|31133|31128.1|31124.5|31145.1|31141.5|31121.1|31117.5|324
1610103600000|2021-01-08 11:00:00|31127.6|31124|31125.1|31121.5|31132.6|31129|31113.6|31110|328
1610103900000|2021-01-08 11:05:00|31125.6|31122|31134.1|31130.5|31138.1|31134.5|31119.6|31116|267
1610104200000|2021-01-08 11:10:00|31134.6|31131|31149.1|31145.5|31149.6|31146|31131.6|31128|209
1610104500000|2021-01-08 11:15:00|31149.6|31146|31141.6|31138|31153.1|31149.5|31140.6|31137|166
1610104800000|2021-01-08 11:20:00|31146.1|31142.5|31153.1|31149.5|31161.1|31157.5|31146.1|31142.5|215
1610105100000|2021-01-08 11:25:00|31153.6|31150|31159.6|31156|31167.6|31164|31151.6|31148|157
1610105400000|2021-01-08 11:30:00|31160.1|31156.5|31139.1|31135.5|31160.1|31156.5|31138.6|31135|206
1610105700000|2021-01-08 11:35:00|31138.6|31135|31147.1|31143.5|31150.1|31146.5|31135.1|31131.5|245
1610106000000|2021-01-08 11:40:00|31146.6|31143|31144.1|31140.5|31150.1|31146.5|31139.1|31135.5|144
1610106300000|2021-01-08 11:45:00|31144.6|31141|31141.6|31138|31149.1|31145.5|31136.1|31132.5|134
1610106600000|2021-01-08 11:50:00|31141.1|31137.5|31148.1|31144.5|31148.6|31145|31139.1|31135.5|97
1610106900000|2021-01-08 11:55:00|31147.6|31144|31126.1|31122.5|31148.1|31144.5|31124.6|31121|211
1610107200000|2021-01-08 12:00:00|31127.6|31124|31126.6|31123|31129.6|31126|31115.1|31111.5|299
1610107500000|2021-01-08 12:05:00|31126.1|31122.5|31131.1|31127.5|31131.6|31128|31119.1|31115.5|166
1610107800000|2021-01-08 12:10:00|31131.6|31128|31145.6|31142|31145.6|31142|31128.6|31125|203
1610108100000|2021-01-08 12:15:00|31146.1|31142.5|31145.6|31142|31154.1|31150.5|31140.1|31136.5|222
1610108400000|2021-01-08 12:20:00|31145.1|31141.5|31137.6|31134|31145.6|31142|31133.1|31129.5|131
1610108700000|2021-01-08 12:25:00|31138.1|31134.5|31133.1|31129.5|31140.6|31137|31127.6|31124|132
1610109000000|2021-01-08 12:30:00|31133.6|31130|31127.6|31124|31134.1|31130.5|31123.6|31120|181
1610109300000|2021-01-08 12:35:00|31127.1|31123.5|31122.1|31118.5|31133.1|31129.5|31122.1|31118.5|207
1610109600000|2021-01-08 12:40:00|31122.6|31119|31120.1|31116.5|31132.6|31129|31119.6|31116|134
1610109900000|2021-01-08 12:45:00|31120.6|31117|31125.1|31121.5|31128.1|31124.5|31117.6|31114|185
1610110200000|2021-01-08 12:50:00|31125.6|31122|31124.1|31120.5|31128.1|31124.5|31122.1|31118.5|124
1610110500000|2021-01-08 12:55:00|31124.6|31121|31130.1|31126.5|31132.6|31129|31122.1|31118.5|183
1610110800000|2021-01-08 13:00:00|31131.6|31128|31148.1|31144.5|31148.6|31145|31130.6|31127|586
1610111100000|2021-01-08 13:05:00|31147.6|31144|31138.1|31134.5|31151.6|31148|31137.6|31134|195
1610111400000|2021-01-08 13:10:00|31138.6|31135|31148.6|31145|31148.6|31145|31137.6|31134|142
1610111700000|2021-01-08 13:15:00|31149.1|31145.5|31149.1|31145.5|31152.1|31148.5|31144.1|31140.5|233
1610112000000|2021-01-08 13:20:00|31148.6|31145|31144.6|31141|31150.1|31146.5|31140.6|31137|144
1610112300000|2021-01-08 13:25:00|31144.1|31140.5|31124.1|31120.5|31147.1|31143.5|31123.1|31119.5|177
1610112600000|2021-01-08 13:30:00|31122.1|31118.5|31104.1|31100.5|31122.1|31118.5|31086.1|31082.5|1517
1610112900000|2021-01-08 13:35:00|31104.6|31101|31139.1|31135.5|31144.1|31140.5|31102.1|31098.5|848
1610113200000|2021-01-08 13:40:00|31138.6|31135|31165.1|31161.5|31168.1|31164.5|31138.6|31135|601
1610113500000|2021-01-08 13:45:00|31165.6|31162|31136.1|31132.5|31168.1|31164.5|31136.1|31132.5|505
1610113800000|2021-01-08 13:50:00|31135.6|31132|31100.1|31096.5|31143.6|31140|31097.6|31094|661
1610114100000|2021-01-08 13:55:00|31100.6|31097|31099.6|31096|31107.1|31103.5|31093.1|31089.5|544
1610114400000|2021-01-08 14:00:00|31099.1|31095.5|31113.1|31109.5|31115.6|31112|31094.6|31091|470
1610114700000|2021-01-08 14:05:00|31112.6|31109|31128.6|31125|31130.1|31126.5|31112.6|31109|469
1610115000000|2021-01-08 14:10:00|31129.1|31125.5|31136.1|31132.5|31137.1|31133.5|31125.1|31121.5|255
1610115300000|2021-01-08 14:15:00|31135.6|31132|31128.1|31124.5|31137.6|31134|31125.1|31121.5|221
1610115600000|2021-01-08 14:20:00|31127.6|31124|31138.6|31135|31144.6|31141|31123.6|31120|307
1610115900000|2021-01-08 14:25:00|31138.1|31134.5|31123.6|31120|31152.1|31148.5|31123.6|31120|593
1610116200000|2021-01-08 14:30:00|31122.1|31118.5|31097.5|31095.1|31141.5|31139.1|31078|31075.6|4945
1610116500000|2021-01-08 14:35:00|31098.5|31096.1|31101|31098.6|31132|31129.6|31086.5|31084.1|2990
1610116800000|2021-01-08 14:40:00|31100.5|31098.1|31096|31093.6|31123|31120.6|31089|31086.6|2378
1610117100000|2021-01-08 14:45:00|31096.5|31094.1|31056.5|31054.1|31099|31096.6|31020.5|31018.1|3919
1610117400000|2021-01-08 14:50:00|31057|31054.6|31053|31050.6|31061.5|31059.1|31033|31030.6|2667
1610117700000|2021-01-08 14:55:00|31052.5|31050.1|31059.5|31057.1|31072.5|31070.1|31038|31035.6|2121
1610118000000|2021-01-08 15:00:00|31062.5|31060.1|31076|31073.6|31083.5|31081.1|31054|31051.6|1861
1610118300000|2021-01-08 15:05:00|31076.5|31074.1|31049.5|31047.1|31083.5|31081.1|31047|31044.6|1730
1610118600000|2021-01-08 15:10:00|31049|31046.6|31037|31034.6|31059.5|31057.1|31034|31031.6|1497
1610118900000|2021-01-08 15:15:00|31036.5|31034.1|31051.5|31049.1|31066|31063.6|31034|31031.6|1278
1610119200000|2021-01-08 15:20:00|31051|31048.6|31019|31016.6|31056.5|31054.1|31005|31002.6|3559
1610119500000|2021-01-08 15:25:00|31019.5|31017.1|30934.5|30932.1|31034.5|31032.1|30930|30927.6|4854
1610119800000|2021-01-08 15:30:00|30936.5|30934.1|30965.5|30963.1|30978|30975.6|30935.5|30933.1|2729
1610120100000|2021-01-08 15:35:00|30966.5|30964.1|30973.5|30971.1|30993|30990.6|30958|30955.6|1881
1610120400000|2021-01-08 15:40:00|30973|30970.6|31024|31021.6|31029|31026.6|30971|30968.6|2067
1610120700000|2021-01-08 15:45:00|31023.5|31021.1|31040.1|31037.7|31054|31051.6|31023.5|31021.1|1781
1610121000000|2021-01-08 15:50:00|31040.6|31038.2|31047.6|31045.2|31050.6|31048.2|31030.6|31028.2|1247
1610121300000|2021-01-08 15:55:00|31048.1|31045.7|31053.6|31051.2|31061.1|31058.7|31038.1|31035.7|1254
1610121600000|2021-01-08 16:00:00|31053.1|31050.7|31044.1|31041.7|31067.1|31064.7|31040.6|31038.2|1696
1610121900000|2021-01-08 16:05:00|31044.6|31042.2|31001.6|30999.2|31045.1|31042.7|30989.1|30986.7|1937
1610122200000|2021-01-08 16:10:00|31002.1|30999.7|31003.6|31001.2|31008.1|31005.7|30979.6|30977.2|1594
1610122500000|2021-01-08 16:15:00|31003.1|31000.7|30982.6|30980.2|31006.1|31003.7|30962.1|30959.7|2122
1610122800000|2021-01-08 16:20:00|30983.1|30980.7|30978.6|30976.2|30997.6|30995.2|30962.6|30960.2|1527
1610123100000|2021-01-08 16:25:00|30979.1|30976.7|30979.1|30976.7|30984.6|30982.2|30972.1|30969.7|816
1610123400000|2021-01-08 16:30:00|30978.6|30976.2|30963.6|30961.2|30980.6|30978.2|30947.6|30945.2|1489
1610123700000|2021-01-08 16:35:00|30964.1|30961.7|30966.1|30963.7|30981.6|30979.2|30959.6|30957.2|879
1610124000000|2021-01-08 16:40:00|30966.6|30964.2|30968.6|30966.2|30975.6|30973.2|30948.6|30946.2|1033
1610124300000|2021-01-08 16:45:00|30969.1|30966.7|30981.6|30979.2|30997.1|30994.7|30967.6|30965.2|1372
1610124600000|2021-01-08 16:50:00|30980.6|30978.2|30976.6|30974.2|30981.1|30978.7|30966.6|30964.2|826
1610124900000|2021-01-08 16:55:00|30977.1|30974.7|31008.1|31005.7|31008.1|31005.7|30976.6|30974.2|1663
1610125200000|2021-01-08 17:00:00|31007.6|31005.2|30975.1|30972.7|31017.6|31015.2|30967.6|30965.2|1320
1610125500000|2021-01-08 17:05:00|30975.6|30973.2|31005.6|31003.2|31008.1|31005.7|30970.6|30968.2|1072
1610125800000|2021-01-08 17:10:00|31006.1|31003.7|31024.1|31021.7|31028.1|31025.7|31003.1|31000.7|827
1610126100000|2021-01-08 17:15:00|31024.6|31022.2|31020.6|31018.2|31033.6|31031.2|31018.1|31015.7|914
1610126400000|2021-01-08 17:20:00|31020.1|31017.7|31016.6|31014.2|31021.6|31019.2|31004.6|31002.2|616
1610126700000|2021-01-08 17:25:00|31017.1|31014.7|31028.6|31026.2|31028.6|31026.2|31014.1|31011.7|634
1610127000000|2021-01-08 17:30:00|31027.6|31025.2|31020.6|31018.2|31032.6|31030.2|31014.6|31012.2|721
1610127300000|2021-01-08 17:35:00|31021.1|31018.7|31019.6|31017.2|31025.1|31022.7|31015.6|31013.2|422
1610127600000|2021-01-08 17:40:00|31020.1|31017.7|31006.1|31003.7|31027.1|31024.7|31003.1|31000.7|975
1610127900000|2021-01-08 17:45:00|31006.6|31004.2|30967.6|30965.2|31014.1|31011.7|30961.6|30959.2|1804
1610128200000|2021-01-08 17:50:00|30967.1|30964.7|30984.6|30982.2|30991.6|30989.2|30966.1|30963.7|755
1610128500000|2021-01-08 17:55:00|30985.1|30982.7|30968.6|30966.2|30994.1|30991.7|30963.6|30961.2|625
1610128800000|2021-01-08 18:00:00|30969.1|30966.7|30952.6|30950.2|30970.6|30968.2|30945.1|30942.7|1479
1610129100000|2021-01-08 18:05:00|30953.1|30950.7|30958.1|30955.7|30966.6|30964.2|30950.1|30947.7|888
1610129400000|2021-01-08 18:10:00|30957.6|30955.2|30933.6|30931.2|30970.1|30967.7|30927.1|30924.7|1252
1610129700000|2021-01-08 18:15:00|30934.1|30931.7|30879.6|30877.2|30936.6|30934.2|30876.6|30874.2|2140
1610130000000|2021-01-08 18:20:00|30879.1|30876.7|30862.1|30859.7|30883.6|30881.2|30829.1|30826.7|3912
1610130300000|2021-01-08 18:25:00|30861.6|30859.2|30893.1|30890.7|30897.6|30895.2|30859.6|30857.2|2265
1610130600000|2021-01-08 18:30:00|30893.6|30891.2|30848.1|30845.7|30894.6|30892.2|30845.1|30842.7|1561
1610130900000|2021-01-08 18:35:00|30846.6|30844.2|30839.6|30837.2|30874.1|30871.7|30800.6|30798.2|3421
1610131200000|2021-01-08 18:40:00|30838.1|30835.7|30841.1|30838.7|30845.1|30842.7|30798.6|30796.2|3814
1610131500000|2021-01-08 18:45:00|30839.6|30837.2|30849.1|30846.7|30867.1|30864.7|30825.6|30823.2|2735
1610131800000|2021-01-08 18:50:00|30849.6|30847.2|30861.1|30858.7|30867.6|30865.2|30842.6|30840.2|1166
1610132100000|2021-01-08 18:55:00|30860.6|30858.2|30862.5|30860.1|30882.1|30879.7|30836.5|30834.1|1326
1610132400000|2021-01-08 19:00:00|30861.5|30859.1|30900|30897.6|30913.5|30911.1|30856|30853.6|2320
1610132700000|2021-01-08 19:05:00|30899.5|30897.1|30924|30921.6|30934.5|30932.1|30896.5|30894.1|1750
1610133000000|2021-01-08 19:10:00|30925|30922.6|30924.5|30922.1|30959|30956.6|30922|30919.6|1889
1610133300000|2021-01-08 19:15:00|30925|30922.6|30948|30945.6|30959.5|30957.1|30921.5|30919.1|1102
1610133600000|2021-01-08 19:20:00|30948.5|30946.1|30944|30941.6|30954|30951.6|30927|30924.6|1045
1610133900000|2021-01-08 19:25:00|30944.5|30942.1|30978|30975.6|30978|30975.6|30928|30925.6|2100
1610134200000|2021-01-08 19:30:00|30978.5|30976.1|30963|30960.6|30989.5|30987.1|30959.5|30957.1|1841
1610134500000|2021-01-08 19:35:00|30963.5|30961.1|30974|30971.6|30987.5|30985.1|30962.5|30960.1|806
1610134800000|2021-01-08 19:40:00|30973.5|30971.1|30938.5|30936.1|30974|30971.6|30929|30926.6|1049
1610135100000|2021-01-08 19:45:00|30939|30936.6|30978|30975.6|30978|30975.6|30925|30922.6|1104
1610135400000|2021-01-08 19:50:00|30977.5|30975.1|30993.5|30991.1|31016.5|31014.1|30974|30971.6|1636
1610135700000|2021-01-08 19:55:00|30994|30991.6|31014|31011.6|31016|31013.6|30989|30986.6|1214
1610136000000|2021-01-08 20:00:00|31014.5|31012.1|31044|31041.6|31050.5|31048.1|31012|31009.6|1546
1610136300000|2021-01-08 20:05:00|31043.5|31041.1|31061.5|31059.1|31066.5|31064.1|31038.5|31036.1|1524
1610136600000|2021-01-08 20:10:00|31061|31058.6|31053|31050.6|31073.5|31071.1|31038.5|31036.1|1880
1610136900000|2021-01-08 20:15:00|31053.5|31051.1|31050.5|31048.1|31068.5|31066.1|31030|31027.6|1832
1610137200000|2021-01-08 20:20:00|31049.7|31047.3|31027.7|31025.3|31052.7|31050.3|31018.2|31015.8|1784
1610137500000|2021-01-08 20:25:00|31028.2|31025.8|31051.7|31049.3|31059.2|31056.8|31023.2|31020.8|1189
1610137800000|2021-01-08 20:30:00|31052.2|31049.8|31072.2|31069.8|31072.2|31069.8|31036.2|31033.8|1300
1610138100000|2021-01-08 20:35:00|31071.7|31069.3|31083.7|31081.3|31084.7|31082.3|31050.7|31048.3|1315
1610138400000|2021-01-08 20:40:00|31084.7|31082.3|31085.7|31083.3|31089.2|31086.8|31066.7|31064.3|1314
1610138700000|2021-01-08 20:45:00|31086.2|31083.8|31098.7|31096.3|31113.7|31111.3|31081.7|31079.3|1974
1610139000000|2021-01-08 20:50:00|31105.2|31102.8|31114.7|31112.3|31125.7|31123.3|31084.7|31082.3|2134
1610139300000|2021-01-08 20:55:00|31112.7|31110.3|31098.2|31095.8|31123.7|31121.3|31088.7|31086.3|3674
1610139600000|2021-01-08 21:00:00|31097.7|31095.3|31131.4|31126.6|31140.9|31136.1|31097.7|31093.1|1445
1610139900000|2021-01-08 21:05:00|31129.9|31125.1|31113.4|31108.6|31131.4|31126.6|31109.9|31105.1|599
1610140200000|2021-01-08 21:10:00|31114.4|31109.6|31143.1|31133.3|31145.4|31140.6|31109.9|31105.1|576
1610140500000|2021-01-08 21:15:00|31142.9|31133.1|31130.1|31120.3|31144.2|31134.4|31129.9|31120.1|6
1610140800000|2021-01-08 21:20:00|31130|31120.2|31126.6|31116.8|31132.7|31122.9|31126|31116.2|0
1610141100000|2021-01-08 21:25:00|31127.9|31118.1|31131.7|31121.9|31132|31122.2|31125|31115.2|0
1610141400000|2021-01-08 21:30:00|31133.4|31128.6|31119.4|31114.6|31136.4|31131.6|31119.4|31114.6|133
1610141700000|2021-01-08 21:35:00|31122.4|31117.6|31138.4|31133.6|31141.4|31136.6|31118.4|31113.6|65
1610142000000|2021-01-08 21:40:00|31134.4|31129.6|31141.4|31136.6|31146.4|31141.6|31134.4|31129.6|119
1610142300000|2021-01-08 21:45:00|31145.4|31140.6|31140.4|31135.6|31145.4|31140.6|31136.4|31131.6|64
1610142600000|2021-01-08 21:50:00|31139.4|31134.6|31140.4|31135.6|31152.4|31147.6|31139.4|31134.6|118
1610142900000|2021-01-08 21:55:00|31139.4|31134.6|31135.3|31125.5|31143.4|31138.6|31128.4|31123.1|86
1610319600000|2021-01-10 23:00:00|31095.4|31090.6|31105.4|31100.6|31122.9|31118.1|31052.9|31048.1|459
1610319900000|2021-01-10 23:05:00|31104.9|31100.1|31111.9|31107.1|31127.9|31123.1|31103.9|31099.1|240
1610320200000|2021-01-10 23:10:00|31112.9|31108.1|31101.9|31097.1|31125.9|31121.1|31091.9|31087.1|155
1610320500000|2021-01-10 23:15:00|31099.9|31095.1|31104.9|31100.1|31108.4|31103.6|31092.9|31088.1|88
1610320800000|2021-01-10 23:20:00|31106.9|31102.1|31093.4|31088.6|31106.9|31102.1|31082.9|31078.1|166
1610321100000|2021-01-10 23:25:00|31094.9|31090.1|31081.4|31076.6|31099.9|31095.1|31073.4|31068.6|200
1610321400000|2021-01-10 23:30:00|31081.9|31077.1|31082.4|31077.6|31085.9|31081.1|31066.4|31061.6|280
1610321700000|2021-01-10 23:35:00|31082.9|31078.1|31069.4|31064.6|31083.4|31078.6|31066.4|31061.6|169
1610322000000|2021-01-10 23:40:00|31068.9|31064.1|31036.4|31031.6|31071.9|31067.1|31035.4|31030.6|285
1610322300000|2021-01-10 23:45:00|31036.9|31032.1|31038.9|31034.1|31049.4|31044.6|31033.4|31028.6|278
1610322600000|2021-01-10 23:50:00|31041.4|31036.6|31026.4|31021.6|31041.4|31036.6|31024.4|31019.6|197
1610322900000|2021-01-10 23:55:00|31026.9|31022.1|31029.4|31024.6|31029.9|31025.1|31015.9|31011.1|183
1610323200000|2021-01-11 00:00:00|31028.4|31023.6|31058.4|31053.6|31066.4|31061.6|31023.4|31018.6|292
1610323500000|2021-01-11 00:05:00|31057.9|31053.1|31036.4|31031.6|31059.4|31054.6|31034.4|31029.6|180
1610323800000|2021-01-11 00:10:00|31035.9|31031.1|31044.4|31039.6|31056.4|31051.6|31029.9|31025.1|130
1610324100000|2021-01-11 00:15:00|31043.9|31039.1|31027.9|31023.1|31043.9|31039.1|31016.9|31012.1|288
1610324400000|2021-01-11 00:20:00|31028.4|31023.6|31036.4|31031.6|31040.9|31036.1|31020.4|31015.6|177
1610324700000|2021-01-11 00:25:00|31035.9|31031.1|31037.4|31032.6|31037.9|31033.1|31028.9|31024.1|58
1610325000000|2021-01-11 00:30:00|31037.9|31033.1|31019.9|31015.1|31039.4|31034.6|31018.4|31013.6|125
1610325300000|2021-01-11 00:35:00|31019.4|31014.6|31022.9|31018.1|31032.9|31028.1|31009.9|31005.1|163
1610325600000|2021-01-11 00:40:00|31022.4|31017.6|31014.9|31010.1|31023.4|31018.6|31007.4|31002.6|144
1610325900000|2021-01-11 00:45:00|31014.4|31009.6|31036.4|31031.6|31038.9|31034.1|31014.4|31009.6|121
1610326200000|2021-01-11 00:50:00|31035.9|31031.1|31036.4|31031.6|31039.9|31035.1|31019.9|31015.1|180
1610326500000|2021-01-11 00:55:00|31036.9|31032.1|31041.4|31036.6|31047.4|31042.6|31035.4|31030.6|164
1610326800000|2021-01-11 01:00:00|31040.4|31035.6|31024.4|31019.6|31040.4|31035.6|31020.4|31015.6|268
1610327100000|2021-01-11 01:05:00|31023.9|31019.1|31022.9|31018.1|31028.9|31024.1|31011.9|31007.1|217
1610327400000|2021-01-11 01:10:00|31022.4|31017.6|31025.9|31021.1|31036.9|31032.1|31017.4|31012.6|174
1610327700000|2021-01-11 01:15:00|31026.4|31021.6|31013.4|31008.6|31027.9|31023.1|31009.4|31004.6|243
1610328000000|2021-01-11 01:20:00|31013.9|31009.1|31025.4|31020.6|31038.4|31033.6|31010.4|31005.6|226
1610328300000|2021-01-11 01:25:00|31024.9|31020.1|31029.4|31024.6|31040.9|31036.1|31023.9|31019.1|118
1610328600000|2021-01-11 01:30:00|31027.9|31023.1|31006.9|31002.1|31028.4|31023.6|31004.9|31000.1|266
1610328900000|2021-01-11 01:35:00|31007.4|31002.6|30965.4|30960.6|31007.4|31002.6|30961.9|30957.1|523
1610329200000|2021-01-11 01:40:00|30965.9|30961.1|30968.9|30964.1|30985.4|30980.6|30964.4|30959.6|198
1610329500000|2021-01-11 01:45:00|30969.4|30964.6|30990.4|30985.6|30990.4|30985.6|30959.4|30954.6|278
1610329800000|2021-01-11 01:50:00|30990.9|30986.1|30984.9|30980.1|30994.4|30989.6|30975.4|30970.6|134
1610330100000|2021-01-11 01:55:00|30984.4|30979.6|30963.9|30959.1|30988.4|30983.6|30962.4|30957.6|194
1610330400000|2021-01-11 02:00:00|30964.4|30959.6|30921.9|30917.1|30973.9|30969.1|30918.4|30913.6|415
1610330700000|2021-01-11 02:05:00|30919.9|30915.1|30911.4|30906.6|30932.9|30928.1|30910.9|30906.1|412
1610331000000|2021-01-11 02:10:00|30910.9|30906.1|30922.9|30918.1|30932.4|30927.6|30907.4|30902.6|288
1610331300000|2021-01-11 02:15:00|30923.4|30918.6|30923.4|30918.6|30926.4|30921.6|30906.4|30901.6|267
1610331600000|2021-01-11 02:20:00|30923.9|30919.1|30936.9|30932.1|30938.4|30933.6|30911.9|30907.1|222
1610331900000|2021-01-11 02:25:00|30937.4|30932.6|30943.9|30939.1|30947.9|30943.1|30936.4|30931.6|177
1610332200000|2021-01-11 02:30:00|30943.4|30938.6|30944.4|30939.6|30949.4|30944.6|30938.4|30933.6|144
1610332500000|2021-01-11 02:35:00|30945.4|30940.6|30929.4|30924.6|30948.4|30943.6|30929.4|30924.6|93
1610332800000|2021-01-11 02:40:00|30929.9|30925.1|30928.9|30924.1|30935.9|30931.1|30918.4|30913.6|234
1610333100000|2021-01-11 02:45:00|30929.4|30924.6|30958.4|30953.6|30960.4|30955.6|30926.9|30922.1|175
1610333400000|2021-01-11 02:50:00|30957.9|30953.1|30951.9|30947.1|30960.4|30955.6|30943.4|30938.6|156
1610333700000|2021-01-11 02:55:00|30951.4|30946.6|30960.9|30956.1|30962.9|30958.1|30930.9|30926.1|203
1610334000000|2021-01-11 03:00:00|30962.4|30957.6|30955.9|30951.1|30963.4|30958.6|30945.4|30940.6|185
1610334300000|2021-01-11 03:05:00|30955.4|30950.6|30944.4|30939.6|30955.9|30951.1|30936.9|30932.1|113
1610334600000|2021-01-11 03:10:00|30944.9|30940.1|30940.4|30935.6|30948.9|30944.1|30930.9|30926.1|157
1610334900000|2021-01-11 03:15:00|30939.9|30935.1|30931.4|30926.6|30956.9|30952.1|30929.9|30925.1|201
1610335200000|2021-01-11 03:20:00|30932.4|30927.6|30934.4|30929.6|30945.4|30940.6|30929.4|30924.6|168
1610335500000|2021-01-11 03:25:00|30933.9|30929.1|30926.9|30922.1|30938.9|30934.1|30922.9|30918.1|167
1610335800000|2021-01-11 03:30:00|30926.4|30921.6|30934.4|30929.6|30938.9|30934.1|30920.4|30915.6|195
1610336100000|2021-01-11 03:35:00|30933.9|30929.1|30918.4|30913.6|30945.4|30940.6|30916.9|30912.1|202
1610336400000|2021-01-11 03:40:00|30918.9|30914.1|30937.4|30932.6|30940.4|30935.6|30918.4|30913.6|176
1610336700000|2021-01-11 03:45:00|30937.9|30933.1|30922.4|30917.6|30937.9|30933.1|30916.9|30912.1|232
1610337000000|2021-01-11 03:50:00|30922.9|30918.1|30927.9|30923.1|30933.4|30928.6|30918.4|30913.6|129
1610337300000|2021-01-11 03:55:00|30928.4|30923.6|30930.4|30925.6|30935.4|30930.6|30926.9|30922.1|95
1610337600000|2021-01-11 04:00:00|30929.9|30925.1|30947.4|30942.6|30951.4|30946.6|30924.4|30919.6|152
1610337900000|2021-01-11 04:05:00|30946.4|30941.6|30941.9|30937.1|30952.9|30948.1|30937.9|30933.1|157
1610338200000|2021-01-11 04:10:00|30941.4|30936.6|30936.4|30931.6|30942.4|30937.6|30931.4|30926.6|114
1610338500000|2021-01-11 04:15:00|30935.9|30931.1|30923.4|30918.6|30936.9|30932.1|30921.4|30916.6|89
1610338800000|2021-01-11 04:20:00|30923.9|30919.1|30917.9|30913.1|30928.9|30924.1|30917.4|30912.6|108
1610339100000|2021-01-11 04:25:00|30917.4|30912.6|30922.9|30918.1|30931.4|30926.6|30917.4|30912.6|121
1610339400000|2021-01-11 04:30:00|30922.4|30917.6|30916.4|30911.6|30924.4|30919.6|30893.9|30889.1|488
1610339700000|2021-01-11 04:35:00|30915.4|30910.6|30907.4|30902.6|30920.4|30915.6|30901.4|30896.6|344
1610340000000|2021-01-11 04:40:00|30907.9|30903.1|30903.4|30898.6|30916.9|30912.1|30899.4|30894.6|154
1610340300000|2021-01-11 04:45:00|30903.9|30899.1|30901.4|30896.6|30913.9|30909.1|30897.4|30892.6|134
1610340600000|2021-01-11 04:50:00|30901.9|30897.1|30891.4|30886.6|30906.4|30901.6|30881.4|30876.6|245
1610340900000|2021-01-11 04:55:00|30890.9|30886.1|30905.4|30900.6|30909.4|30904.6|30882.9|30878.1|174
1610341200000|2021-01-11 05:00:00|30905.9|30901.1|30902.4|30897.6|30907.4|30902.6|30895.9|30891.1|226
1610341500000|2021-01-11 05:05:00|30902.9|30898.1|30929.4|30924.6|30929.9|30925.1|30902.9|30898.1|165
1610341800000|2021-01-11 05:10:00|30928.9|30924.1|30927.4|30922.6|30930.9|30926.1|30917.9|30913.1|226
1610342100000|2021-01-11 05:15:00|30926.9|30922.1|30922.4|30917.6|30927.4|30922.6|30918.9|30914.1|102
1610342400000|2021-01-11 05:20:00|30922.9|30918.1|30919.4|30914.6|30923.4|30918.6|30908.4|30903.6|131
1610342700000|2021-01-11 05:25:00|30919.9|30915.1|30919.4|30914.6|30920.9|30916.1|30911.4|30906.6|96
1610343000000|2021-01-11 05:30:00|30918.4|30913.6|30934.4|30929.6|30934.4|30929.6|30912.4|30907.6|189
1610343300000|2021-01-11 05:35:00|30933.9|30929.1|30934.4|30929.6|30937.4|30932.6|30920.4|30915.6|163
1610343600000|2021-01-11 05:40:00|30934.9|30930.1|30912.4|30907.6|30938.9|30934.1|30912.4|30907.6|128
1610343900000|2021-01-11 05:45:00|30911.9|30907.1|30911.4|30906.6|30915.4|30910.6|30899.4|30894.6|209
1610344200000|2021-01-11 05:50:00|30910.9|30906.1|30907.4|30902.6|30919.4|30914.6|30900.4|30895.6|128
1610344500000|2021-01-11 05:55:00|30907.9|30903.1|30908.4|30903.6|30914.4|30909.6|30901.9|30897.1|98
1610344800000|2021-01-11 06:00:00|30907.9|30903.1|30891.4|30886.6|30908.4|30903.6|30889.9|30885.1|148
1610345100000|2021-01-11 06:05:00|30890.9|30886.1|30893.4|30888.6|30906.9|30902.1|30887.4|30882.6|194
1610345400000|2021-01-11 06:10:00|30893.9|30889.1|30893.4|30888.6|30894.4|30889.6|30873.9|30869.1|357
1610345700000|2021-01-11 06:15:00|30892.4|30887.6|30901.4|30896.6|30901.4|30896.6|30887.4|30882.6|180
1610346000000|2021-01-11 06:20:00|30900.4|30895.6|30893.4|30888.6|30903.4|30898.6|30891.4|30886.6|82
1610346300000|2021-01-11 06:25:00|30893.9|30889.1|30908.4|30903.6|30912.4|30907.6|30889.4|30884.6|349
1610346600000|2021-01-11 06:30:00|30907.9|30903.1|30915.4|30910.6|30915.4|30910.6|30895.4|30890.6|199
1610346900000|2021-01-11 06:35:00|30915.9|30911.1|30913.4|30908.6|30919.9|30915.1|30910.4|30905.6|103
1610347200000|2021-01-11 06:40:00|30913.9|30909.1|30904.4|30899.6|30918.9|30914.1|30902.9|30898.1|91
1610347500000|2021-01-11 06:45:00|30904.9|30900.1|30904.4|30899.6|30918.4|30913.6|30903.4|30898.6|69
1610347800000|2021-01-11 06:50:00|30903.9|30899.1|30895.9|30891.1|30913.4|30908.6|30895.4|30890.6|127
1610348100000|2021-01-11 06:55:00|30896.4|30891.6|30892.9|30888.1|30903.4|30898.6|30892.4|30887.6|125
1610348400000|2021-01-11 07:00:00|30892.3|30888.7|30911.8|30908.2|30912.3|30908.7|30883.8|30880.2|288
1610348700000|2021-01-11 07:05:00|30911.3|30907.7|30925.8|30922.2|30934.8|30931.2|30911.3|30907.7|484
1610349000000|2021-01-11 07:10:00|30925.3|30921.7|30929.8|30926.2|30932.8|30929.2|30920.8|30917.2|212
1610349300000|2021-01-11 07:15:00|30930.3|30926.7|30915.8|30912.2|30934.8|30931.2|30913.8|30910.2|178
1610349600000|2021-01-11 07:20:00|30916.3|30912.7|30921.8|30918.2|30924.3|30920.7|30911.8|30908.2|164
1610349900000|2021-01-11 07:25:00|30922.3|30918.7|30925.8|30922.2|30930.3|30926.7|30919.8|30916.2|155
1610350200000|2021-01-11 07:30:00|30925.3|30921.7|30914.8|30911.2|30926.8|30923.2|30911.3|30907.7|158
1610350500000|2021-01-11 07:35:00|30915.3|30911.7|30893.8|30890.2|30915.3|30911.7|30890.3|30886.7|278
1610350800000|2021-01-11 07:40:00|30892.8|30889.2|30897.3|30893.7|30906.3|30902.7|30889.8|30886.2|203
1610351100000|2021-01-11 07:45:00|30896.8|30893.2|30918.8|30915.2|30925.3|30921.7|30893.8|30890.2|260
1610351400000|2021-01-11 07:50:00|30918.3|30914.7|30927.8|30924.2|30933.3|30929.7|30912.3|30908.7|186
1610351700000|2021-01-11 07:55:00|30928.3|30924.7|30911.8|30908.2|30929.3|30925.7|30907.8|30904.2|203
1610352000000|2021-01-11 08:00:00|30906.8|30903.2|30949.8|30946.2|30975.8|30972.2|30905.8|30902.2|1253
1610352300000|2021-01-11 08:05:00|30949.3|30945.7|30968.3|30964.7|30974.8|30971.2|30943.8|30940.2|537
1610352600000|2021-01-11 08:10:00|30966.8|30963.2|30968.8|30965.2|30974.8|30971.2|30953.3|30949.7|359
1610352900000|2021-01-11 08:15:00|30969.3|30965.7|30976.8|30973.2|30984.8|30981.2|30962.8|30959.2|276
1610353200000|2021-01-11 08:20:00|30977.3|30973.7|30945.8|30942.2|30985.3|30981.7|30943.8|30940.2|399
1610353500000|2021-01-11 08:25:00|30946.3|30942.7|30927.8|30924.2|30946.8|30943.2|30916.8|30913.2|548
1610353800000|2021-01-11 08:30:00|30928.8|30925.2|30880.8|30877.2|30928.8|30925.2|30865.8|30862.2|740
1610354100000|2021-01-11 08:35:00|30881.3|30877.7|30911.3|30907.7|30914.8|30911.2|30873.8|30870.2|490
1610354400000|2021-01-11 08:40:00|30910.8|30907.2|30897.8|30894.2|30923.3|30919.7|30896.8|30893.2|278
1610354700000|2021-01-11 08:45:00|30897.3|30893.7|30889.3|30885.7|30898.8|30895.2|30888.8|30885.2|198
1610355000000|2021-01-11 08:50:00|30888.8|30885.2|30896.8|30893.2|30902.3|30898.7|30882.3|30878.7|242
1610355300000|2021-01-11 08:55:00|30896.3|30892.7|30925.8|30922.2|30926.8|30923.2|30886.8|30883.2|304
1610355600000|2021-01-11 09:00:00|30926.3|30922.7|30941.3|30937.7|30961.8|30958.2|30921.3|30917.7|627
1610355900000|2021-01-11 09:05:00|30941.8|30938.2|30946.3|30942.7|30950.8|30947.2|30938.8|30935.2|213
1610356200000|2021-01-11 09:10:00|30946.8|30943.2|30925.3|30921.7|30949.3|30945.7|30920.3|30916.7|263
1610356500000|2021-01-11 09:15:00|30925.8|30922.2|30915.8|30912.2|30929.3|30925.7|30913.3|30909.7|241
1610356800000|2021-01-11 09:20:00|30916.3|30912.7|30934.8|30931.2|30943.8|30940.2|30915.8|30912.2|346
1610357100000|2021-01-11 09:25:00|30935.3|30931.7|30923.8|30920.2|30939.8|30936.2|30906.8|30903.2|388
1610357400000|2021-01-11 09:30:00|30925.8|30922.2|30927.8|30924.2|30939.3|30935.7|30916.8|30913.2|188
1610357700000|2021-01-11 09:35:00|30927.3|30923.7|30906.3|30902.7|30935.3|30931.7|30905.8|30902.2|200
1610358000000|2021-01-11 09:40:00|30907.8|30904.2|30907.8|30904.2|30929.3|30925.7|30905.8|30902.2|240
1610358300000|2021-01-11 09:45:00|30908.3|30904.7|30898.8|30895.2|30911.3|30907.7|30892.8|30889.2|348
1610358600000|2021-01-11 09:50:00|30899.8|30896.2|30891.8|30888.2|30903.8|30900.2|30890.8|30887.2|200
1610358900000|2021-01-11 09:55:00|30891.3|30887.7|30889.8|30886.2|30896.8|30893.2|30886.3|30882.7|166
1610359200000|2021-01-11 10:00:00|30884.8|30881.2|30889.8|30886.2|30894.8|30891.2|30883.3|30879.7|157
1610359500000|2021-01-11 10:05:00|30890.3|30886.7|30910.8|30907.2|30921.8|30918.2|30888.8|30885.2|264
1610359800000|2021-01-11 10:10:00|30910.3|30906.7|30912.8|30909.2|30921.3|30917.7|30910.3|30906.7|133
1610360100000|2021-01-11 10:15:00|30913.3|30909.7|30915.3|30911.7|30916.8|30913.2|30908.8|30905.2|84
1610360400000|2021-01-11 10:20:00|30914.8|30911.2|30902.8|30899.2|30916.8|30913.2|30896.3|30892.7|182
1610360700000|2021-01-11 10:25:00|30903.3|30899.7|30922.8|30919.2|30923.8|30920.2|30901.8|30898.2|162
1610361000000|2021-01-11 10:30:00|30922.3|30918.7|30929.8|30926.2|30929.8|30926.2|30912.3|30908.7|244
1610361300000|2021-01-11 10:35:00|30929.3|30925.7|30928.8|30925.2|30937.8|30934.2|30924.8|30921.2|350
1610361600000|2021-01-11 10:40:00|30929.3|30925.7|30918.8|30915.2|30938.8|30935.2|30911.8|30908.2|357
1610361900000|2021-01-11 10:45:00|30919.3|30915.7|30916.8|30913.2|30938.3|30934.7|30916.8|30913.2|307
1610362200000|2021-01-11 10:50:00|30915.3|30911.7|30925.3|30921.7|30925.8|30922.2|30906.8|30903.2|316
1610362500000|2021-01-11 10:55:00|30924.8|30921.2|30927.8|30924.2|30928.3|30924.7|30914.3|30910.7|164
1610362800000|2021-01-11 11:00:00|30926.8|30923.2|30915.8|30912.2|30927.8|30924.2|30907.8|30904.2|203
1610363100000|2021-01-11 11:05:00|30916.3|30912.7|30913.8|30910.2|30920.3|30916.7|30908.8|30905.2|107
1610363400000|2021-01-11 11:10:00|30914.3|30910.7|30886.8|30883.2|30917.3|30913.7|30886.8|30883.2|253
1610363700000|2021-01-11 11:15:00|30886.3|30882.7|30908.8|30905.2|30911.3|30907.7|30881.3|30877.7|377
1610364000000|2021-01-11 11:20:00|30908.3|30904.7|30911.8|30908.2|30914.3|30910.7|30905.3|30901.7|101
1610364300000|2021-01-11 11:25:00|30911.3|30907.7|30903.3|30899.7|30911.3|30907.7|30893.8|30890.2|150
1610364600000|2021-01-11 11:30:00|30902.8|30899.2|30902.8|30899.2|30912.3|30908.7|30896.3|30892.7|139
1610364900000|2021-01-11 11:35:00|30902.3|30898.7|30917.8|30914.2|30919.3|30915.7|30899.3|30895.7|237
1610365200000|2021-01-11 11:40:00|30918.3|30914.7|30917.8|30914.2|30919.8|30916.2|30898.8|30895.2|177
1610365500000|2021-01-11 11:45:00|30918.3|30914.7|30907.8|30904.2|30921.3|30917.7|30898.8|30895.2|201
1610365800000|2021-01-11 11:50:00|30907.3|30903.7|30904.8|30901.2|30917.8|30914.2|30899.8|30896.2|156
1610366100000|2021-01-11 11:55:00|30903.8|30900.2|30907.8|30904.2|30908.3|30904.7|30895.8|30892.2|159
1610366400000|2021-01-11 12:00:00|30906.8|30903.2|30911.8|30908.2|30916.8|30913.2|30896.8|30893.2|238
1610366700000|2021-01-11 12:05:00|30911.3|30907.7|30891.8|30888.2|30911.8|30908.2|30890.8|30887.2|237
1610367000000|2021-01-11 12:10:00|30892.3|30888.7|30879.8|30876.2|30893.8|30890.2|30879.3|30875.7|347
1610367300000|2021-01-11 12:15:00|30879.3|30875.7|30866.3|30862.7|30879.8|30876.2|30853.3|30849.7|739
1610367600000|2021-01-11 12:20:00|30865.8|30862.2|30862.8|30859.2|30868.3|30864.7|30858.8|30855.2|291
1610367900000|2021-01-11 12:25:00|30863.3|30859.7|30895.8|30892.2|30896.8|30893.2|30852.3|30848.7|556
1610368200000|2021-01-11 12:30:00|30896.3|30892.7|30889.8|30886.2|30900.3|30896.7|30888.8|30885.2|269
1610368500000|2021-01-11 12:35:00|30889.3|30885.7|30886.3|30882.7|30895.3|30891.7|30875.3|30871.7|379
1610368800000|2021-01-11 12:40:00|30886.8|30883.2|30888.8|30885.2|30893.8|30890.2|30882.8|30879.2|237
1610369100000|2021-01-11 12:45:00|30889.3|30885.7|30891.8|30888.2|30894.8|30891.2|30880.3|30876.7|200
1610369400000|2021-01-11 12:50:00|30891.3|30887.7|30875.8|30872.2|30892.3|30888.7|30875.8|30872.2|150
1610369700000|2021-01-11 12:55:00|30876.3|30872.7|30880.8|30877.2|30892.3|30888.7|30875.3|30871.7|233
1610370000000|2021-01-11 13:00:00|30880.3|30876.7|30855.8|30852.2|30880.3|30876.7|30855.8|30852.2|552
1610370300000|2021-01-11 13:05:00|30856.3|30852.7|30870.8|30867.2|30877.3|30873.7|30854.3|30850.7|567
1610370600000|2021-01-11 13:10:00|30871.3|30867.7|30887.8|30884.2|30895.8|30892.2|30870.3|30866.7|494
1610370900000|2021-01-11 13:15:00|30886.8|30883.2|30863.8|30860.2|30887.3|30883.7|30861.3|30857.7|310
1610371200000|2021-01-11 13:20:00|30863.3|30859.7|30881.8|30878.2|30886.8|30883.2|30859.3|30855.7|547
1610371500000|2021-01-11 13:25:00|30880.8|30877.2|30846.8|30843.2|30889.8|30886.2|30845.8|30842.2|676
1610371800000|2021-01-11 13:30:00|30845.8|30842.2|30827.8|30824.2|30851.3|30847.7|30809.8|30806.2|1431
1610372100000|2021-01-11 13:35:00|30827.3|30823.7|30818.8|30815.2|30829.3|30825.7|30805.3|30801.7|557
1610372400000|2021-01-11 13:40:00|30818.3|30814.7|30833.8|30830.2|30833.8|30830.2|30809.3|30805.7|511
1610372700000|2021-01-11 13:45:00|30833.3|30829.7|30815.8|30812.2|30842.8|30839.2|30815.8|30812.2|517
1610373000000|2021-01-11 13:50:00|30816.3|30812.7|30803.3|30799.7|30826.8|30823.2|30797.8|30794.2|678
1610373300000|2021-01-11 13:55:00|30803.8|30800.2|30794.8|30791.2|30816.8|30813.2|30783.3|30779.7|916
1610373600000|2021-01-11 14:00:00|30795.3|30791.7|30809.3|30805.7|30812.3|30808.7|30781.8|30778.2|587
1610373900000|2021-01-11 14:05:00|30809.8|30806.2|30812.8|30809.2|30828.3|30824.7|30802.8|30799.2|686
1610374200000|2021-01-11 14:10:00|30813.3|30809.7|30790.3|30786.7|30814.8|30811.2|30788.8|30785.2|522
1610374500000|2021-01-11 14:15:00|30790.8|30787.2|30747.8|30744.2|30797.8|30794.2|30746.8|30743.2|1088
1610374800000|2021-01-11 14:20:00|30747.3|30743.7|30802.3|30798.7|30812.8|30809.2|30745.8|30742.2|962
1610375100000|2021-01-11 14:25:00|30802.8|30799.2|30843.8|30840.2|30844.8|30841.2|30797.8|30794.2|1093
1610375400000|2021-01-11 14:30:00|30843.2|30840.8|30938.2|30935.8|30973.2|30970.8|30836.2|30833.8|7452
1610375700000|2021-01-11 14:35:00|30940.2|30937.8|30932.2|30929.8|30961.2|30958.8|30889.2|30886.8|5346
1610376000000|2021-01-11 14:40:00|30930.2|30927.8|30926.2|30923.8|30935.2|30932.8|30895.2|30892.8|3043
1610376300000|2021-01-11 14:45:00|30925.2|30922.8|30894.7|30892.3|30931.2|30928.8|30883.2|30880.8|2842
1610376600000|2021-01-11 14:50:00|30893.7|30891.3|30937.2|30934.8|30938.7|30936.3|30874.7|30872.3|2212
1610376900000|2021-01-11 14:55:00|30936.7|30934.3|30964.2|30961.8|30982.2|30979.8|30935.7|30933.3|3461
1610377200000|2021-01-11 15:00:00|30961.7|30959.3|30962.2|30959.8|30974.7|30972.3|30943.7|30941.3|2476
1610377500000|2021-01-11 15:05:00|30962.7|30960.3|30974.7|30972.3|30975.7|30973.3|30949.2|30946.8|2019
1610377800000|2021-01-11 15:10:00|30974.2|30971.8|30951.2|30948.8|30974.2|30971.8|30948.7|30946.3|1388
1610378100000|2021-01-11 15:15:00|30950.7|30948.3|30950.6|30948.2|30961.1|30958.7|30931.7|30929.3|1925
1610378400000|2021-01-11 15:20:00|30950.1|30947.7|30969.6|30967.2|30976.1|30973.7|30940.1|30937.7|1403
1610378700000|2021-01-11 15:25:00|30970.1|30967.7|31001.6|30999.2|31016.1|31013.7|30969.1|30966.7|2702
1610379000000|2021-01-11 15:30:00|31002.1|30999.7|31023.1|31020.7|31029.1|31026.7|31001.1|30998.7|1538
1610379300000|2021-01-11 15:35:00|31024.1|31021.7|31014.6|31012.2|31025.6|31023.2|31009.1|31006.7|1060
1610379600000|2021-01-11 15:40:00|31015.1|31012.7|30978.1|30975.7|31021.6|31019.2|30970.1|30967.7|2327
1610379900000|2021-01-11 15:45:00|30978.6|30976.2|30959.1|30956.7|30984.1|30981.7|30954.6|30952.2|1833
1610380200000|2021-01-11 15:50:00|30958.6|30956.2|30986.6|30984.2|30990.1|30987.7|30952.1|30949.7|1180
1610380500000|2021-01-11 15:55:00|30986.1|30983.7|30998.1|30995.7|31003.1|31000.7|30978.6|30976.2|693
1610380800000|2021-01-11 16:00:00|30997.6|30995.2|30991.6|30989.2|31003.6|31001.2|30975.1|30972.7|1149
1610381100000|2021-01-11 16:05:00|30992.1|30989.7|30975.6|30973.2|31002.1|30999.7|30972.1|30969.7|911
1610381400000|2021-01-11 16:10:00|30976.1|30973.7|30954.6|30952.2|30977.1|30974.7|30928.6|30926.2|2078
1610381700000|2021-01-11 16:15:00|30955.1|30952.7|30998.6|30996.2|31000.6|30998.2|30954.6|30952.2|1575
1610382000000|2021-01-11 16:20:00|30997.6|30995.2|31031.6|31029.2|31037.6|31035.2|30993.1|30990.7|1749
1610382300000|2021-01-11 16:25:00|31031.1|31028.7|31040.6|31038.2|31048.1|31045.7|31015.6|31013.2|1806
1610382600000|2021-01-11 16:30:00|31041.1|31038.7|31020.1|31017.7|31041.6|31039.2|31015.6|31013.2|1413
1610382900000|2021-01-11 16:35:00|31021.1|31018.7|31030.6|31028.2|31033.1|31030.7|31008.6|31006.2|903
1610383200000|2021-01-11 16:40:00|31030.1|31027.7|31033.6|31031.2|31039.1|31036.7|31014.6|31012.2|763
1610383500000|2021-01-11 16:45:00|31033.1|31030.7|31022.6|31020.2|31041.1|31038.7|31014.6|31012.2|716
1610383800000|2021-01-11 16:50:00|31022.1|31019.7|31016.1|31013.7|31032.6|31030.2|31014.6|31012.2|552
1610384100000|2021-01-11 16:55:00|31015.6|31013.2|31021.6|31019.2|31032.1|31029.7|31015.1|31012.7|585
1610384400000|2021-01-11 17:00:00|31022.1|31019.7|31032.1|31029.7|31044.1|31041.7|31016.1|31013.7|819
1610384700000|2021-01-11 17:05:00|31033.1|31030.7|31023.1|31020.7|31036.1|31033.7|31014.6|31012.2|738
1610385000000|2021-01-11 17:10:00|31022.6|31020.2|31025.1|31022.7|31046.6|31044.2|31019.6|31017.2|996
1610385300000|2021-01-11 17:15:00|31025.6|31023.2|31019.6|31017.2|31037.6|31035.2|31015.1|31012.7|719
1610385600000|2021-01-11 17:20:00|31020.1|31017.7|31026.1|31023.7|31027.1|31024.7|31016.6|31014.2|425
1610385900000|2021-01-11 17:25:00|31026.6|31024.2|31027.1|31024.7|31027.6|31025.2|31016.1|31013.7|356
1610386200000|2021-01-11 17:30:00|31027.6|31025.2|31064.1|31061.7|31070.6|31068.2|31027.1|31024.7|1731
1610386500000|2021-01-11 17:35:00|31064.6|31062.2|31066.6|31064.2|31074.1|31071.7|31061.6|31059.2|796
1610386800000|2021-01-11 17:40:00|31067.1|31064.7|31073.6|31071.2|31075.1|31072.7|31061.1|31058.7|781
1610387100000|2021-01-11 17:45:00|31073.1|31070.7|31077.6|31075.2|31082.1|31079.7|31073.1|31070.7|898
1610387400000|2021-01-11 17:50:00|31077.1|31074.7|31080.1|31077.7|31095.6|31093.2|31075.6|31073.2|1700
1610387700000|2021-01-11 17:55:00|31080.6|31078.2|31073.6|31071.2|31085.6|31083.2|31063.6|31061.2|839
1610388000000|2021-01-11 18:00:00|31074.1|31071.7|31079.1|31076.7|31085.1|31082.7|31074.1|31071.7|567
1610388300000|2021-01-11 18:05:00|31078.6|31076.2|31090.1|31087.7|31094.1|31091.7|31077.6|31075.2|464
1610388600000|2021-01-11 18:10:00|31090.6|31088.2|31087.1|31084.7|31091.1|31088.7|31085.1|31082.7|292
1610388900000|2021-01-11 18:15:00|31087.6|31085.2|31079.1|31076.7|31091.1|31088.7|31077.6|31075.2|490
1610389200000|2021-01-11 18:20:00|31078.6|31076.2|31076.6|31074.2|31084.1|31081.7|31052.1|31049.7|1282
1610389500000|2021-01-11 18:25:00|31077.1|31074.7|31045.6|31043.2|31077.1|31074.7|31037.1|31034.7|1079
1610389800000|2021-01-11 18:30:00|31046.1|31043.7|31036.1|31033.7|31051.1|31048.7|31031.6|31029.2|670
1610390100000|2021-01-11 18:35:00|31036.6|31034.2|31033.1|31030.7|31040.6|31038.2|31027.1|31024.7|488
1610390400000|2021-01-11 18:40:00|31032.6|31030.2|31009.6|31007.2|31034.1|31031.7|30998.6|30996.2|1168
1610390700000|2021-01-11 18:45:00|31010.1|31007.7|30986.1|30983.7|31012.1|31009.7|30972.1|30969.7|1304
1610391000000|2021-01-11 18:50:00|30985.6|30983.2|31008.1|31005.7|31012.1|31009.7|30984.6|30982.2|756
1610391300000|2021-01-11 18:55:00|31009.1|31006.7|31009.1|31006.7|31024.6|31022.2|31003.1|31000.7|739
1610391600000|2021-01-11 19:00:00|31010.1|31007.7|31001.1|30998.7|31010.1|31007.7|30984.1|30981.7|1489
1610391900000|2021-01-11 19:05:00|31000.6|30998.2|31003.1|31000.7|31019.1|31016.7|30989.6|30987.2|823
1610392200000|2021-01-11 19:10:00|31004.1|31001.7|31002.6|31000.2|31018.1|31015.7|30999.1|30996.7|480
1610392500000|2021-01-11 19:15:00|31002.1|30999.7|30982.6|30980.2|31009.1|31006.7|30981.1|30978.7|857
1610392800000|2021-01-11 19:20:00|30982.1|30979.7|30987.6|30985.2|30991.1|30988.7|30952.6|30950.2|1602
1610393100000|2021-01-11 19:25:00|30988.1|30985.7|30983.6|30981.2|30995.1|30992.7|30974.1|30971.7|997
1610393400000|2021-01-11 19:30:00|30983.1|30980.7|30986.1|30983.7|31000.1|30997.7|30970.1|30967.7|998
1610393700000|2021-01-11 19:35:00|30985.1|30982.7|30986.6|30984.2|30991.6|30989.2|30972.6|30970.2|465
1610394000000|2021-01-11 19:40:00|30986.1|30983.7|31006.1|31003.7|31012.1|31009.7|30983.1|30980.7|666
1610394300000|2021-01-11 19:45:00|31005.6|31003.2|31023.6|31021.2|31027.1|31024.7|31001.1|30998.7|741
1610394600000|2021-01-11 19:50:00|31024.1|31021.7|31030.6|31028.2|31032.1|31029.7|31005.6|31003.2|992
1610394900000|2021-01-11 19:55:00|31030.1|31027.7|31059.6|31057.2|31065.1|31062.7|31026.6|31024.2|1524
1610395200000|2021-01-11 20:00:00|31060.1|31057.7|31066.1|31063.7|31078.1|31075.7|31048.1|31045.7|1354
1610395500000|2021-01-11 20:05:00|31066.6|31064.2|31042.6|31040.2|31077.1|31074.7|31033.6|31031.2|1101
1610395800000|2021-01-11 20:10:00|31042.1|31039.7|31026.6|31024.2|31044.6|31042.2|31019.1|31016.7|1565
1610396100000|2021-01-11 20:15:00|31026.1|31023.7|31013.6|31011.2|31040.1|31037.7|30997.1|30994.7|1315
1610396400000|2021-01-11 20:20:00|31013.2|31010.8|31010.2|31007.8|31017.7|31015.3|30992.7|30990.3|1102
1610396700000|2021-01-11 20:25:00|31009.7|31007.3|30991.2|30988.8|31034.7|31032.3|30986.7|30984.3|1364
1610397000000|2021-01-11 20:30:00|30991.7|30989.3|30996.2|30993.8|31027.7|31025.3|30988.2|30985.8|1483
1610397300000|2021-01-11 20:35:00|30996.7|30994.3|30973.2|30970.8|31020.2|31017.8|30972.7|30970.3|1506
1610397600000|2021-01-11 20:40:00|30974.7|30972.3|30978.2|30975.8|30992.7|30990.3|30962.2|30959.8|1856
1610397900000|2021-01-11 20:45:00|30978.7|30976.3|31023.2|31020.8|31035.7|31033.3|30978.2|30975.8|2080
1610398200000|2021-01-11 20:50:00|31020.2|31017.8|31013.2|31010.8|31043.7|31041.3|31007.7|31005.3|1801
1610398500000|2021-01-11 20:55:00|31014.2|31011.8|31013.2|31010.8|31023.7|31021.3|30995.7|30993.3|3110
1610398800000|2021-01-11 21:00:00|31014.4|31009.6|31035.4|31030.6|31054.9|31050.1|30995.9|30991.1|1618
1610399100000|2021-01-11 21:05:00|31035.9|31031.1|31015.4|31010.6|31035.9|31031.1|31012.4|31007.6|324
1610399400000|2021-01-11 21:10:00|31016.4|31011.6|31034.6|31024.8|31042.4|31037.6|31009.4|31004.6|311
1610399700000|2021-01-11 21:15:00|31034.5|31024.7|31040.3|31030.5|31040.3|31030.5|31023.6|31013.8|1
1610400000000|2021-01-11 21:20:00|31039.1|31029.3|31030.7|31020.9|31042.3|31032.5|31029|31019.2|0
1610400300000|2021-01-11 21:25:00|31030.8|31021|31034.8|31025|31035.1|31025.3|31028.5|31018.7|0
1610400600000|2021-01-11 21:30:00|31033.4|31028.6|31025.4|31020.6|31038.4|31033.6|31020.4|31015.6|87
1610400900000|2021-01-11 21:35:00|31022.4|31017.6|31021.4|31016.6|31024.4|31019.6|31013.4|31008.6|43
1610401200000|2021-01-11 21:40:00|31024.4|31019.6|31021.4|31016.6|31027.4|31022.6|31021.4|31016.6|28
1610401500000|2021-01-11 21:45:00|31022.4|31017.6|31021.4|31016.6|31027.4|31022.6|31017.4|31012.6|64
1610401800000|2021-01-11 21:50:00|31023.4|31018.6|31012.4|31007.6|31023.4|31018.6|31010.4|31005.6|82
1610402100000|2021-01-11 21:55:00|31014.4|31009.6|31020.5|31010.7|31021.4|31016.6|31011.4|31006.6|128
1610402400000|2021-01-11 22:00:00|31020.8|31011|31021.4|31011.6|31024.1|31014.3|31018.4|31008.6|0
1610402700000|2021-01-11 22:05:00|31021.9|31012.1|31024.5|31014.7|31025.2|31015.4|31021.9|31012.1|0
1610403000000|2021-01-11 22:10:00|31025.1|31015.3|31026.2|31016.4|31026.2|31016.4|31025|31015.2|0
1610403300000|2021-01-11 22:15:00|31027.1|31017.3|31026.7|31016.9|31027.3|31017.5|31025.6|31015.8|0
1610403600000|2021-01-11 22:20:00|31027|31017.2|31027.3|31017.5|31029.1|31019.3|31027|31017.2|0
1610403900000|2021-01-11 22:25:00|31027.4|31017.6|31028.6|31018.8|31029.2|31019.4|31027.4|31017.6|0
1610404200000|2021-01-11 22:30:00|31029.5|31019.7|31030.4|31020.6|31030.4|31020.6|31029.5|31019.7|0
1610404500000|2021-01-11 22:35:00|31030.5|31020.7|31026.2|31016.4|31030.5|31020.7|31026.2|31016.4|0
1610404800000|2021-01-11 22:40:00|31023.2|31013.4|31024.3|31014.5|31026.8|31017|31023.2|31013.4|0
1610405100000|2021-01-11 22:45:00|31024.5|31014.7|31029.4|31019.6|31029.4|31019.6|31024.5|31014.7|0
1610405400000|2021-01-11 22:50:00|31030|31020.2|31030.2|31020.4|31031.2|31021.4|31029.9|31020.1|0
1610405700000|2021-01-11 22:55:00|31030.1|31020.3|31032.2|31022.4|31035.2|31025.4|31028.8|31019|0
1610406000000|2021-01-11 23:00:00|31032.4|31027.6|31012.4|31007.6|31042.4|31037.6|31009.4|31004.6|118
1610406300000|2021-01-11 23:05:00|31015.4|31010.6|31017.4|31012.6|31018.9|31014.1|31005.9|31001.1|49
1610406600000|2021-01-11 23:10:00|31017.9|31013.1|31030.9|31026.1|31033.9|31029.1|31017.9|31013.1|64
1610406900000|2021-01-11 23:15:00|31031.4|31026.6|31034.9|31030.1|31037.4|31032.6|31021.4|31016.6|26
1610407200000|2021-01-11 23:20:00|31038.9|31034.1|31048.9|31044.1|31052.4|31047.6|31035.9|31031.1|87
1610407500000|2021-01-11 23:25:00|31047.9|31043.1|31044.9|31040.1|31054.9|31050.1|31041.9|31037.1|98
1610407800000|2021-01-11 23:30:00|31045.4|31040.6|31060.4|31055.6|31068.4|31063.6|31045.4|31040.6|169
1610408100000|2021-01-11 23:35:00|31060.9|31056.1|31060.4|31055.6|31062.9|31058.1|31057.4|31052.6|43
1610408400000|2021-01-11 23:40:00|31058.9|31054.1|31059.4|31054.6|31063.9|31059.1|31045.9|31041.1|145
1610408700000|2021-01-11 23:45:00|31058.4|31053.6|31028.9|31024.1|31059.9|31055.1|31021.4|31016.6|191
1610409000000|2021-01-11 23:50:00|31029.9|31025.1|31033.9|31029.1|31033.9|31029.1|31020.4|31015.6|81
1610409300000|2021-01-11 23:55:00|31033.4|31028.6|31041.4|31036.6|31044.9|31040.1|31021.9|31017.1|133
1610409600000|2021-01-12 00:00:00|31041.9|31037.1|31040.9|31036.1|31043.9|31039.1|31014.4|31009.6|185
1610409900000|2021-01-12 00:05:00|31040.4|31035.6|31049.4|31044.6|31059.9|31055.1|31027.9|31023.1|211
1610410200000|2021-01-12 00:10:00|31048.9|31044.1|31049.4|31044.6|31057.4|31052.6|31045.4|31040.6|66
1610410500000|2021-01-12 00:15:00|31048.9|31044.1|31050.4|31045.6|31055.9|31051.1|31038.4|31033.6|240
1610410800000|2021-01-12 00:20:00|31049.9|31045.1|31022.4|31017.6|31050.4|31045.6|31015.9|31011.1|204
1610411100000|2021-01-12 00:25:00|31022.9|31018.1|31039.4|31034.6|31040.9|31036.1|31022.9|31018.1|90
1610411400000|2021-01-12 00:30:00|31039.9|31035.1|31044.4|31039.6|31049.4|31044.6|31033.4|31028.6|99
1610411700000|2021-01-12 00:35:00|31043.9|31039.1|31053.4|31048.6|31060.4|31055.6|31039.4|31034.6|149
1610412000000|2021-01-12 00:40:00|31052.9|31048.1|31064.4|31059.6|31068.4|31063.6|31051.4|31046.6|127
1610412300000|2021-01-12 00:45:00|31066.4|31061.6|31076.9|31072.1|31084.4|31079.6|31065.9|31061.1|311
1610412600000|2021-01-12 00:50:00|31076.4|31071.6|31093.9|31089.1|31101.4|31096.6|31076.4|31071.6|354
1610412900000|2021-01-12 00:55:00|31094.4|31089.6|31084.9|31080.1|31097.9|31093.1|31084.9|31080.1|157
1610413200000|2021-01-12 01:00:00|31084.4|31079.6|31086.9|31082.1|31091.9|31087.1|31080.9|31076.1|151
1610413500000|2021-01-12 01:05:00|31086.4|31081.6|31090.4|31085.6|31091.9|31087.1|31078.4|31073.6|179
1610413800000|2021-01-12 01:10:00|31089.9|31085.1|31082.4|31077.6|31098.9|31094.1|31081.9|31077.1|138
1610414100000|2021-01-12 01:15:00|31082.9|31078.1|31068.4|31063.6|31085.4|31080.6|31050.9|31046.1|334
1610414400000|2021-01-12 01:20:00|31068.9|31064.1|31039.9|31035.1|31070.4|31065.6|31035.9|31031.1|206
1610414700000|2021-01-12 01:25:00|31039.4|31034.6|31010.9|31006.1|31039.9|31035.1|30999.9|30995.1|433
1610415000000|2021-01-12 01:30:00|31010.4|31005.6|31029.4|31024.6|31031.4|31026.6|30982.9|30978.1|466
1610415300000|2021-01-12 01:35:00|31029.9|31025.1|31014.9|31010.1|31035.4|31030.6|31011.4|31006.6|196
1610415600000|2021-01-12 01:40:00|31015.4|31010.6|31026.9|31022.1|31026.9|31022.1|31003.4|30998.6|222
1610415900000|2021-01-12 01:45:00|31026.4|31021.6|31036.4|31031.6|31037.4|31032.6|31017.9|31013.1|116
1610416200000|2021-01-12 01:50:00|31036.9|31032.1|31042.4|31037.6|31048.4|31043.6|31035.4|31030.6|178
1610416500000|2021-01-12 01:55:00|31042.9|31038.1|31053.4|31048.6|31058.4|31053.6|31040.4|31035.6|155
1610416800000|2021-01-12 02:00:00|31052.9|31048.1|31043.4|31038.6|31061.9|31057.1|31037.9|31033.1|273
1610417100000|2021-01-12 02:05:00|31042.9|31038.1|31052.4|31047.6|31053.9|31049.1|31035.4|31030.6|137
1610417400000|2021-01-12 02:10:00|31051.9|31047.1|31037.9|31033.1|31054.4|31049.6|31036.9|31032.1|89
1610417700000|2021-01-12 02:15:00|31036.9|31032.1|31039.4|31034.6|31041.4|31036.6|31028.4|31023.6|158
1610418000000|2021-01-12 02:20:00|31038.9|31034.1|31042.4|31037.6|31045.4|31040.6|31029.4|31024.6|121
1610418300000|2021-01-12 02:25:00|31042.9|31038.1|31057.4|31052.6|31058.9|31054.1|31037.4|31032.6|184
1610418600000|2021-01-12 02:30:00|31056.9|31052.1|31058.4|31053.6|31060.9|31056.1|31044.9|31040.1|107
1610418900000|2021-01-12 02:35:00|31057.9|31053.1|31062.9|31058.1|31065.4|31060.6|31048.4|31043.6|122
1610419200000|2021-01-12 02:40:00|31063.4|31058.6|31056.4|31051.6|31065.4|31060.6|31053.4|31048.6|94
1610419500000|2021-01-12 02:45:00|31058.4|31053.6|31049.4|31044.6|31064.4|31059.6|31046.9|31042.1|120
1610419800000|2021-01-12 02:50:00|31048.9|31044.1|31042.4|31037.6|31048.9|31044.1|31040.9|31036.1|88
1610420100000|2021-01-12 02:55:00|31042.9|31038.1|31054.4|31049.6|31059.9|31055.1|31041.9|31037.1|106
1610420400000|2021-01-12 03:00:00|31057.4|31052.6|31058.4|31053.6|31063.4|31058.6|31051.4|31046.6|78
1610420700000|2021-01-12 03:05:00|31057.9|31053.1|31059.4|31054.6|31067.4|31062.6|31053.4|31048.6|56
1610421000000|2021-01-12 03:10:00|31058.9|31054.1|31046.9|31042.1|31060.4|31055.6|31045.4|31040.6|75
1610421300000|2021-01-12 03:15:00|31047.4|31042.6|31027.4|31022.6|31047.4|31042.6|31027.4|31022.6|153
1610421600000|2021-01-12 03:20:00|31027.9|31023.1|31027.4|31022.6|31028.9|31024.1|31013.4|31008.6|186
1610421900000|2021-01-12 03:25:00|31027.9|31023.1|31026.4|31021.6|31028.9|31024.1|31020.9|31016.1|54
1610422200000|2021-01-12 03:30:00|31027.9|31023.1|31022.4|31017.6|31028.4|31023.6|31016.4|31011.6|85
1610422500000|2021-01-12 03:35:00|31021.9|31017.1|31028.9|31024.1|31030.9|31026.1|31015.9|31011.1|51
1610422800000|2021-01-12 03:40:00|31028.4|31023.6|31027.4|31022.6|31028.9|31024.1|31024.4|31019.6|49
1610423100000|2021-01-12 03:45:00|31026.9|31022.1|31018.9|31014.1|31026.9|31022.1|31010.9|31006.1|80
1610423400000|2021-01-12 03:50:00|31020.9|31016.1|31025.9|31021.1|31028.9|31024.1|31020.4|31015.6|31
1610423700000|2021-01-12 03:55:00|31025.4|31020.6|31024.9|31020.1|31025.9|31021.1|31022.4|31017.6|23
1610424000000|2021-01-12 04:00:00|31025.4|31020.6|31023.9|31019.1|31027.9|31023.1|31018.4|31013.6|80
1610424300000|2021-01-12 04:05:00|31023.4|31018.6|31020.4|31015.6|31024.4|31019.6|31015.9|31011.1|41
1610424600000|2021-01-12 04:10:00|31019.9|31015.1|31021.4|31016.6|31023.9|31019.1|31015.9|31011.1|27
1610424900000|2021-01-12 04:15:00|31021.9|31017.1|31021.4|31016.6|31025.4|31020.6|31019.4|31014.6|37
1610425200000|2021-01-12 04:20:00|31021.9|31017.1|31011.9|31007.1|31022.9|31018.1|31011.4|31006.6|28
1610425500000|2021-01-12 04:25:00|31012.4|31007.6|31002.4|30997.6|31016.4|31011.6|31000.4|30995.6|92
1610425800000|2021-01-12 04:30:00|31001.9|30997.1|30999.9|30995.1|31005.4|31000.6|30995.9|30991.1|61
1610426100000|2021-01-12 04:35:00|31000.4|30995.6|30993.9|30989.1|31007.9|31003.1|30992.9|30988.1|44
1610426400000|2021-01-12 04:40:00|30994.9|30990.1|30990.9|30986.1|30994.9|30990.1|30976.9|30972.1|187
1610426700000|2021-01-12 04:45:00|30991.4|30986.6|31002.9|30998.1|31012.9|31008.1|30989.4|30984.6|256
1610427000000|2021-01-12 04:50:00|31002.4|30997.6|30993.4|30988.6|31007.4|31002.6|30991.4|30986.6|78
1610427300000|2021-01-12 04:55:00|30993.9|30989.1|31000.9|30996.1|31004.9|31000.1|30991.9|30987.1|34
1610427600000|2021-01-12 05:00:00|30999.9|30995.1|30989.9|30985.1|31003.9|30999.1|30986.4|30981.6|102
1610427900000|2021-01-12 05:05:00|30991.9|30987.1|30995.9|30991.1|31002.4|30997.6|30986.4|30981.6|112
1610428200000|2021-01-12 05:10:00|30994.9|30990.1|31005.9|31001.1|31009.4|31004.6|30993.9|30989.1|76
1610428500000|2021-01-12 05:15:00|31006.4|31001.6|31002.4|30997.6|31007.9|31003.1|31000.4|30995.6|44
1610428800000|2021-01-12 05:20:00|31002.9|30998.1|31003.9|30999.1|31005.4|31000.6|30999.4|30994.6|34
1610429100000|2021-01-12 05:25:00|31004.4|30999.6|31005.9|31001.1|31008.4|31003.6|30999.9|30995.1|64
1610429400000|2021-01-12 05:30:00|31005.4|31000.6|31014.4|31009.6|31014.4|31009.6|31002.9|30998.1|160
1610429700000|2021-01-12 05:35:00|31013.9|31009.1|31035.9|31031.1|31036.4|31031.6|31011.9|31007.1|200
1610430000000|2021-01-12 05:40:00|31036.4|31031.6|31045.4|31040.6|31047.4|31042.6|31033.9|31029.1|202
1610430300000|2021-01-12 05:45:00|31045.9|31041.1|31055.4|31050.6|31058.4|31053.6|31045.9|31041.1|188
1610430600000|2021-01-12 05:50:00|31055.9|31051.1|31054.9|31050.1|31059.4|31054.6|31051.4|31046.6|68
1610430900000|2021-01-12 05:55:00|31055.4|31050.6|31049.9|31045.1|31056.4|31051.6|31043.4|31038.6|75
1610431200000|2021-01-12 06:00:00|31049.4|31044.6|31035.4|31030.6|31053.9|31049.1|31031.4|31026.6|130
1610431500000|2021-01-12 06:05:00|31034.9|31030.1|31038.4|31033.6|31047.9|31043.1|31031.4|31026.6|107
1610431800000|2021-01-12 06:10:00|31038.9|31034.1|31041.4|31036.6|31044.4|31039.6|31036.9|31032.1|44
1610432100000|2021-01-12 06:15:00|31041.9|31037.1|31035.4|31030.6|31041.9|31037.1|31025.4|31020.6|82
1610432400000|2021-01-12 06:20:00|31035.9|31031.1|31037.4|31032.6|31037.9|31033.1|31034.4|31029.6|17
1610432700000|2021-01-12 06:25:00|31036.9|31032.1|31039.4|31034.6|31044.9|31040.1|31036.4|31031.6|63
1610433000000|2021-01-12 06:30:00|31039.9|31035.1|31051.9|31047.1|31055.9|31051.1|31037.9|31033.1|87
1610433300000|2021-01-12 06:35:00|31052.4|31047.6|31052.9|31048.1|31054.4|31049.6|31046.9|31042.1|42
1610433600000|2021-01-12 06:40:00|31053.4|31048.6|31045.9|31041.1|31053.9|31049.1|31042.4|31037.6|44
1610433900000|2021-01-12 06:45:00|31046.4|31041.6|31054.4|31049.6|31054.4|31049.6|31046.4|31041.6|46
1610434200000|2021-01-12 06:50:00|31056.4|31051.6|31054.4|31049.6|31061.9|31057.1|31053.4|31048.6|93
1610434500000|2021-01-12 06:55:00|31053.9|31049.1|31050.9|31046.1|31059.9|31055.1|31049.4|31044.6|54
1610434800000|2021-01-12 07:00:00|31050.3|31046.7|31042.3|31038.7|31056.8|31053.2|31028.8|31025.2|173
1610435100000|2021-01-12 07:05:00|31041.8|31038.2|31044.8|31041.2|31047.3|31043.7|31035.8|31032.2|168
1610435400000|2021-01-12 07:10:00|31044.3|31040.7|31048.8|31045.2|31058.3|31054.7|31044.3|31040.7|112
1610435700000|2021-01-12 07:15:00|31048.3|31044.7|31045.8|31042.2|31056.3|31052.7|31045.8|31042.2|83
1610436000000|2021-01-12 07:20:00|31045.3|31041.7|31068.8|31065.2|31074.8|31071.2|31045.3|31041.7|218
1610436300000|2021-01-12 07:25:00|31069.3|31065.7|31093.8|31090.2|31095.3|31091.7|31069.3|31065.7|290
1610436600000|2021-01-12 07:30:00|31094.3|31090.7|31100.3|31096.7|31110.3|31106.7|31092.8|31089.2|319
1610436900000|2021-01-12 07:35:00|31099.3|31095.7|31073.8|31070.2|31104.8|31101.2|31073.8|31070.2|214
1610437200000|2021-01-12 07:40:00|31073.3|31069.7|31081.8|31078.2|31083.8|31080.2|31071.8|31068.2|243
1610437500000|2021-01-12 07:45:00|31081.3|31077.7|31053.3|31049.7|31082.8|31079.2|31047.8|31044.2|292
1610437800000|2021-01-12 07:50:00|31053.8|31050.2|31053.8|31050.2|31060.8|31057.2|31042.3|31038.7|143
1610438100000|2021-01-12 07:55:00|31053.3|31049.7|31065.3|31061.7|31075.3|31071.7|31052.8|31049.2|186
1610438400000|2021-01-12 08:00:00|31064.3|31060.7|31070.8|31067.2|31077.8|31074.2|31053.8|31050.2|352
1610438700000|2021-01-12 08:05:00|31071.8|31068.2|31066.3|31062.7|31079.3|31075.7|31062.8|31059.2|167
1610439000000|2021-01-12 08:10:00|31065.8|31062.2|31088.8|31085.2|31094.8|31091.2|31065.8|31062.2|326
1610439300000|2021-01-12 08:15:00|31089.3|31085.7|31054.3|31050.7|31089.8|31086.2|31054.3|31050.7|247
1610439600000|2021-01-12 08:20:00|31053.8|31050.2|31050.8|31047.2|31067.8|31064.2|31048.8|31045.2|136
1610439900000|2021-01-12 08:25:00|31051.8|31048.2|31043.3|31039.7|31053.8|31050.2|31036.8|31033.2|207
1610440200000|2021-01-12 08:30:00|31042.8|31039.2|31055.3|31051.7|31056.3|31052.7|31040.8|31037.2|153
1610440500000|2021-01-12 08:35:00|31055.8|31052.2|31046.8|31043.2|31070.8|31067.2|31043.8|31040.2|247
1610440800000|2021-01-12 08:40:00|31047.3|31043.7|31057.8|31054.2|31058.8|31055.2|31043.3|31039.7|103
1610441100000|2021-01-12 08:45:00|31058.3|31054.7|31041.8|31038.2|31060.3|31056.7|31034.8|31031.2|119
1610441400000|2021-01-12 08:50:00|31042.3|31038.7|31031.8|31028.2|31042.8|31039.2|31020.3|31016.7|230
1610441700000|2021-01-12 08:55:00|31027.8|31024.2|31047.3|31043.7|31051.8|31048.2|31026.3|31022.7|153
1610442000000|2021-01-12 09:00:00|31047.8|31044.2|31044.8|31041.2|31054.8|31051.2|31037.8|31034.2|130
1610442300000|2021-01-12 09:05:00|31044.3|31040.7|31055.8|31052.2|31060.8|31057.2|31044.3|31040.7|208
1610442600000|2021-01-12 09:10:00|31055.3|31051.7|31080.3|31076.7|31085.8|31082.2|31054.3|31050.7|253
1610442900000|2021-01-12 09:15:00|31080.8|31077.2|31078.8|31075.2|31083.3|31079.7|31069.3|31065.7|181
1610443200000|2021-01-12 09:20:00|31079.3|31075.7|31092.8|31089.2|31093.8|31090.2|31078.8|31075.2|269
1610443500000|2021-01-12 09:25:00|31093.3|31089.7|31078.3|31074.7|31094.3|31090.7|31065.8|31062.2|342
1610443800000|2021-01-12 09:30:00|31078.8|31075.2|31088.8|31085.2|31103.3|31099.7|31077.8|31074.2|262
1610444100000|2021-01-12 09:35:00|31088.3|31084.7|31085.8|31082.2|31090.8|31087.2|31072.8|31069.2|190
1610444400000|2021-01-12 09:40:00|31086.3|31082.7|31092.3|31088.7|31097.8|31094.2|31080.8|31077.2|207
1610444700000|2021-01-12 09:45:00|31092.8|31089.2|31111.8|31108.2|31121.3|31117.7|31092.8|31089.2|550
1610445000000|2021-01-12 09:50:00|31111.3|31107.7|31101.3|31097.7|31111.8|31108.2|31098.8|31095.2|151
1610445300000|2021-01-12 09:55:00|31100.8|31097.2|31080.8|31077.2|31101.3|31097.7|31074.3|31070.7|211
1610445600000|2021-01-12 10:00:00|31081.3|31077.7|31087.3|31083.7|31093.8|31090.2|31081.3|31077.7|98
1610445900000|2021-01-12 10:05:00|31087.8|31084.2|31080.8|31077.2|31087.8|31084.2|31075.3|31071.7|115
1610446200000|2021-01-12 10:10:00|31080.3|31076.7|31082.8|31079.2|31085.3|31081.7|31077.8|31074.2|145
1610446500000|2021-01-12 10:15:00|31082.3|31078.7|31082.3|31078.7|31083.3|31079.7|31073.3|31069.7|111
1610446800000|2021-01-12 10:20:00|31081.8|31078.2|31090.8|31087.2|31090.8|31087.2|31080.3|31076.7|82
1610447100000|2021-01-12 10:25:00|31090.3|31086.7|31087.8|31084.2|31090.8|31087.2|31082.8|31079.2|99
1610447400000|2021-01-12 10:30:00|31087.3|31083.7|31086.8|31083.2|31096.3|31092.7|31085.3|31081.7|95
1610447700000|2021-01-12 10:35:00|31085.8|31082.2|31087.3|31083.7|31088.8|31085.2|31077.3|31073.7|99
1610448000000|2021-01-12 10:40:00|31088.8|31085.2|31077.3|31073.7|31088.8|31085.2|31075.8|31072.2|61
1610448300000|2021-01-12 10:45:00|31076.8|31073.2|31083.8|31080.2|31102.3|31098.7|31073.8|31070.2|225
1610448600000|2021-01-12 10:50:00|31083.3|31079.7|31080.3|31076.7|31083.3|31079.7|31076.8|31073.2|116
1610448900000|2021-01-12 10:55:00|31080.8|31077.2|31071.8|31068.2|31082.8|31079.2|31067.8|31064.2|160
1610449200000|2021-01-12 11:00:00|31072.3|31068.7|31073.3|31069.7|31082.3|31078.7|31071.3|31067.7|166
1610449500000|2021-01-12 11:05:00|31072.8|31069.2|31070.8|31067.2|31079.3|31075.7|31070.3|31066.7|120
1610449800000|2021-01-12 11:10:00|31071.3|31067.7|31061.3|31057.7|31072.3|31068.7|31051.3|31047.7|285
1610450100000|2021-01-12 11:15:00|31060.8|31057.2|31070.8|31067.2|31075.8|31072.2|31060.3|31056.7|276
1610450400000|2021-01-12 11:20:00|31070.3|31066.7|31082.8|31079.2|31086.8|31083.2|31069.8|31066.2|164
1610450700000|2021-01-12 11:25:00|31084.8|31081.2|31083.8|31080.2|31087.8|31084.2|31077.3|31073.7|104
1610451000000|2021-01-12 11:30:00|31083.3|31079.7|31085.8|31082.2|31090.8|31087.2|31083.3|31079.7|99
1610451300000|2021-01-12 11:35:00|31086.8|31083.2|31091.8|31088.2|31092.8|31089.2|31084.8|31081.2|147
1610451600000|2021-01-12 11:40:00|31091.3|31087.7|31086.3|31082.7|31091.8|31088.2|31085.8|31082.2|81
1610451900000|2021-01-12 11:45:00|31085.8|31082.2|31081.3|31077.7|31087.3|31083.7|31071.8|31068.2|141
1610452200000|2021-01-12 11:50:00|31080.8|31077.2|31079.8|31076.2|31087.8|31084.2|31071.8|31068.2|98
1610452500000|2021-01-12 11:55:00|31079.3|31075.7|31068.8|31065.2|31079.3|31075.7|31068.3|31064.7|127
1610452800000|2021-01-12 12:00:00|31068.3|31064.7|31089.3|31085.7|31090.8|31087.2|31067.8|31064.2|153
1610453100000|2021-01-12 12:05:00|31089.8|31086.2|31086.3|31082.7|31091.8|31088.2|31081.3|31077.7|242
1610453400000|2021-01-12 12:10:00|31085.8|31082.2|31070.8|31067.2|31085.8|31082.2|31064.3|31060.7|239
1610453700000|2021-01-12 12:15:00|31070.3|31066.7|31069.8|31066.2|31075.3|31071.7|31064.8|31061.2|218
1610454000000|2021-01-12 12:20:00|31070.3|31066.7|31079.8|31076.2|31084.8|31081.2|31064.8|31061.2|205
1610454300000|2021-01-12 12:25:00|31079.3|31075.7|31085.8|31082.2|31095.8|31092.2|31078.8|31075.2|233
1610454600000|2021-01-12 12:30:00|31086.3|31082.7|31073.3|31069.7|31092.8|31089.2|31073.3|31069.7|175
1610454900000|2021-01-12 12:35:00|31073.8|31070.2|31077.8|31074.2|31082.8|31079.2|31073.3|31069.7|130
1610455200000|2021-01-12 12:40:00|31078.3|31074.7|31087.8|31084.2|31088.8|31085.2|31077.8|31074.2|183
1610455500000|2021-01-12 12:45:00|31087.3|31083.7|31086.8|31083.2|31094.3|31090.7|31082.3|31078.7|105
1610455800000|2021-01-12 12:50:00|31087.3|31083.7|31085.8|31082.2|31091.8|31088.2|31081.8|31078.2|144
1610456100000|2021-01-12 12:55:00|31086.3|31082.7|31077.8|31074.2|31089.8|31086.2|31076.8|31073.2|198
1610456400000|2021-01-12 13:00:00|31078.8|31075.2|31076.8|31073.2|31083.3|31079.7|31074.3|31070.7|132
1610456700000|2021-01-12 13:05:00|31077.3|31073.7|31075.8|31072.2|31079.3|31075.7|31070.8|31067.2|181
1610457000000|2021-01-12 13:10:00|31076.3|31072.7|31062.8|31059.2|31076.8|31073.2|31051.3|31047.7|561
1610457300000|2021-01-12 13:15:00|31063.3|31059.7|31069.3|31065.7|31075.8|31072.2|31057.3|31053.7|328
1610457600000|2021-01-12 13:20:00|31069.8|31066.2|31056.8|31053.2|31069.8|31066.2|31054.3|31050.7|208
1610457900000|2021-01-12 13:25:00|31057.3|31053.7|31066.8|31063.2|31068.3|31064.7|31051.8|31048.2|323
1610458200000|2021-01-12 13:30:00|31066.3|31062.7|31075.3|31071.7|31079.8|31076.2|31066.3|31062.7|279
1610458500000|2021-01-12 13:35:00|31074.8|31071.2|31071.8|31068.2|31081.8|31078.2|31066.3|31062.7|222
1610458800000|2021-01-12 13:40:00|31072.3|31068.7|31065.8|31062.2|31075.8|31072.2|31062.8|31059.2|350
1610459100000|2021-01-12 13:45:00|31066.3|31062.7|31056.3|31052.7|31066.3|31062.7|31051.8|31048.2|1658
1610459400000|2021-01-12 13:50:00|31055.8|31052.2|31056.8|31053.2|31062.8|31059.2|31051.3|31047.7|366
1610459700000|2021-01-12 13:55:00|31057.3|31053.7|31022.8|31019.2|31058.8|31055.2|30992.8|30989.2|1408
1610460000000|2021-01-12 14:00:00|31022.3|31018.7|31029.8|31026.2|31037.3|31033.7|31009.8|31006.2|437
1610460300000|2021-01-12 14:05:00|31030.3|31026.7|31012.8|31009.2|31032.3|31028.7|30994.8|30991.2|611
1610460600000|2021-01-12 14:10:00|31012.3|31008.7|31011.8|31008.2|31021.8|31018.2|31004.3|31000.7|417
1610460900000|2021-01-12 14:15:00|31011.3|31007.7|31031.8|31028.2|31036.8|31033.2|31008.3|31004.7|340
1610461200000|2021-01-12 14:20:00|31029.8|31026.2|31034.8|31031.2|31044.3|31040.7|31029.8|31026.2|338
1610461500000|2021-01-12 14:25:00|31034.3|31030.7|31015.8|31012.2|31035.3|31031.7|31015.8|31012.2|608
1610461800000|2021-01-12 14:30:00|31015.2|31012.8|30976.2|30973.8|31041.7|31039.3|30967.2|30964.8|3657
1610462100000|2021-01-12 14:35:00|30976.7|30974.3|30953.2|30950.8|30979.2|30976.8|30921.2|30918.8|3667
1610462400000|2021-01-12 14:40:00|30952.2|30949.8|30969.7|30967.3|30985.2|30982.8|30938.2|30935.8|2462
1610462700000|2021-01-12 14:45:00|30970.7|30968.3|30983.7|30981.3|30988.2|30985.8|30956.2|30953.8|1408
1610463000000|2021-01-12 14:50:00|30984.2|30981.8|30979.2|30976.8|30985.7|30983.3|30932.7|30930.3|3338
1610463300000|2021-01-12 14:55:00|30978.7|30976.3|31017.2|31014.8|31021.7|31019.3|30974.2|30971.8|1872
1610463600000|2021-01-12 15:00:00|31017.7|31015.3|31012.2|31009.8|31021.2|31018.8|30977.7|30975.3|2064
1610463900000|2021-01-12 15:05:00|31012.7|31010.3|31013.2|31010.8|31020.7|31018.3|31000.2|30997.8|1124
1610464200000|2021-01-12 15:10:00|31013.7|31011.3|31014.2|31011.8|31034.7|31032.3|31010.2|31007.8|1505
1610464500000|2021-01-12 15:15:00|31014.7|31012.3|31067.7|31065.3|31074.2|31071.8|31005.2|31002.8|2802
1610464800000|2021-01-12 15:20:00|31068.2|31065.8|31063.2|31060.8|31072.2|31069.8|31061.2|31058.8|407
1610465100000|2021-01-12 15:25:00|31065.7|31063.3|31054.2|31051.8|31081.7|31079.3|31052.7|31050.3|2059
1610465400000|2021-01-12 15:30:00|31054.7|31052.3|31042.7|31040.3|31062.7|31060.3|31036.7|31034.3|1597
1610465700000|2021-01-12 15:35:00|31043.2|31040.8|31044.7|31042.3|31048.7|31046.3|31027.2|31024.8|1006
1610466000000|2021-01-12 15:40:00|31046.2|31043.8|31043.2|31040.8|31064.2|31061.8|31039.2|31036.8|1035
1610466300000|2021-01-12 15:45:00|31042.7|31040.3|31043.7|31041.3|31052.7|31050.3|31022.7|31020.3|1219
1610466600000|2021-01-12 15:50:00|31042.7|31040.3|31048.2|31045.8|31058.7|31056.3|31036.7|31034.3|899
1610466900000|2021-01-12 15:55:00|31048.7|31046.3|31059.2|31056.8|31065.2|31062.8|31042.7|31040.3|758
1610467200000|2021-01-12 16:00:00|31059.7|31057.3|31064.7|31062.3|31075.7|31073.3|31039.2|31036.8|1350
1610467500000|2021-01-12 16:05:00|31065.2|31062.8|31083.2|31080.8|31083.2|31080.8|31060.2|31057.8|671
1610467800000|2021-01-12 16:10:00|31082.7|31080.3|31095.2|31092.8|31101.7|31099.3|31082.2|31079.8|1162
1610468100000|2021-01-12 16:15:00|31095.7|31093.3|31077.5|31075.1|31100.7|31098.3|31074|31071.6|1101
1610468400000|2021-01-12 16:20:00|31077|31074.6|31054.5|31052.1|31077|31074.6|31054|31051.6|1196
1610468700000|2021-01-12 16:25:00|31054|31051.6|31043|31040.6|31058.5|31056.1|31035.5|31033.1|1026
1610469000000|2021-01-12 16:30:00|31042.5|31040.1|31037|31034.6|31047.5|31045.1|31010|31007.6|1414
1610469300000|2021-01-12 16:35:00|31037.5|31035.1|31017|31014.6|31041|31038.6|31016.5|31014.1|778
1610469600000|2021-01-12 16:40:00|31016.5|31014.1|30997|30994.6|31025|31022.6|30988|30985.6|1111
1610469900000|2021-01-12 16:45:00|30996.5|30994.1|31004|31001.6|31007.5|31005.1|30990.5|30988.1|771
1610470200000|2021-01-12 16:50:00|31003.5|31001.1|30985|30982.6|31006|31003.6|30958.5|30956.1|1354
1610470500000|2021-01-12 16:55:00|30984.5|30982.1|30992.5|30990.1|30996|30993.6|30972.5|30970.1|770
1610470800000|2021-01-12 17:00:00|30993|30990.6|30990.5|30988.1|30997|30994.6|30980|30977.6|1172
1610471100000|2021-01-12 17:05:00|30991|30988.6|30936|30933.6|30991|30988.6|30922|30919.6|2927
1610471400000|2021-01-12 17:10:00|30935|30932.6|30916|30913.6|30936|30933.6|30905.5|30903.1|1986
1610471700000|2021-01-12 17:15:00|30915|30912.6|30956|30953.6|30965.5|30963.1|30890|30887.6|2738
1610472000000|2021-01-12 17:20:00|30955.5|30953.1|30939.5|30937.1|30963.5|30961.1|30930.5|30928.1|888
1610472300000|2021-01-12 17:25:00|30939|30936.6|30985.5|30983.1|30988|30985.6|30932.5|30930.1|949
1610472600000|2021-01-12 17:30:00|30986|30983.6|30975.5|30973.1|30986|30983.6|30950.5|30948.1|1013
1610472900000|2021-01-12 17:35:00|30976.5|30974.1|31002|30999.6|31004.5|31002.1|30968.5|30966.1|1059
1610473200000|2021-01-12 17:40:00|31001.5|30999.1|31010|31007.6|31015|31012.6|30979.5|30977.1|898
1610473500000|2021-01-12 17:45:00|31009.5|31007.1|31006|31003.6|31028|31025.6|30989|30986.6|971
1610473800000|2021-01-12 17:50:00|31005.5|31003.1|31014|31011.6|31019|31016.6|31004|31001.6|564
1610474100000|2021-01-12 17:55:00|31013.5|31011.1|31009.5|31007.1|31016.5|31014.1|31002.5|31000.1|333
1610474400000|2021-01-12 18:00:00|31010|31007.6|31012.1|31009.7|31024.1|31021.7|30990.5|30988.1|837
1610474700000|2021-01-12 18:05:00|31012.6|31010.2|31004.6|31002.2|31014.6|31012.2|30995.6|30993.2|333
1610475000000|2021-01-12 18:10:00|31005.6|31003.2|31021.6|31019.2|31024.6|31022.2|31004.1|31001.7|455
1610475300000|2021-01-12 18:15:00|31021.1|31018.7|31000.6|30998.2|31024.1|31021.7|30998.6|30996.2|341
1610475600000|2021-01-12 18:20:00|31001.1|30998.7|30986.1|30983.7|31005.6|31003.2|30978.6|30976.2|606
1610475900000|2021-01-12 18:25:00|30985.6|30983.2|31031.1|31028.7|31033.6|31031.2|30985.1|30982.7|854
1610476200000|2021-01-12 18:30:00|31031.6|31029.2|31064.1|31061.7|31072.1|31069.7|31022.1|31019.7|1954
1610476500000|2021-01-12 18:35:00|31064.6|31062.2|31054.6|31052.2|31071.6|31069.2|31045.6|31043.2|678
1610476800000|2021-01-12 18:40:00|31054.1|31051.7|31038.1|31035.7|31054.6|31052.2|31037.6|31035.2|493
1610477100000|2021-01-12 18:45:00|31038.6|31036.2|31040.6|31038.2|31045.1|31042.7|31033.1|31030.7|534
1610477400000|2021-01-12 18:50:00|31041.6|31039.2|31045.1|31042.7|31052.1|31049.7|31029.6|31027.2|574
1610477700000|2021-01-12 18:55:00|31045.6|31043.2|31063.1|31060.7|31067.6|31065.2|31039.6|31037.2|571
1610478000000|2021-01-12 19:00:00|31064.1|31061.7|31083.1|31080.7|31092.1|31089.7|31055.1|31052.7|2135
1610478300000|2021-01-12 19:05:00|31083.6|31081.2|31071.6|31069.2|31084.6|31082.2|31066.1|31063.7|546
1610478600000|2021-01-12 19:10:00|31071.1|31068.7|31081.1|31078.7|31088.6|31086.2|31071.1|31068.7|554
1610478900000|2021-01-12 19:15:00|31080.6|31078.2|31076.6|31074.2|31089.6|31087.2|31072.1|31069.7|780
1610479200000|2021-01-12 19:20:00|31076.1|31073.7|31071.6|31069.2|31085.1|31082.7|31063.6|31061.2|776
1610479500000|2021-01-12 19:25:00|31071.1|31068.7|31066.1|31063.7|31081.6|31079.2|31064.1|31061.7|364
1610479800000|2021-01-12 19:30:00|31066.6|31064.2|31067.1|31064.7|31090.1|31087.7|31063.6|31061.2|835
1610480100000|2021-01-12 19:35:00|31067.6|31065.2|31058.6|31056.2|31068.6|31066.2|31048.1|31045.7|754
1610480400000|2021-01-12 19:40:00|31058.1|31055.7|31030.6|31028.2|31064.1|31061.7|31025.6|31023.2|1355
1610480700000|2021-01-12 19:45:00|31031.1|31028.7|31037.6|31035.2|31048.6|31046.2|31014.1|31011.7|1080
1610481000000|2021-01-12 19:50:00|31038.1|31035.7|31031.6|31029.2|31038.1|31035.7|31013.1|31010.7|573
1610481300000|2021-01-12 19:55:00|31032.1|31029.7|31059.1|31056.7|31064.1|31061.7|31031.1|31028.7|716
1610481600000|2021-01-12 20:00:00|31059.6|31057.2|31092.1|31089.7|31096.1|31093.7|31059.1|31056.7|1236
1610481900000|2021-01-12 20:05:00|31092.6|31090.2|31087.6|31085.2|31095.6|31093.2|31067.6|31065.2|1092
1610482200000|2021-01-12 20:10:00|31088.1|31085.7|31067.6|31065.2|31097.1|31094.7|31066.6|31064.2|912
1610482500000|2021-01-12 20:15:00|31069.1|31066.7|31080.1|31077.7|31088.1|31085.7|31059.1|31056.7|830
1610482800000|2021-01-12 20:20:00|31080.6|31078.2|31082.1|31079.7|31094.1|31091.7|31079.6|31077.2|441
1610483100000|2021-01-12 20:25:00|31081.6|31079.2|31072.6|31070.2|31084.6|31082.2|31069.6|31067.2|392
1610483400000|2021-01-12 20:30:00|31072.1|31069.7|31069.6|31067.2|31083.1|31080.7|31062.6|31060.2|495
1610483700000|2021-01-12 20:35:00|31069.1|31066.7|31067.6|31065.2|31078.1|31075.7|31062.6|31060.2|428
1610484000000|2021-01-12 20:40:00|31068.1|31065.7|31085.1|31082.7|31087.6|31085.2|31064.1|31061.7|441
1610484300000|2021-01-12 20:45:00|31085.6|31083.2|31105.6|31103.2|31106.6|31104.2|31077.6|31075.2|1154
1610484600000|2021-01-12 20:50:00|31111.1|31108.7|31104.6|31102.2|31111.6|31109.2|31085.1|31082.7|1399
1610484900000|2021-01-12 20:55:00|31103.6|31101.2|31068.6|31066.2|31116.6|31114.2|31061.1|31058.7|2874
1610485200000|2021-01-12 21:00:00|31069.8|31065|31071.8|31067|31084.8|31080|31056.3|31051.5|898
1610485500000|2021-01-12 21:05:00|31071.3|31066.5|31083.3|31078.5|31083.8|31079|31067.3|31062.5|484
1610485800000|2021-01-12 21:10:00|31082.8|31078|31082.5|31072.7|31085.8|31081|31073.8|31069|343
1610486100000|2021-01-12 21:15:00|31082.7|31072.9|31080.6|31070.8|31082.7|31072.9|31077.8|31068|0
1610486400000|2021-01-12 21:20:00|31080.8|31071|31075.5|31065.7|31080.8|31071|31075.5|31065.7|0
1610486700000|2021-01-12 21:25:00|31075.2|31065.4|31066.3|31056.5|31077.6|31067.8|31061.6|31051.8|0
1610487000000|2021-01-12 21:30:00|31074.8|31070|31082.8|31078|31089.8|31085|31074.8|31070|152
1610487300000|2021-01-12 21:35:00|31077.8|31073|31094.8|31090|31094.8|31090|31073.8|31069|54
1610487600000|2021-01-12 21:40:00|31095.8|31091|31087.8|31083|31102.8|31098|31081.8|31077|127
1610487900000|2021-01-12 21:45:00|31086.8|31082|31091.8|31087|31096.8|31092|31084.8|31080|50
1610488200000|2021-01-12 21:50:00|31090.8|31086|31085.8|31081|31090.8|31086|31085.8|31081|144
1610488500000|2021-01-12 21:55:00|31084.8|31080|31076.2|31066.4|31086.8|31082|31070.8|31066|126
1610488800000|2021-01-12 22:00:00|31076.3|31066.5|31078.5|31068.7|31081.2|31071.4|31076.3|31066.5|0
1610489100000|2021-01-12 22:05:00|31078.4|31068.6|31083.8|31074|31083.8|31074|31078.4|31068.6|0
1610489400000|2021-01-12 22:10:00|31082|31072.2|31080.8|31071|31084.3|31074.5|31080.4|31070.6|0
1610489700000|2021-01-12 22:15:00|31080.5|31070.7|31082.4|31072.6|31085.4|31075.6|31077.1|31067.3|0
1610490000000|2021-01-12 22:20:00|31082.3|31072.5|31075|31065.2|31083|31073.2|31074.2|31064.4|0
1610490300000|2021-01-12 22:25:00|31075.3|31065.5|31078.5|31068.7|31078.5|31068.7|31075.3|31065.5|0
1610490600000|2021-01-12 22:30:00|31078.6|31068.8|31074.8|31065|31078.9|31069.1|31074.4|31064.6|0
1610490900000|2021-01-12 22:35:00|31077.6|31067.8|31077.3|31067.5|31079.4|31069.6|31075.4|31065.6|0
1610491200000|2021-01-12 22:40:00|31077.4|31067.6|31077.5|31067.7|31078.3|31068.5|31068.8|31059|0
1610491500000|2021-01-12 22:45:00|31077.4|31067.6|31078.2|31068.4|31078.2|31068.4|31072.7|31062.9|0
1610491800000|2021-01-12 22:50:00|31077.6|31067.8|31084.3|31074.5|31086.1|31076.3|31077.6|31067.8|0
1610492100000|2021-01-12 22:55:00|31084.1|31074.3|31084.3|31074.5|31085.3|31075.5|31079.9|31070.1|0
1610492400000|2021-01-12 23:00:00|31082.2|31072.4|31059.8|31055|31082.2|31073.5|31056.3|31051.5|140
1610492700000|2021-01-12 23:05:00|31059.3|31054.5|31064.3|31059.5|31067.8|31063|31058.8|31054|44
1610493000000|2021-01-12 23:10:00|31065.8|31061|31074.3|31069.5|31074.3|31069.5|31063.3|31058.5|49
1610493300000|2021-01-12 23:15:00|31074.8|31070|31090.8|31086|31097.3|31092.5|31072.8|31068|174
1610493600000|2021-01-12 23:20:00|31092.3|31087.5|31087.8|31083|31092.3|31087.5|31085.3|31080.5|31
1610493900000|2021-01-12 23:25:00|31088.3|31083.5|31094.3|31089.5|31094.8|31090|31085.3|31080.5|39
1610494200000|2021-01-12 23:30:00|31094.8|31090|31084.3|31079.5|31095.3|31090.5|31079.8|31075|65
1610494500000|2021-01-12 23:35:00|31084.8|31080|31082.3|31077.5|31084.8|31080|31078.8|31074|34
1610494800000|2021-01-12 23:40:00|31082.8|31078|31071.3|31066.5|31083.3|31078.5|31071.3|31066.5|32
1610495100000|2021-01-12 23:45:00|31071.8|31067|31082.8|31078|31087.8|31083|31071.8|31067|87
1610495400000|2021-01-12 23:50:00|31083.8|31079|31076.3|31071.5|31086.3|31081.5|31074.8|31070|32
1610495700000|2021-01-12 23:55:00|31080.3|31075.5|31097.8|31093|31097.8|31093|31079.3|31074.5|118
1610496000000|2021-01-13 00:00:00|31097.3|31092.5|31090.8|31086|31098.8|31094|31089.8|31085|109
1610496300000|2021-01-13 00:05:00|31091.3|31086.5|31093.8|31089|31099.3|31094.5|31091.3|31086.5|60
1610496600000|2021-01-13 00:10:00|31093.3|31088.5|31101.3|31096.5|31102.8|31098|31092.8|31088|113
1610496900000|2021-01-13 00:15:00|31100.8|31096|31101.8|31097|31110.8|31106|31092.8|31088|181
1610497200000|2021-01-13 00:20:00|31102.3|31097.5|31111.8|31107|31112.8|31108|31102.3|31097.5|168
1610497500000|2021-01-13 00:25:00|31112.3|31107.5|31109.8|31105|31117.8|31113|31108.3|31103.5|108
1610497800000|2021-01-13 00:30:00|31110.3|31105.5|31103.8|31099|31115.3|31110.5|31101.8|31097|83
1610498100000|2021-01-13 00:35:00|31104.8|31100|31094.8|31090|31105.8|31101|31091.8|31087|104
1610498400000|2021-01-13 00:40:00|31094.3|31089.5|31100.8|31096|31105.8|31101|31090.8|31086|76
1610498700000|2021-01-13 00:45:00|31101.3|31096.5|31099.3|31094.5|31110.3|31105.5|31099.3|31094.5|96
1610499000000|2021-01-13 00:50:00|31098.8|31094|31097.8|31093|31103.8|31099|31092.3|31087.5|83
1610499300000|2021-01-13 00:55:00|31097.3|31092.5|31089.8|31085|31097.3|31092.5|31083.8|31079|152
1610499600000|2021-01-13 01:00:00|31087.8|31083|31085.8|31081|31098.8|31094|31084.8|31080|114
1610499900000|2021-01-13 01:05:00|31087.3|31082.5|31081.8|31077|31090.8|31086|31081.3|31076.5|133
1610500200000|2021-01-13 01:10:00|31083.8|31079|31092.8|31088|31094.8|31090|31075.8|31071|146
1610500500000|2021-01-13 01:15:00|31093.3|31088.5|31084.8|31080|31094.8|31090|31081.8|31077|130
1610500800000|2021-01-13 01:20:00|31084.3|31079.5|31091.3|31086.5|31093.8|31089|31081.8|31077|83
1610501100000|2021-01-13 01:25:00|31091.8|31087|31100.8|31096|31100.8|31096|31084.8|31080|89
1610501400000|2021-01-13 01:30:00|31099.8|31095|31112.3|31107.5|31112.8|31108|31098.3|31093.5|192
1610501700000|2021-01-13 01:35:00|31112.8|31108|31098.8|31094|31114.3|31109.5|31096.8|31092|277
1610502000000|2021-01-13 01:40:00|31098.3|31093.5|31094.8|31090|31099.3|31094.5|31091.8|31087|83
1610502300000|2021-01-13 01:45:00|31094.3|31089.5|31098.8|31094|31105.8|31101|31093.3|31088.5|149
1610502600000|2021-01-13 01:50:00|31099.3|31094.5|31116.8|31112|31122.3|31117.5|31098.3|31093.5|252
1610502900000|2021-01-13 01:55:00|31117.3|31112.5|31119.8|31115|31124.8|31120|31116.8|31112|185
1610503200000|2021-01-13 02:00:00|31120.3|31115.5|31105.8|31101|31125.8|31121|31105.8|31101|212
1610503500000|2021-01-13 02:05:00|31106.8|31102|31114.3|31109.5|31117.8|31113|31105.8|31101|155
1610503800000|2021-01-13 02:10:00|31113.8|31109|31126.8|31122|31127.8|31123|31112.3|31107.5|142
1610504100000|2021-01-13 02:15:00|31126.3|31121.5|31120.8|31116|31129.3|31124.5|31118.3|31113.5|148
1610504400000|2021-01-13 02:20:00|31120.3|31115.5|31117.8|31113|31126.8|31122|31114.8|31110|150
1610504700000|2021-01-13 02:25:00|31117.3|31112.5|31139.8|31135|31140.3|31135.5|31116.8|31112|178
1610505000000|2021-01-13 02:30:00|31139.3|31134.5|31134.8|31130|31139.3|31134.5|31128.3|31123.5|168
1610505300000|2021-01-13 02:35:00|31134.3|31129.5|31132.8|31128|31136.3|31131.5|31128.3|31123.5|89
1610505600000|2021-01-13 02:40:00|31133.3|31128.5|31138.8|31134|31142.3|31137.5|31132.8|31128|196
1610505900000|2021-01-13 02:45:00|31139.8|31135|31134.3|31129.5|31142.3|31137.5|31133.8|31129|125
1610506200000|2021-01-13 02:50:00|31134.8|31130|31131.8|31127|31137.8|31133|31130.3|31125.5|128
1610506500000|2021-01-13 02:55:00|31130.8|31126|31128.8|31124|31133.3|31128.5|31125.8|31121|124
1610506800000|2021-01-13 03:00:00|31129.3|31124.5|31134.8|31130|31136.8|31132|31127.3|31122.5|118
1610507100000|2021-01-13 03:05:00|31134.3|31129.5|31140.3|31135.5|31140.3|31135.5|31133.8|31129|57
1610507400000|2021-01-13 03:10:00|31140.8|31136|31141.8|31137|31145.8|31141|31134.3|31129.5|131
1610507700000|2021-01-13 03:15:00|31142.3|31137.5|31143.8|31139|31144.3|31139.5|31138.3|31133.5|82
1610508000000|2021-01-13 03:20:00|31143.3|31138.5|31144.3|31139.5|31145.8|31141|31137.8|31133|65
1610508300000|2021-01-13 03:25:00|31143.8|31139|31144.8|31140|31148.8|31144|31143.3|31138.5|61
1610508600000|2021-01-13 03:30:00|31145.3|31140.5|31152.8|31148|31155.8|31151|31144.8|31140|204
1610508900000|2021-01-13 03:35:00|31152.3|31147.5|31152.3|31147.5|31154.3|31149.5|31149.3|31144.5|58
1610509200000|2021-01-13 03:40:00|31152.8|31148|31154.8|31150|31160.8|31156|31148.8|31144|109
1610509500000|2021-01-13 03:45:00|31154.3|31149.5|31154.8|31150|31159.8|31155|31150.8|31146|81
1610509800000|2021-01-13 03:50:00|31154.3|31149.5|31157.8|31153|31164.8|31160|31153.8|31149|154
1610510100000|2021-01-13 03:55:00|31158.3|31153.5|31165.8|31161|31168.8|31164|31157.3|31152.5|163
1610510400000|2021-01-13 04:00:00|31165.3|31160.5|31161.8|31157|31167.3|31162.5|31160.3|31155.5|149
1610510700000|2021-01-13 04:05:00|31162.3|31157.5|31160.8|31156|31169.3|31164.5|31158.3|31153.5|134
1610511000000|2021-01-13 04:10:00|31160.3|31155.5|31156.3|31151.5|31161.8|31157|31154.8|31150|87
1610511300000|2021-01-13 04:15:00|31157.3|31152.5|31159.8|31155|31162.3|31157.5|31156.8|31152|51
1610511600000|2021-01-13 04:20:00|31160.3|31155.5|31154.3|31149.5|31162.3|31157.5|31151.8|31147|109
1610511900000|2021-01-13 04:25:00|31153.8|31149|31148.8|31144|31154.8|31150|31145.8|31141|120
1610512200000|2021-01-13 04:30:00|31149.3|31144.5|31149.8|31145|31154.8|31150|31148.8|31144|149
1610512500000|2021-01-13 04:35:00|31149.3|31144.5|31153.8|31149|31155.3|31150.5|31149.3|31144.5|108
1610512800000|2021-01-13 04:40:00|31153.3|31148.5|31157.8|31153|31157.8|31153|31153.3|31148.5|76
1610513100000|2021-01-13 04:45:00|31158.3|31153.5|31157.8|31153|31159.3|31154.5|31155.3|31150.5|53
1610513400000|2021-01-13 04:50:00|31157.3|31152.5|31151.8|31147|31157.8|31153|31150.8|31146|53
1610513700000|2021-01-13 04:55:00|31152.3|31147.5|31148.8|31144|31153.8|31149|31147.3|31142.5|78
1610514000000|2021-01-13 05:00:00|31149.3|31144.5|31139.8|31135|31149.8|31145|31137.3|31132.5|209
1610514300000|2021-01-13 05:05:00|31139.3|31134.5|31146.8|31142|31147.3|31142.5|31138.8|31134|109
1610514600000|2021-01-13 05:10:00|31147.3|31142.5|31146.8|31142|31148.3|31143.5|31143.3|31138.5|96
1610514900000|2021-01-13 05:15:00|31146.3|31141.5|31139.8|31135|31147.3|31142.5|31139.3|31134.5|109
1610515200000|2021-01-13 05:20:00|31139.3|31134.5|31136.8|31132|31140.3|31135.5|31134.3|31129.5|92
1610515500000|2021-01-13 05:25:00|31135.8|31131|31121.8|31117|31137.8|31133|31120.8|31116|244
1610515800000|2021-01-13 05:30:00|31122.3|31117.5|31117.8|31113|31123.3|31118.5|31115.3|31110.5|246
1610516100000|2021-01-13 05:35:00|31118.3|31113.5|31118.8|31114|31122.3|31117.5|31118.3|31113.5|121
1610516400000|2021-01-13 05:40:00|31118.3|31113.5|31106.8|31102|31118.8|31114|31105.8|31101|191
1610516700000|2021-01-13 05:45:00|31107.3|31102.5|31116.3|31111.5|31117.3|31112.5|31104.8|31100|149
1610517000000|2021-01-13 05:50:00|31115.8|31111|31124.3|31119.5|31127.3|31122.5|31114.8|31110|179
1610517300000|2021-01-13 05:55:00|31123.8|31119|31123.8|31119|31126.8|31122|31120.8|31116|83
1610517600000|2021-01-13 06:00:00|31122.8|31118|31136.8|31132|31136.8|31132|31121.3|31116.5|149
1610517900000|2021-01-13 06:05:00|31137.3|31132.5|31130.8|31126|31137.3|31132.5|31128.8|31124|131
1610518200000|2021-01-13 06:10:00|31131.3|31126.5|31128.3|31123.5|31131.3|31126.5|31126.8|31122|105
1610518500000|2021-01-13 06:15:00|31126.8|31122|31129.8|31125|31131.8|31127|31125.3|31120.5|101
1610518800000|2021-01-13 06:20:00|31130.3|31125.5|31129.8|31125|31131.8|31127|31126.3|31121.5|76
1610519100000|2021-01-13 06:25:00|31130.3|31125.5|31126.8|31122|31133.8|31129|31124.3|31119.5|161
1610519400000|2021-01-13 06:30:00|31126.3|31121.5|31114.8|31110|31126.8|31122|31113.8|31109|98
1610519700000|2021-01-13 06:35:00|31114.3|31109.5|31116.8|31112|31118.8|31114|31112.8|31108|61
1610520000000|2021-01-13 06:40:00|31117.3|31112.5|31117.8|31113|31119.3|31114.5|31113.8|31109|49
1610520300000|2021-01-13 06:45:00|31118.3|31113.5|31132.3|31127.5|31133.3|31128.5|31117.8|31113|186
1610520600000|2021-01-13 06:50:00|31132.8|31128|31126.8|31122|31134.8|31130|31126.8|31122|102
1610520900000|2021-01-13 06:55:00|31127.8|31123|31133.8|31129|31138.3|31133.5|31127.3|31122.5|139
1610521200000|2021-01-13 07:00:00|31133.2|31129.6|31128.2|31124.6|31134.2|31130.6|31125.7|31122.1|157
1610521500000|2021-01-13 07:05:00|31128.7|31125.1|31121.7|31118.1|31129.7|31126.1|31119.7|31116.1|126
1610521800000|2021-01-13 07:10:00|31121.2|31117.6|31128.7|31125.1|31133.2|31129.6|31117.2|31113.6|179
1610522100000|2021-01-13 07:15:00|31129.2|31125.6|31130.2|31126.6|31136.7|31133.1|31127.7|31124.1|167
1610522400000|2021-01-13 07:20:00|31129.7|31126.1|31123.2|31119.6|31130.2|31126.6|31121.7|31118.1|105
1610522700000|2021-01-13 07:25:00|31122.2|31118.6|31129.2|31125.6|31129.2|31125.6|31121.7|31118.1|119
1610523000000|2021-01-13 07:30:00|31128.7|31125.1|31141.2|31137.6|31144.7|31141.1|31127.2|31123.6|272
1610523300000|2021-01-13 07:35:00|31141.7|31138.1|31137.7|31134.1|31144.2|31140.6|31134.2|31130.6|133
1610523600000|2021-01-13 07:40:00|31137.2|31133.6|31133.2|31129.6|31137.7|31134.1|31119.7|31116.1|222
1610523900000|2021-01-13 07:45:00|31132.7|31129.1|31132.2|31128.6|31133.7|31130.1|31121.2|31117.6|99
1610524200000|2021-01-13 07:50:00|31132.7|31129.1|31133.2|31129.6|31138.2|31134.6|31128.2|31124.6|97
1610524500000|2021-01-13 07:55:00|31132.7|31129.1|31125.2|31121.6|31133.7|31130.1|31121.7|31118.1|145
1610524800000|2021-01-13 08:00:00|31123.2|31119.6|31107.7|31104.1|31132.7|31129.1|31095.2|31091.6|828
1610525100000|2021-01-13 08:05:00|31108.2|31104.6|31115.7|31112.1|31119.2|31115.6|31095.2|31091.6|543
1610525400000|2021-01-13 08:10:00|31115.2|31111.6|31123.2|31119.6|31129.7|31126.1|31111.7|31108.1|336
1610525700000|2021-01-13 08:15:00|31122.7|31119.1|31112.7|31109.1|31127.2|31123.6|31105.2|31101.6|1134
1610526000000|2021-01-13 08:20:00|31113.2|31109.6|31114.2|31110.6|31118.7|31115.1|31107.2|31103.6|182
1610526300000|2021-01-13 08:25:00|31113.7|31110.1|31107.2|31103.6|31117.2|31113.6|31098.7|31095.1|299
1610526600000|2021-01-13 08:30:00|31107.7|31104.1|31089.2|31085.6|31109.7|31106.1|31085.2|31081.6|483
1610526900000|2021-01-13 08:35:00|31088.7|31085.1|31103.2|31099.6|31104.2|31100.6|31088.2|31084.6|309
1610527200000|2021-01-13 08:40:00|31103.7|31100.1|31098.2|31094.6|31104.2|31100.6|31092.7|31089.1|174
1610527500000|2021-01-13 08:45:00|31097.7|31094.1|31095.2|31091.6|31103.7|31100.1|31089.2|31085.6|146
1610527800000|2021-01-13 08:50:00|31094.7|31091.1|31109.2|31105.6|31110.7|31107.1|31092.2|31088.6|202
1610528100000|2021-01-13 08:55:00|31108.7|31105.1|31101.7|31098.1|31117.2|31113.6|31101.7|31098.1|176
1610528400000|2021-01-13 09:00:00|31100.2|31096.6|31102.7|31099.1|31105.2|31101.6|31092.7|31089.1|282
1610528700000|2021-01-13 09:05:00|31102.2|31098.6|31106.7|31103.1|31108.7|31105.1|31102.2|31098.6|163
1610529000000|2021-01-13 09:10:00|31107.2|31103.6|31108.2|31104.6|31115.2|31111.6|31106.2|31102.6|190
1610529300000|2021-01-13 09:15:00|31108.7|31105.1|31130.2|31126.6|31130.7|31127.1|31107.7|31104.1|327
1610529600000|2021-01-13 09:20:00|31129.7|31126.1|31126.2|31122.6|31133.7|31130.1|31122.7|31119.1|281
1610529900000|2021-01-13 09:25:00|31126.7|31123.1|31125.2|31121.6|31128.2|31124.6|31122.2|31118.6|168
1610530200000|2021-01-13 09:30:00|31124.7|31121.1|31131.2|31127.6|31132.2|31128.6|31123.2|31119.6|123
1610530500000|2021-01-13 09:35:00|31132.2|31128.6|31125.7|31122.1|31132.7|31129.1|31125.2|31121.6|130
1610530800000|2021-01-13 09:40:00|31123.2|31119.6|31119.2|31115.6|31125.7|31122.1|31115.7|31112.1|144
1610531100000|2021-01-13 09:45:00|31118.7|31115.1|31110.2|31106.6|31119.7|31116.1|31106.7|31103.1|105
1610531400000|2021-01-13 09:50:00|31110.7|31107.1|31116.2|31112.6|31118.7|31115.1|31109.2|31105.6|130
1610531700000|2021-01-13 09:55:00|31115.7|31112.1|31116.7|31113.1|31122.2|31118.6|31113.7|31110.1|93
1610532000000|2021-01-13 10:00:00|31117.2|31113.6|31113.2|31109.6|31120.2|31116.6|31112.2|31108.6|94
1610532300000|2021-01-13 10:05:00|31112.7|31109.1|31112.2|31108.6|31118.7|31115.1|31105.2|31101.6|126
1610532600000|2021-01-13 10:10:00|31112.7|31109.1|31113.2|31109.6|31119.2|31115.6|31107.2|31103.6|183
1610532900000|2021-01-13 10:15:00|31113.7|31110.1|31106.2|31102.6|31114.7|31111.1|31102.7|31099.1|104
1610533200000|2021-01-13 10:20:00|31106.7|31103.1|31109.2|31105.6|31111.7|31108.1|31105.7|31102.1|93
1610533500000|2021-01-13 10:25:00|31108.7|31105.1|31082.2|31078.6|31108.7|31105.1|31074.2|31070.6|372
1610533800000|2021-01-13 10:30:00|31081.7|31078.1|31053.2|31049.6|31084.7|31081.1|31037.2|31033.6|1441
1610534100000|2021-01-13 10:35:00|31052.7|31049.1|31043.2|31039.6|31053.7|31050.1|31030.2|31026.6|699
1610534400000|2021-01-13 10:40:00|31042.7|31039.1|31059.7|31056.1|31064.7|31061.1|31034.7|31031.1|420
1610534700000|2021-01-13 10:45:00|31060.2|31056.6|31065.2|31061.6|31065.2|31061.6|31051.7|31048.1|307
1610535000000|2021-01-13 10:50:00|31065.7|31062.1|31072.7|31069.1|31080.2|31076.6|31064.7|31061.1|235
1610535300000|2021-01-13 10:55:00|31073.2|31069.6|31066.2|31062.6|31076.2|31072.6|31064.2|31060.6|223
1610535600000|2021-01-13 11:00:00|31065.7|31062.1|31065.7|31062.1|31081.2|31077.6|31065.2|31061.6|389
1610535900000|2021-01-13 11:05:00|31065.2|31061.6|31078.2|31074.6|31078.7|31075.1|31055.7|31052.1|333
1610536200000|2021-01-13 11:10:00|31077.7|31074.1|31074.2|31070.6|31081.2|31077.6|31067.2|31063.6|147
1610536500000|2021-01-13 11:15:00|31073.7|31070.1|31089.2|31085.6|31090.2|31086.6|31073.7|31070.1|359
1610536800000|2021-01-13 11:20:00|31089.7|31086.1|31081.2|31077.6|31090.7|31087.1|31060.2|31056.6|328
1610537100000|2021-01-13 11:25:00|31080.7|31077.1|31053.2|31049.6|31080.7|31077.1|31049.7|31046.1|337
1610537400000|2021-01-13 11:30:00|31053.7|31050.1|31061.2|31057.6|31061.7|31058.1|31027.2|31023.6|630
1610537700000|2021-01-13 11:35:00|31061.7|31058.1|31059.2|31055.6|31062.7|31059.1|31053.2|31049.6|160
1610538000000|2021-01-13 11:40:00|31058.7|31055.1|31063.2|31059.6|31065.2|31061.6|31051.7|31048.1|234
1610538300000|2021-01-13 11:45:00|31063.7|31060.1|31069.2|31065.6|31081.7|31078.1|31062.2|31058.6|294
1610538600000|2021-01-13 11:50:00|31069.7|31066.1|31067.2|31063.6|31073.2|31069.6|31061.2|31057.6|172
1610538900000|2021-01-13 11:55:00|31066.7|31063.1|31061.2|31057.6|31072.2|31068.6|31054.2|31050.6|179
1610539200000|2021-01-13 12:00:00|31059.2|31055.6|31059.2|31055.6|31065.2|31061.6|31054.2|31050.6|360
1610539500000|2021-01-13 12:05:00|31057.2|31053.6|31055.2|31051.6|31067.7|31064.1|31051.2|31047.6|294
1610539800000|2021-01-13 12:10:00|31054.7|31051.1|31026.2|31022.6|31059.2|31055.6|31023.2|31019.6|614
1610540100000|2021-01-13 12:15:00|31026.7|31023.1|31029.2|31025.6|31040.7|31037.1|31014.7|31011.1|541
1610540400000|2021-01-13 12:20:00|31028.7|31025.1|31039.2|31035.6|31042.2|31038.6|31024.7|31021.1|403
1610540700000|2021-01-13 12:25:00|31039.7|31036.1|31030.2|31026.6|31040.2|31036.6|31012.7|31009.1|761
1610541000000|2021-01-13 12:30:00|31029.7|31026.1|31005.2|31001.6|31033.2|31029.6|30985.7|30982.1|1300
1610541300000|2021-01-13 12:35:00|31006.2|31002.6|31008.2|31004.6|31014.2|31010.6|30987.2|30983.6|618
1610541600000|2021-01-13 12:40:00|31007.7|31004.1|31025.2|31021.6|31029.7|31026.1|31004.7|31001.1|479
1610541900000|2021-01-13 12:45:00|31024.2|31020.6|31031.2|31027.6|31039.2|31035.6|31021.7|31018.1|358
1610542200000|2021-01-13 12:50:00|31030.7|31027.1|30999.2|30995.6|31031.2|31027.6|30997.7|30994.1|576
1610542500000|2021-01-13 12:55:00|31000.2|30996.6|30998.2|30994.6|31006.7|31003.1|30979.2|30975.6|797
1610542800000|2021-01-13 13:00:00|30995.7|30992.1|31003.7|31000.1|31017.2|31013.6|30990.2|30986.6|497
1610543100000|2021-01-13 13:05:00|31003.2|30999.6|31006.2|31002.6|31019.2|31015.6|31000.2|30996.6|760
1610543400000|2021-01-13 13:10:00|31005.7|31002.1|31004.7|31001.1|31017.2|31013.6|31003.2|30999.6|250
1610543700000|2021-01-13 13:15:00|31003.2|30999.6|31019.2|31015.6|31022.2|31018.6|31000.2|30996.6|344
1610544000000|2021-01-13 13:20:00|31018.7|31015.1|31028.2|31024.6|31031.7|31028.1|31014.7|31011.1|341
1610544300000|2021-01-13 13:25:00|31027.7|31024.1|31033.2|31029.6|31038.2|31034.6|31026.2|31022.6|275
1610544600000|2021-01-13 13:30:00|31033.7|31030.1|31046.2|31042.6|31054.7|31051.1|31029.2|31025.6|531
1610544900000|2021-01-13 13:35:00|31045.2|31041.6|31038.7|31035.1|31047.2|31043.6|31034.2|31030.6|440
1610545200000|2021-01-13 13:40:00|31039.2|31035.6|31043.2|31039.6|31053.2|31049.6|31035.2|31031.6|453
1610545500000|2021-01-13 13:45:00|31043.7|31040.1|31038.7|31035.1|31046.7|31043.1|31035.7|31032.1|222
1610545800000|2021-01-13 13:50:00|31038.2|31034.6|31042.2|31038.6|31049.7|31046.1|31035.2|31031.6|190
1610546100000|2021-01-13 13:55:00|31044.2|31040.6|31046.2|31042.6|31050.7|31047.1|31038.2|31034.6|194
1610546400000|2021-01-13 14:00:00|31045.2|31041.6|31058.2|31054.6|31059.2|31055.6|31037.7|31034.1|425
1610546700000|2021-01-13 14:05:00|31058.7|31055.1|31080.2|31076.6|31083.7|31080.1|31055.7|31052.1|740
1610547000000|2021-01-13 14:10:00|31081.7|31078.1|31076.2|31072.6|31087.7|31084.1|31075.2|31071.6|489
1610547300000|2021-01-13 14:15:00|31075.7|31072.1|31060.2|31056.6|31075.7|31072.1|31059.7|31056.1|607
1610547600000|2021-01-13 14:20:00|31059.7|31056.1|31061.7|31058.1|31063.7|31060.1|31052.7|31049.1|352
1610547900000|2021-01-13 14:25:00|31062.2|31058.6|31063.2|31059.6|31074.7|31071.1|31060.2|31056.6|703
1610548200000|2021-01-13 14:30:00|31062.6|31060.2|31094.1|31091.7|31097.6|31095.2|31043.6|31041.2|3735
1610548500000|2021-01-13 14:35:00|31096.1|31093.7|31085.6|31083.2|31097.1|31094.7|31067.6|31065.2|2102
1610548800000|2021-01-13 14:40:00|31086.1|31083.7|31065.1|31062.7|31098.6|31096.2|31056.1|31053.7|2456
1610549100000|2021-01-13 14:45:00|31064.1|31061.7|31061.1|31058.7|31090.6|31088.2|31058.1|31055.7|1625
1610549400000|2021-01-13 14:50:00|31059.6|31057.2|31042.6|31040.2|31072.1|31069.7|31027.6|31025.2|2227
1610549700000|2021-01-13 14:55:00|31042.1|31039.7|31055.6|31053.2|31064.6|31062.2|31037.1|31034.7|1460
1610550000000|2021-01-13 15:00:00|31056.6|31054.2|31000.1|30997.7|31069.1|31066.7|31000.1|30997.7|2311
1610550300000|2021-01-13 15:05:00|30999.6|30997.2|31038.6|31036.2|31041.6|31039.2|30989.1|30986.7|2393
1610550600000|2021-01-13 15:10:00|31037.6|31035.2|31039.6|31037.2|31067.6|31065.2|31027.6|31025.2|1708
1610550900000|2021-01-13 15:15:00|31039.1|31036.7|31091.1|31088.7|31103.1|31100.7|31036.1|31033.7|1671
1610551200000|2021-01-13 15:20:00|31090.6|31088.2|31087.1|31084.7|31099.1|31096.7|31082.1|31079.7|1321
1610551500000|2021-01-13 15:25:00|31087.6|31085.2|31089.1|31086.7|31096.6|31094.2|31083.1|31080.7|1091
1610551800000|2021-01-13 15:30:00|31089.6|31087.2|31071.6|31069.2|31090.1|31087.7|31068.1|31065.7|1006
1610552100000|2021-01-13 15:35:00|31072.1|31069.7|31062.1|31059.7|31085.6|31083.2|31051.1|31048.7|1733
1610552400000|2021-01-13 15:40:00|31062.6|31060.2|31069.1|31066.7|31072.6|31070.2|31046.6|31044.2|1007
1610552700000|2021-01-13 15:45:00|31068.6|31066.2|31060.1|31057.7|31074.1|31071.7|31053.1|31050.7|688
1610553000000|2021-01-13 15:50:00|31059.6|31057.2|31079.6|31077.2|31086.1|31083.7|31054.6|31052.2|1151
1610553300000|2021-01-13 15:55:00|31080.1|31077.7|31079.6|31077.2|31083.1|31080.7|31073.1|31070.7|603
1610553600000|2021-01-13 16:00:00|31080.1|31077.7|31037.6|31035.2|31096.1|31093.7|31030.6|31028.2|2169
1610553900000|2021-01-13 16:05:00|31037.1|31034.7|31040.6|31038.2|31051.6|31049.2|31034.1|31031.7|913
1610554200000|2021-01-13 16:10:00|31041.1|31038.7|31027.6|31025.2|31044.1|31041.7|31018.6|31016.2|1151
1610554500000|2021-01-13 16:15:00|31028.1|31025.7|31042.6|31040.2|31045.1|31042.7|31014.1|31011.7|1265
1610554800000|2021-01-13 16:20:00|31042.1|31039.7|31057.6|31055.2|31062.1|31059.7|31039.6|31037.2|846
1610555100000|2021-01-13 16:25:00|31057.1|31054.7|31059.1|31056.7|31077.1|31074.7|31055.6|31053.2|1141
1610555400000|2021-01-13 16:30:00|31058.1|31055.7|31055.1|31052.7|31064.1|31061.7|31050.6|31048.2|767
1610555700000|2021-01-13 16:35:00|31055.6|31053.2|31069.1|31066.7|31071.1|31068.7|31041.1|31038.7|1058
1610556000000|2021-01-13 16:40:00|31069.6|31067.2|31070.1|31067.7|31075.6|31073.2|31062.1|31059.7|783
1610556300000|2021-01-13 16:45:00|31070.6|31068.2|31065.1|31062.7|31072.1|31069.7|31059.6|31057.2|480
1610556600000|2021-01-13 16:50:00|31065.6|31063.2|31058.6|31056.2|31068.1|31065.7|31051.1|31048.7|595
1610556900000|2021-01-13 16:55:00|31058.1|31055.7|31065.1|31062.7|31072.6|31070.2|31054.1|31051.7|962
1610557200000|2021-01-13 17:00:00|31066.6|31064.2|31052.1|31049.7|31068.6|31066.2|31048.1|31045.7|659
1610557500000|2021-01-13 17:05:00|31052.6|31050.2|31043.1|31040.7|31055.1|31052.7|31041.1|31038.7|432
1610557800000|2021-01-13 17:10:00|31042.6|31040.2|31028.1|31025.7|31048.1|31045.7|31028.1|31025.7|891
1610558100000|2021-01-13 17:15:00|31028.6|31026.2|31034.6|31032.2|31043.1|31040.7|31025.6|31023.2|703
1610558400000|2021-01-13 17:20:00|31035.1|31032.7|31038.1|31035.7|31042.6|31040.2|31031.6|31029.2|460
1610558700000|2021-01-13 17:25:00|31038.6|31036.2|31075.6|31073.2|31077.1|31074.7|31032.1|31029.7|983
1610559000000|2021-01-13 17:30:00|31076.1|31073.7|31078.6|31076.2|31089.1|31086.7|31070.6|31068.2|1254
1610559300000|2021-01-13 17:35:00|31079.1|31076.7|31103.1|31100.7|31103.1|31100.7|31070.6|31068.2|1063
1610559600000|2021-01-13 17:40:00|31102.1|31099.7|31109.1|31106.7|31109.1|31106.7|31094.1|31091.7|1229
1610559900000|2021-01-13 17:45:00|31108.1|31105.7|31124.1|31121.7|31126.1|31123.7|31106.1|31103.7|1135
1610560200000|2021-01-13 17:50:00|31124.6|31122.2|31141.6|31139.2|31151.1|31148.7|31118.1|31115.7|1816
1610560500000|2021-01-13 17:55:00|31142.1|31139.7|31125.1|31122.7|31146.1|31143.7|31123.1|31120.7|1409
1610560800000|2021-01-13 18:00:00|31124.6|31122.2|31122.6|31120.2|31130.1|31127.7|31104.1|31101.7|1002
1610561100000|2021-01-13 18:05:00|31123.1|31120.7|31116.6|31114.2|31126.1|31123.7|31109.6|31107.2|492
1610561400000|2021-01-13 18:10:00|31116.1|31113.7|31131.7|31129.3|31132.7|31130.3|31115.1|31112.7|536
1610561700000|2021-01-13 18:15:00|31132.2|31129.8|31134.7|31132.3|31141.2|31138.8|31126.7|31124.3|888
1610562000000|2021-01-13 18:20:00|31134.2|31131.8|31125.2|31122.8|31140.7|31138.3|31123.7|31121.3|720
1610562300000|2021-01-13 18:25:00|31124.7|31122.3|31125.7|31123.3|31135.7|31133.3|31121.7|31119.3|533
1610562600000|2021-01-13 18:30:00|31126.7|31124.3|31131.2|31128.8|31135.7|31133.3|31125.2|31122.8|291
1610562900000|2021-01-13 18:35:00|31130.7|31128.3|31133.7|31131.3|31140.2|31137.8|31124.7|31122.3|507
1610563200000|2021-01-13 18:40:00|31133.2|31130.8|31128.2|31125.8|31138.7|31136.3|31110.2|31107.8|767
1610563500000|2021-01-13 18:45:00|31127.7|31125.3|31118.2|31115.8|31131.7|31129.3|31114.2|31111.8|383
1610563800000|2021-01-13 18:50:00|31118.7|31116.3|31113.7|31111.3|31120.7|31118.3|31107.7|31105.3|435
1610564100000|2021-01-13 18:55:00|31113.2|31110.8|31122.7|31120.3|31126.2|31123.8|31112.2|31109.8|465
1610564400000|2021-01-13 19:00:00|31121.7|31119.3|31126.2|31123.8|31156.2|31153.8|31085.7|31083.3|3773
1610564700000|2021-01-13 19:05:00|31125.7|31123.3|31143.7|31141.3|31143.7|31141.3|31108.2|31105.8|967
1610565000000|2021-01-13 19:10:00|31144.7|31142.3|31144.2|31141.8|31145.7|31143.3|31130.2|31127.8|669
1610565300000|2021-01-13 19:15:00|31144.7|31142.3|31146.2|31143.8|31151.2|31148.8|31136.2|31133.8|955
1610565600000|2021-01-13 19:20:00|31146.7|31144.3|31143.2|31140.8|31147.2|31144.8|31130.2|31127.8|623
1610565900000|2021-01-13 19:25:00|31142.7|31140.3|31142.7|31140.3|31148.7|31146.3|31138.7|31136.3|340
1610566200000|2021-01-13 19:30:00|31143.2|31140.8|31146.7|31144.3|31149.7|31147.3|31136.7|31134.3|460
1610566500000|2021-01-13 19:35:00|31147.2|31144.8|31139.2|31136.8|31147.7|31145.3|31132.2|31129.8|450
1610566800000|2021-01-13 19:40:00|31139.7|31137.3|31111.7|31109.3|31145.7|31143.3|31111.7|31109.3|851
1610567100000|2021-01-13 19:45:00|31112.2|31109.8|31110.7|31108.3|31116.7|31114.3|31108.2|31105.8|625
1610567400000|2021-01-13 19:50:00|31110.2|31107.8|31106.7|31104.3|31118.7|31116.3|31104.7|31102.3|518
1610567700000|2021-01-13 19:55:00|31107.2|31104.8|31099.2|31096.8|31107.2|31104.8|31084.2|31081.8|1124
1610568000000|2021-01-13 20:00:00|31099.7|31097.3|31097.2|31094.8|31114.7|31112.3|31093.2|31090.8|903
1610568300000|2021-01-13 20:05:00|31097.7|31095.3|31084.7|31082.3|31103.2|31100.8|31075.7|31073.3|1149
1610568600000|2021-01-13 20:10:00|31085.2|31082.8|31099.7|31097.3|31106.7|31104.3|31083.7|31081.3|895
1610568900000|2021-01-13 20:15:00|31100.2|31097.8|31081.7|31079.3|31102.2|31099.8|31079.7|31077.3|520
1610569200000|2021-01-13 20:20:00|31082.8|31080.4|31070.8|31068.4|31083.8|31081.4|31068.8|31066.4|711
1610569500000|2021-01-13 20:25:00|31070.3|31067.9|31065.3|31062.9|31077.8|31075.4|31056.3|31053.9|1059
1610569800000|2021-01-13 20:30:00|31064.8|31062.4|31088.3|31085.9|31089.3|31086.9|31057.8|31055.4|1302
1610570100000|2021-01-13 20:35:00|31088.8|31086.4|31080.3|31077.9|31088.8|31086.4|31063.8|31061.4|785
1610570400000|2021-01-13 20:40:00|31079.8|31077.4|31098.3|31095.9|31105.3|31102.9|31079.8|31077.4|1045
1610570700000|2021-01-13 20:45:00|31098.8|31096.4|31106.3|31103.9|31109.3|31106.9|31094.3|31091.9|809
1610571000000|2021-01-13 20:50:00|31105.8|31103.4|31077.3|31074.9|31105.8|31103.4|31077.3|31074.9|1328
1610571300000|2021-01-13 20:55:00|31077.8|31075.4|31061.8|31059.4|31091.8|31089.4|31060.8|31058.4|2805
1610571600000|2021-01-13 21:00:00|31063|31058.2|31087|31082.2|31087|31082.2|31059.5|31054.7|1122
1610571900000|2021-01-13 21:05:00|31086.5|31081.7|31075|31070.2|31092.5|31087.7|31074|31069.2|406
1610572200000|2021-01-13 21:10:00|31074.5|31069.7|31080.7|31070.9|31093|31088.2|31071|31066.2|285
1610572500000|2021-01-13 21:15:00|31081|31071.2|31078.9|31069.1|31082.1|31072.3|31077.7|31067.9|1
1610572800000|2021-01-13 21:20:00|31078.7|31068.9|31080.1|31070.3|31083.7|31073.9|31076.8|31067|0
1610573100000|2021-01-13 21:25:00|31077.7|31067.9|31082.7|31072.9|31082.7|31072.9|31077.7|31067.9|0
1610573400000|2021-01-13 21:30:00|31079.9|31070.1|31091.5|31086.7|31092.5|31087.7|31076.5|31068|91
1610573700000|2021-01-13 21:35:00|31090.5|31085.7|31085.5|31080.7|31091.5|31086.7|31085.5|31080.7|63
1610574000000|2021-01-13 21:40:00|31088.5|31083.7|31080.5|31075.7|31090.5|31085.7|31075.5|31070.7|81
1610574300000|2021-01-13 21:45:00|31082.5|31077.7|31089.5|31084.7|31089.5|31084.7|31076.5|31071.7|129
1610574600000|2021-01-13 21:50:00|31088.5|31083.7|31084.5|31079.7|31092.5|31087.7|31084.5|31079.7|114
1610574900000|2021-01-13 21:55:00|31081.5|31076.7|31086.1|31076.3|31087.5|31082.7|31074.5|31069.7|89
1610575200000|2021-01-13 22:00:00|31087.6|31077.8|31101.5|31091.7|31106.4|31096.6|31086|31076.2|0
1610575500000|2021-01-13 22:05:00|31101.2|31091.4|31112.6|31102.8|31114.7|31104.9|31097.9|31088.1|0
1610575800000|2021-01-13 22:10:00|31112.5|31102.7|31107.4|31097.6|31115.8|31106|31106.6|31096.8|0
1610576100000|2021-01-13 22:15:00|31107.5|31097.7|31110.8|31101|31110.8|31101|31107|31097.2|0
1610576400000|2021-01-13 22:20:00|31110.7|31100.9|31109.6|31099.8|31114.3|31104.5|31108.5|31098.7|0
1610576700000|2021-01-13 22:25:00|31110.2|31100.4|31105.2|31095.4|31111.4|31101.6|31104|31094.2|0
1610577000000|2021-01-13 22:30:00|31104.6|31094.8|31102.5|31092.7|31105.3|31095.5|31100.1|31090.3|0
1610577300000|2021-01-13 22:35:00|31102.8|31093|31094|31084.2|31102.8|31093|31092.8|31083|0
1610577600000|2021-01-13 22:40:00|31091|31081.2|31092.2|31082.4|31093.7|31083.9|31091|31081.2|0
1610577900000|2021-01-13 22:45:00|31092.3|31082.5|31093.4|31083.6|31093.4|31083.6|31092.2|31082.4|0
1610578200000|2021-01-13 22:50:00|31093.6|31083.8|31082.7|31072.9|31093.7|31083.9|31080|31070.2|0
1610578500000|2021-01-13 22:55:00|31082|31072.2|31094|31084.2|31094|31084.2|31081.2|31071.4|0
1610578800000|2021-01-13 23:00:00|31104.5|31099.7|31102|31097.2|31112|31107.2|31095.5|31090.7|199
1610579100000|2021-01-13 23:05:00|31101.5|31096.7|31109.5|31104.7|31112|31107.2|31101.5|31096.7|79
1610579400000|2021-01-13 23:10:00|31110|31105.2|31118|31113.2|31129.5|31124.7|31110|31105.2|226
1610579700000|2021-01-13 23:15:00|31118.5|31113.7|31110.5|31105.7|31118.5|31113.7|31110|31105.2|108
1610580000000|2021-01-13 23:20:00|31111|31106.2|31109.5|31104.7|31113|31108.2|31107|31102.2|87
1610580300000|2021-01-13 23:25:00|31110|31105.2|31104.5|31099.7|31113.5|31108.7|31103|31098.2|58
1610580600000|2021-01-13 23:30:00|31105|31100.2|31106.5|31101.7|31108|31103.2|31102.5|31097.7|113
1610580900000|2021-01-13 23:35:00|31105.5|31100.7|31108.5|31103.7|31113.5|31108.7|31105.5|31100.7|111
1610581200000|2021-01-13 23:40:00|31108|31103.2|31111.5|31106.7|31113.5|31108.7|31096|31091.2|388
1610581500000|2021-01-13 23:45:00|31111|31106.2|31096.5|31091.7|31112.5|31107.7|31096.5|31091.7|108
1610581800000|2021-01-13 23:50:00|31097.5|31092.7|31096.5|31091.7|31105|31100.2|31095|31090.2|62
1610582100000|2021-01-13 23:55:00|31097|31092.2|31093.5|31088.7|31101.5|31096.7|31093.5|31088.7|77
1610582400000|2021-01-14 00:00:00|31093|31088.2|31110.5|31105.7|31115|31110.2|31084|31079.2|204
1610582700000|2021-01-14 00:05:00|31110|31105.2|31119.5|31114.7|31121|31116.2|31098.5|31093.7|148
1610583000000|2021-01-14 00:10:00|31120|31115.2|31120|31115.2|31128|31123.2|31117|31112.2|170
1610583300000|2021-01-14 00:15:00|31117.5|31112.7|31145.5|31140.7|31147.5|31142.7|31117.5|31112.7|305
1610583600000|2021-01-14 00:20:00|31145|31140.2|31138.5|31133.7|31145.5|31140.7|31130|31125.2|194
1610583900000|2021-01-14 00:25:00|31139|31134.2|31135.5|31130.7|31148.5|31143.7|31132.5|31127.7|223
1610584200000|2021-01-14 00:30:00|31136|31131.2|31132.5|31127.7|31140.5|31135.7|31129.5|31124.7|79
1610584500000|2021-01-14 00:35:00|31132|31127.2|31134.5|31129.7|31134.5|31129.7|31122.5|31117.7|125
1610584800000|2021-01-14 00:40:00|31134|31129.2|31138.5|31133.7|31146|31141.2|31133.5|31128.7|165
1610585100000|2021-01-14 00:45:00|31138|31133.2|31134.5|31129.7|31143|31138.2|31131|31126.2|96
1610585400000|2021-01-14 00:50:00|31134|31129.2|31138.5|31133.7|31140|31135.2|31131|31126.2|68
1610585700000|2021-01-14 00:55:00|31139|31134.2|31137.5|31132.7|31141|31136.2|31131|31126.2|68
1610586000000|2021-01-14 01:00:00|31139|31134.2|31136.5|31131.7|31142|31137.2|31132|31127.2|88
1610586300000|2021-01-14 01:05:00|31137|31132.2|31137|31132.2|31140.5|31135.7|31132.5|31127.7|126
1610586600000|2021-01-14 01:10:00|31137.5|31132.7|31130.5|31125.7|31140.5|31135.7|31127.5|31122.7|113
1610586900000|2021-01-14 01:15:00|31131|31126.2|31139.5|31134.7|31142.5|31137.7|31130.5|31125.7|109
1610587200000|2021-01-14 01:20:00|31140|31135.2|31143.5|31138.7|31143.5|31138.7|31139|31134.2|36
1610587500000|2021-01-14 01:25:00|31143|31138.2|31131.5|31126.7|31143.5|31138.7|31127.5|31122.7|106
1610587800000|2021-01-14 01:30:00|31132|31127.2|31145.5|31140.7|31148|31143.2|31126.5|31121.7|148
1610588100000|2021-01-14 01:35:00|31145|31140.2|31143.5|31138.7|31145|31140.2|31136.5|31131.7|108
1610588400000|2021-01-14 01:40:00|31141.5|31136.7|31149.5|31144.7|31155|31150.2|31141|31136.2|249
1610588700000|2021-01-14 01:45:00|31150|31145.2|31145.5|31140.7|31155|31150.2|31141.5|31136.7|102
1610589000000|2021-01-14 01:50:00|31146|31141.2|31146.5|31141.7|31155|31150.2|31143.5|31138.7|98
1610589300000|2021-01-14 01:55:00|31147|31142.2|31155.5|31150.7|31155.5|31150.7|31146.5|31141.7|97
1610589600000|2021-01-14 02:00:00|31156.5|31151.7|31155.5|31150.7|31160.5|31155.7|31153.5|31148.7|236
1610589900000|2021-01-14 02:05:00|31156|31151.2|31153.5|31148.7|31157.5|31152.7|31151|31146.2|122
1610590200000|2021-01-14 02:10:00|31153|31148.2|31163.5|31158.7|31175|31170.2|31146|31141.2|806
1610590500000|2021-01-14 02:15:00|31164|31159.2|31144.5|31139.7|31170.5|31165.7|31138.5|31133.7|667
1610590800000|2021-01-14 02:20:00|31145|31140.2|31147.5|31142.7|31148|31143.2|31139|31134.2|209
1610591100000|2021-01-14 02:25:00|31148|31143.2|31152.5|31147.7|31157|31152.2|31145.5|31140.7|148
1610591400000|2021-01-14 02:30:00|31153|31148.2|31147.5|31142.7|31154.5|31149.7|31145.5|31140.7|220
1610591700000|2021-01-14 02:35:00|31147|31142.2|31146.5|31141.7|31151|31146.2|31139.5|31134.7|328
1610592000000|2021-01-14 02:40:00|31146|31141.2|31148.5|31143.7|31154|31149.2|31146|31141.2|172
1610592300000|2021-01-14 02:45:00|31149|31144.2|31147.5|31142.7|31151|31146.2|31140.5|31135.7|230
1610592600000|2021-01-14 02:50:00|31148.5|31143.7|31149.5|31144.7|31152|31147.2|31145.5|31140.7|102
1610592900000|2021-01-14 02:55:00|31150|31145.2|31149.5|31144.7|31151|31146.2|31142.5|31137.7|114
1610593200000|2021-01-14 03:00:00|31150|31145.2|31151|31146.2|31154|31149.2|31147.5|31142.7|161
1610593500000|2021-01-14 03:05:00|31151.5|31146.7|31154|31149.2|31167.5|31162.7|31150|31145.2|351
1610593800000|2021-01-14 03:10:00|31153.5|31148.7|31176.5|31171.7|31182.5|31177.7|31152.5|31147.7|371
1610594100000|2021-01-14 03:15:00|31177|31172.2|31193.5|31188.7|31194.5|31189.7|31174|31169.2|377
1610594400000|2021-01-14 03:20:00|31193|31188.2|31172.5|31167.7|31195|31190.2|31169|31164.2|285
1610594700000|2021-01-14 03:25:00|31171.5|31166.7|31166.5|31161.7|31175|31170.2|31165.5|31160.7|360
1610595000000|2021-01-14 03:30:00|31167|31162.2|31180.5|31175.7|31182|31177.2|31166.5|31161.7|715
1610595300000|2021-01-14 03:35:00|31180|31175.2|31199|31194.2|31204|31199.2|31179.5|31174.7|417
1610595600000|2021-01-14 03:40:00|31198.5|31193.7|31200|31195.2|31200|31195.2|31194|31189.2|222
1610595900000|2021-01-14 03:45:00|31199.5|31194.7|31192.5|31187.7|31200|31195.2|31191.5|31186.7|129
1610596200000|2021-01-14 03:50:00|31193|31188.2|31193.5|31188.7|31199.5|31194.7|31192.5|31187.7|100
1610596500000|2021-01-14 03:55:00|31194|31189.2|31194|31189.2|31195.5|31190.7|31190.5|31185.7|82
1610596800000|2021-01-14 04:00:00|31194.5|31189.7|31196|31191.2|31201.5|31196.7|31193|31188.2|138
1610597100000|2021-01-14 04:05:00|31195.5|31190.7|31196.5|31191.7|31200|31195.2|31192|31187.2|142
1610597400000|2021-01-14 04:10:00|31197.5|31192.7|31198|31193.2|31199|31194.2|31194.5|31189.7|88
1610597700000|2021-01-14 04:15:00|31198.5|31193.7|31192.5|31187.7|31202.5|31197.7|31192|31187.2|99
1610598000000|2021-01-14 04:20:00|31192|31187.2|31188|31183.2|31195.5|31190.7|31187.5|31182.7|87
1610598300000|2021-01-14 04:25:00|31187.5|31182.7|31183.5|31178.7|31188.5|31183.7|31183|31178.2|186
1610598600000|2021-01-14 04:30:00|31184|31179.2|31187.5|31182.7|31189|31184.2|31181|31176.2|118
1610598900000|2021-01-14 04:35:00|31188|31183.2|31188.5|31183.7|31192.5|31187.7|31185.5|31180.7|65
1610599200000|2021-01-14 04:40:00|31189|31184.2|31191|31186.2|31193|31188.2|31184.5|31179.7|150
1610599500000|2021-01-14 04:45:00|31191.5|31186.7|31192.5|31187.7|31193.5|31188.7|31190.5|31185.7|34
1610599800000|2021-01-14 04:50:00|31193|31188.2|31190|31185.2|31195.5|31190.7|31187.5|31182.7|72
1610600100000|2021-01-14 04:55:00|31190.5|31185.7|31198|31193.2|31198|31193.2|31190.5|31185.7|38
1610600400000|2021-01-14 05:00:00|31197|31192.2|31177.5|31172.7|31197|31192.2|31172|31167.2|275
1610600700000|2021-01-14 05:05:00|31178|31173.2|31180.5|31175.7|31188.5|31183.7|31173|31168.2|230
1610601000000|2021-01-14 05:10:00|31180|31175.2|31170.5|31165.7|31182|31177.2|31165|31160.2|190
1610601300000|2021-01-14 05:15:00|31170|31165.2|31135.5|31130.7|31170|31165.2|31134|31129.2|509
1610601600000|2021-01-14 05:20:00|31135|31130.2|31132|31127.2|31143.5|31138.7|31132|31127.2|306
1610601900000|2021-01-14 05:25:00|31131.5|31126.7|31140.5|31135.7|31144|31139.2|31127.5|31122.7|319
1610602200000|2021-01-14 05:30:00|31141|31136.2|31143.5|31138.7|31145|31140.2|31133|31128.2|170
1610602500000|2021-01-14 05:35:00|31144|31139.2|31159.5|31154.7|31160.5|31155.7|31143.5|31138.7|166
1610602800000|2021-01-14 05:40:00|31160|31155.2|31156.5|31151.7|31160.5|31155.7|31148|31143.2|131
1610603100000|2021-01-14 05:45:00|31157|31152.2|31175.5|31170.7|31176.5|31171.7|31155.5|31150.7|312
1610603400000|2021-01-14 05:50:00|31175|31170.2|31160|31155.2|31175|31170.2|31160|31155.2|124
1610603700000|2021-01-14 05:55:00|31159.5|31154.7|31156.5|31151.7|31169|31164.2|31153.5|31148.7|144
1610604000000|2021-01-14 06:00:00|31154.5|31149.7|31160.5|31155.7|31170|31165.2|31154.5|31149.7|130
1610604300000|2021-01-14 06:05:00|31161|31156.2|31170.5|31165.7|31173.5|31168.7|31159.5|31154.7|133
1610604600000|2021-01-14 06:10:00|31171|31166.2|31178.5|31173.7|31181.5|31176.7|31169.5|31164.7|92
1610604900000|2021-01-14 06:15:00|31179|31174.2|31179.5|31174.7|31184|31179.2|31176|31171.2|83
1610605200000|2021-01-14 06:20:00|31180|31175.2|31172.5|31167.7|31182.5|31177.7|31169|31164.2|58
1610605500000|2021-01-14 06:25:00|31173|31168.2|31166.5|31161.7|31174.5|31169.7|31162.5|31157.7|106
1610605800000|2021-01-14 06:30:00|31167|31162.2|31166.5|31161.7|31174|31169.2|31163|31158.2|124
1610606100000|2021-01-14 06:35:00|31167|31162.2|31172.5|31167.7|31177.5|31172.7|31166.5|31161.7|52
1610606400000|2021-01-14 06:40:00|31173.5|31168.7|31172|31167.2|31176.5|31171.7|31171|31166.2|78
1610606700000|2021-01-14 06:45:00|31172.5|31167.7|31170.5|31165.7|31175.5|31170.7|31167.5|31162.7|54
1610607000000|2021-01-14 06:50:00|31170|31165.2|31165|31160.2|31173.5|31168.7|31165|31160.2|42
1610607300000|2021-01-14 06:55:00|31166.5|31161.7|31166|31161.2|31168.5|31163.7|31163.5|31158.7|55
1610607600000|2021-01-14 07:00:00|31165.4|31161.8|31151.4|31147.8|31172.9|31169.3|31150.9|31147.3|280
1610607900000|2021-01-14 07:05:00|31151.9|31148.3|31154.9|31151.3|31158.4|31154.8|31144.9|31141.3|155
1610608200000|2021-01-14 07:10:00|31154.4|31150.8|31152.9|31149.3|31154.4|31150.8|31144.9|31141.3|128
1610608500000|2021-01-14 07:15:00|31153.9|31150.3|31141.4|31137.8|31154.4|31150.8|31138.4|31134.8|168
1610608800000|2021-01-14 07:20:00|31140.9|31137.3|31148.9|31145.3|31152.4|31148.8|31132.4|31128.8|250
1610609100000|2021-01-14 07:25:00|31148.4|31144.8|31160.9|31157.3|31160.9|31157.3|31147.9|31144.3|252
1610609400000|2021-01-14 07:30:00|31160.4|31156.8|31156.9|31153.3|31160.9|31157.3|31148.9|31145.3|211
1610609700000|2021-01-14 07:35:00|31157.4|31153.8|31164.4|31160.8|31166.4|31162.8|31149.4|31145.8|143
1610610000000|2021-01-14 07:40:00|31164.9|31161.3|31160.9|31157.3|31169.9|31166.3|31159.4|31155.8|79
1610610300000|2021-01-14 07:45:00|31161.4|31157.8|31171.4|31167.8|31171.9|31168.3|31160.9|31157.3|68
1610610600000|2021-01-14 07:50:00|31171.9|31168.3|31162.4|31158.8|31172.4|31168.8|31159.9|31156.3|87
1610610900000|2021-01-14 07:55:00|31161.9|31158.3|31164.9|31161.3|31175.4|31171.8|31160.9|31157.3|175
1610611200000|2021-01-14 08:00:00|31161.9|31158.3|31145.9|31142.3|31161.9|31158.3|31140.4|31136.8|539
1610611500000|2021-01-14 08:05:00|31146.4|31142.8|31151.9|31148.3|31152.4|31148.8|31139.4|31135.8|291
1610611800000|2021-01-14 08:10:00|31152.4|31148.8|31152.9|31149.3|31164.4|31160.8|31149.9|31146.3|171
1610612100000|2021-01-14 08:15:00|31152.4|31148.8|31173.4|31169.8|31186.9|31183.3|31149.9|31146.3|225
1610612400000|2021-01-14 08:20:00|31173.9|31170.3|31181.4|31177.8|31184.9|31181.3|31172.4|31168.8|345
1610612700000|2021-01-14 08:25:00|31180.9|31177.3|31166.9|31163.3|31190.4|31186.8|31166.9|31163.3|232
1610613000000|2021-01-14 08:30:00|31166.4|31162.8|31153.9|31150.3|31167.9|31164.3|31151.9|31148.3|227
1610613300000|2021-01-14 08:35:00|31153.4|31149.8|31166.9|31163.3|31169.9|31166.3|31152.9|31149.3|165
1610613600000|2021-01-14 08:40:00|31165.4|31161.8|31176.4|31172.8|31183.4|31179.8|31164.4|31160.8|168
1610613900000|2021-01-14 08:45:00|31176.9|31173.3|31174.9|31171.3|31181.9|31178.3|31171.4|31167.8|290
1610614200000|2021-01-14 08:50:00|31175.4|31171.8|31183.9|31180.3|31186.4|31182.8|31174.9|31171.3|284
1610614500000|2021-01-14 08:55:00|31183.4|31179.8|31173.9|31170.3|31191.4|31187.8|31173.4|31169.8|588
1610614800000|2021-01-14 09:00:00|31173.4|31169.8|31178.9|31175.3|31179.4|31175.8|31162.4|31158.8|410
1610615100000|2021-01-14 09:05:00|31179.4|31175.8|31166.9|31163.3|31183.9|31180.3|31164.4|31160.8|266
1610615400000|2021-01-14 09:10:00|31167.4|31163.8|31167.9|31164.3|31174.9|31171.3|31165.4|31161.8|300
1610615700000|2021-01-14 09:15:00|31168.4|31164.8|31166.9|31163.3|31172.9|31169.3|31163.9|31160.3|108
1610616000000|2021-01-14 09:20:00|31166.4|31162.8|31171.9|31168.3|31175.4|31171.8|31165.9|31162.3|138
1610616300000|2021-01-14 09:25:00|31171.4|31167.8|31171.9|31168.3|31177.9|31174.3|31167.4|31163.8|147
1610616600000|2021-01-14 09:30:00|31171.4|31167.8|31177.4|31173.8|31181.9|31178.3|31169.4|31165.8|135
1610616900000|2021-01-14 09:35:00|31177.9|31174.3|31180.4|31176.8|31183.9|31180.3|31177.4|31173.8|93
1610617200000|2021-01-14 09:40:00|31179.9|31176.3|31176.9|31173.3|31186.9|31183.3|31172.4|31168.8|185
1610617500000|2021-01-14 09:45:00|31176.4|31172.8|31183.9|31180.3|31184.4|31180.8|31173.9|31170.3|131
1610617800000|2021-01-14 09:50:00|31184.4|31180.8|31183.9|31180.3|31189.4|31185.8|31179.9|31176.3|133
1610618100000|2021-01-14 09:55:00|31184.4|31180.8|31182.4|31178.8|31193.4|31189.8|31182.4|31178.8|181
1610618400000|2021-01-14 10:00:00|31182.9|31179.3|31180.9|31177.3|31183.9|31180.3|31175.4|31171.8|195
1610618700000|2021-01-14 10:05:00|31180.4|31176.8|31176.9|31173.3|31183.9|31180.3|31175.9|31172.3|93
1610619000000|2021-01-14 10:10:00|31176.4|31172.8|31183.4|31179.8|31185.4|31181.8|31174.4|31170.8|101
1610619300000|2021-01-14 10:15:00|31182.9|31179.3|31183.9|31180.3|31188.9|31185.3|31182.9|31179.3|93
1610619600000|2021-01-14 10:20:00|31183.4|31179.8|31176.4|31172.8|31183.9|31180.3|31175.9|31172.3|133
1610619900000|2021-01-14 10:25:00|31176.9|31173.3|31166.4|31162.8|31178.9|31175.3|31155.9|31152.3|404
1610620200000|2021-01-14 10:30:00|31165.4|31161.8|31180.4|31176.8|31181.4|31177.8|31161.9|31158.3|150
1610620500000|2021-01-14 10:35:00|31179.9|31176.3|31143.9|31140.3|31180.4|31176.8|31143.4|31139.8|432
1610620800000|2021-01-14 10:40:00|31143.4|31139.8|31156.9|31153.3|31167.4|31163.8|31143.4|31139.8|242
1610621100000|2021-01-14 10:45:00|31157.4|31153.8|31161.9|31158.3|31163.9|31160.3|31149.4|31145.8|121
1610621400000|2021-01-14 10:50:00|31159.4|31155.8|31156.9|31153.3|31163.9|31160.3|31145.9|31142.3|212
1610621700000|2021-01-14 10:55:00|31156.4|31152.8|31160.9|31157.3|31161.9|31158.3|31146.9|31143.3|149
1610622000000|2021-01-14 11:00:00|31160.4|31156.8|31162.9|31159.3|31164.9|31161.3|31153.9|31150.3|131
1610622300000|2021-01-14 11:05:00|31163.4|31159.8|31160.4|31156.8|31167.9|31164.3|31155.9|31152.3|101
1610622600000|2021-01-14 11:10:00|31160.9|31157.3|31151.9|31148.3|31161.4|31157.8|31141.9|31138.3|388
1610622900000|2021-01-14 11:15:00|31151.4|31147.8|31152.9|31149.3|31157.9|31154.3|31151.4|31147.8|103
1610623200000|2021-01-14 11:20:00|31153.4|31149.8|31154.9|31151.3|31160.9|31157.3|31150.9|31147.3|194
1610623500000|2021-01-14 11:25:00|31155.4|31151.8|31137.9|31134.3|31155.9|31152.3|31134.4|31130.8|457
1610623800000|2021-01-14 11:30:00|31137.4|31133.8|31136.9|31133.3|31142.9|31139.3|31130.4|31126.8|212
1610624100000|2021-01-14 11:35:00|31136.4|31132.8|31131.4|31127.8|31143.9|31140.3|31130.4|31126.8|234
1610624400000|2021-01-14 11:40:00|31130.9|31127.3|31142.9|31139.3|31142.9|31139.3|31128.9|31125.3|103
1610624700000|2021-01-14 11:45:00|31143.4|31139.8|31147.9|31144.3|31149.9|31146.3|31137.9|31134.3|209
1610625000000|2021-01-14 11:50:00|31148.4|31144.8|31151.4|31147.8|31154.4|31150.8|31146.9|31143.3|132
1610625300000|2021-01-14 11:55:00|31151.9|31148.3|31156.9|31153.3|31157.9|31154.3|31149.4|31145.8|215
1610625600000|2021-01-14 12:00:00|31156.4|31152.8|31147.9|31144.3|31157.4|31153.8|31146.9|31143.3|231
1610625900000|2021-01-14 12:05:00|31147.4|31143.8|31146.9|31143.3|31151.9|31148.3|31144.4|31140.8|135
1610626200000|2021-01-14 12:10:00|31147.4|31143.8|31151.9|31148.3|31153.4|31149.8|31146.4|31142.8|94
1610626500000|2021-01-14 12:15:00|31151.4|31147.8|31154.9|31151.3|31160.9|31157.3|31148.9|31145.3|165
1610626800000|2021-01-14 12:20:00|31154.4|31150.8|31143.9|31140.3|31154.9|31151.3|31142.9|31139.3|123
1610627100000|2021-01-14 12:25:00|31143.4|31139.8|31149.4|31145.8|31151.9|31148.3|31140.9|31137.3|84
1610627400000|2021-01-14 12:30:00|31149.9|31146.3|31145.9|31142.3|31152.4|31148.8|31144.4|31140.8|153
1610627700000|2021-01-14 12:35:00|31145.4|31141.8|31150.4|31146.8|31153.9|31150.3|31143.4|31139.8|282
1610628000000|2021-01-14 12:40:00|31149.9|31146.3|31142.4|31138.8|31151.9|31148.3|31136.4|31132.8|211
1610628300000|2021-01-14 12:45:00|31142.9|31139.3|31148.9|31145.3|31149.9|31146.3|31136.4|31132.8|201
1610628600000|2021-01-14 12:50:00|31148.4|31144.8|31151.9|31148.3|31155.4|31151.8|31147.9|31144.3|202
1610628900000|2021-01-14 12:55:00|31152.9|31149.3|31156.9|31153.3|31157.9|31154.3|31152.4|31148.8|131
1610629200000|2021-01-14 13:00:00|31155.9|31152.3|31143.4|31139.8|31157.9|31154.3|31142.4|31138.8|324
1610629500000|2021-01-14 13:05:00|31142.9|31139.3|31158.9|31155.3|31159.4|31155.8|31142.9|31139.3|220
1610629800000|2021-01-14 13:10:00|31158.4|31154.8|31165.9|31162.3|31167.4|31163.8|31157.9|31154.3|197
1610630100000|2021-01-14 13:15:00|31165.4|31161.8|31161.4|31157.8|31169.9|31166.3|31155.4|31151.8|272
1610630400000|2021-01-14 13:20:00|31162.4|31158.8|31160.9|31157.3|31166.4|31162.8|31158.9|31155.3|184
1610630700000|2021-01-14 13:25:00|31161.4|31157.8|31159.4|31155.8|31164.4|31160.8|31148.4|31144.8|247
1610631000000|2021-01-14 13:30:00|31159.9|31156.3|31157.9|31154.3|31164.4|31160.8|31145.4|31141.8|531
1610631300000|2021-01-14 13:35:00|31158.4|31154.8|31173.9|31170.3|31177.9|31174.3|31156.4|31152.8|382
1610631600000|2021-01-14 13:40:00|31174.4|31170.8|31164.9|31161.3|31175.9|31172.3|31162.9|31159.3|196
1610631900000|2021-01-14 13:45:00|31165.4|31161.8|31170.9|31167.3|31174.4|31170.8|31161.9|31158.3|250
1610632200000|2021-01-14 13:50:00|31170.4|31166.8|31168.9|31165.3|31177.4|31173.8|31165.9|31162.3|222
1610632500000|2021-01-14 13:55:00|31169.4|31165.8|31175.9|31172.3|31176.4|31172.8|31165.9|31162.3|199
1610632800000|2021-01-14 14:00:00|31176.4|31172.8|31180.9|31177.3|31184.4|31180.8|31172.4|31168.8|260
1610633100000|2021-01-14 14:05:00|31180.4|31176.8|31177.9|31174.3|31181.4|31177.8|31168.9|31165.3|250
1610633400000|2021-01-14 14:10:00|31177.4|31173.8|31179.9|31176.3|31184.4|31180.8|31174.9|31171.3|289
1610633700000|2021-01-14 14:15:00|31178.9|31175.3|31172.9|31169.3|31179.4|31175.8|31168.4|31164.8|359
1610634000000|2021-01-14 14:20:00|31172.4|31168.8|31171.9|31168.3|31175.4|31171.8|31166.9|31163.3|387
1610634300000|2021-01-14 14:25:00|31172.4|31168.8|31161.4|31157.8|31174.9|31171.3|31161.4|31157.8|365
1610634600000|2021-01-14 14:30:00|31157.8|31155.4|31133.8|31131.4|31185.3|31182.9|31133.8|31131.4|3829
1610634900000|2021-01-14 14:35:00|31133.3|31130.9|31216.8|31214.4|31219.8|31217.4|31128.8|31126.4|3706
1610635200000|2021-01-14 14:40:00|31215.8|31213.4|31202.8|31200.4|31227.8|31225.4|31198.8|31196.4|3937
1610635500000|2021-01-14 14:45:00|31202.3|31199.9|31195.8|31193.4|31213.8|31211.4|31190.8|31188.4|2170
1610635800000|2021-01-14 14:50:00|31196.3|31193.9|31183.8|31181.4|31201.3|31198.9|31178.8|31176.4|1467
1610636100000|2021-01-14 14:55:00|31183.3|31180.9|31212.8|31210.4|31216.3|31213.9|31182.8|31180.4|1587
1610636400000|2021-01-14 15:00:00|31212.3|31209.9|31214.8|31212.4|31221.8|31219.4|31200.8|31198.4|1123
1610636700000|2021-01-14 15:05:00|31215.3|31212.9|31189.3|31186.9|31217.3|31214.9|31168.8|31166.4|1767
1610637000000|2021-01-14 15:10:00|31188.8|31186.4|31200.8|31198.4|31205.3|31202.9|31182.8|31180.4|1118
1610637300000|2021-01-14 15:15:00|31202.3|31199.9|31217.3|31214.9|31219.3|31216.9|31197.8|31195.4|1119
1610637600000|2021-01-14 15:20:00|31217.8|31215.4|31198.8|31196.4|31217.8|31215.4|31197.3|31194.9|851
1610637900000|2021-01-14 15:25:00|31198.3|31195.9|31199.3|31196.9|31207.8|31205.4|31195.8|31193.4|695
1610638200000|2021-01-14 15:30:00|31198.8|31196.4|31186.3|31183.9|31206.8|31204.4|31185.3|31182.9|967
1610638500000|2021-01-14 15:35:00|31185.8|31183.4|31168.8|31166.4|31188.8|31186.4|31140.8|31138.4|2504
1610638800000|2021-01-14 15:40:00|31168.3|31165.9|31181.3|31178.9|31187.8|31185.4|31167.3|31164.9|1129
1610639100000|2021-01-14 15:45:00|31181.8|31179.4|31176.3|31173.9|31181.8|31179.4|31165.8|31163.4|916
1610639400000|2021-01-14 15:50:00|31175.8|31173.4|31180.8|31178.4|31188.8|31186.4|31170.8|31168.4|718
1610639700000|2021-01-14 15:55:00|31181.3|31178.9|31181.8|31179.4|31184.8|31182.4|31161.8|31159.4|728
1610640000000|2021-01-14 16:00:00|31181.3|31178.9|31158.8|31156.4|31187.8|31185.4|31156.8|31154.4|638
1610640300000|2021-01-14 16:05:00|31158.3|31155.9|31159.3|31156.9|31169.8|31167.4|31156.8|31154.4|530
1610640600000|2021-01-14 16:10:00|31159.8|31157.4|31193.3|31190.9|31195.3|31192.9|31158.8|31156.4|765
1610640900000|2021-01-14 16:15:00|31192.8|31190.4|31193.3|31190.9|31199.3|31196.9|31187.8|31185.4|686
1610641200000|2021-01-14 16:20:00|31193.8|31191.4|31183.3|31180.9|31199.8|31197.4|31178.8|31176.4|591
1610641500000|2021-01-14 16:25:00|31183.8|31181.4|31183.3|31180.9|31191.8|31189.4|31179.8|31177.4|435
1610641800000|2021-01-14 16:30:00|31183.8|31181.4|31181.8|31179.4|31184.8|31182.4|31175.8|31173.4|625
1610642100000|2021-01-14 16:35:00|31182.3|31179.9|31177.8|31175.4|31189.8|31187.4|31166.8|31164.4|815
1610642400000|2021-01-14 16:40:00|31178.3|31175.9|31195.8|31193.4|31195.8|31193.4|31175.8|31173.4|791
1610642700000|2021-01-14 16:45:00|31196.3|31193.9|31189.8|31187.4|31200.8|31198.4|31183.8|31181.4|659
1610643000000|2021-01-14 16:50:00|31189.3|31186.9|31185.3|31182.9|31195.3|31192.9|31177.3|31174.9|627
1610643300000|2021-01-14 16:55:00|31185.8|31183.4|31181.3|31178.9|31191.8|31189.4|31180.8|31178.4|366
1610643600000|2021-01-14 17:00:00|31181.8|31179.4|31195.3|31192.9|31197.8|31195.4|31174.8|31172.4|477
1610643900000|2021-01-14 17:05:00|31194.8|31192.4|31194.3|31191.9|31206.8|31204.4|31193.3|31190.9|658
1610644200000|2021-01-14 17:10:00|31193.8|31191.4|31199.3|31196.9|31199.8|31197.4|31179.8|31177.4|816
1610644500000|2021-01-14 17:15:00|31199.8|31197.4|31184.3|31181.9|31201.8|31199.4|31183.8|31181.4|455
1610644800000|2021-01-14 17:20:00|31184.8|31182.4|31188.8|31186.4|31189.8|31187.4|31183.8|31181.4|262
1610645100000|2021-01-14 17:25:00|31188.3|31185.9|31181.8|31179.4|31188.8|31186.4|31179.8|31177.4|310
1610645400000|2021-01-14 17:30:00|31182.3|31179.9|31175.6|31173.2|31191.8|31189.4|31167.6|31165.2|485
1610645700000|2021-01-14 17:35:00|31175.1|31172.7|31161.2|31158.8|31177.7|31175.3|31152.2|31149.8|519
1610646000000|2021-01-14 17:40:00|31161.4|31159|31155.4|31153|31164.9|31162.5|31148.4|31146|993
1610646300000|2021-01-14 17:45:00|31154.9|31152.5|31158.9|31156.5|31162.4|31160|31136.4|31134|1326
1610646600000|2021-01-14 17:50:00|31158.4|31156|31174.4|31172|31177.9|31175.5|31154.9|31152.5|1231
1610646900000|2021-01-14 17:55:00|31173.4|31171|31178.4|31176|31188.4|31186|31169.4|31167|1291
1610647200000|2021-01-14 18:00:00|31176.9|31174.5|31183.4|31181|31185.9|31183.5|31176.4|31174|373
1610647500000|2021-01-14 18:05:00|31182.9|31180.5|31183.4|31181|31189.4|31187|31175.9|31173.5|504
1610647800000|2021-01-14 18:10:00|31182.4|31180|31166.9|31164.5|31185.9|31183.5|31166.9|31164.5|686
1610648100000|2021-01-14 18:15:00|31166.4|31164|31156.9|31154.5|31169.4|31167|31152.9|31150.5|609
1610648400000|2021-01-14 18:20:00|31157.4|31155|31153.9|31151.5|31181.9|31179.5|31140.4|31138|1798
1610648700000|2021-01-14 18:25:00|31154.4|31152|31161.4|31159|31163.4|31161|31145.9|31143.5|560
1610649000000|2021-01-14 18:30:00|31160.9|31158.5|31159.4|31157|31168.9|31166.5|31153.9|31151.5|651
1610649300000|2021-01-14 18:35:00|31160.9|31158.5|31178.4|31176|31180.9|31178.5|31158.4|31156|506
1610649600000|2021-01-14 18:40:00|31178.9|31176.5|31172.4|31170|31181.9|31179.5|31169.4|31167|464
1610649900000|2021-01-14 18:45:00|31171.9|31169.5|31163.4|31161|31177.4|31175|31163.4|31161|343
1610650200000|2021-01-14 18:50:00|31162.4|31160|31152.9|31150.5|31168.4|31166|31148.9|31146.5|471
1610650500000|2021-01-14 18:55:00|31153.4|31151|31147.4|31145|31162.4|31160|31144.4|31142|399
1610650800000|2021-01-14 19:00:00|31146.9|31144.5|31149.4|31147|31160.4|31158|31142.9|31140.5|805
1610651100000|2021-01-14 19:05:00|31150.4|31148|31146.9|31144.5|31156.4|31154|31146.4|31144|329
1610651400000|2021-01-14 19:10:00|31146.4|31144|31143.4|31141|31153.9|31151.5|31132.9|31130.5|734
1610651700000|2021-01-14 19:15:00|31143.9|31141.5|31146.9|31144.5|31160.4|31158|31143.4|31141|700
1610652000000|2021-01-14 19:20:00|31147.4|31145|31131.4|31129|31147.4|31145|31128.4|31126|794
1610652300000|2021-01-14 19:25:00|31130.9|31128.5|31129.9|31127.5|31132.4|31130|31116.9|31114.5|787
1610652600000|2021-01-14 19:30:00|31130.4|31128|31133.9|31131.5|31141.4|31139|31127.9|31125.5|509
1610652900000|2021-01-14 19:35:00|31133.4|31131|31126.4|31124|31135.9|31133.5|31124.4|31122|379
1610653200000|2021-01-14 19:40:00|31125.9|31123.5|31122.9|31120.5|31130.4|31128|31110.9|31108.5|686
1610653500000|2021-01-14 19:45:00|31122.4|31120|31100.4|31098|31127.9|31125.5|31098.4|31096|854
1610653800000|2021-01-14 19:50:00|31099.9|31097.5|31094.4|31092|31110.4|31108|31085.4|31083|864
1610654100000|2021-01-14 19:55:00|31093.9|31091.5|31102.9|31100.5|31106.4|31104|31084.9|31082.5|833
1610654400000|2021-01-14 20:00:00|31103.4|31101|31109.4|31107|31118.4|31116|31100.4|31098|904
1610654700000|2021-01-14 20:05:00|31108.9|31106.5|31089.9|31087.5|31111.9|31109.5|31088.9|31086.5|881
1610655000000|2021-01-14 20:10:00|31090.4|31088|31072.4|31070|31094.9|31092.5|31049.9|31047.5|1978
1610655300000|2021-01-14 20:15:00|31071.4|31069|31015.9|31013.5|31077.4|31075|31015.9|31013.5|2256
1610655600000|2021-01-14 20:20:00|31014.4|31012|31045.4|31043|31070.4|31068|31012.4|31010|3008
1610655900000|2021-01-14 20:25:00|31044.9|31042.5|31058.9|31056.5|31059.4|31057|31031.4|31029|934
1610656200000|2021-01-14 20:30:00|31058.4|31056|31065.9|31063.5|31085.4|31083|31043.4|31041|1695
1610656500000|2021-01-14 20:35:00|31065.4|31063|31074.9|31072.5|31080.9|31078.5|31052.4|31050|783
1610656800000|2021-01-14 20:40:00|31075.4|31073|31059.4|31057|31075.4|31073|31053.9|31051.5|742
1610657100000|2021-01-14 20:45:00|31057.4|31055|31049.9|31047.5|31077.4|31075|31036.9|31034.5|1303
1610657400000|2021-01-14 20:50:00|31050.4|31048|31004.9|31002.5|31050.4|31048|30993.9|30991.5|3104
1610657700000|2021-01-14 20:55:00|31007.4|31005|31007.4|31005|31026.4|31024|30991.9|30989.5|5671
1610658000000|2021-01-14 21:00:00|31005.9|31003.5|31013.1|31008.3|31031.1|31026.3|31000.6|30995.8|1396
1610658300000|2021-01-14 21:05:00|31013.6|31008.8|31016.1|31011.3|31027.6|31022.8|31012.6|31007.8|636
1610658600000|2021-01-14 21:10:00|31016.6|31011.8|31019.6|31009.8|31032.1|31027.3|31013.1|31007.8|751
1610658900000|2021-01-14 21:15:00|31019.7|31009.9|31028.1|31018.3|31031|31021.2|31017.4|31007.6|7
1610659200000|2021-01-14 21:20:00|31028.3|31018.5|31032.8|31023|31032.8|31023|31026.7|31016.9|0
1610659500000|2021-01-14 21:25:00|31032.5|31022.7|31030.5|31020.7|31033.3|31023.5|31030.5|31020.7|0
1610659800000|2021-01-14 21:30:00|31024.1|31019.3|31019.1|31014.3|31031.1|31026.3|31012.1|31007.3|249
1610660100000|2021-01-14 21:35:00|31017.1|31012.3|31012.1|31007.3|31021.1|31016.3|31006.1|31001.3|113
1610660400000|2021-01-14 21:40:00|31013.1|31008.3|31002.1|30997.3|31013.1|31008.3|30999.1|30994.3|120
1610660700000|2021-01-14 21:45:00|31000.1|30995.3|30987.1|30982.3|31008.1|31003.3|30987.1|30982.3|164
1610661000000|2021-01-14 21:50:00|30989.1|30984.3|31001.1|30996.3|31001.1|30996.3|30989.1|30984.3|70
1610661300000|2021-01-14 21:55:00|31003.1|30998.3|31005.6|30995.8|31010.1|31005.3|30998.1|30993.3|107
1610661600000|2021-01-14 22:00:00|31005.5|30995.7|31005.8|30996|31010.7|31000.9|31003.8|30994|0
1610661900000|2021-01-14 22:05:00|31005.9|30996.1|31014.9|31005.1|31015.9|31006.1|31005.3|30995.5|0
1610662200000|2021-01-14 22:10:00|31014.5|31004.7|31022.2|31012.4|31022.5|31012.7|31012.1|31002.3|0
1610662500000|2021-01-14 22:15:00|31023.4|31013.6|31029.6|31019.8|31029.9|31020.1|31023.4|31013.6|0
1610662800000|2021-01-14 22:20:00|31029.9|31020.1|31032.3|31022.5|31034.9|31025.1|31028.3|31018.5|0
1610663100000|2021-01-14 22:25:00|31032.5|31022.7|31029.8|31020|31033.4|31023.6|31029.5|31019.7|0
1610663400000|2021-01-14 22:30:00|31029.9|31020.1|31033.7|31023.9|31033.7|31023.9|31029.3|31019.5|0
1610663700000|2021-01-14 22:35:00|31033.8|31024|31036|31026.2|31037.4|31027.6|31031.4|31021.6|0
1610664000000|2021-01-14 22:40:00|31035.9|31026.1|31037.2|31027.4|31038.7|31028.9|31035.8|31026|0
1610664300000|2021-01-14 22:45:00|31037.4|31027.6|31037.3|31027.5|31038.1|31028.3|31031.4|31021.6|0
1610664600000|2021-01-14 22:50:00|31037.5|31027.7|31036.7|31026.9|31038.5|31028.7|31035.6|31025.8|0
1610664900000|2021-01-14 22:55:00|31036.1|31026.3|31038.3|31028.5|31038.7|31028.9|31036|31026.2|0
1610665200000|2021-01-14 23:00:00|31031.1|31026.3|31052.1|31047.3|31053.1|31048.3|31022.1|31017.3|304
1610665500000|2021-01-14 23:05:00|31052.6|31047.8|31040.1|31035.3|31055.1|31050.3|31037.1|31032.3|174
1610665800000|2021-01-14 23:10:00|31040.6|31035.8|31051.6|31046.8|31055.6|31050.8|31039.6|31034.8|85
1610666100000|2021-01-14 23:15:00|31052.1|31047.3|31050.1|31045.3|31053.1|31048.3|31039.6|31034.8|67
1610666400000|2021-01-14 23:20:00|31050.6|31045.8|31041.6|31036.8|31051.6|31046.8|31039.6|31034.8|65
1610666700000|2021-01-14 23:25:00|31042.1|31037.3|31051.1|31046.3|31051.6|31046.8|31041.1|31036.3|40
1610667000000|2021-01-14 23:30:00|31050.6|31045.8|31057.1|31052.3|31062.6|31057.8|31050.6|31045.8|169
1610667300000|2021-01-14 23:35:00|31056.6|31051.8|31052.1|31047.3|31059.1|31054.3|31048.1|31043.3|159
1610667600000|2021-01-14 23:40:00|31051.6|31046.8|31040.6|31035.8|31054.6|31049.8|31034.6|31029.8|110
1610667900000|2021-01-14 23:45:00|31041.1|31036.3|31047.1|31042.3|31048.6|31043.8|31037.1|31032.3|95
1610668200000|2021-01-14 23:50:00|31048.1|31043.3|31032.6|31027.8|31050.6|31045.8|31031.6|31026.8|146
1610668500000|2021-01-14 23:55:00|31033.1|31028.3|31038.6|31033.8|31040.1|31035.3|31029.1|31024.3|75
1610668800000|2021-01-15 00:00:00|31038.1|31033.3|31013.6|31008.8|31038.1|31033.3|31009.6|31004.8|313
1610669100000|2021-01-15 00:05:00|31011.6|31006.8|31009.1|31004.3|31020.1|31015.3|31003.1|30998.3|201
1610669400000|2021-01-15 00:10:00|31009.6|31004.8|31016.1|31011.3|31019.1|31014.3|30992.1|30987.3|306
1610669700000|2021-01-15 00:15:00|31016.6|31011.8|31016.1|31011.3|31020.1|31015.3|31005.1|31000.3|409
1610670000000|2021-01-15 00:20:00|31015.6|31010.8|31024.1|31019.3|31032.1|31027.3|31015.1|31010.3|237
1610670300000|2021-01-15 00:25:00|31024.6|31019.8|31034.6|31029.8|31041.1|31036.3|31024.1|31019.3|562
1610670600000|2021-01-15 00:30:00|31035.1|31030.3|31027.1|31022.3|31041.1|31036.3|31024.6|31019.8|354
1610670900000|2021-01-15 00:35:00|31027.6|31022.8|30979.6|30974.8|31043.1|31038.3|30965.1|30960.3|1069
1610671200000|2021-01-15 00:40:00|30980.1|30975.3|30990.1|30985.3|30994.1|30989.3|30968.1|30963.3|506
1610671500000|2021-01-15 00:45:00|30991.1|30986.3|31001.1|30996.3|31011.1|31006.3|30985.1|30980.3|273
1610671800000|2021-01-15 00:50:00|31000.6|30995.8|30990.6|30985.8|31006.1|31001.3|30984.6|30979.8|158
1610672100000|2021-01-15 00:55:00|30991.1|30986.3|30986.1|30981.3|30996.1|30991.3|30973.6|30968.8|236
1610672400000|2021-01-15 01:00:00|30986.6|30981.8|30941.1|30936.3|30999.1|30994.3|30908.1|30903.3|1133
1610672700000|2021-01-15 01:05:00|30940.1|30935.3|30940.1|30935.3|30944.1|30939.3|30930.1|30925.3|278
1610673000000|2021-01-15 01:10:00|30939.6|30934.8|30944.1|30939.3|30947.6|30942.8|30936.6|30931.8|179
1610673300000|2021-01-15 01:15:00|30943.6|30938.8|30971.1|30966.3|30971.6|30966.8|30941.1|30936.3|415
1610673600000|2021-01-15 01:20:00|30970.6|30965.8|30975.1|30970.3|30979.6|30974.8|30967.6|30962.8|148
1610673900000|2021-01-15 01:25:00|30975.6|30970.8|30982.1|30977.3|30990.6|30985.8|30970.6|30965.8|289
1610674200000|2021-01-15 01:30:00|30981.6|30976.8|30981.1|30976.3|30990.1|30985.3|30978.1|30973.3|215
1610674500000|2021-01-15 01:35:00|30981.6|30976.8|30972.1|30967.3|30983.1|30978.3|30971.1|30966.3|253
1610674800000|2021-01-15 01:40:00|30972.6|30967.8|30961.1|30956.3|30976.1|30971.3|30961.1|30956.3|79
1610675100000|2021-01-15 01:45:00|30960.6|30955.8|30957.1|30952.3|30971.6|30966.8|30953.1|30948.3|156
1610675400000|2021-01-15 01:50:00|30956.6|30951.8|30939.1|30934.3|30960.1|30955.3|30937.1|30932.3|280
1610675700000|2021-01-15 01:55:00|30938.6|30933.8|30941.1|30936.3|30950.6|30945.8|30924.1|30919.3|243
1610676000000|2021-01-15 02:00:00|30941.6|30936.8|30934.1|30929.3|30955.1|30950.3|30934.1|30929.3|131
1610676300000|2021-01-15 02:05:00|30933.6|30928.8|30937.1|30932.3|30941.1|30936.3|30929.6|30924.8|295
1610676600000|2021-01-15 02:10:00|30938.1|30933.3|30938.1|30933.3|30943.1|30938.3|30933.6|30928.8|81
1610676900000|2021-01-15 02:15:00|30937.6|30932.8|30937.1|30932.3|30942.6|30937.8|30935.1|30930.3|63
1610677200000|2021-01-15 02:20:00|30936.6|30931.8|30948.1|30943.3|30950.6|30945.8|30929.1|30924.3|222
1610677500000|2021-01-15 02:25:00|30948.6|30943.8|30945.6|30940.8|30950.6|30945.8|30939.1|30934.3|81
1610677800000|2021-01-15 02:30:00|30946.1|30941.3|30949.6|30944.8|30949.6|30944.8|30941.6|30936.8|86
1610678100000|2021-01-15 02:35:00|30950.1|30945.3|30965.1|30960.3|30966.1|30961.3|30950.1|30945.3|250
1610678400000|2021-01-15 02:40:00|30965.6|30960.8|30961.1|30956.3|30971.1|30966.3|30959.1|30954.3|283
1610678700000|2021-01-15 02:45:00|30960.6|30955.8|30965.1|30960.3|30966.6|30961.8|30960.1|30955.3|76
1610679000000|2021-01-15 02:50:00|30964.6|30959.8|30973.1|30968.3|30975.1|30970.3|30964.1|30959.3|100
1610679300000|2021-01-15 02:55:00|30973.6|30968.8|30977.6|30972.8|30982.6|30977.8|30973.1|30968.3|115
1610679600000|2021-01-15 03:00:00|30978.1|30973.3|30978.1|30973.3|30982.6|30977.8|30973.6|30968.8|119
1610679900000|2021-01-15 03:05:00|30978.6|30973.8|30968.6|30963.8|30982.1|30977.3|30967.1|30962.3|178
1610680200000|2021-01-15 03:10:00|30969.1|30964.3|30945.6|30940.8|30971.1|30966.3|30945.6|30940.8|217
1610680500000|2021-01-15 03:15:00|30945.1|30940.3|30951.6|30946.8|30954.6|30949.8|30940.1|30935.3|217
1610680800000|2021-01-15 03:20:00|30952.1|30947.3|30951.6|30946.8|30958.6|30953.8|30949.1|30944.3|69
1610681100000|2021-01-15 03:25:00|30952.1|30947.3|30943.6|30938.8|30952.1|30947.3|30931.6|30926.8|116
1610681400000|2021-01-15 03:30:00|30944.1|30939.3|30950.1|30945.3|30950.6|30945.8|30940.1|30935.3|89
1610681700000|2021-01-15 03:35:00|30949.6|30944.8|30932.1|30927.3|30951.1|30946.3|30930.6|30925.8|95
1610682000000|2021-01-15 03:40:00|30931.6|30926.8|30928.1|30923.3|30935.6|30930.8|30928.1|30923.3|147
1610682300000|2021-01-15 03:45:00|30928.6|30923.8|30913.1|30908.3|30940.6|30935.8|30911.1|30906.3|227
1610682600000|2021-01-15 03:50:00|30912.6|30907.8|30914.1|30909.3|30916.6|30911.8|30904.6|30899.8|290
1610682900000|2021-01-15 03:55:00|30911.6|30906.8|30870.1|30865.3|30915.1|30910.3|30868.1|30863.3|634
1610683200000|2021-01-15 04:00:00|30870.6|30865.8|30870.1|30865.3|30882.1|30877.3|30858.6|30853.8|432
1610683500000|2021-01-15 04:05:00|30870.6|30865.8|30893.1|30888.3|30894.1|30889.3|30870.1|30865.3|218
1610683800000|2021-01-15 04:10:00|30892.6|30887.8|30883.6|30878.8|30899.1|30894.3|30879.1|30874.3|255
1610684100000|2021-01-15 04:15:00|30883.1|30878.3|30885.6|30880.8|30892.1|30887.3|30870.1|30865.3|305
1610684400000|2021-01-15 04:20:00|30884.1|30879.3|30886.1|30881.3|30889.1|30884.3|30881.1|30876.3|110
1610684700000|2021-01-15 04:25:00|30886.6|30881.8|30891.1|30886.3|30897.1|30892.3|30883.6|30878.8|66
1610685000000|2021-01-15 04:30:00|30890.6|30885.8|30898.6|30893.8|30899.6|30894.8|30889.1|30884.3|94
1610685300000|2021-01-15 04:35:00|30899.1|30894.3|30904.1|30899.3|30907.1|30902.3|30890.6|30885.8|92
1610685600000|2021-01-15 04:40:00|30904.6|30899.8|30903.1|30898.3|30910.6|30905.8|30902.1|30897.3|115
1610685900000|2021-01-15 04:45:00|30903.6|30898.8|30898.1|30893.3|30906.6|30901.8|30892.1|30887.3|106
1610686200000|2021-01-15 04:50:00|30897.6|30892.8|30897.1|30892.3|30910.1|30905.3|30892.6|30887.8|89
1610686500000|2021-01-15 04:55:00|30896.1|30891.3|30893.1|30888.3|30906.6|30901.8|30892.1|30887.3|74
1610686800000|2021-01-15 05:00:00|30891.6|30886.8|30881.1|30876.3|30892.6|30887.8|30876.1|30871.3|242
1610687100000|2021-01-15 05:05:00|30881.6|30876.8|30877.1|30872.3|30889.1|30884.3|30877.1|30872.3|163
1610687400000|2021-01-15 05:10:00|30877.6|30872.8|30890.1|30885.3|30892.6|30887.8|30876.6|30871.8|107
1610687700000|2021-01-15 05:15:00|30889.1|30884.3|30828.1|30823.3|30889.1|30884.3|30801.6|30796.8|1648
1610688000000|2021-01-15 05:20:00|30829.1|30824.3|30839.1|30834.3|30843.1|30838.3|30818.6|30813.8|503
1610688300000|2021-01-15 05:25:00|30838.6|30833.8|30836.6|30831.8|30850.1|30845.3|30836.1|30831.3|263
1610688600000|2021-01-15 05:30:00|30836.1|30831.3|30853.6|30848.8|30858.1|30853.3|30828.1|30823.3|319
1610688900000|2021-01-15 05:35:00|30854.1|30849.3|30842.1|30837.3|30859.1|30854.3|30840.6|30835.8|178
1610689200000|2021-01-15 05:40:00|30842.6|30837.8|30854.1|30849.3|30858.6|30853.8|30841.6|30836.8|207
1610689500000|2021-01-15 05:45:00|30853.6|30848.8|30832.1|30827.3|30857.1|30852.3|30829.6|30824.8|292
1610689800000|2021-01-15 05:50:00|30831.6|30826.8|30832.1|30827.3|30835.6|30830.8|30829.1|30824.3|165
1610690100000|2021-01-15 05:55:00|30832.6|30827.8|30820.1|30815.3|30832.6|30827.8|30817.6|30812.8|178
1610690400000|2021-01-15 06:00:00|30820.6|30815.8|30815.1|30810.3|30828.6|30823.8|30811.1|30806.3|335
1610690700000|2021-01-15 06:05:00|30814.1|30809.3|30847.1|30842.3|30854.1|30849.3|30812.6|30807.8|361
1610691000000|2021-01-15 06:10:00|30846.6|30841.8|30843.6|30838.8|30856.1|30851.3|30838.1|30833.3|214
1610691300000|2021-01-15 06:15:00|30844.1|30839.3|30852.6|30847.8|30859.6|30854.8|30841.6|30836.8|188
1610691600000|2021-01-15 06:20:00|30853.1|30848.3|30853.1|30848.3|30858.1|30853.3|30846.1|30841.3|74
1610691900000|2021-01-15 06:25:00|30853.6|30848.8|30855.1|30850.3|30862.6|30857.8|30852.1|30847.3|142
1610692200000|2021-01-15 06:30:00|30855.6|30850.8|30839.1|30834.3|30858.6|30853.8|30827.6|30822.8|255
1610692500000|2021-01-15 06:35:00|30840.1|30835.3|30836.6|30831.8|30844.1|30839.3|30828.1|30823.3|136
1610692800000|2021-01-15 06:40:00|30837.1|30832.3|30855.1|30850.3|30856.6|30851.8|30836.1|30831.3|184
1610693100000|2021-01-15 06:45:00|30854.1|30849.3|30838.1|30833.3|30856.1|30851.3|30833.6|30828.8|173
1610693400000|2021-01-15 06:50:00|30837.6|30832.8|30836.1|30831.3|30838.1|30833.3|30815.1|30810.3|491
1610693700000|2021-01-15 06:55:00|30836.6|30831.8|30842.1|30837.3|30847.1|30842.3|30834.1|30829.3|282
1610694000000|2021-01-15 07:00:00|30841.5|30837.9|30865.5|30861.9|30869|30865.4|30826.5|30822.9|413
1610694300000|2021-01-15 07:05:00|30866|30862.4|30866.5|30862.9|30877|30873.4|30855.5|30851.9|482
1610694600000|2021-01-15 07:10:00|30865|30861.4|30868.5|30864.9|30876.5|30872.9|30864|30860.4|147
1610694900000|2021-01-15 07:15:00|30868|30864.4|30876.5|30872.9|30884.5|30880.9|30866.5|30862.9|209
1610695200000|2021-01-15 07:20:00|30879.5|30875.9|30889.5|30885.9|30890.5|30886.9|30875|30871.4|284
1610695500000|2021-01-15 07:25:00|30890|30886.4|30887.5|30883.9|30891|30887.4|30882|30878.4|237
1610695800000|2021-01-15 07:30:00|30887|30883.4|30889.5|30885.9|30889.5|30885.9|30877|30873.4|195
1610696100000|2021-01-15 07:35:00|30888.5|30884.9|30888.5|30884.9|30894|30890.4|30879.5|30875.9|222
1610696400000|2021-01-15 07:40:00|30889|30885.4|30881.5|30877.9|30893.5|30889.9|30879.5|30875.9|157
1610696700000|2021-01-15 07:45:00|30882|30878.4|30895|30891.4|30896.5|30892.9|30871|30867.4|211
1610697000000|2021-01-15 07:50:00|30894.5|30890.9|30890.5|30886.9|30900|30896.4|30885|30881.4|222
1610697300000|2021-01-15 07:55:00|30891|30887.4|30885.5|30881.9|30894|30890.4|30881|30877.4|263
1610697600000|2021-01-15 08:00:00|30883.5|30879.9|30897|30893.4|30911.5|30907.9|30882.5|30878.9|664
1610697900000|2021-01-15 08:05:00|30897.5|30893.9|30924.5|30920.9|30938|30934.4|30897.5|30893.9|642
1610698200000|2021-01-15 08:10:00|30925|30921.4|30908.5|30904.9|30930.5|30926.9|30901.5|30897.9|446
1610698500000|2021-01-15 08:15:00|30909|30905.4|30916.5|30912.9|30918.5|30914.9|30901.5|30897.9|272
1610698800000|2021-01-15 08:20:00|30916|30912.4|30900.5|30896.9|30918.5|30914.9|30894|30890.4|217
1610699100000|2021-01-15 08:25:00|30900|30896.4|30898|30894.4|30902|30898.4|30889|30885.4|220
1610699400000|2021-01-15 08:30:00|30898.5|30894.9|30913.5|30909.9|30916|30912.4|30888.5|30884.9|309
1610699700000|2021-01-15 08:35:00|30913|30909.4|30893.5|30889.9|30913.5|30909.9|30892.5|30888.9|219
1610700000000|2021-01-15 08:40:00|30893|30889.4|30889.5|30885.9|30902.5|30898.9|30887.5|30883.9|201
1610700300000|2021-01-15 08:45:00|30889|30885.4|30884.5|30880.9|30890.5|30886.9|30873.5|30869.9|282
1610700600000|2021-01-15 08:50:00|30884|30880.4|30882.5|30878.9|30895|30891.4|30874.5|30870.9|254
1610700900000|2021-01-15 08:55:00|30882|30878.4|30895.5|30891.9|30900.5|30896.9|30881.5|30877.9|192
1610701200000|2021-01-15 09:00:00|30896|30892.4|30925.5|30921.9|30927.5|30923.9|30893.5|30889.9|389
1610701500000|2021-01-15 09:05:00|30926|30922.4|30919.5|30915.9|30928|30924.4|30911|30907.4|329
1610701800000|2021-01-15 09:10:00|30920|30916.4|30912|30908.4|30920|30916.4|30894.5|30890.9|364
1610702100000|2021-01-15 09:15:00|30911.5|30907.9|30928.5|30924.9|30933|30929.4|30906.5|30902.9|281
1610702400000|2021-01-15 09:20:00|30929|30925.4|30914.5|30910.9|30930|30926.4|30911|30907.4|225
1610702700000|2021-01-15 09:25:00|30915|30911.4|30913.5|30909.9|30924|30920.4|30910|30906.4|154
1610703000000|2021-01-15 09:30:00|30914|30910.4|30923.5|30919.9|30924|30920.4|30912|30908.4|110
1610703300000|2021-01-15 09:35:00|30924.5|30920.9|30923.5|30919.9|30936|30932.4|30919.5|30915.9|176
1610703600000|2021-01-15 09:40:00|30923|30919.4|30929.5|30925.9|30936|30932.4|30919|30915.4|125
1610703900000|2021-01-15 09:45:00|30930|30926.4|30923.5|30919.9|30934.5|30930.9|30922|30918.4|123
1610704200000|2021-01-15 09:50:00|30923|30919.4|30919.5|30915.9|30923.5|30919.9|30915.5|30911.9|129
1610704500000|2021-01-15 09:55:00|30919|30915.4|30923|30919.4|30924.5|30920.9|30914.5|30910.9|96
1610704800000|2021-01-15 10:00:00|30922.5|30918.9|30940.5|30936.9|30941|30937.4|30922.5|30918.9|142
1610705100000|2021-01-15 10:05:00|30940|30936.4|30935.5|30931.9|30940|30936.4|30931.5|30927.9|124
1610705400000|2021-01-15 10:10:00|30935|30931.4|30933.5|30929.9|30939|30935.4|30923.5|30919.9|224
1610705700000|2021-01-15 10:15:00|30933|30929.4|30907|30903.4|30933.5|30929.9|30907|30903.4|209
1610706000000|2021-01-15 10:20:00|30907.5|30903.9|30906.5|30902.9|30911|30907.4|30890|30886.4|334
1610706300000|2021-01-15 10:25:00|30906|30902.4|30920|30916.4|30921|30917.4|30901.5|30897.9|225
1610706600000|2021-01-15 10:30:00|30920.5|30916.9|30943.5|30939.9|30945.5|30941.9|30918.5|30914.9|244
1610706900000|2021-01-15 10:35:00|30943|30939.4|30931.5|30927.9|30960|30956.4|30930.5|30926.9|310
1610707200000|2021-01-15 10:40:00|30932|30928.4|30933.5|30929.9|30946|30942.4|30932|30928.4|123
1610707500000|2021-01-15 10:45:00|30934|30930.4|30920.5|30916.9|30935.5|30931.9|30915|30911.4|230
1610707800000|2021-01-15 10:50:00|30921.5|30917.9|30918.5|30914.9|30928|30924.4|30904.5|30900.9|265
1610708100000|2021-01-15 10:55:00|30918|30914.4|30917.5|30913.9|30922.5|30918.9|30909.5|30905.9|228
1610708400000|2021-01-15 11:00:00|30918|30914.4|30900.5|30896.9|30928|30924.4|30887.5|30883.9|474
1610708700000|2021-01-15 11:05:00|30901|30897.4|30888.5|30884.9|30901|30897.4|30873.5|30869.9|413
1610709000000|2021-01-15 11:10:00|30888|30884.4|30891.5|30887.9|30894|30890.4|30879.5|30875.9|273
1610709300000|2021-01-15 11:15:00|30890.5|30886.9|30878.5|30874.9|30891.5|30887.9|30873|30869.4|256
1610709600000|2021-01-15 11:20:00|30878|30874.4|30861.5|30857.9|30885|30881.4|30859.5|30855.9|339
1610709900000|2021-01-15 11:25:00|30861|30857.4|30880.5|30876.9|30883.5|30879.9|30859.5|30855.9|312
1610710200000|2021-01-15 11:30:00|30881|30877.4|30883.5|30879.9|30885|30881.4|30875|30871.4|181
1610710500000|2021-01-15 11:35:00|30884|30880.4|30886|30882.4|30887|30883.4|30874|30870.4|284
1610710800000|2021-01-15 11:40:00|30886.5|30882.9|30886.5|30882.9|30888|30884.4|30877.5|30873.9|322
1610711100000|2021-01-15 11:45:00|30886|30882.4|30868.5|30864.9|30891|30887.4|30865|30861.4|370
1610711400000|2021-01-15 11:50:00|30868|30864.4|30886.5|30882.9|30894|30890.4|30867|30863.4|576
1610711700000|2021-01-15 11:55:00|30886|30882.4|30890.5|30886.9|30897|30893.4|30874|30870.4|634
1610712000000|2021-01-15 12:00:00|30891|30887.4|30888|30884.4|30906|30902.4|30884.5|30880.9|569
1610712300000|2021-01-15 12:05:00|30887.5|30883.9|30856.5|30852.9|30893.5|30889.9|30852|30848.4|606
1610712600000|2021-01-15 12:10:00|30856|30852.4|30872.5|30868.9|30874.5|30870.9|30842.5|30838.9|639
1610712900000|2021-01-15 12:15:00|30872|30868.4|30882.5|30878.9|30884|30880.4|30862|30858.4|495
1610713200000|2021-01-15 12:20:00|30882|30878.4|30886.5|30882.9|30888.5|30884.9|30874.5|30870.9|256
1610713500000|2021-01-15 12:25:00|30887|30883.4|30884|30880.4|30887|30883.4|30872|30868.4|287
1610713800000|2021-01-15 12:30:00|30884.5|30880.9|30890.5|30886.9|30891|30887.4|30876|30872.4|307
1610714100000|2021-01-15 12:35:00|30890|30886.4|30884|30880.4|30898.5|30894.9|30883|30879.4|458
1610714400000|2021-01-15 12:40:00|30884.5|30880.9|30872.5|30868.9|30888|30884.4|30859.5|30855.9|511
1610714700000|2021-01-15 12:45:00|30873|30869.4|30852.5|30848.9|30881|30877.4|30850.5|30846.9|504
1610715000000|2021-01-15 12:50:00|30853|30849.4|30850|30846.4|30853.5|30849.9|30835|30831.4|636
1610715300000|2021-01-15 12:55:00|30850.5|30846.9|30827|30823.4|30853|30849.4|30827|30823.4|759
1610715600000|2021-01-15 13:00:00|30827.5|30823.9|30863|30859.4|30865|30861.4|30826.5|30822.9|645
1610715900000|2021-01-15 13:05:00|30863.5|30859.9|30859|30855.4|30866.5|30862.9|30856|30852.4|288
1610716200000|2021-01-15 13:10:00|30858.5|30854.9|30870.5|30866.9|30875.5|30871.9|30857.5|30853.9|297
1610716500000|2021-01-15 13:15:00|30870|30866.4|30881.5|30877.9|30884|30880.4|30868|30864.4|401
1610716800000|2021-01-15 13:20:00|30880.5|30876.9|30879.5|30875.9|30892.5|30888.9|30878|30874.4|232
1610717100000|2021-01-15 13:25:00|30879|30875.4|30872.5|30868.9|30886|30882.4|30863|30859.4|264
1610717400000|2021-01-15 13:30:00|30868|30864.4|30847.5|30843.9|30878|30874.4|30842|30838.4|958
1610717700000|2021-01-15 13:35:00|30847|30843.4|30854.5|30850.9|30861.5|30857.9|30845|30841.4|359
1610718000000|2021-01-15 13:40:00|30854|30850.4|30855|30851.4|30856.5|30852.9|30840|30836.4|301
1610718300000|2021-01-15 13:45:00|30855.5|30851.9|30837.5|30833.9|30855.5|30851.9|30823.5|30819.9|688
1610718600000|2021-01-15 13:50:00|30837|30833.4|30817.5|30813.9|30845.5|30841.9|30817|30813.4|535
1610718900000|2021-01-15 13:55:00|30816.5|30812.9|30834.5|30830.9|30843.5|30839.9|30811.5|30807.9|512
1610719200000|2021-01-15 14:00:00|30833.5|30829.9|30823.5|30819.9|30833.5|30829.9|30798|30794.4|1060
1610719500000|2021-01-15 14:05:00|30822.5|30818.9|30811.5|30807.9|30830|30826.4|30807.5|30803.9|520
1610719800000|2021-01-15 14:10:00|30811|30807.4|30810.5|30806.9|30822|30818.4|30802.5|30798.9|546
1610720100000|2021-01-15 14:15:00|30810|30806.4|30812|30808.4|30813.5|30809.9|30798.5|30794.9|745
1610720400000|2021-01-15 14:20:00|30811.5|30807.9|30849.5|30845.9|30853|30849.4|30810|30806.4|771
1610720700000|2021-01-15 14:25:00|30849|30845.4|30811|30807.4|30849|30845.4|30799.5|30795.9|1608
1610721000000|2021-01-15 14:30:00|30810.4|30808|30812.4|30810|30826.9|30824.5|30785.9|30783.5|5446
1610721300000|2021-01-15 14:35:00|30810.9|30808.5|30811.9|30809.5|30816.9|30814.5|30770.4|30768|3109
1610721600000|2021-01-15 14:40:00|30811.4|30809|30859.4|30857|30866.4|30864|30801.4|30799|2817
1610721900000|2021-01-15 14:45:00|30860.4|30858|30875.9|30873.5|30879.9|30877.5|30843.9|30841.5|2296
1610722200000|2021-01-15 14:50:00|30876.4|30874|30875.9|30873.5|30896.4|30894|30870.4|30868|1942
1610722500000|2021-01-15 14:55:00|30875.4|30873|30881.9|30879.5|30882.4|30880|30847.4|30845|1397
1610722800000|2021-01-15 15:00:00|30882.4|30880|30851.4|30849|30899.4|30897|30838.9|30836.5|2428
1610723100000|2021-01-15 15:05:00|30851.9|30849.5|30701.4|30699|30851.9|30849.5|30701.4|30699|6663
1610723400000|2021-01-15 15:10:00|30701.9|30699.5|30711.4|30709|30752.9|30750.5|30696.9|30694.5|3398
1610723700000|2021-01-15 15:15:00|30701.9|30699.5|30661.4|30659|30723.4|30721|30660.9|30658.5|4389
1610724000000|2021-01-15 15:20:00|30660.9|30658.5|30611.9|30609.5|30672.9|30670.5|30611.9|30609.5|5401
1610724300000|2021-01-15 15:25:00|30612.4|30610|30669.4|30667|30685.4|30683|30610.4|30608|4216
1610724600000|2021-01-15 15:30:00|30670.4|30668|30722.4|30720|30724.9|30722.5|30635.9|30633.5|3414
1610724900000|2021-01-15 15:35:00|30723.4|30721|30743.4|30741|30751.4|30749|30716.4|30714|2571
1610725200000|2021-01-15 15:40:00|30743.9|30741.5|30763.7|30761.3|30766.2|30763.8|30734.9|30732.5|1919
1610725500000|2021-01-15 15:45:00|30763.2|30760.8|30754.2|30751.8|30776.2|30773.8|30743.2|30740.8|1859
1610725800000|2021-01-15 15:50:00|30754.7|30752.3|30768.2|30765.8|30792.2|30789.8|30753.7|30751.3|2028
1610726100000|2021-01-15 15:55:00|30767.7|30765.3|30777.2|30774.8|30783.7|30781.3|30745.7|30743.3|1589
1610726400000|2021-01-15 16:00:00|30775.7|30773.3|30742.2|30739.8|30780.7|30778.3|30734.7|30732.3|2549
1610726700000|2021-01-15 16:05:00|30741.7|30739.3|30743.7|30741.3|30746.7|30744.3|30714.2|30711.8|2157
1610727000000|2021-01-15 16:10:00|30744.2|30741.8|30759.7|30757.3|30780.7|30778.3|30724.2|30721.8|2439
1610727300000|2021-01-15 16:15:00|30759.2|30756.8|30819.7|30817.3|30827.2|30824.8|30731.2|30728.8|2850
1610727600000|2021-01-15 16:20:00|30820.2|30817.8|30814.2|30811.8|30832.2|30829.8|30806.7|30804.3|2027
1610727900000|2021-01-15 16:25:00|30814.7|30812.3|30865.7|30863.3|30873.2|30870.8|30814.7|30812.3|2635
1610728200000|2021-01-15 16:30:00|30865.2|30862.8|30852.7|30850.3|30873.7|30871.3|30849.2|30846.8|2465
1610728500000|2021-01-15 16:35:00|30852.2|30849.8|30872.7|30870.3|30883.2|30880.8|30844.2|30841.8|2275
1610728800000|2021-01-15 16:40:00|30873.2|30870.8|30869.2|30866.8|30892.2|30889.8|30864.2|30861.8|1665
1610729100000|2021-01-15 16:45:00|30869.7|30867.3|30849.2|30846.8|30877.2|30874.8|30847.7|30845.3|1225
1610729400000|2021-01-15 16:50:00|30848.7|30846.3|30838.7|30836.3|30853.7|30851.3|30829.2|30826.8|1018
1610729700000|2021-01-15 16:55:00|30838.2|30835.8|30856.7|30854.3|30865.7|30863.3|30823.7|30821.3|1278
1610730000000|2021-01-15 17:00:00|30855.7|30853.3|30860.2|30857.8|30860.2|30857.8|30833.2|30830.8|819
1610730300000|2021-01-15 17:05:00|30859.7|30857.3|30844.7|30842.3|30873.7|30871.3|30841.2|30838.8|822
1610730600000|2021-01-15 17:10:00|30844.2|30841.8|30845.2|30842.8|30849.2|30846.8|30827.7|30825.3|635
1610730900000|2021-01-15 17:15:00|30843.7|30841.3|30872.2|30869.8|30880.7|30878.3|30843.7|30841.3|753
1610731200000|2021-01-15 17:20:00|30871.7|30869.3|30874.2|30871.8|30877.2|30874.8|30844.2|30841.8|701
1610731500000|2021-01-15 17:25:00|30872.7|30870.3|30876.7|30874.3|30891.2|30888.8|30865.2|30862.8|718
1610731800000|2021-01-15 17:30:00|30876.2|30873.8|30880.2|30877.8|30893.2|30890.8|30867.2|30864.8|702
1610732100000|2021-01-15 17:35:00|30880.7|30878.3|30886.7|30884.3|30887.2|30884.8|30872.2|30869.8|624
1610732400000|2021-01-15 17:40:00|30886.2|30883.8|30902.7|30900.3|30918.2|30915.8|30882.7|30880.3|1606
1610732700000|2021-01-15 17:45:00|30903.2|30900.8|30894.7|30892.3|30903.2|30900.8|30888.2|30885.8|752
1610733000000|2021-01-15 17:50:00|30894.2|30891.8|30907.5|30905.1|30918|30915.6|30874.7|30872.3|1305
1610733300000|2021-01-15 17:55:00|30908|30905.6|30902.5|30900.1|30911.5|30909.1|30892|30889.6|1273
1610733600000|2021-01-15 18:00:00|30902|30899.6|30872|30869.6|30904|30901.6|30870.5|30868.1|1293
1610733900000|2021-01-15 18:05:00|30871.5|30869.1|30894.5|30892.1|30896|30893.6|30870.5|30868.1|634
1610734200000|2021-01-15 18:10:00|30895|30892.6|30894.5|30892.1|30898.5|30896.1|30876.5|30874.1|578
1610734500000|2021-01-15 18:15:00|30894|30891.6|30926|30923.6|30938.5|30936.1|30890|30887.6|2158
1610734800000|2021-01-15 18:20:00|30926.5|30924.1|30928.5|30926.1|30936.5|30934.1|30921.5|30919.1|973
1610735100000|2021-01-15 18:25:00|30928|30925.6|30915.5|30913.1|30934|30931.6|30914|30911.6|840
1610735400000|2021-01-15 18:30:00|30915|30912.6|30912.5|30910.1|30921.5|30919.1|30909|30906.6|613
1610735700000|2021-01-15 18:35:00|30912|30909.6|30923|30920.6|30929|30926.6|30901|30898.6|643
1610736000000|2021-01-15 18:40:00|30923.5|30921.1|30924.5|30922.1|30930|30927.6|30911.5|30909.1|476
1610736300000|2021-01-15 18:45:00|30925|30922.6|30902|30899.6|30936|30933.6|30902|30899.6|850
1610736600000|2021-01-15 18:50:00|30902.5|30900.1|30894|30891.6|30918|30915.6|30894|30891.6|897
1610736900000|2021-01-15 18:55:00|30893.5|30891.1|30903|30900.6|30904|30901.6|30883|30880.6|767
1610737200000|2021-01-15 19:00:00|30904.5|30902.1|30917.5|30915.1|30924|30921.6|30896|30893.6|1175
1610737500000|2021-01-15 19:05:00|30918|30915.6|30884.5|30882.1|30921|30918.6|30883.5|30881.1|922
1610737800000|2021-01-15 19:10:00|30886|30883.6|30894.5|30892.1|30894.5|30892.1|30872.5|30870.1|736
1610738100000|2021-01-15 19:15:00|30895|30892.6|30885.5|30883.1|30909|30906.6|30882.5|30880.1|540
1610738400000|2021-01-15 19:20:00|30886|30883.6|30887|30884.6|30894|30891.6|30879.5|30877.1|590
1610738700000|2021-01-15 19:25:00|30887.5|30885.1|30895|30892.6|30900|30897.6|30877|30874.6|676
1610739000000|2021-01-15 19:30:00|30894.5|30892.1|30907|30904.6|30913|30910.6|30893.5|30891.1|940
1610739300000|2021-01-15 19:35:00|30907.5|30905.1|30917.5|30915.1|30928|30925.6|30906.5|30904.1|1133
1610739600000|2021-01-15 19:40:00|30918|30915.6|30918|30915.6|30925|30922.6|30907.5|30905.1|434
1610739900000|2021-01-15 19:45:00|30919|30916.6|30923|30920.6|30933.5|30931.1|30917|30914.6|980
1610740200000|2021-01-15 19:50:00|30925|30922.6|30914|30911.6|30927.5|30925.1|30901|30898.6|867
1610740500000|2021-01-15 19:55:00|30915|30912.6|30899|30896.6|30916|30913.6|30893|30890.6|1027
1610740800000|2021-01-15 20:00:00|30901|30898.6|30897.5|30895.1|30916|30913.6|30897|30894.6|767
1610741100000|2021-01-15 20:05:00|30897|30894.6|30869|30866.6|30902|30899.6|30864|30861.6|1137
1610741400000|2021-01-15 20:10:00|30869.5|30867.1|30921|30918.6|30931|30928.6|30868.5|30866.1|1820
1610741700000|2021-01-15 20:15:00|30920.5|30918.1|30914.5|30912.1|30947|30944.6|30912.5|30910.1|1383
1610742000000|2021-01-15 20:20:00|30914|30911.6|30910.2|30907.8|30917.2|30914.8|30895.2|30892.8|961
1610742300000|2021-01-15 20:25:00|30909.7|30907.3|30898.7|30896.3|30910.2|30907.8|30895.2|30892.8|621
1610742600000|2021-01-15 20:30:00|30898.2|30895.8|30875.7|30873.3|30902.7|30900.3|30854.2|30851.8|1642
1610742900000|2021-01-15 20:35:00|30875.2|30872.8|30866.7|30864.3|30890.7|30888.3|30866.2|30863.8|932
1610743200000|2021-01-15 20:40:00|30866.2|30863.8|30831.7|30829.3|30899.7|30897.3|30830.7|30828.3|2117
1610743500000|2021-01-15 20:45:00|30830.2|30827.8|30843.7|30841.3|30861.7|30859.3|30826.2|30823.8|2465
1610743800000|2021-01-15 20:50:00|30843.2|30840.8|30832.2|30829.8|30852.7|30850.3|30825.7|30823.3|2006
1610744100000|2021-01-15 20:55:00|30831.7|30829.3|30825.7|30823.3|30840.7|30838.3|30800.2|30797.8|4209
1610744400000|2021-01-15 21:00:00|30826.9|30822.1|30783.9|30779.1|30830.4|30825.6|30782.4|30777.6|2624
1610744700000|2021-01-15 21:05:00|30783.4|30778.6|30768.9|30764.1|30786.9|30782.1|30757.9|30753.1|995
1610745000000|2021-01-15 21:10:00|30770.4|30765.6|30767.8|30758|30778.9|30774.1|30752.4|30747.6|1068
1610745300000|2021-01-15 21:15:00|30768.7|30758.9|30756.3|30746.5|30768.7|30758.9|30749.3|30739.5|1
1610745600000|2021-01-15 21:20:00|30756.7|30746.9|30760.5|30750.7|30766.3|30756.5|30754.4|30744.6|0
1610745900000|2021-01-15 21:25:00|30763.8|30754|30769.3|30759.5|30771.6|30761.8|30760.4|30750.6|0
1610746200000|2021-01-15 21:30:00|30753.9|30749.1|30771.9|30767.1|30771.9|30767.1|30740.9|30736.1|360
1610746500000|2021-01-15 21:35:00|30768.9|30764.1|30770.9|30766.1|30784.9|30780.1|30764.9|30760.1|239
1610746800000|2021-01-15 21:40:00|30766.9|30762.1|30749.9|30745.1|30767.9|30763.1|30747.9|30743.1|240
1610747100000|2021-01-15 21:45:00|30750.9|30746.1|30764.9|30760.1|30768.9|30764.1|30747.9|30743.1|207
1610747400000|2021-01-15 21:50:00|30765.9|30761.1|30754.9|30750.1|30770.9|30766.1|30754.9|30750.1|206
1610747700000|2021-01-15 21:55:00|30755.9|30751.1|30730.4|30720.6|30762.9|30758.1|30720.9|30716.1|173
1610748000000|2021-01-15 22:00:00|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|0
1610924400000|2021-01-17 23:00:00|30740.9|30736.1|30785.4|30780.6|30788.4|30783.6|30737.4|30732.6|346
1610924700000|2021-01-17 23:05:00|30785.9|30781.1|30792.4|30787.6|30797.4|30792.6|30781.9|30777.1|138
1610925000000|2021-01-17 23:10:00|30792.9|30788.1|30816.4|30811.6|30816.4|30811.6|30792.4|30787.6|251
1610925300000|2021-01-17 23:15:00|30816.9|30812.1|30806.4|30801.6|30818.4|30813.6|30801.9|30797.1|208
1610925600000|2021-01-17 23:20:00|30805.9|30801.1|30821.4|30816.6|30821.4|30816.6|30794.9|30790.1|143
1610925900000|2021-01-17 23:25:00|30818.9|30814.1|30827.4|30822.6|30833.4|30828.6|30816.9|30812.1|110
1610926200000|2021-01-17 23:30:00|30826.9|30822.1|30815.9|30811.1|30833.4|30828.6|30810.4|30805.6|122
1610926500000|2021-01-17 23:35:00|30815.4|30810.6|30808.4|30803.6|30815.4|30810.6|30807.4|30802.6|74
1610926800000|2021-01-17 23:40:00|30807.9|30803.1|30777.9|30773.1|30811.9|30807.1|30777.9|30773.1|172
1610927100000|2021-01-17 23:45:00|30777.4|30772.6|30769.9|30765.1|30795.9|30791.1|30766.9|30762.1|398
1610927400000|2021-01-17 23:50:00|30770.4|30765.6|30772.4|30767.6|30783.9|30779.1|30764.9|30760.1|262
1610927700000|2021-01-17 23:55:00|30771.9|30767.1|30765.9|30761.1|30784.9|30780.1|30761.4|30756.6|198
1610928000000|2021-01-18 00:00:00|30765.4|30760.6|30732.9|30728.1|30777.4|30772.6|30712.9|30708.1|614
1610928300000|2021-01-18 00:05:00|30731.9|30727.1|30755.9|30751.1|30759.4|30754.6|30720.9|30716.1|292
1610928600000|2021-01-18 00:10:00|30756.4|30751.6|30763.9|30759.1|30770.9|30766.1|30755.4|30750.6|173
1610928900000|2021-01-18 00:15:00|30764.4|30759.6|30766.9|30762.1|30767.9|30763.1|30744.9|30740.1|191
1610929200000|2021-01-18 00:20:00|30766.4|30761.6|30793.4|30788.6|30795.4|30790.6|30758.9|30754.1|314
1610929500000|2021-01-18 00:25:00|30792.9|30788.1|30801.9|30797.1|30809.9|30805.1|30785.9|30781.1|213
1610929800000|2021-01-18 00:30:00|30801.4|30796.6|30810.9|30806.1|30812.9|30808.1|30786.9|30782.1|210
1610930100000|2021-01-18 00:35:00|30811.9|30807.1|30800.4|30795.6|30815.9|30811.1|30797.9|30793.1|203
1610930400000|2021-01-18 00:40:00|30799.9|30795.1|30802.9|30798.1|30804.9|30800.1|30784.9|30780.1|192
1610930700000|2021-01-18 00:45:00|30803.4|30798.6|30804.9|30800.1|30818.9|30814.1|30803.4|30798.6|182
1610931000000|2021-01-18 00:50:00|30803.9|30799.1|30810.4|30805.6|30811.4|30806.6|30796.9|30792.1|125
1610931300000|2021-01-18 00:55:00|30810.9|30806.1|30819.9|30815.1|30821.9|30817.1|30801.9|30797.1|142
1610931600000|2021-01-18 01:00:00|30820.4|30815.6|30817.9|30813.1|30825.9|30821.1|30805.9|30801.1|170
1610931900000|2021-01-18 01:05:00|30817.4|30812.6|30806.9|30802.1|30817.4|30812.6|30793.4|30788.6|204
1610932200000|2021-01-18 01:10:00|30807.4|30802.6|30777.9|30773.1|30809.4|30804.6|30776.9|30772.1|193
1610932500000|2021-01-18 01:15:00|30777.4|30772.6|30776.4|30771.6|30787.9|30783.1|30768.4|30763.6|170
1610932800000|2021-01-18 01:20:00|30776.9|30772.1|30765.9|30761.1|30787.9|30783.1|30755.9|30751.1|402
1610933100000|2021-01-18 01:25:00|30766.4|30761.6|30774.9|30770.1|30778.9|30774.1|30757.4|30752.6|140
1610933400000|2021-01-18 01:30:00|30776.9|30772.1|30779.9|30775.1|30791.4|30786.6|30775.4|30770.6|214
1610933700000|2021-01-18 01:35:00|30780.4|30775.6|30781.4|30776.6|30784.9|30780.1|30763.4|30758.6|169
1610934000000|2021-01-18 01:40:00|30781.9|30777.1|30794.9|30790.1|30795.9|30791.1|30777.9|30773.1|122
1610934300000|2021-01-18 01:45:00|30795.4|30790.6|30806.4|30801.6|30809.9|30805.1|30787.4|30782.6|188
1610934600000|2021-01-18 01:50:00|30806.9|30802.1|30810.4|30805.6|30813.9|30809.1|30797.4|30792.6|177
1610934900000|2021-01-18 01:55:00|30809.9|30805.1|30794.9|30790.1|30809.9|30805.1|30793.9|30789.1|114
1610935200000|2021-01-18 02:00:00|30794.4|30789.6|30801.9|30797.1|30814.9|30810.1|30791.4|30786.6|174
1610935500000|2021-01-18 02:05:00|30801.4|30796.6|30785.9|30781.1|30801.9|30797.1|30781.4|30776.6|191
1610935800000|2021-01-18 02:10:00|30786.4|30781.6|30804.9|30800.1|30805.9|30801.1|30775.9|30771.1|121
1610936100000|2021-01-18 02:15:00|30804.4|30799.6|30800.9|30796.1|30804.4|30799.6|30787.9|30783.1|104
1610936400000|2021-01-18 02:20:00|30801.4|30796.6|30791.9|30787.1|30802.9|30798.1|30790.4|30785.6|78
1610936700000|2021-01-18 02:25:00|30792.4|30787.6|30792.9|30788.1|30796.4|30791.6|30781.9|30777.1|79
1610937000000|2021-01-18 02:30:00|30791.9|30787.1|30783.4|30778.6|30801.9|30797.1|30772.4|30767.6|207
1610937300000|2021-01-18 02:35:00|30782.9|30778.1|30786.9|30782.1|30791.4|30786.6|30777.9|30773.1|114
1610937600000|2021-01-18 02:40:00|30786.4|30781.6|30780.9|30776.1|30789.9|30785.1|30776.9|30772.1|79
1610937900000|2021-01-18 02:45:00|30780.4|30775.6|30797.9|30793.1|30797.9|30793.1|30770.4|30765.6|204
1610938200000|2021-01-18 02:50:00|30797.4|30792.6|30793.4|30788.6|30801.9|30797.1|30791.9|30787.1|82
1610938500000|2021-01-18 02:55:00|30793.9|30789.1|30789.9|30785.1|30796.4|30791.6|30787.9|30783.1|40
1610938800000|2021-01-18 03:00:00|30789.4|30784.6|30790.9|30786.1|30793.9|30789.1|30786.9|30782.1|50
1610939100000|2021-01-18 03:05:00|30791.4|30786.6|30777.9|30773.1|30793.9|30789.1|30777.4|30772.6|71
1610939400000|2021-01-18 03:10:00|30777.4|30772.6|30782.9|30778.1|30786.9|30782.1|30771.9|30767.1|77
1610939700000|2021-01-18 03:15:00|30783.4|30778.6|30781.9|30777.1|30783.4|30778.6|30773.9|30769.1|76
1610940000000|2021-01-18 03:20:00|30782.4|30777.6|30776.9|30772.1|30786.9|30782.1|30770.9|30766.1|47
1610940300000|2021-01-18 03:25:00|30777.4|30772.6|30779.4|30774.6|30786.9|30782.1|30775.9|30771.1|42
1610940600000|2021-01-18 03:30:00|30779.9|30775.1|30784.9|30780.1|30787.9|30783.1|30770.4|30765.6|98
1610940900000|2021-01-18 03:35:00|30784.4|30779.6|30798.9|30794.1|30803.4|30798.6|30782.9|30778.1|116
1610941200000|2021-01-18 03:40:00|30799.4|30794.6|30801.9|30797.1|30803.9|30799.1|30797.4|30792.6|58
1610941500000|2021-01-18 03:45:00|30801.4|30796.6|30790.9|30786.1|30801.9|30797.1|30788.9|30784.1|58
1610941800000|2021-01-18 03:50:00|30790.4|30785.6|30785.9|30781.1|30794.4|30789.6|30780.4|30775.6|49
1610942100000|2021-01-18 03:55:00|30786.4|30781.6|30790.9|30786.1|30794.4|30789.6|30783.9|30779.1|56
1610942400000|2021-01-18 04:00:00|30791.4|30786.6|30791.9|30787.1|30796.4|30791.6|30787.4|30782.6|28
1610942700000|2021-01-18 04:05:00|30792.4|30787.6|30795.4|30790.6|30796.9|30792.1|30788.4|30783.6|26
1610943000000|2021-01-18 04:10:00|30794.9|30790.1|30784.9|30780.1|30794.9|30790.1|30783.9|30779.1|40
1610943300000|2021-01-18 04:15:00|30785.4|30780.6|30782.9|30778.1|30786.4|30781.6|30779.4|30774.6|48
1610943600000|2021-01-18 04:20:00|30783.4|30778.6|30781.4|30776.6|30784.4|30779.6|30779.4|30774.6|29
1610943900000|2021-01-18 04:25:00|30779.9|30775.1|30775.4|30770.6|30779.9|30775.1|30764.9|30760.1|153
1610944200000|2021-01-18 04:30:00|30774.9|30770.1|30782.9|30778.1|30783.9|30779.1|30771.4|30766.6|80
1610944500000|2021-01-18 04:35:00|30782.4|30777.6|30779.9|30775.1|30784.4|30779.6|30776.9|30772.1|38
1610944800000|2021-01-18 04:40:00|30780.4|30775.6|30782.9|30778.1|30782.9|30778.1|30778.4|30773.6|12
1610945100000|2021-01-18 04:45:00|30783.4|30778.6|30781.9|30777.1|30784.4|30779.6|30778.9|30774.1|25
1610945400000|2021-01-18 04:50:00|30782.4|30777.6|30775.9|30771.1|30783.9|30779.1|30774.9|30770.1|59
1610945700000|2021-01-18 04:55:00|30775.4|30770.6|30784.9|30780.1|30788.4|30783.6|30775.4|30770.6|63
1610946000000|2021-01-18 05:00:00|30785.4|30780.6|30783.9|30779.1|30789.4|30784.6|30779.4|30774.6|69
1610946300000|2021-01-18 05:05:00|30784.4|30779.6|30778.4|30773.6|30784.4|30779.6|30766.9|30762.1|111
1610946600000|2021-01-18 05:10:00|30777.9|30773.1|30790.4|30785.6|30791.4|30786.6|30777.4|30772.6|48
1610946900000|2021-01-18 05:15:00|30789.9|30785.1|30790.4|30785.6|30798.9|30794.1|30787.9|30783.1|111
1610947200000|2021-01-18 05:20:00|30789.9|30785.1|30782.9|30778.1|30791.4|30786.6|30780.9|30776.1|73
1610947500000|2021-01-18 05:25:00|30783.4|30778.6|30787.4|30782.6|30791.9|30787.1|30781.9|30777.1|35
1610947800000|2021-01-18 05:30:00|30786.4|30781.6|30791.4|30786.6|30795.9|30791.1|30783.9|30779.1|61
1610948100000|2021-01-18 05:35:00|30790.9|30786.1|30804.9|30800.1|30807.4|30802.6|30790.4|30785.6|138
1610948400000|2021-01-18 05:40:00|30805.4|30800.6|30803.9|30799.1|30808.4|30803.6|30802.4|30797.6|130
1610948700000|2021-01-18 05:45:00|30803.4|30798.6|30801.9|30797.1|30804.9|30800.1|30794.9|30790.1|59
1610949000000|2021-01-18 05:50:00|30801.4|30796.6|30801.9|30797.1|30808.4|30803.6|30800.9|30796.1|93
1610949300000|2021-01-18 05:55:00|30802.4|30797.6|30801.9|30797.1|30805.9|30801.1|30795.9|30791.1|71
1610949600000|2021-01-18 06:00:00|30800.4|30795.6|30794.9|30790.1|30804.4|30799.6|30791.4|30786.6|75
1610949900000|2021-01-18 06:05:00|30794.4|30789.6|30783.9|30779.1|30794.4|30789.6|30777.9|30773.1|158
1610950200000|2021-01-18 06:10:00|30783.4|30778.6|30781.9|30777.1|30788.4|30783.6|30779.9|30775.1|67
1610950500000|2021-01-18 06:15:00|30782.4|30777.6|30785.4|30780.6|30787.4|30782.6|30780.4|30775.6|51
1610950800000|2021-01-18 06:20:00|30784.9|30780.1|30790.9|30786.1|30791.9|30787.1|30781.9|30777.1|55
1610951100000|2021-01-18 06:25:00|30791.4|30786.6|30796.9|30792.1|30796.9|30792.1|30790.9|30786.1|54
1610951400000|2021-01-18 06:30:00|30796.4|30791.6|30795.9|30791.1|30799.9|30795.1|30793.4|30788.6|59
1610951700000|2021-01-18 06:35:00|30796.4|30791.6|30787.9|30783.1|30796.4|30791.6|30785.9|30781.1|36
1610952000000|2021-01-18 06:40:00|30788.4|30783.6|30788.9|30784.1|30793.4|30788.6|30787.9|30783.1|38
1610952300000|2021-01-18 06:45:00|30789.4|30784.6|30792.4|30787.6|30792.4|30787.6|30788.4|30783.6|37
1610952600000|2021-01-18 06:50:00|30791.9|30787.1|30779.9|30775.1|30792.4|30787.6|30778.4|30773.6|68
1610952900000|2021-01-18 06:55:00|30779.4|30774.6|30783.4|30778.6|30785.9|30781.1|30778.9|30774.1|35
1610953200000|2021-01-18 07:00:00|30782.8|30779.2|30781.3|30777.7|30787.3|30783.7|30777.3|30773.7|104
1610953500000|2021-01-18 07:05:00|30780.8|30777.2|30773.8|30770.2|30781.3|30777.7|30764.8|30761.2|227
1610953800000|2021-01-18 07:10:00|30774.3|30770.7|30772.3|30768.7|30780.8|30777.2|30768.8|30765.2|168
1610954100000|2021-01-18 07:15:00|30772.8|30769.2|30776.3|30772.7|30782.8|30779.2|30769.8|30766.2|74
1610954400000|2021-01-18 07:20:00|30778.3|30774.7|30775.3|30771.7|30781.3|30777.7|30771.8|30768.2|65
1610954700000|2021-01-18 07:25:00|30775.8|30772.2|30772.3|30768.7|30780.8|30777.2|30770.3|30766.7|58
1610955000000|2021-01-18 07:30:00|30771.8|30768.2|30762.3|30758.7|30771.8|30768.2|30760.3|30756.7|195
1610955300000|2021-01-18 07:35:00|30762.8|30759.2|30757.8|30754.2|30765.8|30762.2|30755.8|30752.2|131
1610955600000|2021-01-18 07:40:00|30758.3|30754.7|30744.3|30740.7|30758.3|30754.7|30742.8|30739.2|360
1610955900000|2021-01-18 07:45:00|30743.8|30740.2|30764.3|30760.7|30768.8|30765.2|30740.3|30736.7|271
1610956200000|2021-01-18 07:50:00|30763.3|30759.7|30758.3|30754.7|30772.8|30769.2|30755.3|30751.7|149
1610956500000|2021-01-18 07:55:00|30758.8|30755.2|30756.8|30753.2|30770.8|30767.2|30754.3|30750.7|179
1610956800000|2021-01-18 08:00:00|30756.3|30752.7|30779.8|30776.2|30782.3|30778.7|30744.3|30740.7|588
1610957100000|2021-01-18 08:05:00|30778.8|30775.2|30777.3|30773.7|30797.3|30793.7|30772.3|30768.7|360
1610957400000|2021-01-18 08:10:00|30776.8|30773.2|30772.3|30768.7|30776.8|30773.2|30765.3|30761.7|191
1610957700000|2021-01-18 08:15:00|30771.8|30768.2|30773.3|30769.7|30776.3|30772.7|30765.3|30761.7|135
1610958000000|2021-01-18 08:20:00|30772.8|30769.2|30773.3|30769.7|30787.3|30783.7|30765.3|30761.7|237
1610958300000|2021-01-18 08:25:00|30772.8|30769.2|30761.3|30757.7|30774.8|30771.2|30752.3|30748.7|240
1610958600000|2021-01-18 08:30:00|30760.8|30757.2|30763.3|30759.7|30769.8|30766.2|30751.3|30747.7|163
1610958900000|2021-01-18 08:35:00|30763.8|30760.2|30764.3|30760.7|30774.3|30770.7|30761.3|30757.7|185
1610959200000|2021-01-18 08:40:00|30763.8|30760.2|30764.3|30760.7|30771.3|30767.7|30758.3|30754.7|109
1610959500000|2021-01-18 08:45:00|30764.8|30761.2|30763.3|30759.7|30774.8|30771.2|30761.3|30757.7|141
1610959800000|2021-01-18 08:50:00|30762.8|30759.2|30756.3|30752.7|30767.3|30763.7|30756.3|30752.7|96
1610960100000|2021-01-18 08:55:00|30755.8|30752.2|30758.3|30754.7|30763.3|30759.7|30749.3|30745.7|132
1610960400000|2021-01-18 09:00:00|30757.3|30753.7|30749.3|30745.7|30757.3|30753.7|30745.3|30741.7|142
1610960700000|2021-01-18 09:05:00|30749.8|30746.2|30758.3|30754.7|30758.3|30754.7|30745.8|30742.2|207
1610961000000|2021-01-18 09:10:00|30757.8|30754.2|30762.3|30758.7|30763.3|30759.7|30753.3|30749.7|144
1610961300000|2021-01-18 09:15:00|30761.8|30758.2|30765.3|30761.7|30771.3|30767.7|30758.3|30754.7|164
1610961600000|2021-01-18 09:20:00|30765.8|30762.2|30754.8|30751.2|30767.3|30763.7|30754.3|30750.7|146
1610961900000|2021-01-18 09:25:00|30754.3|30750.7|30766.3|30762.7|30767.8|30764.2|30752.8|30749.2|121
1610962200000|2021-01-18 09:30:00|30766.8|30763.2|30755.3|30751.7|30768.8|30765.2|30753.3|30749.7|160
1610962500000|2021-01-18 09:35:00|30755.8|30752.2|30761.3|30757.7|30766.3|30762.7|30753.3|30749.7|98
1610962800000|2021-01-18 09:40:00|30760.8|30757.2|30757.3|30753.7|30762.8|30759.2|30748.8|30745.2|203
1610963100000|2021-01-18 09:45:00|30757.8|30754.2|30744.3|30740.7|30764.3|30760.7|30737.8|30734.2|357
1610963400000|2021-01-18 09:50:00|30743.8|30740.2|30746.3|30742.7|30750.3|30746.7|30734.8|30731.2|187
1610963700000|2021-01-18 09:55:00|30746.8|30743.2|30751.3|30747.7|30757.3|30753.7|30746.8|30743.2|129
1610964000000|2021-01-18 10:00:00|30751.8|30748.2|30759.3|30755.7|30759.8|30756.2|30746.8|30743.2|101
1610964300000|2021-01-18 10:05:00|30759.8|30756.2|30759.3|30755.7|30763.8|30760.2|30753.8|30750.2|96
1610964600000|2021-01-18 10:10:00|30759.8|30756.2|30762.3|30758.7|30768.3|30764.7|30757.8|30754.2|96
1610964900000|2021-01-18 10:15:00|30761.8|30758.2|30773.3|30769.7|30777.8|30774.2|30758.8|30755.2|129
1610965200000|2021-01-18 10:20:00|30772.8|30769.2|30767.8|30764.2|30780.3|30776.7|30767.3|30763.7|108
1610965500000|2021-01-18 10:25:00|30768.3|30764.7|30774.8|30771.2|30774.8|30771.2|30768.3|30764.7|68
1610965800000|2021-01-18 10:30:00|30775.3|30771.7|30770.3|30766.7|30776.3|30772.7|30766.8|30763.2|132
1610966100000|2021-01-18 10:35:00|30769.3|30765.7|30772.3|30768.7|30774.3|30770.7|30768.3|30764.7|62
1610966400000|2021-01-18 10:40:00|30771.8|30768.2|30780.8|30777.2|30784.3|30780.7|30770.8|30767.2|222
1610966700000|2021-01-18 10:45:00|30781.3|30777.7|30789.3|30785.7|30791.8|30788.2|30779.3|30775.7|188
1610967000000|2021-01-18 10:50:00|30788.8|30785.2|30792.3|30788.7|30792.8|30789.2|30787.3|30783.7|81
1610967300000|2021-01-18 10:55:00|30791.8|30788.2|30788.3|30784.7|30794.8|30791.2|30787.3|30783.7|128
1610967600000|2021-01-18 11:00:00|30788.8|30785.2|30796.3|30792.7|30797.8|30794.2|30788.8|30785.2|186
1610967900000|2021-01-18 11:05:00|30795.8|30792.2|30825.3|30821.7|30828.8|30825.2|30786.3|30782.7|482
1610968200000|2021-01-18 11:10:00|30824.8|30821.2|30853.3|30849.7|30857.8|30854.2|30822.3|30818.7|386
1610968500000|2021-01-18 11:15:00|30852.8|30849.2|30832.8|30829.2|30855.8|30852.2|30829.8|30826.2|367
1610968800000|2021-01-18 11:20:00|30833.3|30829.7|30828.3|30824.7|30834.8|30831.2|30827.8|30824.2|169
1610969100000|2021-01-18 11:25:00|30826.3|30822.7|30818.3|30814.7|30826.3|30822.7|30815.3|30811.7|161
1610969400000|2021-01-18 11:30:00|30818.8|30815.2|30812.3|30808.7|30819.3|30815.7|30808.3|30804.7|325
1610969700000|2021-01-18 11:35:00|30811.8|30808.2|30815.3|30811.7|30817.8|30814.2|30811.3|30807.7|125
1610970000000|2021-01-18 11:40:00|30814.8|30811.2|30810.3|30806.7|30822.8|30819.2|30810.3|30806.7|154
1610970300000|2021-01-18 11:45:00|30810.8|30807.2|30812.3|30808.7|30813.8|30810.2|30803.8|30800.2|231
1610970600000|2021-01-18 11:50:00|30811.8|30808.2|30817.3|30813.7|30820.8|30817.2|30808.3|30804.7|182
1610970900000|2021-01-18 11:55:00|30817.8|30814.2|30815.3|30811.7|30819.3|30815.7|30807.8|30804.2|122
1610971200000|2021-01-18 12:00:00|30815.8|30812.2|30816.3|30812.7|30830.8|30827.2|30815.3|30811.7|255
1610971500000|2021-01-18 12:05:00|30815.3|30811.7|30818.8|30815.2|30821.3|30817.7|30810.3|30806.7|118
1610971800000|2021-01-18 12:10:00|30818.3|30814.7|30814.3|30810.7|30821.8|30818.2|30811.3|30807.7|70
1610972100000|2021-01-18 12:15:00|30814.8|30811.2|30814.3|30810.7|30817.3|30813.7|30811.3|30807.7|73
1610972400000|2021-01-18 12:20:00|30813.8|30810.2|30815.3|30811.7|30821.3|30817.7|30810.3|30806.7|104
1610972700000|2021-01-18 12:25:00|30814.8|30811.2|30809.3|30805.7|30818.8|30815.2|30807.8|30804.2|64
1610973000000|2021-01-18 12:30:00|30808.8|30805.2|30801.8|30798.2|30814.8|30811.2|30801.3|30797.7|92
1610973300000|2021-01-18 12:35:00|30801.3|30797.7|30809.3|30805.7|30814.3|30810.7|30800.8|30797.2|61
1610973600000|2021-01-18 12:40:00|30809.8|30806.2|30800.8|30797.2|30813.3|30809.7|30800.8|30797.2|59
1610973900000|2021-01-18 12:45:00|30799.8|30796.2|30792.8|30789.2|30801.8|30798.2|30791.3|30787.7|178
1610974200000|2021-01-18 12:50:00|30793.3|30789.7|30784.3|30780.7|30794.3|30790.7|30782.3|30778.7|179
1610974500000|2021-01-18 12:55:00|30783.8|30780.2|30787.3|30783.7|30795.3|30791.7|30782.8|30779.2|176
1610974800000|2021-01-18 13:00:00|30787.8|30784.2|30791.3|30787.7|30793.3|30789.7|30785.3|30781.7|93
1610975100000|2021-01-18 13:05:00|30791.8|30788.2|30789.3|30785.7|30797.3|30793.7|30786.8|30783.2|81
1610975400000|2021-01-18 13:10:00|30788.8|30785.2|30794.3|30790.7|30794.8|30791.2|30783.8|30780.2|65
1610975700000|2021-01-18 13:15:00|30794.8|30791.2|30789.3|30785.7|30798.8|30795.2|30787.8|30784.2|96
1610976000000|2021-01-18 13:20:00|30788.8|30785.2|30799.3|30795.7|30799.8|30796.2|30788.8|30785.2|88
1610976300000|2021-01-18 13:25:00|30800.3|30796.7|30807.3|30803.7|30816.8|30813.2|30800.3|30796.7|306
1610976600000|2021-01-18 13:30:00|30807.8|30804.2|30815.8|30812.2|30818.3|30814.7|30807.8|30804.2|166
1610976900000|2021-01-18 13:35:00|30816.8|30813.2|30810.3|30806.7|30817.8|30814.2|30807.8|30804.2|95
1610977200000|2021-01-18 13:40:00|30810.8|30807.2|30809.3|30805.7|30813.3|30809.7|30808.8|30805.2|66
1610977500000|2021-01-18 13:45:00|30809.8|30806.2|30812.3|30808.7|30814.3|30810.7|30807.3|30803.7|88
1610977800000|2021-01-18 13:50:00|30811.8|30808.2|30813.8|30810.2|30821.8|30818.2|30809.3|30805.7|231
1610978100000|2021-01-18 13:55:00|30813.3|30809.7|30818.3|30814.7|30819.3|30815.7|30812.8|30809.2|99
1610978400000|2021-01-18 14:00:00|30818.8|30815.2|30807.8|30804.2|30819.8|30816.2|30805.3|30801.7|121
1610978700000|2021-01-18 14:05:00|30808.3|30804.7|30808.8|30805.2|30808.8|30805.2|30801.8|30798.2|115
1610979000000|2021-01-18 14:10:00|30809.3|30805.7|30806.3|30802.7|30814.8|30811.2|30804.8|30801.2|148
1610979300000|2021-01-18 14:15:00|30806.8|30803.2|30804.3|30800.7|30811.8|30808.2|30802.8|30799.2|100
1610979600000|2021-01-18 14:20:00|30803.8|30800.2|30802.8|30799.2|30807.8|30804.2|30798.8|30795.2|133
1610979900000|2021-01-18 14:25:00|30802.3|30798.7|30788.8|30785.2|30802.8|30799.2|30786.8|30783.2|195
1610980200000|2021-01-18 14:30:00|30788.2|30785.8|30786.7|30784.3|30790.2|30787.8|30776.7|30774.3|585
1610980500000|2021-01-18 14:35:00|30787.2|30784.8|30787.2|30784.8|30796.2|30793.8|30782.7|30780.3|350
1610980800000|2021-01-18 14:40:00|30785.7|30783.3|30776.2|30773.8|30785.7|30783.3|30776.2|30773.8|263
1610981100000|2021-01-18 14:45:00|30778.2|30775.8|30784.2|30781.8|30785.2|30782.8|30776.2|30773.8|188
1610981400000|2021-01-18 14:50:00|30784.7|30782.3|30788.7|30786.3|30796.2|30793.8|30783.7|30781.3|319
1610981700000|2021-01-18 14:55:00|30788.2|30785.8|30794.2|30791.8|30794.2|30791.8|30782.2|30779.8|275
1610982000000|2021-01-18 15:00:00|30794.7|30792.3|30785.7|30783.3|30799.7|30797.3|30784.2|30781.8|292
1610982300000|2021-01-18 15:05:00|30786.2|30783.8|30791.7|30789.3|30797.2|30794.8|30786.2|30783.8|152
1610982600000|2021-01-18 15:10:00|30791.2|30788.8|30791.2|30788.8|30794.7|30792.3|30784.7|30782.3|134
1610982900000|2021-01-18 15:15:00|30791.7|30789.3|30790.7|30788.3|30794.2|30791.8|30787.7|30785.3|97
1610983200000|2021-01-18 15:20:00|30791.2|30788.8|30800.7|30798.3|30800.7|30798.3|30790.7|30788.3|135
1610983500000|2021-01-18 15:25:00|30801.2|30798.8|30776.7|30774.3|30808.2|30805.8|30765.2|30762.8|718
1610983800000|2021-01-18 15:30:00|30776.2|30773.8|30797.7|30795.3|30803.7|30801.3|30771.7|30769.3|506
1610984100000|2021-01-18 15:35:00|30798.2|30795.8|30810.2|30807.8|30818.7|30816.3|30796.2|30793.8|426
1610984400000|2021-01-18 15:40:00|30810.7|30808.3|30818.2|30815.8|30818.2|30815.8|30810.2|30807.8|283
1610984700000|2021-01-18 15:45:00|30818.7|30816.3|30811.2|30808.8|30824.2|30821.8|30809.2|30806.8|194
1610985000000|2021-01-18 15:50:00|30811.7|30809.3|30814.7|30812.3|30818.2|30815.8|30810.7|30808.3|94
1610985300000|2021-01-18 15:55:00|30815.2|30812.8|30815.2|30812.8|30819.2|30816.8|30814.2|30811.8|182
1610985600000|2021-01-18 16:00:00|30815.7|30813.3|30812.2|30809.8|30818.2|30815.8|30811.7|30809.3|71
1610985900000|2021-01-18 16:05:00|30812.7|30810.3|30814.7|30812.3|30816.2|30813.8|30806.2|30803.8|184
1610986200000|2021-01-18 16:10:00|30815.2|30812.8|30814.2|30811.8|30819.2|30816.8|30812.7|30810.3|102
1610986500000|2021-01-18 16:15:00|30813.7|30811.3|30819.7|30817.3|30822.2|30819.8|30813.7|30811.3|137
1610986800000|2021-01-18 16:20:00|30819.2|30816.8|30829.2|30826.8|30833.2|30830.8|30819.2|30816.8|202
1610987100000|2021-01-18 16:25:00|30828.7|30826.3|30827.2|30824.8|30828.7|30826.3|30821.2|30818.8|154
1610987400000|2021-01-18 16:30:00|30826.7|30824.3|30834.7|30832.3|30847.2|30844.8|30825.7|30823.3|321
1610987700000|2021-01-18 16:35:00|30834.2|30831.8|30836.2|30833.8|30837.7|30835.3|30832.2|30829.8|106
1610988000000|2021-01-18 16:40:00|30836.7|30834.3|30830.2|30827.8|30839.2|30836.8|30828.2|30825.8|150
1610988300000|2021-01-18 16:45:00|30830.7|30828.3|30836.2|30833.8|30836.2|30833.8|30828.2|30825.8|97
1610988600000|2021-01-18 16:50:00|30835.7|30833.3|30842.2|30839.8|30842.7|30840.3|30834.2|30831.8|85
1610988900000|2021-01-18 16:55:00|30842.7|30840.3|30846.2|30843.8|30847.2|30844.8|30841.2|30838.8|104
1610989200000|2021-01-18 17:00:00|30846.7|30844.3|30838.2|30835.8|30852.2|30849.8|30836.2|30833.8|205
1610989500000|2021-01-18 17:05:00|30840.2|30837.8|30835.7|30833.3|30842.7|30840.3|30833.2|30830.8|97
1610989800000|2021-01-18 17:10:00|30835.2|30832.8|30841.2|30838.8|30846.2|30843.8|30835.2|30832.8|70
1610990100000|2021-01-18 17:15:00|30841.7|30839.3|30845.2|30842.8|30847.2|30844.8|30840.2|30837.8|98
1610990400000|2021-01-18 17:20:00|30845.7|30843.3|30843.7|30841.3|30849.2|30846.8|30841.2|30838.8|83
1610990700000|2021-01-18 17:25:00|30843.2|30840.8|30825.7|30823.3|30844.7|30842.3|30821.2|30818.8|188
1610991000000|2021-01-18 17:30:00|30826.7|30824.3|30827.7|30825.3|30840.2|30837.8|30825.7|30823.3|179
1610991300000|2021-01-18 17:35:00|30827.2|30824.8|30826.2|30823.8|30831.2|30828.8|30824.2|30821.8|98
1610991600000|2021-01-18 17:40:00|30826.7|30824.3|30821.7|30819.3|30840.2|30837.8|30821.7|30819.3|182
1610991900000|2021-01-18 17:45:00|30822.2|30819.8|30832.7|30830.3|30833.7|30831.3|30819.2|30816.8|334
1610992200000|2021-01-18 17:50:00|30833.2|30830.8|30837.7|30835.3|30838.7|30836.3|30827.2|30824.8|124
1610992500000|2021-01-18 17:55:00|30838.7|30836.3|30843.7|30841.3|30850.7|30848.3|30837.7|30835.3|119
1610992800000|2021-01-18 18:00:00|30837|30834.6|30846.8|30837|30846.8|30837|30837|30829.7|0
1610993100000|2021-01-18 18:05:00|30846.5|30836.7|30847.3|30837.5|30847.4|30837.6|30846.5|30836.7|0
1610993400000|2021-01-18 18:10:00|30847.4|30837.6|30847.2|30837.4|30847.4|30837.6|30847.2|30837.4|0
1610993700000|2021-01-18 18:15:00|30847.3|30837.5|30840.1|30830.3|30847.3|30837.5|30840.1|30830.3|0
1610994000000|2021-01-18 18:20:00|30840.5|30830.7|30844.8|30835|30844.8|30835|30840.1|30830.3|0
1610994300000|2021-01-18 18:25:00|30845.4|30835.6|30844.7|30834.9|30845.4|30835.6|30844.3|30834.5|0
1610994600000|2021-01-18 18:30:00|30844.6|30834.8|30843.5|30833.7|30844.6|30834.8|30843.5|30833.7|0
1610994900000|2021-01-18 18:35:00|30843.6|30833.8|30844|30834.2|30844|30834.2|30843.6|30833.8|0
1610995200000|2021-01-18 18:40:00|30843.9|30834.1|30843.7|30833.9|30843.9|30834.1|30843.7|30833.9|0
1610995500000|2021-01-18 18:45:00|30843|30833.2|30843.1|30833.3|30843.2|30833.4|30842.9|30833.1|0
1610995800000|2021-01-18 18:50:00|30843|30833.2|30840.5|30830.7|30843|30833.2|30838.2|30828.4|0
1610996100000|2021-01-18 18:55:00|30840.1|30830.3|30840.5|30830.7|30840.5|30830.7|30838.2|30828.4|0
1610996400000|2021-01-18 19:00:00|30840.9|30831.1|30837.9|30828.1|30842.8|30833|30837.9|30828.1|0
1610996700000|2021-01-18 19:05:00|30837.8|30828|30837.7|30827.9|30837.9|30828.1|30837.7|30827.9|0
1610997000000|2021-01-18 19:10:00|30837.8|30828|30837.8|30828|30837.8|30828|30837.8|30828|0
1610997300000|2021-01-18 19:15:00|30837.7|30827.9|30836.9|30827.1|30837.7|30827.9|30836.8|30827|0
1610997600000|2021-01-18 19:20:00|30836.8|30827|30836.5|30826.7|30836.8|30827|30836.4|30826.6|0
1610997900000|2021-01-18 19:25:00|30836.6|30826.8|30836.7|30826.9|30836.7|30826.9|30836.6|30826.8|0
1610998200000|2021-01-18 19:30:00|30836.6|30826.8|30835.3|30825.5|30836.7|30826.9|30834.5|30824.7|0
1610998500000|2021-01-18 19:35:00|30835.4|30825.6|30836.1|30826.3|30836.1|30826.3|30835.4|30825.6|0
1610998800000|2021-01-18 19:40:00|30836|30826.2|30836|30826.2|30836.1|30826.3|30836|30826.2|0
1610999100000|2021-01-18 19:45:00|30835.9|30826.1|30840.3|30830.5|30840.3|30830.5|30835.9|30826.1|0
1610999400000|2021-01-18 19:50:00|30840.2|30830.4|30840.9|30831.1|30840.9|30831.1|30835.7|30825.9|0
1610999700000|2021-01-18 19:55:00|30840.5|30830.7|30840.9|30831.1|30841|30831.2|30838.7|30828.9|0
1611000000000|2021-01-18 20:00:00|30841|30831.2|30839.4|30829.6|30841|30831.2|30839.4|30829.6|0
1611000300000|2021-01-18 20:05:00|30839.3|30829.5|30839.3|30829.5|30839.3|30829.5|30839.3|30829.5|0
1611000600000|2021-01-18 20:10:00|30839.2|30829.4|30839.2|30829.4|30839.2|30829.4|30839.2|30829.4|0
1611000900000|2021-01-18 20:15:00|30839.3|30829.5|30839.1|30829.3|30839.3|30829.5|30839.1|30829.3|0
1611001200000|2021-01-18 20:20:00|30839.5|30829.7|30848.8|30839|30848.8|30839|30839.1|30829.3|0
1611001500000|2021-01-18 20:25:00|30848.9|30839.1|30849|30839.2|30849|30839.2|30848.9|30839.1|0
1611001800000|2021-01-18 20:30:00|30849.4|30839.6|30854.8|30845|30855|30845.2|30849.4|30839.6|0
1611002100000|2021-01-18 20:35:00|30854.6|30844.8|30854.7|30844.9|30854.7|30844.9|30854.6|30844.8|0
1611002400000|2021-01-18 20:40:00|30854.3|30844.5|30854.3|30844.5|30854.3|30844.5|30854.2|30844.4|0
1611002700000|2021-01-18 20:45:00|30855.6|30845.8|30894.4|30884.6|30894.5|30884.7|30855.6|30845.8|0
1611003000000|2021-01-18 20:50:00|30895.2|30885.4|30879.1|30869.3|30905.4|30895.6|30879.1|30869.3|0
1611003300000|2021-01-18 20:55:00|30879|30869.2|30884.9|30875.1|30889.9|30880.1|30876.6|30866.8|0
1611003600000|2021-01-18 21:00:00|30884.8|30875|30889.6|30879.8|30889.7|30879.9|30884.6|30874.8|0
1611003900000|2021-01-18 21:05:00|30889.7|30879.9|30889.6|30879.8|30890.2|30880.4|30889.3|30879.5|0
1611004200000|2021-01-18 21:10:00|30889.4|30879.6|30888.4|30878.6|30889.4|30879.6|30888|30878.2|0
1611004500000|2021-01-18 21:15:00|30888.3|30878.5|30888.3|30878.5|30888.8|30879|30888.2|30878.4|0
1611004800000|2021-01-18 21:20:00|30888.1|30878.3|30884.6|30874.8|30888.5|30878.7|30884.6|30874.8|0
1611005100000|2021-01-18 21:25:00|30883.8|30874|30880.3|30870.5|30883.8|30874|30880.3|30870.5|0
1611005400000|2021-01-18 21:30:00|30880.4|30870.6|30879.1|30869.3|30880.4|30870.6|30877.9|30868.1|0
1611005700000|2021-01-18 21:35:00|30879.2|30869.4|30876.5|30866.7|30879.2|30869.4|30876.5|30866.7|0
1611006000000|2021-01-18 21:40:00|30876.4|30866.6|30875.8|30866|30876.5|30866.7|30875.8|30866|0
1611006300000|2021-01-18 21:45:00|30874.9|30865.1|30875.2|30865.4|30875.2|30865.4|30873.2|30863.4|0
1611006600000|2021-01-18 21:50:00|30875.1|30865.3|30874.5|30864.7|30875.1|30865.3|30874.5|30864.7|0
1611006900000|2021-01-18 21:55:00|30873.7|30863.9|30874.1|30864.3|30874.4|30864.6|30873.7|30863.9|0
1611007200000|2021-01-18 22:00:00|30874.2|30864.4|30874.3|30864.5|30874.3|30864.5|30874.2|30864.4|0
1611007500000|2021-01-18 22:05:00|30874.5|30864.7|30875.4|30865.6|30875.4|30865.6|30874.2|30864.4|0
1611007800000|2021-01-18 22:10:00|30875.3|30865.5|30875.9|30866.1|30876|30866.2|30875.2|30865.4|0
1611008100000|2021-01-18 22:15:00|30876|30866.2|30876.4|30866.6|30876.5|30866.7|30876|30866.2|0
1611008400000|2021-01-18 22:20:00|30876.5|30866.7|30876.4|30866.6|30876.5|30866.7|30876.4|30866.6|0
1611008700000|2021-01-18 22:25:00|30877.3|30867.5|30877.4|30867.6|30877.4|30867.6|30877.3|30867.5|0
1611009000000|2021-01-18 22:30:00|30877.6|30867.8|30877.5|30867.7|30877.6|30867.8|30877.5|30867.7|0
1611009300000|2021-01-18 22:35:00|30877.6|30867.8|30876.1|30866.3|30877.6|30867.8|30875.6|30865.8|0
1611009900000|2021-01-18 22:45:00|30876.2|30866.4|30875.9|30866.1|30876.2|30866.4|30875.9|30866.1|0
1611010200000|2021-01-18 22:50:00|30871.9|30862.1|30851.3|30841.5|30871.9|30862.1|30849.4|30839.6|0
1611010500000|2021-01-18 22:55:00|30851.4|30841.6|30845.3|30835.5|30851.4|30841.6|30835.6|30825.8|0
1611010800000|2021-01-18 23:00:00|30841.2|30836.4|30853.2|30848.4|30865.7|30860.9|30836.2|30831.4|317
1611011100000|2021-01-18 23:05:00|30852.7|30847.9|30870.7|30865.9|30872.2|30867.4|30852.7|30847.9|165
1611011400000|2021-01-18 23:10:00|30871.2|30866.4|30874.2|30869.4|30880.2|30875.4|30868.2|30863.4|135
1611011700000|2021-01-18 23:15:00|30873.7|30868.9|30868.2|30863.4|30874.7|30869.9|30865.2|30860.4|44
1611012000000|2021-01-18 23:20:00|30869.7|30864.9|30866.7|30861.9|30869.7|30864.9|30863.2|30858.4|64
1611012300000|2021-01-18 23:25:00|30867.2|30862.4|30877.2|30872.4|30882.7|30877.9|30866.2|30861.4|95
1611012600000|2021-01-18 23:30:00|30876.7|30871.9|30874.2|30869.4|30879.7|30874.9|30872.2|30867.4|83
1611012900000|2021-01-18 23:35:00|30873.7|30868.9|30867.7|30862.9|30874.2|30869.4|30867.2|30862.4|84
1611013200000|2021-01-18 23:40:00|30868.2|30863.4|30871.2|30866.4|30873.2|30868.4|30864.2|30859.4|90
1611013500000|2021-01-18 23:45:00|30871.7|30866.9|30874.2|30869.4|30877.7|30872.9|30870.2|30865.4|119
1611013800000|2021-01-18 23:50:00|30875.2|30870.4|30871.2|30866.4|30875.2|30870.4|30869.7|30864.9|48
1611014100000|2021-01-18 23:55:00|30873.2|30868.4|30878.7|30873.9|30883.7|30878.9|30872.7|30867.9|118
1611014400000|2021-01-19 00:00:00|30878.2|30873.4|30900.7|30895.9|30907.7|30902.9|30875.7|30870.9|447
1611014700000|2021-01-19 00:05:00|30900.2|30895.4|30905.2|30900.4|30911.2|30906.4|30899.7|30894.9|216
1611015000000|2021-01-19 00:10:00|30906.2|30901.4|30907.2|30902.4|30914.2|30909.4|30901.7|30896.9|212
1611015300000|2021-01-19 00:15:00|30906.7|30901.9|30925.2|30920.4|30934.7|30929.9|30906.7|30901.9|504
1611015600000|2021-01-19 00:20:00|30924.7|30919.9|30916.2|30911.4|30928.2|30923.4|30914.2|30909.4|133
1611015900000|2021-01-19 00:25:00|30915.7|30910.9|30913.2|30908.4|30915.7|30910.9|30907.2|30902.4|157
1611016200000|2021-01-19 00:30:00|30913.7|30908.9|30912.2|30907.4|30922.2|30917.4|30910.7|30905.9|162
1611016500000|2021-01-19 00:35:00|30911.7|30906.9|30934.2|30929.4|30936.2|30931.4|30911.2|30906.4|229
1611016800000|2021-01-19 00:40:00|30934.7|30929.9|30943.2|30938.4|30959.7|30954.9|30934.2|30929.4|462
1611017100000|2021-01-19 00:45:00|30943.7|30938.9|30949.7|30944.9|30951.2|30946.4|30939.2|30934.4|269
1611017400000|2021-01-19 00:50:00|30949.2|30944.4|30945.2|30940.4|30952.2|30947.4|30942.7|30937.9|127
1611017700000|2021-01-19 00:55:00|30945.7|30940.9|30939.7|30934.9|30947.2|30942.4|30937.7|30932.9|136
1611018000000|2021-01-19 01:00:00|30941.2|30936.4|30941.2|30936.4|30948.7|30943.9|30935.2|30930.4|161
1611018300000|2021-01-19 01:05:00|30941.7|30936.9|30937.2|30932.4|30943.2|30938.4|30935.7|30930.9|170
1611018600000|2021-01-19 01:10:00|30936.7|30931.9|30938.7|30933.9|30944.2|30939.4|30934.7|30929.9|121
1611018900000|2021-01-19 01:15:00|30939.2|30934.4|30937.2|30932.4|30944.7|30939.9|30936.7|30931.9|126
1611019200000|2021-01-19 01:20:00|30937.7|30932.9|30942.7|30937.9|30945.7|30940.9|30937.2|30932.4|86
1611019500000|2021-01-19 01:25:00|30943.2|30938.4|30943.7|30938.9|30944.7|30939.9|30937.7|30932.9|118
1611019800000|2021-01-19 01:30:00|30943.2|30938.4|30952.2|30947.4|30963.7|30958.9|30943.2|30938.4|380
1611020100000|2021-01-19 01:35:00|30952.7|30947.9|30950.2|30945.4|30958.7|30953.9|30948.7|30943.9|147
1611020400000|2021-01-19 01:40:00|30950.7|30945.9|30937.2|30932.4|30952.2|30947.4|30937.2|30932.4|209
1611020700000|2021-01-19 01:45:00|30937.7|30932.9|30936.2|30931.4|30947.2|30942.4|30932.2|30927.4|194
1611021000000|2021-01-19 01:50:00|30935.7|30930.9|30937.2|30932.4|30939.7|30934.9|30933.2|30928.4|57
1611021300000|2021-01-19 01:55:00|30937.7|30932.9|30941.7|30936.9|30943.2|30938.4|30935.7|30930.9|92
1611021600000|2021-01-19 02:00:00|30942.2|30937.4|30939.2|30934.4|30943.2|30938.4|30933.2|30928.4|92
1611021900000|2021-01-19 02:05:00|30939.7|30934.9|30941.2|30936.4|30942.2|30937.4|30936.7|30931.9|157
1611022200000|2021-01-19 02:10:00|30941.7|30936.9|30941.2|30936.4|30943.7|30938.9|30938.2|30933.4|99
1611022500000|2021-01-19 02:15:00|30941.7|30936.9|30932.2|30927.4|30943.2|30938.4|30930.7|30925.9|142
1611022800000|2021-01-19 02:20:00|30932.7|30927.9|30941.2|30936.4|30944.7|30939.9|30930.7|30925.9|170
1611023100000|2021-01-19 02:25:00|30940.7|30935.9|30930.2|30925.4|30945.7|30940.9|30929.7|30924.9|141
1611023400000|2021-01-19 02:30:00|30930.7|30925.9|30929.2|30924.4|30933.2|30928.4|30926.2|30921.4|294
1611023700000|2021-01-19 02:35:00|30929.7|30924.9|30927.7|30922.9|30933.2|30928.4|30925.2|30920.4|167
1611024000000|2021-01-19 02:40:00|30928.2|30923.4|30937.2|30932.4|30941.2|30936.4|30925.7|30920.9|115
1611024300000|2021-01-19 02:45:00|30936.7|30931.9|30934.7|30929.9|30940.2|30935.4|30931.7|30926.9|88
1611024600000|2021-01-19 02:50:00|30935.2|30930.4|30940.2|30935.4|30940.2|30935.4|30933.2|30928.4|132
1611024900000|2021-01-19 02:55:00|30939.7|30934.9|30937.2|30932.4|30940.7|30935.9|30936.2|30931.4|51
1611025200000|2021-01-19 03:00:00|30937.7|30932.9|30938.2|30933.4|30940.2|30935.4|30934.2|30929.4|51
1611025500000|2021-01-19 03:05:00|30937.7|30932.9|30934.2|30929.4|30938.2|30933.4|30931.7|30926.9|56
1611025800000|2021-01-19 03:10:00|30934.7|30929.9|30940.2|30935.4|30940.7|30935.9|30933.2|30928.4|79
1611026100000|2021-01-19 03:15:00|30940.7|30935.9|30941.2|30936.4|30941.2|30936.4|30938.7|30933.9|109
1611026400000|2021-01-19 03:20:00|30940.7|30935.9|30963.2|30958.4|30970.7|30965.9|30940.7|30935.9|588
1611026700000|2021-01-19 03:25:00|30963.7|30958.9|31007.2|31002.4|31008.2|31003.4|30962.7|30957.9|1302
1611027000000|2021-01-19 03:30:00|31007.7|31002.9|31012.2|31007.4|31027.2|31022.4|31007.7|31002.9|531
1611027300000|2021-01-19 03:35:00|31011.7|31006.9|30996.7|30991.9|31013.7|31008.9|30991.7|30986.9|289
1611027600000|2021-01-19 03:40:00|30997.7|30992.9|30984.7|30979.9|31000.2|30995.4|30982.7|30977.9|286
1611027900000|2021-01-19 03:45:00|30984.2|30979.4|30978.2|30973.4|30987.7|30982.9|30971.2|30966.4|349
1611028200000|2021-01-19 03:50:00|30978.7|30973.9|30979.2|30974.4|30984.2|30979.4|30977.2|30972.4|131
1611028500000|2021-01-19 03:55:00|30980.2|30975.4|30981.2|30976.4|30984.2|30979.4|30974.7|30969.9|183
1611028800000|2021-01-19 04:00:00|30981.7|30976.9|30979.2|30974.4|30984.2|30979.4|30976.7|30971.9|205
1611029100000|2021-01-19 04:05:00|30979.7|30974.9|30978.2|30973.4|30981.2|30976.4|30974.7|30969.9|81
1611029400000|2021-01-19 04:10:00|30977.7|30972.9|30976.2|30971.4|30981.7|30976.9|30974.2|30969.4|73
1611029700000|2021-01-19 04:15:00|30975.7|30970.9|30974.2|30969.4|30979.7|30974.9|30971.7|30966.9|122
1611030000000|2021-01-19 04:20:00|30973.7|30968.9|30977.2|30972.4|30979.2|30974.4|30973.2|30968.4|44
1611030300000|2021-01-19 04:25:00|30977.7|30972.9|30979.7|30974.9|30979.7|30974.9|30975.2|30970.4|58
1611030600000|2021-01-19 04:30:00|30980.2|30975.4|30974.7|30969.9|30983.2|30978.4|30973.7|30968.9|84
1611030900000|2021-01-19 04:35:00|30975.2|30970.4|30967.2|30962.4|30979.7|30974.9|30962.2|30957.4|149
1611031200000|2021-01-19 04:40:00|30967.7|30962.9|30972.7|30967.9|30974.7|30969.9|30967.2|30962.4|58
1611031500000|2021-01-19 04:45:00|30973.7|30968.9|30974.2|30969.4|30980.2|30975.4|30973.2|30968.4|99
1611031800000|2021-01-19 04:50:00|30974.7|30969.9|30968.2|30963.4|30974.7|30969.9|30967.7|30962.9|62
1611032100000|2021-01-19 04:55:00|30968.7|30963.9|30982.7|30977.9|30985.2|30980.4|30968.7|30963.9|105
1611032400000|2021-01-19 05:00:00|30983.2|30978.4|30968.2|30963.4|30984.2|30979.4|30963.7|30958.9|221
1611032700000|2021-01-19 05:05:00|30968.7|30963.9|30968.2|30963.4|30970.2|30965.4|30960.7|30955.9|92
1611033000000|2021-01-19 05:10:00|30968.7|30963.9|30976.2|30971.4|30976.2|30971.4|30967.7|30962.9|81
1611033300000|2021-01-19 05:15:00|30976.7|30971.9|30985.2|30980.4|30987.7|30982.9|30974.7|30969.9|151
1611033600000|2021-01-19 05:20:00|30984.7|30979.9|30983.7|30978.9|30990.7|30985.9|30981.2|30976.4|108
1611033900000|2021-01-19 05:25:00|30984.2|30979.4|30974.2|30969.4|30984.2|30979.4|30972.7|30967.9|94
1611034200000|2021-01-19 05:30:00|30974.7|30969.9|30962.2|30957.4|30977.2|30972.4|30961.7|30956.9|135
1611034500000|2021-01-19 05:35:00|30961.7|30956.9|30957.2|30952.4|30964.2|30959.4|30950.2|30945.4|240
1611034800000|2021-01-19 05:40:00|30956.2|30951.4|30954.2|30949.4|30958.7|30953.9|30949.7|30944.9|79
1611035100000|2021-01-19 05:45:00|30954.7|30949.9|30932.2|30927.4|30955.7|30950.9|30927.7|30922.9|255
1611035400000|2021-01-19 05:50:00|30931.7|30926.9|30950.2|30945.4|30950.7|30945.9|30930.2|30925.4|176
1611035700000|2021-01-19 05:55:00|30949.7|30944.9|30946.2|30941.4|30954.7|30949.9|30942.2|30937.4|118
1611036000000|2021-01-19 06:00:00|30947.2|30942.4|30952.2|30947.4|30953.2|30948.4|30941.7|30936.9|131
1611036300000|2021-01-19 06:05:00|30952.7|30947.9|30948.2|30943.4|30953.2|30948.4|30938.2|30933.4|140
1611036600000|2021-01-19 06:10:00|30948.7|30943.9|30958.2|30953.4|30960.2|30955.4|30947.7|30942.9|116
1611036900000|2021-01-19 06:15:00|30957.7|30952.9|30956.7|30951.9|30962.7|30957.9|30954.2|30949.4|62
1611037200000|2021-01-19 06:20:00|30957.2|30952.4|30963.7|30958.9|30964.2|30959.4|30953.2|30948.4|107
1611037500000|2021-01-19 06:25:00|30963.2|30958.4|30971.7|30966.9|30972.7|30967.9|30959.2|30954.4|76
1611037800000|2021-01-19 06:30:00|30972.2|30967.4|30973.2|30968.4|30978.7|30973.9|30966.7|30961.9|119
1611038100000|2021-01-19 06:35:00|30972.7|30967.9|30970.2|30965.4|30974.7|30969.9|30962.7|30957.9|122
1611038400000|2021-01-19 06:40:00|30970.7|30965.9|30965.2|30960.4|30976.2|30971.4|30963.2|30958.4|96
1611038700000|2021-01-19 06:45:00|30964.7|30959.9|30961.2|30956.4|30967.2|30962.4|30956.2|30951.4|93
1611039000000|2021-01-19 06:50:00|30961.7|30956.9|30965.2|30960.4|30972.2|30967.4|30960.7|30955.9|166
1611039300000|2021-01-19 06:55:00|30965.7|30960.9|30969.7|30964.9|30972.2|30967.4|30964.7|30959.9|146
1611039600000|2021-01-19 07:00:00|30969.1|30965.5|30961.1|30957.5|30976.6|30973|30960.1|30956.5|344
1611039900000|2021-01-19 07:05:00|30961.6|30958|30962.6|30959|30972.1|30968.5|30956.1|30952.5|181
1611040200000|2021-01-19 07:10:00|30963.1|30959.5|30965.6|30962|30969.6|30966|30961.6|30958|100
1611040500000|2021-01-19 07:15:00|30965.1|30961.5|30961.6|30958|30966.6|30963|30954.6|30951|262
1611040800000|2021-01-19 07:20:00|30961.1|30957.5|30956.6|30953|30966.6|30963|30954.6|30951|119
1611041100000|2021-01-19 07:25:00|30957.1|30953.5|30967.6|30964|30975.1|30971.5|30956.6|30953|167
1611041400000|2021-01-19 07:30:00|30966.6|30963|30986.6|30983|30997.1|30993.5|30966.6|30963|365
1611041700000|2021-01-19 07:35:00|30987.1|30983.5|30991.6|30988|30994.6|30991|30986.1|30982.5|223
1611042000000|2021-01-19 07:40:00|30991.1|30987.5|30987.6|30984|30997.1|30993.5|30985.1|30981.5|175
1611042300000|2021-01-19 07:45:00|30987.1|30983.5|30990.6|30987|30997.6|30994|30987.1|30983.5|134
1611042600000|2021-01-19 07:50:00|30991.1|30987.5|30994.1|30990.5|31002.6|30999|30988.6|30985|310
1611042900000|2021-01-19 07:55:00|30993.6|30990|30997.6|30994|31000.6|30997|30986.1|30982.5|196
1611043200000|2021-01-19 08:00:00|30996.6|30993|30985.6|30982|31003.6|31000|30983.1|30979.5|821
1611043500000|2021-01-19 08:05:00|30985.1|30981.5|30985.6|30982|31000.6|30997|30979.6|30976|484
1611043800000|2021-01-19 08:10:00|30986.1|30982.5|30993.1|30989.5|30997.6|30994|30981.6|30978|299
1611044100000|2021-01-19 08:15:00|30993.6|30990|30992.6|30989|30999.6|30996|30985.1|30981.5|263
1611044400000|2021-01-19 08:20:00|30992.1|30988.5|30999.6|30996|30999.6|30996|30982.1|30978.5|335
1611044700000|2021-01-19 08:25:00|30999.1|30995.5|30993.1|30989.5|30999.1|30995.5|30987.1|30983.5|250
1611045000000|2021-01-19 08:30:00|30992.6|30989|30980.6|30977|30993.1|30989.5|30975.1|30971.5|301
1611045300000|2021-01-19 08:35:00|30980.1|30976.5|30987.6|30984|30993.1|30989.5|30974.6|30971|199
1611045600000|2021-01-19 08:40:00|30986.6|30983|30985.6|30982|30993.1|30989.5|30983.1|30979.5|180
1611045900000|2021-01-19 08:45:00|30985.1|30981.5|30981.1|30977.5|30985.6|30982|30976.1|30972.5|143
1611046200000|2021-01-19 08:50:00|30981.6|30978|30973.1|30969.5|30981.6|30978|30968.1|30964.5|201
1611046500000|2021-01-19 08:55:00|30973.6|30970|30960.6|30957|30974.1|30970.5|30954.1|30950.5|232
1611046800000|2021-01-19 09:00:00|30961.1|30957.5|30974.6|30971|30975.6|30972|30949.6|30946|430
1611047100000|2021-01-19 09:05:00|30974.1|30970.5|30964.1|30960.5|30974.6|30971|30961.1|30957.5|204
1611047400000|2021-01-19 09:10:00|30963.6|30960|30955.6|30952|30964.1|30960.5|30951.6|30948|169
1611047700000|2021-01-19 09:15:00|30956.1|30952.5|30953.6|30950|30960.6|30957|30941.1|30937.5|319
1611048000000|2021-01-19 09:20:00|30953.1|30949.5|30954.6|30951|30959.1|30955.5|30947.1|30943.5|240
1611048300000|2021-01-19 09:25:00|30952.6|30949|30942.6|30939|30955.6|30952|30937.6|30934|251
1611048600000|2021-01-19 09:30:00|30942.1|30938.5|30949.6|30946|30951.6|30948|30938.1|30934.5|280
1611048900000|2021-01-19 09:35:00|30951.6|30948|30947.1|30943.5|30954.1|30950.5|30944.1|30940.5|255
1611049200000|2021-01-19 09:40:00|30947.6|30944|30961.6|30958|30964.1|30960.5|30944.1|30940.5|164
1611049500000|2021-01-19 09:45:00|30961.1|30957.5|30975.6|30972|30977.6|30974|30961.1|30957.5|424
1611049800000|2021-01-19 09:50:00|30976.1|30972.5|30988.6|30985|30994.1|30990.5|30972.1|30968.5|307
1611050100000|2021-01-19 09:55:00|30989.1|30985.5|30990.1|30986.5|30992.6|30989|30983.6|30980|164
1611050400000|2021-01-19 10:00:00|30990.6|30987|30981.1|30977.5|30994.6|30991|30980.6|30977|174
1611050700000|2021-01-19 10:05:00|30981.6|30978|30980.1|30976.5|30991.6|30988|30980.1|30976.5|130
1611051000000|2021-01-19 10:10:00|30980.6|30977|30979.1|30975.5|30988.6|30985|30976.1|30972.5|120
1611051300000|2021-01-19 10:15:00|30978.6|30975|30979.6|30976|30981.6|30978|30975.1|30971.5|107
1611051600000|2021-01-19 10:20:00|30980.1|30976.5|30971.1|30967.5|30980.6|30977|30970.6|30967|136
1611051900000|2021-01-19 10:25:00|30970.6|30967|30973.1|30969.5|30973.1|30969.5|30962.6|30959|200
1611052200000|2021-01-19 10:30:00|30973.6|30970|30976.6|30973|30979.6|30976|30970.6|30967|151
1611052500000|2021-01-19 10:35:00|30977.1|30973.5|30986.6|30983|30987.6|30984|30974.6|30971|180
1611052800000|2021-01-19 10:40:00|30986.1|30982.5|30996.6|30993|30998.6|30995|30981.1|30977.5|249
1611053100000|2021-01-19 10:45:00|30997.6|30994|30995.1|30991.5|30999.1|30995.5|30990.1|30986.5|202
1611053400000|2021-01-19 10:50:00|30994.6|30991|30984.6|30981|30995.1|30991.5|30984.6|30981|219
1611053700000|2021-01-19 10:55:00|30984.1|30980.5|30994.6|30991|30995.6|30992|30984.1|30980.5|177
1611054000000|2021-01-19 11:00:00|30994.1|30990.5|31002.6|30999|31009.1|31005.5|30994.1|30990.5|364
1611054300000|2021-01-19 11:05:00|31003.1|30999.5|31015.1|31011.5|31017.1|31013.5|31002.1|30998.5|264
1611054600000|2021-01-19 11:10:00|31014.6|31011|31027.6|31024|31028.1|31024.5|31012.1|31008.5|253
1611054900000|2021-01-19 11:15:00|31027.1|31023.5|31023.1|31019.5|31028.1|31024.5|31019.1|31015.5|221
1611055200000|2021-01-19 11:20:00|31023.6|31020|31016.6|31013|31024.1|31020.5|31013.1|31009.5|311
1611055500000|2021-01-19 11:25:00|31016.1|31012.5|31019.6|31016|31020.6|31017|31013.1|31009.5|208
1611055800000|2021-01-19 11:30:00|31020.1|31016.5|31017.1|31013.5|31023.1|31019.5|31013.6|31010|169
1611056100000|2021-01-19 11:35:00|31017.6|31014|31019.1|31015.5|31019.6|31016|31012.1|31008.5|166
1611056400000|2021-01-19 11:40:00|31019.6|31016|31020.6|31017|31024.1|31020.5|31016.6|31013|164
1611056700000|2021-01-19 11:45:00|31020.1|31016.5|31016.6|31013|31024.1|31020.5|31012.1|31008.5|123
1611057000000|2021-01-19 11:50:00|31016.1|31012.5|31016.6|31013|31017.6|31014|31011.1|31007.5|96
1611057300000|2021-01-19 11:55:00|31016.1|31012.5|31021.6|31018|31024.6|31021|31015.1|31011.5|145
1611057600000|2021-01-19 12:00:00|31023.6|31020|30999.1|30995.5|31024.1|31020.5|30997.6|30994|387
1611057900000|2021-01-19 12:05:00|31000.6|30997|31004.1|31000.5|31006.1|31002.5|30993.6|30990|240
1611058200000|2021-01-19 12:10:00|31004.6|31001|31010.1|31006.5|31011.6|31008|31002.6|30999|208
1611058500000|2021-01-19 12:15:00|31009.6|31006|31009.6|31006|31011.6|31008|31001.1|30997.5|245
1611058800000|2021-01-19 12:20:00|31010.1|31006.5|31010.1|31006.5|31017.6|31014|31008.6|31005|303
1611059100000|2021-01-19 12:25:00|31010.6|31007|30999.6|30996|31015.6|31012|30999.6|30996|316
1611059400000|2021-01-19 12:30:00|30999.1|30995.5|31012.1|31008.5|31013.6|31010|30989.1|30985.5|473
1611059700000|2021-01-19 12:35:00|31012.6|31009|31014.6|31011|31019.1|31015.5|31009.6|31006|252
1611060000000|2021-01-19 12:40:00|31014.1|31010.5|31014.6|31011|31018.1|31014.5|31002.1|30998.5|188
1611060300000|2021-01-19 12:45:00|31015.6|31012|31030.6|31027|31043.1|31039.5|31014.1|31010.5|428
1611060600000|2021-01-19 12:50:00|31030.1|31026.5|31027.6|31024|31035.6|31032|31019.1|31015.5|309
1611060900000|2021-01-19 12:55:00|31028.6|31025|31031.6|31028|31038.6|31035|31028.1|31024.5|309
1611061200000|2021-01-19 13:00:00|31032.1|31028.5|31029.1|31025.5|31034.1|31030.5|31023.1|31019.5|302
1611061500000|2021-01-19 13:05:00|31029.6|31026|31014.1|31010.5|31030.6|31027|31014.1|31010.5|361
1611061800000|2021-01-19 13:10:00|31014.6|31011|31023.6|31020|31026.1|31022.5|31011.1|31007.5|288
1611062100000|2021-01-19 13:15:00|31024.1|31020.5|31022.6|31019|31027.6|31024|31012.6|31009|192
1611062400000|2021-01-19 13:20:00|31023.1|31019.5|31029.6|31026|31034.6|31031|31019.6|31016|250
1611062700000|2021-01-19 13:25:00|31030.1|31026.5|31028.6|31025|31036.1|31032.5|31024.1|31020.5|219
1611063000000|2021-01-19 13:30:00|31028.1|31024.5|31030.6|31027|31031.6|31028|31024.1|31020.5|213
1611063300000|2021-01-19 13:35:00|31031.1|31027.5|31022.1|31018.5|31035.1|31031.5|31021.1|31017.5|218
1611063600000|2021-01-19 13:40:00|31021.6|31018|31034.1|31030.5|31035.6|31032|31016.1|31012.5|269
1611063900000|2021-01-19 13:45:00|31033.6|31030|31031.6|31028|31037.6|31034|31028.6|31025|189
1611064200000|2021-01-19 13:50:00|31032.1|31028.5|31027.1|31023.5|31032.1|31028.5|31022.1|31018.5|193
1611064500000|2021-01-19 13:55:00|31026.6|31023|31024.6|31021|31030.1|31026.5|31017.6|31014|271
1611064800000|2021-01-19 14:00:00|31024.1|31020.5|31033.1|31029.5|31034.1|31030.5|31024.1|31020.5|211
1611065100000|2021-01-19 14:05:00|31033.6|31030|31028.1|31024.5|31034.1|31030.5|31021.6|31018|342
1611065400000|2021-01-19 14:10:00|31028.6|31025|31032.6|31029|31033.6|31030|31019.6|31016|307
1611065700000|2021-01-19 14:15:00|31032.1|31028.5|31037.1|31033.5|31043.1|31039.5|31031.1|31027.5|328
1611066000000|2021-01-19 14:20:00|31036.6|31033|31043.6|31040|31048.1|31044.5|31032.1|31028.5|340
1611066300000|2021-01-19 14:25:00|31043.1|31039.5|31041.1|31037.5|31044.1|31040.5|31032.6|31029|441
1611066600000|2021-01-19 14:30:00|31040.5|31038.1|31010.5|31008.1|31080|31077.6|30990.5|30988.1|6382
1611066900000|2021-01-19 14:35:00|31010|31007.6|31019|31016.6|31030|31027.6|30988|30985.6|3562
1611067200000|2021-01-19 14:40:00|31022.5|31020.1|30991|30988.6|31024|31021.6|30981.5|30979.1|2959
1611067500000|2021-01-19 14:45:00|30990.5|30988.1|30931|30928.6|31001|30998.6|30920.5|30918.1|4706
1611067800000|2021-01-19 14:50:00|30931.5|30929.1|30917|30914.6|30942.5|30940.1|30904|30901.6|3721
1611068100000|2021-01-19 14:55:00|30916|30913.6|30945.5|30943.1|30949|30946.6|30883.5|30881.1|4003
1611068400000|2021-01-19 15:00:00|30944.5|30942.1|30920.5|30918.1|30953.5|30951.1|30886.5|30884.1|3647
1611068700000|2021-01-19 15:05:00|30920|30917.6|30900|30897.6|30947.5|30945.1|30890|30887.6|3040
1611069000000|2021-01-19 15:10:00|30899.5|30897.1|30897|30894.6|30910|30907.6|30869.5|30867.1|2239
1611069300000|2021-01-19 15:15:00|30898|30895.6|30888.5|30886.1|30924|30921.6|30874|30871.6|3764
1611069600000|2021-01-19 15:20:00|30889|30886.6|30879|30876.6|30911|30908.6|30866.5|30864.1|2148
1611069900000|2021-01-19 15:25:00|30881|30878.6|30920|30917.6|30920.5|30918.1|30874|30871.6|1928
1611070200000|2021-01-19 15:30:00|30920.5|30918.1|30932.5|30930.1|30938.5|30936.1|30910.5|30908.1|2421
1611070500000|2021-01-19 15:35:00|30933|30930.6|30933|30930.6|30942.5|30940.1|30915|30912.6|1519
1611070800000|2021-01-19 15:40:00|30931.5|30929.1|30960|30957.6|30963|30960.6|30924.5|30922.1|2100
1611071100000|2021-01-19 15:45:00|30959.5|30957.1|30970|30967.6|30983|30980.6|30956.5|30954.1|1752
1611071400000|2021-01-19 15:50:00|30969.5|30967.1|30965.5|30963.1|30981.5|30979.1|30964.5|30962.1|1679
1611071700000|2021-01-19 15:55:00|30966|30963.6|30924|30921.6|30966.5|30964.1|30920.5|30918.1|2646
1611072000000|2021-01-19 16:00:00|30924.5|30922.1|30949|30946.6|30951.5|30949.1|30914|30911.6|1731
1611072300000|2021-01-19 16:05:00|30949.5|30947.1|30910|30907.6|30953.5|30951.1|30897|30894.6|2748
1611072600000|2021-01-19 16:10:00|30910.5|30908.1|30894.5|30892.1|30924.5|30922.1|30888|30885.6|1387
1611072900000|2021-01-19 16:15:00|30894|30891.6|30881|30878.6|30899.5|30897.1|30856|30853.6|2117
1611073200000|2021-01-19 16:20:00|30881.5|30879.1|30894.5|30892.1|30897.5|30895.1|30873.5|30871.1|1706
1611073500000|2021-01-19 16:25:00|30895|30892.6|30918.5|30916.1|30919.5|30917.1|30885.5|30883.1|1307
1611073800000|2021-01-19 16:30:00|30917|30914.6|30884|30881.6|30917.5|30915.1|30877.5|30875.1|1282
1611074100000|2021-01-19 16:35:00|30883.5|30881.1|30899.5|30897.1|30904|30901.6|30870.5|30868.1|1222
1611074400000|2021-01-19 16:40:00|30899|30896.6|30908.5|30906.1|30914.5|30912.1|30887.5|30885.1|1253
1611074700000|2021-01-19 16:45:00|30909|30906.6|30928|30925.6|30935|30932.6|30909|30906.6|1204
1611075000000|2021-01-19 16:50:00|30927.5|30925.1|30948.5|30946.1|30954|30951.6|30924.5|30922.1|1218
1611075300000|2021-01-19 16:55:00|30949|30946.6|30920|30917.6|30956.5|30954.1|30919.5|30917.1|1514
1611075600000|2021-01-19 17:00:00|30921|30918.6|30946|30943.6|30954.5|30952.1|30913.5|30911.1|1292
1611075900000|2021-01-19 17:05:00|30945.5|30943.1|30944|30941.6|30949|30946.6|30937|30934.6|463
1611076200000|2021-01-19 17:10:00|30943.5|30941.1|30943.5|30941.1|30945.5|30943.1|30936.5|30934.1|430
1611076500000|2021-01-19 17:15:00|30943|30940.6|30940|30937.6|30952.5|30950.1|30933.5|30931.1|640
1611076800000|2021-01-19 17:20:00|30940.5|30938.1|30935|30932.6|30941.5|30939.1|30924|30921.6|513
1611077100000|2021-01-19 17:25:00|30934.5|30932.1|30927.5|30925.1|30936.5|30934.1|30924|30921.6|356
1611077400000|2021-01-19 17:30:00|30928|30925.6|30932.5|30930.1|30938.5|30936.1|30924|30921.6|430
1611077700000|2021-01-19 17:35:00|30933.5|30931.1|30936.5|30934.1|30943.5|30941.1|30922.5|30920.1|793
1611078000000|2021-01-19 17:40:00|30936|30933.6|30971|30968.6|30971.5|30969.1|30925.5|30923.1|3036
1611078300000|2021-01-19 17:45:00|30971.5|30969.1|30951|30948.6|30974.5|30972.1|30949|30946.6|1214
1611078600000|2021-01-19 17:50:00|30950.5|30948.1|30960.5|30958.1|30963.5|30961.1|30946.5|30944.1|435
1611078900000|2021-01-19 17:55:00|30960|30957.6|30972.5|30970.1|30978.5|30976.1|30956.5|30954.1|880
1611079200000|2021-01-19 18:00:00|30973|30970.6|30979|30976.6|30985|30982.6|30962.5|30960.1|995
1611079500000|2021-01-19 18:05:00|30978.5|30976.1|30982.5|30980.1|30988|30985.6|30967|30964.6|842
1611079800000|2021-01-19 18:10:00|30982|30979.6|30971|30968.6|30985.5|30983.1|30970|30967.6|714
1611080100000|2021-01-19 18:15:00|30971.5|30969.1|30964|30961.6|30978.5|30976.1|30961.5|30959.1|428
1611080400000|2021-01-19 18:20:00|30963.5|30961.1|30974.5|30972.1|30975.5|30973.1|30961.5|30959.1|401
1611080700000|2021-01-19 18:25:00|30975.5|30973.1|30963|30960.6|30982|30979.6|30961|30958.6|486
1611081000000|2021-01-19 18:30:00|30963.5|30961.1|30967|30964.6|30967.5|30965.1|30955.5|30953.1|377
1611081300000|2021-01-19 18:35:00|30966.5|30964.1|30967.5|30965.1|30980.5|30978.1|30966|30963.6|2344
1611081600000|2021-01-19 18:40:00|30966.5|30964.1|30969.5|30967.1|30971.5|30969.1|30960|30957.6|491
1611081900000|2021-01-19 18:45:00|30970|30967.6|30984|30981.6|30985|30982.6|30965.5|30963.1|523
1611082200000|2021-01-19 18:50:00|30984.5|30982.1|30987.5|30985.1|30989.5|30987.1|30978.5|30976.1|755
1611082500000|2021-01-19 18:55:00|30988|30985.6|30971|30968.6|30990.5|30988.1|30970.5|30968.1|687
1611082800000|2021-01-19 19:00:00|30971.5|30969.1|30951|30948.6|30972.5|30970.1|30947.5|30945.1|1167
1611083100000|2021-01-19 19:05:00|30950.5|30948.1|30971|30968.6|30971|30968.6|30947|30944.6|454
1611083400000|2021-01-19 19:10:00|30970.5|30968.1|30971|30968.6|30973.5|30971.1|30960|30957.6|344
1611083700000|2021-01-19 19:15:00|30971.5|30969.1|30967|30964.6|30974.5|30972.1|30961.5|30959.1|375
1611084000000|2021-01-19 19:20:00|30967.5|30965.1|30960|30957.6|30972|30969.6|30959.5|30957.1|442
1611084300000|2021-01-19 19:25:00|30960.5|30958.1|30965|30962.6|30968.5|30966.1|30955.5|30953.1|467
1611084600000|2021-01-19 19:30:00|30965.5|30963.1|30960|30957.6|30974.5|30972.1|30946.5|30944.1|831
1611084900000|2021-01-19 19:35:00|30959.5|30957.1|30948.5|30946.1|30965|30962.6|30947.5|30945.1|479
1611085200000|2021-01-19 19:40:00|30949|30946.6|30931.5|30929.1|30959|30956.6|30927.5|30925.1|743
1611085500000|2021-01-19 19:45:00|30932|30929.6|30949|30946.6|30951|30948.6|30927.5|30925.1|535
1611085800000|2021-01-19 19:50:00|30949.5|30947.1|30938.5|30936.1|30952.5|30950.1|30934.5|30932.1|583
1611086100000|2021-01-19 19:55:00|30938|30935.6|30943.5|30941.1|30948.5|30946.1|30931.5|30929.1|467
1611086400000|2021-01-19 20:00:00|30943|30940.6|30945.5|30943.1|30951.5|30949.1|30934|30931.6|942
1611086700000|2021-01-19 20:05:00|30945|30942.6|30944.5|30942.1|30954.5|30952.1|30939.5|30937.1|540
1611087000000|2021-01-19 20:10:00|30945|30942.6|30937|30934.6|30950.5|30948.1|30931.5|30929.1|635
1611087300000|2021-01-19 20:15:00|30935|30932.6|30937.5|30935.1|30939.5|30937.1|30926|30923.6|677
1611087600000|2021-01-19 20:20:00|30938|30935.6|30927.5|30925.1|30940.5|30938.1|30924.5|30922.1|707
1611087900000|2021-01-19 20:25:00|30927|30924.6|30953|30950.6|30953|30950.6|30926.5|30924.1|447
1611088200000|2021-01-19 20:30:00|30953.5|30951.1|30956|30953.6|30958.5|30956.1|30941.5|30939.1|738
1611088500000|2021-01-19 20:35:00|30955.5|30953.1|30948.5|30946.1|30957.5|30955.1|30937.5|30935.1|838
1611088800000|2021-01-19 20:40:00|30948|30945.6|30964|30961.6|30966.5|30964.1|30945.5|30943.1|743
1611089100000|2021-01-19 20:45:00|30963.5|30961.1|30947.5|30945.1|30968|30965.6|30945.5|30943.1|815
1611089400000|2021-01-19 20:50:00|30947|30944.6|30962.5|30960.1|30967.5|30965.1|30947|30944.6|1966
1611089700000|2021-01-19 20:55:00|30962|30959.6|30937|30934.6|30971|30968.6|30927|30924.6|3692
1611090000000|2021-01-19 21:00:00|30938.2|30933.4|30922.2|30917.4|30947.7|30942.9|30917.2|30912.4|1763
1611090300000|2021-01-19 21:05:00|30922.7|30917.9|30918.2|30913.4|30923.2|30918.4|30902.7|30897.9|549
1611090600000|2021-01-19 21:10:00|30918.7|30913.9|30917.2|30907.4|30922.7|30917.9|30909.7|30904.9|449
1611090900000|2021-01-19 21:15:00|30917.5|30907.7|30916.2|30906.4|30922.8|30913|30913.3|30903.5|0
1611091200000|2021-01-19 21:20:00|30916.3|30906.5|30928.1|30918.3|30930.6|30920.8|30916.3|30906.5|0
1611091500000|2021-01-19 21:25:00|30929|30919.2|30928.9|30919.1|30931.2|30921.4|30926.8|30917|0
1611091800000|2021-01-19 21:30:00|30916.2|30911.4|30927.2|30922.4|30927.2|30922.4|30910.2|30905.4|202
1611092100000|2021-01-19 21:35:00|30928.2|30923.4|30931.2|30926.4|30931.2|30926.4|30922.2|30917.4|104
1611092400000|2021-01-19 21:40:00|30928.2|30923.4|30934.2|30929.4|30936.2|30931.4|30928.2|30923.4|156
1611092700000|2021-01-19 21:45:00|30935.2|30930.4|30939.2|30934.4|30941.2|30936.4|30933.2|30928.4|77
1611093000000|2021-01-19 21:50:00|30938.2|30933.4|30943.2|30938.4|30947.2|30942.4|30938.2|30933.4|161
1611093300000|2021-01-19 21:55:00|30945.2|30940.4|30948.7|30938.9|30950.2|30945.4|30942.2|30937.4|78
1611093600000|2021-01-19 22:00:00|30949.1|30939.3|30946.3|30936.5|30950.6|30940.8|30946.3|30936.5|0
1611093900000|2021-01-19 22:05:00|30946.1|30936.3|30942.7|30932.9|30946.1|30936.3|30941.2|30931.4|0
1611094200000|2021-01-19 22:10:00|30942.5|30932.7|30942.5|30932.7|30942.7|30932.9|30942.5|30932.7|0
1611094500000|2021-01-19 22:15:00|30943|30933.2|30944.3|30934.5|30944.3|30934.5|30941|30931.2|0
1611094800000|2021-01-19 22:20:00|30945.5|30935.7|30937.6|30927.8|30945.6|30935.8|30937.4|30927.6|0
1611095100000|2021-01-19 22:25:00|30937.7|30927.9|30942.9|30933.1|30943.5|30933.7|30937.7|30927.9|0
1611095400000|2021-01-19 22:30:00|30942.8|30933|30943.3|30933.5|30943.3|30933.5|30942.8|30933|0
1611095700000|2021-01-19 22:35:00|30943.4|30933.6|30935.2|30925.4|30943.4|30933.6|30935.2|30925.4|0
1611096000000|2021-01-19 22:40:00|30935|30925.2|30935.5|30925.7|30935.5|30925.7|30934.8|30925|0
1611096300000|2021-01-19 22:45:00|30935.6|30925.8|30940.4|30930.6|30945.7|30935.9|30935.6|30925.8|0
1611096600000|2021-01-19 22:50:00|30944|30934.2|30942.7|30932.9|30944.3|30934.5|30940.4|30930.6|0
1611096900000|2021-01-19 22:55:00|30942.1|30932.3|30944.1|30934.3|30948.4|30938.6|30938|30928.2|0
1611097200000|2021-01-19 23:00:00|30953.8|30944|30984.7|30979.9|30988.7|30983.9|30952.2|30944|341
1611097500000|2021-01-19 23:05:00|30985.2|30980.4|30989.2|30984.4|30993.7|30988.9|30980.2|30975.4|81
1611097800000|2021-01-19 23:10:00|30989.7|30984.9|30981.2|30976.4|30990.7|30985.9|30976.7|30971.9|101
1611098100000|2021-01-19 23:15:00|30980.7|30975.9|30993.7|30988.9|30995.7|30990.9|30978.2|30973.4|119
1611098400000|2021-01-19 23:20:00|30994.2|30989.4|30994.7|30989.9|30995.2|30990.4|30989.2|30984.4|38
1611098700000|2021-01-19 23:25:00|30995.2|30990.4|31016.2|31011.4|31016.2|31011.4|30995.2|30990.4|264
1611099000000|2021-01-19 23:30:00|31015.7|31010.9|31008.7|31003.9|31018.7|31013.9|31000.2|30995.4|216
1611099300000|2021-01-19 23:35:00|31009.2|31004.4|31000.2|30995.4|31010.7|31005.9|30999.7|30994.9|107
1611099600000|2021-01-19 23:40:00|31000.7|30995.9|30999.2|30994.4|31004.2|30999.4|30992.2|30987.4|131
1611099900000|2021-01-19 23:45:00|30998.7|30993.9|31009.2|31004.4|31010.2|31005.4|30998.7|30993.9|93
1611100200000|2021-01-19 23:50:00|31008.7|31003.9|31016.2|31011.4|31016.2|31011.4|31005.2|31000.4|126
1611100500000|2021-01-19 23:55:00|31016.7|31011.9|31018.7|31013.9|31019.2|31014.4|31010.2|31005.4|78
1611100800000|2021-01-20 00:00:00|31016.7|31011.9|30998.7|30993.9|31021.2|31016.4|30997.7|30992.9|245
1611101100000|2021-01-20 00:05:00|30999.2|30994.4|30994.2|30989.4|31005.7|31000.9|30984.2|30979.4|207
1611101400000|2021-01-20 00:10:00|30994.7|30989.9|30993.2|30988.4|30997.2|30992.4|30987.2|30982.4|119
1611101700000|2021-01-20 00:15:00|30993.7|30988.9|30990.2|30985.4|30996.2|30991.4|30985.2|30980.4|116
1611102000000|2021-01-20 00:20:00|30989.2|30984.4|30978.2|30973.4|30991.7|30986.9|30976.7|30971.9|132
1611102300000|2021-01-20 00:25:00|30977.2|30972.4|30981.2|30976.4|30984.2|30979.4|30969.2|30964.4|145
1611102600000|2021-01-20 00:30:00|30981.7|30976.9|30974.2|30969.4|30984.2|30979.4|30970.2|30965.4|102
1611102900000|2021-01-20 00:35:00|30973.7|30968.9|30981.2|30976.4|30981.7|30976.9|30971.7|30966.9|65
1611103200000|2021-01-20 00:40:00|30980.7|30975.9|30982.2|30977.4|30984.2|30979.4|30978.7|30973.9|59
1611103500000|2021-01-20 00:45:00|30981.7|30976.9|30972.2|30967.4|30983.7|30978.9|30970.2|30965.4|80
1611103800000|2021-01-20 00:50:00|30972.7|30967.9|30971.2|30966.4|30979.2|30974.4|30970.7|30965.9|94
1611104100000|2021-01-20 00:55:00|30971.7|30966.9|30969.2|30964.4|30974.7|30969.9|30966.2|30961.4|115
1611104400000|2021-01-20 01:00:00|30968.7|30963.9|30974.2|30969.4|30980.2|30975.4|30966.7|30961.9|148
1611104700000|2021-01-20 01:05:00|30973.7|30968.9|30930.2|30925.4|30973.7|30968.9|30925.2|30920.4|418
1611105000000|2021-01-20 01:10:00|30929.7|30924.9|30918.7|30913.9|30934.7|30929.9|30918.2|30913.4|285
1611105300000|2021-01-20 01:15:00|30918.2|30913.4|30933.7|30928.9|30935.2|30930.4|30917.2|30912.4|206
1611105600000|2021-01-20 01:20:00|30932.7|30927.9|30933.7|30928.9|30936.2|30931.4|30926.7|30921.9|98
1611105900000|2021-01-20 01:25:00|30934.2|30929.4|30912.2|30907.4|30935.2|30930.4|30908.7|30903.9|206
1611106200000|2021-01-20 01:30:00|30911.7|30906.9|30937.2|30932.4|30937.7|30932.9|30911.7|30906.9|195
1611106500000|2021-01-20 01:35:00|30939.2|30934.4|30931.2|30926.4|30946.7|30941.9|30930.2|30925.4|196
1611106800000|2021-01-20 01:40:00|30932.2|30927.4|30923.2|30918.4|30936.2|30931.4|30920.2|30915.4|114
1611107100000|2021-01-20 01:45:00|30923.7|30918.9|30935.2|30930.4|30937.7|30932.9|30923.7|30918.9|122
1611107400000|2021-01-20 01:50:00|30935.7|30930.9|30941.2|30936.4|30943.7|30938.9|30930.7|30925.9|111
1611107700000|2021-01-20 01:55:00|30941.7|30936.9|30944.2|30939.4|30945.7|30940.9|30937.7|30932.9|99
1611108000000|2021-01-20 02:00:00|30943.7|30938.9|30949.2|30944.4|30953.7|30948.9|30942.7|30937.9|150
1611108300000|2021-01-20 02:05:00|30948.7|30943.9|30951.2|30946.4|30952.7|30947.9|30946.2|30941.4|71
1611108600000|2021-01-20 02:10:00|30951.7|30946.9|30951.2|30946.4|30955.7|30950.9|30951.2|30946.4|110
1611108900000|2021-01-20 02:15:00|30951.7|30946.9|30950.7|30945.9|30955.7|30950.9|30946.7|30941.9|87
1611109200000|2021-01-20 02:20:00|30951.2|30946.4|30958.2|30953.4|30958.2|30953.4|30949.7|30944.9|47
1611109500000|2021-01-20 02:25:00|30958.7|30953.9|30957.2|30952.4|30961.7|30956.9|30954.7|30949.9|120
1611109800000|2021-01-20 02:30:00|30956.7|30951.9|30964.7|30959.9|30966.2|30961.4|30954.7|30949.9|194
1611110100000|2021-01-20 02:35:00|30965.2|30960.4|30964.2|30959.4|30968.2|30963.4|30960.7|30955.9|89
1611110400000|2021-01-20 02:40:00|30964.7|30959.9|30961.2|30956.4|30967.7|30962.9|30961.2|30956.4|102
1611110700000|2021-01-20 02:45:00|30961.7|30956.9|30963.2|30958.4|30967.7|30962.9|30961.7|30956.9|63
1611111000000|2021-01-20 02:50:00|30962.7|30957.9|30962.2|30957.4|30964.7|30959.9|30954.2|30949.4|109
1611111300000|2021-01-20 02:55:00|30962.7|30957.9|30959.7|30954.9|30964.2|30959.4|30954.7|30949.9|47
1611111600000|2021-01-20 03:00:00|30959.2|30954.4|30944.2|30939.4|30961.7|30956.9|30939.7|30934.9|161
1611111900000|2021-01-20 03:05:00|30944.7|30939.9|30941.7|30936.9|30947.7|30942.9|30939.2|30934.4|64
1611112200000|2021-01-20 03:10:00|30941.2|30936.4|30931.2|30926.4|30943.2|30938.4|30928.7|30923.9|176
1611112500000|2021-01-20 03:15:00|30931.7|30926.9|30924.7|30919.9|30936.7|30931.9|30920.2|30915.4|170
1611112800000|2021-01-20 03:20:00|30925.2|30920.4|30929.2|30924.4|30933.7|30928.9|30923.2|30918.4|83
1611113100000|2021-01-20 03:25:00|30928.7|30923.9|30922.7|30917.9|30931.2|30926.4|30921.2|30916.4|64
1611113400000|2021-01-20 03:30:00|30922.2|30917.4|30917.2|30912.4|30922.7|30917.9|30912.7|30907.9|128
1611113700000|2021-01-20 03:35:00|30917.7|30912.9|30921.2|30916.4|30926.2|30921.4|30916.2|30911.4|68
1611114000000|2021-01-20 03:40:00|30920.7|30915.9|30935.2|30930.4|30936.7|30931.9|30918.7|30913.9|173
1611114300000|2021-01-20 03:45:00|30935.7|30930.9|30938.2|30933.4|30938.7|30933.9|30934.7|30929.9|71
1611114600000|2021-01-20 03:50:00|30938.7|30933.9|30930.2|30925.4|30940.2|30935.4|30928.7|30923.9|47
1611114900000|2021-01-20 03:55:00|30929.7|30924.9|30930.2|30925.4|30933.2|30928.4|30926.2|30921.4|115
1611115200000|2021-01-20 04:00:00|30929.7|30924.9|30905.7|30900.9|30930.7|30925.9|30905.7|30900.9|194
1611115500000|2021-01-20 04:05:00|30902.2|30897.4|30898.2|30893.4|30903.7|30898.9|30883.2|30878.4|468
1611115800000|2021-01-20 04:10:00|30897.7|30892.9|30903.2|30898.4|30905.2|30900.4|30893.7|30888.9|69
1611116100000|2021-01-20 04:15:00|30902.7|30897.9|30896.2|30891.4|30905.7|30900.9|30892.2|30887.4|74
1611116400000|2021-01-20 04:20:00|30896.7|30891.9|30887.2|30882.4|30897.7|30892.9|30881.2|30876.4|138
1611116700000|2021-01-20 04:25:00|30887.7|30882.9|30896.2|30891.4|30898.2|30893.4|30887.7|30882.9|78
1611117000000|2021-01-20 04:30:00|30896.7|30891.9|30896.2|30891.4|30900.2|30895.4|30892.2|30887.4|77
1611117300000|2021-01-20 04:35:00|30896.7|30891.9|30903.2|30898.4|30906.7|30901.9|30896.7|30891.9|83
1611117600000|2021-01-20 04:40:00|30903.7|30898.9|30911.2|30906.4|30915.2|30910.4|30903.7|30898.9|182
1611117900000|2021-01-20 04:45:00|30912.2|30907.4|30912.2|30907.4|30913.7|30908.9|30909.7|30904.9|89
1611118200000|2021-01-20 04:50:00|30912.7|30907.9|30911.2|30906.4|30913.2|30908.4|30901.7|30896.9|83
1611118500000|2021-01-20 04:55:00|30911.7|30906.9|30916.2|30911.4|30916.7|30911.9|30908.2|30903.4|61
1611118800000|2021-01-20 05:00:00|30916.7|30911.9|30904.2|30899.4|30917.7|30912.9|30903.7|30898.9|113
1611119100000|2021-01-20 05:05:00|30904.7|30899.9|30918.2|30913.4|30920.2|30915.4|30902.7|30897.9|97
1611119400000|2021-01-20 05:10:00|30917.7|30912.9|30920.2|30915.4|30922.7|30917.9|30915.2|30910.4|101
1611119700000|2021-01-20 05:15:00|30919.7|30914.9|30925.2|30920.4|30928.2|30923.4|30916.2|30911.4|80
1611120000000|2021-01-20 05:20:00|30924.7|30919.9|30913.7|30908.9|30932.2|30927.4|30912.2|30907.4|93
1611120300000|2021-01-20 05:25:00|30913.2|30908.4|30923.7|30918.9|30928.2|30923.4|30912.2|30907.4|63
1611120600000|2021-01-20 05:30:00|30923.2|30918.4|30908.2|30903.4|30924.7|30919.9|30905.7|30900.9|181
1611120900000|2021-01-20 05:35:00|30911.2|30906.4|30918.2|30913.4|30922.7|30917.9|30910.2|30905.4|89
1611121200000|2021-01-20 05:40:00|30917.7|30912.9|30919.2|30914.4|30921.2|30916.4|30917.2|30912.4|28
1611121500000|2021-01-20 05:45:00|30918.7|30913.9|30920.2|30915.4|30921.7|30916.9|30915.2|30910.4|92
1611121800000|2021-01-20 05:50:00|30919.7|30914.9|30923.2|30918.4|30930.2|30925.4|30917.7|30912.9|119
1611122100000|2021-01-20 05:55:00|30922.7|30917.9|30918.2|30913.4|30931.2|30926.4|30918.2|30913.4|115
1611122400000|2021-01-20 06:00:00|30918.7|30913.9|30910.2|30905.4|30923.7|30918.9|30909.7|30904.9|120
1611122700000|2021-01-20 06:05:00|30911.2|30906.4|30909.2|30904.4|30913.7|30908.9|30905.2|30900.4|80
1611123000000|2021-01-20 06:10:00|30909.7|30904.9|30912.2|30907.4|30914.2|30909.4|30906.7|30901.9|41
1611123300000|2021-01-20 06:15:00|30911.7|30906.9|30920.2|30915.4|30920.7|30915.9|30911.2|30906.4|67
1611123600000|2021-01-20 06:20:00|30920.7|30915.9|30922.7|30917.9|30924.7|30919.9|30920.2|30915.4|28
1611123900000|2021-01-20 06:25:00|30924.7|30919.9|30932.2|30927.4|30932.7|30927.9|30919.7|30914.9|123
1611124200000|2021-01-20 06:30:00|30931.7|30926.9|30934.2|30929.4|30935.2|30930.4|30926.7|30921.9|56
1611124500000|2021-01-20 06:35:00|30933.7|30928.9|30933.2|30928.4|30941.7|30936.9|30932.7|30927.9|123
1611124800000|2021-01-20 06:40:00|30933.7|30928.9|30935.7|30930.9|30937.2|30932.4|30928.7|30923.9|77
1611125100000|2021-01-20 06:45:00|30936.2|30931.4|30946.2|30941.4|30946.7|30941.9|30936.2|30931.4|126
1611125400000|2021-01-20 06:50:00|30946.7|30941.9|30949.2|30944.4|30954.7|30949.9|30940.7|30935.9|195
1611125700000|2021-01-20 06:55:00|30949.7|30944.9|30942.2|30937.4|30951.7|30946.9|30942.2|30937.4|109
1611126000000|2021-01-20 07:00:00|30941.6|30938|30946.1|30942.5|30953.1|30949.5|30938.6|30935|213
1611126300000|2021-01-20 07:05:00|30946.6|30943|30950.6|30947|30953.1|30949.5|30943.6|30940|184
1611126600000|2021-01-20 07:10:00|30950.1|30946.5|30953.6|30950|30954.6|30951|30947.1|30943.5|69
1611126900000|2021-01-20 07:15:00|30953.1|30949.5|30953.6|30950|30959.6|30956|30948.1|30944.5|122
1611127200000|2021-01-20 07:20:00|30954.1|30950.5|30952.6|30949|30954.1|30950.5|30948.1|30944.5|90
1611127500000|2021-01-20 07:25:00|30953.1|30949.5|30950.6|30947|30956.1|30952.5|30948.1|30944.5|76
1611127800000|2021-01-20 07:30:00|30950.1|30946.5|30954.6|30951|30957.1|30953.5|30950.1|30946.5|75
1611128100000|2021-01-20 07:35:00|30954.1|30950.5|30950.6|30947|30959.1|30955.5|30946.1|30942.5|176
1611128400000|2021-01-20 07:40:00|30950.1|30946.5|30957.1|30953.5|30963.1|30959.5|30949.1|30945.5|131
1611128700000|2021-01-20 07:45:00|30956.6|30953|30953.6|30950|30962.1|30958.5|30952.1|30948.5|142
1611129000000|2021-01-20 07:50:00|30953.1|30949.5|30950.6|30947|30960.6|30957|30950.1|30946.5|114
1611129300000|2021-01-20 07:55:00|30951.6|30948|30943.6|30940|30955.1|30951.5|30940.6|30937|206
1611129600000|2021-01-20 08:00:00|30942.1|30938.5|30932.6|30929|30952.1|30948.5|30929.1|30925.5|513
1611129900000|2021-01-20 08:05:00|30932.1|30928.5|30929.6|30926|30945.6|30942|30925.6|30922|343
1611130200000|2021-01-20 08:10:00|30930.1|30926.5|30921.6|30918|30936.1|30932.5|30921.1|30917.5|195
1611130500000|2021-01-20 08:15:00|30921.1|30917.5|30925.1|30921.5|30926.1|30922.5|30910.6|30907|302
1611130800000|2021-01-20 08:20:00|30925.6|30922|30938.6|30935|30940.6|30937|30924.1|30920.5|217
1611131100000|2021-01-20 08:25:00|30938.1|30934.5|30933.6|30930|30939.1|30935.5|30930.6|30927|133
1611131400000|2021-01-20 08:30:00|30933.1|30929.5|30935.6|30932|30941.1|30937.5|30921.1|30917.5|237
1611131700000|2021-01-20 08:35:00|30935.1|30931.5|30953.6|30950|30954.1|30950.5|30933.1|30929.5|169
1611132000000|2021-01-20 08:40:00|30953.1|30949.5|30988.6|30985|30995.6|30992|30950.1|30946.5|697
1611132300000|2021-01-20 08:45:00|30988.1|30984.5|30978.1|30974.5|31017.1|31013.5|30975.6|30972|853
1611132600000|2021-01-20 08:50:00|30978.6|30975|30950.6|30947|30980.6|30977|30948.1|30944.5|482
1611132900000|2021-01-20 08:55:00|30951.1|30947.5|30962.6|30959|30963.6|30960|30951.1|30947.5|270
1611133200000|2021-01-20 09:00:00|30963.1|30959.5|30969.6|30966|30972.6|30969|30963.1|30959.5|303
1611133500000|2021-01-20 09:05:00|30969.1|30965.5|30947.1|30943.5|30972.1|30968.5|30943.6|30940|246
1611133800000|2021-01-20 09:10:00|30946.6|30943|30954.1|30950.5|30965.1|30961.5|30944.6|30941|197
1611134100000|2021-01-20 09:15:00|30953.6|30950|30976.1|30972.5|30976.1|30972.5|30951.6|30948|181
1611134400000|2021-01-20 09:20:00|30975.6|30972|30974.1|30970.5|30986.1|30982.5|30971.1|30967.5|278
1611134700000|2021-01-20 09:25:00|30972.6|30969|30984.6|30981|30987.6|30984|30970.6|30967|151
1611135000000|2021-01-20 09:30:00|30984.1|30980.5|30977.1|30973.5|30992.6|30989|30973.6|30970|175
1611135300000|2021-01-20 09:35:00|30976.6|30973|30974.1|30970.5|30978.6|30975|30968.6|30965|161
1611135600000|2021-01-20 09:40:00|30973.6|30970|30992.6|30989|30998.1|30994.5|30972.6|30969|263
1611135900000|2021-01-20 09:45:00|30993.1|30989.5|30980.1|30976.5|30994.6|30991|30977.6|30974|315
1611136200000|2021-01-20 09:50:00|30980.6|30977|30983.1|30979.5|30986.6|30983|30973.1|30969.5|196
1611136500000|2021-01-20 09:55:00|30982.6|30979|30988.6|30985|30992.6|30989|30980.6|30977|166
1611136800000|2021-01-20 10:00:00|30989.1|30985.5|30991.6|30988|30996.6|30993|30986.6|30983|177
1611137100000|2021-01-20 10:05:00|30992.6|30989|30996.6|30993|31004.6|31001|30991.1|30987.5|185
1611137400000|2021-01-20 10:10:00|30996.1|30992.5|30986.6|30983|30999.6|30996|30984.6|30981|191
1611137700000|2021-01-20 10:15:00|30987.1|30983.5|30998.6|30995|31005.1|31001.5|30983.6|30980|225
1611138000000|2021-01-20 10:20:00|30998.1|30994.5|30997.6|30994|31003.6|31000|30993.6|30990|132
1611138300000|2021-01-20 10:25:00|30998.1|30994.5|30999.6|30996|31006.1|31002.5|30996.6|30993|137
1611138600000|2021-01-20 10:30:00|31000.1|30996.5|30996.1|30992.5|31006.6|31003|30993.6|30990|227
1611138900000|2021-01-20 10:35:00|30996.6|30993|31009.1|31005.5|31012.1|31008.5|30996.6|30993|266
1611139200000|2021-01-20 10:40:00|31010.1|31006.5|31007.1|31003.5|31012.1|31008.5|31001.1|30997.5|244
1611139500000|2021-01-20 10:45:00|31006.6|31003|31009.6|31006|31014.1|31010.5|31004.1|31000.5|157
1611139800000|2021-01-20 10:50:00|31009.1|31005.5|31008.1|31004.5|31009.6|31006|31002.1|30998.5|91
1611140100000|2021-01-20 10:55:00|31008.6|31005|31020.6|31017|31026.6|31023|31007.1|31003.5|423
1611140400000|2021-01-20 11:00:00|31021.1|31017.5|31017.6|31014|31031.1|31027.5|31009.1|31005.5|369
1611140700000|2021-01-20 11:05:00|31017.1|31013.5|31024.1|31020.5|31028.1|31024.5|31011.6|31008|265
1611141000000|2021-01-20 11:10:00|31023.6|31020|31018.6|31015|31024.1|31020.5|31013.6|31010|176
1611141300000|2021-01-20 11:15:00|31019.1|31015.5|31013.6|31010|31019.1|31015.5|31010.1|31006.5|211
1611141600000|2021-01-20 11:20:00|31013.1|31009.5|31006.1|31002.5|31013.1|31009.5|31004.6|31001|234
1611141900000|2021-01-20 11:25:00|31006.6|31003|31000.6|30997|31008.1|31004.5|30997.6|30994|257
1611142200000|2021-01-20 11:30:00|31001.1|30997.5|30985.6|30982|31003.6|31000|30981.1|30977.5|356
1611142500000|2021-01-20 11:35:00|30986.1|30982.5|30991.6|30988|30993.6|30990|30985.6|30982|194
1611142800000|2021-01-20 11:40:00|30989.6|30986|30989.1|30985.5|30994.6|30991|30985.1|30981.5|191
1611143100000|2021-01-20 11:45:00|30988.6|30985|30992.1|30988.5|30992.1|30988.5|30985.6|30982|219
1611143400000|2021-01-20 11:50:00|30991.6|30988|30981.6|30978|30991.6|30988|30977.6|30974|210
1611143700000|2021-01-20 11:55:00|30981.1|30977.5|30971.6|30968|30985.1|30981.5|30968.6|30965|305
1611144000000|2021-01-20 12:00:00|30971.1|30967.5|30976.6|30973|30986.6|30983|30970.1|30966.5|725
1611144300000|2021-01-20 12:05:00|30977.1|30973.5|30977.6|30974|30979.6|30976|30970.1|30966.5|286
1611144600000|2021-01-20 12:10:00|30978.1|30974.5|30973.6|30970|30981.6|30978|30971.6|30968|163
1611144900000|2021-01-20 12:15:00|30974.6|30971|30968.1|30964.5|30975.1|30971.5|30967.1|30963.5|206
1611145200000|2021-01-20 12:20:00|30969.6|30966|30964.6|30961|30969.6|30966|30959.1|30955.5|260
1611145500000|2021-01-20 12:25:00|30965.1|30961.5|30970.6|30967|30973.1|30969.5|30962.6|30959|185
1611145800000|2021-01-20 12:30:00|30971.6|30968|30978.6|30975|30983.1|30979.5|30968.6|30965|244
1611146100000|2021-01-20 12:35:00|30979.6|30976|30975.6|30972|30982.1|30978.5|30973.6|30970|169
1611146400000|2021-01-20 12:40:00|30976.1|30972.5|30963.1|30959.5|30976.1|30972.5|30956.1|30952.5|235
1611146700000|2021-01-20 12:45:00|30963.6|30960|30967.6|30964|30971.6|30968|30963.1|30959.5|251
1611147000000|2021-01-20 12:50:00|30968.6|30965|30970.1|30966.5|30976.1|30972.5|30964.1|30960.5|363
1611147300000|2021-01-20 12:55:00|30970.6|30967|30966.6|30963|30973.6|30970|30965.1|30961.5|328
1611147600000|2021-01-20 13:00:00|30967.1|30963.5|30977.6|30974|30981.1|30977.5|30967.1|30963.5|416
1611147900000|2021-01-20 13:05:00|30977.1|30973.5|30982.6|30979|30987.1|30983.5|30976.1|30972.5|221
1611148200000|2021-01-20 13:10:00|30982.1|30978.5|30999.1|30995.5|30999.1|30995.5|30981.6|30978|383
1611148500000|2021-01-20 13:15:00|30999.6|30996|31003.6|31000|31012.6|31009|30999.6|30996|406
1611148800000|2021-01-20 13:20:00|31003.1|30999.5|31021.6|31018|31022.6|31019|31002.6|30999|247
1611149100000|2021-01-20 13:25:00|31022.1|31018.5|31018.6|31015|31037.6|31034|31017.6|31014|566
1611149400000|2021-01-20 13:30:00|31019.1|31015.5|31023.1|31019.5|31032.1|31028.5|31018.6|31015|295
1611149700000|2021-01-20 13:35:00|31022.6|31019|31027.6|31024|31030.1|31026.5|31015.1|31011.5|270
1611150000000|2021-01-20 13:40:00|31028.6|31025|31029.6|31026|31042.1|31038.5|31026.6|31023|435
1611150300000|2021-01-20 13:45:00|31030.1|31026.5|31023.6|31020|31039.1|31035.5|31019.6|31016|562
1611150600000|2021-01-20 13:50:00|31023.1|31019.5|31031.6|31028|31035.6|31032|31022.1|31018.5|234
1611150900000|2021-01-20 13:55:00|31032.1|31028.5|31033.6|31030|31037.1|31033.5|31024.1|31020.5|283
1611151200000|2021-01-20 14:00:00|31032.6|31029|31049.1|31045.5|31050.6|31047|31032.6|31029|505
1611151500000|2021-01-20 14:05:00|31048.6|31045|31041.6|31038|31050.6|31047|31039.6|31036|414
1611151800000|2021-01-20 14:10:00|31041.1|31037.5|31049.6|31046|31052.6|31049|31040.1|31036.5|281
1611152100000|2021-01-20 14:15:00|31049.1|31045.5|31045.6|31042|31055.6|31052|31043.1|31039.5|453
1611152400000|2021-01-20 14:20:00|31046.1|31042.5|31038.1|31034.5|31053.1|31049.5|31037.1|31033.5|445
1611152700000|2021-01-20 14:25:00|31038.6|31035|31049.1|31045.5|31053.1|31049.5|31038.1|31034.5|768
1611153000000|2021-01-20 14:30:00|31048|31045.6|31047.5|31045.1|31060|31057.6|31014.5|31012.1|5199
1611153300000|2021-01-20 14:35:00|31046|31043.6|31032.5|31030.1|31074.5|31072.1|31027.5|31025.1|3946
1611153600000|2021-01-20 14:40:00|31033|31030.6|31027.5|31025.1|31037.5|31035.1|31009.5|31007.1|2735
1611153900000|2021-01-20 14:45:00|31028.5|31026.1|31038.5|31036.1|31050.5|31048.1|31015.5|31013.1|2122
1611154200000|2021-01-20 14:50:00|31039|31036.6|31011|31008.6|31052|31049.6|31005.5|31003.1|2407
1611154500000|2021-01-20 14:55:00|31010.5|31008.1|31042|31039.6|31053|31050.6|31000.5|30998.1|1997
1611154800000|2021-01-20 15:00:00|31042.5|31040.1|31097|31094.6|31098.5|31096.1|31042.5|31040.1|2732
1611155100000|2021-01-20 15:05:00|31096.5|31094.1|31099.5|31097.1|31132.5|31130.1|31094.5|31092.1|3528
1611155400000|2021-01-20 15:10:00|31099|31096.6|31094.5|31092.1|31114.5|31112.1|31089.5|31087.1|2009
1611155700000|2021-01-20 15:15:00|31095|31092.6|31118|31115.6|31145|31142.6|31095|31092.6|3308
1611156000000|2021-01-20 15:20:00|31117.5|31115.1|31113.5|31111.1|31144.5|31142.1|31109.5|31107.1|1901
1611156300000|2021-01-20 15:25:00|31114.5|31112.1|31094|31091.6|31117.5|31115.1|31084.5|31082.1|1593
1611156600000|2021-01-20 15:30:00|31094.5|31092.1|31138.5|31136.1|31141.5|31139.1|31090|31087.6|1773
1611156900000|2021-01-20 15:35:00|31138|31135.6|31140|31137.6|31143|31140.6|31123|31120.6|963
1611157200000|2021-01-20 15:40:00|31140.5|31138.1|31150.5|31148.1|31157.5|31155.1|31140.5|31138.1|1732
1611157500000|2021-01-20 15:45:00|31151|31148.6|31163|31160.6|31172|31169.6|31139.5|31137.1|1906
1611157800000|2021-01-20 15:50:00|31162.5|31160.1|31156|31153.6|31175.5|31173.1|31152|31149.6|1351
1611158100000|2021-01-20 15:55:00|31155.5|31153.1|31143.5|31141.1|31159|31156.6|31132|31129.6|1142
1611158400000|2021-01-20 16:00:00|31142.5|31140.1|31128|31125.6|31146|31143.6|31114|31111.6|1410
1611158700000|2021-01-20 16:05:00|31126.5|31124.1|31092|31089.6|31126.5|31124.1|31092|31089.6|1763
1611159000000|2021-01-20 16:10:00|31092.5|31090.1|31116|31113.6|31116|31113.6|31087|31084.6|1464
1611159300000|2021-01-20 16:15:00|31116.5|31114.1|31115|31112.6|31128.5|31126.1|31108|31105.6|1406
1611159600000|2021-01-20 16:20:00|31115.5|31113.1|31103|31100.6|31119.5|31117.1|31098|31095.6|1077
1611159900000|2021-01-20 16:25:00|31103.5|31101.1|31086.5|31084.1|31104|31101.6|31079|31076.6|1220
1611160200000|2021-01-20 16:30:00|31087|31084.6|31110|31107.6|31110|31107.6|31081|31078.6|866
1611160500000|2021-01-20 16:35:00|31109.5|31107.1|31116.5|31114.1|31120|31117.6|31091.5|31089.1|945
1611160800000|2021-01-20 16:40:00|31117|31114.6|31122.5|31120.1|31128.5|31126.1|31116.5|31114.1|656
1611161100000|2021-01-20 16:45:00|31123|31120.6|31113|31110.6|31125|31122.6|31110|31107.6|496
1611161400000|2021-01-20 16:50:00|31114|31111.6|31117|31114.6|31133|31130.6|31109|31106.6|721
1611161700000|2021-01-20 16:55:00|31117.5|31115.1|31119|31116.6|31123|31120.6|31100|31097.6|750
1611162000000|2021-01-20 17:00:00|31120.5|31118.1|31141|31138.6|31147|31144.6|31120.5|31118.1|1399
1611162300000|2021-01-20 17:05:00|31140.5|31138.1|31125.5|31123.1|31146.5|31144.1|31125|31122.6|968
1611162600000|2021-01-20 17:10:00|31125|31122.6|31123.5|31121.1|31131|31128.6|31120.5|31118.1|524
1611162900000|2021-01-20 17:15:00|31124|31121.6|31140|31137.6|31140|31137.6|31121|31118.6|527
1611163200000|2021-01-20 17:20:00|31140.5|31138.1|31137|31134.6|31144.5|31142.1|31129|31126.6|729
1611163500000|2021-01-20 17:25:00|31136.5|31134.1|31149|31146.6|31149.5|31147.1|31136|31133.6|550
1611163800000|2021-01-20 17:30:00|31148.5|31146.1|31155.5|31153.1|31157|31154.6|31143.5|31141.1|476
1611164100000|2021-01-20 17:35:00|31155|31152.6|31136|31133.6|31156.5|31154.1|31132|31129.6|763
1611164400000|2021-01-20 17:40:00|31136.5|31134.1|31158|31155.6|31158|31155.6|31136|31133.6|876
1611164700000|2021-01-20 17:45:00|31155.5|31153.1|31147.8|31145.4|31162.4|31160|31147.3|31144.9|650
1611165000000|2021-01-20 17:50:00|31147.3|31144.9|31171.3|31168.9|31174.3|31171.9|31146.8|31144.4|792
1611165300000|2021-01-20 17:55:00|31171.8|31169.4|31159.8|31157.4|31172.3|31169.9|31156.3|31153.9|806
1611165600000|2021-01-20 18:00:00|31160.3|31157.9|31173.8|31171.4|31179.3|31176.9|31160.3|31157.9|1016
1611165900000|2021-01-20 18:05:00|31174.8|31172.4|31180.8|31178.4|31181.8|31179.4|31168.8|31166.4|642
1611166200000|2021-01-20 18:10:00|31181.3|31178.9|31180.8|31178.4|31186.3|31183.9|31174.8|31172.4|703
1611166500000|2021-01-20 18:15:00|31181.3|31178.9|31180.8|31178.4|31188.3|31185.9|31173.8|31171.4|706
1611166800000|2021-01-20 18:20:00|31181.3|31178.9|31168.3|31165.9|31186.8|31184.4|31165.8|31163.4|732
1611167100000|2021-01-20 18:25:00|31168.8|31166.4|31186.3|31183.9|31198.8|31196.4|31166.8|31164.4|1610
1611167400000|2021-01-20 18:30:00|31186.8|31184.4|31200.8|31198.4|31202.3|31199.9|31186.8|31184.4|754
1611167700000|2021-01-20 18:35:00|31201.8|31199.4|31191.8|31189.4|31203.8|31201.4|31191.3|31188.9|797
1611168000000|2021-01-20 18:40:00|31190.8|31188.4|31173.3|31170.9|31194.8|31192.4|31170.3|31167.9|898
1611168300000|2021-01-20 18:45:00|31173.8|31171.4|31157.8|31155.4|31180.3|31177.9|31156.8|31154.4|562
1611168600000|2021-01-20 18:50:00|31158.8|31156.4|31173.8|31171.4|31182.8|31180.4|31158.3|31155.9|485
1611168900000|2021-01-20 18:55:00|31175.3|31172.9|31170.3|31167.9|31179.3|31176.9|31170.3|31167.9|339
1611169200000|2021-01-20 19:00:00|31170.8|31168.4|31164.8|31162.4|31174.3|31171.9|31160.3|31157.9|614
1611169500000|2021-01-20 19:05:00|31165.3|31162.9|31164.8|31162.4|31169.8|31167.4|31160.8|31158.4|426
1611169800000|2021-01-20 19:10:00|31165.3|31162.9|31134.8|31132.4|31165.3|31162.9|31128.8|31126.4|2087
1611170100000|2021-01-20 19:15:00|31133.8|31131.4|31147.8|31145.4|31157.8|31155.4|31133.8|31131.4|1178
1611170400000|2021-01-20 19:20:00|31146.3|31143.9|31147.3|31144.9|31149.8|31147.4|31134.3|31131.9|657
1611170700000|2021-01-20 19:25:00|31147.8|31145.4|31152.3|31149.9|31154.8|31152.4|31142.8|31140.4|498
1611171000000|2021-01-20 19:30:00|31152.8|31150.4|31163.8|31161.4|31163.8|31161.4|31145.8|31143.4|498
1611171300000|2021-01-20 19:35:00|31163.3|31160.9|31170.3|31167.9|31176.3|31173.9|31160.3|31157.9|753
1611171600000|2021-01-20 19:40:00|31170.8|31168.4|31182.8|31180.4|31187.3|31184.9|31168.8|31166.4|656
1611171900000|2021-01-20 19:45:00|31183.3|31180.9|31177.8|31175.4|31185.3|31182.9|31171.8|31169.4|591
1611172200000|2021-01-20 19:50:00|31178.3|31175.9|31179.3|31176.9|31181.3|31178.9|31166.8|31164.4|517
1611172500000|2021-01-20 19:55:00|31179.8|31177.4|31168.8|31166.4|31183.8|31181.4|31166.8|31164.4|609
1611172800000|2021-01-20 20:00:00|31168.3|31165.9|31172.8|31170.4|31178.8|31176.4|31163.8|31161.4|744
1611173100000|2021-01-20 20:05:00|31173.3|31170.9|31181.3|31178.9|31185.8|31183.4|31172.3|31169.9|554
1611173400000|2021-01-20 20:10:00|31180.8|31178.4|31153.8|31151.4|31182.8|31180.4|31143.3|31140.9|1226
1611173700000|2021-01-20 20:15:00|31154.3|31151.9|31176.3|31173.9|31176.3|31173.9|31153.8|31151.4|641
1611174000000|2021-01-20 20:20:00|31175.8|31173.4|31162.6|31160.2|31178.1|31175.7|31160.6|31158.2|882
1611174300000|2021-01-20 20:25:00|31163.1|31160.7|31185.1|31182.7|31190.6|31188.2|31163.1|31160.7|979
1611174600000|2021-01-20 20:30:00|31185.6|31183.2|31195.6|31193.2|31198.6|31196.2|31182.6|31180.2|938
1611174900000|2021-01-20 20:35:00|31196.1|31193.7|31193.1|31190.7|31199.1|31196.7|31187.6|31185.2|877
1611175200000|2021-01-20 20:40:00|31193.6|31191.2|31224.6|31222.2|31236.6|31234.2|31188.6|31186.2|2323
1611175500000|2021-01-20 20:45:00|31224.1|31221.7|31227.1|31224.7|31239.6|31237.2|31217.1|31214.7|1587
1611175800000|2021-01-20 20:50:00|31227.6|31225.2|31226.1|31223.7|31234.1|31231.7|31213.1|31210.7|1835
1611176100000|2021-01-20 20:55:00|31230.6|31228.2|31184.1|31181.7|31232.6|31230.2|31182.1|31179.7|4218
1611176400000|2021-01-20 21:00:00|31185.3|31180.5|31174.1|31169.3|31185.3|31180.5|31153.1|31148.3|1449
1611176700000|2021-01-20 21:05:00|31173.6|31168.8|31198.1|31193.3|31203.1|31198.3|31172.1|31167.3|471
1611177000000|2021-01-20 21:10:00|31197.6|31192.8|31206.3|31196.5|31207.6|31202.8|31195.6|31190.8|417
1611177300000|2021-01-20 21:15:00|31203.4|31193.6|31201.7|31191.9|31204.1|31194.3|31197.3|31187.5|1
1611177600000|2021-01-20 21:20:00|31201.4|31191.6|31197.8|31188|31202|31192.2|31195.5|31185.7|0
1611177900000|2021-01-20 21:25:00|31197.7|31187.9|31202.8|31193|31205|31195.2|31197.7|31187.9|0
1611178200000|2021-01-20 21:30:00|31203.1|31198.3|31183.1|31178.3|31203.1|31198.3|31183.1|31178.3|193
1611178500000|2021-01-20 21:35:00|31184.1|31179.3|31181.1|31176.3|31195.1|31190.3|31178.1|31173.3|203
1611178800000|2021-01-20 21:40:00|31182.1|31177.3|31175.1|31170.3|31185.1|31180.3|31173.1|31168.3|204
1611179100000|2021-01-20 21:45:00|31174.1|31169.3|31169.1|31164.3|31177.1|31172.3|31167.1|31162.3|204
1611179400000|2021-01-20 21:50:00|31170.1|31165.3|31163.1|31158.3|31170.1|31165.3|31161.1|31156.3|155
1611179700000|2021-01-20 21:55:00|31162.1|31157.3|31166|31156.2|31167.1|31162.3|31161.1|31154.8|70
1611180000000|2021-01-20 22:00:00|31166.6|31156.8|31171.8|31162|31172.1|31162.3|31166.3|31156.5|0
1611180300000|2021-01-20 22:05:00|31172|31162.2|31173.2|31163.4|31173.7|31163.9|31171.7|31161.9|0
1611180600000|2021-01-20 22:10:00|31173.5|31163.7|31179.1|31169.3|31180.7|31170.9|31172.9|31163.1|0
1611180900000|2021-01-20 22:15:00|31179|31169.2|31182.2|31172.4|31186.4|31176.6|31178.6|31168.8|0
1611181200000|2021-01-20 22:20:00|31184.2|31174.4|31189.4|31179.6|31189.5|31179.7|31182.2|31172.4|0
1611181500000|2021-01-20 22:25:00|31189.9|31180.1|31187.7|31177.9|31189.9|31180.1|31185.9|31176.1|0
1611181800000|2021-01-20 22:30:00|31187.6|31177.8|31180.4|31170.6|31187.6|31177.8|31180.4|31170.6|0
1611182100000|2021-01-20 22:35:00|31182.3|31172.5|31185.7|31175.9|31186|31176.2|31179.7|31169.9|0
1611182400000|2021-01-20 22:40:00|31185.9|31176.1|31183.5|31173.7|31185.9|31176.1|31183.5|31173.7|0
1611182700000|2021-01-20 22:45:00|31183.3|31173.5|31182.8|31173|31184.3|31174.5|31182.8|31173|0
1611183000000|2021-01-20 22:50:00|31183.7|31173.9|31186.8|31177|31186.8|31177|31183.7|31173.9|0
1611183300000|2021-01-20 22:55:00|31187|31177.2|31187.4|31177.6|31187.4|31177.6|31185.7|31175.9|0
1611183600000|2021-01-20 23:00:00|31171.1|31166.3|31186.1|31181.3|31199.1|31194.3|31170.1|31165.3|452
1611183900000|2021-01-20 23:05:00|31186.6|31181.8|31187.1|31182.3|31198.1|31193.3|31175.1|31170.3|154
1611184200000|2021-01-20 23:10:00|31189.1|31184.3|31192.6|31187.8|31192.6|31187.8|31184.1|31179.3|63
1611184500000|2021-01-20 23:15:00|31192.1|31187.3|31205.1|31200.3|31211.1|31206.3|31191.1|31186.3|145
1611184800000|2021-01-20 23:20:00|31205.6|31200.8|31213.6|31208.8|31215.6|31210.8|31203.1|31198.3|85
1611185100000|2021-01-20 23:25:00|31213.1|31208.3|31219.1|31214.3|31220.6|31215.8|31211.1|31206.3|64
1611185400000|2021-01-20 23:30:00|31219.6|31214.8|31222.6|31217.8|31226.1|31221.3|31219.1|31214.3|209
1611185700000|2021-01-20 23:35:00|31222.1|31217.3|31225.1|31220.3|31233.6|31228.8|31222.1|31217.3|220
1611186000000|2021-01-20 23:40:00|31224.6|31219.8|31226.6|31221.8|31227.1|31222.3|31216.1|31211.3|148
1611186300000|2021-01-20 23:45:00|31226.1|31221.3|31213.6|31208.8|31227.1|31222.3|31213.6|31208.8|125
1611186600000|2021-01-20 23:50:00|31214.1|31209.3|31215.1|31210.3|31218.6|31213.8|31212.6|31207.8|131
1611186900000|2021-01-20 23:55:00|31215.6|31210.8|31212.1|31207.3|31218.1|31213.3|31210.1|31205.3|124
1611187200000|2021-01-21 00:00:00|31211.6|31206.8|31217.1|31212.3|31218.1|31213.3|31193.1|31188.3|361
1611187500000|2021-01-21 00:05:00|31217.6|31212.8|31238.1|31233.3|31243.1|31238.3|31208.1|31203.3|483
1611187800000|2021-01-21 00:10:00|31238.6|31233.8|31208.1|31203.3|31239.1|31234.3|31207.1|31202.3|247
1611188100000|2021-01-21 00:15:00|31208.6|31203.8|31190.1|31185.3|31212.1|31207.3|31188.1|31183.3|212
1611188400000|2021-01-21 00:20:00|31190.6|31185.8|31204.1|31199.3|31208.6|31203.8|31188.1|31183.3|177
1611188700000|2021-01-21 00:25:00|31205.1|31200.3|31204.1|31199.3|31208.6|31203.8|31200.1|31195.3|60
1611189000000|2021-01-21 00:30:00|31203.6|31198.8|31207.1|31202.3|31212.1|31207.3|31202.1|31197.3|120
1611189300000|2021-01-21 00:35:00|31207.6|31202.8|31199.6|31194.8|31209.1|31204.3|31198.6|31193.8|102
1611189600000|2021-01-21 00:40:00|31199.1|31194.3|31202.1|31197.3|31203.1|31198.3|31191.1|31186.3|110
1611189900000|2021-01-21 00:45:00|31202.6|31197.8|31199.1|31194.3|31204.6|31199.8|31198.1|31193.3|56
1611190200000|2021-01-21 00:50:00|31199.6|31194.8|31205.1|31200.3|31205.1|31200.3|31198.6|31193.8|34
1611190500000|2021-01-21 00:55:00|31205.6|31200.8|31220.6|31215.8|31222.6|31217.8|31204.1|31199.3|190
1611190800000|2021-01-21 01:00:00|31220.1|31215.3|31231.1|31226.3|31232.1|31227.3|31216.1|31211.3|260
1611191100000|2021-01-21 01:05:00|31231.6|31226.8|31229.1|31224.3|31238.6|31233.8|31223.6|31218.8|318
1611191400000|2021-01-21 01:10:00|31229.6|31224.8|31227.1|31222.3|31236.1|31231.3|31224.6|31219.8|178
1611191700000|2021-01-21 01:15:00|31227.6|31222.8|31221.1|31216.3|31228.6|31223.8|31216.6|31211.8|181
1611192000000|2021-01-21 01:20:00|31222.1|31217.3|31226.1|31221.3|31229.6|31224.8|31219.1|31214.3|70
1611192300000|2021-01-21 01:25:00|31226.6|31221.8|31222.6|31217.8|31230.1|31225.3|31220.6|31215.8|87
1611192600000|2021-01-21 01:30:00|31222.1|31217.3|31218.1|31213.3|31231.6|31226.8|31213.6|31208.8|173
1611192900000|2021-01-21 01:35:00|31218.6|31213.8|31219.1|31214.3|31226.6|31221.8|31214.1|31209.3|95
1611193200000|2021-01-21 01:40:00|31218.6|31213.8|31218.6|31213.8|31221.1|31216.3|31209.6|31204.8|124
1611193500000|2021-01-21 01:45:00|31219.1|31214.3|31205.6|31200.8|31223.1|31218.3|31202.6|31197.8|137
1611193800000|2021-01-21 01:50:00|31205.1|31200.3|31210.1|31205.3|31210.6|31205.8|31201.6|31196.8|100
1611194100000|2021-01-21 01:55:00|31211.1|31206.3|31213.6|31208.8|31221.1|31216.3|31209.1|31204.3|61
1611194400000|2021-01-21 02:00:00|31213.1|31208.3|31214.1|31209.3|31218.6|31213.8|31210.6|31205.8|39
1611194700000|2021-01-21 02:05:00|31214.6|31209.8|31222.6|31217.8|31222.6|31217.8|31212.6|31207.8|82
1611195000000|2021-01-21 02:10:00|31224.1|31219.3|31223.1|31218.3|31226.6|31221.8|31218.6|31213.8|110
1611195300000|2021-01-21 02:15:00|31224.1|31219.3|31224.1|31219.3|31225.6|31220.8|31215.1|31210.3|107
1611195600000|2021-01-21 02:20:00|31223.6|31218.8|31219.1|31214.3|31224.6|31219.8|31218.1|31213.3|45
1611195900000|2021-01-21 02:25:00|31218.6|31213.8|31222.1|31217.3|31222.6|31217.8|31218.6|31213.8|41
1611196200000|2021-01-21 02:30:00|31221.6|31216.8|31211.1|31206.3|31223.6|31218.8|31208.1|31203.3|125
1611196500000|2021-01-21 02:35:00|31210.6|31205.8|31213.1|31208.3|31217.6|31212.8|31207.6|31202.8|72
1611196800000|2021-01-21 02:40:00|31213.6|31208.8|31223.1|31218.3|31224.6|31219.8|31212.6|31207.8|105
1611197100000|2021-01-21 02:45:00|31222.6|31217.8|31229.1|31224.3|31231.1|31226.3|31220.1|31215.3|102
1611197400000|2021-01-21 02:50:00|31228.6|31223.8|31238.6|31233.8|31243.1|31238.3|31228.1|31223.3|335
1611197700000|2021-01-21 02:55:00|31239.1|31234.3|31240.1|31235.3|31242.6|31237.8|31235.6|31230.8|76
1611198000000|2021-01-21 03:00:00|31239.6|31234.8|31242.1|31237.3|31243.6|31238.8|31238.1|31233.3|104
1611198300000|2021-01-21 03:05:00|31242.6|31237.8|31243.1|31238.3|31247.6|31242.8|31241.1|31236.3|156
1611198600000|2021-01-21 03:10:00|31243.6|31238.8|31246.1|31241.3|31248.6|31243.8|31241.6|31236.8|159
1611198900000|2021-01-21 03:15:00|31246.6|31241.8|31247.1|31242.3|31249.6|31244.8|31243.6|31238.8|97
1611199200000|2021-01-21 03:20:00|31247.6|31242.8|31250.1|31245.3|31259.6|31254.8|31246.6|31241.8|395
1611199500000|2021-01-21 03:25:00|31250.6|31245.8|31249.1|31244.3|31254.6|31249.8|31247.1|31242.3|64
1611199800000|2021-01-21 03:30:00|31249.6|31244.8|31243.6|31238.8|31251.1|31246.3|31238.6|31233.8|150
1611200100000|2021-01-21 03:35:00|31243.1|31238.3|31252.1|31247.3|31253.6|31248.8|31241.6|31236.8|94
1611200400000|2021-01-21 03:40:00|31251.6|31246.8|31262.1|31257.3|31262.1|31257.3|31251.1|31246.3|94
1611200700000|2021-01-21 03:45:00|31261.6|31256.8|31257.1|31252.3|31268.6|31263.8|31256.6|31251.8|157
1611201000000|2021-01-21 03:50:00|31257.6|31252.8|31260.1|31255.3|31264.6|31259.8|31255.1|31250.3|87
1611201300000|2021-01-21 03:55:00|31259.6|31254.8|31255.1|31250.3|31260.6|31255.8|31252.1|31247.3|88
1611201600000|2021-01-21 04:00:00|31254.6|31249.8|31257.1|31252.3|31260.6|31255.8|31253.6|31248.8|53
1611201900000|2021-01-21 04:05:00|31256.6|31251.8|31262.1|31257.3|31263.6|31258.8|31254.6|31249.8|119
1611202200000|2021-01-21 04:10:00|31262.6|31257.8|31266.6|31261.8|31267.6|31262.8|31261.1|31256.3|105
1611202500000|2021-01-21 04:15:00|31265.1|31260.3|31258.6|31253.8|31266.1|31261.3|31258.6|31253.8|132
1611202800000|2021-01-21 04:20:00|31258.1|31253.3|31260.1|31255.3|31264.1|31259.3|31256.1|31251.3|93
1611203100000|2021-01-21 04:25:00|31260.6|31255.8|31262.1|31257.3|31262.6|31257.8|31259.6|31254.8|30
1611203400000|2021-01-21 04:30:00|31261.6|31256.8|31266.6|31261.8|31267.1|31262.3|31259.6|31254.8|70
1611203700000|2021-01-21 04:35:00|31266.1|31261.3|31264.1|31259.3|31267.6|31262.8|31261.1|31256.3|107
1611204000000|2021-01-21 04:40:00|31263.6|31258.8|31263.1|31258.3|31267.1|31262.3|31260.6|31255.8|42
1611204300000|2021-01-21 04:45:00|31262.6|31257.8|31261.6|31256.8|31265.6|31260.8|31260.6|31255.8|45
1611204600000|2021-01-21 04:50:00|31261.1|31256.3|31257.1|31252.3|31262.1|31257.3|31254.6|31249.8|83
1611204900000|2021-01-21 04:55:00|31256.6|31251.8|31247.1|31242.3|31260.1|31255.3|31246.6|31241.8|58
1611205200000|2021-01-21 05:00:00|31246.6|31241.8|31261.1|31256.3|31261.1|31256.3|31245.1|31240.3|121
1611205500000|2021-01-21 05:05:00|31260.1|31255.3|31259.1|31254.3|31260.1|31255.3|31251.6|31246.8|122
1611205800000|2021-01-21 05:10:00|31259.6|31254.8|31254.1|31249.3|31260.6|31255.8|31253.1|31248.3|38
1611206100000|2021-01-21 05:15:00|31253.6|31248.8|31251.1|31246.3|31255.6|31250.8|31248.1|31243.3|55
1611206400000|2021-01-21 05:20:00|31251.6|31246.8|31261.1|31256.3|31261.1|31256.3|31248.1|31243.3|68
1611206700000|2021-01-21 05:25:00|31261.6|31256.8|31261.1|31256.3|31267.1|31262.3|31258.1|31253.3|59
1611207000000|2021-01-21 05:30:00|31260.6|31255.8|31250.6|31245.8|31267.6|31262.8|31249.6|31244.8|98
1611207300000|2021-01-21 05:35:00|31251.1|31246.3|31251.1|31246.3|31253.6|31248.8|31245.6|31240.8|72
1611207600000|2021-01-21 05:40:00|31250.6|31245.8|31255.1|31250.3|31256.6|31251.8|31249.6|31244.8|46
1611207900000|2021-01-21 05:45:00|31254.6|31249.8|31256.1|31251.3|31256.6|31251.8|31251.1|31246.3|122
1611208200000|2021-01-21 05:50:00|31255.6|31250.8|31254.6|31249.8|31260.1|31255.3|31251.1|31246.3|71
1611208500000|2021-01-21 05:55:00|31255.1|31250.3|31266.1|31261.3|31266.6|31261.8|31255.1|31250.3|148
1611208800000|2021-01-21 06:00:00|31264.6|31259.8|31269.1|31264.3|31271.6|31266.8|31264.6|31259.8|170
1611209100000|2021-01-21 06:05:00|31269.6|31264.8|31268.1|31263.3|31271.6|31266.8|31263.6|31258.8|157
1611209400000|2021-01-21 06:10:00|31267.6|31262.8|31263.1|31258.3|31268.6|31263.8|31259.6|31254.8|91
1611209700000|2021-01-21 06:15:00|31262.6|31257.8|31254.6|31249.8|31264.1|31259.3|31253.6|31248.8|119
1611210000000|2021-01-21 06:20:00|31255.1|31250.3|31251.1|31246.3|31259.6|31254.8|31249.1|31244.3|133
1611210300000|2021-01-21 06:25:00|31251.6|31246.8|31242.1|31237.3|31253.1|31248.3|31240.1|31235.3|210
1611210600000|2021-01-21 06:30:00|31241.6|31236.8|31235.1|31230.3|31243.6|31238.8|31234.1|31229.3|299
1611210900000|2021-01-21 06:35:00|31235.6|31230.8|31235.6|31230.8|31241.1|31236.3|31233.6|31228.8|162
1611211200000|2021-01-21 06:40:00|31236.1|31231.3|31242.6|31237.8|31243.6|31238.8|31235.1|31230.3|109
1611211500000|2021-01-21 06:45:00|31242.1|31237.3|31239.1|31234.3|31242.6|31237.8|31236.6|31231.8|75
1611211800000|2021-01-21 06:50:00|31238.6|31233.8|31242.1|31237.3|31243.6|31238.8|31235.6|31230.8|68
1611212100000|2021-01-21 06:55:00|31241.6|31236.8|31245.1|31240.3|31245.6|31240.8|31241.1|31236.3|63
1611212400000|2021-01-21 07:00:00|31244.5|31240.9|31249.5|31245.9|31250|31246.4|31239|31235.4|168
1611212700000|2021-01-21 07:05:00|31249|31245.4|31258|31254.4|31259|31255.4|31246.5|31242.9|284
1611213000000|2021-01-21 07:10:00|31257.5|31253.9|31247|31243.4|31259|31255.4|31247|31243.4|96
1611213300000|2021-01-21 07:15:00|31247.5|31243.9|31247.5|31243.9|31253|31249.4|31245.5|31241.9|128
1611213600000|2021-01-21 07:20:00|31248|31244.4|31251|31247.4|31252.5|31248.9|31247.5|31243.9|81
1611213900000|2021-01-21 07:25:00|31250.5|31246.9|31244.5|31240.9|31256.5|31252.9|31244|31240.4|98
1611214200000|2021-01-21 07:30:00|31245|31241.4|31245|31241.4|31249.5|31245.9|31238|31234.4|140
1611214500000|2021-01-21 07:35:00|31245.5|31241.9|31253.5|31249.9|31255.5|31251.9|31245|31241.4|90
1611214800000|2021-01-21 07:40:00|31253|31249.4|31259.5|31255.9|31262|31258.4|31251.5|31247.9|95
1611215100000|2021-01-21 07:45:00|31260|31256.4|31267.5|31263.9|31268|31264.4|31252.5|31248.9|133
1611215400000|2021-01-21 07:50:00|31266.5|31262.9|31260.5|31256.9|31266.5|31262.9|31259.5|31255.9|116
1611215700000|2021-01-21 07:55:00|31261|31257.4|31261.5|31257.9|31265|31261.4|31259|31255.4|83
1611216000000|2021-01-21 08:00:00|31261|31257.4|31267|31263.4|31277.5|31273.9|31254.5|31250.9|570
1611216300000|2021-01-21 08:05:00|31266.5|31262.9|31249.5|31245.9|31272|31268.4|31244|31240.4|513
1611216600000|2021-01-21 08:10:00|31249|31245.4|31241.5|31237.9|31257|31253.4|31240|31236.4|282
1611216900000|2021-01-21 08:15:00|31242|31238.4|31204.5|31200.9|31248.5|31244.9|31197.5|31193.9|526
1611217200000|2021-01-21 08:20:00|31206.5|31202.9|31222.5|31218.9|31228|31224.4|31201.5|31197.9|435
1611217500000|2021-01-21 08:25:00|31222|31218.4|31231.5|31227.9|31239|31235.4|31220.5|31216.9|257
1611217800000|2021-01-21 08:30:00|31231|31227.4|31221.5|31217.9|31237.5|31233.9|31217|31213.4|253
1611218100000|2021-01-21 08:35:00|31220.5|31216.9|31214.5|31210.9|31222.5|31218.9|31206.5|31202.9|315
1611218400000|2021-01-21 08:40:00|31214|31210.4|31221|31217.4|31222.5|31218.9|31202.5|31198.9|204
1611218700000|2021-01-21 08:45:00|31220.5|31216.9|31222.5|31218.9|31225.5|31221.9|31214.5|31210.9|152
1611219000000|2021-01-21 08:50:00|31222|31218.4|31214|31210.4|31224.5|31220.9|31207.5|31203.9|118
1611219300000|2021-01-21 08:55:00|31214.5|31210.9|31204.5|31200.9|31215|31211.4|31202|31198.4|204
1611219600000|2021-01-21 09:00:00|31205|31201.4|31217.5|31213.9|31223|31219.4|31203|31199.4|246
1611219900000|2021-01-21 09:05:00|31217|31213.4|31210.5|31206.9|31217.5|31213.9|31202|31198.4|187
1611220200000|2021-01-21 09:10:00|31210|31206.4|31208|31204.4|31213.5|31209.9|31202|31198.4|191
1611220500000|2021-01-21 09:15:00|31207.5|31203.9|31206|31202.4|31212|31208.4|31202.5|31198.9|133
1611220800000|2021-01-21 09:20:00|31206.5|31202.9|31207.5|31203.9|31215|31211.4|31204|31200.4|111
1611221100000|2021-01-21 09:25:00|31207|31203.4|31208.5|31204.9|31210|31206.4|31193.5|31189.9|303
1611221400000|2021-01-21 09:30:00|31208|31204.4|31211.5|31207.9|31218|31214.4|31202.5|31198.9|194
1611221700000|2021-01-21 09:35:00|31212|31208.4|31212.5|31208.9|31217|31213.4|31204.5|31200.9|192
1611222000000|2021-01-21 09:40:00|31213|31209.4|31217|31213.4|31221|31217.4|31211.5|31207.9|109
1611222300000|2021-01-21 09:45:00|31218|31214.4|31223|31219.4|31226.5|31222.9|31215|31211.4|215
1611222600000|2021-01-21 09:50:00|31222.5|31218.9|31218.5|31214.9|31223|31219.4|31215.5|31211.9|150
1611222900000|2021-01-21 09:55:00|31219|31215.4|31213.5|31209.9|31220|31216.4|31208.5|31204.9|113
1611223200000|2021-01-21 10:00:00|31213|31209.4|31213.5|31209.9|31218|31214.4|31206.5|31202.9|144
1611223500000|2021-01-21 10:05:00|31214|31210.4|31217.5|31213.9|31220.5|31216.9|31211|31207.4|87
1611223800000|2021-01-21 10:10:00|31218|31214.4|31219.5|31215.9|31221|31217.4|31214.5|31210.9|129
1611224100000|2021-01-21 10:15:00|31219|31215.4|31215.5|31211.9|31224|31220.4|31210.5|31206.9|162
1611224400000|2021-01-21 10:20:00|31216|31212.4|31220.5|31216.9|31221.5|31217.9|31214.5|31210.9|102
1611224700000|2021-01-21 10:25:00|31221|31217.4|31217.5|31213.9|31223.5|31219.9|31217.5|31213.9|83
1611225000000|2021-01-21 10:30:00|31217|31213.4|31217.5|31213.9|31221|31217.4|31214|31210.4|101
1611225300000|2021-01-21 10:35:00|31217|31213.4|31212.5|31208.9|31219.5|31215.9|31212|31208.4|65
1611225600000|2021-01-21 10:40:00|31213|31209.4|31212|31208.4|31214|31210.4|31200|31196.4|180
1611225900000|2021-01-21 10:45:00|31211.5|31207.9|31216.5|31212.9|31220|31216.4|31211.5|31207.9|108
1611226200000|2021-01-21 10:50:00|31217.5|31213.9|31228|31224.4|31228|31224.4|31214|31210.4|147
1611226500000|2021-01-21 10:55:00|31228.5|31224.9|31230.5|31226.9|31235|31231.4|31225|31221.4|197
1611226800000|2021-01-21 11:00:00|31230|31226.4|31229|31225.4|31232.5|31228.9|31223|31219.4|146
1611227100000|2021-01-21 11:05:00|31228.5|31224.9|31229.5|31225.9|31233.5|31229.9|31225|31221.4|129
1611227400000|2021-01-21 11:10:00|31228.5|31224.9|31226.5|31222.9|31230|31226.4|31226.5|31222.9|64
1611227700000|2021-01-21 11:15:00|31227|31223.4|31232.5|31228.9|31236|31232.4|31225|31221.4|120
1611228000000|2021-01-21 11:20:00|31232|31228.4|31239.5|31235.9|31243|31239.4|31231|31227.4|166
1611228300000|2021-01-21 11:25:00|31239|31235.4|31250.5|31246.9|31251.5|31247.9|31239|31235.4|240
1611228600000|2021-01-21 11:30:00|31250|31246.4|31246.5|31242.9|31250.5|31246.9|31238|31234.4|231
1611228900000|2021-01-21 11:35:00|31247|31243.4|31249|31245.4|31249.5|31245.9|31245.5|31241.9|88
1611229200000|2021-01-21 11:40:00|31248.5|31244.9|31247.5|31243.9|31250.5|31246.9|31241|31237.4|145
1611229500000|2021-01-21 11:45:00|31247|31243.4|31261.5|31257.9|31262.5|31258.9|31240|31236.4|221
1611229800000|2021-01-21 11:50:00|31262|31258.4|31261.5|31257.9|31264.5|31260.9|31258|31254.4|162
1611230100000|2021-01-21 11:55:00|31262|31258.4|31272|31268.4|31272.5|31268.9|31259.5|31255.9|256
1611230400000|2021-01-21 12:00:00|31271.5|31267.9|31288|31284.4|31289.5|31285.9|31270.5|31266.9|718
1611230700000|2021-01-21 12:05:00|31287.5|31283.9|31274.5|31270.9|31290|31286.4|31269.5|31265.9|390
1611231000000|2021-01-21 12:10:00|31274|31270.4|31267.5|31263.9|31274.5|31270.9|31263.5|31259.9|226
1611231300000|2021-01-21 12:15:00|31267|31263.4|31263.5|31259.9|31273.5|31269.9|31263|31259.4|213
1611231600000|2021-01-21 12:20:00|31263|31259.4|31256.5|31252.9|31264|31260.4|31254|31250.4|194
1611231900000|2021-01-21 12:25:00|31257|31253.4|31264.5|31260.9|31264.5|31260.9|31255.5|31251.9|220
1611232200000|2021-01-21 12:30:00|31264|31260.4|31255.5|31251.9|31265|31261.4|31254|31250.4|242
1611232500000|2021-01-21 12:35:00|31256.5|31252.9|31263.5|31259.9|31265.5|31261.9|31256|31252.4|160
1611232800000|2021-01-21 12:40:00|31263|31259.4|31258|31254.4|31264|31260.4|31252|31248.4|157
1611233100000|2021-01-21 12:45:00|31257|31253.4|31253.5|31249.9|31261|31257.4|31252|31248.4|179
1611233400000|2021-01-21 12:50:00|31254.5|31250.9|31255|31251.4|31260|31256.4|31250|31246.4|157
1611233700000|2021-01-21 12:55:00|31254.5|31250.9|31251.5|31247.9|31256.5|31252.9|31243.5|31239.9|324
1611234000000|2021-01-21 13:00:00|31252|31248.4|31257.5|31253.9|31258|31254.4|31247|31243.4|189
1611234300000|2021-01-21 13:05:00|31258|31254.4|31247.5|31243.9|31258.5|31254.9|31247.5|31243.9|268
1611234600000|2021-01-21 13:10:00|31248|31244.4|31248.5|31244.9|31254|31250.4|31244|31240.4|214
1611234900000|2021-01-21 13:15:00|31248|31244.4|31253|31249.4|31253|31249.4|31244.5|31240.9|169
1611235200000|2021-01-21 13:20:00|31252.5|31248.9|31258|31254.4|31258|31254.4|31252|31248.4|174
1611235500000|2021-01-21 13:25:00|31257.5|31253.9|31252.5|31248.9|31260|31256.4|31247.5|31243.9|114
1611235800000|2021-01-21 13:30:00|31252|31248.4|31228.5|31224.9|31256|31252.4|31216|31212.4|949
1611236100000|2021-01-21 13:35:00|31228|31224.4|31208.5|31204.9|31234|31230.4|31203.5|31199.9|754
1611236400000|2021-01-21 13:40:00|31208|31204.4|31208.5|31204.9|31226|31222.4|31207|31203.4|489
1611236700000|2021-01-21 13:45:00|31209|31205.4|31214.5|31210.9|31223|31219.4|31209|31205.4|526
1611237000000|2021-01-21 13:50:00|31217.5|31213.9|31171.5|31167.9|31229|31225.4|31170.5|31166.9|1378
1611237300000|2021-01-21 13:55:00|31172|31168.4|31187.5|31183.9|31195.5|31191.9|31172|31168.4|571
1611237600000|2021-01-21 14:00:00|31186|31182.4|31193.5|31189.9|31197|31193.4|31184.5|31180.9|465
1611237900000|2021-01-21 14:05:00|31193|31189.4|31190|31186.4|31194|31190.4|31180.5|31176.9|307
1611238200000|2021-01-21 14:10:00|31190.5|31186.9|31198.5|31194.9|31199|31195.4|31186.5|31182.9|326
1611238500000|2021-01-21 14:15:00|31199|31195.4|31210.5|31206.9|31214.5|31210.9|31195.5|31191.9|364
1611238800000|2021-01-21 14:20:00|31211|31207.4|31210.5|31206.9|31217|31213.4|31208|31204.4|383
1611239100000|2021-01-21 14:25:00|31211|31207.4|31202|31198.4|31224|31220.4|31199|31195.4|1023
1611239400000|2021-01-21 14:30:00|31201.4|31199|31213.4|31211|31225.4|31223|31182.4|31180|3729
1611239700000|2021-01-21 14:35:00|31213.9|31211.5|31182.4|31180|31214.9|31212.5|31181.4|31179|2956
1611240000000|2021-01-21 14:40:00|31182.9|31180.5|31168.9|31166.5|31211.9|31209.5|31148.9|31146.5|3696
1611240300000|2021-01-21 14:45:00|31168.4|31166|31164.9|31162.5|31178.4|31176|31155.4|31153|1931
1611240600000|2021-01-21 14:50:00|31164.4|31162|31150.9|31148.5|31173.9|31171.5|31145.4|31143|2118
1611240900000|2021-01-21 14:55:00|31151.4|31149|31179.4|31177|31180.4|31178|31134.4|31132|2579
1611241200000|2021-01-21 15:00:00|31179.9|31177.5|31183.4|31181|31190.9|31188.5|31165.9|31163.5|2006
1611241500000|2021-01-21 15:05:00|31182.9|31180.5|31171.4|31169|31188.4|31186|31158.4|31156|1119
1611241800000|2021-01-21 15:10:00|31170.9|31168.5|31191.9|31189.5|31195.9|31193.5|31165.4|31163|1691
1611242100000|2021-01-21 15:15:00|31192.4|31190|31218.4|31216|31220.4|31218|31191.9|31189.5|1376
1611242400000|2021-01-21 15:20:00|31218.9|31216.5|31245.4|31243|31252.4|31250|31205.4|31203|2158
1611242700000|2021-01-21 15:25:00|31245.9|31243.5|31258.9|31256.5|31259.9|31257.5|31239.9|31237.5|1458
1611243000000|2021-01-21 15:30:00|31259.4|31257|31249.4|31247|31270.4|31268|31247.4|31245|1720
1611243300000|2021-01-21 15:35:00|31250.4|31248|31240|31237.6|31255|31252.6|31235.5|31233.1|2032
1611243600000|2021-01-21 15:40:00|31240.5|31238.1|31229.5|31227.1|31248.5|31246.1|31227.5|31225.1|1394
1611243900000|2021-01-21 15:45:00|31230|31227.6|31240.5|31238.1|31245.5|31243.1|31224|31221.6|791
1611244200000|2021-01-21 15:50:00|31241|31238.6|31234|31231.6|31243|31240.6|31232.5|31230.1|527
1611244500000|2021-01-21 15:55:00|31233.5|31231.1|31234|31231.6|31237.5|31235.1|31226.5|31224.1|656
1611244800000|2021-01-21 16:00:00|31233.5|31231.1|31244|31241.6|31250|31247.6|31226|31223.6|991
1611245100000|2021-01-21 16:05:00|31243.5|31241.1|31221|31218.6|31244|31241.6|31209|31206.6|1542
1611245400000|2021-01-21 16:10:00|31220|31217.6|31199.5|31197.1|31220|31217.6|31192|31189.6|1400
1611245700000|2021-01-21 16:15:00|31200|31197.6|31194|31191.6|31202.5|31200.1|31183.5|31181.1|861
1611246000000|2021-01-21 16:20:00|31194.5|31192.1|31205.5|31203.1|31211.5|31209.1|31192|31189.6|948
1611246300000|2021-01-21 16:25:00|31206|31203.6|31193.5|31191.1|31206.5|31204.1|31192.5|31190.1|712
1611246600000|2021-01-21 16:30:00|31194|31191.6|31153|31150.6|31194|31191.6|31152|31149.6|2026
1611246900000|2021-01-21 16:35:00|31153.5|31151.1|31156.5|31154.1|31160.5|31158.1|31135.5|31133.1|2106
1611247200000|2021-01-21 16:40:00|31156|31153.6|31161.5|31159.1|31163.5|31161.1|31146.5|31144.1|909
1611247500000|2021-01-21 16:45:00|31162|31159.6|31165.5|31163.1|31170|31167.6|31159|31156.6|868
1611247800000|2021-01-21 16:50:00|31166|31163.6|31173|31170.6|31175.5|31173.1|31161.5|31159.1|503
1611248100000|2021-01-21 16:55:00|31173.5|31171.1|31176.5|31174.1|31186.5|31184.1|31171.5|31169.1|646
1611248400000|2021-01-21 17:00:00|31175.5|31173.1|31170.5|31168.1|31180.5|31178.1|31160.5|31158.1|617
1611248700000|2021-01-21 17:05:00|31170|31167.6|31165.5|31163.1|31175|31172.6|31160|31157.6|558
1611249000000|2021-01-21 17:10:00|31166|31163.6|31148|31145.6|31168.5|31166.1|31147|31144.6|726
1611249300000|2021-01-21 17:15:00|31147.5|31145.1|31125|31122.6|31148.5|31146.1|31123.5|31121.1|1028
1611249600000|2021-01-21 17:20:00|31124.5|31122.1|31149|31146.6|31149.5|31147.1|31122.5|31120.1|917
1611249900000|2021-01-21 17:25:00|31149.5|31147.1|31150|31147.6|31154.5|31152.1|31145.5|31143.1|519
1611250200000|2021-01-21 17:30:00|31149.5|31147.1|31135.5|31133.1|31149.5|31147.1|31130.5|31128.1|620
1611250500000|2021-01-21 17:35:00|31136|31133.6|31133.5|31131.1|31139.5|31137.1|31130|31127.6|337
1611250800000|2021-01-21 17:40:00|31135|31132.6|31146|31143.6|31152.5|31150.1|31133|31130.6|428
1611251100000|2021-01-21 17:45:00|31145.5|31143.1|31154.5|31152.1|31154.5|31152.1|31140|31137.6|510
1611251400000|2021-01-21 17:50:00|31154|31151.6|31141.6|31139.2|31154|31151.6|31129.6|31127.2|608
1611251700000|2021-01-21 17:55:00|31141.1|31138.7|31160.6|31158.2|31160.6|31158.2|31132.6|31130.2|739
1611252000000|2021-01-21 18:00:00|31161.1|31158.7|31153.6|31151.2|31172.6|31170.2|31150.1|31147.7|910
1611252300000|2021-01-21 18:05:00|31153.1|31150.7|31164.6|31162.2|31167.1|31164.7|31153.1|31150.7|417
1611252600000|2021-01-21 18:10:00|31164.1|31161.7|31182.1|31179.7|31184.1|31181.7|31162.6|31160.2|479
1611252900000|2021-01-21 18:15:00|31181.6|31179.2|31187.1|31184.7|31188.6|31186.2|31177.1|31174.7|444
1611253200000|2021-01-21 18:20:00|31187.6|31185.2|31199.1|31196.7|31200.6|31198.2|31182.1|31179.7|617
1611253500000|2021-01-21 18:25:00|31198.6|31196.2|31185.6|31183.2|31200.6|31198.2|31183.1|31180.7|640
1611253800000|2021-01-21 18:30:00|31186.1|31183.7|31198.1|31195.7|31203.1|31200.7|31186.1|31183.7|392
1611254100000|2021-01-21 18:35:00|31198.6|31196.2|31197.6|31195.2|31202.1|31199.7|31194.1|31191.7|299
1611254400000|2021-01-21 18:40:00|31197.1|31194.7|31196.6|31194.2|31204.1|31201.7|31193.6|31191.2|611
1611254700000|2021-01-21 18:45:00|31198.6|31196.2|31187.1|31184.7|31198.6|31196.2|31182.6|31180.2|698
1611255000000|2021-01-21 18:50:00|31187.6|31185.2|31189.6|31187.2|31201.6|31199.2|31187.1|31184.7|497
1611255300000|2021-01-21 18:55:00|31190.1|31187.7|31201.1|31198.7|31202.1|31199.7|31190.1|31187.7|321
1611255600000|2021-01-21 19:00:00|31201.6|31199.2|31198.1|31195.7|31204.1|31201.7|31190.1|31187.7|556
1611255900000|2021-01-21 19:05:00|31198.6|31196.2|31211.6|31209.2|31212.6|31210.2|31197.1|31194.7|894
1611256200000|2021-01-21 19:10:00|31212.1|31209.7|31223.1|31220.7|31226.6|31224.2|31211.6|31209.2|708
1611256500000|2021-01-21 19:15:00|31223.6|31221.2|31232.6|31230.2|31233.1|31230.7|31223.6|31221.2|525
1611256800000|2021-01-21 19:20:00|31232.1|31229.7|31225.1|31222.7|31237.1|31234.7|31224.1|31221.7|538
1611257100000|2021-01-21 19:25:00|31225.6|31223.2|31229.1|31226.7|31232.1|31229.7|31224.1|31221.7|393
1611257400000|2021-01-21 19:30:00|31228.6|31226.2|31232.1|31229.7|31234.1|31231.7|31224.1|31221.7|494
1611257700000|2021-01-21 19:35:00|31232.6|31230.2|31238.6|31236.2|31240.1|31237.7|31230.1|31227.7|606
1611258000000|2021-01-21 19:40:00|31239.1|31236.7|31234.6|31232.2|31240.1|31237.7|31231.1|31228.7|526
1611258300000|2021-01-21 19:45:00|31234.1|31231.7|31232.1|31229.7|31235.6|31233.2|31228.1|31225.7|377
1611258600000|2021-01-21 19:50:00|31231.6|31229.2|31235.1|31232.7|31238.6|31236.2|31229.1|31226.7|323
1611258900000|2021-01-21 19:55:00|31234.6|31232.2|31236.6|31234.2|31247.1|31244.7|31231.6|31229.2|408
1611259200000|2021-01-21 20:00:00|31237.1|31234.7|31239.6|31237.2|31240.1|31237.7|31224.1|31221.7|593
1611259500000|2021-01-21 20:05:00|31240.1|31237.7|31241.6|31239.2|31243.1|31240.7|31233.1|31230.7|437
1611259800000|2021-01-21 20:10:00|31241.1|31238.7|31216.6|31214.2|31241.1|31238.7|31213.6|31211.2|1309
1611260100000|2021-01-21 20:15:00|31216.1|31213.7|31215.6|31213.2|31222.6|31220.2|31211.1|31208.7|420
1611260400000|2021-01-21 20:20:00|31216.1|31213.7|31220|31217.6|31225|31222.6|31213.5|31211.1|545
1611260700000|2021-01-21 20:25:00|31219.5|31217.1|31216|31213.6|31222|31219.6|31209.5|31207.1|389
1611261000000|2021-01-21 20:30:00|31217|31214.6|31228|31225.6|31229|31226.6|31210|31207.6|627
1611261300000|2021-01-21 20:35:00|31228.5|31226.1|31216.5|31214.1|31230|31227.6|31214|31211.6|453
1611261600000|2021-01-21 20:40:00|31217.5|31215.1|31237.5|31235.1|31239|31236.6|31213.5|31211.1|1085
1611261900000|2021-01-21 20:45:00|31238|31235.6|31234.5|31232.1|31250|31247.6|31232|31229.6|1146
1611262200000|2021-01-21 20:50:00|31235|31232.6|31231.5|31229.1|31244|31241.6|31225|31222.6|1293
1611262500000|2021-01-21 20:55:00|31232|31229.6|31187|31184.6|31244|31241.6|31176|31173.6|3119
1611262800000|2021-01-21 21:00:00|31187.2|31182.4|31194.7|31189.9|31195.7|31190.9|31177.2|31172.4|1143
1611263100000|2021-01-21 21:05:00|31195.2|31190.4|31176.7|31171.9|31199.2|31194.4|31176.2|31171.4|407
1611263400000|2021-01-21 21:10:00|31176.2|31171.4|31181|31171.2|31199.7|31194.9|31172.7|31167.9|691
1611263700000|2021-01-21 21:15:00|31181.2|31171.4|31186.3|31176.5|31186.3|31176.5|31181.1|31171.3|0
1611264000000|2021-01-21 21:20:00|31186.2|31176.4|31186.7|31176.9|31188.9|31179.1|31185.6|31175.8|0
1611264300000|2021-01-21 21:25:00|31186.4|31176.6|31181.4|31171.6|31187|31177.2|31181.4|31171.6|0
1611264600000|2021-01-21 21:30:00|31157.7|31152.9|31175.7|31170.9|31181.7|31176.9|31143.7|31138.9|911
1611264900000|2021-01-21 21:35:00|31174.7|31169.9|31170.7|31165.9|31174.7|31169.9|31166.7|31161.9|196
1611265200000|2021-01-21 21:40:00|31172.7|31167.9|31173.7|31168.9|31173.7|31168.9|31165.7|31160.9|146
1611265500000|2021-01-21 21:45:00|31174.7|31169.9|31177.7|31172.9|31186.7|31181.9|31172.7|31167.9|196
1611265800000|2021-01-21 21:50:00|31175.7|31170.9|31168.7|31163.9|31185.7|31180.9|31168.7|31163.9|212
1611266100000|2021-01-21 21:55:00|31167.7|31162.9|31177.3|31167.5|31177.6|31170.9|31164.7|31159.9|83
1611266400000|2021-01-21 22:00:00|31177.4|31167.6|31166.6|31156.8|31178.2|31168.4|31166.3|31156.5|0
1611266700000|2021-01-21 22:05:00|31166.7|31156.9|31169.6|31159.8|31172.5|31162.7|31166.6|31156.8|0
1611267000000|2021-01-21 22:10:00|31169.5|31159.7|31172.7|31162.9|31172.7|31162.9|31169.2|31159.4|0
1611267300000|2021-01-21 22:15:00|31171.3|31161.5|31170.1|31160.3|31175.9|31166.1|31169.6|31159.8|0
1611267600000|2021-01-21 22:20:00|31170.3|31160.5|31170.1|31160.3|31170.6|31160.8|31169.7|31159.9|0
1611267900000|2021-01-21 22:25:00|31170|31160.2|31165.8|31156|31170|31160.2|31165.6|31155.8|0
1611268200000|2021-01-21 22:30:00|31166.2|31156.4|31168|31158.2|31168.5|31158.7|31166.1|31156.3|0
1611268500000|2021-01-21 22:35:00|31167.7|31157.9|31167.7|31157.9|31167.9|31158.1|31167.4|31157.6|0
1611268800000|2021-01-21 22:40:00|31167.2|31157.4|31166.3|31156.5|31167.6|31157.8|31165.7|31155.9|0
1611269100000|2021-01-21 22:45:00|31166.4|31156.6|31166.7|31156.9|31168.5|31158.7|31166.3|31156.5|0
1611269400000|2021-01-21 22:50:00|31166.8|31157|31167.7|31157.9|31169|31159.2|31163.8|31154|0
1611269700000|2021-01-21 22:55:00|31167.4|31157.6|31174.3|31164.5|31178.1|31168.3|31167.3|31157.5|0
1611270000000|2021-01-21 23:00:00|31162.7|31157.9|31165.2|31160.4|31182.2|31177.4|31159.2|31154.4|279
1611270300000|2021-01-21 23:05:00|31165.7|31160.9|31163.2|31158.4|31176.2|31171.4|31159.2|31154.4|144
1611270600000|2021-01-21 23:10:00|31167.2|31162.4|31158.2|31153.4|31168.7|31163.9|31155.7|31150.9|108
1611270900000|2021-01-21 23:15:00|31157.7|31152.9|31147.2|31142.4|31159.7|31154.9|31139.7|31134.9|234
1611271200000|2021-01-21 23:20:00|31149.2|31144.4|31140.7|31135.9|31151.7|31146.9|31133.7|31128.9|285
1611271500000|2021-01-21 23:25:00|31141.2|31136.4|31148.2|31143.4|31149.7|31144.9|31137.2|31132.4|73
1611271800000|2021-01-21 23:30:00|31148.7|31143.9|31159.2|31154.4|31160.2|31155.4|31147.7|31142.9|181
1611272100000|2021-01-21 23:35:00|31158.7|31153.9|31157.7|31152.9|31160.7|31155.9|31150.2|31145.4|139
1611272400000|2021-01-21 23:40:00|31157.2|31152.4|31152.7|31147.9|31159.2|31154.4|31151.2|31146.4|66
1611272700000|2021-01-21 23:45:00|31152.2|31147.4|31144.7|31139.9|31152.2|31147.4|31143.7|31138.9|87
1611273000000|2021-01-21 23:50:00|31144.2|31139.4|31141.7|31136.9|31144.7|31139.9|31137.7|31132.9|143
1611273300000|2021-01-21 23:55:00|31140.7|31135.9|31147.7|31142.9|31150.2|31145.4|31138.2|31133.4|112
1611273600000|2021-01-22 00:00:00|31148.2|31143.4|31152.7|31147.9|31156.2|31151.4|31139.7|31134.9|268
1611273900000|2021-01-22 00:05:00|31153.2|31148.4|31176.2|31171.4|31178.7|31173.9|31146.7|31141.9|308
1611274200000|2021-01-22 00:10:00|31175.7|31170.9|31170.7|31165.9|31176.2|31171.4|31164.7|31159.9|156
1611274500000|2021-01-22 00:15:00|31171.2|31166.4|31173.2|31168.4|31185.7|31180.9|31170.2|31165.4|226
1611274800000|2021-01-22 00:20:00|31172.7|31167.9|31176.7|31171.9|31178.7|31173.9|31167.7|31162.9|117
1611275100000|2021-01-22 00:25:00|31177.2|31172.4|31184.7|31179.9|31188.2|31183.4|31177.2|31172.4|126
1611275400000|2021-01-22 00:30:00|31184.2|31179.4|31174.7|31169.9|31184.2|31179.4|31171.2|31166.4|148
1611275700000|2021-01-22 00:35:00|31175.2|31170.4|31170.7|31165.9|31190.7|31185.9|31165.2|31160.4|144
1611276000000|2021-01-22 00:40:00|31170.2|31165.4|31167.7|31162.9|31179.2|31174.4|31164.7|31159.9|64
1611276300000|2021-01-22 00:45:00|31167.2|31162.4|31147.7|31142.9|31169.7|31164.9|31147.2|31142.4|184
1611276600000|2021-01-22 00:50:00|31148.2|31143.4|31129.7|31124.9|31150.7|31145.9|31126.7|31121.9|435
1611276900000|2021-01-22 00:55:00|31130.2|31125.4|31139.7|31134.9|31142.7|31137.9|31128.7|31123.9|215
1611277200000|2021-01-22 01:00:00|31139.2|31134.4|31138.7|31133.9|31144.2|31139.4|31132.2|31127.4|151
1611277500000|2021-01-22 01:05:00|31139.2|31134.4|31158.2|31153.4|31158.7|31153.9|31136.7|31131.9|164
1611277800000|2021-01-22 01:10:00|31158.7|31153.9|31146.7|31141.9|31159.7|31154.9|31144.7|31139.9|154
1611278100000|2021-01-22 01:15:00|31146.2|31141.4|31127.7|31122.9|31150.7|31145.9|31126.7|31121.9|159
1611278400000|2021-01-22 01:20:00|31128.2|31123.4|31128.2|31123.4|31140.2|31135.4|31119.2|31114.4|244
1611278700000|2021-01-22 01:25:00|31127.2|31122.4|31128.2|31123.4|31130.7|31125.9|31123.2|31118.4|66
1611279000000|2021-01-22 01:30:00|31127.7|31122.9|31135.7|31130.9|31136.7|31131.9|31122.7|31117.9|138
1611279300000|2021-01-22 01:35:00|31136.2|31131.4|31137.7|31132.9|31142.7|31137.9|31130.2|31125.4|215
1611279600000|2021-01-22 01:40:00|31138.2|31133.4|31138.7|31133.9|31142.2|31137.4|31129.7|31124.9|83
1611279900000|2021-01-22 01:45:00|31138.2|31133.4|31138.7|31133.9|31141.2|31136.4|31131.2|31126.4|62
1611280200000|2021-01-22 01:50:00|31139.2|31134.4|31131.7|31126.9|31139.2|31134.4|31127.2|31122.4|72
1611280500000|2021-01-22 01:55:00|31132.2|31127.4|31135.7|31130.9|31140.7|31135.9|31132.2|31127.4|79
1611280800000|2021-01-22 02:00:00|31136.2|31131.4|31140.2|31135.4|31140.7|31135.9|31128.7|31123.9|83
1611281100000|2021-01-22 02:05:00|31139.7|31134.9|31123.7|31118.9|31143.7|31138.9|31120.2|31115.4|173
1611281400000|2021-01-22 02:10:00|31124.2|31119.4|31092.2|31087.4|31125.7|31120.9|31091.7|31086.9|829
1611281700000|2021-01-22 02:15:00|31092.7|31087.9|31092.7|31087.9|31100.2|31095.4|31074.2|31069.4|532
1611282000000|2021-01-22 02:20:00|31094.2|31089.4|31096.7|31091.9|31097.7|31092.9|31086.2|31081.4|198
1611282300000|2021-01-22 02:25:00|31096.2|31091.4|31098.7|31093.9|31107.2|31102.4|31094.2|31089.4|156
1611282600000|2021-01-22 02:30:00|31099.2|31094.4|31102.7|31097.9|31109.2|31104.4|31097.2|31092.4|154
1611282900000|2021-01-22 02:35:00|31102.2|31097.4|31106.7|31101.9|31107.2|31102.4|31098.7|31093.9|85
1611283200000|2021-01-22 02:40:00|31107.2|31102.4|31107.7|31102.9|31118.7|31113.9|31106.7|31101.9|194
1611283500000|2021-01-22 02:45:00|31106.7|31101.9|31102.7|31097.9|31111.2|31106.4|31099.2|31094.4|107
1611283800000|2021-01-22 02:50:00|31103.2|31098.4|31095.2|31090.4|31106.2|31101.4|31087.2|31082.4|178
1611284100000|2021-01-22 02:55:00|31094.7|31089.9|31077.7|31072.9|31094.7|31089.9|31074.2|31069.4|278
1611284400000|2021-01-22 03:00:00|31078.2|31073.4|31092.7|31087.9|31095.7|31090.9|31074.2|31069.4|176
1611284700000|2021-01-22 03:05:00|31093.2|31088.4|31081.7|31076.9|31093.2|31088.4|31081.2|31076.4|122
1611285000000|2021-01-22 03:10:00|31081.2|31076.4|31073.2|31068.4|31084.7|31079.9|31071.7|31066.9|151
1611285300000|2021-01-22 03:15:00|31073.7|31068.9|31061.7|31056.9|31074.2|31069.4|31055.2|31050.4|334
1611285600000|2021-01-22 03:20:00|31062.2|31057.4|31067.2|31062.4|31070.2|31065.4|31057.7|31052.9|133
1611285900000|2021-01-22 03:25:00|31067.7|31062.9|31070.2|31065.4|31072.2|31067.4|31065.7|31060.9|53
1611286200000|2021-01-22 03:30:00|31069.7|31064.9|31061.7|31056.9|31071.2|31066.4|31057.7|31052.9|147
1611286500000|2021-01-22 03:35:00|31061.2|31056.4|31064.7|31059.9|31067.2|31062.4|31059.2|31054.4|81
1611286800000|2021-01-22 03:40:00|31064.2|31059.4|31069.2|31064.4|31071.7|31066.9|31062.7|31057.9|108
1611287100000|2021-01-22 03:45:00|31068.2|31063.4|31078.7|31073.9|31080.7|31075.9|31060.7|31055.9|240
1611287400000|2021-01-22 03:50:00|31078.2|31073.4|31081.7|31076.9|31086.2|31081.4|31075.7|31070.9|156
1611287700000|2021-01-22 03:55:00|31082.2|31077.4|31077.2|31072.4|31083.7|31078.9|31076.7|31071.9|47
1611288000000|2021-01-22 04:00:00|31077.7|31072.9|31071.7|31066.9|31080.2|31075.4|31069.7|31064.9|137
1611288300000|2021-01-22 04:05:00|31072.2|31067.4|31082.2|31077.4|31083.2|31078.4|31072.2|31067.4|91
1611288600000|2021-01-22 04:10:00|31081.7|31076.9|31083.7|31078.9|31087.7|31082.9|31080.2|31075.4|90
1611288900000|2021-01-22 04:15:00|31083.2|31078.4|31087.7|31082.9|31093.2|31088.4|31083.2|31078.4|76
1611289200000|2021-01-22 04:20:00|31087.2|31082.4|31098.7|31093.9|31106.2|31101.4|31087.2|31082.4|249
1611289500000|2021-01-22 04:25:00|31098.2|31093.4|31108.7|31103.9|31115.7|31110.9|31098.2|31093.4|317
1611289800000|2021-01-22 04:30:00|31108.2|31103.4|31103.7|31098.9|31109.7|31104.9|31102.7|31097.9|91
1611290100000|2021-01-22 04:35:00|31104.2|31099.4|31101.7|31096.9|31106.2|31101.4|31100.2|31095.4|61
1611290400000|2021-01-22 04:40:00|31101.2|31096.4|31103.7|31098.9|31104.7|31099.9|31101.2|31096.4|31
1611290700000|2021-01-22 04:45:00|31103.2|31098.4|31096.7|31091.9|31105.2|31100.4|31093.2|31088.4|86
1611291000000|2021-01-22 04:50:00|31095.7|31090.9|31089.7|31084.9|31097.2|31092.4|31088.7|31083.9|77
1611291300000|2021-01-22 04:55:00|31090.2|31085.4|31091.7|31086.9|31098.2|31093.4|31089.7|31084.9|74
1611291600000|2021-01-22 05:00:00|31091.2|31086.4|31100.7|31095.9|31104.2|31099.4|31091.2|31086.4|87
1611291900000|2021-01-22 05:05:00|31101.2|31096.4|31100.7|31095.9|31104.7|31099.9|31095.7|31090.9|127
1611292200000|2021-01-22 05:10:00|31101.2|31096.4|31097.7|31092.9|31104.2|31099.4|31093.2|31088.4|74
1611292500000|2021-01-22 05:15:00|31098.2|31093.4|31097.7|31092.9|31100.2|31095.4|31091.2|31086.4|61
1611292800000|2021-01-22 05:20:00|31097.2|31092.4|31102.7|31097.9|31103.2|31098.4|31092.7|31087.9|47
1611293100000|2021-01-22 05:25:00|31103.2|31098.4|31107.7|31102.9|31107.7|31102.9|31099.2|31094.4|61
1611293400000|2021-01-22 05:30:00|31107.2|31102.4|31106.2|31101.4|31111.2|31106.4|31103.7|31098.9|99
1611293700000|2021-01-22 05:35:00|31105.7|31100.9|31099.7|31094.9|31106.2|31101.4|31095.2|31090.4|97
1611294000000|2021-01-22 05:40:00|31100.2|31095.4|31101.7|31096.9|31104.7|31099.9|31097.7|31092.9|40
1611294300000|2021-01-22 05:45:00|31101.2|31096.4|31095.7|31090.9|31103.2|31098.4|31095.2|31090.4|75
1611294600000|2021-01-22 05:50:00|31095.2|31090.4|31082.7|31077.9|31098.7|31093.9|31081.2|31076.4|218
1611294900000|2021-01-22 05:55:00|31083.2|31078.4|31085.7|31080.9|31091.7|31086.9|31077.7|31072.9|109
1611295200000|2021-01-22 06:00:00|31084.7|31079.9|31077.2|31072.4|31087.2|31082.4|31069.7|31064.9|323
1611295500000|2021-01-22 06:05:00|31076.7|31071.9|31077.7|31072.9|31084.2|31079.4|31072.2|31067.4|182
1611295800000|2021-01-22 06:10:00|31077.2|31072.4|31070.7|31065.9|31079.7|31074.9|31069.7|31064.9|90
1611296100000|2021-01-22 06:15:00|31069.7|31064.9|31071.2|31066.4|31074.7|31069.9|31066.2|31061.4|134
1611296400000|2021-01-22 06:20:00|31071.7|31066.9|31083.7|31078.9|31084.7|31079.9|31070.2|31065.4|111
1611296700000|2021-01-22 06:25:00|31083.2|31078.4|31089.7|31084.9|31093.2|31088.4|31082.7|31077.9|124
1611297000000|2021-01-22 06:30:00|31089.2|31084.4|31096.2|31091.4|31098.7|31093.9|31083.7|31078.9|100
1611297300000|2021-01-22 06:35:00|31095.7|31090.9|31095.7|31090.9|31097.7|31092.9|31092.7|31087.9|74
1611297600000|2021-01-22 06:40:00|31096.2|31091.4|31092.2|31087.4|31097.2|31092.4|31090.7|31085.9|53
1611297900000|2021-01-22 06:45:00|31092.7|31087.9|31083.7|31078.9|31092.7|31087.9|31082.2|31077.4|77
1611298200000|2021-01-22 06:50:00|31083.2|31078.4|31087.2|31082.4|31088.7|31083.9|31082.2|31077.4|42
1611298500000|2021-01-22 06:55:00|31086.7|31081.9|31066.7|31061.9|31091.2|31086.4|31066.7|31061.9|176
1611298800000|2021-01-22 07:00:00|31066.1|31062.5|31065.1|31061.5|31078.6|31075|31063.6|31060|293
1611299100000|2021-01-22 07:05:00|31065.6|31062|31062.1|31058.5|31073.6|31070|31062.1|31058.5|202
1611299400000|2021-01-22 07:10:00|31061.6|31058|31054.1|31050.5|31062.1|31058.5|31051.1|31047.5|269
1611299700000|2021-01-22 07:15:00|31053.6|31050|31055.1|31051.5|31060.6|31057|31051.1|31047.5|193
1611300000000|2021-01-22 07:20:00|31054.6|31051|31040.1|31036.5|31057.1|31053.5|31035.1|31031.5|534
1611300300000|2021-01-22 07:25:00|31040.6|31037|31035.6|31032|31049.6|31046|31035.6|31032|389
1611300600000|2021-01-22 07:30:00|31035.1|31031.5|31027.1|31023.5|31035.1|31031.5|31018.6|31015|650
1611300900000|2021-01-22 07:35:00|31027.6|31024|31032.1|31028.5|31038.1|31034.5|31025.1|31021.5|292
1611301200000|2021-01-22 07:40:00|31032.6|31029|31034.1|31030.5|31037.1|31033.5|31023.1|31019.5|232
1611301500000|2021-01-22 07:45:00|31033.6|31030|31050.1|31046.5|31052.6|31049|31030.6|31027|218
1611301800000|2021-01-22 07:50:00|31049.6|31046|31038.6|31035|31053.1|31049.5|31036.6|31033|176
1611302100000|2021-01-22 07:55:00|31039.1|31035.5|31041.6|31038|31044.6|31041|31025.1|31021.5|382
1611302400000|2021-01-22 08:00:00|31041.1|31037.5|31027.6|31024|31043.1|31039.5|31011.1|31007.5|945
1611302700000|2021-01-22 08:05:00|31027.1|31023.5|31022.1|31018.5|31035.1|31031.5|31020.1|31016.5|398
1611303000000|2021-01-22 08:10:00|31021.1|31017.5|31016.1|31012.5|31021.1|31017.5|30999.6|30996|618
1611303300000|2021-01-22 08:15:00|31020.1|31016.5|30972.6|30969|31020.1|31016.5|30971.6|30968|1001
1611303600000|2021-01-22 08:20:00|30972.1|30968.5|30956.1|30952.5|30973.1|30969.5|30945.6|30942|1345
1611303900000|2021-01-22 08:25:00|30956.6|30953|30955.6|30952|30970.6|30967|30953.1|30949.5|540
1611304200000|2021-01-22 08:30:00|30956.1|30952.5|30980.1|30976.5|30984.1|30980.5|30948.1|30944.5|641
1611304500000|2021-01-22 08:35:00|30981.1|30977.5|30991.1|30987.5|31001.1|30997.5|30978.1|30974.5|420
1611304800000|2021-01-22 08:40:00|30991.6|30988|30977.6|30974|30996.6|30993|30965.6|30962|455
1611305100000|2021-01-22 08:45:00|30978.1|30974.5|30980.1|30976.5|30991.1|30987.5|30974.1|30970.5|298
1611305400000|2021-01-22 08:50:00|30979.6|30976|31001.1|30997.5|31002.6|30999|30974.1|30970.5|301
1611305700000|2021-01-22 08:55:00|31001.6|30998|31017.1|31013.5|31018.6|31015|30998.1|30994.5|519
1611306000000|2021-01-22 09:00:00|31018.1|31014.5|31039.1|31035.5|31045.1|31041.5|31017.1|31013.5|850
1611306300000|2021-01-22 09:05:00|31038.6|31035|31022.1|31018.5|31046.1|31042.5|31019.6|31016|536
1611306600000|2021-01-22 09:10:00|31021.6|31018|31016.1|31012.5|31028.6|31025|31012.6|31009|254
1611306900000|2021-01-22 09:15:00|31016.6|31013|31004.1|31000.5|31022.6|31019|30996.1|30992.5|303
1611307200000|2021-01-22 09:20:00|31003.6|31000|30997.1|30993.5|31010.6|31007|30987.6|30984|312
1611307500000|2021-01-22 09:25:00|30997.6|30994|30993.1|30989.5|30998.1|30994.5|30986.6|30983|154
1611307800000|2021-01-22 09:30:00|30992.6|30989|30961.1|30957.5|30992.6|30989|30960.6|30957|528
1611308100000|2021-01-22 09:35:00|30960.6|30957|30969.1|30965.5|30975.1|30971.5|30955.6|30952|586
1611308400000|2021-01-22 09:40:00|30968.6|30965|30929.1|30925.5|30968.6|30965|30928.6|30925|672
1611308700000|2021-01-22 09:45:00|30929.6|30926|30944.1|30940.5|30947.1|30943.5|30916.1|30912.5|1021
1611309000000|2021-01-22 09:50:00|30944.6|30941|30950.1|30946.5|30952.6|30949|30939.1|30935.5|279
1611309300000|2021-01-22 09:55:00|30951.1|30947.5|30945.6|30942|30955.6|30952|30945.1|30941.5|295
1611309600000|2021-01-22 10:00:00|30949.1|30945.5|30954.1|30950.5|30954.1|30950.5|30934.6|30931|347
1611309900000|2021-01-22 10:05:00|30954.6|30951|30958.6|30955|30961.6|30958|30949.1|30945.5|344
1611310200000|2021-01-22 10:10:00|30958.1|30954.5|30955.1|30951.5|30962.6|30959|30953.6|30950|304
1611310500000|2021-01-22 10:15:00|30955.6|30952|30944.1|30940.5|30960.1|30956.5|30944.1|30940.5|242
1611310800000|2021-01-22 10:20:00|30943.6|30940|30959.6|30956|30959.6|30956|30943.6|30940|211
1611311100000|2021-01-22 10:25:00|30959.1|30955.5|30977.6|30974|30978.1|30974.5|30959.1|30955.5|425
1611311400000|2021-01-22 10:30:00|30977.1|30973.5|30967.1|30963.5|30978.1|30974.5|30963.6|30960|248
1611311700000|2021-01-22 10:35:00|30966.6|30963|30960.1|30956.5|30970.1|30966.5|30959.1|30955.5|152
1611312000000|2021-01-22 10:40:00|30959.6|30956|30955.1|30951.5|30963.6|30960|30946.6|30943|236
1611312300000|2021-01-22 10:45:00|30955.6|30952|30953.1|30949.5|30962.1|30958.5|30946.1|30942.5|223
1611312600000|2021-01-22 10:50:00|30952.6|30949|30929.1|30925.5|30955.1|30951.5|30921.6|30918|355
1611312900000|2021-01-22 10:55:00|30929.6|30926|30933.1|30929.5|30937.6|30934|30928.1|30924.5|195
1611313200000|2021-01-22 11:00:00|30933.6|30930|30955.6|30952|30955.6|30952|30933.1|30929.5|265
1611313500000|2021-01-22 11:05:00|30955.1|30951.5|30933.1|30929.5|30955.6|30952|30924.6|30921|344
1611313800000|2021-01-22 11:10:00|30933.6|30930|30918.1|30914.5|30934.1|30930.5|30911.6|30908|457
1611314100000|2021-01-22 11:15:00|30917.6|30914|30917.6|30914|30922.6|30919|30912.6|30909|281
1611314400000|2021-01-22 11:20:00|30917.1|30913.5|30919.1|30915.5|30924.6|30921|30896.1|30892.5|605
1611314700000|2021-01-22 11:25:00|30917.1|30913.5|30926.6|30923|30929.6|30926|30905.1|30901.5|368
1611315000000|2021-01-22 11:30:00|30927.1|30923.5|30928.1|30924.5|30929.6|30926|30915.1|30911.5|235
1611315300000|2021-01-22 11:35:00|30927.6|30924|30903.6|30900|30943.1|30939.5|30903.1|30899.5|662
1611315600000|2021-01-22 11:40:00|30904.1|30900.5|30921.6|30918|30922.1|30918.5|30903.1|30899.5|571
1611315900000|2021-01-22 11:45:00|30920.1|30916.5|30942.6|30939|30943.6|30940|30914.6|30911|413
1611316200000|2021-01-22 11:50:00|30942.1|30938.5|30942.1|30938.5|30945.1|30941.5|30932.1|30928.5|305
1611316500000|2021-01-22 11:55:00|30942.6|30939|30935.1|30931.5|30948.6|30945|30934.1|30930.5|235
1611316800000|2021-01-22 12:00:00|30936.1|30932.5|30955.1|30951.5|30958.1|30954.5|30931.1|30927.5|351
1611317100000|2021-01-22 12:05:00|30955.6|30952|30937.1|30933.5|30958.1|30954.5|30935.6|30932|369
1611317400000|2021-01-22 12:10:00|30936.6|30933|30937.6|30934|30942.6|30939|30923.1|30919.5|325
1611317700000|2021-01-22 12:15:00|30937.1|30933.5|30937.1|30933.5|30946.6|30943|30933.6|30930|298
1611318000000|2021-01-22 12:20:00|30936.6|30933|30926.1|30922.5|30942.1|30938.5|30925.1|30921.5|198
1611318300000|2021-01-22 12:25:00|30925.6|30922|30931.1|30927.5|30932.1|30928.5|30921.6|30918|183
1611318600000|2021-01-22 12:30:00|30931.6|30928|30917.1|30913.5|30942.6|30939|30917.1|30913.5|443
1611318900000|2021-01-22 12:35:00|30916.6|30913|30914.6|30911|30939.6|30936|30911.6|30908|545
1611319200000|2021-01-22 12:40:00|30915.1|30911.5|30928.1|30924.5|30931.6|30928|30899.1|30895.5|805
1611319500000|2021-01-22 12:45:00|30929.1|30925.5|30939.1|30935.5|30939.6|30936|30920.1|30916.5|360
1611319800000|2021-01-22 12:50:00|30938.6|30935|30948.1|30944.5|30951.6|30948|30936.1|30932.5|362
1611320100000|2021-01-22 12:55:00|30947.6|30944|30950.1|30946.5|30958.6|30955|30947.1|30943.5|304
1611320400000|2021-01-22 13:00:00|30951.1|30947.5|30942.1|30938.5|30951.6|30948|30938.1|30934.5|376
1611320700000|2021-01-22 13:05:00|30942.6|30939|30956.1|30952.5|30959.1|30955.5|30929.6|30926|430
1611321000000|2021-01-22 13:10:00|30955.1|30951.5|30953.1|30949.5|30960.1|30956.5|30946.1|30942.5|345
1611321300000|2021-01-22 13:15:00|30952.6|30949|30943.6|30940|30955.6|30952|30943.1|30939.5|273
1611321600000|2021-01-22 13:20:00|30944.1|30940.5|30941.1|30937.5|30951.6|30948|30938.6|30935|255
1611321900000|2021-01-22 13:25:00|30941.6|30938|30952.6|30949|30954.1|30950.5|30940.6|30937|183
1611322200000|2021-01-22 13:30:00|30952.1|30948.5|30949.1|30945.5|30952.1|30948.5|30943.1|30939.5|224
1611322500000|2021-01-22 13:35:00|30948.6|30945|30951.6|30948|30953.6|30950|30942.1|30938.5|267
1611322800000|2021-01-22 13:40:00|30952.1|30948.5|30977.6|30974|30980.6|30977|30947.6|30944|593
1611323100000|2021-01-22 13:45:00|30979.6|30976|30965.6|30962|30982.6|30979|30958.6|30955|543
1611323400000|2021-01-22 13:50:00|30965.1|30961.5|30971.1|30967.5|30977.1|30973.5|30963.1|30959.5|281
1611323700000|2021-01-22 13:55:00|30970.6|30967|30962.1|30958.5|30976.1|30972.5|30960.1|30956.5|310
1611324000000|2021-01-22 14:00:00|30961.6|30958|30981.1|30977.5|30987.6|30984|30954.6|30951|525
1611324300000|2021-01-22 14:05:00|30981.6|30978|30965.1|30961.5|30982.1|30978.5|30961.1|30957.5|264
1611324600000|2021-01-22 14:10:00|30965.6|30962|30967.1|30963.5|30974.6|30971|30962.1|30958.5|323
1611324900000|2021-01-22 14:15:00|30967.6|30964|30985.1|30981.5|30990.1|30986.5|30964.1|30960.5|548
1611325200000|2021-01-22 14:20:00|30984.6|30981|30988.1|30984.5|30991.6|30988|30979.1|30975.5|383
1611325500000|2021-01-22 14:25:00|30987.6|30984|30983.6|30980|30989.6|30986|30970.6|30967|978
1611325800000|2021-01-22 14:30:00|30983|30980.6|30990.5|30988.1|31009|31006.6|30959.5|30957.1|4673
1611326100000|2021-01-22 14:35:00|30991|30988.6|30993|30990.6|31002|30999.6|30981|30978.6|2415
1611326400000|2021-01-22 14:40:00|30992.5|30990.1|30970|30967.6|30992.5|30990.1|30960|30957.6|2029
1611326700000|2021-01-22 14:45:00|30987|30984.6|30990|30987.6|30993|30990.6|30956.5|30954.1|2924
1611327000000|2021-01-22 14:50:00|30989.5|30987.1|30998.5|30996.1|31000|30997.6|30975|30972.6|1709
1611327300000|2021-01-22 14:55:00|30998|30995.6|30998.5|30996.1|31015|31012.6|30979.5|30977.1|1473
1611327600000|2021-01-22 15:00:00|31001.5|30999.1|31016|31013.6|31026.5|31024.1|31001.5|30999.1|1360
1611327900000|2021-01-22 15:05:00|31017|31014.6|31023|31020.6|31029.5|31027.1|31001|30998.6|1432
1611328200000|2021-01-22 15:10:00|31023.5|31021.1|31009|31006.6|31024|31021.6|30994|30991.6|1396
1611328500000|2021-01-22 15:15:00|31010|31007.6|31006|31003.6|31015|31012.6|31000.5|30998.1|747
1611328800000|2021-01-22 15:20:00|31006.5|31004.1|30979.5|30977.1|31007|31004.6|30974.5|30972.1|1611
1611329100000|2021-01-22 15:25:00|30980|30977.6|30930|30927.6|30980|30977.6|30914|30911.6|2744
1611329400000|2021-01-22 15:30:00|30931|30928.6|30936.1|30933.7|30959.1|30956.7|30920|30917.6|2152
1611329700000|2021-01-22 15:35:00|30935.6|30933.2|30926.6|30924.2|30944.6|30942.2|30911.6|30909.2|1545
1611330000000|2021-01-22 15:40:00|30927.1|30924.7|30942.1|30939.7|30947.6|30945.2|30926.1|30923.7|1652
1611330300000|2021-01-22 15:45:00|30942.6|30940.2|30940.1|30937.7|30954.1|30951.7|30929.1|30926.7|1662
1611330600000|2021-01-22 15:50:00|30939.6|30937.2|30944.6|30942.2|30952.1|30949.7|30935.1|30932.7|899
1611330900000|2021-01-22 15:55:00|30945.1|30942.7|30981.1|30978.7|30983.1|30980.7|30944.1|30941.7|2327
1611331200000|2021-01-22 16:00:00|30980.6|30978.2|31006.1|31003.7|31010.1|31007.7|30973.1|30970.7|1876
1611331500000|2021-01-22 16:05:00|31006.6|31004.2|31005.1|31002.7|31021.6|31019.2|31002.1|30999.7|1830
1611331800000|2021-01-22 16:10:00|31005.6|31003.2|30998.6|30996.2|31008.6|31006.2|30994.1|30991.7|1012
1611332100000|2021-01-22 16:15:00|30999.1|30996.7|30999.1|30996.7|31004.6|31002.2|30989.6|30987.2|855
1611332400000|2021-01-22 16:20:00|30999.6|30997.2|31007.1|31004.7|31020.1|31017.7|30998.1|30995.7|756
1611332700000|2021-01-22 16:25:00|31008.6|31006.2|31006.6|31004.2|31026.1|31023.7|31004.1|31001.7|909
1611333000000|2021-01-22 16:30:00|31007.1|31004.7|31028.1|31025.7|31037.1|31034.7|30998.1|30995.7|1441
1611333300000|2021-01-22 16:35:00|31028.6|31026.2|31045.6|31043.2|31051.1|31048.7|31023.1|31020.7|1255
1611333600000|2021-01-22 16:40:00|31046.1|31043.7|31041.6|31039.2|31055.1|31052.7|31041.6|31039.2|921
1611333900000|2021-01-22 16:45:00|31042.1|31039.7|31058.6|31056.2|31060.1|31057.7|31038.1|31035.7|898
1611334200000|2021-01-22 16:50:00|31058.1|31055.7|31078.1|31075.7|31089.1|31086.7|31058.1|31055.7|1704
1611334500000|2021-01-22 16:55:00|31077.6|31075.2|31086.1|31083.7|31092.6|31090.2|31071.1|31068.7|1494
1611334800000|2021-01-22 17:00:00|31086.6|31084.2|31075.1|31072.7|31105.1|31102.7|31074.6|31072.2|1682
1611335100000|2021-01-22 17:05:00|31074.1|31071.7|31062.6|31060.2|31077.1|31074.7|31061.1|31058.7|1247
1611335400000|2021-01-22 17:10:00|31063.1|31060.7|31081.6|31079.2|31082.1|31079.7|31062.1|31059.7|635
1611335700000|2021-01-22 17:15:00|31082.1|31079.7|31090.6|31088.2|31099.6|31097.2|31081.6|31079.2|781
1611336000000|2021-01-22 17:20:00|31090.1|31087.7|31097.6|31095.2|31098.1|31095.7|31087.1|31084.7|520
1611336300000|2021-01-22 17:25:00|31097.1|31094.7|31097.6|31095.2|31105.1|31102.7|31091.1|31088.7|552
1611336600000|2021-01-22 17:30:00|31098.1|31095.7|31088.6|31086.2|31102.6|31100.2|31088.1|31085.7|827
1611336900000|2021-01-22 17:35:00|31088.1|31085.7|31086.1|31083.7|31091.6|31089.2|31076.1|31073.7|712
1611337200000|2021-01-22 17:40:00|31086.6|31084.2|31088.6|31086.2|31104.1|31101.7|31082.6|31080.2|638
1611337500000|2021-01-22 17:45:00|31088.1|31085.7|31093.1|31090.7|31094.1|31091.7|31081.6|31079.2|470
1611337800000|2021-01-22 17:50:00|31092.6|31090.2|31097.6|31095.2|31102.6|31100.2|31090.1|31087.7|447
1611338100000|2021-01-22 17:55:00|31098.1|31095.7|31090.1|31087.7|31098.1|31095.7|31085.6|31083.2|573
1611338400000|2021-01-22 18:00:00|31090.6|31088.2|31077.1|31074.7|31093.6|31091.2|31076.6|31074.2|685
1611338700000|2021-01-22 18:05:00|31076.1|31073.7|31054.1|31051.7|31076.1|31073.7|31054.1|31051.7|916
1611339000000|2021-01-22 18:10:00|31053.6|31051.2|31064.1|31061.7|31064.1|31061.7|31046.1|31043.7|699
1611339300000|2021-01-22 18:15:00|31065.1|31062.7|31072.6|31070.2|31074.1|31071.7|31062.1|31059.7|664
1611339600000|2021-01-22 18:20:00|31073.1|31070.7|31088.6|31086.2|31092.1|31089.7|31072.1|31069.7|560
1611339900000|2021-01-22 18:25:00|31089.1|31086.7|31083.1|31080.7|31093.1|31090.7|31083.1|31080.7|363
1611340200000|2021-01-22 18:30:00|31083.6|31081.2|31087.1|31084.7|31087.6|31085.2|31080.1|31077.7|461
1611340500000|2021-01-22 18:35:00|31086.1|31083.7|31096.6|31094.2|31099.1|31096.7|31086.1|31083.7|420
1611340800000|2021-01-22 18:40:00|31097.1|31094.7|31087.1|31084.7|31103.1|31100.7|31087.1|31084.7|509
1611341100000|2021-01-22 18:45:00|31087.6|31085.2|31078.6|31076.2|31091.1|31088.7|31072.6|31070.2|767
1611341400000|2021-01-22 18:50:00|31078.1|31075.7|31082.1|31079.7|31084.6|31082.2|31076.1|31073.7|322
1611341700000|2021-01-22 18:55:00|31081.6|31079.2|31062.1|31059.7|31087.1|31084.7|31060.6|31058.2|603
1611342000000|2021-01-22 19:00:00|31063.1|31060.7|31060.6|31058.2|31068.1|31065.7|31048.1|31045.7|1056
1611342300000|2021-01-22 19:05:00|31060.1|31057.7|31059.1|31056.7|31067.6|31065.2|31057.1|31054.7|428
1611342600000|2021-01-22 19:10:00|31058.6|31056.2|31054.1|31051.7|31062.1|31059.7|31050.6|31048.2|412
1611342900000|2021-01-22 19:15:00|31054.6|31052.2|31057.6|31055.2|31064.1|31061.7|31052.6|31050.2|440
1611343200000|2021-01-22 19:20:00|31058.1|31055.7|31074.6|31072.2|31076.6|31074.2|31055.1|31052.7|955
1611343500000|2021-01-22 19:25:00|31074.1|31071.7|31059.1|31056.7|31075.1|31072.7|31055.6|31053.2|1060
1611343800000|2021-01-22 19:30:00|31059.6|31057.2|31054.6|31052.2|31064.6|31062.2|31053.1|31050.7|550
1611344100000|2021-01-22 19:35:00|31054.1|31051.7|31061.6|31059.2|31061.6|31059.2|31052.1|31049.7|302
1611344400000|2021-01-22 19:40:00|31062.1|31059.7|31050.1|31047.7|31065.1|31062.7|31045.6|31043.2|568
1611344700000|2021-01-22 19:45:00|31049.6|31047.2|31051.1|31048.7|31058.6|31056.2|31048.1|31045.7|531
1611345000000|2021-01-22 19:50:00|31050.6|31048.2|31066.1|31063.7|31067.1|31064.7|31050.1|31047.7|437
1611345300000|2021-01-22 19:55:00|31065.6|31063.2|31068.1|31065.7|31072.6|31070.2|31061.1|31058.7|511
1611345600000|2021-01-22 20:00:00|31067.6|31065.2|31067.1|31064.7|31072.1|31069.7|31062.1|31059.7|583
1611345900000|2021-01-22 20:05:00|31066.6|31064.2|31068.1|31065.7|31076.1|31073.7|31065.1|31062.7|352
1611346200000|2021-01-22 20:10:00|31067.1|31064.7|31053.6|31051.2|31070.6|31068.2|31035.1|31032.7|1458
1611346500000|2021-01-22 20:15:00|31054.1|31051.7|31049.1|31046.7|31067.1|31064.7|31048.1|31045.7|592
1611346800000|2021-01-22 20:20:00|31048.6|31046.2|31067.1|31064.7|31069.1|31066.7|31047.6|31045.2|520
1611347100000|2021-01-22 20:25:00|31067.6|31065.2|31082.7|31080.3|31083.7|31081.3|31063.1|31060.7|897
1611347400000|2021-01-22 20:30:00|31083.2|31080.8|31065.7|31063.3|31084.7|31082.3|31060.7|31058.3|835
1611347700000|2021-01-22 20:35:00|31066.2|31063.8|31079.7|31077.3|31086.7|31084.3|31060.7|31058.3|934
1611348000000|2021-01-22 20:40:00|31079.2|31076.8|31082.7|31080.3|31088.7|31086.3|31076.7|31074.3|986
1611348300000|2021-01-22 20:45:00|31082.2|31079.8|31070.7|31068.3|31085.7|31083.3|31065.7|31063.3|1050
1611348600000|2021-01-22 20:50:00|31071.2|31068.8|31052.7|31050.3|31078.2|31075.8|31049.7|31047.3|1446
1611348900000|2021-01-22 20:55:00|31050.7|31048.3|30992.7|30990.3|31055.7|31053.3|30992.7|30990.3|3103
1611349200000|2021-01-22 21:00:00|30993.9|30989.1|31014.4|31009.6|31018.4|31013.6|30982.9|30978.1|2555
1611349500000|2021-01-22 21:05:00|31014.9|31010.1|31011.4|31006.6|31018.9|31014.1|31007.9|31003.1|611
1611349800000|2021-01-22 21:10:00|31010.9|31006.1|31022.9|31013.1|31033.4|31028.6|31008.9|31004.1|438
1611350100000|2021-01-22 21:15:00|31024.9|31015.1|31021.8|31012|31030.3|31020.5|31021.8|31012|0
1611350400000|2021-01-22 21:20:00|31021.9|31012.1|31022.2|31012.4|31025.5|31015.7|31020.3|31010.5|0
1611350700000|2021-01-22 21:25:00|31022.5|31012.7|31023.9|31014.1|31023.9|31014.1|31021.9|31012.1|0
1611351000000|2021-01-22 21:30:00|31018.4|31013.6|31024.4|31019.6|31026.4|31021.6|31013.4|31008.6|230
1611351300000|2021-01-22 21:35:00|31022.4|31017.6|31010.4|31005.6|31024.4|31019.6|31007.4|31002.6|126
1611351600000|2021-01-22 21:40:00|31006.4|31001.6|31001.4|30996.6|31013.4|31008.6|31000.4|30995.6|121
1611351900000|2021-01-22 21:45:00|31000.4|30995.6|31005.4|31000.6|31008.4|31003.6|30998.4|30993.6|81
1611352200000|2021-01-22 21:50:00|31003.4|30998.6|31003.4|30998.6|31009.4|31004.6|31002.4|30997.6|81
1611352500000|2021-01-22 21:55:00|31002.4|30997.6|30996.6|30986.8|31006.4|31001.6|30992.4|30986.6|105
1611529200000|2021-01-24 23:00:00|31017.4|31012.6|31048.9|31044.1|31056.4|31051.6|31016.4|31011.6|249
1611529500000|2021-01-24 23:05:00|31047.9|31043.1|31054.9|31050.1|31057.9|31053.1|31042.4|31037.6|170
1611529800000|2021-01-24 23:10:00|31054.4|31049.6|31054.9|31050.1|31058.9|31054.1|31043.4|31038.6|99
1611530100000|2021-01-24 23:15:00|31055.4|31050.6|31057.4|31052.6|31058.4|31053.6|31045.9|31041.1|113
1611530400000|2021-01-24 23:20:00|31057.9|31053.1|31067.4|31062.6|31072.4|31067.6|31054.9|31050.1|165
1611530700000|2021-01-24 23:25:00|31067.9|31063.1|31072.4|31067.6|31088.4|31083.6|31067.4|31062.6|250
1611531000000|2021-01-24 23:30:00|31072.9|31068.1|31078.4|31073.6|31082.9|31078.1|31071.4|31066.6|147
1611531300000|2021-01-24 23:35:00|31078.9|31074.1|31076.4|31071.6|31079.9|31075.1|31071.9|31067.1|115
1611531600000|2021-01-24 23:40:00|31075.9|31071.1|31070.9|31066.1|31081.4|31076.6|31070.9|31066.1|86
1611531900000|2021-01-24 23:45:00|31071.4|31066.6|31071.4|31066.6|31078.9|31074.1|31070.9|31066.1|115
1611532200000|2021-01-24 23:50:00|31070.9|31066.1|31066.4|31061.6|31071.4|31066.6|31062.9|31058.1|97
1611532500000|2021-01-24 23:55:00|31065.9|31061.1|31064.4|31059.6|31067.4|31062.6|31061.4|31056.6|64
1611532800000|2021-01-25 00:00:00|31063.4|31058.6|31049.9|31045.1|31072.4|31067.6|31048.9|31044.1|209
1611533100000|2021-01-25 00:05:00|31050.4|31045.6|31045.9|31041.1|31052.4|31047.6|31036.4|31031.6|172
1611533400000|2021-01-25 00:10:00|31045.4|31040.6|31061.4|31056.6|31064.9|31060.1|31031.9|31027.1|261
1611533700000|2021-01-25 00:15:00|31060.9|31056.1|31047.4|31042.6|31064.4|31059.6|31045.9|31041.1|172
1611534000000|2021-01-25 00:20:00|31047.9|31043.1|31042.9|31038.1|31056.4|31051.6|31040.4|31035.6|255
1611534300000|2021-01-25 00:25:00|31043.4|31038.6|31060.9|31056.1|31065.9|31061.1|31039.4|31034.6|351
1611534600000|2021-01-25 00:30:00|31060.4|31055.6|31081.4|31076.6|31086.4|31081.6|31058.9|31054.1|311
1611534900000|2021-01-25 00:35:00|31083.4|31078.6|31073.4|31068.6|31089.9|31085.1|31069.9|31065.1|136
1611535200000|2021-01-25 00:40:00|31073.9|31069.1|31080.4|31075.6|31081.4|31076.6|31072.4|31067.6|54
1611535500000|2021-01-25 00:45:00|31080.9|31076.1|31085.4|31080.6|31088.4|31083.6|31077.9|31073.1|122
1611535800000|2021-01-25 00:50:00|31085.9|31081.1|31090.9|31086.1|31092.4|31087.6|31078.4|31073.6|107
1611536100000|2021-01-25 00:55:00|31091.4|31086.6|31085.4|31080.6|31094.4|31089.6|31078.9|31074.1|170
1611536400000|2021-01-25 01:00:00|31085.9|31081.1|31076.4|31071.6|31092.4|31087.6|31069.9|31065.1|123
1611536700000|2021-01-25 01:05:00|31076.9|31072.1|31085.4|31080.6|31088.9|31084.1|31075.4|31070.6|87
1611537000000|2021-01-25 01:10:00|31084.9|31080.1|31079.9|31075.1|31087.9|31083.1|31078.4|31073.6|93
1611537300000|2021-01-25 01:15:00|31080.4|31075.6|31081.9|31077.1|31092.9|31088.1|31080.4|31075.6|184
1611537600000|2021-01-25 01:20:00|31082.4|31077.6|31081.4|31076.6|31085.9|31081.1|31077.9|31073.1|140
1611537900000|2021-01-25 01:25:00|31081.9|31077.1|31080.4|31075.6|31086.4|31081.6|31078.9|31074.1|113
1611538200000|2021-01-25 01:30:00|31079.9|31075.1|31082.9|31078.1|31090.9|31086.1|31079.4|31074.6|112
1611538500000|2021-01-25 01:35:00|31081.4|31076.6|31070.9|31066.1|31085.9|31081.1|31067.4|31062.6|193
1611538800000|2021-01-25 01:40:00|31071.4|31066.6|31068.4|31063.6|31076.4|31071.6|31066.9|31062.1|92
1611539100000|2021-01-25 01:45:00|31067.9|31063.1|31075.4|31070.6|31081.9|31077.1|31067.4|31062.6|115
1611539400000|2021-01-25 01:50:00|31074.9|31070.1|31071.4|31066.6|31076.4|31071.6|31063.9|31059.1|80
1611539700000|2021-01-25 01:55:00|31070.9|31066.1|31068.9|31064.1|31071.4|31066.6|31063.9|31059.1|96
1611540000000|2021-01-25 02:00:00|31069.4|31064.6|31079.9|31075.1|31082.9|31078.1|31069.4|31064.6|118
1611540300000|2021-01-25 02:05:00|31080.4|31075.6|31085.4|31080.6|31086.9|31082.1|31077.4|31072.6|141
1611540600000|2021-01-25 02:10:00|31085.9|31081.1|31078.4|31073.6|31086.4|31081.6|31077.9|31073.1|108
1611540900000|2021-01-25 02:15:00|31078.9|31074.1|31096.4|31091.6|31097.9|31093.1|31078.9|31074.1|160
1611541200000|2021-01-25 02:20:00|31096.9|31092.1|31099.4|31094.6|31103.4|31098.6|31093.9|31089.1|267
1611541500000|2021-01-25 02:25:00|31099.9|31095.1|31099.4|31094.6|31105.4|31100.6|31097.9|31093.1|121
1611541800000|2021-01-25 02:30:00|31098.9|31094.1|31099.4|31094.6|31103.9|31099.1|31097.9|31093.1|71
1611542100000|2021-01-25 02:35:00|31099.9|31095.1|31108.4|31103.6|31108.9|31104.1|31098.4|31093.6|132
1611542400000|2021-01-25 02:40:00|31107.9|31103.1|31112.4|31107.6|31114.4|31109.6|31106.9|31102.1|156
1611542700000|2021-01-25 02:45:00|31112.9|31108.1|31109.4|31104.6|31115.4|31110.6|31104.9|31100.1|126
1611543000000|2021-01-25 02:50:00|31108.9|31104.1|31112.9|31108.1|31115.9|31111.1|31107.4|31102.6|69
1611543300000|2021-01-25 02:55:00|31113.4|31108.6|31109.9|31105.1|31113.4|31108.6|31105.4|31100.6|75
1611543600000|2021-01-25 03:00:00|31110.4|31105.6|31110.4|31105.6|31112.4|31107.6|31100.4|31095.6|117
1611543900000|2021-01-25 03:05:00|31109.9|31105.1|31101.4|31096.6|31110.4|31105.6|31098.9|31094.1|97
1611544200000|2021-01-25 03:10:00|31101.9|31097.1|31095.9|31091.1|31104.9|31100.1|31093.9|31089.1|113
1611544500000|2021-01-25 03:15:00|31095.4|31090.6|31102.4|31097.6|31102.4|31097.6|31093.9|31089.1|88
1611544800000|2021-01-25 03:20:00|31102.9|31098.1|31107.9|31103.1|31110.4|31105.6|31100.9|31096.1|134
1611545100000|2021-01-25 03:25:00|31107.4|31102.6|31106.9|31102.1|31108.4|31103.6|31104.9|31100.1|74
1611545400000|2021-01-25 03:30:00|31107.4|31102.6|31098.9|31094.1|31111.9|31107.1|31095.9|31091.1|102
1611545700000|2021-01-25 03:35:00|31098.4|31093.6|31094.4|31089.6|31099.4|31094.6|31092.4|31087.6|114
1611546000000|2021-01-25 03:40:00|31094.9|31090.1|31096.4|31091.6|31098.4|31093.6|31091.4|31086.6|67
1611546300000|2021-01-25 03:45:00|31096.9|31092.1|31095.4|31090.6|31097.9|31093.1|31092.4|31087.6|61
1611546600000|2021-01-25 03:50:00|31095.9|31091.1|31095.4|31090.6|31097.9|31093.1|31094.9|31090.1|34
1611546900000|2021-01-25 03:55:00|31095.9|31091.1|31091.9|31087.1|31096.9|31092.1|31090.9|31086.1|29
1611547200000|2021-01-25 04:00:00|31091.4|31086.6|31087.4|31082.6|31098.4|31093.6|31087.4|31082.6|139
1611547500000|2021-01-25 04:05:00|31087.9|31083.1|31092.4|31087.6|31094.4|31089.6|31086.4|31081.6|70
1611547800000|2021-01-25 04:10:00|31092.9|31088.1|31093.4|31088.6|31095.4|31090.6|31089.9|31085.1|34
1611548100000|2021-01-25 04:15:00|31092.9|31088.1|31091.4|31086.6|31094.4|31089.6|31089.9|31085.1|55
1611548400000|2021-01-25 04:20:00|31091.9|31087.1|31091.4|31086.6|31093.9|31089.1|31089.9|31085.1|42
1611548700000|2021-01-25 04:25:00|31091.9|31087.1|31094.4|31089.6|31095.4|31090.6|31090.4|31085.6|30
1611549000000|2021-01-25 04:30:00|31094.9|31090.1|31097.9|31093.1|31099.9|31095.1|31094.9|31090.1|78
1611549300000|2021-01-25 04:35:00|31097.4|31092.6|31095.4|31090.6|31099.4|31094.6|31093.9|31089.1|23
1611549600000|2021-01-25 04:40:00|31094.4|31089.6|31093.4|31088.6|31096.9|31092.1|31092.9|31088.1|43
1611549900000|2021-01-25 04:45:00|31093.9|31089.1|31092.9|31088.1|31097.9|31093.1|31091.9|31087.1|48
1611550200000|2021-01-25 04:50:00|31091.9|31087.1|31087.4|31082.6|31095.9|31091.1|31086.9|31082.1|103
1611550500000|2021-01-25 04:55:00|31086.9|31082.1|31090.4|31085.6|31091.9|31087.1|31086.9|31082.1|113
1611550800000|2021-01-25 05:00:00|31090.9|31086.1|31094.9|31090.1|31095.9|31091.1|31089.9|31085.1|70
1611551100000|2021-01-25 05:05:00|31094.4|31089.6|31096.4|31091.6|31105.4|31100.6|31093.9|31089.1|161
1611551400000|2021-01-25 05:10:00|31096.9|31092.1|31093.4|31088.6|31097.9|31093.1|31090.4|31085.6|103
1611551700000|2021-01-25 05:15:00|31093.9|31089.1|31091.4|31086.6|31096.9|31092.1|31090.4|31085.6|85
1611552000000|2021-01-25 05:20:00|31091.9|31087.1|31090.4|31085.6|31092.4|31087.6|31088.4|31083.6|73
1611552300000|2021-01-25 05:25:00|31090.9|31086.1|31090.4|31085.6|31093.4|31088.6|31085.9|31081.1|69
1611552600000|2021-01-25 05:30:00|31090.9|31086.1|31091.4|31086.6|31095.9|31091.1|31090.4|31085.6|66
1611552900000|2021-01-25 05:35:00|31091.9|31087.1|31088.4|31083.6|31091.9|31087.1|31084.9|31080.1|65
1611553200000|2021-01-25 05:40:00|31088.9|31084.1|31081.4|31076.6|31092.4|31087.6|31080.4|31075.6|94
1611553500000|2021-01-25 05:45:00|31080.9|31076.1|31085.9|31081.1|31086.4|31081.6|31071.9|31067.1|198
1611553800000|2021-01-25 05:50:00|31085.4|31080.6|31078.4|31073.6|31085.4|31080.6|31075.9|31071.1|71
1611554100000|2021-01-25 05:55:00|31078.9|31074.1|31093.4|31088.6|31095.9|31091.1|31078.9|31074.1|91
1611554400000|2021-01-25 06:00:00|31094.4|31089.6|31095.9|31091.1|31103.9|31099.1|31091.9|31087.1|173
1611554700000|2021-01-25 06:05:00|31096.4|31091.6|31096.4|31091.6|31097.9|31093.1|31092.9|31088.1|89
1611555000000|2021-01-25 06:10:00|31096.9|31092.1|31097.4|31092.6|31098.9|31094.1|31090.9|31086.1|94
1611555300000|2021-01-25 06:15:00|31096.9|31092.1|31092.4|31087.6|31098.4|31093.6|31089.4|31084.6|98
1611555600000|2021-01-25 06:20:00|31091.9|31087.1|31089.9|31085.1|31095.9|31091.1|31087.9|31083.1|118
1611555900000|2021-01-25 06:25:00|31089.4|31084.6|31091.9|31087.1|31091.9|31087.1|31085.4|31080.6|97
1611556200000|2021-01-25 06:30:00|31091.4|31086.6|31095.4|31090.6|31096.9|31092.1|31089.4|31084.6|89
1611556500000|2021-01-25 06:35:00|31095.9|31091.1|31102.4|31097.6|31103.9|31099.1|31094.4|31089.6|134
1611556800000|2021-01-25 06:40:00|31101.9|31097.1|31107.4|31102.6|31111.4|31106.6|31096.9|31092.1|163
1611557100000|2021-01-25 06:45:00|31107.9|31103.1|31106.4|31101.6|31112.4|31107.6|31103.9|31099.1|101
1611557400000|2021-01-25 06:50:00|31105.4|31100.6|31100.4|31095.6|31105.4|31100.6|31099.4|31094.6|78
1611557700000|2021-01-25 06:55:00|31101.4|31096.6|31093.4|31088.6|31102.9|31098.1|31090.9|31086.1|104
1611558000000|2021-01-25 07:00:00|31092.8|31089.2|31099.8|31096.2|31108.8|31105.2|31092.8|31089.2|154
1611558300000|2021-01-25 07:05:00|31100.3|31096.7|31093.8|31090.2|31103.3|31099.7|31092.3|31088.7|135
1611558600000|2021-01-25 07:10:00|31094.3|31090.7|31090.8|31087.2|31095.8|31092.2|31087.8|31084.2|125
1611558900000|2021-01-25 07:15:00|31090.3|31086.7|31091.8|31088.2|31096.3|31092.7|31087.3|31083.7|100
1611559200000|2021-01-25 07:20:00|31090.8|31087.2|31098.3|31094.7|31099.8|31096.2|31089.8|31086.2|110
1611559500000|2021-01-25 07:25:00|31097.8|31094.2|31105.8|31102.2|31110.3|31106.7|31097.8|31094.2|151
1611559800000|2021-01-25 07:30:00|31105.3|31101.7|31101.8|31098.2|31107.8|31104.2|31100.8|31097.2|102
1611560100000|2021-01-25 07:35:00|31101.3|31097.7|31097.3|31093.7|31104.8|31101.2|31092.8|31089.2|107
1611560400000|2021-01-25 07:40:00|31096.8|31093.2|31101.8|31098.2|31106.8|31103.2|31091.3|31087.7|129
1611560700000|2021-01-25 07:45:00|31102.3|31098.7|31098.8|31095.2|31104.8|31101.2|31097.3|31093.7|58
1611561000000|2021-01-25 07:50:00|31099.3|31095.7|31106.8|31103.2|31106.8|31103.2|31094.8|31091.2|147
1611561300000|2021-01-25 07:55:00|31107.3|31103.7|31104.8|31101.2|31112.8|31109.2|31103.3|31099.7|285
1611561600000|2021-01-25 08:00:00|31106.3|31102.7|31089.8|31086.2|31106.8|31103.2|31085.8|31082.2|518
1611561900000|2021-01-25 08:05:00|31089.3|31085.7|31073.8|31070.2|31099.8|31096.2|31066.3|31062.7|445
1611562200000|2021-01-25 08:10:00|31073.3|31069.7|31061.8|31058.2|31076.8|31073.2|31048.3|31044.7|652
1611562500000|2021-01-25 08:15:00|31061.3|31057.7|31055.8|31052.2|31075.3|31071.7|31055.3|31051.7|300
1611562800000|2021-01-25 08:20:00|31056.3|31052.7|31056.8|31053.2|31061.8|31058.2|31043.8|31040.2|407
1611563100000|2021-01-25 08:25:00|31056.3|31052.7|31050.8|31047.2|31058.8|31055.2|31035.8|31032.2|479
1611563400000|2021-01-25 08:30:00|31051.3|31047.7|31058.3|31054.7|31066.8|31063.2|31048.3|31044.7|298
1611563700000|2021-01-25 08:35:00|31058.8|31055.2|31062.8|31059.2|31070.3|31066.7|31055.3|31051.7|201
1611564000000|2021-01-25 08:40:00|31062.3|31058.7|31051.3|31047.7|31063.8|31060.2|31040.3|31036.7|209
1611564300000|2021-01-25 08:45:00|31050.8|31047.2|31048.8|31045.2|31053.3|31049.7|31038.3|31034.7|175
1611564600000|2021-01-25 08:50:00|31049.3|31045.7|31035.8|31032.2|31051.8|31048.2|31032.3|31028.7|271
1611564900000|2021-01-25 08:55:00|31035.3|31031.7|31038.8|31035.2|31041.8|31038.2|31024.3|31020.7|238
1611565200000|2021-01-25 09:00:00|31038.3|31034.7|31027.8|31024.2|31041.8|31038.2|31021.8|31018.2|415
1611565500000|2021-01-25 09:05:00|31027.3|31023.7|31040.8|31037.2|31043.8|31040.2|31023.3|31019.7|245
1611565800000|2021-01-25 09:10:00|31040.3|31036.7|31042.3|31038.7|31047.3|31043.7|31035.3|31031.7|155
1611566100000|2021-01-25 09:15:00|31041.8|31038.2|31021.8|31018.2|31043.3|31039.7|31021.3|31017.7|211
1611566400000|2021-01-25 09:20:00|31022.3|31018.7|31015.8|31012.2|31022.8|31019.2|31012.8|31009.2|244
1611566700000|2021-01-25 09:25:00|31015.3|31011.7|31023.8|31020.2|31024.3|31020.7|31007.8|31004.2|292
1611567000000|2021-01-25 09:30:00|31023.3|31019.7|31023.8|31020.2|31025.8|31022.2|31013.3|31009.7|314
1611567300000|2021-01-25 09:35:00|31023.3|31019.7|31014.8|31011.2|31025.8|31022.2|31013.3|31009.7|272
1611567600000|2021-01-25 09:40:00|31014.3|31010.7|31012.8|31009.2|31021.8|31018.2|31010.3|31006.7|213
1611567900000|2021-01-25 09:45:00|31013.3|31009.7|30995.8|30992.2|31015.3|31011.7|30990.3|30986.7|586
1611568200000|2021-01-25 09:50:00|30995.3|30991.7|31001.8|30998.2|31004.8|31001.2|30990.3|30986.7|314
1611568500000|2021-01-25 09:55:00|31001.3|30997.7|31000.8|30997.2|31004.8|31001.2|30996.8|30993.2|178
1611568800000|2021-01-25 10:00:00|31000.3|30996.7|31003.8|31000.2|31007.8|31004.2|30995.3|30991.7|308
1611569100000|2021-01-25 10:05:00|31003.3|30999.7|30995.8|30992.2|31005.3|31001.7|30989.3|30985.7|283
1611569400000|2021-01-25 10:10:00|30995.3|30991.7|30982.8|30979.2|30995.8|30992.2|30982.3|30978.7|374
1611569700000|2021-01-25 10:15:00|30982.3|30978.7|30987.8|30984.2|30991.8|30988.2|30975.8|30972.2|294
1611570000000|2021-01-25 10:20:00|30987.3|30983.7|30997.8|30994.2|30999.8|30996.2|30987.3|30983.7|230
1611570300000|2021-01-25 10:25:00|30998.3|30994.7|31009.3|31005.7|31009.8|31006.2|30995.8|30992.2|309
1611570600000|2021-01-25 10:30:00|31008.8|31005.2|31006.8|31003.2|31011.3|31007.7|31002.3|30998.7|233
1611570900000|2021-01-25 10:35:00|31008.8|31005.2|31017.8|31014.2|31018.3|31014.7|30999.3|30995.7|398
1611571200000|2021-01-25 10:40:00|31018.3|31014.7|31018.3|31014.7|31020.3|31016.7|31007.8|31004.2|253
1611571500000|2021-01-25 10:45:00|31017.3|31013.7|31020.8|31017.2|31024.3|31020.7|31008.8|31005.2|175
1611571800000|2021-01-25 10:50:00|31020.3|31016.7|31019.8|31016.2|31023.8|31020.2|31016.3|31012.7|160
1611572100000|2021-01-25 10:55:00|31019.3|31015.7|31028.3|31024.7|31030.3|31026.7|31017.8|31014.2|284
1611572400000|2021-01-25 11:00:00|31028.8|31025.2|31026.3|31022.7|31028.8|31025.2|31022.3|31018.7|247
1611572700000|2021-01-25 11:05:00|31026.8|31023.2|31028.3|31024.7|31032.3|31028.7|31022.3|31018.7|273
1611573000000|2021-01-25 11:10:00|31027.8|31024.2|31025.8|31022.2|31028.8|31025.2|31021.8|31018.2|160
1611573300000|2021-01-25 11:15:00|31025.3|31021.7|31022.3|31018.7|31026.3|31022.7|31019.8|31016.2|174
1611573600000|2021-01-25 11:20:00|31022.8|31019.2|31017.8|31014.2|31024.3|31020.7|31017.3|31013.7|152
1611573900000|2021-01-25 11:25:00|31017.3|31013.7|31014.3|31010.7|31019.8|31016.2|31012.8|31009.2|141
1611574200000|2021-01-25 11:30:00|31013.8|31010.2|31017.3|31013.7|31019.8|31016.2|31010.3|31006.7|222
1611574500000|2021-01-25 11:35:00|31017.8|31014.2|31015.3|31011.7|31019.8|31016.2|31010.3|31006.7|99
1611574800000|2021-01-25 11:40:00|31015.8|31012.2|31013.3|31009.7|31015.8|31012.2|31009.3|31005.7|69
1611575100000|2021-01-25 11:45:00|31011.8|31008.2|30992.8|30989.2|31011.8|31008.2|30941.8|30938.2|2600
1611575400000|2021-01-25 11:50:00|30993.3|30989.7|30988.8|30985.2|31000.8|30997.2|30985.8|30982.2|241
1611575700000|2021-01-25 11:55:00|30988.3|30984.7|30973.3|30969.7|30988.3|30984.7|30956.8|30953.2|574
1611576000000|2021-01-25 12:00:00|30974.8|30971.2|30955.3|30951.7|30978.3|30974.7|30949.3|30945.7|476
1611576300000|2021-01-25 12:05:00|30955.8|30952.2|30947.3|30943.7|30963.8|30960.2|30946.3|30942.7|269
1611576600000|2021-01-25 12:10:00|30947.8|30944.2|30965.8|30962.2|30967.8|30964.2|30937.8|30934.2|511
1611576900000|2021-01-25 12:15:00|30965.3|30961.7|30967.8|30964.2|30975.3|30971.7|30959.8|30956.2|224
1611577200000|2021-01-25 12:20:00|30967.3|30963.7|30953.8|30950.2|30969.3|30965.7|30953.8|30950.2|335
1611577500000|2021-01-25 12:25:00|30953.3|30949.7|30937.8|30934.2|30953.3|30949.7|30934.3|30930.7|507
1611577800000|2021-01-25 12:30:00|30937.3|30933.7|30920.3|30916.7|30943.3|30939.7|30916.8|30913.2|963
1611578100000|2021-01-25 12:35:00|30919.8|30916.2|30891.3|30887.7|30922.8|30919.2|30875.3|30871.7|1477
1611578400000|2021-01-25 12:40:00|30891.8|30888.2|30898.8|30895.2|30906.8|30903.2|30887.8|30884.2|675
1611578700000|2021-01-25 12:45:00|30899.8|30896.2|30894.3|30890.7|30903.3|30899.7|30884.8|30881.2|515
1611579000000|2021-01-25 12:50:00|30893.8|30890.2|30856.8|30853.2|30894.8|30891.2|30841.3|30837.7|1337
1611579300000|2021-01-25 12:55:00|30857.3|30853.7|30853.8|30850.2|30860.3|30856.7|30835.8|30832.2|936
1611579600000|2021-01-25 13:00:00|30854.3|30850.7|30879.8|30876.2|30881.3|30877.7|30837.8|30834.2|1341
1611579900000|2021-01-25 13:05:00|30879.3|30875.7|30872.8|30869.2|30883.3|30879.7|30855.8|30852.2|747
1611580200000|2021-01-25 13:10:00|30873.3|30869.7|30882.8|30879.2|30887.8|30884.2|30863.8|30860.2|791
1611580500000|2021-01-25 13:15:00|30882.3|30878.7|30891.3|30887.7|30899.3|30895.7|30882.3|30878.7|653
1611580800000|2021-01-25 13:20:00|30891.8|30888.2|30885.8|30882.2|30895.3|30891.7|30871.3|30867.7|835
1611581100000|2021-01-25 13:25:00|30886.3|30882.7|30856.8|30853.2|30898.3|30894.7|30856.3|30852.7|958
1611581400000|2021-01-25 13:30:00|30857.3|30853.7|30818.8|30815.2|30868.8|30865.2|30811.3|30807.7|2210
1611581700000|2021-01-25 13:35:00|30819.8|30816.2|30816.8|30813.2|30836.8|30833.2|30811.3|30807.7|1046
1611582000000|2021-01-25 13:40:00|30817.8|30814.2|30841.3|30837.7|30847.3|30843.7|30808.8|30805.2|966
1611582300000|2021-01-25 13:45:00|30842.8|30839.2|30861.8|30858.2|30863.8|30860.2|30831.8|30828.2|520
1611582600000|2021-01-25 13:50:00|30860.8|30857.2|30878.8|30875.2|30887.8|30884.2|30860.8|30857.2|811
1611582900000|2021-01-25 13:55:00|30879.3|30875.7|30879.3|30875.7|30888.3|30884.7|30873.3|30869.7|339
1611583200000|2021-01-25 14:00:00|30878.8|30875.2|30890.8|30887.2|30893.8|30890.2|30877.3|30873.7|398
1611583500000|2021-01-25 14:05:00|30893.3|30889.7|30902.3|30898.7|30905.8|30902.2|30890.8|30887.2|437
1611583800000|2021-01-25 14:10:00|30901.3|30897.7|30895.8|30892.2|30906.3|30902.7|30895.8|30892.2|402
1611584100000|2021-01-25 14:15:00|30896.3|30892.7|30888.8|30885.2|30901.3|30897.7|30884.3|30880.7|755
1611584400000|2021-01-25 14:20:00|30888.3|30884.7|30883.8|30880.2|30894.3|30890.7|30881.3|30877.7|1222
1611584700000|2021-01-25 14:25:00|30883.3|30879.7|30889.3|30885.7|30901.8|30898.2|30881.3|30877.7|1124
1611585000000|2021-01-25 14:30:00|30888.7|30886.3|30904.2|30901.8|30949.7|30947.3|30888.7|30886.3|6631
1611585300000|2021-01-25 14:35:00|30904.7|30902.3|30846.7|30844.3|30911.7|30909.3|30831.2|30828.8|4653
1611585600000|2021-01-25 14:40:00|30846.2|30843.8|30836.2|30833.8|30849.7|30847.3|30800.2|30797.8|4434
1611585900000|2021-01-25 14:45:00|30836.7|30834.3|30806.2|30803.8|30845.2|30842.8|30785.7|30783.3|3715
1611586200000|2021-01-25 14:50:00|30806.7|30804.3|30774.2|30771.8|30808.7|30806.3|30758.7|30756.3|3570
1611586500000|2021-01-25 14:55:00|30774.7|30772.3|30799.7|30797.3|30828.7|30826.3|30774.7|30772.3|2867
1611586800000|2021-01-25 15:00:00|30799.2|30796.8|30888.2|30885.8|30888.2|30885.8|30793.7|30791.3|3230
1611587100000|2021-01-25 15:05:00|30889.7|30887.3|30871.7|30869.3|30901.7|30899.3|30867.7|30865.3|2335
1611587400000|2021-01-25 15:10:00|30872.2|30869.8|30885.7|30883.3|30887.7|30885.3|30865.7|30863.3|1483
1611587700000|2021-01-25 15:15:00|30886.7|30884.3|30896.7|30894.3|30906.7|30904.3|30881.7|30879.3|1732
1611588000000|2021-01-25 15:20:00|30897.7|30895.3|30920.7|30918.3|30924.7|30922.3|30891.7|30889.3|1628
1611588300000|2021-01-25 15:25:00|30921.7|30919.3|30914.7|30912.3|30928.7|30926.3|30901.7|30899.3|1793
1611588600000|2021-01-25 15:30:00|30915.2|30912.8|30913.8|30911.4|30927.2|30924.8|30904.7|30902.3|1661
1611588900000|2021-01-25 15:35:00|30914.3|30911.9|30915.3|30912.9|30920.8|30918.4|30896.3|30893.9|1682
1611589200000|2021-01-25 15:40:00|30915.8|30913.4|30905.8|30903.4|30921.3|30918.9|30902.8|30900.4|1135
1611589500000|2021-01-25 15:45:00|30906.3|30903.9|30855.8|30853.4|30912.8|30910.4|30855.8|30853.4|2479
1611589800000|2021-01-25 15:50:00|30856.3|30853.9|30822.8|30820.4|30856.8|30854.4|30798.8|30796.4|4668
1611590100000|2021-01-25 15:55:00|30821.8|30819.4|30713.8|30711.4|30822.8|30820.4|30702.8|30700.4|6293
1611590400000|2021-01-25 16:00:00|30712.3|30709.9|30658.8|30656.4|30755.3|30752.9|30634.8|30632.4|9232
1611590700000|2021-01-25 16:05:00|30657.8|30655.4|30591.8|30589.4|30689.8|30687.4|30563.3|30560.9|12350
1611591000000|2021-01-25 16:10:00|30593.3|30590.9|30685.8|30683.4|30697.3|30694.9|30581.3|30578.9|8975
1611591300000|2021-01-25 16:15:00|30687.3|30684.9|30700.3|30697.9|30708.3|30705.9|30646.3|30643.9|5317
1611591600000|2021-01-25 16:20:00|30700.8|30698.4|30710.3|30707.9|30736.3|30733.9|30687.8|30685.4|4321
1611591900000|2021-01-25 16:25:00|30710.8|30708.4|30675.3|30672.9|30724.8|30722.4|30663.3|30660.9|2424
1611592200000|2021-01-25 16:30:00|30674.8|30672.4|30725.3|30722.9|30731.8|30729.4|30646.3|30643.9|2331
1611592500000|2021-01-25 16:35:00|30724.3|30721.9|30743.8|30741.4|30751.8|30749.4|30713.8|30711.4|2443
1611592800000|2021-01-25 16:40:00|30742.3|30739.9|30809.3|30806.9|30809.3|30806.9|30722.8|30720.4|2467
1611593100000|2021-01-25 16:45:00|30809.8|30807.4|30807.8|30805.4|30837.3|30834.9|30799.8|30797.4|2629
1611593400000|2021-01-25 16:50:00|30808.3|30805.9|30821.3|30818.9|30828.3|30825.9|30803.3|30800.9|1501
1611593700000|2021-01-25 16:55:00|30821.8|30819.4|30827.3|30824.9|30829.8|30827.4|30807.3|30804.9|1314
1611594000000|2021-01-25 17:00:00|30828.8|30826.4|30820.8|30818.4|30849.8|30847.4|30815.8|30813.4|1808
1611594300000|2021-01-25 17:05:00|30821.3|30818.9|30831.8|30829.4|30836.3|30833.9|30815.3|30812.9|926
1611594600000|2021-01-25 17:10:00|30832.3|30829.9|30800.3|30797.9|30841.3|30838.9|30797.8|30795.4|1633
1611594900000|2021-01-25 17:15:00|30799.3|30796.9|30780.3|30777.9|30828.8|30826.4|30767.8|30765.4|2639
1611595200000|2021-01-25 17:20:00|30779.8|30777.4|30766.3|30763.9|30827.8|30825.4|30764.8|30762.4|2741
1611595500000|2021-01-25 17:25:00|30766.8|30764.4|30792.3|30789.9|30821.3|30818.9|30764.3|30761.9|1881
1611595800000|2021-01-25 17:30:00|30791.8|30789.4|30843.8|30841.4|30850.3|30847.9|30769.8|30767.4|2111
1611596100000|2021-01-25 17:35:00|30844.3|30841.9|30837.3|30834.9|30863.3|30860.9|30833.3|30830.9|1861
1611596400000|2021-01-25 17:40:00|30837.8|30835.4|30852.3|30849.9|30873.8|30871.4|30836.8|30834.4|1220
1611596700000|2021-01-25 17:45:00|30853.3|30850.9|30870.3|30867.9|30878.8|30876.4|30853.3|30850.9|1169
1611597000000|2021-01-25 17:50:00|30870.8|30868.4|30884.3|30881.9|30901.3|30898.9|30857.3|30854.9|1606
1611597300000|2021-01-25 17:55:00|30884.8|30882.4|30887.3|30884.9|30895.8|30893.4|30865.3|30862.9|1210
1611597600000|2021-01-25 18:00:00|30887.8|30885.4|30887.3|30884.9|30901.3|30898.9|30883.8|30881.4|1056
1611597900000|2021-01-25 18:05:00|30887.8|30885.4|30867.8|30865.4|30889.8|30887.4|30856.3|30853.9|1346
1611598200000|2021-01-25 18:10:00|30867.3|30864.9|30914.3|30911.9|30915.3|30912.9|30864.8|30862.4|2021
1611598500000|2021-01-25 18:15:00|30913.8|30911.4|30910.8|30908.4|30920.8|30918.4|30902.8|30900.4|1274
1611598800000|2021-01-25 18:20:00|30910.3|30907.9|30932.8|30930.4|30941.8|30939.4|30897.8|30895.4|2635
1611599100000|2021-01-25 18:25:00|30933.3|30930.9|30933.8|30931.4|30945.3|30942.9|30921.8|30919.4|1229
1611599400000|2021-01-25 18:30:00|30934.3|30931.9|30933.3|30930.9|30946.8|30944.4|30927.3|30924.9|1237
1611599700000|2021-01-25 18:35:00|30932.8|30930.4|30947.8|30945.4|30953.8|30951.4|30929.8|30927.4|986
1611600000000|2021-01-25 18:40:00|30948.3|30945.9|30935.8|30933.4|30952.3|30949.9|30931.8|30929.4|1082
1611600300000|2021-01-25 18:45:00|30934.8|30932.4|30930.3|30927.9|30945.3|30942.9|30909.3|30906.9|1577
1611600600000|2021-01-25 18:50:00|30929.8|30927.4|30893.3|30890.9|30934.3|30931.9|30891.8|30889.4|1390
1611600900000|2021-01-25 18:55:00|30893.8|30891.4|30921.3|30918.9|30925.8|30923.4|30883.8|30881.4|1312
1611601200000|2021-01-25 19:00:00|30921.8|30919.4|30929.3|30926.9|30929.8|30927.4|30897.8|30895.4|1266
1611601500000|2021-01-25 19:05:00|30928.8|30926.4|30908.3|30905.9|30931.8|30929.4|30905.8|30903.4|1114
1611601800000|2021-01-25 19:10:00|30907.8|30905.4|30889.3|30886.9|30909.8|30907.4|30883.8|30881.4|1142
1611602100000|2021-01-25 19:15:00|30888.3|30885.9|30889.8|30887.4|30899.8|30897.4|30866.8|30864.4|1802
1611602400000|2021-01-25 19:20:00|30889.3|30886.9|30893.3|30890.9|30902.8|30900.4|30880.8|30878.4|598
1611602700000|2021-01-25 19:25:00|30892.8|30890.4|30910.8|30908.4|30912.3|30909.9|30885.3|30882.9|758
1611603000000|2021-01-25 19:30:00|30910.3|30907.9|30915.3|30912.9|30927.8|30925.4|30904.8|30902.4|1324
1611603300000|2021-01-25 19:35:00|30914.8|30912.4|30896.8|30894.4|30918.8|30916.4|30893.8|30891.4|1421
1611603600000|2021-01-25 19:40:00|30897.8|30895.4|30905.8|30903.4|30910.3|30907.9|30894.3|30891.9|1067
1611603900000|2021-01-25 19:45:00|30905.3|30902.9|30898.8|30896.4|30910.3|30907.9|30895.8|30893.4|542
1611604200000|2021-01-25 19:50:00|30899.3|30896.9|30890.3|30887.9|30908.8|30906.4|30889.3|30886.9|645
1611604500000|2021-01-25 19:55:00|30889.8|30887.4|30889.8|30887.4|30905.8|30903.4|30883.8|30881.4|851
1611604800000|2021-01-25 20:00:00|30889.3|30886.9|30895.3|30892.9|30903.8|30901.4|30886.3|30883.9|977
1611605100000|2021-01-25 20:05:00|30895.8|30893.4|30897.8|30895.4|30906.3|30903.9|30883.3|30880.9|718
1611605400000|2021-01-25 20:10:00|30898.3|30895.9|30858.3|30855.9|30898.8|30896.4|30845.8|30843.4|1959
1611605700000|2021-01-25 20:15:00|30859.3|30856.9|30885.3|30882.9|30886.3|30883.9|30844.8|30842.4|1914
1611606000000|2021-01-25 20:20:00|30885.8|30883.4|30884.3|30881.9|30888.8|30886.4|30865.3|30862.9|1011
1611606300000|2021-01-25 20:25:00|30884.8|30882.4|30885.8|30883.4|30897.8|30895.4|30876.8|30874.4|1179
1611606600000|2021-01-25 20:30:00|30885.3|30882.9|30871.8|30869.4|30888.8|30886.4|30868.3|30865.9|1156
1611606900000|2021-01-25 20:35:00|30871.3|30868.9|30878.3|30875.9|30885.3|30882.9|30861.8|30859.4|965
1611607200000|2021-01-25 20:40:00|30877.8|30875.4|30901.8|30899.4|30903.8|30901.4|30871.3|30868.9|1781
1611607500000|2021-01-25 20:45:00|30900.8|30898.4|30918.3|30915.9|30924.8|30922.4|30899.8|30897.4|2581
1611607800000|2021-01-25 20:50:00|30917.8|30915.4|30940.7|30938.3|30945.7|30943.3|30917.8|30915.4|2902
1611608100000|2021-01-25 20:55:00|30939.7|30937.3|30974.8|30972.4|30981.3|30978.9|30933.8|30931.4|4664
1611608400000|2021-01-25 21:00:00|30976|30971.2|30981|30976.2|31000|30995.2|30976|30971.2|1534
1611608700000|2021-01-25 21:05:00|30981.5|30976.7|30981|30976.2|30989.5|30984.7|30974.5|30969.7|450
1611609000000|2021-01-25 21:10:00|30981.5|30976.7|30986.3|30976.5|30986.3|30980.2|30975|30970.2|358
1611609300000|2021-01-25 21:15:00|30986.4|30976.6|30989.3|30979.5|30989.7|30979.9|30982.6|30972.8|1
1611609600000|2021-01-25 21:20:00|30989.2|30979.4|30986.1|30976.3|30989.8|30980|30985.9|30976.1|0
1611609900000|2021-01-25 21:25:00|30985.8|30976|30982.8|30973|30986.1|30976.3|30980.4|30970.6|0
1611610200000|2021-01-25 21:30:00|30978|30973.2|30977|30972.2|30981|30976.2|30961|30956.2|334
1611610500000|2021-01-25 21:35:00|30974|30969.2|30978|30973.2|30980|30975.2|30967|30962.2|77
1611610800000|2021-01-25 21:40:00|30977|30972.2|30972|30967.2|30981|30976.2|30972|30967.2|59
1611611100000|2021-01-25 21:45:00|30970|30965.2|30968|30963.2|30976|30971.2|30968|30963.2|75
1611611400000|2021-01-25 21:50:00|30969|30964.2|30973|30968.2|30973|30968.2|30963|30958.2|68
1611611700000|2021-01-25 21:55:00|30971|30966.2|30973.3|30963.5|30978|30973.2|30965|30960.2|83
1611612000000|2021-01-25 22:00:00|30972.1|30962.3|30977.5|30967.7|30977.5|30967.7|30970.3|30960.5|0
1611612300000|2021-01-25 22:05:00|30977.9|30968.1|30977.9|30968.1|30977.9|30968.1|30976.1|30966.3|0
1611612600000|2021-01-25 22:10:00|30977.8|30968|30980.2|30970.4|30980.6|30970.8|30977.8|30968|0
1611612900000|2021-01-25 22:15:00|30980.3|30970.5|30975.8|30966|30980.3|30970.5|30972.1|30962.3|0
1611613200000|2021-01-25 22:20:00|30972.1|30962.3|30972.7|30962.9|30975.7|30965.9|30971.3|30961.5|0
1611613500000|2021-01-25 22:25:00|30972.8|30963|30967.7|30957.9|30973.3|30963.5|30966.9|30957.1|0
1611613800000|2021-01-25 22:30:00|30967.8|30958|30967.8|30958|30967.8|30958|30967|30957.2|0
1611614100000|2021-01-25 22:35:00|30967.9|30958.1|30969.4|30959.6|30969.7|30959.9|30967.3|30957.5|0
1611614400000|2021-01-25 22:40:00|30969.2|30959.4|30972|30962.2|30972.1|30962.3|30968.5|30958.7|0
1611614700000|2021-01-25 22:45:00|30971.6|30961.8|30968.5|30958.7|30971.6|30961.8|30965.2|30955.4|0
1611615000000|2021-01-25 22:50:00|30969.4|30959.6|30967.7|30957.9|30972.6|30962.8|30965.7|30955.9|0
1611615300000|2021-01-25 22:55:00|30965.7|30955.9|30964.2|30954.4|30967.5|30957.7|30964.2|30954.4|0
1611615600000|2021-01-25 23:00:00|30950|30945.2|30960.5|30955.7|30969.5|30964.7|30941|30936.2|350
1611615900000|2021-01-25 23:05:00|30961|30956.2|30952|30947.2|30964|30959.2|30949.5|30944.7|60
1611616200000|2021-01-25 23:10:00|30952.5|30947.7|30952.5|30947.7|30954.5|30949.7|30949|30944.2|30
1611616500000|2021-01-25 23:15:00|30953|30948.2|30964|30959.2|30966|30961.2|30952|30947.2|110
1611616800000|2021-01-25 23:20:00|30964.5|30959.7|30963|30958.2|30965|30960.2|30947.5|30942.7|75
1611617100000|2021-01-25 23:25:00|30962.5|30957.7|30954|30949.2|30963.5|30958.7|30954|30949.2|33
1611617400000|2021-01-25 23:30:00|30954.5|30949.7|30964|30959.2|30966|30961.2|30954.5|30949.7|81
1611617700000|2021-01-25 23:35:00|30964.5|30959.7|30961.5|30956.7|30968.5|30963.7|30960.5|30955.7|101
1611618000000|2021-01-25 23:40:00|30962|30957.2|30957|30952.2|30964.5|30959.7|30955|30950.2|73
1611618300000|2021-01-25 23:45:00|30953.5|30948.7|30947.5|30942.7|30958|30953.2|30945.5|30940.7|117
1611618600000|2021-01-25 23:50:00|30948|30943.2|30946|30941.2|30956.5|30951.7|30945.5|30940.7|76
1611618900000|2021-01-25 23:55:00|30945.5|30940.7|30942|30937.2|30955|30950.2|30942|30937.2|68
1611619200000|2021-01-26 00:00:00|30941.5|30936.7|30940|30935.2|30946.5|30941.7|30925.5|30920.7|333
1611619500000|2021-01-26 00:05:00|30939.5|30934.7|30939|30934.2|30946|30941.2|30936|30931.2|200
1611619800000|2021-01-26 00:10:00|30938.5|30933.7|30941|30936.2|30948|30943.2|30936|30931.2|86
1611620100000|2021-01-26 00:15:00|30940.5|30935.7|30927|30922.2|30940.5|30935.7|30925|30920.2|231
1611620400000|2021-01-26 00:20:00|30927.5|30922.7|30928|30923.2|30930|30925.2|30918|30913.2|214
1611620700000|2021-01-26 00:25:00|30927.5|30922.7|30921|30916.2|30927.5|30922.7|30915.5|30910.7|115
1611621000000|2021-01-26 00:30:00|30921.5|30916.7|30915|30910.2|30928.5|30923.7|30915|30910.2|112
1611621300000|2021-01-26 00:35:00|30915.5|30910.7|30919|30914.2|30929|30924.2|30913.5|30908.7|169
1611621600000|2021-01-26 00:40:00|30918.5|30913.7|30903.5|30898.7|30919|30914.2|30900|30895.2|258
1611621900000|2021-01-26 00:45:00|30903|30898.2|30908.5|30903.7|30908.5|30903.7|30895|30890.2|220
1611622200000|2021-01-26 00:50:00|30909|30904.2|30923|30918.2|30924|30919.2|30908|30903.2|172
1611622500000|2021-01-26 00:55:00|30922|30917.2|30908.5|30903.7|30923.5|30918.7|30905.5|30900.7|82
1611622800000|2021-01-26 01:00:00|30909.5|30904.7|30922|30917.2|30922.5|30917.7|30909.5|30904.7|171
1611623100000|2021-01-26 01:05:00|30922.5|30917.7|30917.5|30912.7|30929|30924.2|30916.5|30911.7|88
1611623400000|2021-01-26 01:10:00|30917|30912.2|30911.5|30906.7|30917.5|30912.7|30906|30901.2|115
1611623700000|2021-01-26 01:15:00|30911|30906.2|30904|30899.2|30914.5|30909.7|30900.5|30895.7|88
1611624000000|2021-01-26 01:20:00|30903.5|30898.7|30899|30894.2|30913|30908.2|30898.5|30893.7|133
1611624300000|2021-01-26 01:25:00|30898.5|30893.7|30880|30875.2|30901|30896.2|30874|30869.2|355
1611624600000|2021-01-26 01:30:00|30880.5|30875.7|30891|30886.2|30893|30888.2|30874.5|30869.7|265
1611624900000|2021-01-26 01:35:00|30890.5|30885.7|30899|30894.2|30899.5|30894.7|30887.5|30882.7|107
1611625200000|2021-01-26 01:40:00|30899.5|30894.7|30893.5|30888.7|30900|30895.2|30885|30880.2|87
1611625500000|2021-01-26 01:45:00|30893|30888.2|30895|30890.2|30896|30891.2|30882.5|30877.7|80
1611625800000|2021-01-26 01:50:00|30894.5|30889.7|30902|30897.2|30910|30905.2|30892|30887.2|178
1611626100000|2021-01-26 01:55:00|30901.5|30896.7|30900|30895.2|30904.5|30899.7|30896|30891.2|108
1611626400000|2021-01-26 02:00:00|30899.5|30894.7|30899|30894.2|30908.5|30903.7|30897|30892.2|89
1611626700000|2021-01-26 02:05:00|30898.5|30893.7|30891|30886.2|30898.5|30893.7|30885.5|30880.7|126
1611627000000|2021-01-26 02:10:00|30891.5|30886.7|30892|30887.2|30892.5|30887.7|30882.5|30877.7|117
1611627300000|2021-01-26 02:15:00|30892.5|30887.7|30880|30875.2|30897.5|30892.7|30879.5|30874.7|103
1611627600000|2021-01-26 02:20:00|30880.5|30875.7|30871|30866.2|30881|30876.2|30864|30859.2|382
1611627900000|2021-01-26 02:25:00|30871.5|30866.7|30879|30874.2|30880|30875.2|30865.5|30860.7|192
1611628200000|2021-01-26 02:30:00|30878.5|30873.7|30866|30861.2|30878.5|30873.7|30854.5|30849.7|428
1611628500000|2021-01-26 02:35:00|30865.5|30860.7|30859|30854.2|30876.5|30871.7|30858|30853.2|237
1611628800000|2021-01-26 02:40:00|30858.5|30853.7|30864|30859.2|30865|30860.2|30855.5|30850.7|136
1611629100000|2021-01-26 02:45:00|30864.5|30859.7|30866|30861.2|30869|30864.2|30860.5|30855.7|124
1611629400000|2021-01-26 02:50:00|30866.5|30861.7|30866|30861.2|30873.5|30868.7|30858.5|30853.7|152
1611629700000|2021-01-26 02:55:00|30866.5|30861.7|30859.5|30854.7|30867|30862.2|30854.5|30849.7|123
1611630000000|2021-01-26 03:00:00|30859|30854.2|30854|30849.2|30860.5|30855.7|30850.5|30845.7|187
1611630300000|2021-01-26 03:05:00|30853.5|30848.7|30852|30847.2|30855.5|30850.7|30842|30837.2|273
1611630600000|2021-01-26 03:10:00|30852.5|30847.7|30859|30854.2|30863|30858.2|30852|30847.2|126
1611630900000|2021-01-26 03:15:00|30859.5|30854.7|30859|30854.2|30864.5|30859.7|30855|30850.2|71
1611631200000|2021-01-26 03:20:00|30858.5|30853.7|30856|30851.2|30859|30854.2|30845.5|30840.7|122
1611631500000|2021-01-26 03:25:00|30855.5|30850.7|30859|30854.2|30861.5|30856.7|30849.5|30844.7|71
1611631800000|2021-01-26 03:30:00|30859.5|30854.7|30849|30844.2|30859.5|30854.7|30847.5|30842.7|105
1611632100000|2021-01-26 03:35:00|30848.5|30843.7|30849|30844.2|30853.5|30848.7|30843|30838.2|138
1611632400000|2021-01-26 03:40:00|30849.5|30844.7|30852|30847.2|30853.5|30848.7|30844|30839.2|100
1611632700000|2021-01-26 03:45:00|30851.5|30846.7|30850|30845.2|30854|30849.2|30845.5|30840.7|84
1611633000000|2021-01-26 03:50:00|30850.5|30845.7|30851|30846.2|30856.5|30851.7|30848.5|30843.7|61
1611633300000|2021-01-26 03:55:00|30850.5|30845.7|30858|30853.2|30859.5|30854.7|30850.5|30845.7|52
1611633600000|2021-01-26 04:00:00|30858.5|30853.7|30861|30856.2|30861.5|30856.7|30856|30851.2|80
1611633900000|2021-01-26 04:05:00|30861.5|30856.7|30861|30856.2|30862|30857.2|30854|30849.2|95
1611634200000|2021-01-26 04:10:00|30860.5|30855.7|30857|30852.2|30861.5|30856.7|30856.5|30851.7|32
1611634500000|2021-01-26 04:15:00|30857.5|30852.7|30848|30843.2|30861.5|30856.7|30848|30843.2|83
1611634800000|2021-01-26 04:20:00|30847.5|30842.7|30851|30846.2|30855|30850.2|30847.5|30842.7|47
1611635100000|2021-01-26 04:25:00|30851.5|30846.7|30845|30840.2|30856|30851.2|30843|30838.2|163
1611635400000|2021-01-26 04:30:00|30844.5|30839.7|30807.5|30802.7|30844.5|30839.7|30800.5|30795.7|1119
1611635700000|2021-01-26 04:35:00|30807|30802.2|30787|30782.2|30815.5|30810.7|30781|30776.2|545
1611636000000|2021-01-26 04:40:00|30786.5|30781.7|30798|30793.2|30799|30794.2|30783.5|30778.7|344
1611636300000|2021-01-26 04:45:00|30797.5|30792.7|30803|30798.2|30805|30800.2|30794|30789.2|138
1611636600000|2021-01-26 04:50:00|30803.5|30798.7|30801|30796.2|30806|30801.2|30799|30794.2|132
1611636900000|2021-01-26 04:55:00|30800|30795.2|30802|30797.2|30803|30798.2|30796.5|30791.7|147
1611637200000|2021-01-26 05:00:00|30801.5|30796.7|30809|30804.2|30814.5|30809.7|30798.5|30793.7|214
1611637500000|2021-01-26 05:05:00|30809.5|30804.7|30816.5|30811.7|30817|30812.2|30808.5|30803.7|151
1611637800000|2021-01-26 05:10:00|30815.5|30810.7|30836|30831.2|30836|30831.2|30815.5|30810.7|253
1611638100000|2021-01-26 05:15:00|30836.5|30831.7|30827|30822.2|30837|30832.2|30826|30821.2|93
1611638400000|2021-01-26 05:20:00|30827.5|30822.7|30822|30817.2|30829.5|30824.7|30811|30806.2|148
1611638700000|2021-01-26 05:25:00|30821.5|30816.7|30826|30821.2|30828.5|30823.7|30816.5|30811.7|140
1611639000000|2021-01-26 05:30:00|30825.5|30820.7|30821.5|30816.7|30832|30827.2|30821|30816.2|153
1611639300000|2021-01-26 05:35:00|30822|30817.2|30828|30823.2|30833|30828.2|30817.5|30812.7|79
1611639600000|2021-01-26 05:40:00|30829|30824.2|30820|30815.2|30829.5|30824.7|30819.5|30814.7|51
1611639900000|2021-01-26 05:45:00|30820.5|30815.7|30822|30817.2|30825.5|30820.7|30812.5|30807.7|160
1611640200000|2021-01-26 05:50:00|30821.5|30816.7|30813|30808.2|30822|30817.2|30811.5|30806.7|69
1611640500000|2021-01-26 05:55:00|30812.5|30807.7|30810|30805.2|30822.5|30817.7|30808|30803.2|94
1611640800000|2021-01-26 06:00:00|30809.5|30804.7|30795|30790.2|30813|30808.2|30787.5|30782.7|263
1611641100000|2021-01-26 06:05:00|30793.5|30788.7|30793|30788.2|30794.5|30789.7|30784.5|30779.7|135
1611641400000|2021-01-26 06:10:00|30792.5|30787.7|30798|30793.2|30799|30794.2|30789|30784.2|159
1611641700000|2021-01-26 06:15:00|30798.5|30793.7|30804|30799.2|30808.5|30803.7|30798.5|30793.7|104
1611642000000|2021-01-26 06:20:00|30804.5|30799.7|30805|30800.2|30811|30806.2|30799|30794.2|129
1611642300000|2021-01-26 06:25:00|30804.5|30799.7|30802.5|30797.7|30806.5|30801.7|30797|30792.2|108
1611642600000|2021-01-26 06:30:00|30802|30797.2|30800|30795.2|30805|30800.2|30799.5|30794.7|74
1611642900000|2021-01-26 06:35:00|30799.5|30794.7|30785|30780.2|30800.5|30795.7|30783|30778.2|145
1611643200000|2021-01-26 06:40:00|30784.5|30779.7|30785|30780.2|30789|30784.2|30776|30771.2|296
1611643500000|2021-01-26 06:45:00|30785.5|30780.7|30782|30777.2|30786.5|30781.7|30778|30773.2|134
1611643800000|2021-01-26 06:50:00|30781|30776.2|30790|30785.2|30791.5|30786.7|30779.5|30774.7|140
1611644100000|2021-01-26 06:55:00|30790.5|30785.7|30785|30780.2|30792|30787.2|30783.5|30778.7|110
1611644400000|2021-01-26 07:00:00|30784.4|30780.8|30833.9|30830.3|30839.9|30836.3|30782.9|30779.3|778
1611644700000|2021-01-26 07:05:00|30834.4|30830.8|30824.9|30821.3|30835.4|30831.8|30814.9|30811.3|407
1611645000000|2021-01-26 07:10:00|30825.4|30821.8|30825.4|30821.8|30829.9|30826.3|30815.4|30811.8|165
1611645300000|2021-01-26 07:15:00|30825.9|30822.3|30831.9|30828.3|30832.9|30829.3|30823.4|30819.8|179
1611645600000|2021-01-26 07:20:00|30830.9|30827.3|30831.4|30827.8|30845.9|30842.3|30830.4|30826.8|280
1611645900000|2021-01-26 07:25:00|30831.9|30828.3|30839.4|30835.8|30850.4|30846.8|30831.9|30828.3|207
1611646200000|2021-01-26 07:30:00|30839.9|30836.3|30827.4|30823.8|30848.4|30844.8|30824.9|30821.3|328
1611646500000|2021-01-26 07:35:00|30827.9|30824.3|30813.4|30809.8|30831.4|30827.8|30810.9|30807.3|282
1611646800000|2021-01-26 07:40:00|30813.9|30810.3|30820.4|30816.8|30828.9|30825.3|30813.9|30810.3|164
1611647100000|2021-01-26 07:45:00|30820.9|30817.3|30831.4|30827.8|30836.9|30833.3|30820.4|30816.8|243
1611647400000|2021-01-26 07:50:00|30831.9|30828.3|30838.4|30834.8|30840.9|30837.3|30824.9|30821.3|203
1611647700000|2021-01-26 07:55:00|30837.9|30834.3|30834.4|30830.8|30838.4|30834.8|30826.4|30822.8|264
1611648000000|2021-01-26 08:00:00|30834.9|30831.3|30853.4|30849.8|30867.4|30863.8|30834.4|30830.8|762
1611648300000|2021-01-26 08:05:00|30852.4|30848.8|30876.4|30872.8|30887.4|30883.8|30846.9|30843.3|634
1611648600000|2021-01-26 08:10:00|30875.9|30872.3|30904.4|30900.8|30913.4|30909.8|30875.9|30872.3|765
1611648900000|2021-01-26 08:15:00|30904.9|30901.3|30910.4|30906.8|30924.4|30920.8|30894.9|30891.3|554
1611649200000|2021-01-26 08:20:00|30910.9|30907.3|30900.4|30896.8|30917.9|30914.3|30896.4|30892.8|480
1611649500000|2021-01-26 08:25:00|30899.9|30896.3|30899.4|30895.8|30913.4|30909.8|30894.9|30891.3|446
1611649800000|2021-01-26 08:30:00|30899.9|30896.3|30910.4|30906.8|30913.9|30910.3|30899.9|30896.3|416
1611650100000|2021-01-26 08:35:00|30909.4|30905.8|30926.9|30923.3|30932.4|30928.8|30906.4|30902.8|502
1611650400000|2021-01-26 08:40:00|30927.4|30923.8|30917.4|30913.8|30929.4|30925.8|30913.9|30910.3|356
1611650700000|2021-01-26 08:45:00|30917.9|30914.3|30939.4|30935.8|30943.9|30940.3|30916.4|30912.8|405
1611651000000|2021-01-26 08:50:00|30938.9|30935.3|30930.4|30926.8|30950.4|30946.8|30930.4|30926.8|412
1611651300000|2021-01-26 08:55:00|30929.9|30926.3|30934.4|30930.8|30939.9|30936.3|30921.9|30918.3|278
1611651600000|2021-01-26 09:00:00|30934.9|30931.3|30951.4|30947.8|30951.9|30948.3|30934.9|30931.3|413
1611651900000|2021-01-26 09:05:00|30950.9|30947.3|30945.4|30941.8|30960.4|30956.8|30944.4|30940.8|398
1611652200000|2021-01-26 09:10:00|30944.9|30941.3|30948.4|30944.8|30954.4|30950.8|30937.9|30934.3|305
1611652500000|2021-01-26 09:15:00|30948.9|30945.3|30960.4|30956.8|30974.4|30970.8|30948.4|30944.8|600
1611652800000|2021-01-26 09:20:00|30960.9|30957.3|30982.9|30979.3|30988.4|30984.8|30960.9|30957.3|488
1611653100000|2021-01-26 09:25:00|30983.4|30979.8|30980.4|30976.8|30985.9|30982.3|30974.4|30970.8|325
1611653400000|2021-01-26 09:30:00|30980.9|30977.3|30984.9|30981.3|30995.4|30991.8|30979.4|30975.8|466
1611653700000|2021-01-26 09:35:00|30985.4|30981.8|30966.4|30962.8|30992.4|30988.8|30962.4|30958.8|503
1611654000000|2021-01-26 09:40:00|30966.9|30963.3|30966.9|30963.3|30974.4|30970.8|30963.4|30959.8|272
1611654300000|2021-01-26 09:45:00|30967.4|30963.8|30967.4|30963.8|30974.9|30971.3|30965.4|30961.8|184
1611654600000|2021-01-26 09:50:00|30967.9|30964.3|30945.9|30942.3|30969.4|30965.8|30944.4|30940.8|453
1611654900000|2021-01-26 09:55:00|30946.4|30942.8|30943.4|30939.8|30951.4|30947.8|30928.9|30925.3|411
1611655200000|2021-01-26 10:00:00|30943.9|30940.3|30939.4|30935.8|30953.9|30950.3|30931.9|30928.3|310
1611655500000|2021-01-26 10:05:00|30938.9|30935.3|30943.9|30940.3|30949.9|30946.3|30934.4|30930.8|229
1611655800000|2021-01-26 10:10:00|30943.4|30939.8|30959.4|30955.8|30963.4|30959.8|30941.9|30938.3|142
1611656100000|2021-01-26 10:15:00|30958.9|30955.3|30962.4|30958.8|30965.4|30961.8|30958.9|30955.3|101
1611656400000|2021-01-26 10:20:00|30962.9|30959.3|30958.4|30954.8|30969.4|30965.8|30954.9|30951.3|167
1611656700000|2021-01-26 10:25:00|30957.9|30954.3|30959.4|30955.8|30962.9|30959.3|30950.9|30947.3|87
1611657000000|2021-01-26 10:30:00|30959.9|30956.3|30948.9|30945.3|30961.4|30957.8|30948.9|30945.3|209
1611657300000|2021-01-26 10:35:00|30949.4|30945.8|30949.9|30946.3|30952.9|30949.3|30941.4|30937.8|213
1611657600000|2021-01-26 10:40:00|30949.4|30945.8|30937.4|30933.8|30951.4|30947.8|30936.9|30933.3|160
1611657900000|2021-01-26 10:45:00|30936.9|30933.3|30936.9|30933.3|30940.4|30936.8|30927.4|30923.8|256
1611658200000|2021-01-26 10:50:00|30937.4|30933.8|30946.4|30942.8|30948.4|30944.8|30931.9|30928.3|147
1611658500000|2021-01-26 10:55:00|30945.9|30942.3|30957.4|30953.8|30961.9|30958.3|30938.4|30934.8|181
1611658800000|2021-01-26 11:00:00|30956.9|30953.3|30955.4|30951.8|30962.4|30958.8|30952.9|30949.3|204
1611659100000|2021-01-26 11:05:00|30955.9|30952.3|30979.4|30975.8|30981.4|30977.8|30955.4|30951.8|329
1611659400000|2021-01-26 11:10:00|30979.9|30976.3|30988.4|30984.8|30989.9|30986.3|30977.9|30974.3|323
1611659700000|2021-01-26 11:15:00|30988.9|30985.3|30987.4|30983.8|30992.4|30988.8|30979.9|30976.3|336
1611660000000|2021-01-26 11:20:00|30986.9|30983.3|30986.4|30982.8|30993.9|30990.3|30982.4|30978.8|266
1611660300000|2021-01-26 11:25:00|30986.9|30983.3|30988.4|30984.8|30990.4|30986.8|30980.4|30976.8|227
1611660600000|2021-01-26 11:30:00|30987.9|30984.3|30991.9|30988.3|31003.9|31000.3|30986.9|30983.3|604
1611660900000|2021-01-26 11:35:00|30992.4|30988.8|30993.9|30990.3|31002.9|30999.3|30987.4|30983.8|417
1611661200000|2021-01-26 11:40:00|30993.4|30989.8|31024.4|31020.8|31028.4|31024.8|30993.4|30989.8|988
1611661500000|2021-01-26 11:45:00|31023.9|31020.3|31039.4|31035.8|31046.4|31042.8|31016.4|31012.8|562
1611661800000|2021-01-26 11:50:00|31038.9|31035.3|31055.4|31051.8|31058.4|31054.8|31035.9|31032.3|988
1611662100000|2021-01-26 11:55:00|31054.9|31051.3|31021.4|31017.8|31057.4|31053.8|31019.4|31015.8|626
1611662400000|2021-01-26 12:00:00|31021.9|31018.3|31032.9|31029.3|31037.9|31034.3|31017.9|31014.3|842
1611662700000|2021-01-26 12:05:00|31032.4|31028.8|31059.4|31055.8|31076.4|31072.8|31030.9|31027.3|1286
1611663000000|2021-01-26 12:10:00|31059.9|31056.3|31045.4|31041.8|31061.4|31057.8|31040.9|31037.3|475
1611663300000|2021-01-26 12:15:00|31045.9|31042.3|31030.4|31026.8|31047.4|31043.8|31028.4|31024.8|509
1611663600000|2021-01-26 12:20:00|31030.9|31027.3|31043.9|31040.3|31044.4|31040.8|31029.9|31026.3|432
1611663900000|2021-01-26 12:25:00|31043.4|31039.8|31037.4|31033.8|31047.4|31043.8|31032.9|31029.3|343
1611664200000|2021-01-26 12:30:00|31037.9|31034.3|31031.9|31028.3|31042.9|31039.3|31022.4|31018.8|539
1611664500000|2021-01-26 12:35:00|31032.4|31028.8|31034.9|31031.3|31047.4|31043.8|31029.9|31026.3|266
1611664800000|2021-01-26 12:40:00|31035.4|31031.8|31038.4|31034.8|31042.4|31038.8|31030.9|31027.3|239
1611665100000|2021-01-26 12:45:00|31037.9|31034.3|31033.4|31029.8|31043.4|31039.8|31025.4|31021.8|385
1611665400000|2021-01-26 12:50:00|31032.9|31029.3|31046.4|31042.8|31054.9|31051.3|31031.4|31027.8|364
1611665700000|2021-01-26 12:55:00|31045.4|31041.8|31050.4|31046.8|31060.4|31056.8|31040.4|31036.8|488
1611666000000|2021-01-26 13:00:00|31049.4|31045.8|31048.4|31044.8|31063.4|31059.8|31043.9|31040.3|469
1611666300000|2021-01-26 13:05:00|31047.4|31043.8|31037.4|31033.8|31050.9|31047.3|31037.4|31033.8|340
1611666600000|2021-01-26 13:10:00|31037.9|31034.3|31046.4|31042.8|31046.4|31042.8|31035.4|31031.8|275
1611666900000|2021-01-26 13:15:00|31046.9|31043.3|31042.4|31038.8|31048.4|31044.8|31034.4|31030.8|313
1611667200000|2021-01-26 13:20:00|31041.9|31038.3|31042.4|31038.8|31043.9|31040.3|31033.4|31029.8|251
1611667500000|2021-01-26 13:25:00|31041.4|31037.8|31032.4|31028.8|31043.4|31039.8|31022.9|31019.3|333
1611667800000|2021-01-26 13:30:00|31031.4|31027.8|31025.4|31021.8|31033.9|31030.3|31020.4|31016.8|438
1611668100000|2021-01-26 13:35:00|31024.9|31021.3|31026.9|31023.3|31032.9|31029.3|31023.9|31020.3|268
1611668400000|2021-01-26 13:40:00|31027.4|31023.8|31038.4|31034.8|31040.4|31036.8|31027.4|31023.8|232
1611668700000|2021-01-26 13:45:00|31038.9|31035.3|31040.9|31037.3|31045.9|31042.3|31033.9|31030.3|218
1611669000000|2021-01-26 13:50:00|31041.4|31037.8|31053.4|31049.8|31053.9|31050.3|31040.4|31036.8|245
1611669300000|2021-01-26 13:55:00|31053.9|31050.3|31054.4|31050.8|31055.4|31051.8|31047.9|31044.3|185
1611669600000|2021-01-26 14:00:00|31054.9|31051.3|31060.4|31056.8|31071.4|31067.8|31054.9|31051.3|641
1611669900000|2021-01-26 14:05:00|31059.9|31056.3|31065.4|31061.8|31080.9|31077.3|31057.4|31053.8|498
1611670200000|2021-01-26 14:10:00|31066.4|31062.8|31062.4|31058.8|31066.4|31062.8|31057.4|31053.8|257
1611670500000|2021-01-26 14:15:00|31062.9|31059.3|31060.4|31056.8|31070.9|31067.3|31058.9|31055.3|269
1611670800000|2021-01-26 14:20:00|31059.9|31056.3|31057.9|31054.3|31062.4|31058.8|31049.9|31046.3|317
1611671100000|2021-01-26 14:25:00|31056.9|31053.3|31065.9|31062.3|31069.9|31066.3|31052.4|31048.8|704
1611671400000|2021-01-26 14:30:00|31066.4|31062.8|31107.8|31105.4|31123.3|31120.9|31062.8|31060.4|5639
1611671700000|2021-01-26 14:35:00|31108.3|31105.9|31098.3|31095.9|31116.3|31113.9|31070.8|31068.4|3716
1611672000000|2021-01-26 14:40:00|31097.3|31094.9|31098.3|31095.9|31106.8|31104.4|31077.3|31074.9|2659
1611672300000|2021-01-26 14:45:00|31098.8|31096.4|31083.3|31080.9|31105.3|31102.9|31082.3|31079.9|2294
1611672600000|2021-01-26 14:50:00|31082.8|31080.4|31037.8|31035.4|31086.8|31084.4|31037.3|31034.9|2759
1611672900000|2021-01-26 14:55:00|31038.3|31035.9|31028.8|31026.4|31054.3|31051.9|31027.8|31025.4|1678
1611673200000|2021-01-26 15:00:00|31029.3|31026.9|31061.3|31058.9|31072.3|31069.9|31029.3|31026.9|1968
1611673500000|2021-01-26 15:05:00|31061.8|31059.4|31043.8|31041.4|31079.3|31076.9|31043.3|31040.9|1784
1611673800000|2021-01-26 15:10:00|31044.3|31041.9|30989.3|30986.9|31053.8|31051.4|30970.3|30967.9|4011
1611674100000|2021-01-26 15:15:00|30988.8|30986.4|30994.3|30991.9|31016.8|31014.4|30974.3|30971.9|2361
1611674400000|2021-01-26 15:20:00|30995.3|30992.9|31001.3|30998.9|31017.8|31015.4|30979.3|30976.9|2173
1611674700000|2021-01-26 15:25:00|31000.3|30997.9|31031.3|31028.9|31035.8|31033.4|30993.3|30990.9|1746
1611675000000|2021-01-26 15:30:00|31031.8|31029.4|31005.3|31002.9|31037.8|31035.4|31003.3|31000.9|1513
1611675300000|2021-01-26 15:35:00|31004.3|31001.9|31018.3|31015.9|31020.8|31018.4|30986.3|30983.9|1427
1611675600000|2021-01-26 15:40:00|31018.8|31016.4|31022.3|31019.9|31028.8|31026.4|31010.8|31008.4|1136
1611675900000|2021-01-26 15:45:00|31021.8|31019.4|31037.8|31035.4|31044.3|31041.9|31019.3|31016.9|1034
1611676200000|2021-01-26 15:50:00|31038.3|31035.9|31000.8|30998.4|31039.3|31036.9|30993.3|30990.9|1505
1611676500000|2021-01-26 15:55:00|31000.3|30997.9|30983.3|30980.9|31008.3|31005.9|30975.3|30972.9|1972
1611676800000|2021-01-26 16:00:00|30984.3|30981.9|30996.3|30993.9|31007.3|31004.9|30966.3|30963.9|3134
1611677100000|2021-01-26 16:05:00|30996.8|30994.4|30946.3|30943.9|31001.8|30999.4|30935.3|30932.9|3146
1611677400000|2021-01-26 16:10:00|30945.3|30942.9|30951.8|30949.4|30971.3|30968.9|30934.8|30932.4|2209
1611677700000|2021-01-26 16:15:00|30951.3|30948.9|30970.8|30968.4|30975.8|30973.4|30950.8|30948.4|1288
1611678000000|2021-01-26 16:20:00|30970.3|30967.9|30987.3|30984.9|30991.3|30988.9|30969.3|30966.9|1055
1611678300000|2021-01-26 16:25:00|30986.8|30984.4|30989.8|30987.4|30995.3|30992.9|30979.8|30977.4|837
1611678600000|2021-01-26 16:30:00|30990.3|30987.9|30981.1|30978.7|30993.3|30990.9|30975.8|30973.4|1177
1611678900000|2021-01-26 16:35:00|30980.6|30978.2|30978.1|30975.7|30992.1|30989.7|30960.1|30957.7|1313
1611679200000|2021-01-26 16:40:00|30977.1|30974.7|30967.1|30964.7|30979.1|30976.7|30962.6|30960.2|702
1611679500000|2021-01-26 16:45:00|30966.6|30964.2|30948.6|30946.2|30968.6|30966.2|30944.6|30942.2|1334
1611679800000|2021-01-26 16:50:00|30949.1|30946.7|30944.6|30942.2|30957.6|30955.2|30938.6|30936.2|1037
1611680100000|2021-01-26 16:55:00|30945.6|30943.2|30948.1|30945.7|30959.1|30956.7|30934.1|30931.7|1371
1611680400000|2021-01-26 17:00:00|30947.6|30945.2|30972.1|30969.7|30979.6|30977.2|30945.6|30943.2|1323
1611680700000|2021-01-26 17:05:00|30972.6|30970.2|30961.1|30958.7|30979.6|30977.2|30959.6|30957.2|624
1611681000000|2021-01-26 17:10:00|30961.6|30959.2|30953.1|30950.7|30966.1|30963.7|30950.1|30947.7|598
1611681300000|2021-01-26 17:15:00|30952.6|30950.2|30954.1|30951.7|30959.1|30956.7|30942.6|30940.2|551
1611681600000|2021-01-26 17:20:00|30954.6|30952.2|30967.1|30964.7|30968.6|30966.2|30952.6|30950.2|513
1611681900000|2021-01-26 17:25:00|30967.6|30965.2|30980.6|30978.2|30989.6|30987.2|30966.6|30964.2|749
1611682200000|2021-01-26 17:30:00|30979.6|30977.2|30980.6|30978.2|30985.1|30982.7|30976.6|30974.2|489
1611682500000|2021-01-26 17:35:00|30981.1|30978.7|30980.1|30977.7|30984.6|30982.2|30973.6|30971.2|544
1611682800000|2021-01-26 17:40:00|30978.2|30975.8|30957.2|30954.8|30980.2|30977.8|30954.7|30952.3|455
1611683100000|2021-01-26 17:45:00|30957.7|30955.3|30949.7|30947.3|30957.7|30955.3|30931.7|30929.3|848
1611683400000|2021-01-26 17:50:00|30950.2|30947.8|30967.7|30965.3|30971.7|30969.3|30945.2|30942.8|512
1611683700000|2021-01-26 17:55:00|30968.2|30965.8|30957.2|30954.8|30972.7|30970.3|30949.7|30947.3|1088
1611684000000|2021-01-26 18:00:00|30958.2|30955.8|30967.2|30964.8|30969.7|30967.3|30952.2|30949.8|477
1611684300000|2021-01-26 18:05:00|30967.7|30965.3|30976.2|30973.8|30978.2|30975.8|30951.2|30948.8|697
1611684600000|2021-01-26 18:10:00|30976.7|30974.3|30995.2|30992.8|30997.2|30994.8|30974.7|30972.3|826
1611684900000|2021-01-26 18:15:00|30995.7|30993.3|30989.7|30987.3|31000.7|30998.3|30987.7|30985.3|671
1611685200000|2021-01-26 18:20:00|30989.2|30986.8|30984.2|30981.8|30989.2|30986.8|30976.7|30974.3|402
1611685500000|2021-01-26 18:25:00|30984.7|30982.3|30982.7|30980.3|30989.2|30986.8|30980.2|30977.8|261
1611685800000|2021-01-26 18:30:00|30982.2|30979.8|30988.7|30986.3|30993.7|30991.3|30975.2|30972.8|431
1611686100000|2021-01-26 18:35:00|30988.2|30985.8|30987.2|30984.8|30992.7|30990.3|30983.2|30980.8|319
1611686400000|2021-01-26 18:40:00|30988.2|30985.8|30998.7|30996.3|31007.2|31004.8|30985.2|30982.8|703
1611686700000|2021-01-26 18:45:00|30999.2|30996.8|30995.7|30993.3|31000.7|30998.3|30987.2|30984.8|407
1611687000000|2021-01-26 18:50:00|30995.2|30992.8|30998.7|30996.3|31002.7|31000.3|30991.7|30989.3|478
1611687300000|2021-01-26 18:55:00|30998.2|30995.8|30994.2|30991.8|31001.2|30998.8|30991.7|30989.3|319
1611687600000|2021-01-26 19:00:00|30993.7|30991.3|31007.7|31005.3|31012.2|31009.8|30990.7|30988.3|641
1611687900000|2021-01-26 19:05:00|31008.2|31005.8|31000.2|30997.8|31008.2|31005.8|30992.7|30990.3|453
1611688200000|2021-01-26 19:10:00|31000.7|30998.3|31014.2|31011.8|31014.2|31011.8|30993.7|30991.3|401
1611688500000|2021-01-26 19:15:00|31013.7|31011.3|31007.7|31005.3|31014.7|31012.3|31002.2|30999.8|479
1611688800000|2021-01-26 19:20:00|31007.2|31004.8|30996.7|30994.3|31012.7|31010.3|30996.7|30994.3|432
1611689100000|2021-01-26 19:25:00|30996.2|30993.8|30978.7|30976.3|30998.7|30996.3|30952.2|30949.8|1381
1611689400000|2021-01-26 19:30:00|30979.7|30977.3|30989.2|30986.8|30994.7|30992.3|30973.7|30971.3|633
1611689700000|2021-01-26 19:35:00|30988.7|30986.3|30993.7|30991.3|30998.7|30996.3|30980.2|30977.8|644
1611690000000|2021-01-26 19:40:00|30994.2|30991.8|30989.7|30987.3|30997.7|30995.3|30983.7|30981.3|461
1611690300000|2021-01-26 19:45:00|30989.2|30986.8|30970.2|30967.8|30994.7|30992.3|30968.7|30966.3|655
1611690600000|2021-01-26 19:50:00|30970.7|30968.3|30975.2|30972.8|30981.7|30979.3|30965.2|30962.8|422
1611690900000|2021-01-26 19:55:00|30974.7|30972.3|31004.2|31001.8|31007.7|31005.3|30974.2|30971.8|962
1611691200000|2021-01-26 20:00:00|31003.2|31000.8|30994.7|30992.3|31004.7|31002.3|30983.7|30981.3|909
1611691500000|2021-01-26 20:05:00|30994.2|30991.8|30998.2|30995.8|31001.7|30999.3|30987.2|30984.8|484
1611691800000|2021-01-26 20:10:00|30998.7|30996.3|30997.2|30994.8|31009.7|31007.3|30990.2|30987.8|841
1611692100000|2021-01-26 20:15:00|30996.7|30994.3|31001.7|30999.3|31004.2|31001.8|30986.7|30984.3|1041
1611692400000|2021-01-26 20:20:00|31002.3|30999.9|31014.3|31011.9|31014.3|31011.9|30997.8|30995.4|781
1611692700000|2021-01-26 20:25:00|31014.8|31012.4|31015.8|31013.4|31019.8|31017.4|31005.8|31003.4|662
1611693000000|2021-01-26 20:30:00|31015.3|31012.9|30985.8|30983.4|31019.3|31016.9|30979.3|30976.9|1533
1611693300000|2021-01-26 20:35:00|30986.3|30983.9|30960.8|30958.4|30997.8|30995.4|30960.3|30957.9|1358
1611693600000|2021-01-26 20:40:00|30960.3|30957.9|30976.8|30974.4|30978.3|30975.9|30954.3|30951.9|1232
1611693900000|2021-01-26 20:45:00|30977.3|30974.9|30951.8|30949.4|30985.3|30982.9|30949.8|30947.4|1531
1611694200000|2021-01-26 20:50:00|30958.8|30956.4|30947.3|30944.9|30965.3|30962.9|30937.3|30934.9|1992
1611694500000|2021-01-26 20:55:00|30950.3|30947.9|30943.3|30940.9|30952.3|30949.9|30924.8|30922.4|3534
1611694800000|2021-01-26 21:00:00|30944.5|30939.7|30957|30952.2|30960|30955.2|30939|30934.2|2631
1611695100000|2021-01-26 21:05:00|30956.5|30951.7|30973|30968.2|30984.5|30979.7|30952|30947.2|754
1611695400000|2021-01-26 21:10:00|30972.5|30967.7|30970.6|30960.8|30979|30974.2|30958.5|30953.7|701
1611695700000|2021-01-26 21:15:00|30972.6|30962.8|30982.7|30972.9|30986.1|30976.3|30970.1|30960.3|0
1611696000000|2021-01-26 21:20:00|30982.6|30972.8|30978.1|30968.3|30982.7|30972.9|30973.4|30963.6|0
1611696300000|2021-01-26 21:25:00|30978|30968.2|30974.9|30965.1|30978|30968.2|30973.8|30964|0
1611696600000|2021-01-26 21:30:00|30973|30968.2|30971|30966.2|30980|30975.2|30958|30953.2|293
1611696900000|2021-01-26 21:35:00|30970|30965.2|30974|30969.2|30975|30970.2|30962|30957.2|99
1611697200000|2021-01-26 21:40:00|30976|30971.2|30965|30960.2|30979|30974.2|30965|30960.2|81
1611697500000|2021-01-26 21:45:00|30966|30961.2|30962|30957.2|30967|30962.2|30957|30952.2|76
1611697800000|2021-01-26 21:50:00|30963|30958.2|30963|30958.2|30965|30960.2|30956|30951.2|120
1611698100000|2021-01-26 21:55:00|30959|30954.2|30954.7|30944.9|30962|30957.2|30950|30940.7|94
1611698400000|2021-01-26 22:00:00|30957.4|30947.6|30957|30947.2|30962|30952.2|30955.2|30945.4|0
1611698700000|2021-01-26 22:05:00|30957.1|30947.3|30947.3|30937.5|30957.7|30947.9|30946.5|30936.7|0
1611699000000|2021-01-26 22:10:00|30946.5|30936.7|30945|30935.2|30948|30938.2|30945|30935.2|0
1611699300000|2021-01-26 22:15:00|30945.2|30935.4|30944.5|30934.7|30946.3|30936.5|30939.6|30929.8|0
1611699600000|2021-01-26 22:20:00|30944.7|30934.9|30947.8|30938|30948.5|30938.7|30944.6|30934.8|0
1611699900000|2021-01-26 22:25:00|30947.2|30937.4|30949|30939.2|30949.4|30939.6|30947.2|30937.4|0
1611700200000|2021-01-26 22:30:00|30949.1|30939.3|30949.5|30939.7|30950.1|30940.3|30949.1|30939.3|0
1611700500000|2021-01-26 22:35:00|30949.6|30939.8|30949.8|30940|30949.8|30940|30949.5|30939.7|0
1611700800000|2021-01-26 22:40:00|30949.5|30939.7|30949.4|30939.6|30949.5|30939.7|30949.1|30939.3|0
1611701100000|2021-01-26 22:45:00|30948.6|30938.8|30944.9|30935.1|30948.6|30938.8|30942.6|30932.8|0
1611701400000|2021-01-26 22:50:00|30945|30935.2|30943.9|30934.1|30946.9|30937.1|30943.6|30933.8|0
1611701700000|2021-01-26 22:55:00|30943.8|30934|30947.2|30937.4|30950.8|30941|30943.8|30934|0
1611702000000|2021-01-26 23:00:00|30949|30939.2|30980|30975.2|30982.5|30977.7|30948|30939.2|356
1611702300000|2021-01-26 23:05:00|30977.5|30972.7|30956.5|30951.7|30977.5|30972.7|30956.5|30951.7|281
1611702600000|2021-01-26 23:10:00|30960.5|30955.7|30972|30967.2|30977.5|30972.7|30957.5|30952.7|185
1611702900000|2021-01-26 23:15:00|30971.5|30966.7|30973.5|30968.7|30973.5|30968.7|30967.5|30962.7|44
1611703200000|2021-01-26 23:20:00|30974|30969.2|30982.5|30977.7|30987|30982.2|30973|30968.2|168
1611703500000|2021-01-26 23:25:00|30983.5|30978.7|30971|30966.2|30985|30980.2|30966.5|30961.7|170
1611703800000|2021-01-26 23:30:00|30970.5|30965.7|30965.5|30960.7|30974.5|30969.7|30954|30949.2|216
1611704100000|2021-01-26 23:35:00|30966|30961.2|30955.5|30950.7|30968.5|30963.7|30946|30941.2|283
1611704400000|2021-01-26 23:40:00|30954|30949.2|30959.5|30954.7|30960|30955.2|30943|30938.2|152
1611704700000|2021-01-26 23:45:00|30959|30954.2|30951|30946.2|30960|30955.2|30948.5|30943.7|85
1611705000000|2021-01-26 23:50:00|30950.5|30945.7|30950|30945.2|30954|30949.2|30948|30943.2|76
1611705300000|2021-01-26 23:55:00|30949.5|30944.7|30952|30947.2|30956|30951.2|30947|30942.2|58
1611705600000|2021-01-27 00:00:00|30954|30949.2|30952.5|30947.7|30961|30956.2|30937.5|30932.7|171
1611705900000|2021-01-27 00:05:00|30952|30947.2|30932.5|30927.7|30952.5|30947.7|30928.5|30923.7|319
1611706200000|2021-01-27 00:10:00|30933|30928.2|30937|30932.2|30938.5|30933.7|30930.5|30925.7|80
1611706500000|2021-01-27 00:15:00|30936.5|30931.7|30949|30944.2|30953|30948.2|30933|30928.2|226
1611706800000|2021-01-27 00:20:00|30949.5|30944.7|30948|30943.2|30957|30952.2|30944|30939.2|265
1611707100000|2021-01-27 00:25:00|30947.5|30942.7|30963|30958.2|30967|30962.2|30947|30942.2|273
1611707400000|2021-01-27 00:30:00|30962.5|30957.7|30964|30959.2|30968|30963.2|30959|30954.2|70
1611707700000|2021-01-27 00:35:00|30964.5|30959.7|30965|30960.2|30968.5|30963.7|30963.5|30958.7|60
1611708000000|2021-01-27 00:40:00|30964|30959.2|30953|30948.2|30966|30961.2|30952|30947.2|83
1611708300000|2021-01-27 00:45:00|30953.5|30948.7|30952.5|30947.7|30956.5|30951.7|30950|30945.2|67
1611708600000|2021-01-27 00:50:00|30952|30947.2|30950|30945.2|30952|30947.2|30942|30937.2|73
1611708900000|2021-01-27 00:55:00|30949.5|30944.7|30957.5|30952.7|30957.5|30952.7|30947|30942.2|54
1611709200000|2021-01-27 01:00:00|30958|30953.2|30949.5|30944.7|30958|30953.2|30948|30943.2|111
1611709500000|2021-01-27 01:05:00|30948.5|30943.7|30943|30938.2|30955.5|30950.7|30939.5|30934.7|103
1611709800000|2021-01-27 01:10:00|30942.5|30937.7|30945|30940.2|30945.5|30940.7|30924.5|30919.7|149
1611710100000|2021-01-27 01:15:00|30944.5|30939.7|30935|30930.2|30946|30941.2|30926.5|30921.7|151
1611710400000|2021-01-27 01:20:00|30934.5|30929.7|30935|30930.2|30940.5|30935.7|30930|30925.2|81
1611710700000|2021-01-27 01:25:00|30934.5|30929.7|30950|30945.2|30952|30947.2|30931.5|30926.7|98
1611711000000|2021-01-27 01:30:00|30949.5|30944.7|30960|30955.2|30966|30961.2|30943.5|30938.7|165
1611711300000|2021-01-27 01:35:00|30959.5|30954.7|30941|30936.2|30959.5|30954.7|30935|30930.2|158
1611711600000|2021-01-27 01:40:00|30940.5|30935.7|30936|30931.2|30947.5|30942.7|30935.5|30930.7|60
1611711900000|2021-01-27 01:45:00|30935.5|30930.7|30913|30908.2|30936|30931.2|30909.5|30904.7|292
1611712200000|2021-01-27 01:50:00|30912.5|30907.7|30896.5|30891.7|30914.5|30909.7|30882|30877.2|635
1611712500000|2021-01-27 01:55:00|30896|30891.2|30895|30890.2|30904|30899.2|30894.5|30889.7|106
1611712800000|2021-01-27 02:00:00|30894.5|30889.7|30861.5|30856.7|30895|30890.2|30859|30854.2|465
1611713100000|2021-01-27 02:05:00|30861|30856.2|30867.5|30862.7|30872.5|30867.7|30859.5|30854.7|171
1611713400000|2021-01-27 02:10:00|30868|30863.2|30859|30854.2|30871.5|30866.7|30857.5|30852.7|128
1611713700000|2021-01-27 02:15:00|30858.5|30853.7|30874|30869.2|30875|30870.2|30856.5|30851.7|174
1611714000000|2021-01-27 02:20:00|30871.5|30866.7|30865|30860.2|30873|30868.2|30860.5|30855.7|173
1611714300000|2021-01-27 02:25:00|30865.5|30860.7|30875|30870.2|30877|30872.2|30862|30857.2|119
1611714600000|2021-01-27 02:30:00|30874.5|30869.7|30883|30878.2|30885.5|30880.7|30870.5|30865.7|242
1611714900000|2021-01-27 02:35:00|30883.5|30878.7|30881|30876.2|30884|30879.2|30875.5|30870.7|123
1611715200000|2021-01-27 02:40:00|30881.5|30876.7|30875|30870.2|30883.5|30878.7|30875|30870.2|89
1611715500000|2021-01-27 02:45:00|30875.5|30870.7|30876|30871.2|30879|30874.2|30867.5|30862.7|116
1611715800000|2021-01-27 02:50:00|30875.5|30870.7|30877|30872.2|30880|30875.2|30873.5|30868.7|41
1611716100000|2021-01-27 02:55:00|30876.5|30871.7|30874|30869.2|30884|30879.2|30873|30868.2|53
1611716400000|2021-01-27 03:00:00|30874.5|30869.7|30867.5|30862.7|30874.5|30869.7|30857.5|30852.7|138
1611716700000|2021-01-27 03:05:00|30868|30863.2|30861|30856.2|30873|30868.2|30857.5|30852.7|80
1611717000000|2021-01-27 03:10:00|30860.5|30855.7|30864|30859.2|30867.5|30862.7|30857|30852.2|81
1611717300000|2021-01-27 03:15:00|30863.5|30858.7|30876|30871.2|30883.5|30878.7|30862.5|30857.7|129
1611717600000|2021-01-27 03:20:00|30876.5|30871.7|30873.5|30868.7|30881.5|30876.7|30873.5|30868.7|67
1611717900000|2021-01-27 03:25:00|30874|30869.2|30883|30878.2|30884.5|30879.7|30873.5|30868.7|67
1611718200000|2021-01-27 03:30:00|30882.5|30877.7|30886.5|30881.7|30886.5|30881.7|30875|30870.2|80
1611718500000|2021-01-27 03:35:00|30887|30882.2|30890|30885.2|30895|30890.2|30885.5|30880.7|203
1611718800000|2021-01-27 03:40:00|30889.5|30884.7|30893|30888.2|30896|30891.2|30889.5|30884.7|111
1611719100000|2021-01-27 03:45:00|30892.5|30887.7|30893|30888.2|30894|30889.2|30888|30883.2|50
1611719400000|2021-01-27 03:50:00|30892.5|30887.7|30894|30889.2|30897.5|30892.7|30890.5|30885.7|70
1611719700000|2021-01-27 03:55:00|30894.5|30889.7|30887|30882.2|30895|30890.2|30886.5|30881.7|64
1611720000000|2021-01-27 04:00:00|30887.5|30882.7|30896|30891.2|30898|30893.2|30886.5|30881.7|50
1611720300000|2021-01-27 04:05:00|30896.5|30891.7|30897|30892.2|30898.5|30893.7|30894.5|30889.7|47
1611720600000|2021-01-27 04:10:00|30896.5|30891.7|30898|30893.2|30899.5|30894.7|30894.5|30889.7|40
1611720900000|2021-01-27 04:15:00|30897.5|30892.7|30880|30875.2|30900|30895.2|30879.5|30874.7|124
1611721200000|2021-01-27 04:20:00|30880.5|30875.7|30870.5|30865.7|30881.5|30876.7|30867.5|30862.7|174
1611721500000|2021-01-27 04:25:00|30871|30866.2|30872|30867.2|30876|30871.2|30867.5|30862.7|54
1611721800000|2021-01-27 04:30:00|30871.5|30866.7|30864|30859.2|30874|30869.2|30863.5|30858.7|93
1611722100000|2021-01-27 04:35:00|30864.5|30859.7|30862.5|30857.7|30868|30863.2|30862.5|30857.7|51
1611722400000|2021-01-27 04:40:00|30863|30858.2|30869|30864.2|30870|30865.2|30857.5|30852.7|94
1611722700000|2021-01-27 04:45:00|30868.5|30863.7|30871.5|30866.7|30872|30867.2|30866.5|30861.7|26
1611723000000|2021-01-27 04:50:00|30871|30866.2|30855|30850.2|30872|30867.2|30852.5|30847.7|201
1611723300000|2021-01-27 04:55:00|30855.5|30850.7|30864.5|30859.7|30870|30865.2|30855|30850.2|99
1611723600000|2021-01-27 05:00:00|30864|30859.2|30862|30857.2|30864|30859.2|30857|30852.2|107
1611723900000|2021-01-27 05:05:00|30862.5|30857.7|30871.5|30866.7|30872.5|30867.7|30862.5|30857.7|60
1611724200000|2021-01-27 05:10:00|30871|30866.2|30872|30867.2|30879|30874.2|30870|30865.2|91
1611724500000|2021-01-27 05:15:00|30871.5|30866.7|30859|30854.2|30872|30867.2|30855|30850.2|158
1611724800000|2021-01-27 05:20:00|30859.5|30854.7|30852|30847.2|30863|30858.2|30849.5|30844.7|104
1611725100000|2021-01-27 05:25:00|30851.5|30846.7|30853|30848.2|30856.5|30851.7|30848.5|30843.7|108
1611725400000|2021-01-27 05:30:00|30852.5|30847.7|30848|30843.2|30853.5|30848.7|30847|30842.2|172
1611725700000|2021-01-27 05:35:00|30847.5|30842.7|30852|30847.2|30852.5|30847.7|30840|30835.2|170
1611726000000|2021-01-27 05:40:00|30851.5|30846.7|30869.5|30864.7|30869.5|30864.7|30851|30846.2|139
1611726300000|2021-01-27 05:45:00|30869|30864.2|30871|30866.2|30872.5|30867.7|30863|30858.2|115
1611726600000|2021-01-27 05:50:00|30871.5|30866.7|30878|30873.2|30881|30876.2|30868.5|30863.7|195
1611726900000|2021-01-27 05:55:00|30877.5|30872.7|30880|30875.2|30881|30876.2|30872|30867.2|95
1611727200000|2021-01-27 06:00:00|30880.5|30875.7|30871.5|30866.7|30887.5|30882.7|30871|30866.2|204
1611727500000|2021-01-27 06:05:00|30871|30866.2|30864|30859.2|30873|30868.2|30855|30850.2|194
1611727800000|2021-01-27 06:10:00|30864.5|30859.7|30861|30856.2|30867|30862.2|30851.5|30846.7|206
1611728100000|2021-01-27 06:15:00|30860.5|30855.7|30867|30862.2|30874.5|30869.7|30860.5|30855.7|139
1611728400000|2021-01-27 06:20:00|30867.5|30862.7|30861.5|30856.7|30868|30863.2|30858.5|30853.7|50
1611728700000|2021-01-27 06:25:00|30862|30857.2|30860|30855.2|30865|30860.2|30858|30853.2|129
1611729000000|2021-01-27 06:30:00|30859.5|30854.7|30864|30859.2|30866|30861.2|30856.5|30851.7|73
1611729300000|2021-01-27 06:35:00|30864.5|30859.7|30878.5|30873.7|30879.5|30874.7|30859.5|30854.7|101
1611729600000|2021-01-27 06:40:00|30879|30874.2|30879.5|30874.7|30880|30875.2|30872.5|30867.7|74
1611729900000|2021-01-27 06:45:00|30880|30875.2|30874|30869.2|30880|30875.2|30866|30861.2|159
1611730200000|2021-01-27 06:50:00|30875.5|30870.7|30891|30886.2|30891|30886.2|30874.5|30869.7|217
1611730500000|2021-01-27 06:55:00|30890.5|30885.7|30903|30898.2|30912|30907.2|30890|30885.2|387
1611730800000|2021-01-27 07:00:00|30902.4|30898.8|30907.4|30903.8|30909.4|30905.8|30896.4|30892.8|276
1611731100000|2021-01-27 07:05:00|30906.9|30903.3|30891.4|30887.8|30907.9|30904.3|30886.9|30883.3|188
1611731400000|2021-01-27 07:10:00|30891.9|30888.3|30901.4|30897.8|30902.9|30899.3|30888.4|30884.8|113
1611731700000|2021-01-27 07:15:00|30900.9|30897.3|30902.9|30899.3|30903.9|30900.3|30892.4|30888.8|180
1611732000000|2021-01-27 07:20:00|30902.4|30898.8|30893.4|30889.8|30906.9|30903.3|30892.9|30889.3|154
1611732300000|2021-01-27 07:25:00|30892.9|30889.3|30898.4|30894.8|30903.4|30899.8|30891.4|30887.8|89
1611732600000|2021-01-27 07:30:00|30897.9|30894.3|30887.4|30883.8|30898.9|30895.3|30886.9|30883.3|127
1611732900000|2021-01-27 07:35:00|30887.9|30884.3|30888.4|30884.8|30896.9|30893.3|30885.4|30881.8|91
1611733200000|2021-01-27 07:40:00|30889.4|30885.8|30886.4|30882.8|30892.9|30889.3|30884.9|30881.3|99
1611733500000|2021-01-27 07:45:00|30886.9|30883.3|30877.4|30873.8|30888.9|30885.3|30872.9|30869.3|138
1611733800000|2021-01-27 07:50:00|30877.9|30874.3|30870.4|30866.8|30879.4|30875.8|30867.4|30863.8|216
1611734100000|2021-01-27 07:55:00|30869.9|30866.3|30888.4|30884.8|30888.4|30884.8|30869.4|30865.8|211
1611734400000|2021-01-27 08:00:00|30887.9|30884.3|30833.9|30830.3|30887.9|30884.3|30819.4|30815.8|1304
1611734700000|2021-01-27 08:05:00|30834.4|30830.8|30858.4|30854.8|30864.4|30860.8|30825.4|30821.8|618
1611735000000|2021-01-27 08:10:00|30857.9|30854.3|30863.9|30860.3|30874.4|30870.8|30848.9|30845.3|401
1611735300000|2021-01-27 08:15:00|30863.4|30859.8|30873.4|30869.8|30881.4|30877.8|30858.4|30854.8|295
1611735600000|2021-01-27 08:20:00|30873.9|30870.3|30862.4|30858.8|30881.9|30878.3|30858.9|30855.3|190
1611735900000|2021-01-27 08:25:00|30861.9|30858.3|30848.9|30845.3|30875.9|30872.3|30847.4|30843.8|357
1611736200000|2021-01-27 08:30:00|30849.4|30845.8|30863.4|30859.8|30866.4|30862.8|30847.9|30844.3|173
1611736500000|2021-01-27 08:35:00|30862.9|30859.3|30871.4|30867.8|30876.9|30873.3|30855.9|30852.3|143
1611736800000|2021-01-27 08:40:00|30870.9|30867.3|30867.4|30863.8|30872.4|30868.8|30859.4|30855.8|133
1611737100000|2021-01-27 08:45:00|30866.9|30863.3|30865.4|30861.8|30867.9|30864.3|30859.4|30855.8|95
1611737400000|2021-01-27 08:50:00|30865.9|30862.3|30847.4|30843.8|30867.4|30863.8|30842.4|30838.8|218
1611737700000|2021-01-27 08:55:00|30846.9|30843.3|30853.9|30850.3|30854.4|30850.8|30832.9|30829.3|374
1611738000000|2021-01-27 09:00:00|30854.4|30850.8|30884.9|30881.3|30886.4|30882.8|30851.9|30848.3|506
1611738300000|2021-01-27 09:05:00|30884.4|30880.8|30871.9|30868.3|30888.4|30884.8|30870.9|30867.3|395
1611738600000|2021-01-27 09:10:00|30870.9|30867.3|30872.9|30869.3|30880.4|30876.8|30863.9|30860.3|375
1611738900000|2021-01-27 09:15:00|30873.4|30869.8|30884.4|30880.8|30886.4|30882.8|30865.4|30861.8|203
1611739200000|2021-01-27 09:20:00|30883.9|30880.3|30890.9|30887.3|30898.9|30895.3|30882.4|30878.8|380
1611739500000|2021-01-27 09:25:00|30891.4|30887.8|30888.9|30885.3|30897.9|30894.3|30886.4|30882.8|232
1611739800000|2021-01-27 09:30:00|30888.4|30884.8|30890.4|30886.8|30896.9|30893.3|30886.4|30882.8|148
1611740100000|2021-01-27 09:35:00|30890.9|30887.3|30878.9|30875.3|30896.4|30892.8|30878.4|30874.8|142
1611740400000|2021-01-27 09:40:00|30879.4|30875.8|30872.4|30868.8|30879.9|30876.3|30872.4|30868.8|160
1611740700000|2021-01-27 09:45:00|30872.9|30869.3|30863.9|30860.3|30874.9|30871.3|30861.4|30857.8|187
1611741000000|2021-01-27 09:50:00|30863.4|30859.8|30856.9|30853.3|30864.9|30861.3|30854.9|30851.3|164
1611741300000|2021-01-27 09:55:00|30857.4|30853.8|30858.4|30854.8|30864.4|30860.8|30855.4|30851.8|105
1611741600000|2021-01-27 10:00:00|30857.9|30854.3|30852.4|30848.8|30861.4|30857.8|30848.4|30844.8|273
1611741900000|2021-01-27 10:05:00|30851.9|30848.3|30846.4|30842.8|30852.9|30849.3|30841.4|30837.8|233
1611742200000|2021-01-27 10:10:00|30845.9|30842.3|30840.4|30836.8|30847.9|30844.3|30826.9|30823.3|356
1611742500000|2021-01-27 10:15:00|30839.9|30836.3|30842.4|30838.8|30844.4|30840.8|30828.9|30825.3|263
1611742800000|2021-01-27 10:20:00|30842.9|30839.3|30842.4|30838.8|30848.9|30845.3|30836.9|30833.3|177
1611743100000|2021-01-27 10:25:00|30841.9|30838.3|30840.4|30836.8|30843.4|30839.8|30834.9|30831.3|200
1611743400000|2021-01-27 10:30:00|30839.9|30836.3|30849.4|30845.8|30856.9|30853.3|30834.9|30831.3|192
1611743700000|2021-01-27 10:35:00|30849.9|30846.3|30831.4|30827.8|30851.4|30847.8|30827.4|30823.8|264
1611744000000|2021-01-27 10:40:00|30830.9|30827.3|30821.4|30817.8|30841.4|30837.8|30820.9|30817.3|249
1611744300000|2021-01-27 10:45:00|30820.9|30817.3|30817.4|30813.8|30828.4|30824.8|30814.4|30810.8|272
1611744600000|2021-01-27 10:50:00|30816.9|30813.3|30801.9|30798.3|30822.9|30819.3|30800.9|30797.3|556
1611744900000|2021-01-27 10:55:00|30802.4|30798.8|30809.9|30806.3|30815.9|30812.3|30800.4|30796.8|414
1611745200000|2021-01-27 11:00:00|30809.4|30805.8|30766.4|30762.8|30809.4|30805.8|30758.4|30754.8|1167
1611745500000|2021-01-27 11:05:00|30765.9|30762.3|30792.4|30788.8|30792.4|30788.8|30757.4|30753.8|800
1611745800000|2021-01-27 11:10:00|30791.9|30788.3|30784.9|30781.3|30795.4|30791.8|30772.4|30768.8|478
1611746100000|2021-01-27 11:15:00|30784.4|30780.8|30800.9|30797.3|30801.4|30797.8|30777.9|30774.3|368
1611746400000|2021-01-27 11:20:00|30800.4|30796.8|30797.4|30793.8|30809.4|30805.8|30795.9|30792.3|379
1611746700000|2021-01-27 11:25:00|30796.9|30793.3|30793.4|30789.8|30796.9|30793.3|30776.9|30773.3|495
1611747000000|2021-01-27 11:30:00|30793.9|30790.3|30778.4|30774.8|30797.9|30794.3|30777.9|30774.3|365
1611747300000|2021-01-27 11:35:00|30778.9|30775.3|30754.4|30750.8|30784.9|30781.3|30730.4|30726.8|1113
1611747600000|2021-01-27 11:40:00|30754.9|30751.3|30730.9|30727.3|30755.4|30751.8|30716.4|30712.8|904
1611747900000|2021-01-27 11:45:00|30730.4|30726.8|30661.9|30658.3|30730.4|30726.8|30610.4|30606.8|2882
1611748200000|2021-01-27 11:50:00|30662.4|30658.8|30712.9|30709.3|30715.9|30712.3|30632.9|30629.3|2136
1611748500000|2021-01-27 11:55:00|30713.4|30709.8|30707.4|30703.8|30714.9|30711.3|30689.4|30685.8|1251
1611748800000|2021-01-27 12:00:00|30709.4|30705.8|30722.9|30719.3|30734.4|30730.8|30703.9|30700.3|1048
1611749100000|2021-01-27 12:05:00|30722.4|30718.8|30711.4|30707.8|30738.4|30734.8|30702.9|30699.3|968
1611749400000|2021-01-27 12:10:00|30710.9|30707.3|30672.4|30668.8|30719.4|30715.8|30665.9|30662.3|1036
1611749700000|2021-01-27 12:15:00|30671.9|30668.3|30641.4|30637.8|30679.4|30675.8|30625.4|30621.8|1896
1611750000000|2021-01-27 12:20:00|30642.4|30638.8|30663.4|30659.8|30664.4|30660.8|30633.4|30629.8|1239
1611750300000|2021-01-27 12:25:00|30662.9|30659.3|30690.4|30686.8|30700.4|30696.8|30643.9|30640.3|1549
1611750600000|2021-01-27 12:30:00|30689.4|30685.8|30677.9|30674.3|30714.4|30710.8|30655.4|30651.8|2411
1611750900000|2021-01-27 12:35:00|30679.4|30675.8|30642.4|30638.8|30689.4|30685.8|30634.4|30630.8|1087
1611751200000|2021-01-27 12:40:00|30642.9|30639.3|30623.4|30619.8|30666.9|30663.3|30590.4|30586.8|2096
1611751500000|2021-01-27 12:45:00|30622.4|30618.8|30657.4|30653.8|30659.9|30656.3|30610.4|30606.8|1597
1611751800000|2021-01-27 12:50:00|30657.9|30654.3|30602.9|30599.3|30657.9|30654.3|30602.4|30598.8|1080
1611752100000|2021-01-27 12:55:00|30603.4|30599.8|30589.4|30585.8|30616.9|30613.3|30572.9|30569.3|1500
1611752400000|2021-01-27 13:00:00|30588.4|30584.8|30580.4|30576.8|30595.9|30592.3|30565.4|30561.8|1500
1611752700000|2021-01-27 13:05:00|30580.9|30577.3|30607.4|30603.8|30616.9|30613.3|30573.4|30569.8|1048
1611753000000|2021-01-27 13:10:00|30606.4|30602.8|30632.4|30628.8|30632.9|30629.3|30598.9|30595.3|1056
1611753300000|2021-01-27 13:15:00|30631.9|30628.3|30664.9|30661.3|30681.4|30677.8|30623.4|30619.8|1656
1611753600000|2021-01-27 13:20:00|30666.4|30662.8|30676.4|30672.8|30686.4|30682.8|30652.9|30649.3|615
1611753900000|2021-01-27 13:25:00|30675.9|30672.3|30654.4|30650.8|30690.9|30687.3|30654.4|30650.8|642
1611754200000|2021-01-27 13:30:00|30654.9|30651.3|30639.4|30635.8|30670.9|30667.3|30622.4|30618.8|698
1611754500000|2021-01-27 13:35:00|30638.9|30635.3|30590.9|30587.3|30642.4|30638.8|30588.4|30584.8|817
1611754800000|2021-01-27 13:40:00|30590.4|30586.8|30628.4|30624.8|30632.9|30629.3|30581.9|30578.3|583
1611755100000|2021-01-27 13:45:00|30627.9|30624.3|30635.4|30631.8|30647.4|30643.8|30610.4|30606.8|722
1611755400000|2021-01-27 13:50:00|30634.9|30631.3|30639.4|30635.8|30652.9|30649.3|30634.9|30631.3|479
1611755700000|2021-01-27 13:55:00|30639.9|30636.3|30636.4|30632.8|30645.4|30641.8|30623.9|30620.3|452
1611756000000|2021-01-27 14:00:00|30637.4|30633.8|30628.4|30624.8|30652.4|30648.8|30628.4|30624.8|659
1611756300000|2021-01-27 14:05:00|30627.9|30624.3|30592.4|30588.8|30634.4|30630.8|30582.4|30578.8|1056
1611756600000|2021-01-27 14:10:00|30592.9|30589.3|30596.4|30592.8|30605.4|30601.8|30567.4|30563.8|1121
1611756900000|2021-01-27 14:15:00|30596.9|30593.3|30619.4|30615.8|30622.4|30618.8|30586.9|30583.3|709
1611757200000|2021-01-27 14:20:00|30618.9|30615.3|30626.4|30622.8|30635.9|30632.3|30605.9|30602.3|769
1611757500000|2021-01-27 14:25:00|30625.4|30621.8|30660.4|30656.8|30673.9|30670.3|30624.9|30621.3|1897
1611757800000|2021-01-27 14:30:00|30659.4|30655.8|30579.8|30577.4|30668.3|30665.9|30546.3|30543.9|9796
1611758100000|2021-01-27 14:35:00|30581.8|30579.4|30521.8|30519.4|30581.8|30579.4|30486.3|30483.9|8411
1611758400000|2021-01-27 14:40:00|30518.8|30516.4|30396.3|30393.9|30518.8|30516.4|30390.8|30388.4|7109
1611758700000|2021-01-27 14:45:00|30392.8|30390.4|30415.8|30413.4|30468.3|30465.9|30368.8|30366.4|6800
1611759000000|2021-01-27 14:50:00|30416.8|30414.4|30426.8|30424.4|30435.3|30432.9|30362.8|30360.4|5422
1611759300000|2021-01-27 14:55:00|30424.8|30422.4|30441.8|30439.4|30496.8|30494.4|30417.8|30415.4|4239
1611759600000|2021-01-27 15:00:00|30442.8|30440.4|30498.8|30496.4|30513.8|30511.4|30421.8|30419.4|3212
1611759900000|2021-01-27 15:05:00|30499.8|30497.4|30506.8|30504.4|30531.8|30529.4|30481.8|30479.4|3044
1611760200000|2021-01-27 15:10:00|30508.8|30506.4|30511.8|30509.4|30532.8|30530.4|30500.8|30498.4|2095
1611760500000|2021-01-27 15:15:00|30510.3|30507.9|30519.8|30517.4|30537.3|30534.9|30479.3|30476.9|2761
1611760800000|2021-01-27 15:20:00|30519.3|30516.9|30583.3|30580.9|30595.3|30592.9|30518.8|30516.4|3751
1611761100000|2021-01-27 15:25:00|30581.8|30579.4|30585.3|30582.9|30626.8|30624.4|30580.3|30577.9|2893
1611761400000|2021-01-27 15:30:00|30585.8|30583.4|30562.3|30559.9|30630.8|30628.4|30522.8|30520.4|4072
1611761700000|2021-01-27 15:35:00|30563.8|30561.4|30543.8|30541.4|30578.8|30576.4|30540.3|30537.9|1856
1611762000000|2021-01-27 15:40:00|30544.8|30542.4|30598.3|30595.9|30605.8|30603.4|30536.8|30534.4|1918
1611762300000|2021-01-27 15:45:00|30598.8|30596.4|30611.8|30609.4|30620.8|30618.4|30589.8|30587.4|1646
1611762600000|2021-01-27 15:50:00|30610.3|30607.9|30621.8|30619.4|30642.8|30640.4|30579.8|30577.4|1986
1611762900000|2021-01-27 15:55:00|30621.3|30618.9|30654.8|30652.4|30660.8|30658.4|30616.8|30614.4|1971
1611763200000|2021-01-27 16:00:00|30655.8|30653.4|30657.8|30655.4|30658.3|30655.9|30628.3|30625.9|1912
1611763500000|2021-01-27 16:05:00|30656.8|30654.4|30621.8|30619.4|30656.8|30654.4|30599.3|30596.9|1652
1611763800000|2021-01-27 16:10:00|30619.8|30617.4|30595.8|30593.4|30624.3|30621.9|30582.8|30580.4|1301
1611764100000|2021-01-27 16:15:00|30594.8|30592.4|30573.8|30571.4|30599.3|30596.9|30553.8|30551.4|2016
1611764400000|2021-01-27 16:20:00|30574.3|30571.9|30599.8|30597.4|30608.8|30606.4|30562.8|30560.4|1397
1611764700000|2021-01-27 16:25:00|30599.3|30596.9|30611.3|30608.9|30618.3|30615.9|30591.3|30588.9|1191
1611765000000|2021-01-27 16:30:00|30610.8|30608.4|30574.3|30571.9|30624.8|30622.4|30570.8|30568.4|1751
1611765300000|2021-01-27 16:35:00|30574.8|30572.4|30612.8|30610.4|30629.8|30627.4|30565.3|30562.9|1611
1611765600000|2021-01-27 16:40:00|30612.3|30609.9|30589.8|30587.4|30633.8|30631.4|30587.8|30585.4|870
1611765900000|2021-01-27 16:45:00|30590.3|30587.9|30550.8|30548.4|30633.8|30631.4|30548.8|30546.4|1849
1611766200000|2021-01-27 16:50:00|30548.8|30546.4|30529.8|30527.4|30574.8|30572.4|30528.8|30526.4|1773
1611766500000|2021-01-27 16:55:00|30530.8|30528.4|30492.8|30490.4|30538.3|30535.9|30481.8|30479.4|1703
1611766800000|2021-01-27 17:00:00|30491.8|30489.4|30472.8|30470.4|30506.3|30503.9|30471.3|30468.9|2063
1611767100000|2021-01-27 17:05:00|30472.3|30469.9|30535.8|30533.4|30538.8|30536.4|30471.3|30468.9|2191
1611767400000|2021-01-27 17:10:00|30536.3|30533.9|30588.8|30586.4|30595.8|30593.4|30530.8|30528.4|1992
1611767700000|2021-01-27 17:15:00|30589.3|30586.9|30607.8|30605.4|30615.8|30613.4|30576.3|30573.9|1475
1611768000000|2021-01-27 17:20:00|30607.3|30604.9|30604.8|30602.4|30613.8|30611.4|30592.8|30590.4|1017
1611768300000|2021-01-27 17:25:00|30605.3|30602.9|30588.8|30586.4|30611.3|30608.9|30586.3|30583.9|753
1611768600000|2021-01-27 17:30:00|30588.3|30585.9|30565.8|30563.4|30592.8|30590.4|30550.8|30548.4|1239
1611768900000|2021-01-27 17:35:00|30566.3|30563.9|30589.8|30587.4|30597.8|30595.4|30529.3|30526.9|1368
1611769200000|2021-01-27 17:40:00|30590.3|30587.9|30618.8|30616.4|30626.8|30624.4|30584.3|30581.9|1420
1611769500000|2021-01-27 17:45:00|30618.3|30615.9|30629.8|30627.4|30632.3|30629.9|30603.8|30601.4|780
1611769800000|2021-01-27 17:50:00|30630.3|30627.9|30628.8|30626.4|30648.8|30646.4|30612.8|30610.4|912
1611770100000|2021-01-27 17:55:00|30629.8|30627.4|30635.8|30633.4|30642.8|30640.4|30626.3|30623.9|820
1611770400000|2021-01-27 18:00:00|30636.3|30633.9|30630.5|30628.1|30651|30648.6|30627|30624.6|955
1611770700000|2021-01-27 18:05:00|30631|30628.6|30622.5|30620.1|30631.5|30629.1|30605|30602.6|966
1611771000000|2021-01-27 18:10:00|30622|30619.6|30592.5|30590.1|30626.5|30624.1|30581|30578.6|865
1611771300000|2021-01-27 18:15:00|30592|30589.6|30606|30603.6|30617.5|30615.1|30573|30570.6|869
1611771600000|2021-01-27 18:20:00|30606.5|30604.1|30599.5|30597.1|30612.5|30610.1|30589|30586.6|474
1611771900000|2021-01-27 18:25:00|30599|30596.6|30617.5|30615.1|30640|30637.6|30593|30590.6|1280
1611772200000|2021-01-27 18:30:00|30617|30614.6|30618|30615.6|30625|30622.6|30599|30596.6|840
1611772500000|2021-01-27 18:35:00|30617.5|30615.1|30608|30605.6|30630|30627.6|30602.5|30600.1|469
1611772800000|2021-01-27 18:40:00|30607.5|30605.1|30564|30561.6|30613|30610.6|30564|30561.6|753
1611773100000|2021-01-27 18:45:00|30563|30560.6|30555.5|30553.1|30582|30579.6|30552|30549.6|764
1611773400000|2021-01-27 18:50:00|30556|30553.6|30573|30570.6|30573.5|30571.1|30544|30541.6|885
1611773700000|2021-01-27 18:55:00|30570|30567.6|30535|30532.6|30572|30569.6|30517.5|30515.1|822
1611774000000|2021-01-27 19:00:00|30534.5|30532.1|30537|30534.6|30587.5|30585.1|30523|30520.6|1638
1611774300000|2021-01-27 19:05:00|30537.5|30535.1|30534|30531.6|30538|30535.6|30500|30497.6|1605
1611774600000|2021-01-27 19:10:00|30534.5|30532.1|30535|30532.6|30550|30547.6|30527.5|30525.1|723
1611774900000|2021-01-27 19:15:00|30534.5|30532.1|30457|30454.6|30534.5|30532.1|30447|30444.6|2490
1611775200000|2021-01-27 19:20:00|30456|30453.6|30480.5|30478.1|30494|30491.6|30441|30438.6|2484
1611775500000|2021-01-27 19:25:00|30482|30479.6|30447|30444.6|30485.5|30483.1|30439.5|30437.1|1649
1611775800000|2021-01-27 19:30:00|30442.5|30440.1|30367.5|30365.1|30458|30455.6|30365|30362.6|4145
1611776100000|2021-01-27 19:35:00|30364.5|30362.1|30395|30392.6|30409|30406.6|30347.5|30345.1|4661
1611776400000|2021-01-27 19:40:00|30393|30390.6|30429|30426.6|30459|30456.6|30373.5|30371.1|2770
1611776700000|2021-01-27 19:45:00|30428|30425.6|30347|30344.6|30441|30438.6|30322.5|30320.1|3135
1611777000000|2021-01-27 19:50:00|30346|30343.6|30346.5|30344.1|30374.5|30372.1|30296|30293.6|4681
1611777300000|2021-01-27 19:55:00|30348|30345.6|30322|30319.6|30369|30366.6|30292|30289.6|2868
1611777600000|2021-01-27 20:00:00|30321.5|30319.1|30326|30323.6|30348|30345.6|30296.5|30294.1|3050
1611777900000|2021-01-27 20:05:00|30325.5|30323.1|30340.5|30338.1|30371.5|30369.1|30310.5|30308.1|2214
1611778200000|2021-01-27 20:10:00|30339|30336.6|30426|30423.6|30430.5|30428.1|30334|30331.6|2860
1611778500000|2021-01-27 20:15:00|30425.5|30423.1|30383.5|30381.1|30429|30426.6|30380|30377.6|1774
1611778800000|2021-01-27 20:20:00|30384.9|30382.5|30338.4|30336|30407.4|30405|30327.9|30325.5|1973
1611779100000|2021-01-27 20:25:00|30337.9|30335.5|30309.4|30307|30384.4|30382|30285.4|30283|3503
1611779400000|2021-01-27 20:30:00|30309.9|30307.5|30276.4|30274|30335.4|30333|30271.9|30269.5|2607
1611779700000|2021-01-27 20:35:00|30275.9|30273.5|30254.9|30252.5|30294.4|30292|30206.4|30204|4991
1611780000000|2021-01-27 20:40:00|30255.4|30253|30243.4|30241|30271.9|30269.5|30219.9|30217.5|2880
1611780300000|2021-01-27 20:45:00|30241.4|30239|30281.9|30279.5|30289.4|30287|30215.4|30213|2625
1611780600000|2021-01-27 20:50:00|30282.4|30280|30319.4|30317|30333.4|30331|30265.4|30263|3290
1611780900000|2021-01-27 20:55:00|30320.4|30318|30335.9|30333.5|30354.4|30352|30268.4|30266|5649
1611781200000|2021-01-27 21:00:00|30331.4|30329|30312.1|30307.3|30386.6|30381.8|30286.6|30281.8|2903
1611781500000|2021-01-27 21:05:00|30312.6|30307.8|30262.6|30257.8|30326.1|30321.3|30254.6|30249.8|2131
1611781800000|2021-01-27 21:10:00|30265.1|30260.3|30208.3|30198.5|30266.6|30261.8|30156.1|30151.3|2687
1611782100000|2021-01-27 21:15:00|30205.3|30195.5|30226.9|30217.1|30245.2|30235.4|30187.6|30177.8|0
1611782400000|2021-01-27 21:20:00|30227|30217.2|30244.5|30234.7|30272.8|30263|30227|30217.2|0
1611782700000|2021-01-27 21:25:00|30242.6|30232.8|30117.1|30107.3|30249.4|30239.6|30117.1|30107.3|0
1611783000000|2021-01-27 21:30:00|30203.6|30198.8|30238.6|30233.8|30270.6|30265.8|30180.6|30175.8|1166
1611783300000|2021-01-27 21:35:00|30236.6|30231.8|30241.6|30236.8|30253.6|30248.8|30216.6|30211.8|190
1611783600000|2021-01-27 21:40:00|30239.6|30234.8|30307.6|30302.8|30314.6|30309.8|30224.6|30219.8|407
1611783900000|2021-01-27 21:45:00|30303.6|30298.8|30265.6|30260.8|30307.6|30302.8|30247.6|30242.8|333
1611784200000|2021-01-27 21:50:00|30263.6|30258.8|30269.6|30264.8|30282.6|30277.8|30247.6|30242.8|158
1611784500000|2021-01-27 21:55:00|30270.6|30265.8|30263.5|30253.7|30280.6|30275.8|30252.6|30246.2|142
1611784800000|2021-01-27 22:00:00|30264.5|30254.7|30275.9|30266.1|30291.2|30281.4|30261.9|30252.1|0
1611785100000|2021-01-27 22:05:00|30275.8|30266|30270.5|30260.7|30276.7|30266.9|30254.2|30244.4|0
1611785400000|2021-01-27 22:10:00|30274|30264.2|30272.3|30262.5|30288.6|30278.8|30264.8|30255|0
1611785700000|2021-01-27 22:15:00|30273.2|30263.4|30285|30275.2|30285.8|30276|30261.8|30252|0
1611786000000|2021-01-27 22:20:00|30285.1|30275.3|30307.5|30297.7|30317.5|30307.7|30280.4|30270.6|0
1611786300000|2021-01-27 22:25:00|30306.6|30296.8|30262|30252.2|30312.5|30302.7|30261.8|30252|0
1611786600000|2021-01-27 22:30:00|30262.2|30252.4|30290.7|30280.9|30290.7|30280.9|30261.7|30251.9|0
1611786900000|2021-01-27 22:35:00|30290.8|30281|30281.7|30271.9|30292.9|30283.1|30281.7|30271.9|0
1611787200000|2021-01-27 22:40:00|30281.6|30271.8|30266.8|30257|30282.6|30272.8|30249.8|30240|0
1611787500000|2021-01-27 22:45:00|30270.9|30261.1|30289.2|30279.4|30289.7|30279.9|30268.2|30258.4|0
1611787800000|2021-01-27 22:50:00|30289.3|30279.5|30292|30282.2|30295.4|30285.6|30280.5|30270.7|0
1611788100000|2021-01-27 22:55:00|30291.9|30282.1|30286.2|30276.4|30298.1|30288.3|30281.5|30271.7|0
1611788400000|2021-01-27 23:00:00|30285.4|30275.6|30280.1|30275.3|30321.6|30316.8|30271.1|30266.3|503
1611788700000|2021-01-27 23:05:00|30280.6|30275.8|30168.1|30163.3|30288.1|30283.3|30168.1|30163.3|796
1611789000000|2021-01-27 23:10:00|30173.6|30168.8|30186.1|30181.3|30191.1|30186.3|30161.1|30156.3|396
1611789300000|2021-01-27 23:15:00|30186.6|30181.8|30118.1|30113.3|30189.1|30184.3|30098.6|30093.8|888
1611789600000|2021-01-27 23:20:00|30117.1|30112.3|30146.1|30141.3|30166.6|30161.8|30107.6|30102.8|733
1611789900000|2021-01-27 23:25:00|30146.6|30141.8|30170.1|30165.3|30180.6|30175.8|30145.1|30140.3|404
1611790200000|2021-01-27 23:30:00|30166.1|30161.3|30131.1|30126.3|30177.6|30172.8|30125.1|30120.3|518
1611790500000|2021-01-27 23:35:00|30131.6|30126.8|30110.1|30105.3|30143.1|30138.3|30069.1|30064.3|871
1611790800000|2021-01-27 23:40:00|30110.6|30105.8|30104.6|30099.8|30116.1|30111.3|30074.1|30069.3|478
1611791100000|2021-01-27 23:45:00|30105.1|30100.3|30141.6|30136.8|30151.1|30146.3|30100.6|30095.8|520
1611791400000|2021-01-27 23:50:00|30140.1|30135.3|30112.6|30107.8|30143.1|30138.3|30085.1|30080.3|517
1611791700000|2021-01-27 23:55:00|30113.1|30108.3|30091.1|30086.3|30131.1|30126.3|30053.1|30048.3|1199
1611792000000|2021-01-28 00:00:00|30092.6|30087.8|30151.1|30146.3|30158.1|30153.3|30092.6|30087.8|895
1611792300000|2021-01-28 00:05:00|30150.6|30145.8|30144.6|30139.8|30172.1|30167.3|30117.6|30112.8|842
1611792600000|2021-01-28 00:10:00|30145.1|30140.3|30146.1|30141.3|30155.6|30150.8|30127.6|30122.8|299
1611792900000|2021-01-28 00:15:00|30146.6|30141.8|30179.1|30174.3|30186.1|30181.3|30139.6|30134.8|603
1611793200000|2021-01-28 00:20:00|30179.6|30174.8|30159.1|30154.3|30190.1|30185.3|30155.1|30150.3|387
1611793500000|2021-01-28 00:25:00|30158.6|30153.8|30160.1|30155.3|30174.1|30169.3|30145.6|30140.8|386
1611793800000|2021-01-28 00:30:00|30160.6|30155.8|30217.6|30212.8|30242.6|30237.8|30150.6|30145.8|1235
1611794100000|2021-01-28 00:35:00|30216.6|30211.8|30225.6|30220.8|30227.6|30222.8|30194.6|30189.8|581
1611794400000|2021-01-28 00:40:00|30226.1|30221.3|30235.1|30230.3|30237.6|30232.8|30216.1|30211.3|448
1611794700000|2021-01-28 00:45:00|30234.6|30229.8|30215.6|30210.8|30234.6|30229.8|30204.1|30199.3|491
1611795000000|2021-01-28 00:50:00|30215.1|30210.3|30211.1|30206.3|30222.6|30217.8|30204.6|30199.8|217
1611795300000|2021-01-28 00:55:00|30213.6|30208.8|30212.6|30207.8|30226.6|30221.8|30201.6|30196.8|293
1611795600000|2021-01-28 01:00:00|30211.6|30206.8|30247.6|30242.8|30254.1|30249.3|30207.6|30202.8|467
1611795900000|2021-01-28 01:05:00|30248.1|30243.3|30260.6|30255.8|30287.6|30282.8|30244.1|30239.3|931
1611796200000|2021-01-28 01:10:00|30260.1|30255.3|30286.6|30281.8|30288.6|30283.8|30256.6|30251.8|547
1611796500000|2021-01-28 01:15:00|30287.1|30282.3|30312.6|30307.8|30318.6|30313.8|30268.1|30263.3|780
1611796800000|2021-01-28 01:20:00|30313.1|30308.3|30295.6|30290.8|30315.6|30310.8|30294.1|30289.3|508
1611797100000|2021-01-28 01:25:00|30295.1|30290.3|30315.6|30310.8|30328.6|30323.8|30294.6|30289.8|554
1611797400000|2021-01-28 01:30:00|30315.1|30310.3|30302.6|30297.8|30321.1|30316.3|30290.6|30285.8|511
1611797700000|2021-01-28 01:35:00|30302.1|30297.3|30321.6|30316.8|30326.6|30321.8|30292.6|30287.8|367
1611798000000|2021-01-28 01:40:00|30322.1|30317.3|30342.1|30337.3|30346.1|30341.3|30318.6|30313.8|457
1611798300000|2021-01-28 01:45:00|30341.6|30336.8|30352.6|30347.8|30357.6|30352.8|30321.6|30316.8|496
1611798600000|2021-01-28 01:50:00|30352.1|30347.3|30351.6|30346.8|30368.6|30363.8|30345.6|30340.8|578
1611798900000|2021-01-28 01:55:00|30351.1|30346.3|30337.6|30332.8|30362.1|30357.3|30331.1|30326.3|321
1611799200000|2021-01-28 02:00:00|30338.1|30333.3|30335.1|30330.3|30355.6|30350.8|30334.6|30329.8|395
1611799500000|2021-01-28 02:05:00|30334.6|30329.8|30328.6|30323.8|30338.6|30333.8|30322.1|30317.3|234
1611799800000|2021-01-28 02:10:00|30329.1|30324.3|30331.6|30326.8|30332.6|30327.8|30320.6|30315.8|180
1611800100000|2021-01-28 02:15:00|30331.1|30326.3|30338.6|30333.8|30342.1|30337.3|30328.1|30323.3|281
1611800400000|2021-01-28 02:20:00|30339.1|30334.3|30326.1|30321.3|30361.6|30356.8|30326.1|30321.3|386
1611800700000|2021-01-28 02:25:00|30328.6|30323.8|30316.6|30311.8|30334.6|30329.8|30313.6|30308.8|386
1611801000000|2021-01-28 02:30:00|30316.1|30311.3|30303.6|30298.8|30317.6|30312.8|30294.1|30289.3|431
1611801300000|2021-01-28 02:35:00|30303.1|30298.3|30298.6|30293.8|30308.6|30303.8|30288.6|30283.8|267
1611801600000|2021-01-28 02:40:00|30299.1|30294.3|30268.6|30263.8|30299.1|30294.3|30265.1|30260.3|286
1611801900000|2021-01-28 02:45:00|30269.1|30264.3|30242.6|30237.8|30275.6|30270.8|30236.1|30231.3|424
1611802200000|2021-01-28 02:50:00|30242.1|30237.3|30233.1|30228.3|30246.6|30241.8|30229.1|30224.3|334
1611802500000|2021-01-28 02:55:00|30232.6|30227.8|30285.6|30280.8|30289.6|30284.8|30229.6|30224.8|432
1611802800000|2021-01-28 03:00:00|30286.1|30281.3|30260.6|30255.8|30289.6|30284.8|30258.1|30253.3|219
1611803100000|2021-01-28 03:05:00|30261.1|30256.3|30230.6|30225.8|30265.1|30260.3|30229.1|30224.3|246
1611803400000|2021-01-28 03:10:00|30231.1|30226.3|30260.6|30255.8|30265.6|30260.8|30222.1|30217.3|298
1611803700000|2021-01-28 03:15:00|30261.1|30256.3|30302.6|30297.8|30302.6|30297.8|30260.1|30255.3|448
1611804000000|2021-01-28 03:20:00|30303.1|30298.3|30293.6|30288.8|30317.6|30312.8|30293.1|30288.3|365
1611804300000|2021-01-28 03:25:00|30293.1|30288.3|30293.1|30288.3|30302.6|30297.8|30283.1|30278.3|161
1611804600000|2021-01-28 03:30:00|30293.6|30288.8|30303.1|30298.3|30326.6|30321.8|30290.6|30285.8|274
1611804900000|2021-01-28 03:35:00|30302.6|30297.8|30306.6|30301.8|30313.6|30308.8|30276.1|30271.3|241
1611805200000|2021-01-28 03:40:00|30307.1|30302.3|30294.6|30289.8|30320.1|30315.3|30287.1|30282.3|157
1611805500000|2021-01-28 03:45:00|30295.1|30290.3|30291.6|30286.8|30303.1|30298.3|30282.1|30277.3|127
1611805800000|2021-01-28 03:50:00|30292.1|30287.3|30268.1|30263.3|30292.6|30287.8|30264.1|30259.3|190
1611806100000|2021-01-28 03:55:00|30268.6|30263.8|30272.6|30267.8|30276.6|30271.8|30256.6|30251.8|223
1611806400000|2021-01-28 04:00:00|30273.1|30268.3|30279.6|30274.8|30287.6|30282.8|30273.1|30268.3|169
1611806700000|2021-01-28 04:05:00|30280.1|30275.3|30281.6|30276.8|30298.1|30293.3|30275.6|30270.8|130
1611807000000|2021-01-28 04:10:00|30282.1|30277.3|30277.6|30272.8|30287.6|30282.8|30274.6|30269.8|129
1611807300000|2021-01-28 04:15:00|30278.1|30273.3|30275.6|30270.8|30293.6|30288.8|30270.1|30265.3|143
1611807600000|2021-01-28 04:20:00|30276.1|30271.3|30255.6|30250.8|30276.1|30271.3|30252.1|30247.3|240
1611807900000|2021-01-28 04:25:00|30255.1|30250.3|30257.6|30252.8|30264.6|30259.8|30241.6|30236.8|319
1611808200000|2021-01-28 04:30:00|30258.1|30253.3|30247.6|30242.8|30268.6|30263.8|30241.6|30236.8|234
1611808500000|2021-01-28 04:35:00|30248.1|30243.3|30243.6|30238.8|30256.6|30251.8|30236.6|30231.8|209
1611808800000|2021-01-28 04:40:00|30244.1|30239.3|30248.1|30243.3|30258.1|30253.3|30243.1|30238.3|110
1611809100000|2021-01-28 04:45:00|30248.6|30243.8|30259.1|30254.3|30263.6|30258.8|30248.1|30243.3|143
1611809400000|2021-01-28 04:50:00|30258.6|30253.8|30254.6|30249.8|30260.1|30255.3|30236.6|30231.8|155
1611809700000|2021-01-28 04:55:00|30254.1|30249.3|30250.6|30245.8|30261.1|30256.3|30240.6|30235.8|115
1611810000000|2021-01-28 05:00:00|30251.1|30246.3|30270.1|30265.3|30273.1|30268.3|30245.6|30240.8|208
1611810300000|2021-01-28 05:05:00|30268.6|30263.8|30273.6|30268.8|30283.1|30278.3|30267.6|30262.8|186
1611810600000|2021-01-28 05:10:00|30273.1|30268.3|30295.1|30290.3|30297.6|30292.8|30270.6|30265.8|152
1611810900000|2021-01-28 05:15:00|30295.6|30290.8|30293.6|30288.8|30299.6|30294.8|30289.1|30284.3|146
1611811200000|2021-01-28 05:20:00|30294.1|30289.3|30287.6|30282.8|30297.6|30292.8|30280.6|30275.8|62
1611811500000|2021-01-28 05:25:00|30288.1|30283.3|30291.6|30286.8|30309.6|30304.8|30285.1|30280.3|139
1611811800000|2021-01-28 05:30:00|30292.1|30287.3|30290.6|30285.8|30301.1|30296.3|30283.6|30278.8|136
1611812100000|2021-01-28 05:35:00|30291.1|30286.3|30283.6|30278.8|30294.6|30289.8|30277.6|30272.8|108
1611812400000|2021-01-28 05:40:00|30284.1|30279.3|30268.1|30263.3|30287.6|30282.8|30265.6|30260.8|168
1611812700000|2021-01-28 05:45:00|30268.6|30263.8|30265.1|30260.3|30275.1|30270.3|30259.6|30254.8|127
1611813000000|2021-01-28 05:50:00|30264.6|30259.8|30252.6|30247.8|30266.6|30261.8|30245.1|30240.3|210
1611813300000|2021-01-28 05:55:00|30253.1|30248.3|30242.1|30237.3|30264.1|30259.3|30239.6|30234.8|218
1611813600000|2021-01-28 06:00:00|30240.6|30235.8|30206.6|30201.8|30243.6|30238.8|30199.6|30194.8|567
1611813900000|2021-01-28 06:05:00|30207.1|30202.3|30202.1|30197.3|30213.1|30208.3|30200.1|30195.3|218
1611814200000|2021-01-28 06:10:00|30202.6|30197.8|30215.6|30210.8|30224.1|30219.3|30195.1|30190.3|360
1611814500000|2021-01-28 06:15:00|30218.1|30213.3|30198.6|30193.8|30221.6|30216.8|30198.6|30193.8|159
1611814800000|2021-01-28 06:20:00|30198.1|30193.3|30207.6|30202.8|30215.6|30210.8|30190.6|30185.8|346
1611815100000|2021-01-28 06:25:00|30208.1|30203.3|30223.1|30218.3|30225.6|30220.8|30198.1|30193.3|621
1611815400000|2021-01-28 06:30:00|30222.6|30217.8|30220.6|30215.8|30236.6|30231.8|30219.6|30214.8|223
1611815700000|2021-01-28 06:35:00|30221.1|30216.3|30218.6|30213.8|30230.1|30225.3|30216.1|30211.3|114
1611816000000|2021-01-28 06:40:00|30219.1|30214.3|30223.6|30218.8|30230.6|30225.8|30218.6|30213.8|103
1611816300000|2021-01-28 06:45:00|30224.1|30219.3|30219.6|30214.8|30227.6|30222.8|30217.1|30212.3|128
1611816600000|2021-01-28 06:50:00|30220.1|30215.3|30220.6|30215.8|30223.6|30218.8|30211.6|30206.8|138
1611816900000|2021-01-28 06:55:00|30221.1|30216.3|30234.6|30229.8|30235.1|30230.3|30221.1|30216.3|117
1611817200000|2021-01-28 07:00:00|30234|30230.4|30223|30219.4|30235|30231.4|30205|30201.4|427
1611817500000|2021-01-28 07:05:00|30223.5|30219.9|30206.5|30202.9|30234|30230.4|30203|30199.4|405
1611817800000|2021-01-28 07:10:00|30206|30202.4|30222|30218.4|30225.5|30221.9|30204.5|30200.9|302
1611818100000|2021-01-28 07:15:00|30222.5|30218.9|30214|30210.4|30226|30222.4|30209|30205.4|271
1611818400000|2021-01-28 07:20:00|30214.5|30210.9|30207|30203.4|30218|30214.4|30201|30197.4|319
1611818700000|2021-01-28 07:25:00|30206.5|30202.9|30198|30194.4|30217|30213.4|30196.5|30192.9|221
1611819000000|2021-01-28 07:30:00|30197.5|30193.9|30181|30177.4|30213|30209.4|30179.5|30175.9|553
1611819300000|2021-01-28 07:35:00|30180.5|30176.9|30209|30205.4|30210.5|30206.9|30176.5|30172.9|534
1611819600000|2021-01-28 07:40:00|30210|30206.4|30201|30197.4|30214|30210.4|30196.5|30192.9|298
1611819900000|2021-01-28 07:45:00|30200.5|30196.9|30269|30265.4|30273|30269.4|30200.5|30196.9|763
1611820200000|2021-01-28 07:50:00|30269.5|30265.9|30268|30264.4|30285|30281.4|30264.5|30260.9|407
1611820500000|2021-01-28 07:55:00|30269|30265.4|30257.5|30253.9|30273.5|30269.9|30250.5|30246.9|342
1611820800000|2021-01-28 08:00:00|30255|30251.4|30250.5|30246.9|30292.5|30288.9|30240|30236.4|1067
1611821100000|2021-01-28 08:05:00|30251|30247.4|30319.5|30315.9|30332|30328.4|30244|30240.4|1197
1611821400000|2021-01-28 08:10:00|30320|30316.4|30311|30307.4|30329|30325.4|30286|30282.4|849
1611821700000|2021-01-28 08:15:00|30310|30306.4|30262|30258.4|30326|30322.4|30258|30254.4|680
1611822000000|2021-01-28 08:20:00|30262.5|30258.9|30278|30274.4|30306.5|30302.9|30256.5|30252.9|483
1611822300000|2021-01-28 08:25:00|30277.5|30273.9|30263.5|30259.9|30284|30280.4|30247|30243.4|532
1611822600000|2021-01-28 08:30:00|30262.5|30258.9|30235|30231.4|30267|30263.4|30230|30226.4|683
1611822900000|2021-01-28 08:35:00|30235.5|30231.9|30196|30192.4|30236.5|30232.9|30190.5|30186.9|795
1611823200000|2021-01-28 08:40:00|30194|30190.4|30172|30168.4|30196|30192.4|30153|30149.4|1072
1611823500000|2021-01-28 08:45:00|30172.5|30168.9|30151.5|30147.9|30177|30173.4|30140|30136.4|1379
1611823800000|2021-01-28 08:50:00|30152|30148.4|30160|30156.4|30189.5|30185.9|30140.5|30136.9|681
1611824100000|2021-01-28 08:55:00|30159.5|30155.9|30108.5|30104.9|30160|30156.4|30107|30103.4|1060
1611824400000|2021-01-28 09:00:00|30110|30106.4|30161|30157.4|30163.5|30159.9|30107.5|30103.9|694
1611824700000|2021-01-28 09:05:00|30160.5|30156.9|30121|30117.4|30165.5|30161.9|30120|30116.4|778
1611825000000|2021-01-28 09:10:00|30120.5|30116.9|30118.5|30114.9|30125|30121.4|30093.5|30089.9|950
1611825300000|2021-01-28 09:15:00|30118|30114.4|30126|30122.4|30150|30146.4|30115.5|30111.9|615
1611825600000|2021-01-28 09:20:00|30125.5|30121.9|30103|30099.4|30143|30139.4|30091.5|30087.9|975
1611825900000|2021-01-28 09:25:00|30103.5|30099.9|30110.5|30106.9|30126|30122.4|30089|30085.4|785
1611826200000|2021-01-28 09:30:00|30111|30107.4|30106.5|30102.9|30132.5|30128.9|30099.5|30095.9|699
1611826500000|2021-01-28 09:35:00|30106|30102.4|30078.5|30074.9|30106|30102.4|30071|30067.4|877
1611826800000|2021-01-28 09:40:00|30078|30074.4|30135|30131.4|30141|30137.4|30067|30063.4|878
1611827100000|2021-01-28 09:45:00|30134.5|30130.9|30155.5|30151.9|30161.5|30157.9|30117.5|30113.9|483
1611827400000|2021-01-28 09:50:00|30156|30152.4|30183.5|30179.9|30189|30185.4|30156|30152.4|656
1611827700000|2021-01-28 09:55:00|30183|30179.4|30173.5|30169.9|30187|30183.4|30158|30154.4|439
1611828000000|2021-01-28 10:00:00|30172|30168.4|30164|30160.4|30176|30172.4|30141.5|30137.9|431
1611828300000|2021-01-28 10:05:00|30164.5|30160.9|30189|30185.4|30209.5|30205.9|30155|30151.4|695
1611828600000|2021-01-28 10:10:00|30188.5|30184.9|30207.5|30203.9|30209.5|30205.9|30182.5|30178.9|425
1611828900000|2021-01-28 10:15:00|30207|30203.4|30257|30253.4|30257.5|30253.9|30202|30198.4|783
1611829200000|2021-01-28 10:20:00|30258|30254.4|30265|30261.4|30273|30269.4|30248.5|30244.9|743
1611829500000|2021-01-28 10:25:00|30265.5|30261.9|30271|30267.4|30284.5|30280.9|30261.5|30257.9|754
1611829800000|2021-01-28 10:30:00|30270|30266.4|30285|30281.4|30290|30286.4|30261.5|30257.9|461
1611830100000|2021-01-28 10:35:00|30285.5|30281.9|30282|30278.4|30292.5|30288.9|30260|30256.4|594
1611830400000|2021-01-28 10:40:00|30281|30277.4|30297|30293.4|30301.5|30297.9|30270.5|30266.9|382
1611830700000|2021-01-28 10:45:00|30296.5|30292.9|30271|30267.4|30306.5|30302.9|30269|30265.4|498
1611831000000|2021-01-28 10:50:00|30270.5|30266.9|30259|30255.4|30289|30285.4|30259|30255.4|510
1611831300000|2021-01-28 10:55:00|30259.5|30255.9|30250|30246.4|30278.5|30274.9|30249.5|30245.9|589
1611831600000|2021-01-28 11:00:00|30249|30245.4|30233.5|30229.9|30260|30256.4|30228|30224.4|773
1611831900000|2021-01-28 11:05:00|30233|30229.4|30263|30259.4|30271.5|30267.9|30215.5|30211.9|734
1611832200000|2021-01-28 11:10:00|30262.5|30258.9|30292.5|30288.9|30299|30295.4|30253|30249.4|831
1611832500000|2021-01-28 11:15:00|30293|30289.4|30334.5|30330.9|30335|30331.4|30281|30277.4|1041
1611832800000|2021-01-28 11:20:00|30336|30332.4|30320.5|30316.9|30343|30339.4|30318|30314.4|840
1611833100000|2021-01-28 11:25:00|30320|30316.4|30309|30305.4|30337|30333.4|30302.5|30298.9|704
1611833400000|2021-01-28 11:30:00|30308.5|30304.9|30316|30312.4|30331.5|30327.9|30305.5|30301.9|365
1611833700000|2021-01-28 11:35:00|30315.5|30311.9|30301.5|30297.9|30318.5|30314.9|30294|30290.4|422
1611834000000|2021-01-28 11:40:00|30301|30297.4|30290.5|30286.9|30305|30301.4|30283|30279.4|411
1611834300000|2021-01-28 11:45:00|30291|30287.4|30313|30309.4|30318|30314.4|30291|30287.4|336
1611834600000|2021-01-28 11:50:00|30312.5|30308.9|30306.5|30302.9|30327.5|30323.9|30299|30295.4|558
1611834900000|2021-01-28 11:55:00|30305|30301.4|30297|30293.4|30327.5|30323.9|30292|30288.4|575
1611835200000|2021-01-28 12:00:00|30296|30292.4|30317|30313.4|30321|30317.4|30284|30280.4|745
1611835500000|2021-01-28 12:05:00|30317.5|30313.9|30328.5|30324.9|30352|30348.4|30310|30306.4|680
1611835800000|2021-01-28 12:10:00|30329.5|30325.9|30347|30343.4|30365|30361.4|30322|30318.4|717
1611836100000|2021-01-28 12:15:00|30347.5|30343.9|30360|30356.4|30363.5|30359.9|30337.5|30333.9|585
1611836400000|2021-01-28 12:20:00|30359.5|30355.9|30324.5|30320.9|30365|30361.4|30324|30320.4|631
1611836700000|2021-01-28 12:25:00|30325|30321.4|30344|30340.4|30352|30348.4|30321|30317.4|469
1611837000000|2021-01-28 12:30:00|30343.5|30339.9|30336|30332.4|30344|30340.4|30323.5|30319.9|505
1611837300000|2021-01-28 12:35:00|30335.5|30331.9|30326|30322.4|30348|30344.4|30325.5|30321.9|376
1611837600000|2021-01-28 12:40:00|30327|30323.4|30306|30302.4|30331|30327.4|30301|30297.4|569
1611837900000|2021-01-28 12:45:00|30306.5|30302.9|30325|30321.4|30333.5|30329.9|30291|30287.4|973
1611838200000|2021-01-28 12:50:00|30324.5|30320.9|30325|30321.4|30340|30336.4|30315.5|30311.9|363
1611838500000|2021-01-28 12:55:00|30324.5|30320.9|30331|30327.4|30339|30335.4|30311|30307.4|692
1611838800000|2021-01-28 13:00:00|30331.5|30327.9|30269|30265.4|30331.5|30327.9|30260.5|30256.9|1284
1611839100000|2021-01-28 13:05:00|30268.5|30264.9|30290|30286.4|30294|30290.4|30259|30255.4|829
1611839400000|2021-01-28 13:10:00|30291|30287.4|30267|30263.4|30302.5|30298.9|30258|30254.4|741
1611839700000|2021-01-28 13:15:00|30266.5|30262.9|30269.5|30265.9|30284|30280.4|30258.5|30254.9|763
1611840000000|2021-01-28 13:20:00|30269|30265.4|30284.5|30280.9|30293.5|30289.9|30266.5|30262.9|459
1611840300000|2021-01-28 13:25:00|30285|30281.4|30300.5|30296.9|30304|30300.4|30275.5|30271.9|347
1611840600000|2021-01-28 13:30:00|30299|30295.4|30350|30346.4|30350.5|30346.9|30288|30284.4|1039
1611840900000|2021-01-28 13:35:00|30349|30345.4|30350.5|30346.9|30383.5|30379.9|30342|30338.4|1059
1611841200000|2021-01-28 13:40:00|30351|30347.4|30381.5|30377.9|30387.5|30383.9|30348|30344.4|709
1611841500000|2021-01-28 13:45:00|30382|30378.4|30452|30448.4|30455.5|30451.9|30380|30376.4|2528
1611841800000|2021-01-28 13:50:00|30449.5|30445.9|30476.5|30472.9|30487|30483.4|30446|30442.4|1661
1611842100000|2021-01-28 13:55:00|30476|30472.4|30486.5|30482.9|30504.5|30500.9|30475.5|30471.9|1818
1611842400000|2021-01-28 14:00:00|30486|30482.4|30526.5|30522.9|30545|30541.4|30486|30482.4|2390
1611842700000|2021-01-28 14:05:00|30527|30523.4|30515|30511.4|30527.5|30523.9|30482.5|30478.9|1787
1611843000000|2021-01-28 14:10:00|30514.5|30510.9|30491.5|30487.9|30521|30517.4|30484|30480.4|1115
1611843300000|2021-01-28 14:15:00|30491|30487.4|30480|30476.4|30506|30502.4|30478.5|30474.9|987
1611843600000|2021-01-28 14:20:00|30482.5|30478.9|30506.5|30502.9|30506.5|30502.9|30476|30472.4|890
1611843900000|2021-01-28 14:25:00|30507|30503.4|30502|30498.4|30513.5|30509.9|30492.5|30488.9|1110
1611844200000|2021-01-28 14:30:00|30501.4|30499|30551.4|30549|30580.9|30578.5|30482.4|30480|7207
1611844500000|2021-01-28 14:35:00|30550.4|30548|30494.4|30492|30586.9|30584.5|30494.4|30492|5219
1611844800000|2021-01-28 14:40:00|30496.4|30494|30678.4|30676|30696.4|30694|30487.4|30485|8473
1611845100000|2021-01-28 14:45:00|30679.4|30677|30620.4|30618|30691.4|30689|30601.4|30599|4568
1611845400000|2021-01-28 14:50:00|30620.9|30618.5|30690.4|30688|30692.4|30690|30617.9|30615.5|3062
1611845700000|2021-01-28 14:55:00|30689.4|30687|30641.9|30639.5|30692.9|30690.5|30630.4|30628|4904
1611846000000|2021-01-28 15:00:00|30644.4|30642|30733.4|30731|30741.9|30739.5|30620.9|30618.5|4837
1611846300000|2021-01-28 15:05:00|30731.4|30729|30733.4|30731|30798.9|30796.5|30713.9|30711.5|5148
1611846600000|2021-01-28 15:10:00|30732.2|30729.8|30760.2|30757.8|30772.2|30769.8|30727.7|30725.3|2274
1611846900000|2021-01-28 15:15:00|30759.7|30757.3|30801.2|30798.8|30816.2|30813.8|30759.7|30757.3|4771
1611847200000|2021-01-28 15:20:00|30802.2|30799.8|30765.2|30762.8|30826.2|30823.8|30764.7|30762.3|4718
1611847500000|2021-01-28 15:25:00|30765.7|30763.3|30732.2|30729.8|30779.2|30776.8|30732.2|30729.8|3881
1611847800000|2021-01-28 15:30:00|30735.7|30733.3|30756.7|30754.3|30781.7|30779.3|30735.7|30733.3|2846
1611848100000|2021-01-28 15:35:00|30755.2|30752.8|30747.7|30745.3|30779.2|30776.8|30734.2|30731.8|2178
1611848400000|2021-01-28 15:40:00|30747.2|30744.8|30747.2|30744.8|30770.2|30767.8|30721.7|30719.3|3131
1611848700000|2021-01-28 15:45:00|30746.7|30744.3|30811.2|30808.8|30821.2|30818.8|30745.2|30742.8|4217
1611849000000|2021-01-28 15:50:00|30810.2|30807.8|30797.2|30794.8|30822.7|30820.3|30783.7|30781.3|3760
1611849300000|2021-01-28 15:55:00|30797.7|30795.3|30818.2|30815.8|30844.2|30841.8|30794.7|30792.3|3648
1611849600000|2021-01-28 16:00:00|30819.2|30816.8|30862.2|30859.8|30872.7|30870.3|30816.7|30814.3|3600
1611849900000|2021-01-28 16:05:00|30862.7|30860.3|30874.7|30872.3|30884.2|30881.8|30847.2|30844.8|2993
1611850200000|2021-01-28 16:10:00|30873.2|30870.8|30890.7|30888.3|30891.7|30889.3|30865.7|30863.3|2326
1611850500000|2021-01-28 16:15:00|30890.2|30887.8|30859.2|30856.8|30905.2|30902.8|30855.2|30852.8|2608
1611850800000|2021-01-28 16:20:00|30859.7|30857.3|30857.2|30854.8|30864.7|30862.3|30830.7|30828.3|2007
1611851100000|2021-01-28 16:25:00|30857.7|30855.3|30853.2|30850.8|30867.7|30865.3|30843.7|30841.3|1649
1611851400000|2021-01-28 16:30:00|30852.2|30849.8|30855.2|30852.8|30889.7|30887.3|30829.7|30827.3|1946
1611851700000|2021-01-28 16:35:00|30856.2|30853.8|30855.2|30852.8|30878.7|30876.3|30843.2|30840.8|1239
1611852000000|2021-01-28 16:40:00|30854.7|30852.3|30884.2|30881.8|30887.2|30884.8|30850.7|30848.3|1242
1611852300000|2021-01-28 16:45:00|30885.2|30882.8|30869.7|30867.3|30895.7|30893.3|30846.7|30844.3|1686
1611852600000|2021-01-28 16:50:00|30869.2|30866.8|30878.7|30876.3|30892.2|30889.8|30867.7|30865.3|1255
1611852900000|2021-01-28 16:55:00|30880.7|30878.3|30869.2|30866.8|30889.7|30887.3|30862.7|30860.3|1003
1611853200000|2021-01-28 17:00:00|30874.7|30872.3|30905.2|30902.8|30911.7|30909.3|30873.2|30870.8|1904
1611853500000|2021-01-28 17:05:00|30906.2|30903.8|30924.2|30921.8|30937.2|30934.8|30905.2|30902.8|2731
1611853800000|2021-01-28 17:10:00|30924.7|30922.3|30888.7|30886.3|30927.2|30924.8|30878.2|30875.8|1877
1611854100000|2021-01-28 17:15:00|30888.2|30885.8|30909.7|30907.3|30915.2|30912.8|30888.2|30885.8|1007
1611854400000|2021-01-28 17:20:00|30909.2|30906.8|30895.2|30892.8|30914.7|30912.3|30889.7|30887.3|1235
1611854700000|2021-01-28 17:25:00|30894.7|30892.3|30906.7|30904.3|30909.7|30907.3|30888.7|30886.3|1055
1611855000000|2021-01-28 17:30:00|30906.2|30903.8|30918.2|30915.8|30929.7|30927.3|30901.2|30898.8|1841
1611855300000|2021-01-28 17:35:00|30918.7|30916.3|30911.2|30908.8|30925.2|30922.8|30905.2|30902.8|941
1611855600000|2021-01-28 17:40:00|30911.5|30909.1|30910|30907.6|30918|30915.6|30906|30903.6|835
1611855900000|2021-01-28 17:45:00|30910.5|30908.1|30912|30909.6|30923|30920.6|30905.5|30903.1|1078
1611856200000|2021-01-28 17:50:00|30911.5|30909.1|30877|30874.6|30911.5|30909.1|30875|30872.6|1499
1611856500000|2021-01-28 17:55:00|30877.5|30875.1|30891.5|30889.1|30892.5|30890.1|30875|30872.6|931
1611856800000|2021-01-28 18:00:00|30891|30888.6|30887.5|30885.1|30908|30905.6|30886|30883.6|1059
1611857100000|2021-01-28 18:05:00|30887|30884.6|30877|30874.6|30889.5|30887.1|30864.5|30862.1|1149
1611857400000|2021-01-28 18:10:00|30877.5|30875.1|30852.5|30850.1|30880.5|30878.1|30845|30842.6|1325
1611857700000|2021-01-28 18:15:00|30852|30849.6|30840.5|30838.1|30857.5|30855.1|30835.5|30833.1|1401
1611858000000|2021-01-28 18:20:00|30840|30837.6|30865.5|30863.1|30869|30866.6|30820.5|30818.1|1529
1611858300000|2021-01-28 18:25:00|30865|30862.6|30859.5|30857.1|30879.5|30877.1|30856|30853.6|677
1611858600000|2021-01-28 18:30:00|30860|30857.6|30888|30885.6|30889|30886.6|30860|30857.6|749
1611858900000|2021-01-28 18:35:00|30889|30886.6|30898.5|30896.1|30905|30902.6|30879.5|30877.1|985
1611859200000|2021-01-28 18:40:00|30899|30896.6|30893.5|30891.1|30905|30902.6|30888|30885.6|614
1611859500000|2021-01-28 18:45:00|30893|30890.6|30887.5|30885.1|30895.5|30893.1|30874.5|30872.1|720
1611859800000|2021-01-28 18:50:00|30887|30884.6|30878.5|30876.1|30888.5|30886.1|30867|30864.6|686
1611860100000|2021-01-28 18:55:00|30879|30876.6|30888.5|30886.1|30889.5|30887.1|30872|30869.6|436
1611860400000|2021-01-28 19:00:00|30889|30886.6|30875.5|30873.1|30895.5|30893.1|30874.5|30872.1|616
1611860700000|2021-01-28 19:05:00|30876|30873.6|30869.5|30867.1|30881|30878.6|30866|30863.6|542
1611861000000|2021-01-28 19:10:00|30870|30867.6|30853.5|30851.1|30876|30873.6|30849|30846.6|722
1611861300000|2021-01-28 19:15:00|30854|30851.6|30897.5|30895.1|30942.5|30940.1|30821|30818.6|4979
1611861600000|2021-01-28 19:20:00|30898|30895.6|30802|30799.6|30899|30896.6|30788.5|30786.1|3681
1611861900000|2021-01-28 19:25:00|30801.5|30799.1|30833.5|30831.1|30844.5|30842.1|30782.5|30780.1|1861
1611862200000|2021-01-28 19:30:00|30834|30831.6|30815.5|30813.1|30842|30839.6|30802.5|30800.1|880
1611862500000|2021-01-28 19:35:00|30816|30813.6|30803|30800.6|30818|30815.6|30759.5|30757.1|2135
1611862800000|2021-01-28 19:40:00|30802.5|30800.1|30784.5|30782.1|30821.5|30819.1|30765|30762.6|1605
1611863100000|2021-01-28 19:45:00|30785|30782.6|30805|30802.6|30805.5|30803.1|30775|30772.6|1227
1611863400000|2021-01-28 19:50:00|30805.5|30803.1|30789.5|30787.1|30822.5|30820.1|30771.5|30769.1|1717
1611863700000|2021-01-28 19:55:00|30789|30786.6|30813.5|30811.1|30820.5|30818.1|30767|30764.6|1489
1611864000000|2021-01-28 20:00:00|30809.5|30807.1|30796.5|30794.1|30813.5|30811.1|30782.5|30780.1|1558
1611864300000|2021-01-28 20:05:00|30794.5|30792.1|30802.5|30800.1|30816|30813.6|30789.5|30787.1|1022
1611864600000|2021-01-28 20:10:00|30803|30800.6|30793.5|30791.1|30811|30808.6|30776|30773.6|1698
1611864900000|2021-01-28 20:15:00|30794|30791.6|30760.5|30758.1|30804.5|30802.1|30741|30738.6|2126
1611865200000|2021-01-28 20:20:00|30759.5|30757.1|30764.5|30762.1|30787.5|30785.1|30738|30735.6|2309
1611865500000|2021-01-28 20:25:00|30765|30762.6|30730|30727.6|30783|30780.6|30730|30727.6|1578
1611865800000|2021-01-28 20:30:00|30729.5|30727.1|30715.5|30713.1|30761|30758.6|30698.5|30696.1|2962
1611866100000|2021-01-28 20:35:00|30714.5|30712.1|30713.5|30711.1|30726|30723.6|30694|30691.6|1992
1611866400000|2021-01-28 20:40:00|30713|30710.6|30682.5|30680.1|30727.5|30725.1|30671.5|30669.1|2529
1611866700000|2021-01-28 20:45:00|30682|30679.6|30721|30718.6|30725.5|30723.1|30661.5|30659.1|3029
1611867000000|2021-01-28 20:50:00|30723|30720.6|30706.2|30703.8|30729.2|30726.8|30676.2|30673.8|3496
1611867300000|2021-01-28 20:55:00|30708.2|30705.8|30608.7|30606.3|30708.2|30705.8|30586.2|30583.8|6161
1611867600000|2021-01-28 21:00:00|30609.9|30605.1|30623.9|30619.1|30656.9|30652.1|30568.4|30563.6|3040
1611867900000|2021-01-28 21:05:00|30623.4|30618.6|30641.9|30637.1|30643.9|30639.1|30610.9|30606.1|1150
1611868200000|2021-01-28 21:10:00|30640.9|30636.1|30625.1|30615.3|30645.4|30640.6|30602.4|30597.6|1019
1611868500000|2021-01-28 21:15:00|30625.6|30615.8|30612.1|30602.3|30630.4|30620.6|30611.1|30601.3|0
1611868800000|2021-01-28 21:20:00|30613.5|30603.7|30635.2|30625.4|30639.3|30629.5|30609.3|30599.5|0
1611869100000|2021-01-28 21:25:00|30635.6|30625.8|30623.6|30613.8|30637.1|30627.3|30582.5|30572.7|0
1611869400000|2021-01-28 21:30:00|30619.4|30614.6|30546.4|30541.6|30623.4|30618.6|30525.4|30520.6|924
1611869700000|2021-01-28 21:35:00|30544.4|30539.6|30563.4|30558.6|30568.4|30563.6|30528.4|30523.6|520
1611870000000|2021-01-28 21:40:00|30559.4|30554.6|30570.4|30565.6|30575.4|30570.6|30543.4|30538.6|236
1611870300000|2021-01-28 21:45:00|30572.4|30567.6|30541.4|30536.6|30578.4|30573.6|30541.4|30536.6|207
1611870600000|2021-01-28 21:50:00|30542.4|30537.6|30562.4|30557.6|30562.4|30557.6|30529.4|30524.6|223
1611870900000|2021-01-28 21:55:00|30565.4|30560.6|30543.4|30533.6|30571.4|30566.6|30538.4|30533.4|286
1611871200000|2021-01-28 22:00:00|30543.7|30533.9|30550.6|30540.8|30550.7|30540.9|30535.9|30526.1|0
1611871500000|2021-01-28 22:05:00|30550.7|30540.9|30556.8|30547|30563.3|30553.5|30545.4|30535.6|0
1611871800000|2021-01-28 22:10:00|30556.9|30547.1|30569.6|30559.8|30571.2|30561.4|30556.9|30547.1|0
1611872100000|2021-01-28 22:15:00|30569.7|30559.9|30571.3|30561.5|30577.8|30568|30568.1|30558.3|0
1611872400000|2021-01-28 22:20:00|30571.6|30561.8|30563.9|30554.1|30573.8|30564|30557.5|30547.7|0
1611872700000|2021-01-28 22:25:00|30562.7|30552.9|30563.5|30553.7|30565.5|30555.7|30559.8|30550|0
1611873000000|2021-01-28 22:30:00|30563.6|30553.8|30573.6|30563.8|30575|30565.2|30563.6|30553.8|0
1611873300000|2021-01-28 22:35:00|30571.6|30561.8|30571.5|30561.7|30578.2|30568.4|30568.9|30559.1|0
1611873600000|2021-01-28 22:40:00|30569.7|30559.9|30572.5|30562.7|30572.5|30562.7|30567.4|30557.6|0
1611873900000|2021-01-28 22:45:00|30572.8|30563|30573.9|30564.1|30574.1|30564.3|30567.7|30557.9|0
1611874200000|2021-01-28 22:50:00|30574|30564.2|30561.7|30551.9|30574.3|30564.5|30555.6|30545.8|0
1611874500000|2021-01-28 22:55:00|30562.8|30553|30572.4|30562.6|30573.1|30563.3|30558.4|30548.6|0
1611874800000|2021-01-28 23:00:00|30547.4|30542.6|30528.9|30524.1|30559.4|30554.6|30507.4|30502.6|766
1611875100000|2021-01-28 23:05:00|30526.4|30521.6|30557.9|30553.1|30561.4|30556.6|30515.9|30511.1|412
1611875400000|2021-01-28 23:10:00|30557.4|30552.6|30553.4|30548.6|30574.9|30570.1|30552.9|30548.1|254
1611875700000|2021-01-28 23:15:00|30552.9|30548.1|30559.4|30554.6|30568.9|30564.1|30541.4|30536.6|217
1611876000000|2021-01-28 23:20:00|30558.9|30554.1|30573.9|30569.1|30582.9|30578.1|30557.4|30552.6|158
1611876300000|2021-01-28 23:25:00|30573.4|30568.6|30589.4|30584.6|30591.4|30586.6|30568.9|30564.1|125
1611876600000|2021-01-28 23:30:00|30591.4|30586.6|30586.9|30582.1|30593.9|30589.1|30569.4|30564.6|162
1611876900000|2021-01-28 23:35:00|30587.9|30583.1|30590.9|30586.1|30603.4|30598.6|30580.9|30576.1|176
1611877200000|2021-01-28 23:40:00|30591.4|30586.6|30580.4|30575.6|30591.4|30586.6|30568.9|30564.1|103
1611877500000|2021-01-28 23:45:00|30580.9|30576.1|30575.4|30570.6|30594.4|30589.6|30573.9|30569.1|102
1611877800000|2021-01-28 23:50:00|30574.9|30570.1|30530.9|30526.1|30577.4|30572.6|30522.4|30517.6|688
1611878100000|2021-01-28 23:55:00|30530.4|30525.6|30538.4|30533.6|30543.4|30538.6|30504.4|30499.6|309
1611878400000|2021-01-29 00:00:00|30540.4|30535.6|30545.9|30541.1|30553.9|30549.1|30523.4|30518.6|270
1611878700000|2021-01-29 00:05:00|30546.4|30541.6|30529.4|30524.6|30555.9|30551.1|30508.9|30504.1|284
1611879000000|2021-01-29 00:10:00|30529.9|30525.1|30543.9|30539.1|30557.9|30553.1|30525.9|30521.1|235
1611879300000|2021-01-29 00:15:00|30544.4|30539.6|30574.4|30569.6|30578.4|30573.6|30543.9|30539.1|296
1611879600000|2021-01-29 00:20:00|30573.9|30569.1|30544.9|30540.1|30575.4|30570.6|30538.9|30534.1|207
1611879900000|2021-01-29 00:25:00|30545.4|30540.6|30533.4|30528.6|30553.4|30548.6|30525.9|30521.1|243
1611880200000|2021-01-29 00:30:00|30532.9|30528.1|30536.9|30532.1|30546.4|30541.6|30521.4|30516.6|250
1611880500000|2021-01-29 00:35:00|30536.4|30531.6|30535.9|30531.1|30538.9|30534.1|30521.9|30517.1|254
1611880800000|2021-01-29 00:40:00|30534.4|30529.6|30524.9|30520.1|30537.9|30533.1|30516.4|30511.6|300
1611881100000|2021-01-29 00:45:00|30526.4|30521.6|30531.4|30526.6|30541.9|30537.1|30518.9|30514.1|138
1611881400000|2021-01-29 00:50:00|30530.9|30526.1|30528.9|30524.1|30536.4|30531.6|30525.4|30520.6|95
1611881700000|2021-01-29 00:55:00|30528.4|30523.6|30528.4|30523.6|30540.4|30535.6|30519.9|30515.1|173
1611882000000|2021-01-29 01:00:00|30528.9|30524.1|30571.9|30567.1|30574.4|30569.6|30520.4|30515.6|364
1611882300000|2021-01-29 01:05:00|30572.4|30567.6|30562.4|30557.6|30573.9|30569.1|30555.9|30551.1|291
1611882600000|2021-01-29 01:10:00|30561.4|30556.6|30581.9|30577.1|30595.4|30590.6|30553.4|30548.6|427
1611882900000|2021-01-29 01:15:00|30582.4|30577.6|30578.4|30573.6|30593.4|30588.6|30569.4|30564.6|264
1611883200000|2021-01-29 01:20:00|30578.9|30574.1|30602.9|30598.1|30620.4|30615.6|30578.4|30573.6|633
1611883500000|2021-01-29 01:25:00|30602.4|30597.6|30588.9|30584.1|30603.4|30598.6|30581.9|30577.1|253
1611883800000|2021-01-29 01:30:00|30589.4|30584.6|30575.9|30571.1|30602.4|30597.6|30573.4|30568.6|360
1611884100000|2021-01-29 01:35:00|30576.4|30571.6|30556.4|30551.6|30582.4|30577.6|30554.9|30550.1|254
1611884400000|2021-01-29 01:40:00|30555.9|30551.1|30555.4|30550.6|30568.4|30563.6|30542.4|30537.6|288
1611884700000|2021-01-29 01:45:00|30555.9|30551.1|30533.4|30528.6|30558.9|30554.1|30525.4|30520.6|369
1611885000000|2021-01-29 01:50:00|30533.9|30529.1|30507.9|30503.1|30537.4|30532.6|30504.9|30500.1|569
1611885300000|2021-01-29 01:55:00|30507.4|30502.6|30482.9|30478.1|30522.9|30518.1|30482.4|30477.6|645
1611885600000|2021-01-29 02:00:00|30482.4|30477.6|30497.9|30493.1|30505.4|30500.6|30482.4|30477.6|304
1611885900000|2021-01-29 02:05:00|30498.9|30494.1|30492.4|30487.6|30504.4|30499.6|30487.9|30483.1|202
1611886200000|2021-01-29 02:10:00|30491.9|30487.1|30503.4|30498.6|30507.4|30502.6|30487.4|30482.6|283
1611886500000|2021-01-29 02:15:00|30503.9|30499.1|30502.4|30497.6|30507.9|30503.1|30491.4|30486.6|288
1611886800000|2021-01-29 02:20:00|30502.9|30498.1|30486.4|30481.6|30503.4|30498.6|30477.4|30472.6|355
1611887100000|2021-01-29 02:25:00|30485.9|30481.1|30484.9|30480.1|30500.4|30495.6|30481.4|30476.6|238
1611887400000|2021-01-29 02:30:00|30484.4|30479.6|30489.4|30484.6|30491.4|30486.6|30474.4|30469.6|210
1611887700000|2021-01-29 02:35:00|30488.9|30484.1|30460.9|30456.1|30500.9|30496.1|30460.4|30455.6|253
1611888000000|2021-01-29 02:40:00|30460.4|30455.6|30494.9|30490.1|30497.9|30493.1|30443.4|30438.6|578
1611888300000|2021-01-29 02:45:00|30494.4|30489.6|30509.4|30504.6|30513.9|30509.1|30482.4|30477.6|412
1611888600000|2021-01-29 02:50:00|30508.9|30504.1|30507.9|30503.1|30514.4|30509.6|30501.9|30497.1|158
1611888900000|2021-01-29 02:55:00|30508.4|30503.6|30499.4|30494.6|30509.9|30505.1|30481.4|30476.6|261
1611889200000|2021-01-29 03:00:00|30500.4|30495.6|30482.9|30478.1|30508.9|30504.1|30480.4|30475.6|272
1611889500000|2021-01-29 03:05:00|30482.4|30477.6|30491.4|30486.6|30496.9|30492.1|30476.9|30472.1|172
1611889800000|2021-01-29 03:10:00|30491.9|30487.1|30464.4|30459.6|30498.9|30494.1|30461.4|30456.6|170
1611890100000|2021-01-29 03:15:00|30463.9|30459.1|30452.4|30447.6|30469.9|30465.1|30450.4|30445.6|209
1611890400000|2021-01-29 03:20:00|30452.9|30448.1|30429.9|30425.1|30461.9|30457.1|30422.4|30417.6|508
1611890700000|2021-01-29 03:25:00|30430.4|30425.6|30409.9|30405.1|30435.4|30430.6|30409.4|30404.6|468
1611891000000|2021-01-29 03:30:00|30410.4|30405.6|30401.9|30397.1|30424.4|30419.6|30398.4|30393.6|423
1611891300000|2021-01-29 03:35:00|30401.4|30396.6|30391.4|30386.6|30415.4|30410.6|30387.4|30382.6|389
1611891600000|2021-01-29 03:40:00|30390.9|30386.1|30404.4|30399.6|30407.4|30402.6|30376.4|30371.6|525
1611891900000|2021-01-29 03:45:00|30403.9|30399.1|30392.4|30387.6|30406.4|30401.6|30371.9|30367.1|393
1611892200000|2021-01-29 03:50:00|30391.9|30387.1|30395.4|30390.6|30404.9|30400.1|30384.4|30379.6|284
1611892500000|2021-01-29 03:55:00|30394.4|30389.6|30350.4|30345.6|30395.4|30390.6|30347.4|30342.6|569
1611892800000|2021-01-29 04:00:00|30349.9|30345.1|30356.9|30352.1|30367.9|30363.1|30348.9|30344.1|378
1611893100000|2021-01-29 04:05:00|30356.4|30351.6|30322.9|30318.1|30378.9|30374.1|30322.9|30318.1|850
1611893400000|2021-01-29 04:10:00|30323.4|30318.6|30329.4|30324.6|30338.4|30333.6|30321.4|30316.6|385
1611893700000|2021-01-29 04:15:00|30328.4|30323.6|30295.4|30290.6|30349.9|30345.1|30292.4|30287.6|597
1611894000000|2021-01-29 04:20:00|30295.9|30291.1|30330.4|30325.6|30336.9|30332.1|30292.4|30287.6|574
1611894300000|2021-01-29 04:25:00|30329.9|30325.1|30327.4|30322.6|30333.4|30328.6|30311.4|30306.6|267
1611894600000|2021-01-29 04:30:00|30326.9|30322.1|30328.4|30323.6|30342.4|30337.6|30318.9|30314.1|292
1611894900000|2021-01-29 04:35:00|30328.9|30324.1|30322.9|30318.1|30338.4|30333.6|30321.4|30316.6|218
1611895200000|2021-01-29 04:40:00|30322.4|30317.6|30312.4|30307.6|30341.9|30337.1|30309.9|30305.1|209
1611895500000|2021-01-29 04:45:00|30312.9|30308.1|30345.9|30341.1|30349.9|30345.1|30311.4|30306.6|337
1611895800000|2021-01-29 04:50:00|30345.4|30340.6|30337.4|30332.6|30345.4|30340.6|30333.4|30328.6|244
1611896100000|2021-01-29 04:55:00|30336.9|30332.1|30327.4|30322.6|30345.4|30340.6|30322.9|30318.1|293
1611896400000|2021-01-29 05:00:00|30325.9|30321.1|30305.4|30300.6|30326.4|30321.6|30286.9|30282.1|511
1611896700000|2021-01-29 05:05:00|30306.4|30301.6|30299.4|30294.6|30321.4|30316.6|30290.4|30285.6|437
1611897000000|2021-01-29 05:10:00|30298.9|30294.1|30288.9|30284.1|30301.4|30296.6|30257.9|30253.1|669
1611897300000|2021-01-29 05:15:00|30289.4|30284.6|30272.4|30267.6|30289.9|30285.1|30266.9|30262.1|175
1611897600000|2021-01-29 05:20:00|30273.4|30268.6|30276.4|30271.6|30286.9|30282.1|30267.9|30263.1|189
1611897900000|2021-01-29 05:25:00|30275.9|30271.1|30251.9|30247.1|30279.4|30274.6|30250.9|30246.1|391
1611898200000|2021-01-29 05:30:00|30251.4|30246.6|30254.4|30249.6|30266.4|30261.6|30247.4|30242.6|339
1611898500000|2021-01-29 05:35:00|30254.9|30250.1|30244.4|30239.6|30263.9|30259.1|30236.9|30232.1|566
1611898800000|2021-01-29 05:40:00|30243.9|30239.1|30250.9|30246.1|30252.9|30248.1|30208.9|30204.1|769
1611899100000|2021-01-29 05:45:00|30250.4|30245.6|30264.4|30259.6|30276.9|30272.1|30250.4|30245.6|546
1611899400000|2021-01-29 05:50:00|30263.9|30259.1|30277.4|30272.6|30286.9|30282.1|30253.4|30248.6|342
1611899700000|2021-01-29 05:55:00|30277.9|30273.1|30282.4|30277.6|30301.9|30297.1|30275.9|30271.1|502
1611900000000|2021-01-29 06:00:00|30284.4|30279.6|30259.4|30254.6|30291.4|30286.6|30251.4|30246.6|538
1611900300000|2021-01-29 06:05:00|30258.4|30253.6|30259.4|30254.6|30265.4|30260.6|30243.4|30238.6|302
1611900600000|2021-01-29 06:10:00|30259.9|30255.1|30240.9|30236.1|30265.4|30260.6|30235.9|30231.1|264
1611900900000|2021-01-29 06:15:00|30240.4|30235.6|30283.4|30278.6|30283.4|30278.6|30238.9|30234.1|403
1611901200000|2021-01-29 06:20:00|30282.9|30278.1|30287.4|30282.6|30288.9|30284.1|30269.9|30265.1|293
1611901500000|2021-01-29 06:25:00|30286.9|30282.1|30296.4|30291.6|30325.9|30321.1|30286.9|30282.1|675
1611901800000|2021-01-29 06:30:00|30296.9|30292.1|30313.4|30308.6|30323.9|30319.1|30294.9|30290.1|411
1611902100000|2021-01-29 06:35:00|30313.9|30309.1|30361.9|30357.1|30391.9|30387.1|30313.4|30308.6|968
1611902400000|2021-01-29 06:40:00|30362.4|30357.6|30358.9|30354.1|30365.9|30361.1|30339.4|30334.6|317
1611902700000|2021-01-29 06:45:00|30358.4|30353.6|30347.9|30343.1|30363.4|30358.6|30341.9|30337.1|211
1611903000000|2021-01-29 06:50:00|30347.4|30342.6|30353.4|30348.6|30355.4|30350.6|30324.4|30319.6|350
1611903300000|2021-01-29 06:55:00|30352.9|30348.1|30371.4|30366.6|30374.9|30370.1|30350.4|30345.6|212
1611903600000|2021-01-29 07:00:00|30370.8|30367.2|30403.8|30400.2|30412.8|30409.2|30367.3|30363.7|769
1611903900000|2021-01-29 07:05:00|30403.3|30399.7|30371.8|30368.2|30403.8|30400.2|30368.8|30365.2|487
1611904200000|2021-01-29 07:10:00|30371.3|30367.7|30378.8|30375.2|30396.3|30392.7|30369.8|30366.2|344
1611904500000|2021-01-29 07:15:00|30379.3|30375.7|30365.8|30362.2|30400.8|30397.2|30361.8|30358.2|393
1611904800000|2021-01-29 07:20:00|30366.3|30362.7|30346.8|30343.2|30371.3|30367.7|30338.3|30334.7|480
1611905100000|2021-01-29 07:25:00|30347.3|30343.7|30327.8|30324.2|30360.8|30357.2|30324.3|30320.7|257
1611905400000|2021-01-29 07:30:00|30328.3|30324.7|30223.8|30220.2|30337.8|30334.2|30219.8|30216.2|1512
1611905700000|2021-01-29 07:35:00|30223.3|30219.7|30298.8|30295.2|30305.8|30302.2|30212.8|30209.2|1107
1611906000000|2021-01-29 07:40:00|30299.3|30295.7|30308.3|30304.7|30325.3|30321.7|30284.8|30281.2|715
1611906300000|2021-01-29 07:45:00|30308.8|30305.2|30308.8|30305.2|30319.8|30316.2|30299.8|30296.2|351
1611906600000|2021-01-29 07:50:00|30309.8|30306.2|30323.8|30320.2|30347.8|30344.2|30304.8|30301.2|556
1611906900000|2021-01-29 07:55:00|30322.8|30319.2|30297.8|30294.2|30326.8|30323.2|30290.8|30287.2|473
1611907200000|2021-01-29 08:00:00|30296.3|30292.7|30285.3|30281.7|30313.3|30309.7|30242.8|30239.2|1346
1611907500000|2021-01-29 08:05:00|30280.3|30276.7|30208.8|30205.2|30282.3|30278.7|30206.8|30203.2|1558
1611907800000|2021-01-29 08:10:00|30207.8|30204.2|30241.3|30237.7|30279.8|30276.2|30202.8|30199.2|1263
1611908100000|2021-01-29 08:15:00|30240.8|30237.2|30282.8|30279.2|30293.8|30290.2|30210.3|30206.7|1239
1611908400000|2021-01-29 08:20:00|30282.3|30278.7|30337.3|30333.7|30357.3|30353.7|30270.8|30267.2|1305
1611908700000|2021-01-29 08:25:00|30336.8|30333.2|30338.8|30335.2|30352.8|30349.2|30309.8|30306.2|795
1611909000000|2021-01-29 08:30:00|30339.3|30335.7|30293.8|30290.2|30342.3|30338.7|30288.3|30284.7|1069
1611909300000|2021-01-29 08:35:00|30294.8|30291.2|30322.3|30318.7|30328.8|30325.2|30274.3|30270.7|615
1611909600000|2021-01-29 08:40:00|30321.8|30318.2|30353.3|30349.7|30371.8|30368.2|30321.3|30317.7|881
1611909900000|2021-01-29 08:45:00|30352.8|30349.2|30339.3|30335.7|30358.8|30355.2|30323.8|30320.2|412
1611910200000|2021-01-29 08:50:00|30339.8|30336.2|30343.8|30340.2|30365.3|30361.7|30320.8|30317.2|574
1611910500000|2021-01-29 08:55:00|30344.3|30340.7|30339.3|30335.7|30362.8|30359.2|30333.8|30330.2|507
1611910800000|2021-01-29 09:00:00|30340.8|30337.2|30374.8|30371.2|30382.3|30378.7|30337.3|30333.7|688
1611911100000|2021-01-29 09:05:00|30374.3|30370.7|30374.8|30371.2|30403.8|30400.2|30361.8|30358.2|883
1611911400000|2021-01-29 09:10:00|30374.3|30370.7|30358.3|30354.7|30385.8|30382.2|30356.8|30353.2|463
1611911700000|2021-01-29 09:15:00|30358.8|30355.2|30312.8|30309.2|30363.3|30359.7|30310.3|30306.7|757
1611912000000|2021-01-29 09:20:00|30313.3|30309.7|30327.8|30324.2|30328.3|30324.7|30299.3|30295.7|538
1611912300000|2021-01-29 09:25:00|30326.8|30323.2|30359.8|30356.2|30374.8|30371.2|30315.8|30312.2|846
1611912600000|2021-01-29 09:30:00|30359.3|30355.7|30370.8|30367.2|30375.8|30372.2|30345.3|30341.7|426
1611912900000|2021-01-29 09:35:00|30371.8|30368.2|30380.8|30377.2|30403.8|30400.2|30371.8|30368.2|710
1611913200000|2021-01-29 09:40:00|30381.3|30377.7|30355.8|30352.2|30382.3|30378.7|30345.8|30342.2|363
1611913500000|2021-01-29 09:45:00|30355.3|30351.7|30370.8|30367.2|30373.3|30369.7|30325.8|30322.2|1003
1611913800000|2021-01-29 09:50:00|30370.3|30366.7|30351.3|30347.7|30381.3|30377.7|30336.8|30333.2|629
1611914100000|2021-01-29 09:55:00|30350.8|30347.2|30341.3|30337.7|30362.8|30359.2|30331.8|30328.2|399
1611914400000|2021-01-29 10:00:00|30341.8|30338.2|30331.3|30327.7|30342.3|30338.7|30309.8|30306.2|676
1611914700000|2021-01-29 10:05:00|30330.8|30327.2|30319.8|30316.2|30333.8|30330.2|30312.8|30309.2|311
1611915000000|2021-01-29 10:10:00|30320.3|30316.7|30343.3|30339.7|30344.8|30341.2|30317.3|30313.7|325
1611915300000|2021-01-29 10:15:00|30344.8|30341.2|30310.8|30307.2|30365.3|30361.7|30303.3|30299.7|1054
1611915600000|2021-01-29 10:20:00|30310.3|30306.7|30328.8|30325.2|30330.3|30326.7|30295.8|30292.2|492
1611915900000|2021-01-29 10:25:00|30326.8|30323.2|30318.3|30314.7|30340.8|30337.2|30316.8|30313.2|456
1611916200000|2021-01-29 10:30:00|30317.8|30314.2|30321.8|30318.2|30328.8|30325.2|30305.3|30301.7|425
1611916500000|2021-01-29 10:35:00|30323.3|30319.7|30307.8|30304.2|30334.8|30331.2|30307.3|30303.7|583
1611916800000|2021-01-29 10:40:00|30308.8|30305.2|30318.8|30315.2|30339.3|30335.7|30306.8|30303.2|356
1611917100000|2021-01-29 10:45:00|30318.3|30314.7|30340.8|30337.2|30345.8|30342.2|30316.3|30312.7|376
1611917400000|2021-01-29 10:50:00|30341.8|30338.2|30351.8|30348.2|30354.8|30351.2|30335.8|30332.2|384
1611917700000|2021-01-29 10:55:00|30352.3|30348.7|30361.8|30358.2|30371.3|30367.7|30351.3|30347.7|679
1611918000000|2021-01-29 11:00:00|30361.3|30357.7|30351.8|30348.2|30371.3|30367.7|30344.3|30340.7|371
1611918300000|2021-01-29 11:05:00|30352.3|30348.7|30328.8|30325.2|30368.3|30364.7|30327.8|30324.2|469
1611918600000|2021-01-29 11:10:00|30329.8|30326.2|30361.8|30358.2|30367.8|30364.2|30321.8|30318.2|388
1611918900000|2021-01-29 11:15:00|30362.3|30358.7|30391.3|30387.7|30391.3|30387.7|30358.8|30355.2|553
1611919200000|2021-01-29 11:20:00|30391.8|30388.2|30394.8|30391.2|30396.3|30392.7|30378.3|30374.7|286
1611919500000|2021-01-29 11:25:00|30394.3|30390.7|30436.8|30433.2|30440.8|30437.2|30381.8|30378.2|1125
1611919800000|2021-01-29 11:30:00|30436.3|30432.7|30470.8|30467.2|30477.8|30474.2|30422.8|30419.2|1294
1611920100000|2021-01-29 11:35:00|30471.3|30467.7|30495.8|30492.2|30541.3|30537.7|30470.8|30467.2|1397
1611920400000|2021-01-29 11:40:00|30494.8|30491.2|30510.8|30507.2|30516.3|30512.7|30493.3|30489.7|619
1611920700000|2021-01-29 11:45:00|30511.8|30508.2|30490.8|30487.2|30511.8|30508.2|30471.3|30467.7|979
1611921000000|2021-01-29 11:50:00|30490.3|30486.7|30454.8|30451.2|30499.3|30495.7|30453.3|30449.7|583
1611921300000|2021-01-29 11:55:00|30454.3|30450.7|30459.8|30456.2|30464.8|30461.2|30447.8|30444.2|482
1611921600000|2021-01-29 12:00:00|30460.3|30456.7|30461.8|30458.2|30464.8|30461.2|30442.8|30439.2|468
1611921900000|2021-01-29 12:05:00|30460.8|30457.2|30468.8|30465.2|30485.8|30482.2|30446.3|30442.7|659
1611922200000|2021-01-29 12:10:00|30469.3|30465.7|30456.8|30453.2|30476.3|30472.7|30448.8|30445.2|414
1611922500000|2021-01-29 12:15:00|30457.3|30453.7|30452.3|30448.7|30467.3|30463.7|30439.3|30435.7|533
1611922800000|2021-01-29 12:20:00|30451.8|30448.2|30453.3|30449.7|30467.8|30464.2|30444.8|30441.2|324
1611923100000|2021-01-29 12:25:00|30454.8|30451.2|30484.8|30481.2|30488.8|30485.2|30451.3|30447.7|536
1611923400000|2021-01-29 12:30:00|30486.3|30482.7|30445.8|30442.2|30503.8|30500.2|30439.8|30436.2|753
1611923700000|2021-01-29 12:35:00|30446.3|30442.7|30394.8|30391.2|30448.3|30444.7|30390.3|30386.7|958
1611924000000|2021-01-29 12:40:00|30395.3|30391.7|30408.8|30405.2|30413.3|30409.7|30383.3|30379.7|604
1611924300000|2021-01-29 12:45:00|30408.3|30404.7|30414.8|30411.2|30429.3|30425.7|30399.8|30396.2|496
1611924600000|2021-01-29 12:50:00|30415.8|30412.2|30391.8|30388.2|30419.3|30415.7|30378.3|30374.7|724
1611924900000|2021-01-29 12:55:00|30391.3|30387.7|30394.8|30391.2|30399.8|30396.2|30374.8|30371.2|447
1611925200000|2021-01-29 13:00:00|30395.8|30392.2|30283.3|30279.7|30453.8|30450.2|30207.3|30203.7|7075
1611925500000|2021-01-29 13:05:00|30283.8|30280.2|30249.3|30245.7|30288.3|30284.7|30225.3|30221.7|1749
1611925800000|2021-01-29 13:10:00|30248.8|30245.2|30304.3|30300.7|30323.8|30320.2|30231.8|30228.2|2110
1611926100000|2021-01-29 13:15:00|30303.8|30300.2|30309.8|30306.2|30336.3|30332.7|30295.8|30292.2|1141
1611926400000|2021-01-29 13:20:00|30309.3|30305.7|30329.8|30326.2|30339.3|30335.7|30285.8|30282.2|1029
1611926700000|2021-01-29 13:25:00|30329.3|30325.7|30318.8|30315.2|30345.3|30341.7|30317.3|30313.7|761
1611927000000|2021-01-29 13:30:00|30318.3|30314.7|30383.3|30379.7|30394.3|30390.7|30313.8|30310.2|1060
1611927300000|2021-01-29 13:35:00|30382.8|30379.2|30416.8|30413.2|30436.8|30433.2|30362.8|30359.2|1309
1611927600000|2021-01-29 13:40:00|30417.3|30413.7|30467.8|30464.2|30482.3|30478.7|30414.8|30411.2|1758
1611927900000|2021-01-29 13:45:00|30466.3|30462.7|30490.8|30487.2|30495.3|30491.7|30453.3|30449.7|1258
1611928200000|2021-01-29 13:50:00|30491.3|30487.7|30441.3|30437.7|30493.3|30489.7|30426.8|30423.2|1312
1611928500000|2021-01-29 13:55:00|30441.8|30438.2|30431.3|30427.7|30465.8|30462.2|30429.3|30425.7|586
1611928800000|2021-01-29 14:00:00|30430.3|30426.7|30454.8|30451.2|30456.8|30453.2|30417.8|30414.2|872
1611929100000|2021-01-29 14:05:00|30455.3|30451.7|30414.8|30411.2|30458.8|30455.2|30413.8|30410.2|779
1611929400000|2021-01-29 14:10:00|30414.3|30410.7|30441.8|30438.2|30447.8|30444.2|30404.3|30400.7|542
1611929700000|2021-01-29 14:15:00|30441.3|30437.7|30425.3|30421.7|30449.8|30446.2|30412.3|30408.7|483
1611930000000|2021-01-29 14:20:00|30425.8|30422.2|30437.3|30433.7|30445.3|30441.7|30423.8|30420.2|488
1611930300000|2021-01-29 14:25:00|30436.3|30432.7|30390.3|30386.7|30447.3|30443.7|30389.8|30386.2|767
1611930600000|2021-01-29 14:30:00|30389.7|30387.3|30292.2|30289.8|30398.2|30395.8|30279.2|30276.8|7730
1611930900000|2021-01-29 14:35:00|30293.7|30291.3|30230.2|30227.8|30293.7|30291.3|30207.7|30205.3|6207
1611931200000|2021-01-29 14:40:00|30232.2|30229.8|30255.2|30252.8|30259.7|30257.3|30185.2|30182.8|5106
1611931500000|2021-01-29 14:45:00|30254.2|30251.8|30265.2|30262.8|30316.2|30313.8|30239.2|30236.8|5377
1611931800000|2021-01-29 14:50:00|30264.2|30261.8|30271.2|30268.8|30296.2|30293.8|30213.7|30211.3|3430
1611932100000|2021-01-29 14:55:00|30276.7|30274.3|30354.2|30351.8|30379.2|30376.8|30276.7|30274.3|3101
1611932400000|2021-01-29 15:00:00|30355.2|30352.8|30382.2|30379.8|30385.2|30382.8|30338.2|30335.8|2865
1611932700000|2021-01-29 15:05:00|30381.7|30379.3|30438.2|30435.8|30441.7|30439.3|30343.2|30340.8|3392
1611933000000|2021-01-29 15:10:00|30437.2|30434.8|30403.7|30401.3|30473.7|30471.3|30399.7|30397.3|3727
1611933300000|2021-01-29 15:15:00|30404.2|30401.8|30382.2|30379.8|30419.2|30416.8|30374.2|30371.8|1899
1611933600000|2021-01-29 15:20:00|30381.7|30379.3|30462.7|30460.3|30468.7|30466.3|30379.7|30377.3|3071
1611933900000|2021-01-29 15:25:00|30463.7|30461.3|30431.2|30428.8|30465.7|30463.3|30419.7|30417.3|1978
1611934200000|2021-01-29 15:30:00|30432.7|30430.3|30443.7|30441.3|30468.7|30466.3|30422.7|30420.3|2164
1611934500000|2021-01-29 15:35:00|30444.2|30441.8|30424.7|30422.3|30462.7|30460.3|30421.7|30419.3|1841
1611934800000|2021-01-29 15:40:00|30425.2|30422.8|30380.7|30378.3|30430.2|30427.8|30379.7|30377.3|2151
1611935100000|2021-01-29 15:45:00|30381.7|30379.3|30405.7|30403.3|30412.2|30409.8|30339.7|30337.3|2520
1611935400000|2021-01-29 15:50:00|30405.2|30402.8|30383.7|30381.3|30418.7|30416.3|30379.7|30377.3|1435
1611935700000|2021-01-29 15:55:00|30384.7|30382.3|30401.7|30399.3|30421.7|30419.3|30384.7|30382.3|1351
1611936000000|2021-01-29 16:00:00|30400.7|30398.3|30334.7|30332.3|30421.7|30419.3|30323.7|30321.3|2667
1611936300000|2021-01-29 16:05:00|30335.2|30332.8|30342.2|30339.8|30351.7|30349.3|30316.2|30313.8|1611
1611936600000|2021-01-29 16:10:00|30341.7|30339.3|30252.7|30250.3|30343.7|30341.3|30252.2|30249.8|3026
1611936900000|2021-01-29 16:15:00|30252.2|30249.8|30251.7|30249.3|30270.7|30268.3|30233.7|30231.3|2260
1611937200000|2021-01-29 16:20:00|30253.2|30250.8|30258.7|30256.3|30275.2|30272.8|30228.2|30225.8|2279
1611937500000|2021-01-29 16:25:00|30259.2|30256.8|30201.7|30199.3|30303.7|30301.3|30201.2|30198.8|5378
1611937800000|2021-01-29 16:30:00|30199.7|30197.3|30159.7|30157.3|30228.7|30226.3|30153.7|30151.3|4306
1611938100000|2021-01-29 16:35:00|30158.7|30156.3|30209.7|30207.3|30210.7|30208.3|30140.7|30138.3|3361
1611938400000|2021-01-29 16:40:00|30207.7|30205.3|30201.7|30199.3|30238.7|30236.3|30189.2|30186.8|2182
1611938700000|2021-01-29 16:45:00|30198.7|30196.3|30205.2|30202.8|30215.2|30212.8|30181.7|30179.3|1528
1611939000000|2021-01-29 16:50:00|30206.2|30203.8|30167.7|30165.3|30207.2|30204.8|30156.2|30153.8|1363
1611939300000|2021-01-29 16:55:00|30167.2|30164.8|30214.7|30212.3|30215.7|30213.3|30166.7|30164.3|1951
1611939600000|2021-01-29 17:00:00|30213.2|30210.8|30216.2|30213.8|30221.7|30219.3|30181.7|30179.3|1390
1611939900000|2021-01-29 17:05:00|30216.7|30214.3|30196.7|30194.3|30225.2|30222.8|30175.2|30172.8|1571
1611940200000|2021-01-29 17:10:00|30197.2|30194.8|30145.2|30142.8|30219.7|30217.3|30139.2|30136.8|1584
1611940500000|2021-01-29 17:15:00|30145.7|30143.3|30081.7|30079.3|30145.7|30143.3|30079.2|30076.8|3881
1611940800000|2021-01-29 17:20:00|30081.2|30078.8|30043.7|30041.3|30088.2|30085.8|30037.7|30035.3|3108
1611941100000|2021-01-29 17:25:00|30043.2|30040.8|30043.7|30041.3|30073.7|30071.3|30024.2|30021.8|3168
1611941400000|2021-01-29 17:30:00|30043.2|30040.8|30010.7|30008.3|30070.7|30068.3|30006.2|30003.8|2100
1611941700000|2021-01-29 17:35:00|30012.7|30010.3|29989.7|29987.3|30030.7|30028.3|29976.7|29974.3|2630
1611942000000|2021-01-29 17:40:00|29989.2|29986.8|29999.9|29997.5|30044.9|30042.5|29988.2|29985.8|3453
1611942300000|2021-01-29 17:45:00|29997.9|29995.5|29901.9|29899.5|30006.4|30004|29897.9|29895.5|4244
1611942600000|2021-01-29 17:50:00|29901.4|29899|30019.4|30017|30029.4|30027|29901.4|29899|3904
1611942900000|2021-01-29 17:55:00|30018.9|30016.5|29954.4|29952|30027.4|30025|29953.4|29951|2218
1611943200000|2021-01-29 18:00:00|29948.4|29946|29976.9|29974.5|30020.4|30018|29925.9|29923.5|2981
1611943500000|2021-01-29 18:05:00|29975.9|29973.5|29959.9|29957.5|29980.4|29978|29937.4|29935|2048
1611943800000|2021-01-29 18:10:00|29960.4|29958|29927.4|29925|29972.4|29970|29915.4|29913|1720
1611944100000|2021-01-29 18:15:00|29927.9|29925.5|29888.9|29886.5|29927.9|29925.5|29858.9|29856.5|3687
1611944400000|2021-01-29 18:20:00|29889.4|29887|29940.4|29938|29964.4|29962|29881.4|29879|1994
1611944700000|2021-01-29 18:25:00|29939.9|29937.5|30044.9|30042.5|30044.9|30042.5|29933.9|29931.5|3036
1611945000000|2021-01-29 18:30:00|30044.4|30042|30022.4|30020|30044.4|30042|30006.9|30004.5|1607
1611945300000|2021-01-29 18:35:00|30022.9|30020.5|30024.4|30022|30047.4|30045|30009.4|30007|1230
1611945600000|2021-01-29 18:40:00|30024.9|30022.5|30029.9|30027.5|30048.4|30046|29993.9|29991.5|1473
1611945900000|2021-01-29 18:45:00|30029.4|30027|29976.4|29974|30053.4|30051|29970.9|29968.5|2134
1611946200000|2021-01-29 18:50:00|29976.9|29974.5|29979.9|29977.5|29996.4|29994|29964.9|29962.5|1441
1611946500000|2021-01-29 18:55:00|29979.4|29977|29965.9|29963.5|29991.4|29989|29947.9|29945.5|1252
1611946800000|2021-01-29 19:00:00|29965.4|29963|30067.4|30065|30086.9|30084.5|29955.4|29953|2474
1611947100000|2021-01-29 19:05:00|30067.9|30065.5|30097.4|30095|30101.9|30099.5|30049.9|30047.5|2066
1611947400000|2021-01-29 19:10:00|30096.4|30094|30092.9|30090.5|30102.4|30100|30074.4|30072|1292
1611947700000|2021-01-29 19:15:00|30092.4|30090|30094.4|30092|30106.4|30104|30077.4|30075|1267
1611948000000|2021-01-29 19:20:00|30093.9|30091.5|30083.9|30081.5|30104.9|30102.5|30053.9|30051.5|1068
1611948300000|2021-01-29 19:25:00|30083.4|30081|30037.4|30035|30084.4|30082|30034.4|30032|1002
1611948600000|2021-01-29 19:30:00|30038.4|30036|29993.9|29991.5|30038.4|30036|29981.4|29979|1639
1611948900000|2021-01-29 19:35:00|29994.4|29992|30016.4|30014|30037.4|30035|29991.4|29989|1637
1611949200000|2021-01-29 19:40:00|30015.9|30013.5|30029.9|30027.5|30062.9|30060.5|29973.4|29971|1697
1611949500000|2021-01-29 19:45:00|30031.4|30029|30029.4|30027|30048.4|30046|30014.4|30012|1102
1611949800000|2021-01-29 19:50:00|30028.9|30026.5|30030.4|30028|30068.4|30066|30025.4|30023|916
1611950100000|2021-01-29 19:55:00|30029.9|30027.5|30036.4|30034|30066.4|30064|30011.4|30009|1039
1611950400000|2021-01-29 20:00:00|30035.4|30033|30133.4|30131|30139.4|30137|30033.4|30031|3815
1611950700000|2021-01-29 20:05:00|30130.4|30128|30138.4|30136|30147.9|30145.5|30109.4|30107|1808
1611951000000|2021-01-29 20:10:00|30138.9|30136.5|30162.8|30160.4|30174.4|30172|30137.9|30135.5|1998
1611951300000|2021-01-29 20:15:00|30163.3|30160.9|30149.5|30147.1|30167.8|30165.4|30136.8|30134.4|1491
1611951600000|2021-01-29 20:20:00|30150|30147.6|30170.5|30168.1|30195|30192.6|30149.5|30147.1|1932
1611951900000|2021-01-29 20:25:00|30170|30167.6|30140|30137.6|30191|30188.6|30136.5|30134.1|1264
1611952200000|2021-01-29 20:30:00|30139.5|30137.1|30182.5|30180.1|30213.5|30211.1|30138.5|30136.1|2136
1611952500000|2021-01-29 20:35:00|30182|30179.6|30074.5|30072.1|30188.5|30186.1|30074|30071.6|1880
1611952800000|2021-01-29 20:40:00|30074|30071.6|30047|30044.6|30090|30087.6|30032|30029.6|1598
1611953100000|2021-01-29 20:45:00|30046.5|30044.1|30022|30019.6|30051|30048.6|30002.5|30000.1|1937
1611953400000|2021-01-29 20:50:00|30022.5|30020.1|30112.5|30110.1|30149.5|30147.1|30019.5|30017.1|3871
1611953700000|2021-01-29 20:55:00|30113|30110.6|29976|29973.6|30177.5|30175.1|29963|29960.6|9318
1611954000000|2021-01-29 21:00:00|29977.2|29972.4|29940.7|29935.9|30087.7|30082.9|29938.7|29933.9|3418
1611954300000|2021-01-29 21:05:00|29940.2|29935.4|29980.2|29975.4|29982.7|29977.9|29917.2|29912.4|1700
1611954600000|2021-01-29 21:10:00|29977.2|29972.4|29958.6|29948.8|30006.2|30001.4|29953.6|29943.8|1443
1611954900000|2021-01-29 21:15:00|29958.8|29949|29955.2|29945.4|29968.6|29958.8|29953|29943.2|0
1611955200000|2021-01-29 21:20:00|29954.9|29945.1|29946.7|29936.9|29964.9|29955.1|29946.3|29936.5|0
1611955500000|2021-01-29 21:25:00|29946.5|29936.7|29959.7|29949.9|29959.7|29949.9|29939.7|29929.9|0
1611955800000|2021-01-29 21:30:00|29962.7|29957.9|29969.7|29964.9|29983.7|29978.9|29945.7|29940.9|234
1611956100000|2021-01-29 21:35:00|29972.7|29967.9|29949.7|29944.9|29975.7|29970.9|29939.7|29934.9|93
1611956400000|2021-01-29 21:40:00|29953.7|29948.9|29951.7|29946.9|29960.7|29955.9|29933.7|29928.9|179
1611956700000|2021-01-29 21:45:00|29949.7|29944.9|29951.7|29946.9|29956.7|29951.9|29945.7|29940.9|133
1611957000000|2021-01-29 21:50:00|29953.7|29948.9|29935.7|29930.9|29953.7|29948.9|29928.7|29923.9|172
1611957300000|2021-01-29 21:55:00|29937.7|29932.9|29939.4|29929.6|29946.7|29941.9|29928.7|29923.9|104
1612134000000|2021-01-31 23:00:00|29900.7|29895.9|29716.7|29711.9|29920.7|29915.9|29690.2|29685.4|1443
1612134300000|2021-01-31 23:05:00|29717.7|29712.9|29735.2|29730.4|29789.2|29784.4|29717.7|29712.9|345
1612134600000|2021-01-31 23:10:00|29735.7|29730.9|29726.2|29721.4|29771.7|29766.9|29666.7|29661.9|500
1612134900000|2021-01-31 23:15:00|29726.7|29721.9|29695.2|29690.4|29747.7|29742.9|29675.7|29670.9|551
1612135200000|2021-01-31 23:20:00|29694.7|29689.9|29725.2|29720.4|29762.7|29757.9|29662.7|29657.9|615
1612135500000|2021-01-31 23:25:00|29725.7|29720.9|29738.7|29733.9|29751.7|29746.9|29698.7|29693.9|236
1612135800000|2021-01-31 23:30:00|29739.2|29734.4|29781.7|29776.9|29795.7|29790.9|29736.2|29731.4|799
1612136100000|2021-01-31 23:35:00|29782.2|29777.4|29803.2|29798.4|29814.2|29809.4|29771.2|29766.4|442
1612136400000|2021-01-31 23:40:00|29802.7|29797.9|29800.2|29795.4|29817.2|29812.4|29774.2|29769.4|316
1612136700000|2021-01-31 23:45:00|29800.7|29795.9|29797.7|29792.9|29825.2|29820.4|29796.2|29791.4|393
1612137000000|2021-01-31 23:50:00|29799.2|29794.4|29796.2|29791.4|29805.7|29800.9|29774.2|29769.4|349
1612137300000|2021-01-31 23:55:00|29795.7|29790.9|29805.7|29800.9|29810.2|29805.4|29770.7|29765.9|272
1612137600000|2021-02-01 00:00:00|29806.2|29801.4|29832.2|29827.4|29835.2|29830.4|29801.2|29796.4|459
1612137900000|2021-02-01 00:05:00|29831.2|29826.4|29822.2|29817.4|29832.7|29827.9|29801.7|29796.9|360
1612138200000|2021-02-01 00:10:00|29821.7|29816.9|29842.2|29837.4|29849.2|29844.4|29814.7|29809.9|540
1612138500000|2021-02-01 00:15:00|29841.2|29836.4|29873.2|29868.4|29874.7|29869.9|29838.2|29833.4|494
1612138800000|2021-02-01 00:20:00|29873.7|29868.9|29891.7|29886.9|29892.7|29887.9|29861.2|29856.4|337
1612139100000|2021-02-01 00:25:00|29892.7|29887.9|29889.7|29884.9|29907.2|29902.4|29885.2|29880.4|440
1612139400000|2021-02-01 00:30:00|29890.2|29885.4|29862.7|29857.9|29891.7|29886.9|29857.2|29852.4|318
1612139700000|2021-02-01 00:35:00|29863.2|29858.4|29846.2|29841.4|29866.7|29861.9|29823.2|29818.4|468
1612140000000|2021-02-01 00:40:00|29846.7|29841.9|29859.2|29854.4|29872.2|29867.4|29837.2|29832.4|272
1612140300000|2021-02-01 00:45:00|29859.7|29854.9|29882.2|29877.4|29893.7|29888.9|29859.7|29854.9|155
1612140600000|2021-02-01 00:50:00|29882.7|29877.9|29885.2|29880.4|29899.2|29894.4|29878.7|29873.9|174
1612140900000|2021-02-01 00:55:00|29885.7|29880.9|29903.7|29898.9|29905.7|29900.9|29872.7|29867.9|256
1612141200000|2021-02-01 01:00:00|29904.7|29899.9|29903.7|29898.9|29927.7|29922.9|29885.2|29880.4|443
1612141500000|2021-02-01 01:05:00|29903.2|29898.4|29894.2|29889.4|29918.2|29913.4|29887.2|29882.4|292
1612141800000|2021-02-01 01:10:00|29894.7|29889.9|29885.7|29880.9|29906.7|29901.9|29863.2|29858.4|290
1612142100000|2021-02-01 01:15:00|29885.2|29880.4|29907.7|29902.9|29924.2|29919.4|29880.7|29875.9|411
1612142400000|2021-02-01 01:20:00|29908.2|29903.4|29912.7|29907.9|29922.7|29917.9|29894.7|29889.9|213
1612142700000|2021-02-01 01:25:00|29913.2|29908.4|29930.2|29925.4|29935.7|29930.9|29912.7|29907.9|262
1612143000000|2021-02-01 01:30:00|29929.7|29924.9|29929.7|29924.9|29942.7|29937.9|29913.7|29908.9|293
1612143300000|2021-02-01 01:35:00|29930.2|29925.4|29954.2|29949.4|29954.7|29949.9|29925.2|29920.4|255
1612143600000|2021-02-01 01:40:00|29953.7|29948.9|29931.7|29926.9|29955.2|29950.4|29930.7|29925.9|188
1612143900000|2021-02-01 01:45:00|29932.2|29927.4|29919.2|29914.4|29938.7|29933.9|29911.2|29906.4|240
1612144200000|2021-02-01 01:50:00|29919.7|29914.9|29925.2|29920.4|29937.7|29932.9|29917.2|29912.4|137
1612144500000|2021-02-01 01:55:00|29925.7|29920.9|29924.2|29919.4|29934.2|29929.4|29918.2|29913.4|114
1612144800000|2021-02-01 02:00:00|29923.7|29918.9|29954.2|29949.4|29960.7|29955.9|29923.2|29918.4|241
1612145100000|2021-02-01 02:05:00|29954.7|29949.9|29932.2|29927.4|29956.2|29951.4|29931.7|29926.9|147
1612145400000|2021-02-01 02:10:00|29932.7|29927.9|29952.2|29947.4|29958.2|29953.4|29929.2|29924.4|122
1612145700000|2021-02-01 02:15:00|29952.7|29947.9|29953.7|29948.9|29956.2|29951.4|29939.7|29934.9|223
1612146000000|2021-02-01 02:20:00|29954.2|29949.4|29970.7|29965.9|29988.2|29983.4|29953.7|29948.9|474
1612146300000|2021-02-01 02:25:00|29971.2|29966.4|29956.7|29951.9|29980.2|29975.4|29952.2|29947.4|192
1612146600000|2021-02-01 02:30:00|29957.2|29952.4|29944.7|29939.9|29963.7|29958.9|29941.7|29936.9|236
1612146900000|2021-02-01 02:35:00|29944.2|29939.4|29931.7|29926.9|29945.7|29940.9|29924.2|29919.4|429
1612147200000|2021-02-01 02:40:00|29931.2|29926.4|29966.7|29961.9|29972.7|29967.9|29928.7|29923.9|330
1612147500000|2021-02-01 02:45:00|29966.2|29961.4|29965.2|29960.4|29974.7|29969.9|29956.7|29951.9|314
1612147800000|2021-02-01 02:50:00|29965.7|29960.9|29965.7|29960.9|29978.7|29973.9|29959.7|29954.9|182
1612148100000|2021-02-01 02:55:00|29966.2|29961.4|29978.2|29973.4|29980.7|29975.9|29951.2|29946.4|197
1612148400000|2021-02-01 03:00:00|29978.7|29973.9|29983.7|29978.9|29991.2|29986.4|29970.7|29965.9|165
1612148700000|2021-02-01 03:05:00|29983.2|29978.4|29996.7|29991.9|30005.2|30000.4|29980.7|29975.9|289
1612149000000|2021-02-01 03:10:00|29997.2|29992.4|29997.2|29992.4|30000.7|29995.9|29979.7|29974.9|286
1612149300000|2021-02-01 03:15:00|29997.7|29992.9|30016.7|30011.9|30019.2|30014.4|29983.7|29978.9|260
1612149600000|2021-02-01 03:20:00|30016.2|30011.4|30033.7|30028.9|30048.2|30043.4|30015.2|30010.4|528
1612149900000|2021-02-01 03:25:00|30034.2|30029.4|30040.2|30035.4|30043.2|30038.4|30030.2|30025.4|182
1612150200000|2021-02-01 03:30:00|30038.7|30033.9|30055.7|30050.9|30062.7|30057.9|30034.7|30029.9|351
1612150500000|2021-02-01 03:35:00|30055.2|30050.4|30044.2|30039.4|30057.7|30052.9|30039.7|30034.9|319
1612150800000|2021-02-01 03:40:00|30044.7|30039.9|30074.7|30069.9|30079.7|30074.9|30043.7|30038.9|349
1612151100000|2021-02-01 03:45:00|30074.2|30069.4|30083.7|30078.9|30096.7|30091.9|30071.7|30066.9|455
1612151400000|2021-02-01 03:50:00|30084.2|30079.4|30075.7|30070.9|30084.2|30079.4|30066.7|30061.9|335
1612151700000|2021-02-01 03:55:00|30076.2|30071.4|30076.7|30071.9|30083.2|30078.4|30068.2|30063.4|155
1612152000000|2021-02-01 04:00:00|30076.2|30071.4|30074.7|30069.9|30087.7|30082.9|30072.7|30067.9|220
1612152300000|2021-02-01 04:05:00|30074.2|30069.4|30061.7|30056.9|30074.7|30069.9|30057.2|30052.4|212
1612152600000|2021-02-01 04:10:00|30061.2|30056.4|30069.7|30064.9|30078.2|30073.4|30054.2|30049.4|214
1612152900000|2021-02-01 04:15:00|30069.2|30064.4|30063.2|30058.4|30073.2|30068.4|30054.7|30049.9|199
1612153200000|2021-02-01 04:20:00|30063.7|30058.9|30084.2|30079.4|30085.2|30080.4|30061.2|30056.4|175
1612153500000|2021-02-01 04:25:00|30084.7|30079.9|30085.7|30080.9|30108.7|30103.9|30080.2|30075.4|418
1612153800000|2021-02-01 04:30:00|30086.2|30081.4|30075.7|30070.9|30090.7|30085.9|30069.7|30064.9|112
1612154100000|2021-02-01 04:35:00|30076.2|30071.4|30085.7|30080.9|30087.7|30082.9|30073.7|30068.9|123
1612154400000|2021-02-01 04:40:00|30083.7|30078.9|30082.2|30077.4|30101.2|30096.4|30081.7|30076.9|159
1612154700000|2021-02-01 04:45:00|30082.7|30077.9|30096.7|30091.9|30102.2|30097.4|30080.2|30075.4|131
1612155000000|2021-02-01 04:50:00|30097.2|30092.4|30095.7|30090.9|30101.2|30096.4|30087.7|30082.9|123
1612155300000|2021-02-01 04:55:00|30095.2|30090.4|30119.7|30114.9|30124.2|30119.4|30095.2|30090.4|280
1612155600000|2021-02-01 05:00:00|30118.7|30113.9|30118.7|30113.9|30130.2|30125.4|30109.2|30104.4|279
1612155900000|2021-02-01 05:05:00|30119.2|30114.4|30118.7|30113.9|30126.2|30121.4|30115.7|30110.9|99
1612156200000|2021-02-01 05:10:00|30118.2|30113.4|30103.7|30098.9|30121.2|30116.4|30103.7|30098.9|204
1612156500000|2021-02-01 05:15:00|30104.2|30099.4|30116.7|30111.9|30117.7|30112.9|30097.7|30092.9|137
1612156800000|2021-02-01 05:20:00|30115.7|30110.9|30115.7|30110.9|30123.2|30118.4|30114.2|30109.4|114
1612157100000|2021-02-01 05:25:00|30115.2|30110.4|30091.7|30086.9|30115.2|30110.4|30091.2|30086.4|226
1612157400000|2021-02-01 05:30:00|30091.2|30086.4|30097.2|30092.4|30107.7|30102.9|30090.2|30085.4|219
1612157700000|2021-02-01 05:35:00|30097.7|30092.9|30094.7|30089.9|30111.7|30106.9|30092.7|30087.9|160
1612158000000|2021-02-01 05:40:00|30095.7|30090.9|30093.7|30088.9|30107.2|30102.4|30085.7|30080.9|164
1612158300000|2021-02-01 05:45:00|30093.2|30088.4|30099.2|30094.4|30116.2|30111.4|30092.7|30087.9|192
1612158600000|2021-02-01 05:50:00|30099.7|30094.9|30109.7|30104.9|30113.2|30108.4|30096.7|30091.9|165
1612158900000|2021-02-01 05:55:00|30109.2|30104.4|30107.7|30102.9|30121.2|30116.4|30104.2|30099.4|175
1612159200000|2021-02-01 06:00:00|30108.7|30103.9|30109.7|30104.9|30116.7|30111.9|30096.7|30091.9|206
1612159500000|2021-02-01 06:05:00|30109.2|30104.4|30109.7|30104.9|30118.2|30113.4|30101.2|30096.4|205
1612159800000|2021-02-01 06:10:00|30110.2|30105.4|30121.7|30116.9|30123.7|30118.9|30106.7|30101.9|163
1612160100000|2021-02-01 06:15:00|30122.2|30117.4|30114.7|30109.9|30124.2|30119.4|30112.7|30107.9|122
1612160400000|2021-02-01 06:20:00|30114.2|30109.4|30109.7|30104.9|30123.2|30118.4|30104.2|30099.4|101
1612160700000|2021-02-01 06:25:00|30109.2|30104.4|30094.7|30089.9|30113.7|30108.9|30093.7|30088.9|116
1612161000000|2021-02-01 06:30:00|30093.7|30088.9|30096.7|30091.9|30103.2|30098.4|30093.7|30088.9|154
1612161300000|2021-02-01 06:35:00|30095.7|30090.9|30093.7|30088.9|30105.2|30100.4|30086.7|30081.9|148
1612161600000|2021-02-01 06:40:00|30093.2|30088.4|30101.7|30096.9|30109.7|30104.9|30090.7|30085.9|114
1612161900000|2021-02-01 06:45:00|30101.2|30096.4|30106.7|30101.9|30110.7|30105.9|30096.7|30091.9|123
1612162200000|2021-02-01 06:50:00|30106.2|30101.4|30097.7|30092.9|30114.7|30109.9|30096.2|30091.4|129
1612162500000|2021-02-01 06:55:00|30098.2|30093.4|30099.2|30094.4|30102.2|30097.4|30089.2|30084.4|148
1612162800000|2021-02-01 07:00:00|30098.6|30095|30096.6|30093|30122.6|30119|30092.6|30089|556
1612163100000|2021-02-01 07:05:00|30096.1|30092.5|30052.1|30048.5|30100.6|30097|30050.6|30047|597
1612163400000|2021-02-01 07:10:00|30051.6|30048|30055.1|30051.5|30071.1|30067.5|30051.1|30047.5|336
1612163700000|2021-02-01 07:15:00|30055.6|30052|30107.1|30103.5|30107.1|30103.5|30051.6|30048|359
1612164000000|2021-02-01 07:20:00|30106.6|30103|30150.1|30146.5|30151.1|30147.5|30104.1|30100.5|662
1612164300000|2021-02-01 07:25:00|30150.6|30147|30171.1|30167.5|30192.1|30188.5|30147.1|30143.5|919
1612164600000|2021-02-01 07:30:00|30171.6|30168|30184.1|30180.5|30213.6|30210|30171.6|30168|1011
1612164900000|2021-02-01 07:35:00|30186.6|30183|30176.1|30172.5|30194.1|30190.5|30162.6|30159|356
1612165200000|2021-02-01 07:40:00|30176.6|30173|30170.1|30166.5|30180.6|30177|30162.6|30159|187
1612165500000|2021-02-01 07:45:00|30170.6|30167|30174.1|30170.5|30191.1|30187.5|30161.1|30157.5|264
1612165800000|2021-02-01 07:50:00|30173.6|30170|30178.6|30175|30181.6|30178|30159.1|30155.5|170
1612166100000|2021-02-01 07:55:00|30178.1|30174.5|30183.1|30179.5|30186.1|30182.5|30157.1|30153.5|273
1612166400000|2021-02-01 08:00:00|30182.6|30179|30157.6|30154|30182.6|30179|30122.6|30119|1035
1612166700000|2021-02-01 08:05:00|30157.1|30153.5|30195.6|30192|30207.1|30203.5|30146.1|30142.5|567
1612167000000|2021-02-01 08:10:00|30195.1|30191.5|30203.1|30199.5|30234.1|30230.5|30186.6|30183|942
1612167300000|2021-02-01 08:15:00|30202.1|30198.5|30205.1|30201.5|30221.1|30217.5|30191.6|30188|394
1612167600000|2021-02-01 08:20:00|30204.6|30201|30175.6|30172|30209.6|30206|30175.6|30172|244
1612167900000|2021-02-01 08:25:00|30176.1|30172.5|30156.6|30153|30182.6|30179|30153.1|30149.5|399
1612168200000|2021-02-01 08:30:00|30157.1|30153.5|30153.6|30150|30199.1|30195.5|30146.1|30142.5|355
1612168500000|2021-02-01 08:35:00|30154.6|30151|30136.6|30133|30154.6|30151|30083.1|30079.5|811
1612168800000|2021-02-01 08:40:00|30137.1|30133.5|30154.1|30150.5|30168.1|30164.5|30123.1|30119.5|371
1612169100000|2021-02-01 08:45:00|30153.6|30150|30153.6|30150|30168.1|30164.5|30148.6|30145|165
1612169400000|2021-02-01 08:50:00|30154.1|30150.5|30193.1|30189.5|30195.6|30192|30154.1|30150.5|273
1612169700000|2021-02-01 08:55:00|30193.6|30190|30189.1|30185.5|30204.6|30201|30176.1|30172.5|239
1612170000000|2021-02-01 09:00:00|30187.1|30183.5|30202.6|30199|30215.1|30211.5|30181.6|30178|545
1612170300000|2021-02-01 09:05:00|30201.1|30197.5|30196.1|30192.5|30211.1|30207.5|30176.1|30172.5|410
1612170600000|2021-02-01 09:10:00|30196.6|30193|30207.1|30203.5|30220.6|30217|30195.1|30191.5|368
1612170900000|2021-02-01 09:15:00|30206.6|30203|30218.1|30214.5|30239.1|30235.5|30201.1|30197.5|785
1612171200000|2021-02-01 09:20:00|30217.6|30214|30211.6|30208|30236.1|30232.5|30209.1|30205.5|431
1612171500000|2021-02-01 09:25:00|30214.6|30211|30201.1|30197.5|30221.1|30217.5|30198.6|30195|328
1612171800000|2021-02-01 09:30:00|30202.1|30198.5|30199.1|30195.5|30215.1|30211.5|30197.1|30193.5|334
1612172100000|2021-02-01 09:35:00|30199.6|30196|30179.1|30175.5|30204.6|30201|30176.6|30173|350
1612172400000|2021-02-01 09:40:00|30179.6|30176|30158.6|30155|30185.6|30182|30158.1|30154.5|367
1612172700000|2021-02-01 09:45:00|30159.1|30155.5|30152.1|30148.5|30171.6|30168|30136.6|30133|612
1612173000000|2021-02-01 09:50:00|30151.6|30148|30160.1|30156.5|30170.1|30166.5|30150.1|30146.5|343
1612173300000|2021-02-01 09:55:00|30160.6|30157|30179.6|30176|30184.1|30180.5|30158.1|30154.5|255
1612173600000|2021-02-01 10:00:00|30179.1|30175.5|30195.6|30192|30197.1|30193.5|30178.1|30174.5|213
1612173900000|2021-02-01 10:05:00|30194.6|30191|30188.1|30184.5|30199.6|30196|30181.1|30177.5|255
1612174200000|2021-02-01 10:10:00|30188.6|30185|30185.6|30182|30198.1|30194.5|30177.1|30173.5|175
1612174500000|2021-02-01 10:15:00|30186.1|30182.5|30182.1|30178.5|30194.1|30190.5|30174.6|30171|243
1612174800000|2021-02-01 10:20:00|30182.6|30179|30178.6|30175|30193.1|30189.5|30178.6|30175|145
1612175100000|2021-02-01 10:25:00|30179.1|30175.5|30194.1|30190.5|30203.1|30199.5|30175.6|30172|215
1612175400000|2021-02-01 10:30:00|30194.6|30191|30180.1|30176.5|30198.6|30195|30179.1|30175.5|250
1612175700000|2021-02-01 10:35:00|30180.6|30177|30186.1|30182.5|30194.1|30190.5|30177.1|30173.5|292
1612176000000|2021-02-01 10:40:00|30186.6|30183|30161.6|30158|30209.1|30205.5|30156.1|30152.5|694
1612176300000|2021-02-01 10:45:00|30162.6|30159|30173.1|30169.5|30178.6|30175|30158.1|30154.5|222
1612176600000|2021-02-01 10:50:00|30172.1|30168.5|30165.1|30161.5|30178.1|30174.5|30156.1|30152.5|195
1612176900000|2021-02-01 10:55:00|30165.6|30162|30146.1|30142.5|30167.1|30163.5|30139.1|30135.5|308
1612177200000|2021-02-01 11:00:00|30146.6|30143|30147.1|30143.5|30154.1|30150.5|30142.1|30138.5|173
1612177500000|2021-02-01 11:05:00|30146.6|30143|30169.1|30165.5|30178.1|30174.5|30146.1|30142.5|181
1612177800000|2021-02-01 11:10:00|30169.6|30166|30171.1|30167.5|30176.6|30173|30158.1|30154.5|135
1612178100000|2021-02-01 11:15:00|30171.6|30168|30189.6|30186|30202.6|30199|30171.1|30167.5|382
1612178400000|2021-02-01 11:20:00|30190.1|30186.5|30222.1|30218.5|30239.1|30235.5|30189.6|30186|758
1612178700000|2021-02-01 11:25:00|30223.1|30219.5|30256.6|30253|30270.1|30266.5|30220.6|30217|1396
1612179000000|2021-02-01 11:30:00|30257.1|30253.5|30237.1|30233.5|30264.1|30260.5|30232.1|30228.5|445
1612179300000|2021-02-01 11:35:00|30236.1|30232.5|30224.6|30221|30236.6|30233|30220.1|30216.5|202
1612179600000|2021-02-01 11:40:00|30224.1|30220.5|30216.6|30213|30232.6|30229|30214.6|30211|251
1612179900000|2021-02-01 11:45:00|30217.1|30213.5|30215.1|30211.5|30228.6|30225|30212.6|30209|192
1612180200000|2021-02-01 11:50:00|30214.6|30211|30226.6|30223|30249.1|30245.5|30213.1|30209.5|381
1612180500000|2021-02-01 11:55:00|30227.1|30223.5|30208.1|30204.5|30227.6|30224|30207.1|30203.5|277
1612180800000|2021-02-01 12:00:00|30206.6|30203|30208.6|30205|30219.1|30215.5|30204.6|30201|455
1612181100000|2021-02-01 12:05:00|30208.1|30204.5|30211.6|30208|30222.6|30219|30206.1|30202.5|277
1612181400000|2021-02-01 12:10:00|30212.6|30209|30223.1|30219.5|30225.1|30221.5|30212.1|30208.5|240
1612181700000|2021-02-01 12:15:00|30222.6|30219|30231.1|30227.5|30246.1|30242.5|30222.1|30218.5|355
1612182000000|2021-02-01 12:20:00|30232.6|30229|30232.1|30228.5|30241.6|30238|30231.6|30228|115
1612182300000|2021-02-01 12:25:00|30231.6|30228|30222.1|30218.5|30240.1|30236.5|30220.1|30216.5|311
1612182600000|2021-02-01 12:30:00|30222.6|30219|30212.6|30209|30234.1|30230.5|30207.6|30204|577
1612182900000|2021-02-01 12:35:00|30213.1|30209.5|30234.1|30230.5|30236.6|30233|30206.1|30202.5|365
1612183200000|2021-02-01 12:40:00|30234.6|30231|30251.1|30247.5|30258.6|30255|30234.1|30230.5|457
1612183500000|2021-02-01 12:45:00|30250.1|30246.5|30241.6|30238|30257.1|30253.5|30239.6|30236|289
1612183800000|2021-02-01 12:50:00|30242.1|30238.5|30230.6|30227|30250.1|30246.5|30230.1|30226.5|233
1612184100000|2021-02-01 12:55:00|30230.1|30226.5|30199.1|30195.5|30239.6|30236|30196.1|30192.5|629
1612184400000|2021-02-01 13:00:00|30205.1|30201.5|30195.1|30191.5|30209.1|30205.5|30193.6|30190|565
1612184700000|2021-02-01 13:05:00|30197.6|30194|30220.1|30216.5|30222.1|30218.5|30197.6|30194|660
1612185000000|2021-02-01 13:10:00|30220.6|30217|30209.1|30205.5|30222.6|30219|30206.1|30202.5|314
1612185300000|2021-02-01 13:15:00|30209.6|30206|30208.1|30204.5|30212.6|30209|30194.1|30190.5|410
1612185600000|2021-02-01 13:20:00|30209.1|30205.5|30205.6|30202|30216.1|30212.5|30193.1|30189.5|373
1612185900000|2021-02-01 13:25:00|30205.1|30201.5|30177.6|30174|30208.1|30204.5|30174.1|30170.5|484
1612186200000|2021-02-01 13:30:00|30178.1|30174.5|30187.1|30183.5|30192.6|30189|30177.6|30174|251
1612186500000|2021-02-01 13:35:00|30187.6|30184|30217.1|30213.5|30217.6|30214|30187.1|30183.5|318
1612186800000|2021-02-01 13:40:00|30216.6|30213|30207.1|30203.5|30224.6|30221|30207.1|30203.5|222
1612187100000|2021-02-01 13:45:00|30207.6|30204|30199.1|30195.5|30214.6|30211|30198.1|30194.5|185
1612187400000|2021-02-01 13:50:00|30199.6|30196|30188.1|30184.5|30217.6|30214|30183.6|30180|318
1612187700000|2021-02-01 13:55:00|30188.6|30185|30193.6|30190|30202.6|30199|30183.1|30179.5|301
1612188000000|2021-02-01 14:00:00|30193.1|30189.5|30186.1|30182.5|30206.6|30203|30176.1|30172.5|659
1612188300000|2021-02-01 14:05:00|30186.6|30183|30187.1|30183.5|30198.1|30194.5|30184.1|30180.5|307
1612188600000|2021-02-01 14:10:00|30187.6|30184|30203.6|30200|30210.6|30207|30187.1|30183.5|380
1612188900000|2021-02-01 14:15:00|30204.1|30200.5|30203.1|30199.5|30211.1|30207.5|30191.1|30187.5|379
1612189200000|2021-02-01 14:20:00|30202.1|30198.5|30206.6|30203|30210.1|30206.5|30197.1|30193.5|319
1612189500000|2021-02-01 14:25:00|30206.1|30202.5|30228.1|30224.5|30234.1|30230.5|30201.6|30198|627
1612189800000|2021-02-01 14:30:00|30227.5|30225.1|30193.5|30191.1|30264.5|30262.1|30191.5|30189.1|4076
1612190100000|2021-02-01 14:35:00|30200|30197.6|30189.5|30187.1|30254.5|30252.1|30165|30162.6|3802
1612190400000|2021-02-01 14:40:00|30186.5|30184.1|30180|30177.6|30212.5|30210.1|30167.5|30165.1|1988
1612190700000|2021-02-01 14:45:00|30180.5|30178.1|30124.5|30122.1|30190.5|30188.1|30120.5|30118.1|2794
1612191000000|2021-02-01 14:50:00|30123.5|30121.1|30045.5|30043.1|30147.5|30145.1|30034.5|30032.1|3714
1612191300000|2021-02-01 14:55:00|30046.5|30044.1|30114|30111.6|30120|30117.6|30046.5|30044.1|2377
1612191600000|2021-02-01 15:00:00|30093.5|30091.1|30094|30091.6|30110.5|30108.1|30047.5|30045.1|3519
1612191900000|2021-02-01 15:05:00|30093.5|30091.1|30045.5|30043.1|30113.5|30111.1|30041.5|30039.1|2089
1612192200000|2021-02-01 15:10:00|30045|30042.6|30061|30058.6|30094|30091.6|30026.5|30024.1|2806
1612192500000|2021-02-01 15:15:00|30061.5|30059.1|30089.5|30087.1|30096.5|30094.1|30051|30048.6|1668
1612192800000|2021-02-01 15:20:00|30090|30087.6|30116|30113.6|30118.5|30116.1|30072.5|30070.1|1891
1612193100000|2021-02-01 15:25:00|30116.5|30114.1|30048|30045.6|30117|30114.6|30048|30045.6|1708
1612193400000|2021-02-01 15:30:00|30049.5|30047.1|30130|30127.6|30134.5|30132.1|30049.5|30047.1|1825
1612193700000|2021-02-01 15:35:00|30129|30126.6|30095.5|30093.1|30143.5|30141.1|30084.5|30082.1|1654
1612194000000|2021-02-01 15:40:00|30096|30093.6|30114|30111.6|30135|30132.6|30075.5|30073.1|1383
1612194300000|2021-02-01 15:45:00|30114.5|30112.1|30112|30109.6|30131|30128.6|30100|30097.6|1332
1612194600000|2021-02-01 15:50:00|30111.5|30109.1|30056.5|30054.1|30121|30118.6|30050.5|30048.1|1819
1612194900000|2021-02-01 15:55:00|30056|30053.6|30067|30064.6|30068|30065.6|30038|30035.6|2032
1612195200000|2021-02-01 16:00:00|30066|30063.6|30049.5|30047.1|30076|30073.6|30014|30011.6|3083
1612195500000|2021-02-01 16:05:00|30049|30046.6|30092.5|30090.1|30104.5|30102.1|30048|30045.6|1656
1612195800000|2021-02-01 16:10:00|30091.5|30089.1|30096|30093.6|30104|30101.6|30083.5|30081.1|976
1612196100000|2021-02-01 16:15:00|30095.5|30093.1|30116|30113.6|30121.5|30119.1|30091|30088.6|1413
1612196400000|2021-02-01 16:20:00|30115.5|30113.1|30148|30145.6|30150.5|30148.1|30113.5|30111.1|1370
1612196700000|2021-02-01 16:25:00|30147.5|30145.1|30172|30169.6|30189.5|30187.1|30147.5|30145.1|1861
1612197000000|2021-02-01 16:30:00|30172.5|30170.1|30175|30172.6|30189|30186.6|30165|30162.6|1620
1612197300000|2021-02-01 16:35:00|30175.5|30173.1|30189.5|30187.1|30194|30191.6|30167.5|30165.1|1190
1612197600000|2021-02-01 16:40:00|30190|30187.6|30233|30230.6|30246.5|30244.1|30190|30187.6|2561
1612197900000|2021-02-01 16:45:00|30233.5|30231.1|30242|30239.6|30255|30252.6|30233.5|30231.1|1275
1612198200000|2021-02-01 16:50:00|30241|30238.6|30231|30228.6|30245.5|30243.1|30226|30223.6|995
1612198500000|2021-02-01 16:55:00|30231.5|30229.1|30196|30193.6|30238|30235.6|30192|30189.6|1198
1612198800000|2021-02-01 17:00:00|30200|30197.6|30209.5|30207.1|30227.5|30225.1|30197.5|30195.1|1282
1612199100000|2021-02-01 17:05:00|30208|30205.6|30194.5|30192.1|30218.5|30216.1|30194.5|30192.1|708
1612199400000|2021-02-01 17:10:00|30195|30192.6|30224|30221.6|30226.5|30224.1|30195|30192.6|944
1612199700000|2021-02-01 17:15:00|30225|30222.6|30224|30221.6|30238|30235.6|30220.5|30218.1|631
1612200000000|2021-02-01 17:20:00|30224.5|30222.1|30220|30217.6|30230|30227.6|30210|30207.6|562
1612200300000|2021-02-01 17:25:00|30219.5|30217.1|30228.5|30226.1|30229.5|30227.1|30214|30211.6|543
1612200600000|2021-02-01 17:30:00|30228|30225.6|30229.5|30227.1|30242.5|30240.1|30225|30222.6|620
1612200900000|2021-02-01 17:35:00|30230|30227.6|30204|30201.6|30234.5|30232.1|30197.5|30195.1|759
1612201200000|2021-02-01 17:40:00|30205.1|30202.7|30195.1|30192.7|30222.6|30220.2|30193.6|30191.2|534
1612201500000|2021-02-01 17:45:00|30195.6|30193.2|30215.1|30212.7|30216.6|30214.2|30190.6|30188.2|548
1612201800000|2021-02-01 17:50:00|30214.6|30212.2|30229.6|30227.2|30230.6|30228.2|30213.1|30210.7|442
1612202100000|2021-02-01 17:55:00|30230.1|30227.7|30242.1|30239.7|30243.1|30240.7|30228.1|30225.7|463
1612202400000|2021-02-01 18:00:00|30242.6|30240.2|30235.1|30232.7|30247.6|30245.2|30230.6|30228.2|495
1612202700000|2021-02-01 18:05:00|30234.6|30232.2|30226.6|30224.2|30238.1|30235.7|30217.1|30214.7|608
1612203000000|2021-02-01 18:10:00|30227.1|30224.7|30237.6|30235.2|30246.6|30244.2|30215.6|30213.2|410
1612203300000|2021-02-01 18:15:00|30237.1|30234.7|30241.6|30239.2|30243.6|30241.2|30233.6|30231.2|316
1612203600000|2021-02-01 18:20:00|30242.1|30239.7|30242.1|30239.7|30248.1|30245.7|30234.1|30231.7|506
1612203900000|2021-02-01 18:25:00|30241.6|30239.2|30246.6|30244.2|30252.6|30250.2|30237.6|30235.2|383
1612204200000|2021-02-01 18:30:00|30247.1|30244.7|30260.6|30258.2|30274.6|30272.2|30247.1|30244.7|894
1612204500000|2021-02-01 18:35:00|30261.1|30258.7|30216.6|30214.2|30262.6|30260.2|30212.1|30209.7|994
1612204800000|2021-02-01 18:40:00|30217.1|30214.7|30211.1|30208.7|30229.6|30227.2|30204.1|30201.7|607
1612205100000|2021-02-01 18:45:00|30211.6|30209.2|30207.1|30204.7|30218.6|30216.2|30196.1|30193.7|999
1612205400000|2021-02-01 18:50:00|30207.6|30205.2|30213.6|30211.2|30215.6|30213.2|30198.1|30195.7|416
1612205700000|2021-02-01 18:55:00|30214.1|30211.7|30232.1|30229.7|30233.1|30230.7|30211.1|30208.7|501
1612206000000|2021-02-01 19:00:00|30232.6|30230.2|30228.6|30226.2|30237.6|30235.2|30220.6|30218.2|517
1612206300000|2021-02-01 19:05:00|30229.1|30226.7|30243.6|30241.2|30245.6|30243.2|30218.6|30216.2|662
1612206600000|2021-02-01 19:10:00|30244.1|30241.7|30247.1|30244.7|30255.1|30252.7|30237.6|30235.2|567
1612206900000|2021-02-01 19:15:00|30247.6|30245.2|30286.1|30283.7|30289.6|30287.2|30245.6|30243.2|1246
1612207200000|2021-02-01 19:20:00|30286.6|30284.2|30276.1|30273.7|30286.6|30284.2|30268.6|30266.2|598
1612207500000|2021-02-01 19:25:00|30276.6|30274.2|30296.6|30294.2|30301.6|30299.2|30276.1|30273.7|829
1612207800000|2021-02-01 19:30:00|30297.1|30294.7|30317.6|30315.2|30322.6|30320.2|30294.1|30291.7|992
1612208100000|2021-02-01 19:35:00|30317.1|30314.7|30321.1|30318.7|30325.1|30322.7|30314.1|30311.7|678
1612208400000|2021-02-01 19:40:00|30321.6|30319.2|30321.6|30319.2|30341.1|30338.7|30318.1|30315.7|896
1612208700000|2021-02-01 19:45:00|30322.1|30319.7|30321.1|30318.7|30330.1|30327.7|30319.1|30316.7|428
1612209000000|2021-02-01 19:50:00|30320.6|30318.2|30319.6|30317.2|30330.6|30328.2|30310.6|30308.2|578
1612209300000|2021-02-01 19:55:00|30320.1|30317.7|30295.1|30292.7|30322.1|30319.7|30285.6|30283.2|872
1612209600000|2021-02-01 20:00:00|30296.6|30294.2|30308.1|30305.7|30315.1|30312.7|30296.6|30294.2|684
1612209900000|2021-02-01 20:05:00|30308.6|30306.2|30314.6|30312.2|30318.6|30316.2|30289.6|30287.2|634
1612210200000|2021-02-01 20:10:00|30314.1|30311.7|30289.1|30286.7|30318.6|30316.2|30274.1|30271.7|1099
1612210500000|2021-02-01 20:15:00|30289.6|30287.2|30279.6|30277.2|30299.1|30296.7|30266.1|30263.7|891
1612210800000|2021-02-01 20:20:00|30279.1|30276.7|30255.6|30253.2|30285.1|30282.7|30240.1|30237.7|1233
1612211100000|2021-02-01 20:25:00|30257.6|30255.2|30254.5|30252.1|30276.1|30273.7|30253.5|30251.1|846
1612211400000|2021-02-01 20:30:00|30254|30251.6|30241|30238.6|30258|30255.6|30222.5|30220.1|1268
1612211700000|2021-02-01 20:35:00|30241.5|30239.1|30253|30250.6|30269|30266.6|30238.5|30236.1|1075
1612212000000|2021-02-01 20:40:00|30253.5|30251.1|30254.5|30252.1|30266|30263.6|30225.5|30223.1|1352
1612212300000|2021-02-01 20:45:00|30253|30250.6|30255|30252.6|30262|30259.6|30236|30233.6|1075
1612212600000|2021-02-01 20:50:00|30255.5|30253.1|30270|30267.6|30280|30277.6|30235.5|30233.1|1617
1612212900000|2021-02-01 20:55:00|30268.5|30266.1|30205|30202.6|30268.5|30266.1|30198.5|30196.1|3794
1612213200000|2021-02-01 21:00:00|30206.2|30201.4|30176.2|30171.4|30218.2|30213.4|30175.7|30170.9|1614
1612213500000|2021-02-01 21:05:00|30175.7|30170.9|30188.2|30183.4|30195.2|30190.4|30174.7|30169.9|555
1612213800000|2021-02-01 21:10:00|30188.7|30183.9|30175.1|30165.3|30201.2|30196.4|30164.7|30159.9|697
1612214100000|2021-02-01 21:15:00|30174.7|30164.9|30184.8|30175|30188.1|30178.3|30174.7|30164.9|0
1612214400000|2021-02-01 21:20:00|30185.1|30175.3|30187.9|30178.1|30189.1|30179.3|30183.9|30174.1|0
1612214700000|2021-02-01 21:25:00|30187.8|30178|30190.4|30180.6|30194.7|30184.9|30187.8|30178|0
1612215000000|2021-02-01 21:30:00|30175.2|30170.4|30184.2|30179.4|30189.2|30184.4|30165.2|30160.4|273
1612215300000|2021-02-01 21:35:00|30180.2|30175.4|30198.2|30193.4|30208.2|30203.4|30178.2|30173.4|174
1612215600000|2021-02-01 21:40:00|30200.2|30195.4|30193.2|30188.4|30201.2|30196.4|30189.2|30184.4|155
1612215900000|2021-02-01 21:45:00|30194.2|30189.4|30201.2|30196.4|30205.2|30200.4|30194.2|30189.4|128
1612216200000|2021-02-01 21:50:00|30203.2|30198.4|30202.2|30197.4|30206.2|30201.4|30196.2|30191.4|68
1612216500000|2021-02-01 21:55:00|30200.2|30195.4|30220.5|30210.7|30220.5|30215.4|30199.2|30194.4|122
1612216800000|2021-02-01 22:00:00|30220.8|30211|30215.2|30205.4|30220.8|30211|30214.9|30205.1|0
1612217100000|2021-02-01 22:05:00|30215.1|30205.3|30210.5|30200.7|30215.1|30205.3|30210.5|30200.7|0
1612217400000|2021-02-01 22:10:00|30212.1|30202.3|30212.1|30202.3|30214.4|30204.6|30211.2|30201.4|0
1612217700000|2021-02-01 22:15:00|30213.2|30203.4|30217|30207.2|30217.6|30207.8|30213.2|30203.4|0
1612218000000|2021-02-01 22:20:00|30217.4|30207.6|30217.4|30207.6|30217.4|30207.6|30217|30207.2|0
1612218300000|2021-02-01 22:25:00|30217.9|30208.1|30219.4|30209.6|30220.3|30210.5|30217.2|30207.4|0
1612218600000|2021-02-01 22:30:00|30219.2|30209.4|30215.7|30205.9|30221.9|30212.1|30215.5|30205.7|0
1612218900000|2021-02-01 22:35:00|30216.9|30207.1|30212.7|30202.9|30217.2|30207.4|30209.9|30200.1|0
1612219200000|2021-02-01 22:40:00|30212.6|30202.8|30213.1|30203.3|30216.9|30207.1|30212.5|30202.7|0
1612219500000|2021-02-01 22:45:00|30213.2|30203.4|30214.3|30204.5|30215.7|30205.9|30213.2|30203.4|0
1612219800000|2021-02-01 22:50:00|30214|30204.2|30215.1|30205.3|30215.1|30205.3|30213.8|30204|0
1612220100000|2021-02-01 22:55:00|30215.6|30205.8|30214.7|30204.9|30221.4|30211.6|30212.6|30202.8|0
1612220400000|2021-02-01 23:00:00|30216.2|30211.4|30230.2|30225.4|30243.2|30238.4|30216.2|30211.4|212
1612220700000|2021-02-01 23:05:00|30230.7|30225.9|30236.2|30231.4|30240.2|30235.4|30227.7|30222.9|184
1612221000000|2021-02-01 23:10:00|30236.7|30231.9|30229.7|30224.9|30237.2|30232.4|30225.7|30220.9|86
1612221300000|2021-02-01 23:15:00|30229.2|30224.4|30237.7|30232.9|30237.7|30232.9|30225.7|30220.9|80
1612221600000|2021-02-01 23:20:00|30237.2|30232.4|30259.2|30254.4|30259.7|30254.9|30237.2|30232.4|274
1612221900000|2021-02-01 23:25:00|30258.7|30253.9|30256.7|30251.9|30265.2|30260.4|30251.7|30246.9|156
1612222200000|2021-02-01 23:30:00|30256.2|30251.4|30262.7|30257.9|30267.7|30262.9|30256.2|30251.4|122
1612222500000|2021-02-01 23:35:00|30262.2|30257.4|30246.2|30241.4|30262.2|30257.4|30235.2|30230.4|168
1612222800000|2021-02-01 23:40:00|30246.7|30241.9|30262.7|30257.9|30271.2|30266.4|30246.2|30241.4|167
1612223100000|2021-02-01 23:45:00|30262.2|30257.4|30267.2|30262.4|30272.7|30267.9|30260.7|30255.9|80
1612223400000|2021-02-01 23:50:00|30270.2|30265.4|30253.7|30248.9|30275.2|30270.4|30250.2|30245.4|132
1612223700000|2021-02-01 23:55:00|30254.2|30249.4|30251.2|30246.4|30255.2|30250.4|30241.7|30236.9|141
1612224000000|2021-02-02 00:00:00|30249.7|30244.9|30232.7|30227.9|30249.7|30244.9|30230.2|30225.4|171
1612224300000|2021-02-02 00:05:00|30232.2|30227.4|30224.2|30219.4|30238.7|30233.9|30221.7|30216.9|120
1612224600000|2021-02-02 00:10:00|30224.7|30219.9|30189.2|30184.4|30224.7|30219.9|30178.2|30173.4|428
1612224900000|2021-02-02 00:15:00|30188.2|30183.4|30206.7|30201.9|30210.2|30205.4|30176.2|30171.4|344
1612225200000|2021-02-02 00:20:00|30207.2|30202.4|30192.2|30187.4|30212.2|30207.4|30186.2|30181.4|199
1612225500000|2021-02-02 00:25:00|30192.7|30187.9|30183.2|30178.4|30201.7|30196.9|30182.7|30177.9|156
1612225800000|2021-02-02 00:30:00|30182.7|30177.9|30192.2|30187.4|30199.2|30194.4|30173.2|30168.4|251
1612226100000|2021-02-02 00:35:00|30191.7|30186.9|30189.7|30184.9|30201.7|30196.9|30186.2|30181.4|93
1612226400000|2021-02-02 00:40:00|30191.2|30186.4|30215.7|30210.9|30222.2|30217.4|30182.2|30177.4|214
1612226700000|2021-02-02 00:45:00|30216.2|30211.4|30202.7|30197.9|30217.7|30212.9|30199.2|30194.4|96
1612227000000|2021-02-02 00:50:00|30203.2|30198.4|30199.2|30194.4|30214.7|30209.9|30198.7|30193.9|62
1612227300000|2021-02-02 00:55:00|30198.7|30193.9|30224.2|30219.4|30224.2|30219.4|30198.2|30193.4|61
1612227600000|2021-02-02 01:00:00|30224.7|30219.9|30232.2|30227.4|30251.7|30246.9|30224.2|30219.4|259
1612227900000|2021-02-02 01:05:00|30232.7|30227.9|30245.2|30240.4|30248.7|30243.9|30231.2|30226.4|175
1612228200000|2021-02-02 01:10:00|30244.7|30239.9|30275.2|30270.4|30279.2|30274.4|30242.7|30237.9|388
1612228500000|2021-02-02 01:15:00|30276.7|30271.9|30308.2|30303.4|30314.2|30309.4|30269.2|30264.4|607
1612228800000|2021-02-02 01:20:00|30308.7|30303.9|30322.2|30317.4|30333.7|30328.9|30298.7|30293.9|632
1612229100000|2021-02-02 01:25:00|30322.7|30317.9|30329.2|30324.4|30333.2|30328.4|30314.2|30309.4|368
1612229400000|2021-02-02 01:30:00|30329.7|30324.9|30317.7|30312.9|30337.2|30332.4|30314.2|30309.4|349
1612229700000|2021-02-02 01:35:00|30318.2|30313.4|30316.2|30311.4|30325.2|30320.4|30311.7|30306.9|136
1612230000000|2021-02-02 01:40:00|30316.7|30311.9|30321.2|30316.4|30328.7|30323.9|30315.2|30310.4|163
1612230300000|2021-02-02 01:45:00|30321.7|30316.9|30322.2|30317.4|30327.7|30322.9|30315.2|30310.4|138
1612230600000|2021-02-02 01:50:00|30322.7|30317.9|30364.2|30359.4|30365.2|30360.4|30322.2|30317.4|807
1612230900000|2021-02-02 01:55:00|30364.7|30359.9|30356.2|30351.4|30365.7|30360.9|30354.7|30349.9|205
1612231200000|2021-02-02 02:00:00|30357.7|30352.9|30358.2|30353.4|30364.7|30359.9|30350.7|30345.9|233
1612231500000|2021-02-02 02:05:00|30358.7|30353.9|30358.7|30353.9|30361.7|30356.9|30353.2|30348.4|130
1612231800000|2021-02-02 02:10:00|30358.2|30353.4|30327.2|30322.4|30360.7|30355.9|30323.2|30318.4|226
1612232100000|2021-02-02 02:15:00|30326.7|30321.9|30339.2|30334.4|30340.2|30335.4|30324.2|30319.4|177
1612232400000|2021-02-02 02:20:00|30339.7|30334.9|30358.2|30353.4|30359.2|30354.4|30337.2|30332.4|234
1612232700000|2021-02-02 02:25:00|30356.7|30351.9|30353.7|30348.9|30360.7|30355.9|30351.7|30346.9|170
1612233000000|2021-02-02 02:30:00|30354.2|30349.4|30373.2|30368.4|30378.2|30373.4|30354.2|30349.4|523
1612233300000|2021-02-02 02:35:00|30373.7|30368.9|30371.2|30366.4|30381.2|30376.4|30370.2|30365.4|200
1612233600000|2021-02-02 02:40:00|30371.7|30366.9|30371.7|30366.9|30375.2|30370.4|30362.2|30357.4|206
1612233900000|2021-02-02 02:45:00|30372.2|30367.4|30377.2|30372.4|30378.7|30373.9|30368.2|30363.4|141
1612234200000|2021-02-02 02:50:00|30377.7|30372.9|30362.2|30357.4|30377.7|30372.9|30356.7|30351.9|172
1612234500000|2021-02-02 02:55:00|30361.7|30356.9|30359.7|30354.9|30365.7|30360.9|30352.2|30347.4|98
1612234800000|2021-02-02 03:00:00|30359.2|30354.4|30347.2|30342.4|30361.2|30356.4|30343.2|30338.4|264
1612235100000|2021-02-02 03:05:00|30347.7|30342.9|30343.2|30338.4|30357.2|30352.4|30343.2|30338.4|131
1612235400000|2021-02-02 03:10:00|30343.7|30338.9|30351.2|30346.4|30352.7|30347.9|30335.2|30330.4|135
1612235700000|2021-02-02 03:15:00|30351.7|30346.9|30359.7|30354.9|30365.7|30360.9|30350.2|30345.4|192
1612236000000|2021-02-02 03:20:00|30361.2|30356.4|30358.2|30353.4|30364.7|30359.9|30350.7|30345.9|106
1612236300000|2021-02-02 03:25:00|30358.7|30353.9|30363.2|30358.4|30367.7|30362.9|30357.2|30352.4|78
1612236600000|2021-02-02 03:30:00|30363.7|30358.9|30349.7|30344.9|30370.2|30365.4|30338.7|30333.9|339
1612236900000|2021-02-02 03:35:00|30349.2|30344.4|30353.7|30348.9|30355.2|30350.4|30338.7|30333.9|125
1612237200000|2021-02-02 03:40:00|30353.2|30348.4|30344.2|30339.4|30353.2|30348.4|30340.7|30335.9|61
1612237500000|2021-02-02 03:45:00|30343.7|30338.9|30355.2|30350.4|30356.2|30351.4|30340.2|30335.4|93
1612237800000|2021-02-02 03:50:00|30354.7|30349.9|30352.7|30347.9|30361.7|30356.9|30349.7|30344.9|100
1612238100000|2021-02-02 03:55:00|30352.2|30347.4|30352.2|30347.4|30353.2|30348.4|30347.2|30342.4|146
1612238400000|2021-02-02 04:00:00|30352.7|30347.9|30349.2|30344.4|30360.7|30355.9|30347.7|30342.9|137
1612238700000|2021-02-02 04:05:00|30349.7|30344.9|30349.2|30344.4|30352.2|30347.4|30341.2|30336.4|97
1612239000000|2021-02-02 04:10:00|30348.7|30343.9|30353.7|30348.9|30357.7|30352.9|30346.2|30341.4|58
1612239300000|2021-02-02 04:15:00|30352.7|30347.9|30357.2|30352.4|30358.2|30353.4|30348.2|30343.4|69
1612239600000|2021-02-02 04:20:00|30358.2|30353.4|30350.2|30345.4|30361.7|30356.9|30350.2|30345.4|66
1612239900000|2021-02-02 04:25:00|30350.7|30345.9|30352.2|30347.4|30353.2|30348.4|30346.7|30341.9|43
1612240200000|2021-02-02 04:30:00|30352.7|30347.9|30354.2|30349.4|30361.2|30356.4|30345.2|30340.4|137
1612240500000|2021-02-02 04:35:00|30353.7|30348.9|30351.7|30346.9|30357.2|30352.4|30346.2|30341.4|88
1612240800000|2021-02-02 04:40:00|30352.2|30347.4|30337.7|30332.9|30353.2|30348.4|30336.7|30331.9|107
1612241100000|2021-02-02 04:45:00|30337.2|30332.4|30344.2|30339.4|30348.7|30343.9|30337.2|30332.4|77
1612241400000|2021-02-02 04:50:00|30344.7|30339.9|30366.2|30361.4|30366.7|30361.9|30344.7|30339.9|120
1612241700000|2021-02-02 04:55:00|30365.7|30360.9|30357.2|30352.4|30371.7|30366.9|30357.2|30352.4|144
1612242000000|2021-02-02 05:00:00|30356.7|30351.9|30366.2|30361.4|30366.7|30361.9|30350.2|30345.4|193
1612242300000|2021-02-02 05:05:00|30365.2|30360.4|30369.2|30364.4|30375.7|30370.9|30365.2|30360.4|190
1612242600000|2021-02-02 05:10:00|30369.7|30364.9|30368.2|30363.4|30377.2|30372.4|30365.2|30360.4|103
1612242900000|2021-02-02 05:15:00|30368.7|30363.9|30362.2|30357.4|30369.2|30364.4|30353.2|30348.4|246
1612243200000|2021-02-02 05:20:00|30362.7|30357.9|30371.2|30366.4|30372.2|30367.4|30359.2|30354.4|119
1612243500000|2021-02-02 05:25:00|30370.7|30365.9|30364.2|30359.4|30370.7|30365.9|30353.7|30348.9|166
1612243800000|2021-02-02 05:30:00|30364.7|30359.9|30378.7|30373.9|30381.7|30376.9|30362.7|30357.9|164
1612244100000|2021-02-02 05:35:00|30379.2|30374.4|30367.2|30362.4|30383.7|30378.9|30367.2|30362.4|120
1612244400000|2021-02-02 05:40:00|30366.7|30361.9|30369.2|30364.4|30372.7|30367.9|30359.2|30354.4|142
1612244700000|2021-02-02 05:45:00|30368.7|30363.9|30365.2|30360.4|30371.7|30366.9|30362.2|30357.4|71
1612245000000|2021-02-02 05:50:00|30364.2|30359.4|30376.2|30371.4|30378.7|30373.9|30362.7|30357.9|105
1612245300000|2021-02-02 05:55:00|30376.7|30371.9|30403.2|30398.4|30403.2|30398.4|30376.2|30371.4|291
1612245600000|2021-02-02 06:00:00|30402.2|30397.4|30391.2|30386.4|30409.7|30404.9|30389.2|30384.4|349
1612245900000|2021-02-02 06:05:00|30391.7|30386.9|30391.2|30386.4|30396.2|30391.4|30383.7|30378.9|131
1612246200000|2021-02-02 06:10:00|30390.7|30385.9|30393.7|30388.9|30399.2|30394.4|30388.2|30383.4|80
1612246500000|2021-02-02 06:15:00|30393.2|30388.4|30387.2|30382.4|30396.2|30391.4|30384.2|30379.4|93
1612246800000|2021-02-02 06:20:00|30388.2|30383.4|30377.2|30372.4|30390.2|30385.4|30375.2|30370.4|123
1612247100000|2021-02-02 06:25:00|30376.7|30371.9|30362.7|30357.9|30380.7|30375.9|30359.2|30354.4|152
1612247400000|2021-02-02 06:30:00|30362.2|30357.4|30361.7|30356.9|30363.2|30358.4|30345.7|30340.9|336
1612247700000|2021-02-02 06:35:00|30362.2|30357.4|30356.7|30351.9|30362.2|30357.4|30348.2|30343.4|153
1612248000000|2021-02-02 06:40:00|30357.2|30352.4|30362.7|30357.9|30365.7|30360.9|30355.2|30350.4|115
1612248300000|2021-02-02 06:45:00|30363.2|30358.4|30365.2|30360.4|30371.2|30366.4|30362.7|30357.9|89
1612248600000|2021-02-02 06:50:00|30364.7|30359.9|30353.2|30348.4|30373.7|30368.9|30352.7|30347.9|180
1612248900000|2021-02-02 06:55:00|30352.7|30347.9|30359.2|30354.4|30362.7|30357.9|30351.7|30346.9|135
1612249200000|2021-02-02 07:00:00|30358.6|30355|30338.6|30335|30361.6|30358|30330.1|30326.5|345
1612249500000|2021-02-02 07:05:00|30337.6|30334|30352.6|30349|30358.1|30354.5|30332.1|30328.5|261
1612249800000|2021-02-02 07:10:00|30353.1|30349.5|30354.6|30351|30362.6|30359|30351.6|30348|169
1612250100000|2021-02-02 07:15:00|30354.1|30350.5|30332.6|30329|30354.1|30350.5|30327.1|30323.5|210
1612250400000|2021-02-02 07:20:00|30333.1|30329.5|30336.6|30333|30338.6|30335|30324.1|30320.5|139
1612250700000|2021-02-02 07:25:00|30337.1|30333.5|30338.6|30335|30345.6|30342|30326.6|30323|220
1612251000000|2021-02-02 07:30:00|30339.1|30335.5|30340.6|30337|30345.6|30342|30330.6|30327|157
1612251300000|2021-02-02 07:35:00|30341.1|30337.5|30365.6|30362|30365.6|30362|30340.6|30337|229
1612251600000|2021-02-02 07:40:00|30366.1|30362.5|30346.6|30343|30367.1|30363.5|30345.6|30342|173
1612251900000|2021-02-02 07:45:00|30347.1|30343.5|30348.6|30345|30353.1|30349.5|30331.1|30327.5|222
1612252200000|2021-02-02 07:50:00|30349.1|30345.5|30352.6|30349|30357.6|30354|30345.6|30342|97
1612252500000|2021-02-02 07:55:00|30352.1|30348.5|30358.1|30354.5|30360.6|30357|30340.6|30337|228
1612252800000|2021-02-02 08:00:00|30355.6|30352|30373.1|30369.5|30379.1|30375.5|30334.1|30330.5|556
1612253100000|2021-02-02 08:05:00|30372.6|30369|30386.6|30383|30390.6|30387|30352.1|30348.5|469
1612253400000|2021-02-02 08:10:00|30385.6|30382|30390.1|30386.5|30390.6|30387|30376.6|30373|362
1612253700000|2021-02-02 08:15:00|30390.6|30387|30437.6|30434|30440.6|30437|30378.6|30375|916
1612254000000|2021-02-02 08:20:00|30437.1|30433.5|30445.6|30442|30455.6|30452|30432.1|30428.5|681
1612254300000|2021-02-02 08:25:00|30446.6|30443|30432.6|30429|30447.1|30443.5|30420.6|30417|408
1612254600000|2021-02-02 08:30:00|30432.1|30428.5|30441.6|30438|30451.6|30448|30432.1|30428.5|411
1612254900000|2021-02-02 08:35:00|30441.1|30437.5|30415.6|30412|30443.6|30440|30412.1|30408.5|381
1612255200000|2021-02-02 08:40:00|30415.1|30411.5|30411.6|30408|30423.1|30419.5|30408.6|30405|325
1612255500000|2021-02-02 08:45:00|30411.1|30407.5|30411.1|30407.5|30427.1|30423.5|30407.1|30403.5|237
1612255800000|2021-02-02 08:50:00|30411.6|30408|30401.1|30397.5|30421.6|30418|30400.6|30397|190
1612256100000|2021-02-02 08:55:00|30403.1|30399.5|30434.6|30431|30436.1|30432.5|30400.6|30397|228
1612256400000|2021-02-02 09:00:00|30432.6|30429|30439.1|30435.5|30459.6|30456|30427.6|30424|566
1612256700000|2021-02-02 09:05:00|30439.6|30436|30449.1|30445.5|30463.1|30459.5|30430.6|30427|536
1612257000000|2021-02-02 09:10:00|30449.6|30446|30465.1|30461.5|30470.1|30466.5|30448.6|30445|557
1612257300000|2021-02-02 09:15:00|30464.6|30461|30445.1|30441.5|30467.6|30464|30441.6|30438|391
1612257600000|2021-02-02 09:20:00|30447.6|30444|30457.6|30454|30464.6|30461|30439.6|30436|419
1612257900000|2021-02-02 09:25:00|30458.1|30454.5|30464.6|30461|30465.6|30462|30444.1|30440.5|362
1612258200000|2021-02-02 09:30:00|30464.1|30460.5|30452.6|30449|30469.1|30465.5|30448.1|30444.5|323
1612258500000|2021-02-02 09:35:00|30452.1|30448.5|30460.6|30457|30464.1|30460.5|30447.6|30444|312
1612258800000|2021-02-02 09:40:00|30460.1|30456.5|30473.6|30470|30482.6|30479|30454.6|30451|404
1612259100000|2021-02-02 09:45:00|30474.1|30470.5|30473.6|30470|30478.6|30475|30460.1|30456.5|296
1612259400000|2021-02-02 09:50:00|30471.6|30468|30468.6|30465|30480.6|30477|30463.1|30459.5|311
1612259700000|2021-02-02 09:55:00|30469.1|30465.5|30464.6|30461|30475.6|30472|30459.6|30456|174
1612260000000|2021-02-02 10:00:00|30465.6|30462|30467.6|30464|30471.1|30467.5|30460.1|30456.5|175
1612260300000|2021-02-02 10:05:00|30468.1|30464.5|30480.6|30477|30480.6|30477|30466.6|30463|268
1612260600000|2021-02-02 10:10:00|30481.1|30477.5|30465.6|30462|30481.1|30477.5|30462.6|30459|221
1612260900000|2021-02-02 10:15:00|30466.1|30462.5|30445.6|30442|30468.6|30465|30437.6|30434|471
1612261200000|2021-02-02 10:20:00|30445.1|30441.5|30444.1|30440.5|30452.1|30448.5|30441.1|30437.5|127
1612261500000|2021-02-02 10:25:00|30443.6|30440|30434.6|30431|30451.1|30447.5|30432.1|30428.5|245
1612261800000|2021-02-02 10:30:00|30435.1|30431.5|30439.6|30436|30447.1|30443.5|30429.6|30426|233
1612262100000|2021-02-02 10:35:00|30439.1|30435.5|30467.1|30463.5|30467.1|30463.5|30438.6|30435|196
1612262400000|2021-02-02 10:40:00|30466.6|30463|30469.6|30466|30477.6|30474|30462.6|30459|206
1612262700000|2021-02-02 10:45:00|30469.1|30465.5|30480.6|30477|30481.1|30477.5|30463.6|30460|178
1612263000000|2021-02-02 10:50:00|30480.1|30476.5|30472.6|30469|30490.1|30486.5|30461.6|30458|232
1612263300000|2021-02-02 10:55:00|30473.1|30469.5|30469.6|30466|30475.1|30471.5|30462.6|30459|191
1612263600000|2021-02-02 11:00:00|30469.1|30465.5|30473.6|30470|30475.6|30472|30464.1|30460.5|166
1612263900000|2021-02-02 11:05:00|30474.1|30470.5|30481.6|30478|30485.6|30482|30471.1|30467.5|166
1612264200000|2021-02-02 11:10:00|30481.1|30477.5|30471.1|30467.5|30483.6|30480|30466.6|30463|194
1612264500000|2021-02-02 11:15:00|30471.6|30468|30482.6|30479|30483.1|30479.5|30465.6|30462|199
1612264800000|2021-02-02 11:20:00|30482.1|30478.5|30458.1|30454.5|30482.6|30479|30458.1|30454.5|188
1612265100000|2021-02-02 11:25:00|30458.6|30455|30458.1|30454.5|30466.6|30463|30455.1|30451.5|144
1612265400000|2021-02-02 11:30:00|30458.6|30455|30455.6|30452|30462.6|30459|30447.6|30444|210
1612265700000|2021-02-02 11:35:00|30455.1|30451.5|30447.6|30444|30455.6|30452|30441.1|30437.5|218
1612266000000|2021-02-02 11:40:00|30448.1|30444.5|30456.6|30453|30459.6|30456|30444.6|30441|169
1612266300000|2021-02-02 11:45:00|30456.1|30452.5|30455.6|30452|30460.1|30456.5|30448.6|30445|125
1612266600000|2021-02-02 11:50:00|30455.1|30451.5|30456.6|30453|30457.1|30453.5|30447.1|30443.5|150
1612266900000|2021-02-02 11:55:00|30456.1|30452.5|30435.1|30431.5|30459.1|30455.5|30435.1|30431.5|309
1612267200000|2021-02-02 12:00:00|30435.6|30432|30442.1|30438.5|30442.6|30439|30425.6|30422|391
1612267500000|2021-02-02 12:05:00|30441.6|30438|30446.6|30443|30453.1|30449.5|30438.1|30434.5|188
1612267800000|2021-02-02 12:10:00|30447.1|30443.5|30451.1|30447.5|30451.6|30448|30442.1|30438.5|198
1612268100000|2021-02-02 12:15:00|30451.6|30448|30442.6|30439|30452.6|30449|30441.6|30438|156
1612268400000|2021-02-02 12:20:00|30442.1|30438.5|30460.6|30457|30468.1|30464.5|30441.1|30437.5|252
1612268700000|2021-02-02 12:25:00|30461.6|30458|30456.6|30453|30463.1|30459.5|30450.6|30447|235
1612269000000|2021-02-02 12:30:00|30457.1|30453.5|30471.6|30468|30474.6|30471|30453.1|30449.5|273
1612269300000|2021-02-02 12:35:00|30472.1|30468.5|30451.6|30448|30477.6|30474|30449.6|30446|250
1612269600000|2021-02-02 12:40:00|30452.1|30448.5|30442.1|30438.5|30456.6|30453|30440.6|30437|315
1612269900000|2021-02-02 12:45:00|30441.1|30437.5|30444.6|30441|30451.1|30447.5|30436.6|30433|202
1612270200000|2021-02-02 12:50:00|30444.1|30440.5|30452.6|30449|30456.1|30452.5|30438.1|30434.5|246
1612270500000|2021-02-02 12:55:00|30452.1|30448.5|30450.1|30446.5|30462.1|30458.5|30447.6|30444|173
1612270800000|2021-02-02 13:00:00|30450.6|30447|30451.6|30448|30455.6|30452|30445.1|30441.5|309
1612271100000|2021-02-02 13:05:00|30452.6|30449|30450.6|30447|30454.6|30451|30442.6|30439|309
1612271400000|2021-02-02 13:10:00|30450.1|30446.5|30462.1|30458.5|30468.6|30465|30447.6|30444|313
1612271700000|2021-02-02 13:15:00|30462.6|30459|30448.6|30445|30464.6|30461|30441.1|30437.5|273
1612272000000|2021-02-02 13:20:00|30446.6|30443|30459.1|30455.5|30460.6|30457|30445.1|30441.5|177
1612272300000|2021-02-02 13:25:00|30459.6|30456|30448.6|30445|30460.6|30457|30444.6|30441|236
1612272600000|2021-02-02 13:30:00|30449.1|30445.5|30451.6|30448|30451.6|30448|30437.6|30434|227
1612272900000|2021-02-02 13:35:00|30451.1|30447.5|30456.1|30452.5|30458.6|30455|30440.1|30436.5|216
1612273200000|2021-02-02 13:40:00|30456.6|30453|30458.1|30454.5|30466.1|30462.5|30441.1|30437.5|239
1612273500000|2021-02-02 13:45:00|30458.6|30455|30477.1|30473.5|30477.6|30474|30450.1|30446.5|280
1612273800000|2021-02-02 13:50:00|30476.6|30473|30471.1|30467.5|30478.1|30474.5|30464.6|30461|258
1612274100000|2021-02-02 13:55:00|30470.6|30467|30459.1|30455.5|30473.1|30469.5|30458.6|30455|197
1612274400000|2021-02-02 14:00:00|30458.6|30455|30453.6|30450|30465.6|30462|30451.6|30448|337
1612274700000|2021-02-02 14:05:00|30453.1|30449.5|30447.6|30444|30456.6|30453|30446.6|30443|251
1612275000000|2021-02-02 14:10:00|30448.1|30444.5|30449.6|30446|30455.6|30452|30438.1|30434.5|362
1612275300000|2021-02-02 14:15:00|30449.1|30445.5|30447.1|30443.5|30449.1|30445.5|30439.6|30436|247
1612275600000|2021-02-02 14:20:00|30446.6|30443|30469.6|30466|30471.1|30467.5|30446.1|30442.5|365
1612275900000|2021-02-02 14:25:00|30470.1|30466.5|30458.6|30455|30472.1|30468.5|30455.6|30452|655
1612276200000|2021-02-02 14:30:00|30457.5|30455.1|30554|30551.6|30554|30551.6|30457.5|30455.1|4980
1612276500000|2021-02-02 14:35:00|30555.5|30553.1|30531|30528.6|30568.5|30566.1|30527|30524.6|3291
1612276800000|2021-02-02 14:40:00|30529.5|30527.1|30534|30531.6|30560|30557.6|30507.5|30505.1|2420
1612277100000|2021-02-02 14:45:00|30534.5|30532.1|30585|30582.6|30596.5|30594.1|30530.5|30528.1|3333
1612277400000|2021-02-02 14:50:00|30585.5|30583.1|30584.5|30582.1|30592.5|30590.1|30552|30549.6|2828
1612277700000|2021-02-02 14:55:00|30584|30581.6|30612|30609.6|30622.5|30620.1|30576|30573.6|3484
1612278000000|2021-02-02 15:00:00|30615|30612.6|30671.5|30669.1|30691|30688.6|30611.5|30609.1|4336
1612278300000|2021-02-02 15:05:00|30670.5|30668.1|30696|30693.6|30700.5|30698.1|30660|30657.6|2703
1612278600000|2021-02-02 15:10:00|30696.5|30694.1|30698|30695.6|30705|30702.6|30664.5|30662.1|2655
1612278900000|2021-02-02 15:15:00|30697|30694.6|30749|30746.6|30756|30753.6|30697|30694.6|3254
1612279200000|2021-02-02 15:20:00|30749.5|30747.1|30746|30743.6|30759|30756.6|30735|30732.6|1899
1612279500000|2021-02-02 15:25:00|30746.5|30744.1|30714|30711.6|30761|30758.6|30713|30710.6|2350
1612279800000|2021-02-02 15:30:00|30713.5|30711.1|30730|30727.6|30745|30742.6|30713.5|30711.1|1747
1612280100000|2021-02-02 15:35:00|30729.5|30727.1|30724.5|30722.1|30749.5|30747.1|30721|30718.6|1461
1612280400000|2021-02-02 15:40:00|30725|30722.6|30719.9|30717.5|30740.5|30738.1|30706|30703.6|2476
1612280700000|2021-02-02 15:45:00|30719.4|30717|30742.4|30740|30744.4|30742|30709.4|30707|1836
1612281000000|2021-02-02 15:50:00|30741.9|30739.5|30750.9|30748.5|30752.9|30750.5|30738.9|30736.5|1504
1612281300000|2021-02-02 15:55:00|30750.4|30748|30757.9|30755.5|30768.4|30766|30741.4|30739|1573
1612281600000|2021-02-02 16:00:00|30755.9|30753.5|30795.4|30793|30796.9|30794.5|30752.4|30750|2011
1612281900000|2021-02-02 16:05:00|30794.9|30792.5|30809.4|30807|30811.4|30809|30789.4|30787|1632
1612282200000|2021-02-02 16:10:00|30809.9|30807.5|30815.9|30813.5|30824.4|30822|30804.4|30802|2085
1612282500000|2021-02-02 16:15:00|30816.4|30814|30821.9|30819.5|30823.4|30821|30802.4|30800|1262
1612282800000|2021-02-02 16:20:00|30821.4|30819|30789.4|30787|30828.4|30826|30786.9|30784.5|2129
1612283100000|2021-02-02 16:25:00|30789.9|30787.5|30785.4|30783|30799.9|30797.5|30774.4|30772|1272
1612283400000|2021-02-02 16:30:00|30786.4|30784|30793.9|30791.5|30796.4|30794|30771.4|30769|1468
1612283700000|2021-02-02 16:35:00|30795.9|30793.5|30806.9|30804.5|30821.4|30819|30794.9|30792.5|1183
1612284000000|2021-02-02 16:40:00|30805.9|30803.5|30812.9|30810.5|30819.4|30817|30797.4|30795|983
1612284300000|2021-02-02 16:45:00|30812.4|30810|30813.9|30811.5|30822.9|30820.5|30807.9|30805.5|884
1612284600000|2021-02-02 16:50:00|30813.4|30811|30813.9|30811.5|30826.4|30824|30805.4|30803|677
1612284900000|2021-02-02 16:55:00|30814.4|30812|30813.9|30811.5|30819.9|30817.5|30804.4|30802|637
1612285200000|2021-02-02 17:00:00|30814.4|30812|30813.4|30811|30820.4|30818|30805.4|30803|742
1612285500000|2021-02-02 17:05:00|30813.9|30811.5|30830.9|30828.5|30832.4|30830|30807.9|30805.5|903
1612285800000|2021-02-02 17:10:00|30830.4|30828|30831.9|30829.5|30841.4|30839|30824.4|30822|897
1612286100000|2021-02-02 17:15:00|30832.4|30830|30801.9|30799.5|30835.9|30833.5|30799.9|30797.5|1044
1612286400000|2021-02-02 17:20:00|30801.4|30799|30791.4|30789|30815.4|30813|30789.4|30787|804
1612286700000|2021-02-02 17:25:00|30790.9|30788.5|30784.4|30782|30798.4|30796|30783.4|30781|616
1612287000000|2021-02-02 17:30:00|30784.9|30782.5|30791.9|30789.5|30797.9|30795.5|30782.4|30780|699
1612287300000|2021-02-02 17:35:00|30792.4|30790|30794.4|30792|30803.4|30801|30787.4|30785|447
1612287600000|2021-02-02 17:40:00|30795.1|30792.7|30791.1|30788.7|30797.1|30794.7|30784.1|30781.7|521
1612287900000|2021-02-02 17:45:00|30790.1|30787.7|30796.6|30794.2|30797.6|30795.2|30787.1|30784.7|391
1612288200000|2021-02-02 17:50:00|30797.1|30794.7|30783.1|30780.7|30804.1|30801.7|30782.6|30780.2|666
1612288500000|2021-02-02 17:55:00|30783.6|30781.2|30814.6|30812.2|30815.1|30812.7|30781.1|30778.7|724
1612288800000|2021-02-02 18:00:00|30817.6|30815.2|30803.1|30800.7|30820.1|30817.7|30803.1|30800.7|618
1612289100000|2021-02-02 18:05:00|30803.6|30801.2|30818.6|30816.2|30820.1|30817.7|30803.1|30800.7|411
1612289400000|2021-02-02 18:10:00|30819.1|30816.7|30808.1|30805.7|30821.1|30818.7|30807.1|30804.7|345
1612289700000|2021-02-02 18:15:00|30808.6|30806.2|30786.1|30783.7|30811.1|30808.7|30782.1|30779.7|625
1612290000000|2021-02-02 18:20:00|30785.6|30783.2|30774.6|30772.2|30787.6|30785.2|30767.1|30764.7|1033
1612290300000|2021-02-02 18:25:00|30774.1|30771.7|30776.6|30774.2|30785.1|30782.7|30771.6|30769.2|384
1612290600000|2021-02-02 18:30:00|30777.1|30774.7|30784.1|30781.7|30785.6|30783.2|30771.1|30768.7|507
1612290900000|2021-02-02 18:35:00|30783.6|30781.2|30785.6|30783.2|30789.1|30786.7|30774.6|30772.2|461
1612291200000|2021-02-02 18:40:00|30785.1|30782.7|30779.1|30776.7|30790.1|30787.7|30775.1|30772.7|422
1612291500000|2021-02-02 18:45:00|30778.6|30776.2|30772.1|30769.7|30791.6|30789.2|30769.6|30767.2|614
1612291800000|2021-02-02 18:50:00|30772.6|30770.2|30747.1|30744.7|30772.6|30770.2|30744.1|30741.7|882
1612292100000|2021-02-02 18:55:00|30747.6|30745.2|30764.1|30761.7|30769.1|30766.7|30747.6|30745.2|654
1612292400000|2021-02-02 19:00:00|30764.6|30762.2|30763.1|30760.7|30776.1|30773.7|30756.1|30753.7|707
1612292700000|2021-02-02 19:05:00|30762.6|30760.2|30771.6|30769.2|30777.1|30774.7|30762.6|30760.2|392
1612293000000|2021-02-02 19:10:00|30772.1|30769.7|30782.6|30780.2|30785.1|30782.7|30764.1|30761.7|449
1612293300000|2021-02-02 19:15:00|30783.1|30780.7|30766.1|30763.7|30785.1|30782.7|30760.1|30757.7|502
1612293600000|2021-02-02 19:20:00|30766.6|30764.2|30754.1|30751.7|30773.1|30770.7|30749.6|30747.2|500
1612293900000|2021-02-02 19:25:00|30753.6|30751.2|30760.6|30758.2|30761.1|30758.7|30752.1|30749.7|327
1612294200000|2021-02-02 19:30:00|30761.1|30758.7|30788.1|30785.7|30789.1|30786.7|30759.1|30756.7|494
1612294500000|2021-02-02 19:35:00|30788.6|30786.2|30808.6|30806.2|30809.1|30806.7|30787.6|30785.2|737
1612294800000|2021-02-02 19:40:00|30809.1|30806.7|30794.1|30791.7|30809.1|30806.7|30790.1|30787.7|520
1612295100000|2021-02-02 19:45:00|30794.6|30792.2|30798.6|30796.2|30801.1|30798.7|30790.6|30788.2|560
1612295400000|2021-02-02 19:50:00|30799.1|30796.7|30793.1|30790.7|30799.1|30796.7|30783.6|30781.2|409
1612295700000|2021-02-02 19:55:00|30792.6|30790.2|30809.6|30807.2|30813.1|30810.7|30790.1|30787.7|642
1612296000000|2021-02-02 20:00:00|30809.1|30806.7|30804.6|30802.2|30813.6|30811.2|30781.1|30778.7|767
1612296300000|2021-02-02 20:05:00|30804.1|30801.7|30799.1|30796.7|30805.1|30802.7|30792.6|30790.2|546
1612296600000|2021-02-02 20:10:00|30799.6|30797.2|30774.6|30772.2|30800.6|30798.2|30773.1|30770.7|1246
1612296900000|2021-02-02 20:15:00|30775.1|30772.7|30780.6|30778.2|30792.1|30789.7|30766.1|30763.7|889
1612297200000|2021-02-02 20:20:00|30780.3|30777.9|30780.3|30777.9|30787.8|30785.4|30773.3|30770.9|863
1612297500000|2021-02-02 20:25:00|30780.8|30778.4|30788.8|30786.4|30792.8|30790.4|30778.8|30776.4|486
1612297800000|2021-02-02 20:30:00|30786.8|30784.4|30771.8|30769.4|30792.8|30790.4|30771.8|30769.4|661
1612298100000|2021-02-02 20:35:00|30772.8|30770.4|30769.3|30766.9|30778.8|30776.4|30758.8|30756.4|1023
1612298400000|2021-02-02 20:40:00|30769.8|30767.4|30755.8|30753.4|30784.3|30781.9|30755.8|30753.4|926
1612298700000|2021-02-02 20:45:00|30756.3|30753.9|30765.8|30763.4|30778.8|30776.4|30753.8|30751.4|1252
1612299000000|2021-02-02 20:50:00|30752.3|30749.9|30745.3|30742.9|30781.3|30778.9|30742.3|30739.9|1921
1612299300000|2021-02-02 20:55:00|30742.3|30739.9|30684.8|30682.4|30756.3|30753.9|30681.3|30678.9|4862
1612299600000|2021-02-02 21:00:00|30686|30681.2|30700.5|30695.7|30709.5|30704.7|30669|30664.2|3562
1612299900000|2021-02-02 21:05:00|30699.5|30694.7|30637.5|30632.7|30712.5|30707.7|30637.5|30632.7|1876
1612300200000|2021-02-02 21:10:00|30638|30633.2|30696.8|30687|30705|30700.2|30634|30629.2|1583
1612300500000|2021-02-02 21:15:00|30696.5|30686.7|30684.4|30674.6|30696.5|30686.7|30684.4|30674.6|2
1612300800000|2021-02-02 21:20:00|30685.2|30675.4|30690.8|30681|30692.7|30682.9|30684.8|30675|0
1612301100000|2021-02-02 21:25:00|30690.2|30680.4|30693.3|30683.5|30693.8|30684|30683.6|30673.8|0
1612301400000|2021-02-02 21:30:00|30698.5|30693.7|30692.5|30687.7|30709.5|30704.7|30683.5|30678.7|361
1612301700000|2021-02-02 21:35:00|30693.5|30688.7|30698.5|30693.7|30708.5|30703.7|30693.5|30688.7|195
1612302000000|2021-02-02 21:40:00|30696.5|30691.7|30715.5|30710.7|30724.5|30719.7|30696.5|30691.7|235
1612302300000|2021-02-02 21:45:00|30716.5|30711.7|30712.5|30707.7|30720.5|30715.7|30710.5|30705.7|103
1612302600000|2021-02-02 21:50:00|30710.5|30705.7|30707.5|30702.7|30715.5|30710.7|30702.5|30697.7|124
1612302900000|2021-02-02 21:55:00|30711.5|30706.7|30716.7|30706.9|30721|30712.7|30707.5|30702.7|110
1612303200000|2021-02-02 22:00:00|30713.5|30703.7|30719.8|30710|30720.1|30710.3|30713.5|30703.7|0
1612303500000|2021-02-02 22:05:00|30719.9|30710.1|30728.9|30719.1|30730.3|30720.5|30717.2|30707.4|0
1612303800000|2021-02-02 22:10:00|30725.6|30715.8|30730.3|30720.5|30730.8|30721|30725.3|30715.5|0
1612304100000|2021-02-02 22:15:00|30730|30720.2|30726.3|30716.5|30730.1|30720.3|30723|30713.2|0
1612304400000|2021-02-02 22:20:00|30726.4|30716.6|30723.4|30713.6|30726.8|30717|30720.5|30710.7|0
1612304700000|2021-02-02 22:25:00|30723.5|30713.7|30724.6|30714.8|30724.6|30714.8|30720.5|30710.7|0
1612305000000|2021-02-02 22:30:00|30724.7|30714.9|30718.4|30708.6|30724.8|30715|30717.8|30708|0
1612305300000|2021-02-02 22:35:00|30718.1|30708.3|30720.4|30710.6|30720.7|30710.9|30717.7|30707.9|0
1612305600000|2021-02-02 22:40:00|30722.3|30712.5|30721.2|30711.4|30727.3|30717.5|30719.4|30709.6|0
1612305900000|2021-02-02 22:45:00|30721.3|30711.5|30726|30716.2|30726.1|30716.3|30718.9|30709.1|0
1612306200000|2021-02-02 22:50:00|30726.1|30716.3|30725.9|30716.1|30728.7|30718.9|30724.3|30714.5|0
1612306500000|2021-02-02 22:55:00|30726.6|30716.8|30724.6|30714.8|30731.5|30721.7|30718.8|30709|0
1612306800000|2021-02-02 23:00:00|30714.5|30709.7|30693|30688.2|30723.5|30718.7|30688|30683.2|387
1612307100000|2021-02-02 23:05:00|30695.5|30690.7|30690|30685.2|30700|30695.2|30679.5|30674.7|238
1612307400000|2021-02-02 23:10:00|30689|30684.2|30718.5|30713.7|30723.5|30718.7|30689|30684.2|198
1612307700000|2021-02-02 23:15:00|30719|30714.2|30735.5|30730.7|30737|30732.2|30717.5|30712.7|122
1612308000000|2021-02-02 23:20:00|30736|30731.2|30733.5|30728.7|30737.5|30732.7|30723|30718.2|73
1612308300000|2021-02-02 23:25:00|30733|30728.2|30737|30732.2|30743.5|30738.7|30731|30726.2|86
1612308600000|2021-02-02 23:30:00|30737.5|30732.7|30749|30744.2|30755|30750.2|30735.5|30730.7|185
1612308900000|2021-02-02 23:35:00|30748.5|30743.7|30755|30750.2|30758.5|30753.7|30744.5|30739.7|192
1612309200000|2021-02-02 23:40:00|30755.5|30750.7|30760.5|30755.7|30764|30759.2|30750|30745.2|190
1612309500000|2021-02-02 23:45:00|30759|30754.2|30750.5|30745.7|30760|30755.2|30745|30740.2|175
1612309800000|2021-02-02 23:50:00|30750|30745.2|30751|30746.2|30755|30750.2|30743.5|30738.7|136
1612310100000|2021-02-02 23:55:00|30750.5|30745.7|30734.5|30729.7|30753.5|30748.7|30729|30724.2|200
1612310400000|2021-02-03 00:00:00|30734|30729.2|30722.5|30717.7|30737|30732.2|30713.5|30708.7|282
1612310700000|2021-02-03 00:05:00|30722|30717.2|30727.5|30722.7|30735|30730.2|30710|30705.2|246
1612311000000|2021-02-03 00:10:00|30727|30722.2|30724|30719.2|30742.5|30737.7|30723.5|30718.7|155
1612311300000|2021-02-03 00:15:00|30723.5|30718.7|30734.5|30729.7|30738.5|30733.7|30723|30718.2|154
1612311600000|2021-02-03 00:20:00|30735|30730.2|30755|30750.2|30758|30753.2|30733.5|30728.7|223
1612311900000|2021-02-03 00:25:00|30755.5|30750.7|30766.5|30761.7|30769|30764.2|30751.5|30746.7|230
1612312200000|2021-02-03 00:30:00|30766|30761.2|30759.5|30754.7|30768.5|30763.7|30755.5|30750.7|158
1612312500000|2021-02-03 00:35:00|30760|30755.2|30800|30795.2|30801|30796.2|30752.5|30747.7|583
1612312800000|2021-02-03 00:40:00|30801|30796.2|30790.5|30785.7|30804.5|30799.7|30781|30776.2|491
1612313100000|2021-02-03 00:45:00|30788.5|30783.7|30798.5|30793.7|30801|30796.2|30788.5|30783.7|184
1612313400000|2021-02-03 00:50:00|30799|30794.2|30799|30794.2|30805.5|30800.7|30794.5|30789.7|129
1612313700000|2021-02-03 00:55:00|30798.5|30793.7|30788|30783.2|30799.5|30794.7|30787.5|30782.7|128
1612314000000|2021-02-03 01:00:00|30788.5|30783.7|30775.5|30770.7|30791|30786.2|30768.5|30763.7|331
1612314300000|2021-02-03 01:05:00|30775|30770.2|30779|30774.2|30787.5|30782.7|30769.5|30764.7|174
1612314600000|2021-02-03 01:10:00|30778.5|30773.7|30780.5|30775.7|30788|30783.2|30771|30766.2|148
1612314900000|2021-02-03 01:15:00|30780|30775.2|30772.5|30767.7|30782.5|30777.7|30769.5|30764.7|125
1612315200000|2021-02-03 01:20:00|30773|30768.2|30749|30744.2|30775.5|30770.7|30748.5|30743.7|183
1612315500000|2021-02-03 01:25:00|30748.5|30743.7|30753|30748.2|30762|30757.2|30741.5|30736.7|231
1612315800000|2021-02-03 01:30:00|30753.5|30748.7|30735.5|30730.7|30762|30757.2|30733.5|30728.7|186
1612316100000|2021-02-03 01:35:00|30735|30730.2|30742.5|30737.7|30750|30745.2|30723|30718.2|251
1612316400000|2021-02-03 01:40:00|30742|30737.2|30752.5|30747.7|30756.5|30751.7|30734|30729.2|170
1612316700000|2021-02-03 01:45:00|30753|30748.2|30756|30751.2|30765.5|30760.7|30747|30742.2|121
1612317000000|2021-02-03 01:50:00|30755.5|30750.7|30737.5|30732.7|30759.5|30754.7|30729.5|30724.7|289
1612317300000|2021-02-03 01:55:00|30738|30733.2|30753.5|30748.7|30760.5|30755.7|30738|30733.2|127
1612317600000|2021-02-03 02:00:00|30753|30748.2|30730.5|30725.7|30756.5|30751.7|30728|30723.2|193
1612317900000|2021-02-03 02:05:00|30731|30726.2|30731.5|30726.7|30739|30734.2|30706|30701.2|297
1612318200000|2021-02-03 02:10:00|30731|30726.2|30748.5|30743.7|30749|30744.2|30723|30718.2|164
1612318500000|2021-02-03 02:15:00|30749|30744.2|30744.5|30739.7|30749|30744.2|30737|30732.2|115
1612318800000|2021-02-03 02:20:00|30745.5|30740.7|30747|30742.2|30747|30742.2|30733|30728.2|74
1612319100000|2021-02-03 02:25:00|30746.5|30741.7|30752.5|30747.7|30758|30753.2|30746.5|30741.7|212
1612319400000|2021-02-03 02:30:00|30752|30747.2|30754.5|30749.7|30758|30753.2|30746.5|30741.7|73
1612319700000|2021-02-03 02:35:00|30755|30750.2|30749.5|30744.7|30756.5|30751.7|30744.5|30739.7|76
1612320000000|2021-02-03 02:40:00|30750|30745.2|30743.5|30738.7|30752.5|30747.7|30738.5|30733.7|102
1612320300000|2021-02-03 02:45:00|30743|30738.2|30749.5|30744.7|30752|30747.2|30732.5|30727.7|124
1612320600000|2021-02-03 02:50:00|30749|30744.2|30745.5|30740.7|30749.5|30744.7|30741|30736.2|47
1612320900000|2021-02-03 02:55:00|30745|30740.2|30750|30745.2|30751.5|30746.7|30737.5|30732.7|55
1612321200000|2021-02-03 03:00:00|30749.5|30744.7|30739|30734.2|30751|30746.2|30735.5|30730.7|65
1612321500000|2021-02-03 03:05:00|30739.5|30734.7|30745|30740.2|30746.5|30741.7|30732.5|30727.7|74
1612321800000|2021-02-03 03:10:00|30744.5|30739.7|30744|30739.2|30747.5|30742.7|30738|30733.2|53
1612322100000|2021-02-03 03:15:00|30743.5|30738.7|30737.5|30732.7|30750|30745.2|30735|30730.2|109
1612322400000|2021-02-03 03:20:00|30738|30733.2|30733|30728.2|30741.5|30736.7|30729.5|30724.7|93
1612322700000|2021-02-03 03:25:00|30733.5|30728.7|30731.5|30726.7|30737.5|30732.7|30730|30725.2|97
1612323000000|2021-02-03 03:30:00|30731|30726.2|30717.5|30712.7|30731.5|30726.7|30709|30704.2|242
1612323300000|2021-02-03 03:35:00|30717|30712.2|30712|30707.2|30719.5|30714.7|30701.5|30696.7|212
1612323600000|2021-02-03 03:40:00|30711.5|30706.7|30717|30712.2|30720.5|30715.7|30709.5|30704.7|66
1612323900000|2021-02-03 03:45:00|30716.5|30711.7|30715.5|30710.7|30722.5|30717.7|30711.5|30706.7|73
1612324200000|2021-02-03 03:50:00|30715|30710.2|30720.5|30715.7|30729.5|30724.7|30712|30707.2|84
1612324500000|2021-02-03 03:55:00|30721|30716.2|30717.5|30712.7|30728|30723.2|30717.5|30712.7|99
1612324800000|2021-02-03 04:00:00|30717|30712.2|30723.5|30718.7|30724|30719.2|30713.5|30708.7|87
1612325100000|2021-02-03 04:05:00|30724|30719.2|30733.5|30728.7|30735.5|30730.7|30723.5|30718.7|78
1612325400000|2021-02-03 04:10:00|30734|30729.2|30748.5|30743.7|30753|30748.2|30730.5|30725.7|185
1612325700000|2021-02-03 04:15:00|30749|30744.2|30750.5|30745.7|30752|30747.2|30745.5|30740.7|72
1612326000000|2021-02-03 04:20:00|30750|30745.2|30745|30740.2|30750|30745.2|30739|30734.2|65
1612326300000|2021-02-03 04:25:00|30745.5|30740.7|30741.5|30736.7|30745.5|30740.7|30736|30731.2|98
1612326600000|2021-02-03 04:30:00|30742|30737.2|30746|30741.2|30751|30746.2|30740|30735.2|80
1612326900000|2021-02-03 04:35:00|30745.5|30740.7|30743.5|30738.7|30748|30743.2|30742|30737.2|28
1612327200000|2021-02-03 04:40:00|30744|30739.2|30746.5|30741.7|30748.5|30743.7|30743|30738.2|38
1612327500000|2021-02-03 04:45:00|30747|30742.2|30741.5|30736.7|30749.5|30744.7|30739.5|30734.7|29
1612327800000|2021-02-03 04:50:00|30741|30736.2|30743|30738.2|30746.5|30741.7|30740.5|30735.7|36
1612328100000|2021-02-03 04:55:00|30742.5|30737.7|30747|30742.2|30748|30743.2|30738.5|30733.7|39
1612328400000|2021-02-03 05:00:00|30746|30741.2|30764.5|30759.7|30765|30760.2|30746|30741.2|187
1612328700000|2021-02-03 05:05:00|30764|30759.2|30752|30747.2|30768.5|30763.7|30752|30747.2|136
1612329000000|2021-02-03 05:10:00|30751|30746.2|30747.5|30742.7|30751.5|30746.7|30743|30738.2|70
1612329300000|2021-02-03 05:15:00|30747|30742.2|30762.5|30757.7|30762.5|30757.7|30745.5|30740.7|68
1612329600000|2021-02-03 05:20:00|30763|30758.2|30770.5|30765.7|30774.5|30769.7|30758.5|30753.7|137
1612329900000|2021-02-03 05:25:00|30771|30766.2|30774.5|30769.7|30782|30777.2|30769|30764.2|246
1612330200000|2021-02-03 05:30:00|30772.5|30767.7|30774.5|30769.7|30777|30772.2|30764.5|30759.7|132
1612330500000|2021-02-03 05:35:00|30774|30769.2|30769.5|30764.7|30774.5|30769.7|30767.5|30762.7|100
1612330800000|2021-02-03 05:40:00|30769|30764.2|30761.5|30756.7|30770|30765.2|30761.5|30756.7|92
1612331100000|2021-02-03 05:45:00|30761|30756.2|30777.5|30772.7|30779|30774.2|30760.5|30755.7|164
1612331400000|2021-02-03 05:50:00|30777|30772.2|30772.5|30767.7|30778.5|30773.7|30770|30765.2|101
1612331700000|2021-02-03 05:55:00|30772|30767.2|30773|30768.2|30777|30772.2|30770|30765.2|116
1612332000000|2021-02-03 06:00:00|30774|30769.2|30760.5|30755.7|30775.5|30770.7|30760.5|30755.7|170
1612332300000|2021-02-03 06:05:00|30761|30756.2|30765.5|30760.7|30768.5|30763.7|30759.5|30754.7|103
1612332600000|2021-02-03 06:10:00|30766|30761.2|30761.5|30756.7|30768|30763.2|30755.5|30750.7|118
1612332900000|2021-02-03 06:15:00|30762|30757.2|30773|30768.2|30773|30768.2|30760|30755.2|127
1612333200000|2021-02-03 06:20:00|30772.5|30767.7|30761.5|30756.7|30773|30768.2|30761|30756.2|210
1612333500000|2021-02-03 06:25:00|30762|30757.2|30756|30751.2|30763|30758.2|30756|30751.2|127
1612333800000|2021-02-03 06:30:00|30755.5|30750.7|30747.5|30742.7|30757|30752.2|30747.5|30742.7|102
1612334100000|2021-02-03 06:35:00|30747|30742.2|30748.5|30743.7|30750.5|30745.7|30742.5|30737.7|89
1612334400000|2021-02-03 06:40:00|30749|30744.2|30749.5|30744.7|30751|30746.2|30744.5|30739.7|86
1612334700000|2021-02-03 06:45:00|30749|30744.2|30749.5|30744.7|30752.5|30747.7|30747|30742.2|113
1612335000000|2021-02-03 06:50:00|30749|30744.2|30745.5|30740.7|30757|30752.2|30743.5|30738.7|145
1612335300000|2021-02-03 06:55:00|30746|30741.2|30755.5|30750.7|30755.5|30750.7|30745.5|30740.7|72
1612335600000|2021-02-03 07:00:00|30754.9|30751.3|30746.9|30743.3|30754.9|30751.3|30733.9|30730.3|324
1612335900000|2021-02-03 07:05:00|30747.4|30743.8|30756.9|30753.3|30756.9|30753.3|30739.9|30736.3|86
1612336200000|2021-02-03 07:10:00|30757.4|30753.8|30766.9|30763.3|30772.4|30768.8|30752.9|30749.3|172
1612336500000|2021-02-03 07:15:00|30766.4|30762.8|30761.9|30758.3|30773.4|30769.8|30758.9|30755.3|123
1612336800000|2021-02-03 07:20:00|30762.4|30758.8|30777.4|30773.8|30777.4|30773.8|30761.4|30757.8|82
1612337100000|2021-02-03 07:25:00|30776.4|30772.8|30775.9|30772.3|30780.4|30776.8|30769.9|30766.3|144
1612337400000|2021-02-03 07:30:00|30776.9|30773.3|30775.4|30771.8|30782.4|30778.8|30768.9|30765.3|134
1612337700000|2021-02-03 07:35:00|30775.9|30772.3|30766.9|30763.3|30775.9|30772.3|30762.4|30758.8|107
1612338000000|2021-02-03 07:40:00|30767.4|30763.8|30764.9|30761.3|30768.9|30765.3|30762.4|30758.8|126
1612338300000|2021-02-03 07:45:00|30765.4|30761.8|30773.9|30770.3|30778.4|30774.8|30765.4|30761.8|145
1612338600000|2021-02-03 07:50:00|30774.4|30770.8|30792.9|30789.3|30795.4|30791.8|30773.9|30770.3|297
1612338900000|2021-02-03 07:55:00|30793.9|30790.3|30799.9|30796.3|30808.9|30805.3|30789.4|30785.8|688
1612339200000|2021-02-03 08:00:00|30797.9|30794.3|30797.9|30794.3|30813.4|30809.8|30787.9|30784.3|755
1612339500000|2021-02-03 08:05:00|30797.4|30793.8|30768.9|30765.3|30798.4|30794.8|30765.9|30762.3|593
1612339800000|2021-02-03 08:10:00|30768.4|30764.8|30761.9|30758.3|30773.9|30770.3|30749.4|30745.8|425
1612340100000|2021-02-03 08:15:00|30762.4|30758.8|30743.9|30740.3|30773.4|30769.8|30740.9|30737.3|640
1612340400000|2021-02-03 08:20:00|30743.4|30739.8|30741.9|30738.3|30743.9|30740.3|30729.9|30726.3|412
1612340700000|2021-02-03 08:25:00|30741.4|30737.8|30756.9|30753.3|30762.4|30758.8|30738.4|30734.8|415
1612341000000|2021-02-03 08:30:00|30756.4|30752.8|30761.9|30758.3|30766.4|30762.8|30747.9|30744.3|284
1612341300000|2021-02-03 08:35:00|30761.4|30757.8|30748.9|30745.3|30761.4|30757.8|30744.9|30741.3|205
1612341600000|2021-02-03 08:40:00|30748.4|30744.8|30740.9|30737.3|30752.9|30749.3|30733.4|30729.8|259
1612341900000|2021-02-03 08:45:00|30741.4|30737.8|30742.4|30738.8|30744.9|30741.3|30729.9|30726.3|183
1612342200000|2021-02-03 08:50:00|30742.9|30739.3|30742.9|30739.3|30756.9|30753.3|30739.9|30736.3|304
1612342500000|2021-02-03 08:55:00|30742.4|30738.8|30740.9|30737.3|30750.9|30747.3|30738.9|30735.3|193
1612342800000|2021-02-03 09:00:00|30740.4|30736.8|30734.9|30731.3|30745.4|30741.8|30725.9|30722.3|353
1612343100000|2021-02-03 09:05:00|30734.4|30730.8|30706.9|30703.3|30734.4|30730.8|30689.9|30686.3|743
1612343400000|2021-02-03 09:10:00|30706.4|30702.8|30716.9|30713.3|30726.4|30722.8|30703.9|30700.3|332
1612343700000|2021-02-03 09:15:00|30716.4|30712.8|30708.9|30705.3|30717.9|30714.3|30700.9|30697.3|308
1612344000000|2021-02-03 09:20:00|30708.4|30704.8|30712.4|30708.8|30719.4|30715.8|30700.4|30696.8|261
1612344300000|2021-02-03 09:25:00|30711.9|30708.3|30730.9|30727.3|30732.9|30729.3|30710.9|30707.3|425
1612344600000|2021-02-03 09:30:00|30731.4|30727.8|30735.9|30732.3|30742.4|30738.8|30725.4|30721.8|297
1612344900000|2021-02-03 09:35:00|30736.4|30732.8|30726.9|30723.3|30738.9|30735.3|30724.9|30721.3|149
1612345200000|2021-02-03 09:40:00|30726.4|30722.8|30730.9|30727.3|30733.4|30729.8|30718.9|30715.3|165
1612345500000|2021-02-03 09:45:00|30730.4|30726.8|30716.9|30713.3|30733.4|30729.8|30713.9|30710.3|144
1612345800000|2021-02-03 09:50:00|30718.4|30714.8|30724.4|30720.8|30731.4|30727.8|30711.4|30707.8|263
1612346100000|2021-02-03 09:55:00|30724.9|30721.3|30726.9|30723.3|30729.9|30726.3|30715.4|30711.8|268
1612346400000|2021-02-03 10:00:00|30726.4|30722.8|30741.4|30737.8|30741.4|30737.8|30724.4|30720.8|233
1612346700000|2021-02-03 10:05:00|30740.9|30737.3|30730.9|30727.3|30741.9|30738.3|30725.9|30722.3|128
1612347000000|2021-02-03 10:10:00|30731.4|30727.8|30722.9|30719.3|30735.9|30732.3|30718.9|30715.3|221
1612347300000|2021-02-03 10:15:00|30723.4|30719.8|30723.9|30720.3|30734.9|30731.3|30716.4|30712.8|235
1612347600000|2021-02-03 10:20:00|30723.4|30719.8|30724.9|30721.3|30730.9|30727.3|30717.9|30714.3|159
1612347900000|2021-02-03 10:25:00|30725.4|30721.8|30723.9|30720.3|30726.9|30723.3|30714.4|30710.8|133
1612348200000|2021-02-03 10:30:00|30723.4|30719.8|30721.4|30717.8|30726.4|30722.8|30715.9|30712.3|161
1612348500000|2021-02-03 10:35:00|30720.9|30717.3|30737.9|30734.3|30743.4|30739.8|30720.9|30717.3|227
1612348800000|2021-02-03 10:40:00|30737.4|30733.8|30739.9|30736.3|30740.4|30736.8|30731.9|30728.3|165
1612349100000|2021-02-03 10:45:00|30739.4|30735.8|30745.4|30741.8|30746.4|30742.8|30736.4|30732.8|202
1612349400000|2021-02-03 10:50:00|30745.9|30742.3|30746.4|30742.8|30756.4|30752.8|30744.9|30741.3|379
1612349700000|2021-02-03 10:55:00|30745.9|30742.3|30744.9|30741.3|30751.4|30747.8|30741.4|30737.8|180
1612350000000|2021-02-03 11:00:00|30745.4|30741.8|30736.9|30733.3|30753.4|30749.8|30735.4|30731.8|226
1612350300000|2021-02-03 11:05:00|30736.4|30732.8|30732.4|30728.8|30739.4|30735.8|30728.4|30724.8|222
1612350600000|2021-02-03 11:10:00|30732.9|30729.3|30723.9|30720.3|30732.9|30729.3|30721.4|30717.8|157
1612350900000|2021-02-03 11:15:00|30723.4|30719.8|30729.9|30726.3|30730.9|30727.3|30722.4|30718.8|100
1612351200000|2021-02-03 11:20:00|30729.4|30725.8|30726.9|30723.3|30732.9|30729.3|30725.9|30722.3|74
1612351500000|2021-02-03 11:25:00|30727.4|30723.8|30720.9|30717.3|30727.9|30724.3|30718.4|30714.8|152
1612351800000|2021-02-03 11:30:00|30720.4|30716.8|30716.9|30713.3|30724.4|30720.8|30716.4|30712.8|121
1612352100000|2021-02-03 11:35:00|30717.4|30713.8|30714.9|30711.3|30718.9|30715.3|30712.9|30709.3|116
1612352400000|2021-02-03 11:40:00|30715.9|30712.3|30714.9|30711.3|30720.9|30717.3|30714.9|30711.3|104
1612352700000|2021-02-03 11:45:00|30714.4|30710.8|30718.9|30715.3|30721.9|30718.3|30710.4|30706.8|150
1612353000000|2021-02-03 11:50:00|30717.4|30713.8|30719.9|30716.3|30723.9|30720.3|30715.4|30711.8|87
1612353300000|2021-02-03 11:55:00|30719.4|30715.8|30733.9|30730.3|30736.9|30733.3|30712.9|30709.3|218
1612353600000|2021-02-03 12:00:00|30735.4|30731.8|30707.9|30704.3|30735.9|30732.3|30704.4|30700.8|449
1612353900000|2021-02-03 12:05:00|30708.4|30704.8|30694.9|30691.3|30711.4|30707.8|30686.9|30683.3|402
1612354200000|2021-02-03 12:10:00|30694.4|30690.8|30701.9|30698.3|30702.4|30698.8|30681.4|30677.8|329
1612354500000|2021-02-03 12:15:00|30701.4|30697.8|30689.9|30686.3|30703.4|30699.8|30689.4|30685.8|242
1612354800000|2021-02-03 12:20:00|30688.9|30685.3|30671.9|30668.3|30694.9|30691.3|30670.9|30667.3|379
1612355100000|2021-02-03 12:25:00|30672.4|30668.8|30684.9|30681.3|30691.9|30688.3|30670.4|30666.8|374
1612355400000|2021-02-03 12:30:00|30685.4|30681.8|30698.9|30695.3|30700.9|30697.3|30682.4|30678.8|284
1612355700000|2021-02-03 12:35:00|30698.4|30694.8|30695.4|30691.8|30702.9|30699.3|30692.4|30688.8|266
1612356000000|2021-02-03 12:40:00|30694.4|30690.8|30673.4|30669.8|30706.4|30702.8|30661.9|30658.3|436
1612356300000|2021-02-03 12:45:00|30672.9|30669.3|30669.4|30665.8|30677.9|30674.3|30664.9|30661.3|307
1612356600000|2021-02-03 12:50:00|30669.9|30666.3|30679.9|30676.3|30683.4|30679.8|30669.9|30666.3|266
1612356900000|2021-02-03 12:55:00|30680.4|30676.8|30675.9|30672.3|30684.9|30681.3|30674.4|30670.8|155
1612357200000|2021-02-03 13:00:00|30676.4|30672.8|30672.4|30668.8|30676.9|30673.3|30663.9|30660.3|383
1612357500000|2021-02-03 13:05:00|30672.9|30669.3|30672.9|30669.3|30677.4|30673.8|30667.4|30663.8|213
1612357800000|2021-02-03 13:10:00|30672.4|30668.8|30665.9|30662.3|30673.9|30670.3|30658.9|30655.3|245
1612358100000|2021-02-03 13:15:00|30666.4|30662.8|30695.9|30692.3|30697.4|30693.8|30665.4|30661.8|625
1612358400000|2021-02-03 13:20:00|30696.4|30692.8|30690.9|30687.3|30702.4|30698.8|30686.9|30683.3|471
1612358700000|2021-02-03 13:25:00|30691.4|30687.8|30676.4|30672.8|30694.4|30690.8|30675.4|30671.8|346
1612359000000|2021-02-03 13:30:00|30676.9|30673.3|30681.9|30678.3|30691.4|30687.8|30673.4|30669.8|274
1612359300000|2021-02-03 13:35:00|30681.4|30677.8|30693.9|30690.3|30699.4|30695.8|30681.4|30677.8|357
1612359600000|2021-02-03 13:40:00|30694.4|30690.8|30690.9|30687.3|30695.9|30692.3|30687.4|30683.8|249
1612359900000|2021-02-03 13:45:00|30691.4|30687.8|30689.4|30685.8|30691.9|30688.3|30679.9|30676.3|234
1612360200000|2021-02-03 13:50:00|30688.9|30685.3|30696.9|30693.3|30704.4|30700.8|30688.9|30685.3|279
1612360500000|2021-02-03 13:55:00|30697.4|30693.8|30695.4|30691.8|30702.4|30698.8|30693.9|30690.3|258
1612360800000|2021-02-03 14:00:00|30696.4|30692.8|30682.4|30678.8|30702.9|30699.3|30682.4|30678.8|381
1612361100000|2021-02-03 14:05:00|30681.9|30678.3|30655.9|30652.3|30688.4|30684.8|30647.9|30644.3|754
1612361400000|2021-02-03 14:10:00|30656.4|30652.8|30664.9|30661.3|30669.9|30666.3|30643.9|30640.3|538
1612361700000|2021-02-03 14:15:00|30665.4|30661.8|30639.4|30635.8|30666.9|30663.3|30635.4|30631.8|542
1612362000000|2021-02-03 14:20:00|30640.4|30636.8|30647.9|30644.3|30657.9|30654.3|30639.9|30636.3|600
1612362300000|2021-02-03 14:25:00|30648.4|30644.8|30605.9|30602.3|30649.4|30645.8|30605.9|30602.3|1157
1612362600000|2021-02-03 14:30:00|30605.3|30602.9|30656.8|30654.4|30661.8|30659.4|30591.8|30589.4|5481
1612362900000|2021-02-03 14:35:00|30657.3|30654.9|30630.8|30628.4|30666.3|30663.9|30603.3|30600.9|3552
1612363200000|2021-02-03 14:40:00|30630.3|30627.9|30639.3|30636.9|30669.3|30666.9|30627.3|30624.9|2551
1612363500000|2021-02-03 14:45:00|30638.3|30635.9|30669.3|30666.9|30689.8|30687.4|30629.3|30626.9|1904
1612363800000|2021-02-03 14:50:00|30668.8|30666.4|30639.3|30636.9|30679.8|30677.4|30635.8|30633.4|1510
1612364100000|2021-02-03 14:55:00|30640.8|30638.4|30682.8|30680.4|30687.8|30685.4|30633.8|30631.4|1587
1612364400000|2021-02-03 15:00:00|30692.3|30689.9|30666.3|30663.9|30695.3|30692.9|30649.3|30646.9|2267
1612364700000|2021-02-03 15:05:00|30665.8|30663.4|30651.8|30649.4|30675.3|30672.9|30638.8|30636.4|1274
1612365000000|2021-02-03 15:10:00|30652.3|30649.9|30624.8|30622.4|30661.3|30658.9|30610.3|30607.9|1957
1612365300000|2021-02-03 15:15:00|30625.3|30622.9|30595.3|30592.9|30651.8|30649.4|30588.8|30586.4|2317
1612365600000|2021-02-03 15:20:00|30596.3|30593.9|30613.3|30610.9|30621.8|30619.4|30585.3|30582.9|2263
1612365900000|2021-02-03 15:25:00|30613.8|30611.4|30551.3|30548.9|30614.8|30612.4|30548.3|30545.9|1940
1612366200000|2021-02-03 15:30:00|30550.8|30548.4|30551.3|30548.9|30572.8|30570.4|30537.3|30534.9|2107
1612366500000|2021-02-03 15:35:00|30550.8|30548.4|30542.3|30539.9|30557.3|30554.9|30520.3|30517.9|1514
1612366800000|2021-02-03 15:40:00|30541.3|30538.9|30587.8|30585.4|30591.8|30589.4|30535.3|30532.9|1725
1612367100000|2021-02-03 15:45:00|30586.8|30584.4|30599.8|30597.4|30601.3|30598.9|30579.3|30576.9|1599
1612367400000|2021-02-03 15:50:00|30599.3|30596.9|30633.8|30631.4|30642.8|30640.4|30575.8|30573.4|3470
1612367700000|2021-02-03 15:55:00|30633.3|30630.9|30625.3|30622.9|30640.8|30638.4|30615.8|30613.4|1038
1612368000000|2021-02-03 16:00:00|30628.8|30626.4|30629.3|30626.9|30648.3|30645.9|30626.8|30624.4|1166
1612368300000|2021-02-03 16:05:00|30630.3|30627.9|30624.8|30622.4|30635.3|30632.9|30602.8|30600.4|1168
1612368600000|2021-02-03 16:10:00|30624.3|30621.9|30614.3|30611.9|30629.8|30627.4|30599.8|30597.4|854
1612368900000|2021-02-03 16:15:00|30614.8|30612.4|30618.8|30616.4|30622.3|30619.9|30604.3|30601.9|692
1612369200000|2021-02-03 16:20:00|30618.3|30615.9|30651.8|30649.4|30652.8|30650.4|30618.3|30615.9|1130
1612369500000|2021-02-03 16:25:00|30651.3|30648.9|30646.3|30643.9|30653.8|30651.4|30631.3|30628.9|874
1612369800000|2021-02-03 16:30:00|30648.3|30645.9|30647.3|30644.9|30654.8|30652.4|30624.8|30622.4|742
1612370100000|2021-02-03 16:35:00|30647.8|30645.4|30656.3|30653.9|30659.8|30657.4|30636.8|30634.4|765
1612370400000|2021-02-03 16:40:00|30656.8|30654.4|30690.3|30687.9|30690.8|30688.4|30649.8|30647.4|888
1612370700000|2021-02-03 16:45:00|30689.8|30687.4|30687.8|30685.4|30695.8|30693.4|30683.8|30681.4|702
1612371000000|2021-02-03 16:50:00|30687.3|30684.9|30709.3|30706.9|30717.8|30715.4|30686.8|30684.4|1082
1612371300000|2021-02-03 16:55:00|30708.8|30706.4|30697.3|30694.9|30711.3|30708.9|30696.3|30693.9|791
1612371600000|2021-02-03 17:00:00|30696.8|30694.4|30681.3|30678.9|30697.8|30695.4|30679.8|30677.4|605
1612371900000|2021-02-03 17:05:00|30680.8|30678.4|30679.8|30677.4|30683.3|30680.9|30672.3|30669.9|505
1612372200000|2021-02-03 17:10:00|30680.3|30677.9|30660.8|30658.4|30688.8|30686.4|30659.8|30657.4|1023
1612372500000|2021-02-03 17:15:00|30661.3|30658.9|30671.5|30669.1|30677.5|30675.1|30657.8|30655.4|558
1612372800000|2021-02-03 17:20:00|30671|30668.6|30659.5|30657.1|30674|30671.6|30659.5|30657.1|496
1612373100000|2021-02-03 17:25:00|30659|30656.6|30662.5|30660.1|30663|30660.6|30653.5|30651.1|368
1612373400000|2021-02-03 17:30:00|30663|30660.6|30638|30635.6|30663.5|30661.1|30635.5|30633.1|521
1612373700000|2021-02-03 17:35:00|30637|30634.6|30659|30656.6|30660|30657.6|30632|30629.6|622
1612374000000|2021-02-03 17:40:00|30658.1|30655.7|30678.6|30676.2|30679.6|30677.2|30657.6|30655.2|504
1612374300000|2021-02-03 17:45:00|30679.1|30676.7|30685.6|30683.2|30688.6|30686.2|30675.1|30672.7|570
1612374600000|2021-02-03 17:50:00|30686.1|30683.7|30694.6|30692.2|30697.6|30695.2|30681.6|30679.2|362
1612374900000|2021-02-03 17:55:00|30694.1|30691.7|30691.1|30688.7|30694.6|30692.2|30682.6|30680.2|1541
1612375200000|2021-02-03 18:00:00|30690.6|30688.2|30691.1|30688.7|30694.1|30691.7|30685.6|30683.2|509
1612375500000|2021-02-03 18:05:00|30691.6|30689.2|30693.6|30691.2|30705.6|30703.2|30681.1|30678.7|820
1612375800000|2021-02-03 18:10:00|30692.6|30690.2|30696.1|30693.7|30703.1|30700.7|30688.1|30685.7|382
1612376100000|2021-02-03 18:15:00|30695.6|30693.2|30689.1|30686.7|30702.1|30699.7|30687.6|30685.2|345
1612376400000|2021-02-03 18:20:00|30689.6|30687.2|30704.6|30702.2|30706.6|30704.2|30686.1|30683.7|427
1612376700000|2021-02-03 18:25:00|30704.1|30701.7|30699.1|30696.7|30705.6|30703.2|30696.1|30693.7|368
1612377000000|2021-02-03 18:30:00|30698.6|30696.2|30703.1|30700.7|30703.6|30701.2|30694.6|30692.2|318
1612377300000|2021-02-03 18:35:00|30702.6|30700.2|30734.1|30731.7|30735.6|30733.2|30701.6|30699.2|1255
1612377600000|2021-02-03 18:40:00|30734.6|30732.2|30747.6|30745.2|30751.6|30749.2|30732.6|30730.2|909
1612377900000|2021-02-03 18:45:00|30748.1|30745.7|30741.1|30738.7|30748.6|30746.2|30738.1|30735.7|480
1612378200000|2021-02-03 18:50:00|30741.6|30739.2|30741.6|30739.2|30742.6|30740.2|30733.1|30730.7|446
1612378500000|2021-02-03 18:55:00|30742.1|30739.7|30738.6|30736.2|30745.6|30743.2|30735.1|30732.7|467
1612378800000|2021-02-03 19:00:00|30738.1|30735.7|30745.1|30742.7|30748.6|30746.2|30736.1|30733.7|776
1612379100000|2021-02-03 19:05:00|30744.6|30742.2|30767.1|30764.7|30775.1|30772.7|30742.6|30740.2|1011
1612379400000|2021-02-03 19:10:00|30766.6|30764.2|30759.1|30756.7|30768.1|30765.7|30750.6|30748.2|451
1612379700000|2021-02-03 19:15:00|30759.6|30757.2|30763.6|30761.2|30765.6|30763.2|30753.1|30750.7|330
1612380000000|2021-02-03 19:20:00|30764.1|30761.7|30765.1|30762.7|30765.6|30763.2|30752.6|30750.2|290
1612380300000|2021-02-03 19:25:00|30764.6|30762.2|30768.1|30765.7|30772.1|30769.7|30763.6|30761.2|269
1612380600000|2021-02-03 19:30:00|30768.6|30766.2|30770.1|30767.7|30777.1|30774.7|30766.1|30763.7|354
1612380900000|2021-02-03 19:35:00|30770.6|30768.2|30788.6|30786.2|30792.1|30789.7|30769.6|30767.2|1050
1612381200000|2021-02-03 19:40:00|30788.1|30785.7|30782.6|30780.2|30792.6|30790.2|30779.6|30777.2|701
1612381500000|2021-02-03 19:45:00|30782.1|30779.7|30782.1|30779.7|30795.1|30792.7|30781.6|30779.2|438
1612381800000|2021-02-03 19:50:00|30781.6|30779.2|30770.1|30767.7|30786.6|30784.2|30759.1|30756.7|1058
1612382100000|2021-02-03 19:55:00|30769.6|30767.2|30767.6|30765.2|30785.1|30782.7|30767.6|30765.2|469
1612382400000|2021-02-03 20:00:00|30768.6|30766.2|30757.1|30754.7|30778.6|30776.2|30753.6|30751.2|816
1612382700000|2021-02-03 20:05:00|30756.6|30754.2|30775.1|30772.7|30782.6|30780.2|30754.6|30752.2|628
1612383000000|2021-02-03 20:10:00|30774.6|30772.2|30772.6|30770.2|30775.6|30773.2|30760.1|30757.7|613
1612383300000|2021-02-03 20:15:00|30773.6|30771.2|30765.1|30762.7|30783.6|30781.2|30759.6|30757.2|873
1612383600000|2021-02-03 20:20:00|30765.6|30763.2|30773.2|30770.8|30780.2|30777.8|30759.7|30757.3|679
1612383900000|2021-02-03 20:25:00|30773.7|30771.3|30762.7|30760.3|30788.2|30785.8|30755.2|30752.8|935
1612384200000|2021-02-03 20:30:00|30763.2|30760.8|30776.7|30774.3|30778.7|30776.3|30751.2|30748.8|1081
1612384500000|2021-02-03 20:35:00|30776.2|30773.8|30753.2|30750.8|30779.2|30776.8|30753.2|30750.8|808
1612384800000|2021-02-03 20:40:00|30753.7|30751.3|30771.2|30768.8|30784.2|30781.8|30752.7|30750.3|901
1612385100000|2021-02-03 20:45:00|30770.7|30768.3|30767.2|30764.8|30782.2|30779.8|30757.2|30754.8|993
1612385400000|2021-02-03 20:50:00|30740.7|30738.3|30755.7|30753.3|30777.2|30774.8|30740.7|30738.3|1837
1612385700000|2021-02-03 20:55:00|30756.7|30754.3|30725.7|30723.3|30767.7|30765.3|30725.7|30723.3|2456
1612386000000|2021-02-03 21:00:00|30723.5|30721.1|30782.7|30777.9|30785.2|30780.4|30720.7|30715.9|1409
1612386300000|2021-02-03 21:05:00|30779.7|30774.9|30801.7|30796.9|30802.2|30797.4|30776.7|30771.9|563
1612386600000|2021-02-03 21:10:00|30802.2|30797.4|30811.1|30801.3|30812.2|30806.9|30792.2|30787.4|520
1612386900000|2021-02-03 21:15:00|30810.6|30800.8|30804|30794.2|30810.7|30800.9|30802.4|30792.6|0
1612387200000|2021-02-03 21:20:00|30803.7|30793.9|30812.2|30802.4|30812.3|30802.5|30798.5|30788.7|0
1612387500000|2021-02-03 21:25:00|30812.1|30802.3|30812.9|30803.1|30836|30826.2|30812.1|30802.3|0
1612387800000|2021-02-03 21:30:00|30806.7|30801.9|30800.7|30795.9|30806.7|30801.9|30792.7|30787.9|111
1612388100000|2021-02-03 21:35:00|30798.7|30793.9|30798.7|30793.9|30798.7|30793.9|30788.7|30783.9|82
1612388400000|2021-02-03 21:40:00|30794.7|30789.9|30802.7|30797.9|30802.7|30797.9|30787.7|30782.9|142
1612388700000|2021-02-03 21:45:00|30800.7|30795.9|30809.7|30804.9|30809.7|30804.9|30800.7|30795.9|90
1612389000000|2021-02-03 21:50:00|30808.7|30803.9|30797.7|30792.9|30808.7|30803.9|30794.7|30789.9|73
1612389300000|2021-02-03 21:55:00|30796.7|30791.9|30818.8|30809|30822.2|30812.9|30794.7|30789.9|397
1612389600000|2021-02-03 22:00:00|30816|30806.2|30821.1|30811.3|30821.1|30811.3|30816|30806.2|0
1612389900000|2021-02-03 22:05:00|30821.4|30811.6|30820.6|30810.8|30821.4|30811.6|30819.2|30809.4|0
1612390200000|2021-02-03 22:10:00|30820.5|30810.7|30828.8|30819|30828.8|30819|30820.5|30810.7|0
1612390500000|2021-02-03 22:15:00|30828.7|30818.9|30829.1|30819.3|30835.4|30825.6|30828|30818.2|0
1612390800000|2021-02-03 22:20:00|30829.7|30819.9|30822.5|30812.7|30832.2|30822.4|30822.5|30812.7|0
1612391100000|2021-02-03 22:25:00|30822.2|30812.4|30824.1|30814.3|30828.1|30818.3|30820.2|30810.4|0
1612391400000|2021-02-03 22:30:00|30823.6|30813.8|30825.2|30815.4|30825.8|30816|30820.2|30810.4|0
1612391700000|2021-02-03 22:35:00|30825.8|30816|30824.2|30814.4|30825.8|30816|30823|30813.2|0
1612392000000|2021-02-03 22:40:00|30824.1|30814.3|30818.6|30808.8|30825.3|30815.5|30818.5|30808.7|0
1612392300000|2021-02-03 22:45:00|30818.5|30808.7|30816.9|30807.1|30819.3|30809.5|30816.9|30807.1|0
1612392600000|2021-02-03 22:50:00|30817.2|30807.4|30818.9|30809.1|30819.1|30809.3|30815.9|30806.1|0
1612392900000|2021-02-03 22:55:00|30819|30809.2|30832.8|30823|30832.8|30823|30817.2|30807.4|0
1612393200000|2021-02-03 23:00:00|30794.7|30789.9|30804.7|30799.9|30812.7|30807.9|30791.2|30786.4|230
1612393500000|2021-02-03 23:05:00|30805.2|30800.4|30792.7|30787.9|30807.2|30802.4|30791.7|30786.9|95
1612393800000|2021-02-03 23:10:00|30793.2|30788.4|30783.2|30778.4|30793.2|30788.4|30777.7|30772.9|99
1612394100000|2021-02-03 23:15:00|30782.7|30777.9|30795.7|30790.9|30799.2|30794.4|30778.7|30773.9|89
1612394400000|2021-02-03 23:20:00|30796.2|30791.4|30795.7|30790.9|30799.7|30794.9|30787.2|30782.4|56
1612394700000|2021-02-03 23:25:00|30794.2|30789.4|30784.7|30779.9|30795.2|30790.4|30782.7|30777.9|65
1612395000000|2021-02-03 23:30:00|30785.2|30780.4|30771.7|30766.9|30786.7|30781.9|30757.7|30752.9|226
1612395300000|2021-02-03 23:35:00|30771.2|30766.4|30775.7|30770.9|30777.2|30772.4|30767.7|30762.9|49
1612395600000|2021-02-03 23:40:00|30775.2|30770.4|30777.7|30772.9|30782.2|30777.4|30774.2|30769.4|61
1612395900000|2021-02-03 23:45:00|30778.2|30773.4|30775.2|30770.4|30778.2|30773.4|30768.2|30763.4|51
1612396200000|2021-02-03 23:50:00|30775.7|30770.9|30775.7|30770.9|30781.7|30776.9|30772.2|30767.4|39
1612396500000|2021-02-03 23:55:00|30776.2|30771.4|30787.7|30782.9|30790.7|30785.9|30773.2|30768.4|61
1612396800000|2021-02-04 00:00:00|30788.2|30783.4|30777.7|30772.9|30790.2|30785.4|30771.2|30766.4|95
1612397100000|2021-02-04 00:05:00|30778.2|30773.4|30778.7|30773.9|30786.2|30781.4|30769.7|30764.9|89
1612397400000|2021-02-04 00:10:00|30777.7|30772.9|30787.7|30782.9|30791.7|30786.9|30772.2|30767.4|124
1612397700000|2021-02-04 00:15:00|30788.2|30783.4|30785.2|30780.4|30792.2|30787.4|30775.7|30770.9|84
1612398000000|2021-02-04 00:20:00|30784.7|30779.9|30786.7|30781.9|30788.2|30783.4|30769.7|30764.9|114
1612398300000|2021-02-04 00:25:00|30786.2|30781.4|30780.2|30775.4|30799.2|30794.4|30779.2|30774.4|102
1612398600000|2021-02-04 00:30:00|30779.7|30774.9|30779.2|30774.4|30789.7|30784.9|30773.7|30768.9|78
1612398900000|2021-02-04 00:35:00|30778.7|30773.9|30773.2|30768.4|30781.7|30776.9|30770.2|30765.4|74
1612399200000|2021-02-04 00:40:00|30772.7|30767.9|30764.7|30759.9|30773.2|30768.4|30763.2|30758.4|135
1612399500000|2021-02-04 00:45:00|30766.2|30761.4|30743.7|30738.9|30769.2|30764.4|30741.7|30736.9|210
1612399800000|2021-02-04 00:50:00|30744.2|30739.4|30748.2|30743.4|30757.2|30752.4|30742.7|30737.9|174
1612400100000|2021-02-04 00:55:00|30747.2|30742.4|30732.7|30727.9|30749.7|30744.9|30732.2|30727.4|185
1612400400000|2021-02-04 01:00:00|30733.7|30728.9|30749.7|30744.9|30755.2|30750.4|30732.7|30727.9|133
1612400700000|2021-02-04 01:05:00|30750.2|30745.4|30751.7|30746.9|30759.7|30754.9|30744.7|30739.9|112
1612401000000|2021-02-04 01:10:00|30752.2|30747.4|30735.7|30730.9|30752.2|30747.4|30734.7|30729.9|147
1612401300000|2021-02-04 01:15:00|30736.2|30731.4|30740.7|30735.9|30745.7|30740.9|30729.2|30724.4|159
1612401600000|2021-02-04 01:20:00|30741.2|30736.4|30752.7|30747.9|30753.7|30748.9|30740.7|30735.9|142
1612401900000|2021-02-04 01:25:00|30753.2|30748.4|30751.7|30746.9|30758.7|30753.9|30745.7|30740.9|105
1612402200000|2021-02-04 01:30:00|30751.2|30746.4|30757.7|30752.9|30765.2|30760.4|30747.2|30742.4|172
1612402500000|2021-02-04 01:35:00|30758.2|30753.4|30734.7|30729.9|30759.7|30754.9|30733.7|30728.9|115
1612402800000|2021-02-04 01:40:00|30734.2|30729.4|30756.7|30751.9|30756.7|30751.9|30727.7|30722.9|160
1612403100000|2021-02-04 01:45:00|30757.2|30752.4|30752.7|30747.9|30762.2|30757.4|30745.7|30740.9|109
1612403400000|2021-02-04 01:50:00|30753.2|30748.4|30753.7|30748.9|30757.7|30752.9|30747.7|30742.9|96
1612403700000|2021-02-04 01:55:00|30753.2|30748.4|30756.7|30751.9|30760.7|30755.9|30749.7|30744.9|76
1612404000000|2021-02-04 02:00:00|30757.2|30752.4|30764.2|30759.4|30775.7|30770.9|30757.2|30752.4|178
1612404300000|2021-02-04 02:05:00|30764.7|30759.9|30771.7|30766.9|30774.7|30769.9|30761.2|30756.4|106
1612404600000|2021-02-04 02:10:00|30771.2|30766.4|30779.7|30774.9|30781.7|30776.9|30767.2|30762.4|147
1612404900000|2021-02-04 02:15:00|30779.2|30774.4|30778.2|30773.4|30781.2|30776.4|30772.2|30767.4|59
1612405200000|2021-02-04 02:20:00|30778.7|30773.9|30776.7|30771.9|30780.7|30775.9|30772.7|30767.9|52
1612405500000|2021-02-04 02:25:00|30777.2|30772.4|30773.7|30768.9|30779.7|30774.9|30772.2|30767.4|41
1612405800000|2021-02-04 02:30:00|30774.2|30769.4|30767.2|30762.4|30775.7|30770.9|30767.2|30762.4|71
1612406100000|2021-02-04 02:35:00|30767.7|30762.9|30762.7|30757.9|30768.7|30763.9|30760.7|30755.9|79
1612406400000|2021-02-04 02:40:00|30762.2|30757.4|30760.7|30755.9|30764.2|30759.4|30760.2|30755.4|39
1612406700000|2021-02-04 02:45:00|30760.2|30755.4|30761.7|30756.9|30765.2|30760.4|30758.7|30753.9|71
1612407000000|2021-02-04 02:50:00|30762.2|30757.4|30757.7|30752.9|30762.2|30757.4|30753.7|30748.9|58
1612407300000|2021-02-04 02:55:00|30758.2|30753.4|30763.7|30758.9|30764.2|30759.4|30754.2|30749.4|51
1612407600000|2021-02-04 03:00:00|30764.2|30759.4|30769.7|30764.9|30775.7|30770.9|30762.7|30757.9|154
1612407900000|2021-02-04 03:05:00|30770.2|30765.4|30760.7|30755.9|30771.2|30766.4|30759.2|30754.4|58
1612408200000|2021-02-04 03:10:00|30761.2|30756.4|30757.7|30752.9|30769.2|30764.4|30754.7|30749.9|69
1612408500000|2021-02-04 03:15:00|30758.2|30753.4|30745.7|30740.9|30761.2|30756.4|30739.2|30734.4|149
1612408800000|2021-02-04 03:20:00|30746.2|30741.4|30720.7|30715.9|30746.7|30741.9|30720.2|30715.4|276
1612409100000|2021-02-04 03:25:00|30720.2|30715.4|30717.7|30712.9|30721.2|30716.4|30705.7|30700.9|369
1612409400000|2021-02-04 03:30:00|30717.2|30712.4|30710.2|30705.4|30717.7|30712.9|30707.7|30702.9|162
1612409700000|2021-02-04 03:35:00|30710.7|30705.9|30692.7|30687.9|30719.2|30714.4|30690.7|30685.9|231
1612410000000|2021-02-04 03:40:00|30691.7|30686.9|30672.7|30667.9|30696.2|30691.4|30655.7|30650.9|734
1612410300000|2021-02-04 03:45:00|30672.2|30667.4|30686.7|30681.9|30688.7|30683.9|30658.7|30653.9|446
1612410600000|2021-02-04 03:50:00|30687.2|30682.4|30675.2|30670.4|30690.7|30685.9|30673.2|30668.4|173
1612410900000|2021-02-04 03:55:00|30674.7|30669.9|30664.2|30659.4|30679.2|30674.4|30655.7|30650.9|286
1612411200000|2021-02-04 04:00:00|30663.7|30658.9|30678.7|30673.9|30679.2|30674.4|30651.7|30646.9|382
1612411500000|2021-02-04 04:05:00|30678.2|30673.4|30683.7|30678.9|30687.2|30682.4|30676.2|30671.4|241
1612411800000|2021-02-04 04:10:00|30684.2|30679.4|30694.7|30689.9|30696.7|30691.9|30680.2|30675.4|125
1612412100000|2021-02-04 04:15:00|30694.2|30689.4|30687.7|30682.9|30695.2|30690.4|30686.2|30681.4|111
1612412400000|2021-02-04 04:20:00|30688.2|30683.4|30691.7|30686.9|30698.7|30693.9|30679.7|30674.9|134
1612412700000|2021-02-04 04:25:00|30691.2|30686.4|30701.7|30696.9|30703.2|30698.4|30690.7|30685.9|174
1612413000000|2021-02-04 04:30:00|30702.2|30697.4|30693.7|30688.9|30702.7|30697.9|30692.7|30687.9|84
1612413300000|2021-02-04 04:35:00|30694.2|30689.4|30694.7|30689.9|30698.2|30693.4|30688.2|30683.4|137
1612413600000|2021-02-04 04:40:00|30694.2|30689.4|30691.2|30686.4|30697.7|30692.9|30687.2|30682.4|85
1612413900000|2021-02-04 04:45:00|30691.7|30686.9|30689.7|30684.9|30694.2|30689.4|30686.2|30681.4|48
1612414200000|2021-02-04 04:50:00|30689.2|30684.4|30687.7|30682.9|30689.7|30684.9|30679.2|30674.4|134
1612414500000|2021-02-04 04:55:00|30687.2|30682.4|30683.7|30678.9|30688.7|30683.9|30681.2|30676.4|63
1612414800000|2021-02-04 05:00:00|30683.2|30678.4|30673.7|30668.9|30686.7|30681.9|30665.2|30660.4|210
1612415100000|2021-02-04 05:05:00|30672.7|30667.9|30659.2|30654.4|30672.7|30667.9|30653.7|30648.9|196
1612415400000|2021-02-04 05:10:00|30659.7|30654.9|30662.7|30657.9|30677.2|30672.4|30656.7|30651.9|148
1612415700000|2021-02-04 05:15:00|30663.7|30658.9|30667.7|30662.9|30669.2|30664.4|30653.7|30648.9|175
1612416000000|2021-02-04 05:20:00|30667.2|30662.4|30670.2|30665.4|30676.7|30671.9|30665.2|30660.4|81
1612416300000|2021-02-04 05:25:00|30669.7|30664.9|30662.7|30657.9|30671.2|30666.4|30657.2|30652.4|108
1612416600000|2021-02-04 05:30:00|30662.2|30657.4|30664.7|30659.9|30668.7|30663.9|30656.2|30651.4|73
1612416900000|2021-02-04 05:35:00|30665.2|30660.4|30660.7|30655.9|30665.7|30660.9|30656.7|30651.9|84
1612417200000|2021-02-04 05:40:00|30660.2|30655.4|30671.7|30666.9|30682.7|30677.9|30657.7|30652.9|294
1612417500000|2021-02-04 05:45:00|30672.7|30667.9|30672.7|30667.9|30674.2|30669.4|30662.7|30657.9|93
1612417800000|2021-02-04 05:50:00|30672.2|30667.4|30668.7|30663.9|30674.7|30669.9|30665.2|30660.4|97
1612418100000|2021-02-04 05:55:00|30669.2|30664.4|30688.7|30683.9|30695.7|30690.9|30667.7|30662.9|318
1612418400000|2021-02-04 06:00:00|30688.2|30683.4|30668.7|30663.9|30688.2|30683.4|30662.2|30657.4|174
1612418700000|2021-02-04 06:05:00|30668.2|30663.4|30671.7|30666.9|30671.7|30666.9|30662.7|30657.9|113
1612419000000|2021-02-04 06:10:00|30671.2|30666.4|30683.7|30678.9|30683.7|30678.9|30669.7|30664.9|106
1612419300000|2021-02-04 06:15:00|30683.2|30678.4|30693.2|30688.4|30695.7|30690.9|30678.2|30673.4|304
1612419600000|2021-02-04 06:20:00|30693.7|30688.9|30691.7|30686.9|30701.7|30696.9|30689.7|30684.9|222
1612419900000|2021-02-04 06:25:00|30692.2|30687.4|30698.7|30693.9|30699.2|30694.4|30688.2|30683.4|95
1612420200000|2021-02-04 06:30:00|30698.2|30693.4|30691.7|30686.9|30699.7|30694.9|30688.7|30683.9|157
1612420500000|2021-02-04 06:35:00|30691.2|30686.4|30689.7|30684.9|30695.7|30690.9|30687.7|30682.9|95
1612420800000|2021-02-04 06:40:00|30690.2|30685.4|30688.7|30683.9|30691.7|30686.9|30684.2|30679.4|79
1612421100000|2021-02-04 06:45:00|30689.2|30684.4|30698.2|30693.4|30699.7|30694.9|30688.2|30683.4|88
1612421400000|2021-02-04 06:50:00|30698.7|30693.9|30726.7|30721.9|30727.2|30722.4|30696.7|30691.9|329
1612421700000|2021-02-04 06:55:00|30727.2|30722.4|30721.7|30716.9|30727.2|30722.4|30718.2|30713.4|227
1612422000000|2021-02-04 07:00:00|30721.1|30717.5|30710.6|30707|30728.6|30725|30701.1|30697.5|269
1612422300000|2021-02-04 07:05:00|30709.1|30705.5|30703.1|30699.5|30717.6|30714|30702.1|30698.5|127
1612422600000|2021-02-04 07:10:00|30702.6|30699|30695.1|30691.5|30710.1|30706.5|30694.1|30690.5|141
1612422900000|2021-02-04 07:15:00|30694.6|30691|30718.6|30715|30722.6|30719|30693.1|30689.5|382
1612423200000|2021-02-04 07:20:00|30719.1|30715.5|30705.6|30702|30720.1|30716.5|30702.1|30698.5|122
1612423500000|2021-02-04 07:25:00|30705.1|30701.5|30694.6|30691|30706.1|30702.5|30691.1|30687.5|130
1612423800000|2021-02-04 07:30:00|30694.1|30690.5|30699.1|30695.5|30703.6|30700|30694.1|30690.5|127
1612424100000|2021-02-04 07:35:00|30698.6|30695|30702.1|30698.5|30713.1|30709.5|30698.6|30695|95
1612424400000|2021-02-04 07:40:00|30701.6|30698|30702.1|30698.5|30715.1|30711.5|30699.1|30695.5|95
1612424700000|2021-02-04 07:45:00|30702.6|30699|30696.1|30692.5|30707.1|30703.5|30693.6|30690|136
1612425000000|2021-02-04 07:50:00|30695.1|30691.5|30679.1|30675.5|30702.6|30699|30674.1|30670.5|222
1612425300000|2021-02-04 07:55:00|30679.6|30676|30688.1|30684.5|30696.1|30692.5|30677.1|30673.5|239
1612425600000|2021-02-04 08:00:00|30686.1|30682.5|30703.1|30699.5|30709.6|30706|30685.1|30681.5|547
1612425900000|2021-02-04 08:05:00|30702.6|30699|30711.1|30707.5|30720.6|30717|30698.6|30695|469
1612426200000|2021-02-04 08:10:00|30711.6|30708|30724.1|30720.5|30732.1|30728.5|30705.1|30701.5|450
1612426500000|2021-02-04 08:15:00|30724.6|30721|30741.6|30738|30743.1|30739.5|30722.1|30718.5|331
1612426800000|2021-02-04 08:20:00|30741.1|30737.5|30744.1|30740.5|30751.1|30747.5|30733.1|30729.5|369
1612427100000|2021-02-04 08:25:00|30743.6|30740|30760.1|30756.5|30765.1|30761.5|30739.1|30735.5|308
1612427400000|2021-02-04 08:30:00|30759.1|30755.5|30780.6|30777|30783.1|30779.5|30756.6|30753|608
1612427700000|2021-02-04 08:35:00|30779.1|30775.5|30768.6|30765|30783.6|30780|30767.1|30763.5|241
1612428000000|2021-02-04 08:40:00|30769.1|30765.5|30759.6|30756|30772.6|30769|30758.6|30755|191
1612428300000|2021-02-04 08:45:00|30760.1|30756.5|30774.1|30770.5|30776.6|30773|30758.6|30755|214
1612428600000|2021-02-04 08:50:00|30773.1|30769.5|30779.1|30775.5|30780.6|30777|30765.1|30761.5|267
1612428900000|2021-02-04 08:55:00|30778.6|30775|30767.6|30764|30782.6|30779|30760.6|30757|204
1612429200000|2021-02-04 09:00:00|30767.1|30763.5|30757.6|30754|30772.1|30768.5|30754.6|30751|282
1612429500000|2021-02-04 09:05:00|30758.1|30754.5|30751.1|30747.5|30760.6|30757|30746.6|30743|208
1612429800000|2021-02-04 09:10:00|30750.6|30747|30738.1|30734.5|30753.1|30749.5|30733.1|30729.5|403
1612430100000|2021-02-04 09:15:00|30737.6|30734|30742.1|30738.5|30749.6|30746|30736.1|30732.5|197
1612430400000|2021-02-04 09:20:00|30742.6|30739|30748.6|30745|30757.6|30754|30739.6|30736|178
1612430700000|2021-02-04 09:25:00|30749.1|30745.5|30749.1|30745.5|30755.1|30751.5|30744.1|30740.5|158
1612431000000|2021-02-04 09:30:00|30748.6|30745|30750.1|30746.5|30758.1|30754.5|30746.6|30743|132
1612431300000|2021-02-04 09:35:00|30749.6|30746|30755.1|30751.5|30756.6|30753|30745.1|30741.5|115
1612431600000|2021-02-04 09:40:00|30754.6|30751|30748.1|30744.5|30755.6|30752|30740.1|30736.5|151
1612431900000|2021-02-04 09:45:00|30748.6|30745|30745.1|30741.5|30752.6|30749|30739.1|30735.5|145
1612432200000|2021-02-04 09:50:00|30745.6|30742|30744.1|30740.5|30752.1|30748.5|30743.1|30739.5|113
1612432500000|2021-02-04 09:55:00|30743.6|30740|30736.1|30732.5|30743.6|30740|30735.6|30732|119
1612432800000|2021-02-04 10:00:00|30735.6|30732|30738.1|30734.5|30740.1|30736.5|30724.6|30721|334
1612433100000|2021-02-04 10:05:00|30737.6|30734|30751.1|30747.5|30753.6|30750|30734.1|30730.5|183
1612433400000|2021-02-04 10:10:00|30751.6|30748|30743.6|30740|30756.1|30752.5|30741.6|30738|150
1612433700000|2021-02-04 10:15:00|30743.1|30739.5|30744.6|30741|30750.1|30746.5|30742.1|30738.5|76
1612434000000|2021-02-04 10:20:00|30745.1|30741.5|30746.6|30743|30750.1|30746.5|30738.1|30734.5|104
1612434300000|2021-02-04 10:25:00|30747.1|30743.5|30763.1|30759.5|30763.1|30759.5|30746.1|30742.5|131
1612434600000|2021-02-04 10:30:00|30762.6|30759|30758.6|30755|30764.6|30761|30753.1|30749.5|169
1612434900000|2021-02-04 10:35:00|30759.1|30755.5|30760.1|30756.5|30768.1|30764.5|30757.1|30753.5|197
1612435200000|2021-02-04 10:40:00|30759.6|30756|30762.1|30758.5|30763.1|30759.5|30753.6|30750|87
1612435500000|2021-02-04 10:45:00|30762.6|30759|30767.6|30764|30768.6|30765|30755.1|30751.5|146
1612435800000|2021-02-04 10:50:00|30768.1|30764.5|30765.1|30761.5|30772.1|30768.5|30763.1|30759.5|172
1612436100000|2021-02-04 10:55:00|30764.6|30761|30770.6|30767|30772.6|30769|30763.6|30760|86
1612436400000|2021-02-04 11:00:00|30770.1|30766.5|30770.1|30766.5|30772.6|30769|30761.1|30757.5|159
1612436700000|2021-02-04 11:05:00|30770.6|30767|30768.1|30764.5|30778.1|30774.5|30767.1|30763.5|139
1612437000000|2021-02-04 11:10:00|30768.6|30765|30772.6|30769|30775.1|30771.5|30767.1|30763.5|79
1612437300000|2021-02-04 11:15:00|30772.1|30768.5|30772.1|30768.5|30777.6|30774|30770.6|30767|112
1612437600000|2021-02-04 11:20:00|30771.6|30768|30765.1|30761.5|30771.6|30768|30764.1|30760.5|125
1612437900000|2021-02-04 11:25:00|30764.6|30761|30760.6|30757|30769.6|30766|30760.6|30757|91
1612438200000|2021-02-04 11:30:00|30761.1|30757.5|30761.1|30757.5|30766.1|30762.5|30757.6|30754|128
1612438500000|2021-02-04 11:35:00|30760.6|30757|30766.1|30762.5|30766.1|30762.5|30757.6|30754|118
1612438800000|2021-02-04 11:40:00|30766.6|30763|30745.6|30742|30766.6|30763|30745.1|30741.5|206
1612439100000|2021-02-04 11:45:00|30746.1|30742.5|30732.1|30728.5|30748.6|30745|30731.6|30728|163
1612439400000|2021-02-04 11:50:00|30732.6|30729|30709.1|30705.5|30733.1|30729.5|30702.6|30699|451
1612439700000|2021-02-04 11:55:00|30708.6|30705|30700.6|30697|30717.1|30713.5|30698.6|30695|284
1612440000000|2021-02-04 12:00:00|30701.1|30697.5|30718.1|30714.5|30722.1|30718.5|30701.1|30697.5|488
1612440300000|2021-02-04 12:05:00|30719.1|30715.5|30726.6|30723|30734.1|30730.5|30709.1|30705.5|347
1612440600000|2021-02-04 12:10:00|30727.1|30723.5|30735.6|30732|30740.1|30736.5|30726.1|30722.5|122
1612440900000|2021-02-04 12:15:00|30736.1|30732.5|30750.1|30746.5|30754.1|30750.5|30735.6|30732|240
1612441200000|2021-02-04 12:20:00|30750.6|30747|30750.1|30746.5|30754.1|30750.5|30745.6|30742|201
1612441500000|2021-02-04 12:25:00|30750.6|30747|30742.1|30738.5|30752.1|30748.5|30740.1|30736.5|313
1612441800000|2021-02-04 12:30:00|30741.6|30738|30744.6|30741|30747.6|30744|30734.6|30731|235
1612442100000|2021-02-04 12:35:00|30743.6|30740|30743.6|30740|30751.1|30747.5|30739.1|30735.5|230
1612442400000|2021-02-04 12:40:00|30744.1|30740.5|30751.1|30747.5|30752.6|30749|30740.6|30737|190
1612442700000|2021-02-04 12:45:00|30750.6|30747|30756.1|30752.5|30765.6|30762|30749.6|30746|214
1612443000000|2021-02-04 12:50:00|30756.6|30753|30761.1|30757.5|30763.6|30760|30753.1|30749.5|287
1612443300000|2021-02-04 12:55:00|30760.1|30756.5|30763.1|30759.5|30764.1|30760.5|30756.6|30753|179
1612443600000|2021-02-04 13:00:00|30764.1|30760.5|30748.1|30744.5|30769.6|30766|30745.1|30741.5|493
1612443900000|2021-02-04 13:05:00|30747.6|30744|30751.6|30748|30756.1|30752.5|30747.6|30744|280
1612444200000|2021-02-04 13:10:00|30752.1|30748.5|30765.1|30761.5|30767.6|30764|30751.6|30748|308
1612444500000|2021-02-04 13:15:00|30765.6|30762|30768.6|30765|30774.6|30771|30765.1|30761.5|446
1612444800000|2021-02-04 13:20:00|30769.1|30765.5|30766.6|30763|30769.6|30766|30758.1|30754.5|263
1612445100000|2021-02-04 13:25:00|30766.1|30762.5|30764.6|30761|30774.6|30771|30763.1|30759.5|253
1612445400000|2021-02-04 13:30:00|30763.6|30760|30772.1|30768.5|30778.6|30775|30763.1|30759.5|440
1612445700000|2021-02-04 13:35:00|30772.6|30769|30770.6|30767|30777.6|30774|30764.6|30761|292
1612446000000|2021-02-04 13:40:00|30771.1|30767.5|30778.6|30775|30790.1|30786.5|30767.6|30764|378
1612446300000|2021-02-04 13:45:00|30779.1|30775.5|30783.1|30779.5|30785.6|30782|30776.1|30772.5|122
1612446600000|2021-02-04 13:50:00|30782.6|30779|30792.1|30788.5|30807.6|30804|30779.6|30776|410
1612446900000|2021-02-04 13:55:00|30791.6|30788|30782.1|30778.5|30796.1|30792.5|30779.6|30776|184
1612447200000|2021-02-04 14:00:00|30780.6|30777|30789.1|30785.5|30796.6|30793|30780.6|30777|182
1612447500000|2021-02-04 14:05:00|30789.6|30786|30785.1|30781.5|30795.6|30792|30784.6|30781|203
1612447800000|2021-02-04 14:10:00|30784.6|30781|30776.6|30773|30790.1|30786.5|30776.6|30773|218
1612448100000|2021-02-04 14:15:00|30777.1|30773.5|30774.1|30770.5|30783.1|30779.5|30768.6|30765|456
1612448400000|2021-02-04 14:20:00|30773.6|30770|30770.1|30766.5|30777.6|30774|30769.1|30765.5|197
1612448700000|2021-02-04 14:25:00|30769.6|30766|30784.1|30780.5|30791.6|30788|30768.1|30764.5|512
1612449000000|2021-02-04 14:30:00|30783.5|30781.1|30823.5|30821.1|30841.5|30839.1|30777.5|30775.1|4531
1612449300000|2021-02-04 14:35:00|30822.5|30820.1|30822.5|30820.1|30832.5|30830.1|30801|30798.6|2912
1612449600000|2021-02-04 14:40:00|30823|30820.6|30841|30838.6|30854.5|30852.1|30823|30820.6|2282
1612449900000|2021-02-04 14:45:00|30841.5|30839.1|30898|30895.6|30903.5|30901.1|30827|30824.6|3065
1612450200000|2021-02-04 14:50:00|30898.5|30896.1|30882.5|30880.1|30900.5|30898.1|30871|30868.6|2459
1612450500000|2021-02-04 14:55:00|30883|30880.6|30939.5|30937.1|30940|30937.6|30881.5|30879.1|2219
1612450800000|2021-02-04 15:00:00|30939|30936.6|30954.5|30952.1|30962|30959.6|30934.5|30932.1|3583
1612451100000|2021-02-04 15:05:00|30954|30951.6|30961.5|30959.1|30974|30971.6|30952|30949.6|2240
1612451400000|2021-02-04 15:10:00|30961|30958.6|30955|30952.6|30982.5|30980.1|30950.5|30948.1|1827
1612451700000|2021-02-04 15:15:00|30955.5|30953.1|30993.5|30991.1|30994.5|30992.1|30955.5|30953.1|1697
1612452000000|2021-02-04 15:20:00|30992.5|30990.1|30983.5|30981.1|30999|30996.6|30982|30979.6|1733
1612452300000|2021-02-04 15:25:00|30984|30981.6|30948.5|30946.1|30984|30981.6|30943.5|30941.1|1962
1612452600000|2021-02-04 15:30:00|30949|30946.6|30937.5|30935.1|30953.5|30951.1|30931|30928.6|1201
1612452900000|2021-02-04 15:35:00|30938|30935.6|30947.5|30945.1|30960|30957.6|30938|30935.6|1212
1612453200000|2021-02-04 15:40:00|30948|30945.6|30964|30961.6|30965|30962.6|30945.5|30943.1|1143
1612453500000|2021-02-04 15:45:00|30963.5|30961.1|30961|30958.6|30968|30965.6|30951|30948.6|750
1612453800000|2021-02-04 15:50:00|30960.5|30958.1|30982.5|30980.1|30986|30983.6|30960.5|30958.1|1109
1612454100000|2021-02-04 15:55:00|30983|30980.6|30971.5|30969.1|30989|30986.6|30963.5|30961.1|764
1612454400000|2021-02-04 16:00:00|30972|30969.6|31008.5|31006.1|31008.5|31006.1|30965|30962.6|1397
1612454700000|2021-02-04 16:05:00|31008|31005.6|31010.5|31008.1|31018.5|31016.1|31002|30999.6|1393
1612455000000|2021-02-04 16:10:00|31011|31008.6|31010|31007.6|31023|31020.6|31000.5|30998.1|1041
1612455300000|2021-02-04 16:15:00|31009|31006.6|31010.5|31008.1|31024.5|31022.1|31006.5|31004.1|785
1612455600000|2021-02-04 16:20:00|31011|31008.6|31000|30997.6|31024.5|31022.1|30999|30996.6|703
1612455900000|2021-02-04 16:25:00|31000.5|30998.1|30988.5|30986.1|31005.5|31003.1|30978|30975.6|1170
1612456200000|2021-02-04 16:30:00|30988|30985.6|30999.5|30997.1|31002.5|31000.1|30972|30969.6|745
1612456500000|2021-02-04 16:35:00|30999|30996.6|30991.5|30989.1|31000.5|30998.1|30987|30984.6|546
1612456800000|2021-02-04 16:40:00|30992|30989.6|30986|30983.6|31008.5|31006.1|30979.5|30977.1|736
1612457100000|2021-02-04 16:45:00|30986.5|30984.1|30994|30991.6|30999|30996.6|30979.5|30977.1|512
1612457400000|2021-02-04 16:50:00|30993.5|30991.1|30983.5|30981.1|31000.5|30998.1|30971.5|30969.1|493
1612457700000|2021-02-04 16:55:00|30984|30981.6|30981|30978.6|30988.5|30986.1|30978|30975.6|624
1612458000000|2021-02-04 17:00:00|30980.5|30978.1|30981.5|30979.1|30994.5|30992.1|30978|30975.6|602
1612458300000|2021-02-04 17:05:00|30982|30979.6|30982|30979.6|30983.5|30981.1|30966|30963.6|521
1612458600000|2021-02-04 17:10:00|30981.5|30979.1|30982.5|30980.1|30986.5|30984.1|30971.5|30969.1|473
1612458900000|2021-02-04 17:15:00|30982|30979.6|30979|30976.6|30988|30985.6|30977.5|30975.1|286
1612459200000|2021-02-04 17:20:00|30978.5|30976.1|30971.5|30969.1|30983|30980.6|30966.5|30964.1|400
1612459500000|2021-02-04 17:25:00|30971|30968.6|30974|30971.6|30977.5|30975.1|30968.5|30966.1|385
1612459800000|2021-02-04 17:30:00|30973.5|30971.1|30968|30965.6|30979|30976.6|30966.5|30964.1|360
1612460100000|2021-02-04 17:35:00|30968.5|30966.1|30964|30961.6|30983.5|30981.1|30961.5|30959.1|724
1612460400000|2021-02-04 17:40:00|30964.7|30962.3|30976.2|30973.8|30977.2|30974.8|30964.2|30961.8|418
1612460700000|2021-02-04 17:45:00|30976.7|30974.3|30979.7|30977.3|30981.2|30978.8|30967.2|30964.8|409
1612461000000|2021-02-04 17:50:00|30979.2|30976.8|30966.2|30963.8|30980.7|30978.3|30964.7|30962.3|408
1612461300000|2021-02-04 17:55:00|30966.7|30964.3|30969.7|30967.3|30971.2|30968.8|30961.2|30958.8|321
1612461600000|2021-02-04 18:00:00|30969.2|30966.8|30967.2|30964.8|30977.2|30974.8|30964.2|30961.8|637
1612461900000|2021-02-04 18:05:00|30967.7|30965.3|30979.2|30976.8|30981.2|30978.8|30966.2|30963.8|315
1612462200000|2021-02-04 18:10:00|30978.7|30976.3|30990.7|30988.3|30993.2|30990.8|30972.2|30969.8|455
1612462500000|2021-02-04 18:15:00|30990.2|30987.8|30989.7|30987.3|30993.2|30990.8|30979.7|30977.3|366
1612462800000|2021-02-04 18:20:00|30989.2|30986.8|30989.7|30987.3|30990.7|30988.3|30983.7|30981.3|337
1612463100000|2021-02-04 18:25:00|30990.2|30987.8|30983.2|30980.8|30994.2|30991.8|30975.2|30972.8|315
1612463400000|2021-02-04 18:30:00|30983.7|30981.3|30987.7|30985.3|30987.7|30985.3|30980.7|30978.3|236
1612463700000|2021-02-04 18:35:00|30988.2|30985.8|30984.2|30981.8|30992.2|30989.8|30982.2|30979.8|278
1612464000000|2021-02-04 18:40:00|30984.7|30982.3|30986.7|30984.3|30992.7|30990.3|30983.7|30981.3|311
1612464300000|2021-02-04 18:45:00|30987.2|30984.8|30996.2|30993.8|30996.7|30994.3|30986.2|30983.8|291
1612464600000|2021-02-04 18:50:00|30996.7|30994.3|30984.7|30982.3|30998.2|30995.8|30981.7|30979.3|467
1612464900000|2021-02-04 18:55:00|30985.2|30982.8|30984.2|30981.8|30988.2|30985.8|30981.2|30978.8|293
1612465200000|2021-02-04 19:00:00|30984.7|30982.3|31012.2|31009.8|31012.7|31010.3|30983.2|30980.8|944
1612465500000|2021-02-04 19:05:00|31012.7|31010.3|31012.2|31009.8|31016.2|31013.8|31006.7|31004.3|533
1612465800000|2021-02-04 19:10:00|31011.7|31009.3|31003.2|31000.8|31012.2|31009.8|30995.7|30993.3|610
1612466100000|2021-02-04 19:15:00|31002.7|31000.3|31003.2|31000.8|31006.7|31004.3|30996.2|30993.8|403
1612466400000|2021-02-04 19:20:00|31002.7|31000.3|30996.2|30993.8|31002.7|31000.3|30991.7|30989.3|457
1612466700000|2021-02-04 19:25:00|30996.7|30994.3|30996.2|30993.8|31003.2|31000.8|30994.2|30991.8|233
1612467000000|2021-02-04 19:30:00|30996.7|30994.3|31005.2|31002.8|31006.7|31004.3|30996.2|30993.8|289
1612467300000|2021-02-04 19:35:00|31005.7|31003.3|31011.2|31008.8|31015.2|31012.8|31004.2|31001.8|390
1612467600000|2021-02-04 19:40:00|31010.7|31008.3|31010.2|31007.8|31011.2|31008.8|31003.2|31000.8|350
1612467900000|2021-02-04 19:45:00|31009.7|31007.3|31007.7|31005.3|31011.2|31008.8|31002.2|30999.8|272
1612468200000|2021-02-04 19:50:00|31008.2|31005.8|30995.7|30993.3|31010.7|31008.3|30991.2|30988.8|408
1612468500000|2021-02-04 19:55:00|30995.2|30992.8|30998.7|30996.3|31010.2|31007.8|30992.2|30989.8|610
1612468800000|2021-02-04 20:00:00|30998.2|30995.8|30996.2|30993.8|30999.7|30997.3|30984.2|30981.8|447
1612469100000|2021-02-04 20:05:00|30995.7|30993.3|30990.2|30987.8|30999.2|30996.8|30986.7|30984.3|366
1612469400000|2021-02-04 20:10:00|30989.7|30987.3|30979.2|30976.8|30992.2|30989.8|30976.7|30974.3|691
1612469700000|2021-02-04 20:15:00|30978.7|30976.3|30967.2|30964.8|30979.7|30977.3|30966.2|30963.8|530
1612470000000|2021-02-04 20:20:00|30965.7|30963.3|30968.7|30966.3|30976.7|30974.3|30961.7|30959.3|613
1612470300000|2021-02-04 20:25:00|30969.2|30966.8|30986.7|30984.3|30990.7|30988.3|30967.7|30965.3|648
1612470600000|2021-02-04 20:30:00|30986.2|30983.8|30981.2|30978.8|30995.2|30992.8|30974.7|30972.3|919
1612470900000|2021-02-04 20:35:00|30981.7|30979.3|30972.7|30970.3|30983.2|30980.8|30972.2|30969.8|569
1612471200000|2021-02-04 20:40:00|30971.7|30969.3|31000.2|30997.8|31011.7|31009.3|30971.7|30969.3|1037
1612471500000|2021-02-04 20:45:00|30999.7|30997.3|31001.2|30998.8|31017.7|31015.3|30997.2|30994.8|1054
1612471800000|2021-02-04 20:50:00|31003.2|31000.8|31010.2|31007.8|31019.2|31016.8|30997.2|30994.8|1407
1612472100000|2021-02-04 20:55:00|31009.7|31007.3|31060.7|31058.3|31066.7|31064.3|31000.2|30997.8|3883
1612472400000|2021-02-04 21:00:00|31059.3|31056.9|31071|31066.2|31076|31071.2|31051.5|31046.7|1606
1612472700000|2021-02-04 21:05:00|31072|31067.2|31081|31076.2|31088|31083.2|31072|31067.2|670
1612473000000|2021-02-04 21:10:00|31080.5|31075.7|31089.3|31079.5|31093.5|31088.7|31077|31072.2|470
1612473300000|2021-02-04 21:15:00|31089.2|31079.4|31082|31072.2|31089.2|31079.4|31076.1|31066.3|0
1612473600000|2021-02-04 21:20:00|31082.1|31072.3|31090|31080.2|31092.3|31082.5|31080.2|31070.4|0
1612473900000|2021-02-04 21:25:00|31090.1|31080.3|31082.9|31073.1|31092.4|31082.6|31081.9|31072.1|0
1612474200000|2021-02-04 21:30:00|31098|31093.2|31070|31065.2|31098|31093.2|31069|31064.2|378
1612474500000|2021-02-04 21:35:00|31071|31066.2|31082|31077.2|31084|31079.2|31069|31064.2|146
1612474800000|2021-02-04 21:40:00|31083|31078.2|31082|31077.2|31085|31080.2|31076|31071.2|71
1612475100000|2021-02-04 21:45:00|31081|31076.2|31078|31073.2|31082|31077.2|31072|31067.2|119
1612475400000|2021-02-04 21:50:00|31079|31074.2|31076|31071.2|31082|31077.2|31075|31070.2|94
1612475700000|2021-02-04 21:55:00|31077|31072.2|31081.3|31071.5|31088|31083.2|31074|31069.2|115
1612476000000|2021-02-04 22:00:00|31081.6|31071.8|31083.2|31073.4|31083.9|31074.1|31080.4|31070.6|0
1612476300000|2021-02-04 22:05:00|31082.9|31073.1|31082.4|31072.6|31084.7|31074.9|31082.3|31072.5|0
1612476600000|2021-02-04 22:10:00|31082.3|31072.5|31077.3|31067.5|31083.5|31073.7|31077.3|31067.5|0
1612476900000|2021-02-04 22:15:00|31079.3|31069.5|31078.4|31068.6|31079.4|31069.6|31074.5|31064.7|0
1612477200000|2021-02-04 22:20:00|31076|31066.2|31077.9|31068.1|31082.6|31072.8|31073.6|31063.8|0
1612477500000|2021-02-04 22:25:00|31073|31063.2|31078.7|31068.9|31078.7|31068.9|31072.9|31063.1|0
1612477800000|2021-02-04 22:30:00|31078.4|31068.6|31077.8|31068|31078.4|31068.6|31077.8|31068|0
1612478100000|2021-02-04 22:35:00|31077.7|31067.9|31069.1|31059.3|31078|31068.2|31068.4|31058.6|0
1612478400000|2021-02-04 22:40:00|31069.6|31059.8|31060.4|31050.6|31069.6|31059.8|31059.8|31050|0
1612478700000|2021-02-04 22:45:00|31060.5|31050.7|31061.6|31051.8|31064.6|31054.8|31060.5|31050.7|0
1612479000000|2021-02-04 22:50:00|31063.6|31053.8|31065.5|31055.7|31067.1|31057.3|31061|31051.2|0
1612479300000|2021-02-04 22:55:00|31065.9|31056.1|31067.2|31057.4|31067.2|31057.4|31062|31052.2|0
1612479600000|2021-02-04 23:00:00|31069|31064.2|31074|31069.2|31086.5|31081.7|31060.5|31055.7|193
1612479900000|2021-02-04 23:05:00|31071|31066.2|31085.5|31080.7|31089.5|31084.7|31068.5|31063.7|62
1612480200000|2021-02-04 23:10:00|31086|31081.2|31085|31080.2|31091|31086.2|31081|31076.2|76
1612480500000|2021-02-04 23:15:00|31085.5|31080.7|31088.5|31083.7|31092.5|31087.7|31084|31079.2|22
1612480800000|2021-02-04 23:20:00|31089|31084.2|31079|31074.2|31089.5|31084.7|31078|31073.2|43
1612481100000|2021-02-04 23:25:00|31078.5|31073.7|31066.5|31061.7|31079|31074.2|31063|31058.2|69
1612481400000|2021-02-04 23:30:00|31069|31064.2|31066.5|31061.7|31069.5|31064.7|31063.5|31058.7|125
1612481700000|2021-02-04 23:35:00|31066|31061.2|31063|31058.2|31067.5|31062.7|31052.5|31047.7|103
1612482000000|2021-02-04 23:40:00|31062.5|31057.7|31070|31065.2|31073.5|31068.7|31054.5|31049.7|131
1612482300000|2021-02-04 23:45:00|31070.5|31065.7|31073|31068.2|31074|31069.2|31064|31059.2|175
1612482600000|2021-02-04 23:50:00|31072.5|31067.7|31086|31081.2|31086.5|31081.7|31069.5|31064.7|114
1612482900000|2021-02-04 23:55:00|31085.5|31080.7|31079|31074.2|31086.5|31081.7|31075.5|31070.7|68
1612483200000|2021-02-05 00:00:00|31079.5|31074.7|31081|31076.2|31087|31082.2|31073.5|31068.7|178
1612483500000|2021-02-05 00:05:00|31081.5|31076.7|31066|31061.2|31088.5|31083.7|31061.5|31056.7|263
1612483800000|2021-02-05 00:10:00|31066.5|31061.7|31067|31062.2|31073.5|31068.7|31061.5|31056.7|94
1612484100000|2021-02-05 00:15:00|31067.5|31062.7|31066|31061.2|31072|31067.2|31062.5|31057.7|48
1612484400000|2021-02-05 00:20:00|31066.5|31061.7|31059.5|31054.7|31072|31067.2|31058.5|31053.7|116
1612484700000|2021-02-05 00:25:00|31060|31055.2|31056|31051.2|31062|31057.2|31052|31047.2|82
1612485000000|2021-02-05 00:30:00|31055|31050.2|31057.5|31052.7|31064.5|31059.7|31055|31050.2|61
1612485300000|2021-02-05 00:35:00|31057|31052.2|31045|31040.2|31057|31052.2|31040|31035.2|168
1612485600000|2021-02-05 00:40:00|31044.5|31039.7|31042|31037.2|31052|31047.2|31041|31036.2|85
1612485900000|2021-02-05 00:45:00|31042.5|31037.7|31038|31033.2|31047|31042.2|31036|31031.2|49
1612486200000|2021-02-05 00:50:00|31037.5|31032.7|31042.5|31037.7|31046.5|31041.7|31036.5|31031.7|62
1612486500000|2021-02-05 00:55:00|31042|31037.2|31047|31042.2|31050.5|31045.7|31041.5|31036.7|47
1612486800000|2021-02-05 01:00:00|31046.5|31041.7|31040|31035.2|31048|31043.2|31032|31027.2|143
1612487100000|2021-02-05 01:05:00|31040.5|31035.7|31036|31031.2|31044|31039.2|31034|31029.2|92
1612487400000|2021-02-05 01:10:00|31035.5|31030.7|31042|31037.2|31045|31040.2|31034|31029.2|60
1612487700000|2021-02-05 01:15:00|31042.5|31037.7|31049.5|31044.7|31061|31056.2|31042|31037.2|195
1612488000000|2021-02-05 01:20:00|31050|31045.2|31046|31041.2|31051.5|31046.7|31043.5|31038.7|96
1612488300000|2021-02-05 01:25:00|31045.5|31040.7|31052|31047.2|31055.5|31050.7|31044.5|31039.7|73
1612488600000|2021-02-05 01:30:00|31052.5|31047.7|31065.5|31060.7|31065.5|31060.7|31050|31045.2|122
1612488900000|2021-02-05 01:35:00|31067|31062.2|31062.5|31057.7|31075|31070.2|31061|31056.2|110
1612489200000|2021-02-05 01:40:00|31062|31057.2|31071|31066.2|31071|31066.2|31062|31057.2|59
1612489500000|2021-02-05 01:45:00|31071.5|31066.7|31077|31072.2|31080|31075.2|31069.5|31064.7|84
1612489800000|2021-02-05 01:50:00|31077.5|31072.7|31085|31080.2|31091.5|31086.7|31069.5|31064.7|146
1612490100000|2021-02-05 01:55:00|31085.5|31080.7|31092|31087.2|31092|31087.2|31079.5|31074.7|80
1612490400000|2021-02-05 02:00:00|31091.5|31086.7|31114|31109.2|31120.5|31115.7|31090.5|31085.7|610
1612490700000|2021-02-05 02:05:00|31114.5|31109.7|31111|31106.2|31121|31116.2|31110|31105.2|255
1612491000000|2021-02-05 02:10:00|31111.5|31106.7|31110.5|31105.7|31114.5|31109.7|31105.5|31100.7|155
1612491300000|2021-02-05 02:15:00|31111|31106.2|31120|31115.2|31122.5|31117.7|31108.5|31103.7|138
1612491600000|2021-02-05 02:20:00|31119.5|31114.7|31128|31123.2|31132|31127.2|31119|31114.2|166
1612491900000|2021-02-05 02:25:00|31128.5|31123.7|31128.5|31123.7|31131.5|31126.7|31126.5|31121.7|110
1612492200000|2021-02-05 02:30:00|31129|31124.2|31131.5|31126.7|31132.5|31127.7|31122.5|31117.7|114
1612492500000|2021-02-05 02:35:00|31131|31126.2|31126.5|31121.7|31131|31126.2|31123|31118.2|142
1612492800000|2021-02-05 02:40:00|31126|31121.2|31105|31100.2|31128|31123.2|31102.5|31097.7|193
1612493100000|2021-02-05 02:45:00|31104.5|31099.7|31107.5|31102.7|31107.5|31102.7|31097.5|31092.7|111
1612493400000|2021-02-05 02:50:00|31107|31102.2|31106|31101.2|31107.5|31102.7|31101|31096.2|73
1612493700000|2021-02-05 02:55:00|31106.5|31101.7|31106.5|31101.7|31113.5|31108.7|31103|31098.2|101
1612494000000|2021-02-05 03:00:00|31107.5|31102.7|31108|31103.2|31114.5|31109.7|31102.5|31097.7|91
1612494300000|2021-02-05 03:05:00|31107.5|31102.7|31113|31108.2|31116.5|31111.7|31105.5|31100.7|76
1612494600000|2021-02-05 03:10:00|31112.5|31107.7|31102|31097.2|31115|31110.2|31101.5|31096.7|42
1612494900000|2021-02-05 03:15:00|31102.5|31097.7|31101|31096.2|31106.5|31101.7|31097|31092.2|77
1612495200000|2021-02-05 03:20:00|31101.5|31096.7|31108|31103.2|31109.5|31104.7|31101|31096.2|32
1612495500000|2021-02-05 03:25:00|31107.5|31102.7|31104|31099.2|31108.5|31103.7|31101.5|31096.7|39
1612495800000|2021-02-05 03:30:00|31103.5|31098.7|31106|31101.2|31109.5|31104.7|31102.5|31097.7|89
1612496100000|2021-02-05 03:35:00|31105.5|31100.7|31100.5|31095.7|31107|31102.2|31099|31094.2|44
1612496400000|2021-02-05 03:40:00|31101|31096.2|31086.5|31081.7|31106|31101.2|31085.5|31080.7|171
1612496700000|2021-02-05 03:45:00|31086|31081.2|31096|31091.2|31096|31091.2|31080|31075.2|143
1612497000000|2021-02-05 03:50:00|31096.5|31091.7|31101|31096.2|31103.5|31098.7|31092.5|31087.7|67
1612497300000|2021-02-05 03:55:00|31100.5|31095.7|31099|31094.2|31107|31102.2|31097|31092.2|73
1612497600000|2021-02-05 04:00:00|31098.5|31093.7|31107|31102.2|31110|31105.2|31097.5|31092.7|106
1612497900000|2021-02-05 04:05:00|31106.5|31101.7|31108|31103.2|31111|31106.2|31103.5|31098.7|79
1612498200000|2021-02-05 04:10:00|31109|31104.2|31107.5|31102.7|31111.5|31106.7|31104.5|31099.7|53
1612498500000|2021-02-05 04:15:00|31108|31103.2|31109.5|31104.7|31111.5|31106.7|31105.5|31100.7|69
1612498800000|2021-02-05 04:20:00|31109|31104.2|31107|31102.2|31112|31107.2|31105.5|31100.7|33
1612499100000|2021-02-05 04:25:00|31106.5|31101.7|31107|31102.2|31112.5|31107.7|31106|31101.2|49
1612499400000|2021-02-05 04:30:00|31106.5|31101.7|31107|31102.2|31112|31107.2|31105|31100.2|61
1612499700000|2021-02-05 04:35:00|31106.5|31101.7|31104|31099.2|31108.5|31103.7|31102|31097.2|67
1612500000000|2021-02-05 04:40:00|31104.5|31099.7|31104|31099.2|31108.5|31103.7|31101.5|31096.7|30
1612500300000|2021-02-05 04:45:00|31103.5|31098.7|31104|31099.2|31108|31103.2|31101|31096.2|25
1612500600000|2021-02-05 04:50:00|31103.5|31098.7|31112|31107.2|31112.5|31107.7|31103.5|31098.7|65
1612500900000|2021-02-05 04:55:00|31111|31106.2|31107|31102.2|31112.5|31107.7|31101.5|31096.7|58
1612501200000|2021-02-05 05:00:00|31106.5|31101.7|31107|31102.2|31111|31106.2|31098.5|31093.7|77
1612501500000|2021-02-05 05:05:00|31107.5|31102.7|31115|31110.2|31116|31111.2|31102|31097.2|72
1612501800000|2021-02-05 05:10:00|31114.5|31109.7|31112.5|31107.7|31119|31114.2|31112.5|31107.7|93
1612502100000|2021-02-05 05:15:00|31113|31108.2|31111|31106.2|31113|31108.2|31106|31101.2|116
1612502400000|2021-02-05 05:20:00|31111.5|31106.7|31110|31105.2|31114.5|31109.7|31110|31105.2|52
1612502700000|2021-02-05 05:25:00|31110.5|31105.7|31114|31109.2|31116|31111.2|31109.5|31104.7|85
1612503000000|2021-02-05 05:30:00|31113.5|31108.7|31140.5|31135.7|31141.5|31136.7|31113|31108.2|515
1612503300000|2021-02-05 05:35:00|31140|31135.2|31148.5|31143.7|31149|31144.2|31136|31131.2|324
1612503600000|2021-02-05 05:40:00|31148|31143.2|31143|31138.2|31155.5|31150.7|31140.5|31135.7|258
1612503900000|2021-02-05 05:45:00|31143.5|31138.7|31136.5|31131.7|31148.5|31143.7|31135.5|31130.7|327
1612504200000|2021-02-05 05:50:00|31136|31131.2|31147|31142.2|31147.5|31142.7|31134.5|31129.7|98
1612504500000|2021-02-05 05:55:00|31146.5|31141.7|31154|31149.2|31155.5|31150.7|31146.5|31141.7|205
1612504800000|2021-02-05 06:00:00|31154.5|31149.7|31155.5|31150.7|31161.5|31156.7|31148|31143.2|298
1612505100000|2021-02-05 06:05:00|31156|31151.2|31147|31142.2|31160.5|31155.7|31146|31141.2|184
1612505400000|2021-02-05 06:10:00|31147.5|31142.7|31145|31140.2|31152|31147.2|31143|31138.2|77
1612505700000|2021-02-05 06:15:00|31144.5|31139.7|31153.5|31148.7|31158|31153.2|31144.5|31139.7|105
1612506000000|2021-02-05 06:20:00|31154|31149.2|31154|31149.2|31155|31150.2|31148|31143.2|84
1612506300000|2021-02-05 06:25:00|31155|31150.2|31151|31146.2|31155.5|31150.7|31148|31143.2|56
1612506600000|2021-02-05 06:30:00|31150.5|31145.7|31153|31148.2|31155|31150.2|31147.5|31142.7|92
1612506900000|2021-02-05 06:35:00|31154|31149.2|31145|31140.2|31154|31149.2|31143|31138.2|91
1612507200000|2021-02-05 06:40:00|31144.5|31139.7|31129|31124.2|31144.5|31139.7|31121.5|31116.7|455
1612507500000|2021-02-05 06:45:00|31128|31123.2|31123|31118.2|31129|31124.2|31121|31116.2|104
1612507800000|2021-02-05 06:50:00|31122.5|31117.7|31126|31121.2|31130|31125.2|31122.5|31117.7|66
1612508100000|2021-02-05 06:55:00|31126.5|31121.7|31125|31120.2|31130.5|31125.7|31121|31116.2|130
1612508400000|2021-02-05 07:00:00|31124.4|31120.8|31122.4|31118.8|31124.4|31120.8|31112.4|31108.8|216
1612508700000|2021-02-05 07:05:00|31122.9|31119.3|31121.4|31117.8|31132.4|31128.8|31117.9|31114.3|134
1612509000000|2021-02-05 07:10:00|31121.9|31118.3|31108.4|31104.8|31121.9|31118.3|31106.4|31102.8|167
1612509300000|2021-02-05 07:15:00|31107.9|31104.3|31105.4|31101.8|31110.4|31106.8|31101.4|31097.8|166
1612509600000|2021-02-05 07:20:00|31105.9|31102.3|31102.4|31098.8|31108.4|31104.8|31098.9|31095.3|148
1612509900000|2021-02-05 07:25:00|31101.9|31098.3|31103.9|31100.3|31105.9|31102.3|31095.4|31091.8|143
1612510200000|2021-02-05 07:30:00|31104.4|31100.8|31105.4|31101.8|31111.9|31108.3|31100.9|31097.3|139
1612510500000|2021-02-05 07:35:00|31104.9|31101.3|31113.4|31109.8|31113.9|31110.3|31101.4|31097.8|151
1612510800000|2021-02-05 07:40:00|31112.9|31109.3|31104.4|31100.8|31114.4|31110.8|31102.9|31099.3|86
1612511100000|2021-02-05 07:45:00|31103.9|31100.3|31110.4|31106.8|31110.4|31106.8|31100.9|31097.3|73
1612511400000|2021-02-05 07:50:00|31109.9|31106.3|31100.4|31096.8|31110.4|31106.8|31099.9|31096.3|51
1612511700000|2021-02-05 07:55:00|31100.9|31097.3|31115.9|31112.3|31117.4|31113.8|31100.4|31096.8|113
1612512000000|2021-02-05 08:00:00|31118.4|31114.8|31091.4|31087.8|31118.4|31114.8|31089.9|31086.3|459
1612512300000|2021-02-05 08:05:00|31091.9|31088.3|31101.4|31097.8|31102.9|31099.3|31082.4|31078.8|431
1612512600000|2021-02-05 08:10:00|31101.9|31098.3|31105.4|31101.8|31111.4|31107.8|31093.4|31089.8|240
1612512900000|2021-02-05 08:15:00|31105.9|31102.3|31099.9|31096.3|31107.4|31103.8|31092.4|31088.8|137
1612513200000|2021-02-05 08:20:00|31101.4|31097.8|31108.4|31104.8|31112.9|31109.3|31098.4|31094.8|152
1612513500000|2021-02-05 08:25:00|31107.9|31104.3|31103.4|31099.8|31110.4|31106.8|31100.9|31097.3|171
1612513800000|2021-02-05 08:30:00|31102.9|31099.3|31109.4|31105.8|31117.9|31114.3|31100.9|31097.3|233
1612514100000|2021-02-05 08:35:00|31108.9|31105.3|31103.4|31099.8|31114.4|31110.8|31099.4|31095.8|184
1612514400000|2021-02-05 08:40:00|31102.9|31099.3|31105.4|31101.8|31110.4|31106.8|31097.9|31094.3|168
1612514700000|2021-02-05 08:45:00|31104.9|31101.3|31117.4|31113.8|31117.9|31114.3|31104.9|31101.3|119
1612515000000|2021-02-05 08:50:00|31116.9|31113.3|31121.4|31117.8|31121.9|31118.3|31108.4|31104.8|173
1612515300000|2021-02-05 08:55:00|31120.9|31117.3|31124.9|31121.3|31125.4|31121.8|31107.9|31104.3|218
1612515600000|2021-02-05 09:00:00|31123.4|31119.8|31121.4|31117.8|31124.4|31120.8|31108.9|31105.3|239
1612515900000|2021-02-05 09:05:00|31120.9|31117.3|31127.4|31123.8|31128.9|31125.3|31115.9|31112.3|191
1612516200000|2021-02-05 09:10:00|31127.9|31124.3|31134.9|31131.3|31138.4|31134.8|31123.9|31120.3|284
1612516500000|2021-02-05 09:15:00|31135.4|31131.8|31135.4|31131.8|31137.4|31133.8|31129.9|31126.3|122
1612516800000|2021-02-05 09:20:00|31134.9|31131.3|31154.4|31150.8|31154.9|31151.3|31131.9|31128.3|471
1612517100000|2021-02-05 09:25:00|31153.9|31150.3|31149.4|31145.8|31154.4|31150.8|31143.9|31140.3|247
1612517400000|2021-02-05 09:30:00|31149.9|31146.3|31169.4|31165.8|31171.4|31167.8|31143.4|31139.8|542
1612517700000|2021-02-05 09:35:00|31168.9|31165.3|31164.4|31160.8|31171.4|31167.8|31161.4|31157.8|248
1612518000000|2021-02-05 09:40:00|31163.9|31160.3|31184.4|31180.8|31186.9|31183.3|31162.4|31158.8|514
1612518300000|2021-02-05 09:45:00|31183.9|31180.3|31180.9|31177.3|31191.4|31187.8|31178.4|31174.8|260
1612518600000|2021-02-05 09:50:00|31181.4|31177.8|31181.9|31178.3|31183.4|31179.8|31174.9|31171.3|170
1612518900000|2021-02-05 09:55:00|31181.4|31177.8|31167.4|31163.8|31191.4|31187.8|31166.9|31163.3|260
1612519200000|2021-02-05 10:00:00|31166.9|31163.3|31166.4|31162.8|31170.9|31167.3|31163.4|31159.8|156
1612519500000|2021-02-05 10:05:00|31165.9|31162.3|31170.4|31166.8|31171.9|31168.3|31165.9|31162.3|163
1612519800000|2021-02-05 10:10:00|31170.9|31167.3|31183.9|31180.3|31184.4|31180.8|31167.9|31164.3|142
1612520100000|2021-02-05 10:15:00|31183.4|31179.8|31178.4|31174.8|31184.4|31180.8|31174.4|31170.8|152
1612520400000|2021-02-05 10:20:00|31178.9|31175.3|31177.4|31173.8|31189.9|31186.3|31175.4|31171.8|149
1612520700000|2021-02-05 10:25:00|31177.9|31174.3|31177.4|31173.8|31182.4|31178.8|31173.9|31170.3|89
1612521000000|2021-02-05 10:30:00|31177.9|31174.3|31182.4|31178.8|31187.9|31184.3|31172.9|31169.3|168
1612521300000|2021-02-05 10:35:00|31182.9|31179.3|31195.4|31191.8|31196.4|31192.8|31182.4|31178.8|173
1612521600000|2021-02-05 10:40:00|31195.9|31192.3|31199.4|31195.8|31206.9|31203.3|31195.4|31191.8|511
1612521900000|2021-02-05 10:45:00|31198.9|31195.3|31197.4|31193.8|31206.9|31203.3|31196.4|31192.8|251
1612522200000|2021-02-05 10:50:00|31197.9|31194.3|31188.9|31185.3|31198.4|31194.8|31188.9|31185.3|209
1612522500000|2021-02-05 10:55:00|31189.4|31185.8|31186.4|31182.8|31193.4|31189.8|31184.9|31181.3|200
1612522800000|2021-02-05 11:00:00|31185.9|31182.3|31199.4|31195.8|31203.4|31199.8|31184.9|31181.3|291
1612523100000|2021-02-05 11:05:00|31198.9|31195.3|31222.9|31219.3|31223.4|31219.8|31198.4|31194.8|428
1612523400000|2021-02-05 11:10:00|31223.4|31219.8|31219.4|31215.8|31224.9|31221.3|31214.4|31210.8|368
1612523700000|2021-02-05 11:15:00|31219.9|31216.3|31216.9|31213.3|31222.4|31218.8|31210.4|31206.8|159
1612524000000|2021-02-05 11:20:00|31216.4|31212.8|31222.9|31219.3|31225.4|31221.8|31212.4|31208.8|235
1612524300000|2021-02-05 11:25:00|31222.4|31218.8|31216.4|31212.8|31227.9|31224.3|31215.4|31211.8|441
1612524600000|2021-02-05 11:30:00|31215.9|31212.3|31203.4|31199.8|31215.9|31212.3|31202.4|31198.8|164
1612524900000|2021-02-05 11:35:00|31203.9|31200.3|31205.4|31201.8|31208.4|31204.8|31200.4|31196.8|225
1612525200000|2021-02-05 11:40:00|31204.9|31201.3|31206.4|31202.8|31208.9|31205.3|31202.4|31198.8|125
1612525500000|2021-02-05 11:45:00|31206.9|31203.3|31209.4|31205.8|31211.4|31207.8|31201.9|31198.3|77
1612525800000|2021-02-05 11:50:00|31209.9|31206.3|31210.9|31207.3|31216.4|31212.8|31206.4|31202.8|184
1612526100000|2021-02-05 11:55:00|31211.4|31207.8|31213.4|31209.8|31213.9|31210.3|31204.4|31200.8|249
1612526400000|2021-02-05 12:00:00|31212.9|31209.3|31201.4|31197.8|31212.9|31209.3|31197.4|31193.8|386
1612526700000|2021-02-05 12:05:00|31201.9|31198.3|31204.4|31200.8|31208.9|31205.3|31196.9|31193.3|300
1612527000000|2021-02-05 12:10:00|31203.9|31200.3|31205.4|31201.8|31209.4|31205.8|31200.9|31197.3|150
1612527300000|2021-02-05 12:15:00|31205.9|31202.3|31207.4|31203.8|31213.4|31209.8|31204.4|31200.8|168
1612527600000|2021-02-05 12:20:00|31206.9|31203.3|31202.4|31198.8|31207.4|31203.8|31199.9|31196.3|130
1612527900000|2021-02-05 12:25:00|31202.9|31199.3|31201.9|31198.3|31203.9|31200.3|31199.9|31196.3|97
1612528200000|2021-02-05 12:30:00|31202.9|31199.3|31187.4|31183.8|31203.4|31199.8|31184.4|31180.8|343
1612528500000|2021-02-05 12:35:00|31186.9|31183.3|31190.9|31187.3|31192.4|31188.8|31183.4|31179.8|453
1612528800000|2021-02-05 12:40:00|31191.4|31187.8|31185.4|31181.8|31192.9|31189.3|31181.4|31177.8|242
1612529100000|2021-02-05 12:45:00|31186.4|31182.8|31186.4|31182.8|31192.9|31189.3|31181.9|31178.3|292
1612529400000|2021-02-05 12:50:00|31185.9|31182.3|31187.9|31184.3|31192.4|31188.8|31178.9|31175.3|291
1612529700000|2021-02-05 12:55:00|31188.4|31184.8|31189.9|31186.3|31193.4|31189.8|31186.4|31182.8|221
1612530000000|2021-02-05 13:00:00|31190.4|31186.8|31187.4|31183.8|31193.4|31189.8|31182.4|31178.8|274
1612530300000|2021-02-05 13:05:00|31186.9|31183.3|31184.4|31180.8|31190.4|31186.8|31182.9|31179.3|184
1612530600000|2021-02-05 13:10:00|31184.9|31181.3|31182.4|31178.8|31186.9|31183.3|31178.9|31175.3|213
1612530900000|2021-02-05 13:15:00|31181.9|31178.3|31189.4|31185.8|31190.9|31187.3|31179.4|31175.8|235
1612531200000|2021-02-05 13:20:00|31189.9|31186.3|31210.9|31207.3|31211.9|31208.3|31187.9|31184.3|372
1612531500000|2021-02-05 13:25:00|31211.4|31207.8|31200.4|31196.8|31214.9|31211.3|31193.9|31190.3|300
1612531800000|2021-02-05 13:30:00|31199.9|31196.3|31169.9|31166.3|31202.4|31198.8|31161.4|31157.8|1473
1612532100000|2021-02-05 13:35:00|31170.4|31166.8|31193.9|31190.3|31197.9|31194.3|31166.4|31162.8|647
1612532400000|2021-02-05 13:40:00|31194.4|31190.8|31178.9|31175.3|31194.9|31191.3|31174.9|31171.3|330
1612532700000|2021-02-05 13:45:00|31179.4|31175.8|31189.4|31185.8|31195.4|31191.8|31179.4|31175.8|182
1612533000000|2021-02-05 13:50:00|31188.9|31185.3|31197.9|31194.3|31201.4|31197.8|31186.9|31183.3|244
1612533300000|2021-02-05 13:55:00|31198.4|31194.8|31185.4|31181.8|31199.9|31196.3|31175.4|31171.8|475
1612533600000|2021-02-05 14:00:00|31185.9|31182.3|31211.4|31207.8|31214.9|31211.3|31185.9|31182.3|495
1612533900000|2021-02-05 14:05:00|31211.9|31208.3|31225.9|31222.3|31225.9|31222.3|31206.4|31202.8|547
1612534200000|2021-02-05 14:10:00|31227.4|31223.8|31219.4|31215.8|31234.4|31230.8|31217.4|31213.8|516
1612534500000|2021-02-05 14:15:00|31218.9|31215.3|31215.4|31211.8|31220.4|31216.8|31207.9|31204.3|221
1612534800000|2021-02-05 14:20:00|31215.9|31212.3|31231.4|31227.8|31231.9|31228.3|31213.4|31209.8|269
1612535100000|2021-02-05 14:25:00|31230.9|31227.3|31235.4|31231.8|31238.9|31235.3|31221.9|31218.3|571
1612535400000|2021-02-05 14:30:00|31234.8|31232.4|31235.8|31233.4|31252.8|31250.4|31217.8|31215.4|4011
1612535700000|2021-02-05 14:35:00|31231.3|31228.9|31205.3|31202.9|31239.8|31237.4|31186.3|31183.9|2944
1612536000000|2021-02-05 14:40:00|31203.8|31201.4|31183.8|31181.4|31221.3|31218.9|31174.8|31172.4|2235
1612536300000|2021-02-05 14:45:00|31182.8|31180.4|31194.8|31192.4|31211.3|31208.9|31182.8|31180.4|1780
1612536600000|2021-02-05 14:50:00|31193.8|31191.4|31180.3|31177.9|31202.8|31200.4|31177.8|31175.4|1324
1612536900000|2021-02-05 14:55:00|31179.8|31177.4|31148.3|31145.9|31182.8|31180.4|31139.8|31137.4|2268
1612537200000|2021-02-05 15:00:00|31148.8|31146.4|31145.8|31143.4|31158.3|31155.9|31132.8|31130.4|1947
1612537500000|2021-02-05 15:05:00|31146.3|31143.9|31153.3|31150.9|31165.8|31163.4|31131.8|31129.4|1723
1612537800000|2021-02-05 15:10:00|31155|31152.6|31112.5|31110.1|31160.5|31158.1|31097|31094.6|2261
1612538100000|2021-02-05 15:15:00|31113|31110.6|31087|31084.6|31114.5|31112.1|31087|31084.6|1922
1612538400000|2021-02-05 15:20:00|31088.5|31086.1|31107.5|31105.1|31108.5|31106.1|31086|31083.6|1715
1612538700000|2021-02-05 15:25:00|31108|31105.6|31130.5|31128.1|31134|31131.6|31104|31101.6|1384
1612539000000|2021-02-05 15:30:00|31131|31128.6|31179.5|31177.1|31182.5|31180.1|31129.5|31127.1|1867
1612539300000|2021-02-05 15:35:00|31180|31177.6|31200|31197.6|31202|31199.6|31172|31169.6|1434
1612539600000|2021-02-05 15:40:00|31200.5|31198.1|31216.5|31214.1|31221.5|31219.1|31191|31188.6|1620
1612539900000|2021-02-05 15:45:00|31217|31214.6|31224|31221.6|31226.5|31224.1|31203.5|31201.1|1618
1612540200000|2021-02-05 15:50:00|31224.5|31222.1|31224|31221.6|31234|31231.6|31220|31217.6|1207
1612540500000|2021-02-05 15:55:00|31223.5|31221.1|31184|31181.6|31226|31223.6|31178|31175.6|1900
1612540800000|2021-02-05 16:00:00|31183.5|31181.1|31169|31166.6|31193.5|31191.1|31168|31165.6|1433
1612541100000|2021-02-05 16:05:00|31170.5|31168.1|31140.5|31138.1|31173|31170.6|31137|31134.6|1165
1612541400000|2021-02-05 16:10:00|31141|31138.6|31150.5|31148.1|31152|31149.6|31130|31127.6|1147
1612541700000|2021-02-05 16:15:00|31150|31147.6|31139.5|31137.1|31150|31147.6|31130|31127.6|890
1612542000000|2021-02-05 16:20:00|31140|31137.6|31167|31164.6|31169|31166.6|31136.5|31134.1|2855
1612542300000|2021-02-05 16:25:00|31166.5|31164.1|31163.5|31161.1|31170.5|31168.1|31157|31154.6|3646
1612542600000|2021-02-05 16:30:00|31164.5|31162.1|31173|31170.6|31173.5|31171.1|31160.5|31158.1|1379
1612542900000|2021-02-05 16:35:00|31173.5|31171.1|31173|31170.6|31189.5|31187.1|31172|31169.6|845
1612543200000|2021-02-05 16:40:00|31174|31171.6|31171|31168.6|31179|31176.6|31165|31162.6|1230
1612543500000|2021-02-05 16:45:00|31170|31167.6|31167|31164.6|31179|31176.6|31163.5|31161.1|680
1612543800000|2021-02-05 16:50:00|31167.5|31165.1|31139.5|31137.1|31171.5|31169.1|31137.5|31135.1|771
1612544100000|2021-02-05 16:55:00|31140|31137.6|31124.5|31122.1|31149.5|31147.1|31124|31121.6|1298
1612544400000|2021-02-05 17:00:00|31125|31122.6|31141.5|31139.1|31143|31140.6|31109.5|31107.1|2142
1612544700000|2021-02-05 17:05:00|31142|31139.6|31152|31149.6|31166|31163.6|31142|31139.6|909
1612545000000|2021-02-05 17:10:00|31151.5|31149.1|31160|31157.6|31161|31158.6|31149.5|31147.1|904
1612545300000|2021-02-05 17:15:00|31159.5|31157.1|31161.5|31159.1|31166|31163.6|31151|31148.6|340
1612545600000|2021-02-05 17:20:00|31161|31158.6|31137|31134.6|31161|31158.6|31137|31134.6|406
1612545900000|2021-02-05 17:25:00|31138.5|31136.1|31156|31153.6|31158|31155.6|31137|31134.6|472
1612546200000|2021-02-05 17:30:00|31155|31152.6|31157.5|31155.1|31159|31156.6|31147.5|31145.1|369
1612546500000|2021-02-05 17:35:00|31158|31155.6|31169.5|31167.1|31170|31167.6|31151|31148.6|451
1612546800000|2021-02-05 17:40:00|31170|31167.6|31172.5|31170.1|31185.5|31183.1|31160|31157.6|928
1612547100000|2021-02-05 17:45:00|31173|31170.6|31178|31175.6|31179.5|31177.1|31169|31166.6|730
1612547400000|2021-02-05 17:50:00|31177.5|31175.1|31186|31183.6|31191|31188.6|31172|31169.6|1082
1612547700000|2021-02-05 17:55:00|31186.5|31184.1|31194|31191.6|31195.5|31193.1|31179.5|31177.1|425
1612548000000|2021-02-05 18:00:00|31193.5|31191.1|31167.5|31165.1|31196|31193.6|31166|31163.6|524
1612548300000|2021-02-05 18:05:00|31168|31165.6|31152.5|31150.1|31169|31166.6|31150|31147.6|431
1612548600000|2021-02-05 18:10:00|31153|31150.6|31161|31158.6|31164|31161.6|31151|31148.6|309
1612548900000|2021-02-05 18:15:00|31160.5|31158.1|31176|31173.6|31179|31176.6|31159|31156.6|475
1612549200000|2021-02-05 18:20:00|31175.5|31173.1|31155.5|31153.1|31179.5|31177.1|31149|31146.6|506
1612549500000|2021-02-05 18:25:00|31155|31152.6|31161.5|31159.1|31171|31168.6|31151|31148.6|367
1612549800000|2021-02-05 18:30:00|31161|31158.6|31157|31154.6|31161|31158.6|31147.5|31145.1|721
1612550100000|2021-02-05 18:35:00|31157.5|31155.1|31157|31154.6|31165|31162.6|31155|31152.6|435
1612550400000|2021-02-05 18:40:00|31157.5|31155.1|31153.5|31151.1|31158.5|31156.1|31142|31139.6|827
1612550700000|2021-02-05 18:45:00|31154|31151.6|31152.5|31150.1|31161|31158.6|31147|31144.6|291
1612551000000|2021-02-05 18:50:00|31153|31150.6|31143.5|31141.1|31154|31151.6|31136.5|31134.1|453
1612551300000|2021-02-05 18:55:00|31144|31141.6|31140|31137.6|31149|31146.6|31136|31133.6|274
1612551600000|2021-02-05 19:00:00|31139.5|31137.1|31131.5|31129.1|31145|31142.6|31121.5|31119.1|910
1612551900000|2021-02-05 19:05:00|31132|31129.6|31130|31127.6|31140.5|31138.1|31128.5|31126.1|412
1612552200000|2021-02-05 19:10:00|31131|31128.6|31132.5|31130.1|31142.5|31140.1|31129|31126.6|205
1612552500000|2021-02-05 19:15:00|31133|31130.6|31130|31127.6|31138|31135.6|31120.5|31118.1|368
1612552800000|2021-02-05 19:20:00|31130.5|31128.1|31135.5|31133.1|31137.5|31135.1|31123.5|31121.1|243
1612553100000|2021-02-05 19:25:00|31136|31133.6|31150|31147.6|31153.5|31151.1|31133.5|31131.1|1608
1612553400000|2021-02-05 19:30:00|31150.5|31148.1|31150|31147.6|31164.5|31162.1|31148|31145.6|568
1612553700000|2021-02-05 19:35:00|31150.5|31148.1|31157|31154.6|31157.5|31155.1|31142|31139.6|231
1612554000000|2021-02-05 19:40:00|31156.5|31154.1|31148|31145.6|31157.5|31155.1|31147|31144.6|191
1612554300000|2021-02-05 19:45:00|31148.5|31146.1|31140|31137.6|31152|31149.6|31135|31132.6|352
1612554600000|2021-02-05 19:50:00|31139.5|31137.1|31133.5|31131.1|31140|31137.6|31121|31118.6|625
1612554900000|2021-02-05 19:55:00|31133|31130.6|31133.5|31131.1|31142.5|31140.1|31129|31126.6|359
1612555200000|2021-02-05 20:00:00|31133|31130.6|31111.5|31109.1|31135|31132.6|31108|31105.6|845
1612555500000|2021-02-05 20:05:00|31112|31109.6|31117|31114.6|31124|31121.6|31110.5|31108.1|514
1612555800000|2021-02-05 20:10:00|31117.5|31115.1|31130|31127.6|31132|31129.6|31111|31108.6|509
1612556100000|2021-02-05 20:15:00|31129|31126.6|31132.5|31130.1|31146.5|31144.1|31127.5|31125.1|554
1612556400000|2021-02-05 20:20:00|31131.7|31129.3|31146.2|31143.8|31148.7|31146.3|31129.2|31126.8|710
1612556700000|2021-02-05 20:25:00|31145.7|31143.3|31114.2|31111.8|31148.2|31145.8|31113.2|31110.8|625
1612557000000|2021-02-05 20:30:00|31113.7|31111.3|31130.2|31127.8|31135.7|31133.3|31111.7|31109.3|734
1612557300000|2021-02-05 20:35:00|31131.7|31129.3|31127.2|31124.8|31145.2|31142.8|31120.7|31118.3|598
1612557600000|2021-02-05 20:40:00|31126.7|31124.3|31131.2|31128.8|31135.7|31133.3|31118.7|31116.3|470
1612557900000|2021-02-05 20:45:00|31132.2|31129.8|31124.7|31122.3|31152.7|31150.3|31122.7|31120.3|747
1612558200000|2021-02-05 20:50:00|31126.2|31123.8|31128.7|31126.3|31139.7|31137.3|31116.2|31113.8|1051
1612558500000|2021-02-05 20:55:00|31129.2|31126.8|31149.2|31146.8|31156.7|31154.3|31129.2|31126.8|1955
1612558800000|2021-02-05 21:00:00|31150.4|31145.6|31170.4|31165.6|31175.4|31170.6|31142.9|31138.1|1016
1612559100000|2021-02-05 21:05:00|31170.9|31166.1|31182.9|31178.1|31184.4|31179.6|31166.4|31161.6|495
1612559400000|2021-02-05 21:10:00|31183.9|31179.1|31192.9|31183.1|31194.4|31189.6|31175.9|31171.1|433
1612559700000|2021-02-05 21:15:00|31193|31183.2|31189.1|31179.3|31193|31183.2|31185.5|31175.7|0
1612560000000|2021-02-05 21:20:00|31189.6|31179.8|31186.8|31177|31190.1|31180.3|31185.4|31175.6|0
1612560300000|2021-02-05 21:25:00|31187.3|31177.5|31183.2|31173.4|31187.6|31177.8|31183.2|31173.4|0
1612560600000|2021-02-05 21:30:00|31189.9|31185.1|31175.9|31171.1|31189.9|31185.1|31167.9|31163.1|237
1612560900000|2021-02-05 21:35:00|31171.9|31167.1|31179.9|31175.1|31183.9|31179.1|31171.9|31167.1|69
1612561200000|2021-02-05 21:40:00|31182.9|31178.1|31178.9|31174.1|31187.9|31183.1|31172.9|31168.1|140
1612561500000|2021-02-05 21:45:00|31179.9|31175.1|31182.9|31178.1|31182.9|31178.1|31173.9|31169.1|100
1612561800000|2021-02-05 21:50:00|31183.9|31179.1|31180.9|31176.1|31183.9|31179.1|31178.9|31174.1|102
1612562100000|2021-02-05 21:55:00|31177.9|31173.1|31183.6|31173.8|31185.9|31181.1|31176.9|31172.1|173
1612738800000|2021-02-07 23:00:00|31216.9|31212.1|31239.9|31235.1|31269.4|31264.6|31195.9|31191.1|758
1612739100000|2021-02-07 23:05:00|31238.4|31233.6|31221.9|31217.1|31238.4|31233.6|31213.9|31209.1|298
1612739400000|2021-02-07 23:10:00|31222.4|31217.6|31233.4|31228.6|31239.4|31234.6|31220.9|31216.1|235
1612739700000|2021-02-07 23:15:00|31232.9|31228.1|31224.4|31219.6|31238.4|31233.6|31214.4|31209.6|234
1612740000000|2021-02-07 23:20:00|31224.9|31220.1|31230.9|31226.1|31234.9|31230.1|31220.9|31216.1|104
1612740300000|2021-02-07 23:25:00|31231.4|31226.6|31223.4|31218.6|31234.4|31229.6|31218.4|31213.6|195
1612740600000|2021-02-07 23:30:00|31223.9|31219.1|31177.4|31172.6|31223.9|31219.1|31171.9|31167.1|879
1612740900000|2021-02-07 23:35:00|31176.9|31172.1|31190.4|31185.6|31192.9|31188.1|31173.4|31168.6|270
1612741200000|2021-02-07 23:40:00|31190.9|31186.1|31219.9|31215.1|31225.9|31221.1|31189.4|31184.6|296
1612741500000|2021-02-07 23:45:00|31219.4|31214.6|31220.4|31215.6|31226.4|31221.6|31212.9|31208.1|158
1612741800000|2021-02-07 23:50:00|31218.4|31213.6|31219.4|31214.6|31222.9|31218.1|31209.4|31204.6|175
1612742100000|2021-02-07 23:55:00|31219.9|31215.1|31189.4|31184.6|31221.9|31217.1|31186.9|31182.1|299
1612742400000|2021-02-08 00:00:00|31188.9|31184.1|31177.9|31173.1|31189.4|31184.6|31157.4|31152.6|462
1612742700000|2021-02-08 00:05:00|31177.4|31172.6|31193.9|31189.1|31207.4|31202.6|31174.9|31170.1|418
1612743000000|2021-02-08 00:10:00|31193.4|31188.6|31209.9|31205.1|31213.4|31208.6|31176.4|31171.6|330
1612743300000|2021-02-08 00:15:00|31208.9|31204.1|31227.4|31222.6|31237.4|31232.6|31204.9|31200.1|445
1612743600000|2021-02-08 00:20:00|31226.9|31222.1|31260.9|31256.1|31266.9|31262.1|31223.4|31218.6|701
1612743900000|2021-02-08 00:25:00|31260.4|31255.6|31253.9|31249.1|31263.4|31258.6|31246.4|31241.6|253
1612744200000|2021-02-08 00:30:00|31254.4|31249.6|31260.4|31255.6|31263.4|31258.6|31247.9|31243.1|215
1612744500000|2021-02-08 00:35:00|31260.9|31256.1|31255.4|31250.6|31267.9|31263.1|31247.9|31243.1|202
1612744800000|2021-02-08 00:40:00|31255.9|31251.1|31251.9|31247.1|31263.4|31258.6|31251.9|31247.1|142
1612745100000|2021-02-08 00:45:00|31252.4|31247.6|31250.9|31246.1|31255.4|31250.6|31247.9|31243.1|100
1612745400000|2021-02-08 00:50:00|31251.4|31246.6|31243.4|31238.6|31254.9|31250.1|31242.9|31238.1|63
1612745700000|2021-02-08 00:55:00|31244.4|31239.6|31236.4|31231.6|31244.9|31240.1|31234.9|31230.1|104
1612746000000|2021-02-08 01:00:00|31235.9|31231.1|31239.9|31235.1|31242.4|31237.6|31229.9|31225.1|122
1612746300000|2021-02-08 01:05:00|31240.4|31235.6|31249.9|31245.1|31251.4|31246.6|31240.4|31235.6|122
1612746600000|2021-02-08 01:10:00|31248.4|31243.6|31248.4|31243.6|31251.9|31247.1|31242.4|31237.6|108
1612746900000|2021-02-08 01:15:00|31248.9|31244.1|31261.9|31257.1|31266.9|31262.1|31246.4|31241.6|215
1612747200000|2021-02-08 01:20:00|31262.4|31257.6|31266.4|31261.6|31267.4|31262.6|31256.9|31252.1|119
1612747500000|2021-02-08 01:25:00|31265.9|31261.1|31272.9|31268.1|31273.9|31269.1|31261.9|31257.1|186
1612747800000|2021-02-08 01:30:00|31272.4|31267.6|31261.9|31257.1|31275.4|31270.6|31257.9|31253.1|259
1612748100000|2021-02-08 01:35:00|31260.9|31256.1|31259.9|31255.1|31265.9|31261.1|31257.9|31253.1|88
1612748400000|2021-02-08 01:40:00|31260.4|31255.6|31256.4|31251.6|31264.4|31259.6|31255.4|31250.6|111
1612748700000|2021-02-08 01:45:00|31255.9|31251.1|31261.4|31256.6|31261.4|31256.6|31249.4|31244.6|185
1612749000000|2021-02-08 01:50:00|31261.9|31257.1|31266.4|31261.6|31273.4|31268.6|31258.4|31253.6|113
1612749300000|2021-02-08 01:55:00|31265.9|31261.1|31269.4|31264.6|31273.4|31268.6|31264.4|31259.6|68
1612749600000|2021-02-08 02:00:00|31268.4|31263.6|31270.4|31265.6|31272.4|31267.6|31264.4|31259.6|102
1612749900000|2021-02-08 02:05:00|31271.9|31267.1|31270.9|31266.1|31278.9|31274.1|31269.4|31264.6|180
1612750200000|2021-02-08 02:10:00|31270.4|31265.6|31267.4|31262.6|31273.9|31269.1|31263.9|31259.1|99
1612750500000|2021-02-08 02:15:00|31266.4|31261.6|31272.4|31267.6|31272.4|31267.6|31255.9|31251.1|139
1612750800000|2021-02-08 02:20:00|31271.4|31266.6|31276.9|31272.1|31282.9|31278.1|31265.4|31260.6|550
1612751100000|2021-02-08 02:25:00|31277.4|31272.6|31281.4|31276.6|31281.9|31277.1|31272.4|31267.6|524
1612751400000|2021-02-08 02:30:00|31281.9|31277.1|31290.9|31286.1|31298.4|31293.6|31276.4|31271.6|637
1612751700000|2021-02-08 02:35:00|31291.4|31286.6|31285.4|31280.6|31296.9|31292.1|31285.4|31280.6|197
1612752000000|2021-02-08 02:40:00|31285.9|31281.1|31300.9|31296.1|31300.9|31296.1|31285.9|31281.1|230
1612752300000|2021-02-08 02:45:00|31301.4|31296.6|31318.9|31314.1|31324.4|31319.6|31301.4|31296.6|731
1612752600000|2021-02-08 02:50:00|31318.4|31313.6|31318.9|31314.1|31322.4|31317.6|31315.4|31310.6|274
1612752900000|2021-02-08 02:55:00|31319.4|31314.6|31333.9|31329.1|31334.4|31329.6|31319.4|31314.6|529
1612753200000|2021-02-08 03:00:00|31334.4|31329.6|31326.4|31321.6|31334.4|31329.6|31319.9|31315.1|215
1612753500000|2021-02-08 03:05:00|31327.4|31322.6|31321.9|31317.1|31327.4|31322.6|31321.4|31316.6|131
1612753800000|2021-02-08 03:10:00|31322.9|31318.1|31325.9|31321.1|31326.4|31321.6|31321.9|31317.1|65
1612754100000|2021-02-08 03:15:00|31326.9|31322.1|31322.4|31317.6|31328.4|31323.6|31321.9|31317.1|76
1612754400000|2021-02-08 03:20:00|31321.9|31317.1|31320.9|31316.1|31327.4|31322.6|31318.4|31313.6|285
1612754700000|2021-02-08 03:25:00|31320.4|31315.6|31312.9|31308.1|31322.9|31318.1|31312.4|31307.6|170
1612755000000|2021-02-08 03:30:00|31313.4|31308.6|31316.4|31311.6|31316.9|31312.1|31303.4|31298.6|169
1612755300000|2021-02-08 03:35:00|31316.9|31312.1|31310.4|31305.6|31317.4|31312.6|31309.9|31305.1|99
1612755600000|2021-02-08 03:40:00|31310.9|31306.1|31304.4|31299.6|31314.4|31309.6|31304.4|31299.6|104
1612755900000|2021-02-08 03:45:00|31303.9|31299.1|31295.9|31291.1|31307.4|31302.6|31294.9|31290.1|155
1612756200000|2021-02-08 03:50:00|31295.4|31290.6|31305.9|31301.1|31305.9|31301.1|31294.4|31289.6|129
1612756500000|2021-02-08 03:55:00|31305.4|31300.6|31305.4|31300.6|31309.9|31305.1|31299.4|31294.6|112
1612756800000|2021-02-08 04:00:00|31305.9|31301.1|31302.9|31298.1|31306.9|31302.1|31301.9|31297.1|35
1612757100000|2021-02-08 04:05:00|31302.4|31297.6|31305.4|31300.6|31307.9|31303.1|31299.9|31295.1|42
1612757400000|2021-02-08 04:10:00|31305.9|31301.1|31304.4|31299.6|31307.9|31303.1|31303.4|31298.6|58
1612757700000|2021-02-08 04:15:00|31303.9|31299.1|31298.9|31294.1|31308.9|31304.1|31295.9|31291.1|59
1612758000000|2021-02-08 04:20:00|31298.4|31293.6|31291.9|31287.1|31300.4|31295.6|31290.9|31286.1|102
1612758300000|2021-02-08 04:25:00|31291.4|31286.6|31292.4|31287.6|31294.4|31289.6|31286.4|31281.6|96
1612758600000|2021-02-08 04:30:00|31292.9|31288.1|31291.9|31287.1|31293.9|31289.1|31287.9|31283.1|53
1612758900000|2021-02-08 04:35:00|31292.4|31287.6|31286.9|31282.1|31292.9|31288.1|31282.4|31277.6|104
1612759200000|2021-02-08 04:40:00|31286.4|31281.6|31294.9|31290.1|31295.9|31291.1|31285.4|31280.6|100
1612759500000|2021-02-08 04:45:00|31294.4|31289.6|31294.9|31290.1|31295.4|31290.6|31289.4|31284.6|40
1612759800000|2021-02-08 04:50:00|31294.4|31289.6|31289.4|31284.6|31294.4|31289.6|31286.4|31281.6|78
1612760100000|2021-02-08 04:55:00|31289.9|31285.1|31291.9|31287.1|31293.4|31288.6|31287.9|31283.1|38
1612760400000|2021-02-08 05:00:00|31292.4|31287.6|31297.4|31292.6|31298.4|31293.6|31291.4|31286.6|79
1612760700000|2021-02-08 05:05:00|31296.9|31292.1|31289.4|31284.6|31297.9|31293.1|31288.9|31284.1|76
1612761000000|2021-02-08 05:10:00|31288.9|31284.1|31285.4|31280.6|31292.9|31288.1|31280.4|31275.6|133
1612761300000|2021-02-08 05:15:00|31284.9|31280.1|31292.9|31288.1|31294.4|31289.6|31282.4|31277.6|99
1612761600000|2021-02-08 05:20:00|31292.4|31287.6|31293.4|31288.6|31294.4|31289.6|31283.9|31279.1|87
1612761900000|2021-02-08 05:25:00|31293.9|31289.1|31290.4|31285.6|31293.9|31289.1|31289.4|31284.6|60
1612762200000|2021-02-08 05:30:00|31289.9|31285.1|31289.9|31285.1|31293.4|31288.6|31285.4|31280.6|71
1612762500000|2021-02-08 05:35:00|31290.4|31285.6|31277.9|31273.1|31290.4|31285.6|31276.4|31271.6|201
1612762800000|2021-02-08 05:40:00|31277.4|31272.6|31273.9|31269.1|31278.9|31274.1|31272.4|31267.6|145
1612763100000|2021-02-08 05:45:00|31273.4|31268.6|31270.4|31265.6|31277.4|31272.6|31265.9|31261.1|103
1612763400000|2021-02-08 05:50:00|31269.9|31265.1|31264.9|31260.1|31269.9|31265.1|31263.4|31258.6|90
1612763700000|2021-02-08 05:55:00|31264.4|31259.6|31276.4|31271.6|31276.4|31271.6|31264.4|31259.6|95
1612764000000|2021-02-08 06:00:00|31275.9|31271.1|31280.9|31276.1|31285.4|31280.6|31273.9|31269.1|141
1612764300000|2021-02-08 06:05:00|31281.4|31276.6|31287.9|31283.1|31288.4|31283.6|31277.9|31273.1|88
1612764600000|2021-02-08 06:10:00|31288.4|31283.6|31293.9|31289.1|31294.4|31289.6|31282.4|31277.6|124
1612764900000|2021-02-08 06:15:00|31294.4|31289.6|31291.4|31286.6|31297.4|31292.6|31290.4|31285.6|80
1612765200000|2021-02-08 06:20:00|31291.9|31287.1|31293.4|31288.6|31294.9|31290.1|31291.4|31286.6|80
1612765500000|2021-02-08 06:25:00|31293.9|31289.1|31291.4|31286.6|31293.9|31289.1|31285.9|31281.1|81
1612765800000|2021-02-08 06:30:00|31291.9|31287.1|31284.4|31279.6|31291.9|31287.1|31280.4|31275.6|91
1612766100000|2021-02-08 06:35:00|31283.9|31279.1|31279.4|31274.6|31284.4|31279.6|31276.9|31272.1|79
1612766400000|2021-02-08 06:40:00|31279.9|31275.1|31273.9|31269.1|31280.9|31276.1|31271.4|31266.6|123
1612766700000|2021-02-08 06:45:00|31274.4|31269.6|31276.9|31272.1|31277.9|31273.1|31271.4|31266.6|81
1612767000000|2021-02-08 06:50:00|31277.4|31272.6|31275.9|31271.1|31281.4|31276.6|31275.4|31270.6|42
1612767300000|2021-02-08 06:55:00|31276.4|31271.6|31270.4|31265.6|31277.9|31273.1|31269.4|31264.6|45
1612767600000|2021-02-08 07:00:00|31269.8|31266.2|31276.8|31273.2|31280.3|31276.7|31265.3|31261.7|117
1612767900000|2021-02-08 07:05:00|31277.3|31273.7|31275.8|31272.2|31279.3|31275.7|31271.3|31267.7|76
1612768200000|2021-02-08 07:10:00|31276.3|31272.7|31272.3|31268.7|31276.8|31273.2|31268.3|31264.7|55
1612768500000|2021-02-08 07:15:00|31271.8|31268.2|31259.3|31255.7|31273.8|31270.2|31258.8|31255.2|59
1612768800000|2021-02-08 07:20:00|31258.8|31255.2|31251.8|31248.2|31258.8|31255.2|31245.8|31242.2|224
1612769100000|2021-02-08 07:25:00|31252.3|31248.7|31250.8|31247.2|31256.8|31253.2|31245.8|31242.2|108
1612769400000|2021-02-08 07:30:00|31250.3|31246.7|31248.8|31245.2|31258.8|31255.2|31247.8|31244.2|108
1612769700000|2021-02-08 07:35:00|31249.3|31245.7|31256.3|31252.7|31258.8|31255.2|31247.3|31243.7|63
1612770000000|2021-02-08 07:40:00|31255.8|31252.2|31266.8|31263.2|31266.8|31263.2|31253.8|31250.2|146
1612770300000|2021-02-08 07:45:00|31267.3|31263.7|31269.3|31265.7|31269.3|31265.7|31260.8|31257.2|93
1612770600000|2021-02-08 07:50:00|31268.8|31265.2|31264.3|31260.7|31270.8|31267.2|31261.3|31257.7|49
1612770900000|2021-02-08 07:55:00|31263.8|31260.2|31258.8|31255.2|31263.8|31260.2|31247.8|31244.2|142
1612771200000|2021-02-08 08:00:00|31257.3|31253.7|31255.3|31251.7|31263.8|31260.2|31246.3|31242.7|428
1612771500000|2021-02-08 08:05:00|31254.3|31250.7|31251.3|31247.7|31263.8|31260.2|31240.8|31237.2|466
1612771800000|2021-02-08 08:10:00|31250.8|31247.2|31242.3|31238.7|31251.3|31247.7|31234.3|31230.7|314
1612772100000|2021-02-08 08:15:00|31241.8|31238.2|31223.3|31219.7|31247.3|31243.7|31212.8|31209.2|548
1612772400000|2021-02-08 08:20:00|31222.8|31219.2|31228.3|31224.7|31239.8|31236.2|31221.3|31217.7|300
1612772700000|2021-02-08 08:25:00|31227.8|31224.2|31237.3|31233.7|31242.8|31239.2|31227.3|31223.7|160
1612773000000|2021-02-08 08:30:00|31236.8|31233.2|31251.3|31247.7|31254.8|31251.2|31231.3|31227.7|273
1612773300000|2021-02-08 08:35:00|31251.8|31248.2|31232.8|31229.2|31251.8|31248.2|31231.8|31228.2|193
1612773600000|2021-02-08 08:40:00|31231.8|31228.2|31217.3|31213.7|31235.3|31231.7|31214.3|31210.7|339
1612773900000|2021-02-08 08:45:00|31217.8|31214.2|31220.3|31216.7|31227.3|31223.7|31207.3|31203.7|309
1612774200000|2021-02-08 08:50:00|31219.8|31216.2|31221.3|31217.7|31224.8|31221.2|31212.8|31209.2|216
1612774500000|2021-02-08 08:55:00|31220.8|31217.2|31225.3|31221.7|31228.3|31224.7|31217.3|31213.7|123
1612774800000|2021-02-08 09:00:00|31227.3|31223.7|31241.3|31237.7|31245.8|31242.2|31224.3|31220.7|377
1612775100000|2021-02-08 09:05:00|31241.8|31238.2|31248.3|31244.7|31248.8|31245.2|31235.8|31232.2|184
1612775400000|2021-02-08 09:10:00|31248.8|31245.2|31247.8|31244.2|31253.8|31250.2|31246.8|31243.2|212
1612775700000|2021-02-08 09:15:00|31248.3|31244.7|31247.3|31243.7|31252.3|31248.7|31245.3|31241.7|150
1612776000000|2021-02-08 09:20:00|31246.8|31243.2|31249.3|31245.7|31251.8|31248.2|31238.8|31235.2|313
1612776300000|2021-02-08 09:25:00|31248.8|31245.2|31231.3|31227.7|31250.3|31246.7|31230.8|31227.2|200
1612776600000|2021-02-08 09:30:00|31231.8|31228.2|31233.3|31229.7|31233.8|31230.2|31207.3|31203.7|643
1612776900000|2021-02-08 09:35:00|31232.3|31228.7|31235.3|31231.7|31236.3|31232.7|31226.8|31223.2|89
1612777200000|2021-02-08 09:40:00|31234.8|31231.2|31242.3|31238.7|31246.8|31243.2|31234.3|31230.7|114
1612777500000|2021-02-08 09:45:00|31242.8|31239.2|31267.3|31263.7|31267.8|31264.2|31235.3|31231.7|529
1612777800000|2021-02-08 09:50:00|31266.8|31263.2|31271.3|31267.7|31282.8|31279.2|31260.3|31256.7|494
1612778100000|2021-02-08 09:55:00|31270.8|31267.2|31264.3|31260.7|31271.3|31267.7|31261.3|31257.7|309
1612778400000|2021-02-08 10:00:00|31263.8|31260.2|31255.3|31251.7|31270.3|31266.7|31253.3|31249.7|172
1612778700000|2021-02-08 10:05:00|31255.8|31252.2|31261.8|31258.2|31265.3|31261.7|31255.8|31252.2|121
1612779000000|2021-02-08 10:10:00|31261.3|31257.7|31255.3|31251.7|31262.3|31258.7|31249.8|31246.2|149
1612779300000|2021-02-08 10:15:00|31254.8|31251.2|31254.3|31250.7|31259.8|31256.2|31248.3|31244.7|137
1612779600000|2021-02-08 10:20:00|31253.8|31250.2|31255.3|31251.7|31259.3|31255.7|31249.8|31246.2|129
1612779900000|2021-02-08 10:25:00|31255.8|31252.2|31247.3|31243.7|31256.3|31252.7|31243.3|31239.7|206
1612780200000|2021-02-08 10:30:00|31246.8|31243.2|31243.3|31239.7|31248.3|31244.7|31238.3|31234.7|100
1612780500000|2021-02-08 10:35:00|31242.8|31239.2|31237.3|31233.7|31244.3|31240.7|31233.8|31230.2|158
1612780800000|2021-02-08 10:40:00|31237.8|31234.2|31238.3|31234.7|31244.3|31240.7|31235.8|31232.2|231
1612781100000|2021-02-08 10:45:00|31238.8|31235.2|31237.3|31233.7|31238.8|31235.2|31229.8|31226.2|223
1612781400000|2021-02-08 10:50:00|31236.8|31233.2|31243.3|31239.7|31245.8|31242.2|31235.3|31231.7|158
1612781700000|2021-02-08 10:55:00|31243.8|31240.2|31242.3|31238.7|31247.8|31244.2|31240.3|31236.7|87
1612782000000|2021-02-08 11:00:00|31241.8|31238.2|31242.3|31238.7|31245.8|31242.2|31233.8|31230.2|124
1612782300000|2021-02-08 11:05:00|31241.8|31238.2|31251.3|31247.7|31251.8|31248.2|31240.8|31237.2|151
1612782600000|2021-02-08 11:10:00|31251.8|31248.2|31270.3|31266.7|31270.8|31267.2|31248.8|31245.2|274
1612782900000|2021-02-08 11:15:00|31270.8|31267.2|31272.3|31268.7|31274.8|31271.2|31257.8|31254.2|308
1612783200000|2021-02-08 11:20:00|31272.8|31269.2|31271.8|31268.2|31275.8|31272.2|31268.3|31264.7|94
1612783500000|2021-02-08 11:25:00|31272.3|31268.7|31273.3|31269.7|31275.8|31272.2|31270.3|31266.7|117
1612783800000|2021-02-08 11:30:00|31273.8|31270.2|31271.3|31267.7|31274.3|31270.7|31270.3|31266.7|91
1612784100000|2021-02-08 11:35:00|31271.8|31268.2|31268.3|31264.7|31273.8|31270.2|31264.8|31261.2|128
1612784400000|2021-02-08 11:40:00|31267.8|31264.2|31266.3|31262.7|31272.3|31268.7|31265.8|31262.2|58
1612784700000|2021-02-08 11:45:00|31266.8|31263.2|31268.3|31264.7|31272.8|31269.2|31266.3|31262.7|91
1612785000000|2021-02-08 11:50:00|31268.8|31265.2|31271.3|31267.7|31274.3|31270.7|31268.8|31265.2|63
1612785300000|2021-02-08 11:55:00|31270.8|31267.2|31271.3|31267.7|31274.8|31271.2|31267.8|31264.2|73
1612785600000|2021-02-08 12:00:00|31270.3|31266.7|31263.3|31259.7|31272.8|31269.2|31261.3|31257.7|212
1612785900000|2021-02-08 12:05:00|31263.8|31260.2|31270.3|31266.7|31271.3|31267.7|31263.8|31260.2|115
1612786200000|2021-02-08 12:10:00|31269.8|31266.2|31280.3|31276.7|31282.8|31279.2|31268.3|31264.7|265
1612786500000|2021-02-08 12:15:00|31279.8|31276.2|31280.3|31276.7|31284.8|31281.2|31268.3|31264.7|233
1612786800000|2021-02-08 12:20:00|31281.8|31278.2|31286.3|31282.7|31286.3|31282.7|31274.8|31271.2|141
1612787100000|2021-02-08 12:25:00|31285.8|31282.2|31286.3|31282.7|31289.3|31285.7|31281.8|31278.2|156
1612787400000|2021-02-08 12:30:00|31286.8|31283.2|31285.3|31281.7|31286.8|31283.2|31278.8|31275.2|204
1612787700000|2021-02-08 12:35:00|31284.8|31281.2|31282.3|31278.7|31285.8|31282.2|31275.3|31271.7|217
1612788000000|2021-02-08 12:40:00|31282.8|31279.2|31266.8|31263.2|31284.3|31280.7|31266.3|31262.7|245
1612788300000|2021-02-08 12:45:00|31267.3|31263.7|31271.3|31267.7|31272.8|31269.2|31264.8|31261.2|160
1612788600000|2021-02-08 12:50:00|31270.8|31267.2|31271.3|31267.7|31273.8|31270.2|31268.3|31264.7|108
1612788900000|2021-02-08 12:55:00|31271.8|31268.2|31277.8|31274.2|31281.8|31278.2|31271.8|31268.2|211
1612789200000|2021-02-08 13:00:00|31278.3|31274.7|31275.3|31271.7|31279.8|31276.2|31270.8|31267.2|225
1612789500000|2021-02-08 13:05:00|31274.8|31271.2|31274.8|31271.2|31277.8|31274.2|31273.8|31270.2|153
1612789800000|2021-02-08 13:10:00|31275.3|31271.7|31282.3|31278.7|31282.8|31279.2|31274.3|31270.7|136
1612790100000|2021-02-08 13:15:00|31282.8|31279.2|31287.3|31283.7|31287.8|31284.2|31279.8|31276.2|206
1612790400000|2021-02-08 13:20:00|31286.8|31283.2|31302.3|31298.7|31306.3|31302.7|31279.8|31276.2|652
1612790700000|2021-02-08 13:25:00|31301.8|31298.2|31293.3|31289.7|31304.8|31301.2|31290.3|31286.7|236
1612791000000|2021-02-08 13:30:00|31293.8|31290.2|31284.8|31281.2|31294.8|31291.2|31284.3|31280.7|213
1612791300000|2021-02-08 13:35:00|31285.3|31281.7|31290.3|31286.7|31291.8|31288.2|31284.8|31281.2|157
1612791600000|2021-02-08 13:40:00|31290.8|31287.2|31300.8|31297.2|31301.8|31298.2|31290.8|31287.2|316
1612791900000|2021-02-08 13:45:00|31299.8|31296.2|31287.3|31283.7|31302.3|31298.7|31285.3|31281.7|240
1612792200000|2021-02-08 13:50:00|31287.8|31284.2|31295.3|31291.7|31295.3|31291.7|31286.3|31282.7|111
1612792500000|2021-02-08 13:55:00|31295.8|31292.2|31282.3|31278.7|31297.8|31294.2|31281.8|31278.2|275
1612792800000|2021-02-08 14:00:00|31283.8|31280.2|31287.3|31283.7|31289.8|31286.2|31282.8|31279.2|183
1612793100000|2021-02-08 14:05:00|31286.8|31283.2|31290.3|31286.7|31290.3|31286.7|31280.8|31277.2|154
1612793400000|2021-02-08 14:10:00|31290.8|31287.2|31290.8|31287.2|31293.8|31290.2|31288.3|31284.7|230
1612793700000|2021-02-08 14:15:00|31291.3|31287.7|31290.3|31286.7|31292.3|31288.7|31284.8|31281.2|160
1612794000000|2021-02-08 14:20:00|31290.8|31287.2|31288.8|31285.2|31291.3|31287.7|31283.8|31280.2|162
1612794300000|2021-02-08 14:25:00|31288.3|31284.7|31268.3|31264.7|31289.8|31286.2|31262.8|31259.2|707
1612794600000|2021-02-08 14:30:00|31266.8|31263.2|31328.7|31326.3|31337.7|31335.3|31263.7|31261.3|4937
1612794900000|2021-02-08 14:35:00|31329.7|31327.3|31328.2|31325.8|31350.2|31347.8|31312.7|31310.3|3813
1612795200000|2021-02-08 14:40:00|31327.7|31325.3|31333.7|31331.3|31347.2|31344.8|31317.2|31314.8|2606
1612795500000|2021-02-08 14:45:00|31334.2|31331.8|31354.7|31352.3|31358.7|31356.3|31334.2|31331.8|2223
1612795800000|2021-02-08 14:50:00|31355.2|31352.8|31335.2|31332.8|31366.2|31363.8|31333.2|31330.8|1728
1612796100000|2021-02-08 14:55:00|31335.7|31333.3|31334.7|31332.3|31350.2|31347.8|31318.7|31316.3|1753
1612796400000|2021-02-08 15:00:00|31333.7|31331.3|31363.7|31361.3|31369.7|31367.3|31333.2|31330.8|1584
1612796700000|2021-02-08 15:05:00|31364.7|31362.3|31342.7|31340.3|31365.2|31362.8|31337.7|31335.3|1004
1612797000000|2021-02-08 15:10:00|31343.2|31340.8|31337.2|31334.8|31345.2|31342.8|31321.2|31318.8|915
1612797300000|2021-02-08 15:15:00|31336.2|31333.8|31343.2|31340.8|31350.2|31347.8|31333.7|31331.3|764
1612797600000|2021-02-08 15:20:00|31342.7|31340.3|31324.2|31321.8|31349.7|31347.3|31323.2|31320.8|907
1612797900000|2021-02-08 15:25:00|31324.7|31322.3|31325.7|31323.3|31331.2|31328.8|31307.2|31304.8|1195
1612798200000|2021-02-08 15:30:00|31325.2|31322.8|31332.7|31330.3|31337.2|31334.8|31321.2|31318.8|896
1612798500000|2021-02-08 15:35:00|31332.2|31329.8|31338.2|31335.8|31341.2|31338.8|31322.7|31320.3|1827
1612798800000|2021-02-08 15:40:00|31338.7|31336.3|31342.2|31339.8|31348.2|31345.8|31335.2|31332.8|827
1612799100000|2021-02-08 15:45:00|31341.7|31339.3|31336.2|31333.8|31354.2|31351.8|31333.2|31330.8|920
1612799400000|2021-02-08 15:50:00|31336.7|31334.3|31313.2|31310.8|31342.2|31339.8|31306.7|31304.3|1145
1612799700000|2021-02-08 15:55:00|31312.7|31310.3|31302.2|31299.8|31313.2|31310.8|31281.7|31279.3|1790
1612800000000|2021-02-08 16:00:00|31301.7|31299.3|31300.7|31298.3|31311.7|31309.3|31289.2|31286.8|890
1612800300000|2021-02-08 16:05:00|31300.2|31297.8|31283.2|31280.8|31303.2|31300.8|31279.2|31276.8|770
1612800600000|2021-02-08 16:10:00|31283.7|31281.3|31265.2|31262.8|31286.2|31283.8|31256.2|31253.8|1291
1612800900000|2021-02-08 16:15:00|31265.7|31263.3|31263.7|31261.3|31270.7|31268.3|31255.7|31253.3|953
1612801200000|2021-02-08 16:20:00|31264.2|31261.8|31279.2|31276.8|31282.7|31280.3|31262.2|31259.8|881
1612801500000|2021-02-08 16:25:00|31279.7|31277.3|31291.2|31288.8|31292.2|31289.8|31273.7|31271.3|851
1612801800000|2021-02-08 16:30:00|31291.7|31289.3|31276.7|31274.3|31298.2|31295.8|31269.7|31267.3|1588
1612802100000|2021-02-08 16:35:00|31277.2|31274.8|31256.7|31254.3|31277.2|31274.8|31254.7|31252.3|1387
1612802400000|2021-02-08 16:40:00|31255.7|31253.3|31244.7|31242.3|31262.7|31260.3|31237.2|31234.8|1208
1612802700000|2021-02-08 16:45:00|31244.2|31241.8|31271.7|31269.3|31275.2|31272.8|31243.2|31240.8|747
1612803000000|2021-02-08 16:50:00|31271.2|31268.8|31269.2|31266.8|31279.2|31276.8|31267.2|31264.8|623
1612803300000|2021-02-08 16:55:00|31269.7|31267.3|31272.2|31269.8|31281.2|31278.8|31269.7|31267.3|641
1612803600000|2021-02-08 17:00:00|31273.2|31270.8|31280.7|31278.3|31283.2|31280.8|31273.2|31270.8|984
1612803900000|2021-02-08 17:05:00|31280.2|31277.8|31280.7|31278.3|31284.2|31281.8|31277.2|31274.8|428
1612804200000|2021-02-08 17:10:00|31280.2|31277.8|31302.2|31299.8|31305.2|31302.8|31280.2|31277.8|899
1612804500000|2021-02-08 17:15:00|31301.2|31298.8|31299.7|31297.3|31306.7|31304.3|31298.2|31295.8|339
1612804800000|2021-02-08 17:20:00|31299.2|31296.8|31303.2|31300.8|31306.2|31303.8|31296.2|31293.8|368
1612805100000|2021-02-08 17:25:00|31302.7|31300.3|31298.2|31295.8|31305.2|31302.8|31295.2|31292.8|385
1612805400000|2021-02-08 17:30:00|31297.7|31295.3|31298.7|31296.3|31301.2|31298.8|31290.7|31288.3|307
1612805700000|2021-02-08 17:35:00|31298.2|31295.8|31290.7|31288.3|31299.2|31296.8|31287.2|31284.8|393
1612806000000|2021-02-08 17:40:00|31290.2|31287.8|31288.7|31286.3|31293.2|31290.8|31281.2|31278.8|398
1612806300000|2021-02-08 17:45:00|31288.2|31285.8|31296.7|31294.3|31302.2|31299.8|31288.2|31285.8|303
1612806600000|2021-02-08 17:50:00|31296.2|31293.8|31299.2|31296.8|31302.7|31300.3|31286.7|31284.3|361
1612806900000|2021-02-08 17:55:00|31298.7|31296.3|31286.2|31283.8|31299.2|31296.8|31282.2|31279.8|424
1612807200000|2021-02-08 18:00:00|31285.7|31283.3|31276.2|31273.8|31287.7|31285.3|31275.2|31272.8|363
1612807500000|2021-02-08 18:05:00|31276.7|31274.3|31275.2|31272.8|31286.7|31284.3|31269.2|31266.8|384
1612807800000|2021-02-08 18:10:00|31274.7|31272.3|31275.7|31273.3|31282.7|31280.3|31272.2|31269.8|318
1612808100000|2021-02-08 18:15:00|31275.2|31272.8|31278.7|31276.3|31282.7|31280.3|31274.2|31271.8|276
1612808400000|2021-02-08 18:20:00|31278.2|31275.8|31270.2|31267.8|31283.2|31280.8|31263.2|31260.8|519
1612808700000|2021-02-08 18:25:00|31270.7|31268.3|31265.2|31262.8|31272.2|31269.8|31263.2|31260.8|363
1612809000000|2021-02-08 18:30:00|31264.2|31261.8|31278.2|31275.8|31278.2|31275.8|31263.2|31260.8|544
1612809300000|2021-02-08 18:35:00|31277.7|31275.3|31280.2|31277.8|31281.2|31278.8|31275.2|31272.8|286
1612809600000|2021-02-08 18:40:00|31279.7|31277.3|31284.2|31281.8|31285.2|31282.8|31278.2|31275.8|290
1612809900000|2021-02-08 18:45:00|31284.7|31282.3|31277.2|31274.8|31288.2|31285.8|31271.2|31268.8|425
1612810200000|2021-02-08 18:50:00|31276.7|31274.3|31251.7|31249.3|31278.2|31275.8|31249.2|31246.8|1592
1612810500000|2021-02-08 18:55:00|31251.2|31248.8|31260.7|31258.3|31269.2|31266.8|31249.7|31247.3|485
1612810800000|2021-02-08 19:00:00|31260.2|31257.8|31275.7|31273.3|31276.7|31274.3|31259.2|31256.8|967
1612811100000|2021-02-08 19:05:00|31276.2|31273.8|31280|31277.6|31284.2|31281.8|31271.7|31269.3|359
1612811400000|2021-02-08 19:10:00|31280.5|31278.1|31285|31282.6|31287|31284.6|31277.5|31275.1|386
1612811700000|2021-02-08 19:15:00|31284.5|31282.1|31279|31276.6|31288|31285.6|31277.5|31275.1|277
1612812000000|2021-02-08 19:20:00|31278.5|31276.1|31283.5|31281.1|31293|31290.6|31276|31273.6|531
1612812300000|2021-02-08 19:25:00|31283|31280.6|31286.5|31284.1|31287.5|31285.1|31276|31273.6|243
1612812600000|2021-02-08 19:30:00|31286|31283.6|31286|31283.6|31291|31288.6|31271.5|31269.1|408
1612812900000|2021-02-08 19:35:00|31286.5|31284.1|31292.5|31290.1|31292.5|31290.1|31280.5|31278.1|315
1612813200000|2021-02-08 19:40:00|31293|31290.6|31293|31290.6|31294.5|31292.1|31286.5|31284.1|290
1612813500000|2021-02-08 19:45:00|31293.5|31291.1|31294|31291.6|31299.5|31297.1|31286|31283.6|306
1612813800000|2021-02-08 19:50:00|31293.5|31291.1|31298.5|31296.1|31298.5|31296.1|31291.5|31289.1|257
1612814100000|2021-02-08 19:55:00|31299|31296.6|31308|31305.6|31310.5|31308.1|31296|31293.6|543
1612814400000|2021-02-08 20:00:00|31308.5|31306.1|31301|31298.6|31309.5|31307.1|31297.5|31295.1|454
1612814700000|2021-02-08 20:05:00|31300.5|31298.1|31291|31288.6|31306|31303.6|31289.5|31287.1|562
1612815000000|2021-02-08 20:10:00|31291.5|31289.1|31304.5|31302.1|31308.5|31306.1|31289.5|31287.1|575
1612815300000|2021-02-08 20:15:00|31304|31301.6|31302|31299.6|31306.5|31304.1|31295.5|31293.1|406
1612815600000|2021-02-08 20:20:00|31303.3|31300.9|31315.3|31312.9|31319.8|31317.4|31302.8|31300.4|577
1612815900000|2021-02-08 20:25:00|31314.8|31312.4|31324.8|31322.4|31326.8|31324.4|31314.8|31312.4|527
1612816200000|2021-02-08 20:30:00|31324.3|31321.9|31312.8|31310.4|31337.8|31335.4|31312.8|31310.4|1281
1612816500000|2021-02-08 20:35:00|31313.3|31310.9|31321.8|31319.4|31324.3|31321.9|31309.8|31307.4|594
1612816800000|2021-02-08 20:40:00|31322.3|31319.9|31329.3|31326.9|31332.8|31330.4|31318.3|31315.9|543
1612817100000|2021-02-08 20:45:00|31328.8|31326.4|31331.8|31329.4|31334.8|31332.4|31321.3|31318.9|634
1612817400000|2021-02-08 20:50:00|31329.3|31326.9|31346.8|31344.4|31351.8|31349.4|31325.8|31323.4|2005
1612817700000|2021-02-08 20:55:00|31347.3|31344.9|31378.8|31376.4|31381.8|31379.4|31334.8|31332.4|2983
1612818000000|2021-02-08 21:00:00|31380|31375.2|31374.7|31369.9|31380.2|31375.4|31369.2|31364.4|1723
1612818300000|2021-02-08 21:05:00|31375.2|31370.4|31373.7|31368.9|31384.7|31379.9|31373.2|31368.4|682
1612818600000|2021-02-08 21:10:00|31373.2|31368.4|31383.2|31373.4|31387.7|31382.9|31370.2|31365.4|592
1612818900000|2021-02-08 21:15:00|31383|31373.2|31367.7|31357.9|31383.1|31373.3|31366.5|31356.7|1
1612819200000|2021-02-08 21:20:00|31367.1|31357.3|31372.2|31362.4|31374.1|31364.3|31358.4|31348.6|0
1612819500000|2021-02-08 21:25:00|31372.5|31362.7|31372.1|31362.3|31374.1|31364.3|31367.9|31358.1|0
1612819800000|2021-02-08 21:30:00|31375.8|31366|31378.7|31373.9|31386.7|31381.9|31375.7|31366|205
1612820100000|2021-02-08 21:35:00|31380.7|31375.9|31378.7|31373.9|31383.7|31378.9|31378.7|31373.9|79
1612820400000|2021-02-08 21:40:00|31379.7|31374.9|31388.7|31383.9|31388.7|31383.9|31377.7|31372.9|188
1612820700000|2021-02-08 21:45:00|31387.7|31382.9|31386.7|31381.9|31392.7|31387.9|31386.7|31381.9|128
1612821000000|2021-02-08 21:50:00|31388.7|31383.9|31387.7|31382.9|31390.7|31385.9|31382.7|31377.9|87
1612821300000|2021-02-08 21:55:00|31386.7|31381.9|31386.6|31376.8|31389.7|31384.9|31383.7|31375.4|88
1612821600000|2021-02-08 22:00:00|31386.4|31376.6|31383.8|31374|31386.4|31376.6|31382.2|31372.4|0
1612821900000|2021-02-08 22:05:00|31383.5|31373.7|31377.8|31368|31383.5|31373.7|31376.2|31366.4|0
1612822200000|2021-02-08 22:10:00|31378.7|31368.9|31376|31366.2|31379.6|31369.8|31375.7|31365.9|0
1612822500000|2021-02-08 22:15:00|31375.5|31365.7|31375.3|31365.5|31380.8|31371|31373.8|31364|0
1612822800000|2021-02-08 22:20:00|31374.9|31365.1|31367.4|31357.6|31374.9|31365.1|31367.4|31357.6|0
1612823100000|2021-02-08 22:25:00|31367.2|31357.4|31366.1|31356.3|31369.8|31360|31365.2|31355.4|0
1612823400000|2021-02-08 22:30:00|31367.3|31357.5|31370.2|31360.4|31370.2|31360.4|31366.6|31356.8|0
1612823700000|2021-02-08 22:35:00|31370|31360.2|31362|31352.2|31370.3|31360.5|31358.5|31348.7|0
1612824000000|2021-02-08 22:40:00|31362.3|31352.5|31360.6|31350.8|31363.6|31353.8|31360.6|31350.8|0
1612824300000|2021-02-08 22:45:00|31358.8|31349|31363.9|31354.1|31363.9|31354.1|31358|31348.2|0
1612824600000|2021-02-08 22:50:00|31363.8|31354|31368.5|31358.7|31368.6|31358.8|31363.6|31353.8|0
1612824900000|2021-02-08 22:55:00|31369.3|31359.5|31376.2|31366.4|31378.9|31369.1|31369.1|31359.3|0
1612825200000|2021-02-08 23:00:00|31390.7|31385.9|31380.2|31375.4|31404.7|31399.9|31375.2|31370.4|282
1612825500000|2021-02-08 23:05:00|31380.7|31375.9|31378.2|31373.4|31383.7|31378.9|31375.7|31370.9|96
1612825800000|2021-02-08 23:10:00|31379.7|31374.9|31383.7|31378.9|31383.7|31378.9|31377.2|31372.4|48
1612826100000|2021-02-08 23:15:00|31382.7|31377.9|31366.7|31361.9|31383.2|31378.4|31365.7|31360.9|79
1612826400000|2021-02-08 23:20:00|31367.2|31362.4|31355.2|31350.4|31367.2|31362.4|31354.7|31349.9|169
1612826700000|2021-02-08 23:25:00|31354.7|31349.9|31349.7|31344.9|31355.7|31350.9|31346.2|31341.4|95
1612827000000|2021-02-08 23:30:00|31350.7|31345.9|31366.7|31361.9|31366.7|31361.9|31345.2|31340.4|131
1612827300000|2021-02-08 23:35:00|31367.2|31362.4|31356.7|31351.9|31367.2|31362.4|31356.2|31351.4|20
1612827600000|2021-02-08 23:40:00|31357.2|31352.4|31354.2|31349.4|31361.7|31356.9|31349.7|31344.9|57
1612827900000|2021-02-08 23:45:00|31353.7|31348.9|31368.7|31363.9|31369.7|31364.9|31353.7|31348.9|73
1612828200000|2021-02-08 23:50:00|31368.2|31363.4|31360.2|31355.4|31368.2|31363.4|31358.2|31353.4|98
1612828500000|2021-02-08 23:55:00|31360.7|31355.9|31372.2|31367.4|31374.7|31369.9|31359.2|31354.4|122
1612828800000|2021-02-09 00:00:00|31372.7|31367.9|31345.2|31340.4|31372.7|31367.9|31342.7|31337.9|251
1612829100000|2021-02-09 00:05:00|31346.2|31341.4|31348.7|31343.9|31356.2|31351.4|31342.2|31337.4|140
1612829400000|2021-02-09 00:10:00|31348.2|31343.4|31346.7|31341.9|31352.7|31347.9|31341.7|31336.9|52
1612829700000|2021-02-09 00:15:00|31347.2|31342.4|31342.7|31337.9|31352.2|31347.4|31335.7|31330.9|236
1612830000000|2021-02-09 00:20:00|31343.2|31338.4|31339.7|31334.9|31347.7|31342.9|31339.2|31334.4|110
1612830300000|2021-02-09 00:25:00|31340.2|31335.4|31325.7|31320.9|31344.2|31339.4|31322.2|31317.4|235
1612830600000|2021-02-09 00:30:00|31326.2|31321.4|31342.2|31337.4|31351.7|31346.9|31325.7|31320.9|186
1612830900000|2021-02-09 00:35:00|31342.7|31337.9|31345.7|31340.9|31348.2|31343.4|31339.7|31334.9|136
1612831200000|2021-02-09 00:40:00|31346.2|31341.4|31344.7|31339.9|31350.7|31345.9|31342.7|31337.9|122
1612831500000|2021-02-09 00:45:00|31345.2|31340.4|31351.7|31346.9|31355.2|31350.4|31343.7|31338.9|146
1612831800000|2021-02-09 00:50:00|31352.2|31347.4|31376.7|31371.9|31378.7|31373.9|31352.2|31347.4|245
1612832100000|2021-02-09 00:55:00|31375.7|31370.9|31374.2|31369.4|31386.7|31381.9|31371.2|31366.4|238
1612832400000|2021-02-09 01:00:00|31374.7|31369.9|31355.7|31350.9|31375.2|31370.4|31355.7|31350.9|186
1612832700000|2021-02-09 01:05:00|31355.2|31350.4|31346.7|31341.9|31360.2|31355.4|31346.2|31341.4|121
1612833000000|2021-02-09 01:10:00|31346.2|31341.4|31339.7|31334.9|31353.2|31348.4|31332.7|31327.9|193
1612833300000|2021-02-09 01:15:00|31340.2|31335.4|31347.7|31342.9|31348.2|31343.4|31337.2|31332.4|131
1612833600000|2021-02-09 01:20:00|31348.2|31343.4|31351.7|31346.9|31357.7|31352.9|31344.7|31339.9|120
1612833900000|2021-02-09 01:25:00|31352.2|31347.4|31355.2|31350.4|31357.7|31352.9|31343.7|31338.9|81
1612834200000|2021-02-09 01:30:00|31355.7|31350.9|31356.2|31351.4|31360.7|31355.9|31348.2|31343.4|145
1612834500000|2021-02-09 01:35:00|31355.7|31350.9|31354.7|31349.9|31364.2|31359.4|31353.7|31348.9|81
1612834800000|2021-02-09 01:40:00|31354.2|31349.4|31363.7|31358.9|31365.7|31360.9|31352.7|31347.9|89
1612835100000|2021-02-09 01:45:00|31364.7|31359.9|31377.7|31372.9|31377.7|31372.9|31364.2|31359.4|127
1612835400000|2021-02-09 01:50:00|31377.2|31372.4|31384.2|31379.4|31387.7|31382.9|31372.7|31367.9|192
1612835700000|2021-02-09 01:55:00|31384.7|31379.9|31378.7|31373.9|31389.7|31384.9|31376.7|31371.9|109
1612836000000|2021-02-09 02:00:00|31379.7|31374.9|31378.7|31373.9|31385.2|31380.4|31376.2|31371.4|131
1612836300000|2021-02-09 02:05:00|31378.2|31373.4|31372.7|31367.9|31380.2|31375.4|31370.2|31365.4|159
1612836600000|2021-02-09 02:10:00|31373.2|31368.4|31375.7|31370.9|31378.2|31373.4|31372.2|31367.4|102
1612836900000|2021-02-09 02:15:00|31376.2|31371.4|31376.7|31371.9|31379.2|31374.4|31375.2|31370.4|76
1612837200000|2021-02-09 02:20:00|31377.2|31372.4|31379.2|31374.4|31380.2|31375.4|31374.2|31369.4|52
1612837500000|2021-02-09 02:25:00|31378.7|31373.9|31380.2|31375.4|31380.7|31375.9|31373.2|31368.4|86
1612837800000|2021-02-09 02:30:00|31379.7|31374.9|31379.2|31374.4|31389.2|31384.4|31377.7|31372.9|175
1612838100000|2021-02-09 02:35:00|31378.7|31373.9|31380.7|31375.9|31382.7|31377.9|31375.7|31370.9|86
1612838400000|2021-02-09 02:40:00|31381.2|31376.4|31371.2|31366.4|31381.7|31376.9|31368.7|31363.9|102
1612838700000|2021-02-09 02:45:00|31370.7|31365.9|31367.7|31362.9|31374.7|31369.9|31366.2|31361.4|69
1612839000000|2021-02-09 02:50:00|31367.2|31362.4|31367.2|31362.4|31372.7|31367.9|31365.2|31360.4|65
1612839300000|2021-02-09 02:55:00|31367.7|31362.9|31371.7|31366.9|31375.7|31370.9|31367.7|31362.9|61
1612839600000|2021-02-09 03:00:00|31372.2|31367.4|31373.2|31368.4|31373.7|31368.9|31366.7|31361.9|60
1612839900000|2021-02-09 03:05:00|31372.7|31367.9|31369.2|31364.4|31380.2|31375.4|31368.7|31363.9|90
1612840200000|2021-02-09 03:10:00|31369.7|31364.9|31373.2|31368.4|31373.7|31368.9|31369.7|31364.9|44
1612840500000|2021-02-09 03:15:00|31373.7|31368.9|31363.7|31358.9|31374.2|31369.4|31362.2|31357.4|69
1612840800000|2021-02-09 03:20:00|31364.2|31359.4|31362.7|31357.9|31369.2|31364.4|31361.7|31356.9|145
1612841100000|2021-02-09 03:25:00|31363.7|31358.9|31372.7|31367.9|31372.7|31367.9|31363.7|31358.9|73
1612841400000|2021-02-09 03:30:00|31373.2|31368.4|31370.2|31365.4|31375.7|31370.9|31367.7|31362.9|48
1612841700000|2021-02-09 03:35:00|31370.7|31365.9|31363.7|31358.9|31382.2|31377.4|31363.2|31358.4|218
1612842000000|2021-02-09 03:40:00|31363.2|31358.4|31361.2|31356.4|31365.7|31360.9|31358.2|31353.4|84
1612842300000|2021-02-09 03:45:00|31361.7|31356.9|31350.7|31345.9|31362.2|31357.4|31347.7|31342.9|101
1612842600000|2021-02-09 03:50:00|31350.2|31345.4|31353.7|31348.9|31357.7|31352.9|31349.2|31344.4|61
1612842900000|2021-02-09 03:55:00|31354.2|31349.4|31354.2|31349.4|31356.2|31351.4|31352.2|31347.4|40
1612843200000|2021-02-09 04:00:00|31354.7|31349.9|31356.7|31351.9|31359.7|31354.9|31351.7|31346.9|71
1612843500000|2021-02-09 04:05:00|31357.2|31352.4|31358.7|31353.9|31360.2|31355.4|31355.7|31350.9|24
1612843800000|2021-02-09 04:10:00|31358.2|31353.4|31351.7|31346.9|31361.2|31356.4|31350.2|31345.4|31
1612844100000|2021-02-09 04:15:00|31352.2|31347.4|31354.7|31349.9|31358.2|31353.4|31351.7|31346.9|46
1612844400000|2021-02-09 04:20:00|31354.2|31349.4|31349.7|31344.9|31356.2|31351.4|31349.2|31344.4|53
1612844700000|2021-02-09 04:25:00|31349.2|31344.4|31348.2|31343.4|31351.2|31346.4|31344.2|31339.4|82
1612845000000|2021-02-09 04:30:00|31347.7|31342.9|31351.7|31346.9|31352.7|31347.9|31346.7|31341.9|76
1612845300000|2021-02-09 04:35:00|31352.2|31347.4|31356.2|31351.4|31357.2|31352.4|31350.7|31345.9|57
1612845600000|2021-02-09 04:40:00|31356.7|31351.9|31360.7|31355.9|31362.7|31357.9|31355.2|31350.4|87
1612845900000|2021-02-09 04:45:00|31361.2|31356.4|31352.2|31347.4|31361.2|31356.4|31351.7|31346.9|55
1612846200000|2021-02-09 04:50:00|31351.7|31346.9|31352.7|31347.9|31354.2|31349.4|31350.7|31345.9|26
1612846500000|2021-02-09 04:55:00|31353.2|31348.4|31355.7|31350.9|31358.2|31353.4|31352.7|31347.9|36
1612846800000|2021-02-09 05:00:00|31355.2|31350.4|31357.7|31352.9|31359.2|31354.4|31351.7|31346.9|98
1612847100000|2021-02-09 05:05:00|31358.2|31353.4|31348.7|31343.9|31360.2|31355.4|31348.7|31343.9|51
1612847400000|2021-02-09 05:10:00|31349.2|31344.4|31354.2|31349.4|31354.2|31349.4|31347.7|31342.9|58
1612847700000|2021-02-09 05:15:00|31354.7|31349.9|31358.7|31353.9|31360.2|31355.4|31350.7|31345.9|90
1612848000000|2021-02-09 05:20:00|31358.2|31353.4|31366.7|31361.9|31366.7|31361.9|31356.2|31351.4|111
1612848300000|2021-02-09 05:25:00|31366.2|31361.4|31361.7|31356.9|31366.7|31361.9|31356.2|31351.4|74
1612848600000|2021-02-09 05:30:00|31361.2|31356.4|31370.7|31365.9|31373.2|31368.4|31360.7|31355.9|115
1612848900000|2021-02-09 05:35:00|31370.2|31365.4|31364.2|31359.4|31372.2|31367.4|31363.7|31358.9|53
1612849200000|2021-02-09 05:40:00|31363.7|31358.9|31364.2|31359.4|31366.2|31361.4|31359.7|31354.9|55
1612849500000|2021-02-09 05:45:00|31363.7|31358.9|31358.7|31353.9|31364.7|31359.9|31358.2|31353.4|73
1612849800000|2021-02-09 05:50:00|31359.2|31354.4|31358.2|31353.4|31363.2|31358.4|31356.2|31351.4|44
1612850100000|2021-02-09 05:55:00|31358.7|31353.9|31365.7|31360.9|31369.2|31364.4|31358.7|31353.9|82
1612850400000|2021-02-09 06:00:00|31363.7|31358.9|31363.7|31358.9|31370.7|31365.9|31362.7|31357.9|71
1612850700000|2021-02-09 06:05:00|31364.2|31359.4|31366.7|31361.9|31370.7|31365.9|31363.7|31358.9|57
1612851000000|2021-02-09 06:10:00|31366.2|31361.4|31366.7|31361.9|31369.7|31364.9|31360.7|31355.9|36
1612851300000|2021-02-09 06:15:00|31366.2|31361.4|31368.7|31363.9|31370.2|31365.4|31363.7|31358.9|27
1612851600000|2021-02-09 06:20:00|31369.2|31364.4|31365.7|31360.9|31369.2|31364.4|31363.2|31358.4|41
1612851900000|2021-02-09 06:25:00|31363.7|31358.9|31361.7|31356.9|31364.2|31359.4|31359.7|31354.9|35
1612852200000|2021-02-09 06:30:00|31362.2|31357.4|31357.7|31352.9|31362.7|31357.9|31352.2|31347.4|73
1612852500000|2021-02-09 06:35:00|31357.2|31352.4|31357.7|31352.9|31360.7|31355.9|31356.7|31351.9|24
1612852800000|2021-02-09 06:40:00|31358.2|31353.4|31363.7|31358.9|31364.2|31359.4|31357.2|31352.4|60
1612853100000|2021-02-09 06:45:00|31364.2|31359.4|31362.7|31357.9|31365.2|31360.4|31359.7|31354.9|52
1612853400000|2021-02-09 06:50:00|31364.2|31359.4|31355.7|31350.9|31367.2|31362.4|31354.2|31349.4|112
1612853700000|2021-02-09 06:55:00|31355.2|31350.4|31347.7|31342.9|31356.7|31351.9|31347.7|31342.9|114
1612854000000|2021-02-09 07:00:00|31347.1|31343.5|31341.1|31337.5|31347.1|31343.5|31337.1|31333.5|266
1612854300000|2021-02-09 07:05:00|31341.6|31338|31341.1|31337.5|31344.6|31341|31337.6|31334|117
1612854600000|2021-02-09 07:10:00|31340.6|31337|31343.1|31339.5|31349.1|31345.5|31339.1|31335.5|101
1612854900000|2021-02-09 07:15:00|31343.6|31340|31350.1|31346.5|31355.6|31352|31343.6|31340|103
1612855200000|2021-02-09 07:20:00|31350.6|31347|31344.1|31340.5|31354.1|31350.5|31344.1|31340.5|97
1612855500000|2021-02-09 07:25:00|31343.6|31340|31347.1|31343.5|31350.6|31347|31343.1|31339.5|60
1612855800000|2021-02-09 07:30:00|31346.6|31343|31355.1|31351.5|31358.6|31355|31344.1|31340.5|170
1612856100000|2021-02-09 07:35:00|31354.6|31351|31354.1|31350.5|31359.6|31356|31352.6|31349|100
1612856400000|2021-02-09 07:40:00|31353.6|31350|31358.1|31354.5|31358.6|31355|31352.6|31349|55
1612856700000|2021-02-09 07:45:00|31358.6|31355|31360.6|31357|31363.1|31359.5|31356.6|31353|83
1612857000000|2021-02-09 07:50:00|31360.1|31356.5|31364.1|31360.5|31365.6|31362|31358.1|31354.5|112
1612857300000|2021-02-09 07:55:00|31363.6|31360|31371.1|31367.5|31371.1|31367.5|31363.1|31359.5|133
1612857600000|2021-02-09 08:00:00|31371.6|31368|31349.1|31345.5|31372.1|31368.5|31347.6|31344|458
1612857900000|2021-02-09 08:05:00|31348.6|31345|31356.1|31352.5|31356.1|31352.5|31340.6|31337|364
1612858200000|2021-02-09 08:10:00|31356.6|31353|31355.1|31351.5|31361.1|31357.5|31350.6|31347|219
1612858500000|2021-02-09 08:15:00|31355.6|31352|31363.1|31359.5|31367.1|31363.5|31352.1|31348.5|184
1612858800000|2021-02-09 08:20:00|31362.6|31359|31356.1|31352.5|31365.1|31361.5|31354.6|31351|173
1612859100000|2021-02-09 08:25:00|31355.6|31352|31362.1|31358.5|31364.6|31361|31354.6|31351|146
1612859400000|2021-02-09 08:30:00|31361.6|31358|31365.1|31361.5|31368.1|31364.5|31357.1|31353.5|180
1612859700000|2021-02-09 08:35:00|31364.6|31361|31363.1|31359.5|31369.6|31366|31358.6|31355|138
1612860000000|2021-02-09 08:40:00|31363.6|31360|31367.1|31363.5|31368.6|31365|31358.1|31354.5|127
1612860300000|2021-02-09 08:45:00|31367.6|31364|31372.1|31368.5|31379.6|31376|31366.6|31363|321
1612860600000|2021-02-09 08:50:00|31372.6|31369|31355.1|31351.5|31373.1|31369.5|31354.1|31350.5|327
1612860900000|2021-02-09 08:55:00|31355.6|31352|31351.6|31348|31357.6|31354|31347.1|31343.5|221
1612861200000|2021-02-09 09:00:00|31350.1|31346.5|31346.1|31342.5|31353.6|31350|31343.6|31340|224
1612861500000|2021-02-09 09:05:00|31346.6|31343|31330.1|31326.5|31349.6|31346|31326.6|31323|414
1612861800000|2021-02-09 09:10:00|31329.6|31326|31339.1|31335.5|31340.6|31337|31327.6|31324|264
1612862100000|2021-02-09 09:15:00|31338.6|31335|31321.1|31317.5|31339.6|31336|31319.1|31315.5|502
1612862400000|2021-02-09 09:20:00|31321.6|31318|31326.6|31323|31327.6|31324|31308.1|31304.5|576
1612862700000|2021-02-09 09:25:00|31325.6|31322|31333.1|31329.5|31337.6|31334|31325.1|31321.5|409
1612863000000|2021-02-09 09:30:00|31332.6|31329|31326.1|31322.5|31334.1|31330.5|31322.6|31319|268
1612863300000|2021-02-09 09:35:00|31325.6|31322|31321.1|31317.5|31331.6|31328|31320.6|31317|226
1612863600000|2021-02-09 09:40:00|31321.6|31318|31327.6|31324|31333.6|31330|31317.6|31314|205
1612863900000|2021-02-09 09:45:00|31327.1|31323.5|31334.1|31330.5|31336.6|31333|31326.6|31323|146
1612864200000|2021-02-09 09:50:00|31334.6|31331|31334.1|31330.5|31338.1|31334.5|31328.6|31325|110
1612864500000|2021-02-09 09:55:00|31334.6|31331|31330.6|31327|31336.6|31333|31330.1|31326.5|115
1612864800000|2021-02-09 10:00:00|31331.1|31327.5|31336.6|31333|31337.6|31334|31329.6|31326|78
1612865100000|2021-02-09 10:05:00|31336.1|31332.5|31332.1|31328.5|31339.1|31335.5|31330.1|31326.5|166
1612865400000|2021-02-09 10:10:00|31332.6|31329|31334.1|31330.5|31335.6|31332|31330.6|31327|151
1612865700000|2021-02-09 10:15:00|31334.6|31331|31334.1|31330.5|31336.6|31333|31332.6|31329|49
1612866000000|2021-02-09 10:20:00|31333.6|31330|31330.1|31326.5|31335.1|31331.5|31326.6|31323|140
1612866300000|2021-02-09 10:25:00|31329.6|31326|31328.1|31324.5|31333.6|31330|31325.1|31321.5|177
1612866600000|2021-02-09 10:30:00|31327.6|31324|31329.1|31325.5|31338.6|31335|31326.6|31323|162
1612866900000|2021-02-09 10:35:00|31328.6|31325|31327.1|31323.5|31334.1|31330.5|31325.6|31322|113
1612867200000|2021-02-09 10:40:00|31326.6|31323|31314.6|31311|31328.1|31324.5|31312.1|31308.5|204
1612867500000|2021-02-09 10:45:00|31314.1|31310.5|31315.6|31312|31320.6|31317|31313.6|31310|161
1612867800000|2021-02-09 10:50:00|31315.1|31311.5|31314.1|31310.5|31316.6|31313|31305.1|31301.5|247
1612868100000|2021-02-09 10:55:00|31314.6|31311|31306.6|31303|31315.6|31312|31305.6|31302|175
1612868400000|2021-02-09 11:00:00|31306.1|31302.5|31301.6|31298|31307.6|31304|31298.1|31294.5|315
1612868700000|2021-02-09 11:05:00|31301.1|31297.5|31279.1|31275.5|31301.6|31298|31268.6|31265|711
1612869000000|2021-02-09 11:10:00|31279.6|31276|31284.1|31280.5|31288.6|31285|31279.6|31276|239
1612869300000|2021-02-09 11:15:00|31283.6|31280|31288.1|31284.5|31292.6|31289|31279.6|31276|211
1612869600000|2021-02-09 11:20:00|31287.6|31284|31292.1|31288.5|31294.6|31291|31284.6|31281|233
1612869900000|2021-02-09 11:25:00|31291.6|31288|31300.1|31296.5|31300.1|31296.5|31289.1|31285.5|225
1612870200000|2021-02-09 11:30:00|31299.6|31296|31305.1|31301.5|31308.1|31304.5|31298.6|31295|189
1612870500000|2021-02-09 11:35:00|31304.6|31301|31310.1|31306.5|31311.1|31307.5|31304.6|31301|204
1612870800000|2021-02-09 11:40:00|31310.6|31307|31313.1|31309.5|31314.1|31310.5|31307.1|31303.5|108
1612871100000|2021-02-09 11:45:00|31313.6|31310|31314.1|31310.5|31316.6|31313|31309.6|31306|93
1612871400000|2021-02-09 11:50:00|31314.6|31311|31322.6|31319|31322.6|31319|31313.1|31309.5|120
1612871700000|2021-02-09 11:55:00|31322.1|31318.5|31315.6|31312|31322.6|31319|31312.1|31308.5|102
1612872000000|2021-02-09 12:00:00|31315.1|31311.5|31312.1|31308.5|31315.1|31311.5|31304.6|31301|297
1612872300000|2021-02-09 12:05:00|31312.6|31309|31306.1|31302.5|31312.6|31309|31301.6|31298|155
1612872600000|2021-02-09 12:10:00|31305.6|31302|31301.1|31297.5|31307.6|31304|31299.6|31296|164
1612872900000|2021-02-09 12:15:00|31301.6|31298|31316.6|31313|31316.6|31313|31300.6|31297|252
1612873200000|2021-02-09 12:20:00|31317.1|31313.5|31312.1|31308.5|31317.6|31314|31311.6|31308|131
1612873500000|2021-02-09 12:25:00|31312.6|31309|31312.1|31308.5|31313.6|31310|31306.1|31302.5|133
1612873800000|2021-02-09 12:30:00|31312.6|31309|31322.6|31319|31324.6|31321|31311.6|31308|304
1612874100000|2021-02-09 12:35:00|31323.6|31320|31317.1|31313.5|31325.1|31321.5|31314.6|31311|119
1612874400000|2021-02-09 12:40:00|31317.6|31314|31313.1|31309.5|31319.6|31316|31313.1|31309.5|113
1612874700000|2021-02-09 12:45:00|31312.6|31309|31295.1|31291.5|31314.6|31311|31290.6|31287|494
1612875000000|2021-02-09 12:50:00|31294.6|31291|31297.1|31293.5|31299.1|31295.5|31292.1|31288.5|170
1612875300000|2021-02-09 12:55:00|31297.6|31294|31296.1|31292.5|31299.1|31295.5|31292.6|31289|178
1612875600000|2021-02-09 13:00:00|31297.1|31293.5|31297.1|31293.5|31298.6|31295|31294.1|31290.5|209
1612875900000|2021-02-09 13:05:00|31296.6|31293|31284.6|31281|31296.6|31293|31284.1|31280.5|256
1612876200000|2021-02-09 13:10:00|31285.1|31281.5|31287.1|31283.5|31289.1|31285.5|31282.1|31278.5|216
1612876500000|2021-02-09 13:15:00|31287.6|31284|31288.1|31284.5|31290.1|31286.5|31283.1|31279.5|203
1612876800000|2021-02-09 13:20:00|31287.6|31284|31296.1|31292.5|31296.6|31293|31282.6|31279|282
1612877100000|2021-02-09 13:25:00|31296.6|31293|31303.6|31300|31303.6|31300|31290.6|31287|250
1612877400000|2021-02-09 13:30:00|31303.1|31299.5|31296.1|31292.5|31305.6|31302|31293.1|31289.5|263
1612877700000|2021-02-09 13:35:00|31295.6|31292|31292.1|31288.5|31298.6|31295|31286.1|31282.5|191
1612878000000|2021-02-09 13:40:00|31291.6|31288|31305.1|31301.5|31307.6|31304|31290.1|31286.5|235
1612878300000|2021-02-09 13:45:00|31305.6|31302|31308.6|31305|31311.1|31307.5|31300.6|31297|276
1612878600000|2021-02-09 13:50:00|31308.1|31304.5|31310.1|31306.5|31314.6|31311|31307.6|31304|307
1612878900000|2021-02-09 13:55:00|31310.6|31307|31314.6|31311|31315.6|31312|31309.1|31305.5|164
1612879200000|2021-02-09 14:00:00|31313.6|31310|31295.1|31291.5|31315.1|31311.5|31294.6|31291|363
1612879500000|2021-02-09 14:05:00|31295.6|31292|31294.1|31290.5|31299.6|31296|31286.6|31283|383
1612879800000|2021-02-09 14:10:00|31293.6|31290|31301.1|31297.5|31303.1|31299.5|31293.6|31290|262
1612880100000|2021-02-09 14:15:00|31301.6|31298|31291.1|31287.5|31303.6|31300|31286.1|31282.5|344
1612880400000|2021-02-09 14:20:00|31291.6|31288|31302.1|31298.5|31302.6|31299|31287.6|31284|295
1612880700000|2021-02-09 14:25:00|31302.6|31299|31310.1|31306.5|31310.6|31307|31296.1|31292.5|566
1612881000000|2021-02-09 14:30:00|31309.5|31307.1|31281|31278.6|31314.5|31312.1|31269.5|31267.1|3281
1612881300000|2021-02-09 14:35:00|31280.5|31278.1|31273.5|31271.1|31297|31294.6|31269|31266.6|3211
1612881600000|2021-02-09 14:40:00|31274|31271.6|31280.5|31278.1|31285.5|31283.1|31239.5|31237.1|2790
1612881900000|2021-02-09 14:45:00|31280|31277.6|31299|31296.6|31307.5|31305.1|31280|31277.6|2519
1612882200000|2021-02-09 14:50:00|31298.5|31296.1|31303|31300.6|31308|31305.6|31280|31277.6|1415
1612882500000|2021-02-09 14:55:00|31302.5|31300.1|31285.5|31283.1|31315|31312.6|31283|31280.6|1548
1612882800000|2021-02-09 15:00:00|31285|31282.6|31275.5|31273.1|31304|31301.6|31273|31270.6|1737
1612883100000|2021-02-09 15:05:00|31274.5|31272.1|31308.5|31306.1|31312|31309.6|31269|31266.6|1403
1612883400000|2021-02-09 15:10:00|31308|31305.6|31322.5|31320.1|31333|31330.6|31308|31305.6|1476
1612883700000|2021-02-09 15:15:00|31322|31319.6|31319|31316.6|31328|31325.6|31312.5|31310.1|865
1612884000000|2021-02-09 15:20:00|31319.5|31317.1|31306.5|31304.1|31321|31318.6|31304|31301.6|771
1612884300000|2021-02-09 15:25:00|31307|31304.6|31318|31315.6|31318.5|31316.1|31298|31295.6|1047
1612884600000|2021-02-09 15:30:00|31316|31313.6|31303|31300.6|31323.5|31321.1|31302|31299.6|1054
1612884900000|2021-02-09 15:35:00|31302.5|31300.1|31316.5|31314.1|31321|31318.6|31301.5|31299.1|764
1612885200000|2021-02-09 15:40:00|31316|31313.6|31320|31317.6|31336.5|31334.1|31315.5|31313.1|1272
1612885500000|2021-02-09 15:45:00|31321|31318.6|31314.5|31312.1|31324.5|31322.1|31296|31293.6|1897
1612885800000|2021-02-09 15:50:00|31314|31311.6|31325.5|31323.1|31326.5|31324.1|31311|31308.6|785
1612886100000|2021-02-09 15:55:00|31325|31322.6|31319|31316.6|31326|31323.6|31311.5|31309.1|457
1612886400000|2021-02-09 16:00:00|31318|31315.6|31314|31311.6|31318|31315.6|31302.5|31300.1|728
1612886700000|2021-02-09 16:05:00|31313.5|31311.1|31302|31299.6|31317.5|31315.1|31301.5|31299.1|498
1612887000000|2021-02-09 16:10:00|31301|31298.6|31313|31310.6|31316|31313.6|31283.5|31281.1|1392
1612887300000|2021-02-09 16:15:00|31312|31309.6|31295.5|31293.1|31313|31310.6|31291|31288.6|1086
1612887600000|2021-02-09 16:20:00|31295|31292.6|31316|31313.6|31319|31316.6|31294|31291.6|987
1612887900000|2021-02-09 16:25:00|31315.5|31313.1|31321.5|31319.1|31333|31330.6|31315|31312.6|745
1612888200000|2021-02-09 16:30:00|31322|31319.6|31335.5|31333.1|31340.5|31338.1|31305|31302.6|1130
1612888500000|2021-02-09 16:35:00|31336|31333.6|31346|31343.6|31354.5|31352.1|31336|31333.6|1414
1612888800000|2021-02-09 16:40:00|31345.5|31343.1|31360.5|31358.1|31364.5|31362.1|31345|31342.6|922
1612889100000|2021-02-09 16:45:00|31361|31358.6|31361|31358.6|31366.5|31364.1|31353|31350.6|1002
1612889400000|2021-02-09 16:50:00|31361.5|31359.1|31359.5|31357.1|31364|31361.6|31354|31351.6|647
1612889700000|2021-02-09 16:55:00|31360|31357.6|31348|31345.6|31362.5|31360.1|31346|31343.6|559
1612890000000|2021-02-09 17:00:00|31347.5|31345.1|31355|31352.6|31357.5|31355.1|31346|31343.6|549
1612890300000|2021-02-09 17:05:00|31355.5|31353.1|31364|31361.6|31369|31366.6|31355|31352.6|633
1612890600000|2021-02-09 17:10:00|31366|31363.6|31380|31377.6|31380|31377.6|31365.5|31363.1|792
1612890900000|2021-02-09 17:15:00|31380.5|31378.1|31385|31382.6|31388.5|31386.1|31379|31376.6|832
1612891200000|2021-02-09 17:20:00|31384.5|31382.1|31389|31386.6|31390|31387.6|31378|31375.6|615
1612891500000|2021-02-09 17:25:00|31388.5|31386.1|31385|31382.6|31391|31388.6|31382.5|31380.1|348
1612891800000|2021-02-09 17:30:00|31384.5|31382.1|31394.4|31392|31400.4|31398|31384.5|31382.1|835
1612892100000|2021-02-09 17:35:00|31395.4|31393|31398.9|31396.5|31403.4|31401|31391.4|31389|634
1612892400000|2021-02-09 17:40:00|31398.7|31396.3|31412.2|31409.8|31413.7|31411.3|31394.2|31391.8|925
1612892700000|2021-02-09 17:45:00|31411.7|31409.3|31409.2|31406.8|31414.7|31412.3|31406.2|31403.8|547
1612893000000|2021-02-09 17:50:00|31409.7|31407.3|31418.7|31416.3|31428.2|31425.8|31409.7|31407.3|901
1612893300000|2021-02-09 17:55:00|31419.2|31416.8|31421.2|31418.8|31422.7|31420.3|31407.2|31404.8|1203
1612893600000|2021-02-09 18:00:00|31421.7|31419.3|31407.2|31404.8|31424.2|31421.8|31405.2|31402.8|757
1612893900000|2021-02-09 18:05:00|31407.7|31405.3|31400.2|31397.8|31411.2|31408.8|31399.2|31396.8|500
1612894200000|2021-02-09 18:10:00|31400.7|31398.3|31406.2|31403.8|31410.2|31407.8|31399.7|31397.3|421
1612894500000|2021-02-09 18:15:00|31405.7|31403.3|31411.2|31408.8|31412.2|31409.8|31399.7|31397.3|479
1612894800000|2021-02-09 18:20:00|31410.7|31408.3|31400.2|31397.8|31414.2|31411.8|31397.7|31395.3|528
1612895100000|2021-02-09 18:25:00|31400.7|31398.3|31394.7|31392.3|31405.2|31402.8|31393.2|31390.8|648
1612895400000|2021-02-09 18:30:00|31394.2|31391.8|31408.2|31405.8|31408.2|31405.8|31393.7|31391.3|390
1612895700000|2021-02-09 18:35:00|31407.2|31404.8|31404.2|31401.8|31410.2|31407.8|31400.7|31398.3|399
1612896000000|2021-02-09 18:40:00|31403.7|31401.3|31398.7|31396.3|31404.2|31401.8|31395.2|31392.8|304
1612896300000|2021-02-09 18:45:00|31399.2|31396.8|31395.7|31393.3|31407.2|31404.8|31395.2|31392.8|1055
1612896600000|2021-02-09 18:50:00|31395.2|31392.8|31400.7|31398.3|31404.2|31401.8|31393.7|31391.3|305
1612896900000|2021-02-09 18:55:00|31401.2|31398.8|31412.7|31410.3|31419.2|31416.8|31401.2|31398.8|356
1612897200000|2021-02-09 19:00:00|31412.2|31409.8|31417.7|31415.3|31422.2|31419.8|31412.2|31409.8|627
1612897500000|2021-02-09 19:05:00|31418.2|31415.8|31423.7|31421.3|31425.2|31422.8|31415.7|31413.3|320
1612897800000|2021-02-09 19:10:00|31423.2|31420.8|31424.2|31421.8|31426.2|31423.8|31420.2|31417.8|332
1612898100000|2021-02-09 19:15:00|31425.2|31422.8|31425.7|31423.3|31426.2|31423.8|31419.2|31416.8|326
1612898400000|2021-02-09 19:20:00|31425.2|31422.8|31421.7|31419.3|31426.2|31423.8|31417.7|31415.3|248
1612898700000|2021-02-09 19:25:00|31422.2|31419.8|31417.7|31415.3|31425.2|31422.8|31417.2|31414.8|453
1612899000000|2021-02-09 19:30:00|31418.2|31415.8|31433.7|31431.3|31438.2|31435.8|31417.2|31414.8|805
1612899300000|2021-02-09 19:35:00|31434.2|31431.8|31436.7|31434.3|31440.7|31438.3|31432.2|31429.8|484
1612899600000|2021-02-09 19:40:00|31436.2|31433.8|31427.2|31424.8|31438.2|31435.8|31426.2|31423.8|386
1612899900000|2021-02-09 19:45:00|31427.7|31425.3|31428.7|31426.3|31434.2|31431.8|31423.2|31420.8|337
1612900200000|2021-02-09 19:50:00|31428.2|31425.8|31433.2|31430.8|31433.2|31430.8|31422.2|31419.8|382
1612900500000|2021-02-09 19:55:00|31433.7|31431.3|31432.7|31430.3|31435.7|31433.3|31429.2|31426.8|273
1612900800000|2021-02-09 20:00:00|31432.2|31429.8|31430.2|31427.8|31434.2|31431.8|31426.2|31423.8|290
1612901100000|2021-02-09 20:05:00|31430.7|31428.3|31427.2|31424.8|31432.7|31430.3|31424.7|31422.3|328
1612901400000|2021-02-09 20:10:00|31427.7|31425.3|31432.7|31430.3|31433.2|31430.8|31422.2|31419.8|390
1612901700000|2021-02-09 20:15:00|31433.2|31430.8|31417.7|31415.3|31433.2|31430.8|31416.7|31414.3|596
1612902000000|2021-02-09 20:20:00|31416.7|31414.3|31399.7|31397.3|31418.2|31415.8|31398.2|31395.8|840
1612902300000|2021-02-09 20:25:00|31400.2|31397.8|31400.2|31397.8|31406.2|31403.8|31396.2|31393.8|591
1612902600000|2021-02-09 20:30:00|31399.7|31397.3|31412.2|31409.8|31413.2|31410.8|31399.7|31397.3|414
1612902900000|2021-02-09 20:35:00|31411.2|31408.8|31422.7|31420.3|31432.2|31429.8|31410.2|31407.8|728
1612903200000|2021-02-09 20:40:00|31423.2|31420.8|31411.7|31409.3|31426.7|31424.3|31406.2|31403.8|658
1612903500000|2021-02-09 20:45:00|31412.2|31409.8|31401.7|31399.3|31416.7|31414.3|31396.2|31393.8|631
1612903800000|2021-02-09 20:50:00|31397.2|31394.8|31375.6|31373.2|31399.7|31397.3|31364.1|31361.7|1886
1612904100000|2021-02-09 20:55:00|31376.6|31374.2|31381.6|31379.2|31384.6|31382.2|31353.6|31351.2|2728
1612904400000|2021-02-09 21:00:00|31382.8|31378|31411.3|31406.5|31411.3|31406.5|31379.8|31375|1020
1612904700000|2021-02-09 21:05:00|31411.8|31407|31403.3|31398.5|31414.3|31409.5|31396.8|31392|330
1612905000000|2021-02-09 21:10:00|31402.8|31398|31406.9|31397.1|31407.8|31402.5|31397.3|31392.5|232
1612905300000|2021-02-09 21:15:00|31407.1|31397.3|31409.1|31399.3|31409.3|31399.5|31405|31395.2|0
1612905600000|2021-02-09 21:20:00|31409.5|31399.7|31414.5|31404.7|31414.5|31404.7|31409.4|31399.6|0
1612905900000|2021-02-09 21:25:00|31414.8|31405|31414|31404.2|31415.9|31406.1|31411.9|31402.1|0
1612906200000|2021-02-09 21:30:00|31399.3|31394.5|31402.3|31397.5|31408.3|31403.5|31395.3|31390.5|124
1612906500000|2021-02-09 21:35:00|31397.3|31392.5|31406.3|31401.5|31406.3|31401.5|31397.3|31392.5|31
1612906800000|2021-02-09 21:40:00|31404.3|31399.5|31401.3|31396.5|31408.3|31403.5|31400.3|31395.5|59
1612907100000|2021-02-09 21:45:00|31404.3|31399.5|31407.3|31402.5|31407.3|31402.5|31401.3|31396.5|55
1612907400000|2021-02-09 21:50:00|31408.3|31403.5|31408.3|31403.5|31411.3|31406.5|31404.3|31399.5|68
1612907700000|2021-02-09 21:55:00|31407.3|31402.5|31414.7|31404.9|31414.8|31407.5|31406.3|31401.5|92
1612908000000|2021-02-09 22:00:00|31414.5|31404.7|31418.7|31408.9|31419.9|31410.1|31412.3|31402.5|0
1612908300000|2021-02-09 22:05:00|31419|31409.2|31417.6|31407.8|31421|31411.2|31415.3|31405.5|0
1612908600000|2021-02-09 22:10:00|31416.7|31406.9|31419.4|31409.6|31420.1|31410.3|31416|31406.2|0
1612908900000|2021-02-09 22:15:00|31419.1|31409.3|31417.1|31407.3|31419.6|31409.8|31417.1|31407.3|0
1612909200000|2021-02-09 22:20:00|31417|31407.2|31415.8|31406|31417|31407.2|31415.2|31405.4|0
1612909500000|2021-02-09 22:25:00|31415.5|31405.7|31414.3|31404.5|31415.5|31405.7|31414.3|31404.5|0
1612909800000|2021-02-09 22:30:00|31414.4|31404.6|31414.2|31404.4|31416.9|31407.1|31413|31403.2|0
1612910100000|2021-02-09 22:35:00|31415.9|31406.1|31413.7|31403.9|31415.9|31406.1|31411.2|31401.4|0
1612910400000|2021-02-09 22:40:00|31414.6|31404.8|31414.6|31404.8|31418.1|31408.3|31412.8|31403|0
1612910700000|2021-02-09 22:45:00|31414.3|31404.5|31416.6|31406.8|31418|31408.2|31414.3|31404.5|0
1612911000000|2021-02-09 22:50:00|31416.3|31406.5|31413.3|31403.5|31416.3|31406.5|31412.6|31402.8|0
1612911300000|2021-02-09 22:55:00|31413.2|31403.4|31414.5|31404.7|31414.8|31405|31408.8|31399|0
1612911600000|2021-02-09 23:00:00|31418.3|31413.5|31404.8|31400|31423.3|31418.5|31402.3|31397.5|161
1612911900000|2021-02-09 23:05:00|31404.3|31399.5|31411.8|31407|31414.8|31410|31404.3|31399.5|101
1612912200000|2021-02-09 23:10:00|31412.3|31407.5|31411.3|31406.5|31412.8|31408|31407.3|31402.5|28
1612912500000|2021-02-09 23:15:00|31411.8|31407|31407.3|31402.5|31417.8|31413|31405.8|31401|113
1612912800000|2021-02-09 23:20:00|31407.8|31403|31408.3|31403.5|31409.8|31405|31405.8|31401|31
1612913100000|2021-02-09 23:25:00|31410.3|31405.5|31397.3|31392.5|31410.3|31405.5|31395.8|31391|107
1612913400000|2021-02-09 23:30:00|31397.8|31393|31403.8|31399|31403.8|31399|31396.8|31392|76
1612913700000|2021-02-09 23:35:00|31404.3|31399.5|31412.8|31408|31414.3|31409.5|31403.8|31399|36
1612914000000|2021-02-09 23:40:00|31413.8|31409|31411.8|31407|31413.8|31409|31410.3|31405.5|14
1612914300000|2021-02-09 23:45:00|31411.3|31406.5|31407.3|31402.5|31414.8|31410|31406.3|31401.5|45
1612914600000|2021-02-09 23:50:00|31406.8|31402|31401.3|31396.5|31408.8|31404|31396.3|31391.5|51
1612914900000|2021-02-09 23:55:00|31400.8|31396|31395.8|31391|31402.3|31397.5|31393.8|31389|104
1612915200000|2021-02-10 00:00:00|31396.3|31391.5|31389.3|31384.5|31398.3|31393.5|31385.8|31381|120
1612915500000|2021-02-10 00:05:00|31389.8|31385|31383.8|31379|31392.8|31388|31378.3|31373.5|252
1612915800000|2021-02-10 00:10:00|31383.3|31378.5|31394.3|31389.5|31395.3|31390.5|31377.8|31373|96
1612916100000|2021-02-10 00:15:00|31393.3|31388.5|31390.8|31386|31394.8|31390|31385.8|31381|74
1612916400000|2021-02-10 00:20:00|31391.3|31386.5|31397.3|31392.5|31399.3|31394.5|31389.3|31384.5|93
1612916700000|2021-02-10 00:25:00|31398.3|31393.5|31403.8|31399|31406.8|31402|31396.3|31391.5|72
1612917000000|2021-02-10 00:30:00|31404.3|31399.5|31396.3|31391.5|31406.8|31402|31394.3|31389.5|69
1612917300000|2021-02-10 00:35:00|31395.8|31391|31400.3|31395.5|31400.3|31395.5|31392.8|31388|56
1612917600000|2021-02-10 00:40:00|31399.3|31394.5|31397.3|31392.5|31400.8|31396|31395.3|31390.5|34
1612917900000|2021-02-10 00:45:00|31396.8|31392|31396.3|31391.5|31399.3|31394.5|31391.8|31387|49
1612918200000|2021-02-10 00:50:00|31396.8|31392|31395.3|31390.5|31398.8|31394|31392.8|31388|38
1612918500000|2021-02-10 00:55:00|31395.8|31391|31399.3|31394.5|31400.3|31395.5|31393.8|31389|45
1612918800000|2021-02-10 01:00:00|31399.8|31395|31399.3|31394.5|31403.3|31398.5|31396.8|31392|70
1612919100000|2021-02-10 01:05:00|31398.8|31394|31408.3|31403.5|31408.8|31404|31396.8|31392|69
1612919400000|2021-02-10 01:10:00|31407.8|31403|31406.3|31401.5|31410.3|31405.5|31401.3|31396.5|105
1612919700000|2021-02-10 01:15:00|31405.8|31401|31457.8|31453|31464.8|31460|31405.8|31401|1203
1612920000000|2021-02-10 01:20:00|31458.3|31453.5|31449.3|31444.5|31458.3|31453.5|31445.3|31440.5|182
1612920300000|2021-02-10 01:25:00|31448.8|31444|31436.3|31431.5|31453.3|31448.5|31430.8|31426|347
1612920600000|2021-02-10 01:30:00|31436.8|31432|31439.8|31435|31445.3|31440.5|31431.3|31426.5|184
1612920900000|2021-02-10 01:35:00|31439.3|31434.5|31440.3|31435.5|31448.3|31443.5|31438.8|31434|148
1612921200000|2021-02-10 01:40:00|31440.8|31436|31452.3|31447.5|31457.3|31452.5|31437.8|31433|143
1612921500000|2021-02-10 01:45:00|31452.8|31448|31455.8|31451|31459.8|31455|31451.8|31447|143
1612921800000|2021-02-10 01:50:00|31456.3|31451.5|31463.3|31458.5|31464.8|31460|31454.3|31449.5|134
1612922100000|2021-02-10 01:55:00|31463.8|31459|31468.8|31464|31471.3|31466.5|31460.8|31456|185
1612922400000|2021-02-10 02:00:00|31468.3|31463.5|31479.8|31475|31480.8|31476|31468.3|31463.5|393
1612922700000|2021-02-10 02:05:00|31479.3|31474.5|31468.8|31464|31482.3|31477.5|31467.3|31462.5|225
1612923000000|2021-02-10 02:10:00|31469.3|31464.5|31471.8|31467|31477.8|31473|31466.8|31462|234
1612923300000|2021-02-10 02:15:00|31472.3|31467.5|31470.3|31465.5|31474.3|31469.5|31468.8|31464|137
1612923600000|2021-02-10 02:20:00|31469.8|31465|31465.3|31460.5|31472.3|31467.5|31463.8|31459|104
1612923900000|2021-02-10 02:25:00|31464.8|31460|31470.3|31465.5|31470.3|31465.5|31463.8|31459|48
1612924200000|2021-02-10 02:30:00|31470.8|31466|31470.3|31465.5|31472.8|31468|31466.3|31461.5|71
1612924500000|2021-02-10 02:35:00|31469.8|31465|31464.3|31459.5|31475.8|31471|31464.3|31459.5|62
1612924800000|2021-02-10 02:40:00|31463.8|31459|31463.3|31458.5|31469.8|31465|31461.8|31457|71
1612925100000|2021-02-10 02:45:00|31462.8|31458|31460.3|31455.5|31467.8|31463|31458.3|31453.5|113
1612925400000|2021-02-10 02:50:00|31459.8|31455|31456.3|31451.5|31460.3|31455.5|31454.8|31450|81
1612925700000|2021-02-10 02:55:00|31455.8|31451|31460.3|31455.5|31460.8|31456|31451.8|31447|103
1612926000000|2021-02-10 03:00:00|31460.8|31456|31466.3|31461.5|31467.3|31462.5|31459.8|31455|103
1612926300000|2021-02-10 03:05:00|31465.8|31461|31465.3|31460.5|31470.3|31465.5|31461.8|31457|149
1612926600000|2021-02-10 03:10:00|31465.8|31461|31467.3|31462.5|31474.8|31470|31465.3|31460.5|187
1612926900000|2021-02-10 03:15:00|31467.8|31463|31469.3|31464.5|31471.3|31466.5|31464.8|31460|84
1612927200000|2021-02-10 03:20:00|31469.8|31465|31468.8|31464|31469.8|31465|31465.8|31461|69
1612927500000|2021-02-10 03:25:00|31469.3|31464.5|31466.8|31462|31469.3|31464.5|31464.8|31460|61
1612927800000|2021-02-10 03:30:00|31468.3|31463.5|31463.3|31458.5|31470.3|31465.5|31461.8|31457|86
1612928100000|2021-02-10 03:35:00|31463.8|31459|31456.3|31451.5|31467.3|31462.5|31455.8|31451|95
1612928400000|2021-02-10 03:40:00|31456.8|31452|31460.3|31455.5|31462.8|31458|31455.8|31451|66
1612928700000|2021-02-10 03:45:00|31460.8|31456|31462.3|31457.5|31464.8|31460|31458.3|31453.5|132
1612929000000|2021-02-10 03:50:00|31462.8|31458|31463.3|31458.5|31464.3|31459.5|31460.3|31455.5|31
1612929300000|2021-02-10 03:55:00|31462.8|31458|31459.3|31454.5|31463.3|31458.5|31455.3|31450.5|116
1612929600000|2021-02-10 04:00:00|31458.8|31454|31460.8|31456|31460.8|31456|31453.3|31448.5|145
1612929900000|2021-02-10 04:05:00|31461.3|31456.5|31450.3|31445.5|31462.8|31458|31449.3|31444.5|168
1612930200000|2021-02-10 04:10:00|31450.8|31446|31450.3|31445.5|31454.3|31449.5|31447.8|31443|76
1612930500000|2021-02-10 04:15:00|31451.3|31446.5|31455.3|31450.5|31456.3|31451.5|31448.3|31443.5|60
1612930800000|2021-02-10 04:20:00|31455.8|31451|31453.3|31448.5|31457.3|31452.5|31452.8|31448|50
1612931100000|2021-02-10 04:25:00|31453.8|31449|31455.3|31450.5|31459.8|31455|31453.8|31449|83
1612931400000|2021-02-10 04:30:00|31455.8|31451|31455.3|31450.5|31457.8|31453|31452.3|31447.5|36
1612931700000|2021-02-10 04:35:00|31455.8|31451|31463.3|31458.5|31466.3|31461.5|31454.8|31450|109
1612932000000|2021-02-10 04:40:00|31462.3|31457.5|31462.3|31457.5|31464.8|31460|31459.8|31455|96
1612932300000|2021-02-10 04:45:00|31461.8|31457|31462.3|31457.5|31464.3|31459.5|31458.8|31454|60
1612932600000|2021-02-10 04:50:00|31462.8|31458|31457.3|31452.5|31463.3|31458.5|31456.3|31451.5|107
1612932900000|2021-02-10 04:55:00|31456.3|31451.5|31459.3|31454.5|31463.3|31458.5|31455.8|31451|82
1612933200000|2021-02-10 05:00:00|31460.3|31455.5|31462.8|31458|31465.8|31461|31456.3|31451.5|116
1612933500000|2021-02-10 05:05:00|31463.3|31458.5|31459.3|31454.5|31463.3|31458.5|31456.3|31451.5|67
1612933800000|2021-02-10 05:10:00|31458.8|31454|31461.3|31456.5|31463.3|31458.5|31457.8|31453|32
1612934100000|2021-02-10 05:15:00|31461.8|31457|31459.8|31455|31462.8|31458|31457.8|31453|70
1612934400000|2021-02-10 05:20:00|31459.3|31454.5|31455.3|31450.5|31459.8|31455|31454.8|31450|81
1612934700000|2021-02-10 05:25:00|31455.8|31451|31458.8|31454|31460.3|31455.5|31454.8|31450|152
1612935000000|2021-02-10 05:30:00|31459.3|31454.5|31455.3|31450.5|31460.3|31455.5|31450.8|31446|145
1612935300000|2021-02-10 05:35:00|31455.8|31451|31454.3|31449.5|31456.8|31452|31451.3|31446.5|125
1612935600000|2021-02-10 05:40:00|31454.8|31450|31454.3|31449.5|31456.8|31452|31451.8|31447|106
1612935900000|2021-02-10 05:45:00|31454.8|31450|31455.3|31450.5|31457.8|31453|31453.3|31448.5|46
1612936200000|2021-02-10 05:50:00|31455.8|31451|31457.3|31452.5|31460.3|31455.5|31455.3|31450.5|88
1612936500000|2021-02-10 05:55:00|31457.8|31453|31456.3|31451.5|31460.8|31456|31455.3|31450.5|106
1612936800000|2021-02-10 06:00:00|31456.8|31452|31466.3|31461.5|31467.3|31462.5|31453.8|31449|157
1612937100000|2021-02-10 06:05:00|31465.8|31461|31468.3|31463.5|31468.8|31464|31463.8|31459|59
1612937400000|2021-02-10 06:10:00|31467.8|31463|31455.3|31450.5|31468.8|31464|31455.3|31450.5|156
1612937700000|2021-02-10 06:15:00|31455.8|31451|31453.3|31448.5|31459.3|31454.5|31449.3|31444.5|174
1612938000000|2021-02-10 06:20:00|31453.8|31449|31454.3|31449.5|31457.8|31453|31451.8|31447|44
1612938300000|2021-02-10 06:25:00|31453.8|31449|31451.3|31446.5|31454.3|31449.5|31448.8|31444|84
1612938600000|2021-02-10 06:30:00|31450.8|31446|31446.3|31441.5|31451.8|31447|31446.3|31441.5|90
1612938900000|2021-02-10 06:35:00|31447.3|31442.5|31448.3|31443.5|31451.8|31447|31446.8|31442|97
1612939200000|2021-02-10 06:40:00|31448.8|31444|31450.3|31445.5|31451.8|31447|31448.3|31443.5|67
1612939500000|2021-02-10 06:45:00|31449.8|31445|31448.3|31443.5|31449.8|31445|31444.8|31440|65
1612939800000|2021-02-10 06:50:00|31447.8|31443|31449.3|31444.5|31449.8|31445|31445.8|31441|61
1612940100000|2021-02-10 06:55:00|31449.8|31445|31448.3|31443.5|31451.8|31447|31446.8|31442|63
1612940400000|2021-02-10 07:00:00|31447.7|31444.1|31434.7|31431.1|31450.7|31447.1|31430.2|31426.6|317
1612940700000|2021-02-10 07:05:00|31434.2|31430.6|31444.7|31441.1|31444.7|31441.1|31432.7|31429.1|161
1612941000000|2021-02-10 07:10:00|31445.2|31441.6|31441.7|31438.1|31445.2|31441.6|31439.2|31435.6|117
1612941300000|2021-02-10 07:15:00|31441.2|31437.6|31447.7|31444.1|31450.2|31446.6|31440.7|31437.1|115
1612941600000|2021-02-10 07:20:00|31447.2|31443.6|31453.2|31449.6|31454.2|31450.6|31446.7|31443.1|237
1612941900000|2021-02-10 07:25:00|31452.7|31449.1|31459.2|31455.6|31462.2|31458.6|31452.7|31449.1|189
1612942200000|2021-02-10 07:30:00|31459.7|31456.1|31469.2|31465.6|31471.7|31468.1|31458.7|31455.1|254
1612942500000|2021-02-10 07:35:00|31469.7|31466.1|31493.2|31489.6|31494.2|31490.6|31468.7|31465.1|777
1612942800000|2021-02-10 07:40:00|31492.7|31489.1|31495.7|31492.1|31500.2|31496.6|31487.7|31484.1|392
1612943100000|2021-02-10 07:45:00|31496.2|31492.6|31498.7|31495.1|31502.7|31499.1|31494.2|31490.6|294
1612943400000|2021-02-10 07:50:00|31498.2|31494.6|31487.2|31483.6|31501.2|31497.6|31486.2|31482.6|206
1612943700000|2021-02-10 07:55:00|31486.7|31483.1|31479.7|31476.1|31487.2|31483.6|31474.2|31470.6|298
1612944000000|2021-02-10 08:00:00|31478.7|31475.1|31468.7|31465.1|31482.7|31479.1|31454.7|31451.1|671
1612944300000|2021-02-10 08:05:00|31468.2|31464.6|31464.2|31460.6|31472.7|31469.1|31462.2|31458.6|292
1612944600000|2021-02-10 08:10:00|31463.7|31460.1|31454.7|31451.1|31463.7|31460.1|31438.2|31434.6|543
1612944900000|2021-02-10 08:15:00|31454.2|31450.6|31454.2|31450.6|31464.7|31461.1|31448.7|31445.1|269
1612945200000|2021-02-10 08:20:00|31453.7|31450.1|31469.2|31465.6|31473.7|31470.1|31452.7|31449.1|248
1612945500000|2021-02-10 08:25:00|31469.7|31466.1|31451.7|31448.1|31469.7|31466.1|31444.7|31441.1|260
1612945800000|2021-02-10 08:30:00|31452.2|31448.6|31431.7|31428.1|31452.2|31448.6|31420.2|31416.6|485
1612946100000|2021-02-10 08:35:00|31432.2|31428.6|31435.2|31431.6|31440.7|31437.1|31425.2|31421.6|280
1612946400000|2021-02-10 08:40:00|31434.7|31431.1|31435.7|31432.1|31438.7|31435.1|31430.2|31426.6|104
1612946700000|2021-02-10 08:45:00|31435.2|31431.6|31450.7|31447.1|31452.7|31449.1|31426.2|31422.6|190
1612947000000|2021-02-10 08:50:00|31449.2|31445.6|31459.2|31455.6|31464.2|31460.6|31444.7|31441.1|266
1612947300000|2021-02-10 08:55:00|31458.7|31455.1|31468.7|31465.1|31476.2|31472.6|31458.7|31455.1|248
1612947600000|2021-02-10 09:00:00|31468.2|31464.6|31464.7|31461.1|31476.7|31473.1|31463.7|31460.1|268
1612947900000|2021-02-10 09:05:00|31464.2|31460.6|31473.2|31469.6|31478.2|31474.6|31464.2|31460.6|157
1612948200000|2021-02-10 09:10:00|31472.7|31469.1|31466.2|31462.6|31473.2|31469.6|31463.7|31460.1|83
1612948500000|2021-02-10 09:15:00|31465.7|31462.1|31460.7|31457.1|31466.2|31462.6|31458.2|31454.6|93
1612948800000|2021-02-10 09:20:00|31460.2|31456.6|31463.2|31459.6|31463.2|31459.6|31453.2|31449.6|85
1612949100000|2021-02-10 09:25:00|31463.7|31460.1|31461.2|31457.6|31463.7|31460.1|31456.7|31453.1|51
1612949400000|2021-02-10 09:30:00|31460.7|31457.1|31472.2|31468.6|31472.2|31468.6|31459.7|31456.1|147
1612949700000|2021-02-10 09:35:00|31471.7|31468.1|31459.7|31456.1|31472.7|31469.1|31457.7|31454.1|150
1612950000000|2021-02-10 09:40:00|31460.2|31456.6|31466.7|31463.1|31470.2|31466.6|31459.7|31456.1|131
1612950300000|2021-02-10 09:45:00|31467.2|31463.6|31470.7|31467.1|31475.2|31471.6|31466.7|31463.1|88
1612950600000|2021-02-10 09:50:00|31471.2|31467.6|31465.7|31462.1|31476.2|31472.6|31465.2|31461.6|157
1612950900000|2021-02-10 09:55:00|31465.2|31461.6|31468.7|31465.1|31473.2|31469.6|31458.2|31454.6|179
1612951200000|2021-02-10 10:00:00|31468.2|31464.6|31472.7|31469.1|31474.7|31471.1|31465.2|31461.6|147
1612951500000|2021-02-10 10:05:00|31473.2|31469.6|31468.7|31465.1|31473.2|31469.6|31465.2|31461.6|97
1612951800000|2021-02-10 10:10:00|31468.2|31464.6|31456.7|31453.1|31470.2|31466.6|31456.7|31453.1|85
1612952100000|2021-02-10 10:15:00|31456.2|31452.6|31460.7|31457.1|31462.2|31458.6|31449.2|31445.6|194
1612952400000|2021-02-10 10:20:00|31461.2|31457.6|31460.7|31457.1|31462.7|31459.1|31457.2|31453.6|102
1612952700000|2021-02-10 10:25:00|31461.2|31457.6|31461.2|31457.6|31462.7|31459.1|31455.7|31452.1|134
1612953000000|2021-02-10 10:30:00|31460.7|31457.1|31455.7|31452.1|31462.7|31459.1|31447.2|31443.6|226
1612953300000|2021-02-10 10:35:00|31456.2|31452.6|31461.7|31458.1|31462.7|31459.1|31453.7|31450.1|183
1612953600000|2021-02-10 10:40:00|31461.2|31457.6|31457.7|31454.1|31463.2|31459.6|31457.7|31454.1|140
1612953900000|2021-02-10 10:45:00|31458.2|31454.6|31460.7|31457.1|31462.2|31458.6|31455.7|31452.1|124
1612954200000|2021-02-10 10:50:00|31461.2|31457.6|31463.7|31460.1|31465.2|31461.6|31459.7|31456.1|58
1612954500000|2021-02-10 10:55:00|31464.2|31460.6|31473.7|31470.1|31475.7|31472.1|31463.2|31459.6|143
1612954800000|2021-02-10 11:00:00|31473.2|31469.6|31485.7|31482.1|31487.7|31484.1|31471.2|31467.6|250
1612955100000|2021-02-10 11:05:00|31486.2|31482.6|31489.7|31486.1|31490.7|31487.1|31485.7|31482.1|161
1612955400000|2021-02-10 11:10:00|31490.2|31486.6|31488.7|31485.1|31491.2|31487.6|31485.2|31481.6|199
1612955700000|2021-02-10 11:15:00|31489.2|31485.6|31488.2|31484.6|31492.7|31489.1|31486.7|31483.1|143
1612956000000|2021-02-10 11:20:00|31488.7|31485.1|31491.7|31488.1|31492.2|31488.6|31484.2|31480.6|173
1612956300000|2021-02-10 11:25:00|31492.2|31488.6|31484.2|31480.6|31502.7|31499.1|31484.2|31480.6|445
1612956600000|2021-02-10 11:30:00|31483.2|31479.6|31475.7|31472.1|31485.2|31481.6|31474.7|31471.1|252
1612956900000|2021-02-10 11:35:00|31475.2|31471.6|31475.7|31472.1|31479.2|31475.6|31470.2|31466.6|118
1612957200000|2021-02-10 11:40:00|31476.2|31472.6|31470.2|31466.6|31476.7|31473.1|31468.7|31465.1|91
1612957500000|2021-02-10 11:45:00|31469.7|31466.1|31468.2|31464.6|31472.2|31468.6|31461.7|31458.1|126
1612957800000|2021-02-10 11:50:00|31467.7|31464.1|31474.7|31471.1|31475.7|31472.1|31462.2|31458.6|214
1612958100000|2021-02-10 11:55:00|31475.2|31471.6|31470.7|31467.1|31475.2|31471.6|31466.7|31463.1|314
1612958400000|2021-02-10 12:00:00|31470.2|31466.6|31458.7|31455.1|31471.7|31468.1|31451.7|31448.1|1006
1612958700000|2021-02-10 12:05:00|31459.2|31455.6|31463.2|31459.6|31463.2|31459.6|31454.2|31450.6|221
1612959000000|2021-02-10 12:10:00|31463.7|31460.1|31462.7|31459.1|31466.2|31462.6|31457.7|31454.1|154
1612959300000|2021-02-10 12:15:00|31463.2|31459.6|31465.2|31461.6|31468.2|31464.6|31460.7|31457.1|88
1612959600000|2021-02-10 12:20:00|31465.7|31462.1|31461.7|31458.1|31469.2|31465.6|31459.7|31456.1|107
1612959900000|2021-02-10 12:25:00|31462.2|31458.6|31466.7|31463.1|31469.2|31465.6|31454.2|31450.6|158
1612960200000|2021-02-10 12:30:00|31467.2|31463.6|31472.7|31469.1|31473.2|31469.6|31466.2|31462.6|160
1612960500000|2021-02-10 12:35:00|31472.2|31468.6|31470.7|31467.1|31474.7|31471.1|31468.2|31464.6|152
1612960800000|2021-02-10 12:40:00|31470.2|31466.6|31464.7|31461.1|31470.2|31466.6|31460.2|31456.6|161
1612961100000|2021-02-10 12:45:00|31464.2|31460.6|31460.7|31457.1|31464.7|31461.1|31457.7|31454.1|114
1612961400000|2021-02-10 12:50:00|31461.2|31457.6|31458.7|31455.1|31461.7|31458.1|31456.2|31452.6|166
1612961700000|2021-02-10 12:55:00|31459.2|31455.6|31465.2|31461.6|31466.7|31463.1|31458.7|31455.1|148
1612962000000|2021-02-10 13:00:00|31465.7|31462.1|31470.7|31467.1|31471.2|31467.6|31463.2|31459.6|138
1612962300000|2021-02-10 13:05:00|31470.2|31466.6|31464.2|31460.6|31470.2|31466.6|31459.7|31456.1|204
1612962600000|2021-02-10 13:10:00|31464.7|31461.1|31471.2|31467.6|31472.2|31468.6|31463.2|31459.6|267
1612962900000|2021-02-10 13:15:00|31471.7|31468.1|31469.2|31465.6|31473.2|31469.6|31468.2|31464.6|214
1612963200000|2021-02-10 13:20:00|31469.7|31466.1|31464.2|31460.6|31472.2|31468.6|31462.2|31458.6|241
1612963500000|2021-02-10 13:25:00|31464.7|31461.1|31457.7|31454.1|31465.2|31461.6|31453.7|31450.1|308
1612963800000|2021-02-10 13:30:00|31458.2|31454.6|31544.2|31540.6|31547.7|31544.1|31458.2|31454.6|2177
1612964100000|2021-02-10 13:35:00|31543.7|31540.1|31531.2|31527.6|31544.2|31540.6|31519.7|31516.1|856
1612964400000|2021-02-10 13:40:00|31530.7|31527.1|31530.2|31526.6|31535.7|31532.1|31520.7|31517.1|435
1612964700000|2021-02-10 13:45:00|31529.7|31526.1|31525.7|31522.1|31532.2|31528.6|31520.2|31516.6|323
1612965000000|2021-02-10 13:50:00|31525.2|31521.6|31515.7|31512.1|31533.2|31529.6|31513.2|31509.6|409
1612965300000|2021-02-10 13:55:00|31515.2|31511.6|31511.7|31508.1|31517.2|31513.6|31507.2|31503.6|242
1612965600000|2021-02-10 14:00:00|31510.7|31507.1|31509.7|31506.1|31514.2|31510.6|31503.7|31500.1|279
1612965900000|2021-02-10 14:05:00|31510.2|31506.6|31512.2|31508.6|31518.2|31514.6|31507.7|31504.1|210
1612966200000|2021-02-10 14:10:00|31511.7|31508.1|31503.7|31500.1|31511.7|31508.1|31501.2|31497.6|354
1612966500000|2021-02-10 14:15:00|31503.2|31499.6|31500.7|31497.1|31504.2|31500.6|31494.2|31490.6|264
1612966800000|2021-02-10 14:20:00|31501.2|31497.6|31502.7|31499.1|31503.7|31500.1|31494.7|31491.1|231
1612967100000|2021-02-10 14:25:00|31502.2|31498.6|31505.7|31502.1|31509.7|31506.1|31495.7|31492.1|638
1612967400000|2021-02-10 14:30:00|31505.1|31502.7|31477.1|31474.7|31508.6|31506.2|31472.1|31469.7|4009
1612967700000|2021-02-10 14:35:00|31479.6|31477.2|31487.6|31485.2|31508.1|31505.7|31472.1|31469.7|2383
1612968000000|2021-02-10 14:40:00|31488.1|31485.7|31480.6|31478.2|31499.1|31496.7|31472.1|31469.7|1832
1612968300000|2021-02-10 14:45:00|31481.6|31479.2|31481.1|31478.7|31491.6|31489.2|31454.1|31451.7|2040
1612968600000|2021-02-10 14:50:00|31480.6|31478.2|31464.1|31461.7|31484.1|31481.7|31458.6|31456.2|1221
1612968900000|2021-02-10 14:55:00|31463.6|31461.2|31456.6|31454.2|31471.6|31469.2|31448.1|31445.7|1227
1612969200000|2021-02-10 15:00:00|31457.1|31454.7|31464.1|31461.7|31484.1|31481.7|31457.1|31454.7|1376
1612969500000|2021-02-10 15:05:00|31463.6|31461.2|31482.6|31480.2|31483.6|31481.2|31460.6|31458.2|1140
1612969800000|2021-02-10 15:10:00|31484|31481.6|31466.5|31464.1|31493|31490.6|31463|31460.6|1919
1612970100000|2021-02-10 15:15:00|31467|31464.6|31426|31423.6|31468.5|31466.1|31422|31419.6|2496
1612970400000|2021-02-10 15:20:00|31425.5|31423.1|31336.5|31334.1|31425.5|31423.1|31309.5|31307.1|6705
1612970700000|2021-02-10 15:25:00|31337|31334.6|31343.5|31341.1|31382.5|31380.1|31308.5|31306.1|4904
1612971000000|2021-02-10 15:30:00|31344|31341.6|31305.5|31303.1|31354.5|31352.1|31288.5|31286.1|5026
1612971300000|2021-02-10 15:35:00|31304.5|31302.1|31313|31310.6|31361.5|31359.1|31304.5|31302.1|2894
1612971600000|2021-02-10 15:40:00|31313.5|31311.1|31241|31238.6|31323|31320.6|31218.5|31216.1|5063
1612971900000|2021-02-10 15:45:00|31243|31240.6|31304|31301.6|31304|31301.6|31225.5|31223.1|5340
1612972200000|2021-02-10 15:50:00|31303.5|31301.1|31372|31369.6|31383.5|31381.1|31287|31284.6|3861
1612972500000|2021-02-10 15:55:00|31371|31368.6|31411|31408.6|31414.5|31412.1|31347|31344.6|2667
1612972800000|2021-02-10 16:00:00|31410.5|31408.1|31364|31361.6|31428.5|31426.1|31364|31361.6|2361
1612973100000|2021-02-10 16:05:00|31365|31362.6|31396.5|31394.1|31404|31401.6|31349.5|31347.1|2088
1612973400000|2021-02-10 16:10:00|31395.5|31393.1|31422.5|31420.1|31435|31432.6|31387.5|31385.1|1563
1612973700000|2021-02-10 16:15:00|31422|31419.6|31407.5|31405.1|31430.5|31428.1|31399.5|31397.1|1222
1612974000000|2021-02-10 16:20:00|31407|31404.6|31395.5|31393.1|31417.5|31415.1|31386|31383.6|1248
1612974300000|2021-02-10 16:25:00|31395|31392.6|31365.5|31363.1|31411.5|31409.1|31363|31360.6|1920
1612974600000|2021-02-10 16:30:00|31365|31362.6|31386.5|31384.1|31394|31391.6|31331.5|31329.1|2263
1612974900000|2021-02-10 16:35:00|31386|31383.6|31377.5|31375.1|31397.5|31395.1|31369.5|31367.1|1118
1612975200000|2021-02-10 16:40:00|31378|31375.6|31363.5|31361.1|31381.5|31379.1|31358|31355.6|721
1612975500000|2021-02-10 16:45:00|31363|31360.6|31378.5|31376.1|31381|31378.6|31357|31354.6|588
1612975800000|2021-02-10 16:50:00|31378|31375.6|31384.5|31382.1|31394.5|31392.1|31364.5|31362.1|845
1612976100000|2021-02-10 16:55:00|31385|31382.6|31384.5|31382.1|31416|31413.6|31384.5|31382.1|1064
1612976400000|2021-02-10 17:00:00|31385|31382.6|31351|31348.6|31386|31383.6|31343|31340.6|1688
1612976700000|2021-02-10 17:05:00|31350.5|31348.1|31355|31352.6|31356|31353.6|31325|31322.6|1192
1612977000000|2021-02-10 17:10:00|31355.5|31353.1|31386.5|31384.1|31388|31385.6|31344.5|31342.1|1051
1612977300000|2021-02-10 17:15:00|31384.5|31382.1|31364.5|31362.1|31389.5|31387.1|31353|31350.6|919
1612977600000|2021-02-10 17:20:00|31365|31362.6|31320.5|31318.1|31367.5|31365.1|31318|31315.6|984
1612977900000|2021-02-10 17:25:00|31321|31318.6|31355.5|31353.1|31369|31366.6|31316|31313.6|1329
1612978200000|2021-02-10 17:30:00|31354.5|31352.1|31354.5|31352.1|31358|31355.6|31333|31330.6|771
1612978500000|2021-02-10 17:35:00|31355|31352.6|31345|31342.6|31361.5|31359.1|31334.5|31332.1|572
1612978800000|2021-02-10 17:40:00|31345.1|31342.7|31358.6|31356.2|31372.1|31369.7|31340.6|31338.2|788
1612979100000|2021-02-10 17:45:00|31357.6|31355.2|31377.1|31374.7|31380.1|31377.7|31347.6|31345.2|446
1612979400000|2021-02-10 17:50:00|31378.1|31375.7|31393.1|31390.7|31407.1|31404.7|31376.6|31374.2|969
1612979700000|2021-02-10 17:55:00|31392.6|31390.2|31384.1|31381.7|31401.6|31399.2|31383.6|31381.2|506
1612980000000|2021-02-10 18:00:00|31383.6|31381.2|31386.1|31383.7|31388.6|31386.2|31371.1|31368.7|600
1612980300000|2021-02-10 18:05:00|31386.6|31384.2|31395.1|31392.7|31405.6|31403.2|31385.6|31383.2|596
1612980600000|2021-02-10 18:10:00|31394.6|31392.2|31389.6|31387.2|31398.1|31395.7|31380.1|31377.7|473
1612980900000|2021-02-10 18:15:00|31390.1|31387.7|31398.1|31395.7|31402.1|31399.7|31380.1|31377.7|439
1612981200000|2021-02-10 18:20:00|31398.6|31396.2|31398.1|31395.7|31401.6|31399.2|31391.1|31388.7|295
1612981500000|2021-02-10 18:25:00|31397.6|31395.2|31408.1|31405.7|31413.1|31410.7|31396.1|31393.7|444
1612981800000|2021-02-10 18:30:00|31407.6|31405.2|31421.6|31419.2|31427.1|31424.7|31406.1|31403.7|809
1612982100000|2021-02-10 18:35:00|31422.1|31419.7|31425.6|31423.2|31426.1|31423.7|31414.1|31411.7|477
1612982400000|2021-02-10 18:40:00|31425.1|31422.7|31426.1|31423.7|31429.1|31426.7|31419.1|31416.7|578
1612982700000|2021-02-10 18:45:00|31425.1|31422.7|31397.6|31395.2|31428.6|31426.2|31397.1|31394.7|736
1612983000000|2021-02-10 18:50:00|31397.1|31394.7|31401.1|31398.7|31410.6|31408.2|31386.6|31384.2|762
1612983300000|2021-02-10 18:55:00|31401.6|31399.2|31398.6|31396.2|31402.1|31399.7|31390.6|31388.2|548
1612983600000|2021-02-10 19:00:00|31399.1|31396.7|31401.6|31399.2|31419.6|31417.2|31380.1|31377.7|1807
1612983900000|2021-02-10 19:05:00|31401.1|31398.7|31395.6|31393.2|31411.1|31408.7|31390.1|31387.7|1145
1612984200000|2021-02-10 19:10:00|31396.1|31393.7|31400.1|31397.7|31406.6|31404.2|31393.1|31390.7|432
1612984500000|2021-02-10 19:15:00|31400.6|31398.2|31397.1|31394.7|31402.1|31399.7|31380.6|31378.2|615
1612984800000|2021-02-10 19:20:00|31396.6|31394.2|31398.6|31396.2|31402.1|31399.7|31379.1|31376.7|481
1612985100000|2021-02-10 19:25:00|31398.1|31395.7|31430.1|31427.7|31430.6|31428.2|31387.1|31384.7|1157
1612985400000|2021-02-10 19:30:00|31429.6|31427.2|31461.1|31458.7|31471.1|31468.7|31420.6|31418.2|1929
1612985700000|2021-02-10 19:35:00|31462.1|31459.7|31443.1|31440.7|31462.6|31460.2|31442.1|31439.7|827
1612986000000|2021-02-10 19:40:00|31443.6|31441.2|31450.1|31447.7|31458.6|31456.2|31442.1|31439.7|555
1612986300000|2021-02-10 19:45:00|31450.6|31448.2|31460.6|31458.2|31463.6|31461.2|31449.1|31446.7|424
1612986600000|2021-02-10 19:50:00|31460.1|31457.7|31454.1|31451.7|31467.6|31465.2|31448.6|31446.2|560
1612986900000|2021-02-10 19:55:00|31453.6|31451.2|31480.6|31478.2|31480.6|31478.2|31453.6|31451.2|668
1612987200000|2021-02-10 20:00:00|31481.1|31478.7|31504.1|31501.7|31509.1|31506.7|31479.1|31476.7|1514
1612987500000|2021-02-10 20:05:00|31503.6|31501.2|31502.6|31500.2|31508.1|31505.7|31495.6|31493.2|683
1612987800000|2021-02-10 20:10:00|31503.1|31500.7|31506.6|31504.2|31508.1|31505.7|31490.1|31487.7|1216
1612988100000|2021-02-10 20:15:00|31507.1|31504.7|31493.6|31491.2|31510.6|31508.2|31489.1|31486.7|835
1612988400000|2021-02-10 20:20:00|31494.1|31491.7|31476.6|31474.2|31503.1|31500.7|31475.6|31473.2|899
1612988700000|2021-02-10 20:25:00|31477.1|31474.7|31467.1|31464.7|31485.1|31482.7|31450.1|31447.7|1359
1612989000000|2021-02-10 20:30:00|31467.6|31465.2|31455.6|31453.2|31476.1|31473.7|31451.1|31448.7|1431
1612989300000|2021-02-10 20:35:00|31455.1|31452.7|31412.6|31410.2|31462.1|31459.7|31411.1|31408.7|1510
1612989600000|2021-02-10 20:40:00|31412.1|31409.7|31388.6|31386.2|31429.6|31427.2|31387.6|31385.2|1505
1612989900000|2021-02-10 20:45:00|31388.1|31385.7|31405.6|31403.2|31428.6|31426.2|31388.1|31385.7|1320
1612990200000|2021-02-10 20:50:00|31399.6|31397.2|31424.6|31422.2|31437.1|31434.7|31396.1|31393.7|2022
1612990500000|2021-02-10 20:55:00|31424.1|31421.7|31444.1|31441.7|31448.6|31446.2|31401.6|31399.2|2491
1612990800000|2021-02-10 21:00:00|31420.7|31418.3|31436.4|31431.6|31447.9|31443.1|31419.4|31414.6|1201
1612991100000|2021-02-10 21:05:00|31436.9|31432.1|31450.4|31445.6|31460.4|31455.6|31436.9|31432.1|523
1612991400000|2021-02-10 21:10:00|31450.9|31446.1|31455.7|31445.9|31462.9|31458.1|31438.9|31434.1|366
1612991700000|2021-02-10 21:15:00|31455.9|31446.1|31446.7|31436.9|31457.1|31447.3|31444.6|31434.8|2
1612992000000|2021-02-10 21:20:00|31447|31437.2|31445.9|31436.1|31450.5|31440.7|31445|31435.2|0
1612992300000|2021-02-10 21:25:00|31445.4|31435.6|31447.6|31437.8|31449.9|31440.1|31445.4|31435.6|0
1612992600000|2021-02-10 21:30:00|31441.4|31436.6|31438.4|31433.6|31453.4|31448.6|31437.4|31432.6|156
1612992900000|2021-02-10 21:35:00|31437.4|31432.6|31449.4|31444.6|31457.4|31452.6|31437.4|31432.6|116
1612993200000|2021-02-10 21:40:00|31450.4|31445.6|31444.4|31439.6|31452.4|31447.6|31437.4|31432.6|86
1612993500000|2021-02-10 21:45:00|31445.4|31440.6|31445.4|31440.6|31448.4|31443.6|31439.4|31434.6|51
1612993800000|2021-02-10 21:50:00|31441.4|31436.6|31445.4|31440.6|31448.4|31443.6|31441.4|31436.6|69
1612994100000|2021-02-10 21:55:00|31442.4|31437.6|31448.6|31438.8|31448.6|31442.6|31435.4|31430.6|122
1612994400000|2021-02-10 22:00:00|31445.4|31435.6|31448.5|31438.7|31451.2|31441.4|31443.1|31433.3|2
1612994700000|2021-02-10 22:05:00|31448.8|31439|31448.5|31438.7|31450.3|31440.5|31446|31436.2|0
1612995000000|2021-02-10 22:10:00|31448.8|31439|31445.6|31435.8|31449.2|31439.4|31445.6|31435.8|0
1612995300000|2021-02-10 22:15:00|31446.1|31436.3|31445|31435.2|31446.1|31436.3|31445|31435.2|0
1612995600000|2021-02-10 22:20:00|31444.9|31435.1|31446|31436.2|31446|31436.2|31443.7|31433.9|0
1612995900000|2021-02-10 22:25:00|31443.7|31433.9|31442.7|31432.9|31446.2|31436.4|31441.9|31432.1|0
1612996200000|2021-02-10 22:30:00|31442.6|31432.8|31434|31424.2|31442.9|31433.1|31433.9|31424.1|0
1612996500000|2021-02-10 22:35:00|31432.1|31422.3|31430.4|31420.6|31434.1|31424.3|31428.3|31418.5|0
1612996800000|2021-02-10 22:40:00|31430.3|31420.5|31432.8|31423|31432.8|31423|31430.3|31420.5|0
1612997100000|2021-02-10 22:45:00|31432.9|31423.1|31431.7|31421.9|31432.9|31423.1|31430.9|31421.1|0
1612997400000|2021-02-10 22:50:00|31432.1|31422.3|31432.4|31422.6|31434.7|31424.9|31431.4|31421.6|0
1612997700000|2021-02-10 22:55:00|31433.9|31424.1|31434|31424.2|31434.6|31424.8|31432.4|31422.6|0
1612998000000|2021-02-10 23:00:00|31448.4|31443.6|31433.9|31429.1|31455.9|31451.1|31428.4|31423.6|201
1612998300000|2021-02-10 23:05:00|31435.9|31431.1|31434.9|31430.1|31436.9|31432.1|31426.4|31421.6|82
1612998600000|2021-02-10 23:10:00|31435.4|31430.6|31432.9|31428.1|31437.9|31433.1|31427.9|31423.1|63
1612998900000|2021-02-10 23:15:00|31432.4|31427.6|31438.4|31433.6|31441.4|31436.6|31426.9|31422.1|61
1612999200000|2021-02-10 23:20:00|31439.4|31434.6|31447.4|31442.6|31453.9|31449.1|31437.4|31432.6|74
1612999500000|2021-02-10 23:25:00|31447.9|31443.1|31437.9|31433.1|31451.4|31446.6|31433.4|31428.6|93
1612999800000|2021-02-10 23:30:00|31438.4|31433.6|31439.9|31435.1|31446.9|31442.1|31436.9|31432.1|74
1613000100000|2021-02-10 23:35:00|31439.4|31434.6|31436.4|31431.6|31448.4|31443.6|31434.4|31429.6|51
1613000400000|2021-02-10 23:40:00|31436.9|31432.1|31439.4|31434.6|31440.9|31436.1|31429.9|31425.1|53
1613000700000|2021-02-10 23:45:00|31439.9|31435.1|31444.4|31439.6|31446.9|31442.1|31438.9|31434.1|27
1613001000000|2021-02-10 23:50:00|31444.9|31440.1|31437.4|31432.6|31444.9|31440.1|31436.9|31432.1|34
1613001300000|2021-02-10 23:55:00|31436.9|31432.1|31440.9|31436.1|31441.9|31437.1|31432.4|31427.6|49
1613001600000|2021-02-11 00:00:00|31440.4|31435.6|31443.9|31439.1|31446.9|31442.1|31439.9|31435.1|132
1613001900000|2021-02-11 00:05:00|31443.4|31438.6|31440.4|31435.6|31446.9|31442.1|31434.9|31430.1|40
1613002200000|2021-02-11 00:10:00|31440.9|31436.1|31432.4|31427.6|31440.9|31436.1|31431.9|31427.1|46
1613002500000|2021-02-11 00:15:00|31432.9|31428.1|31412.4|31407.6|31434.9|31430.1|31412.4|31407.6|377
1613002800000|2021-02-11 00:20:00|31412.9|31408.1|31406.4|31401.6|31417.4|31412.6|31399.9|31395.1|261
1613003100000|2021-02-11 00:25:00|31408.4|31403.6|31403.4|31398.6|31412.4|31407.6|31401.9|31397.1|95
1613003400000|2021-02-11 00:30:00|31403.9|31399.1|31387.4|31382.6|31410.9|31406.1|31386.9|31382.1|162
1613003700000|2021-02-11 00:35:00|31386.9|31382.1|31387.4|31382.6|31388.9|31384.1|31368.9|31364.1|306
1613004000000|2021-02-11 00:40:00|31387.9|31383.1|31387.4|31382.6|31392.9|31388.1|31381.9|31377.1|81
1613004300000|2021-02-11 00:45:00|31387.9|31383.1|31375.4|31370.6|31387.9|31383.1|31364.9|31360.1|214
1613004600000|2021-02-11 00:50:00|31374.9|31370.1|31367.4|31362.6|31376.4|31371.6|31363.4|31358.6|236
1613004900000|2021-02-11 00:55:00|31366.9|31362.1|31372.4|31367.6|31374.4|31369.6|31363.9|31359.1|143
1613005200000|2021-02-11 01:00:00|31371.9|31367.1|31367.9|31363.1|31383.4|31378.6|31366.4|31361.6|184
1613005500000|2021-02-11 01:05:00|31368.4|31363.6|31380.9|31376.1|31386.4|31381.6|31367.4|31362.6|82
1613005800000|2021-02-11 01:10:00|31381.4|31376.6|31381.4|31376.6|31387.4|31382.6|31377.9|31373.1|70
1613006100000|2021-02-11 01:15:00|31381.9|31377.1|31387.9|31383.1|31391.9|31387.1|31373.9|31369.1|122
1613006400000|2021-02-11 01:20:00|31387.4|31382.6|31385.4|31380.6|31388.4|31383.6|31381.4|31376.6|40
1613006700000|2021-02-11 01:25:00|31385.9|31381.1|31384.4|31379.6|31390.9|31386.1|31382.4|31377.6|142
1613007000000|2021-02-11 01:30:00|31383.9|31379.1|31370.4|31365.6|31386.4|31381.6|31366.4|31361.6|119
1613007300000|2021-02-11 01:35:00|31370.9|31366.1|31369.9|31365.1|31373.9|31369.1|31363.4|31358.6|77
1613007600000|2021-02-11 01:40:00|31370.4|31365.6|31362.9|31358.1|31370.4|31365.6|31359.4|31354.6|117
1613007900000|2021-02-11 01:45:00|31363.4|31358.6|31365.4|31360.6|31369.9|31365.1|31361.9|31357.1|54
1613008200000|2021-02-11 01:50:00|31365.9|31361.1|31362.4|31357.6|31366.4|31361.6|31352.9|31348.1|189
1613008500000|2021-02-11 01:55:00|31362.9|31358.1|31369.4|31364.6|31376.4|31371.6|31359.9|31355.1|72
1613008800000|2021-02-11 02:00:00|31368.9|31364.1|31374.4|31369.6|31374.9|31370.1|31364.9|31360.1|107
1613009100000|2021-02-11 02:05:00|31373.9|31369.1|31370.4|31365.6|31376.4|31371.6|31368.4|31363.6|52
1613009400000|2021-02-11 02:10:00|31370.9|31366.1|31374.4|31369.6|31378.4|31373.6|31370.4|31365.6|76
1613009700000|2021-02-11 02:15:00|31374.9|31370.1|31385.9|31381.1|31386.4|31381.6|31373.9|31369.1|101
1613010000000|2021-02-11 02:20:00|31386.4|31381.6|31386.9|31382.1|31390.9|31386.1|31384.4|31379.6|156
1613010300000|2021-02-11 02:25:00|31387.4|31382.6|31387.4|31382.6|31391.9|31387.1|31387.4|31382.6|59
1613010600000|2021-02-11 02:30:00|31386.9|31382.1|31390.4|31385.6|31391.9|31387.1|31386.4|31381.6|76
1613010900000|2021-02-11 02:35:00|31390.9|31386.1|31416.9|31412.1|31419.4|31414.6|31389.4|31384.6|542
1613011200000|2021-02-11 02:40:00|31417.4|31412.6|31411.4|31406.6|31424.4|31419.6|31409.4|31404.6|277
1613011500000|2021-02-11 02:45:00|31411.9|31407.1|31425.4|31420.6|31427.9|31423.1|31411.4|31406.6|174
1613011800000|2021-02-11 02:50:00|31424.9|31420.1|31432.9|31428.1|31444.4|31439.6|31424.9|31420.1|248
1613012100000|2021-02-11 02:55:00|31433.4|31428.6|31430.9|31426.1|31439.4|31434.6|31430.4|31425.6|117
1613012400000|2021-02-11 03:00:00|31431.4|31426.6|31427.4|31422.6|31438.9|31434.1|31423.4|31418.6|173
1613012700000|2021-02-11 03:05:00|31427.9|31423.1|31422.4|31417.6|31431.4|31426.6|31419.9|31415.1|98
1613013000000|2021-02-11 03:10:00|31421.9|31417.1|31419.4|31414.6|31421.9|31417.1|31416.9|31412.1|54
1613013300000|2021-02-11 03:15:00|31419.9|31415.1|31420.9|31416.1|31430.4|31425.6|31419.4|31414.6|91
1613013600000|2021-02-11 03:20:00|31420.4|31415.6|31418.4|31413.6|31422.9|31418.1|31416.4|31411.6|69
1613013900000|2021-02-11 03:25:00|31417.9|31413.1|31421.4|31416.6|31424.4|31419.6|31415.9|31411.1|61
1613014200000|2021-02-11 03:30:00|31420.9|31416.1|31417.4|31412.6|31421.4|31416.6|31413.9|31409.1|60
1613014500000|2021-02-11 03:35:00|31417.9|31413.1|31426.9|31422.1|31427.4|31422.6|31415.4|31410.6|54
1613014800000|2021-02-11 03:40:00|31426.4|31421.6|31428.9|31424.1|31431.9|31427.1|31422.9|31418.1|67
1613015100000|2021-02-11 03:45:00|31428.4|31423.6|31428.4|31423.6|31429.4|31424.6|31422.4|31417.6|71
1613015400000|2021-02-11 03:50:00|31427.9|31423.1|31432.9|31428.1|31435.4|31430.6|31424.4|31419.6|58
1613015700000|2021-02-11 03:55:00|31432.4|31427.6|31431.4|31426.6|31434.4|31429.6|31428.4|31423.6|50
1613016000000|2021-02-11 04:00:00|31432.4|31427.6|31428.4|31423.6|31434.4|31429.6|31424.4|31419.6|49
1613016300000|2021-02-11 04:05:00|31427.9|31423.1|31432.4|31427.6|31433.4|31428.6|31425.4|31420.6|35
1613016600000|2021-02-11 04:10:00|31431.9|31427.1|31438.4|31433.6|31440.9|31436.1|31431.9|31427.1|72
1613016900000|2021-02-11 04:15:00|31438.9|31434.1|31434.4|31429.6|31439.9|31435.1|31429.4|31424.6|62
1613017200000|2021-02-11 04:20:00|31434.9|31430.1|31436.4|31431.6|31437.4|31432.6|31432.4|31427.6|47
1613017500000|2021-02-11 04:25:00|31435.9|31431.1|31445.4|31440.6|31445.9|31441.1|31435.4|31430.6|82
1613017800000|2021-02-11 04:30:00|31444.9|31440.1|31439.4|31434.6|31444.9|31440.1|31437.4|31432.6|61
1613018100000|2021-02-11 04:35:00|31438.9|31434.1|31439.9|31435.1|31442.4|31437.6|31435.9|31431.1|60
1613018400000|2021-02-11 04:40:00|31439.4|31434.6|31436.9|31432.1|31439.4|31434.6|31435.9|31431.1|19
1613018700000|2021-02-11 04:45:00|31437.4|31432.6|31440.4|31435.6|31440.4|31435.6|31435.9|31431.1|27
1613019000000|2021-02-11 04:50:00|31440.9|31436.1|31452.9|31448.1|31452.9|31448.1|31440.9|31436.1|142
1613019300000|2021-02-11 04:55:00|31452.4|31447.6|31449.9|31445.1|31453.4|31448.6|31448.4|31443.6|61
1613019600000|2021-02-11 05:00:00|31450.4|31445.6|31450.4|31445.6|31456.4|31451.6|31448.4|31443.6|103
1613019900000|2021-02-11 05:05:00|31450.9|31446.1|31448.4|31443.6|31455.4|31450.6|31447.4|31442.6|37
1613020200000|2021-02-11 05:10:00|31448.9|31444.1|31445.9|31441.1|31450.9|31446.1|31443.4|31438.6|35
1613020500000|2021-02-11 05:15:00|31445.4|31440.6|31439.4|31434.6|31446.9|31442.1|31436.9|31432.1|94
1613020800000|2021-02-11 05:20:00|31438.9|31434.1|31435.9|31431.1|31439.4|31434.6|31433.4|31428.6|39
1613021100000|2021-02-11 05:25:00|31436.4|31431.6|31442.4|31437.6|31443.9|31439.1|31434.4|31429.6|36
1613021400000|2021-02-11 05:30:00|31442.9|31438.1|31440.4|31435.6|31443.9|31439.1|31435.9|31431.1|47
1613021700000|2021-02-11 05:35:00|31440.9|31436.1|31443.4|31438.6|31443.9|31439.1|31438.4|31433.6|52
1613022000000|2021-02-11 05:40:00|31443.9|31439.1|31438.4|31433.6|31443.9|31439.1|31436.9|31432.1|35
1613022300000|2021-02-11 05:45:00|31437.9|31433.1|31437.4|31432.6|31438.4|31433.6|31433.9|31429.1|60
1613022600000|2021-02-11 05:50:00|31436.9|31432.1|31440.4|31435.6|31442.9|31438.1|31436.9|31432.1|44
1613022900000|2021-02-11 05:55:00|31440.9|31436.1|31440.4|31435.6|31441.9|31437.1|31436.4|31431.6|16
1613023200000|2021-02-11 06:00:00|31440.9|31436.1|31447.4|31442.6|31449.4|31444.6|31438.4|31433.6|54
1613023500000|2021-02-11 06:05:00|31446.9|31442.1|31453.4|31448.6|31454.9|31450.1|31446.9|31442.1|70
1613023800000|2021-02-11 06:10:00|31452.9|31448.1|31458.9|31454.1|31461.9|31457.1|31451.4|31446.6|137
1613024100000|2021-02-11 06:15:00|31458.4|31453.6|31461.4|31456.6|31463.4|31458.6|31456.9|31452.1|58
1613024400000|2021-02-11 06:20:00|31461.9|31457.1|31457.9|31453.1|31461.9|31457.1|31456.4|31451.6|68
1613024700000|2021-02-11 06:25:00|31457.4|31452.6|31462.4|31457.6|31463.4|31458.6|31456.4|31451.6|91
1613025000000|2021-02-11 06:30:00|31461.9|31457.1|31461.9|31457.1|31463.9|31459.1|31458.4|31453.6|46
1613025300000|2021-02-11 06:35:00|31462.4|31457.6|31464.4|31459.6|31468.4|31463.6|31460.4|31455.6|112
1613025600000|2021-02-11 06:40:00|31463.9|31459.1|31468.4|31463.6|31469.4|31464.6|31462.4|31457.6|26
1613025900000|2021-02-11 06:45:00|31468.9|31464.1|31468.4|31463.6|31469.9|31465.1|31464.9|31460.1|36
1613026200000|2021-02-11 06:50:00|31468.9|31464.1|31468.9|31464.1|31469.4|31464.6|31459.9|31455.1|82
1613026500000|2021-02-11 06:55:00|31469.4|31464.6|31468.9|31464.1|31469.4|31464.6|31464.9|31460.1|22
1613026800000|2021-02-11 07:00:00|31468.3|31464.7|31472.3|31468.7|31479.3|31475.7|31467.8|31464.2|189
1613027100000|2021-02-11 07:05:00|31471.8|31468.2|31480.3|31476.7|31487.8|31484.2|31471.8|31468.2|247
1613027400000|2021-02-11 07:10:00|31480.8|31477.2|31481.3|31477.7|31484.8|31481.2|31474.8|31471.2|111
1613027700000|2021-02-11 07:15:00|31480.8|31477.2|31477.8|31474.2|31481.8|31478.2|31474.3|31470.7|76
1613028000000|2021-02-11 07:20:00|31477.3|31473.7|31470.8|31467.2|31479.8|31476.2|31467.8|31464.2|84
1613028300000|2021-02-11 07:25:00|31469.8|31466.2|31464.3|31460.7|31469.8|31466.2|31463.3|31459.7|80
1613028600000|2021-02-11 07:30:00|31464.8|31461.2|31458.8|31455.2|31467.8|31464.2|31455.3|31451.7|148
1613028900000|2021-02-11 07:35:00|31458.3|31454.7|31464.8|31461.2|31467.8|31464.2|31458.3|31454.7|110
1613029200000|2021-02-11 07:40:00|31465.3|31461.7|31468.8|31465.2|31473.3|31469.7|31463.8|31460.2|76
1613029500000|2021-02-11 07:45:00|31469.3|31465.7|31454.3|31450.7|31471.8|31468.2|31453.8|31450.2|137
1613029800000|2021-02-11 07:50:00|31455.8|31452.2|31464.8|31461.2|31464.8|31461.2|31453.3|31449.7|120
1613030100000|2021-02-11 07:55:00|31464.3|31460.7|31474.3|31470.7|31475.3|31471.7|31464.3|31460.7|195
1613030400000|2021-02-11 08:00:00|31473.3|31469.7|31470.8|31467.2|31487.3|31483.7|31465.8|31462.2|619
1613030700000|2021-02-11 08:05:00|31471.3|31467.7|31464.8|31461.2|31486.8|31483.2|31455.3|31451.7|433
1613031000000|2021-02-11 08:10:00|31465.3|31461.7|31444.8|31441.2|31470.8|31467.2|31442.3|31438.7|591
1613031300000|2021-02-11 08:15:00|31444.3|31440.7|31458.8|31455.2|31461.8|31458.2|31443.3|31439.7|330
1613031600000|2021-02-11 08:20:00|31459.3|31455.7|31448.8|31445.2|31462.8|31459.2|31439.8|31436.2|354
1613031900000|2021-02-11 08:25:00|31449.3|31445.7|31459.8|31456.2|31466.8|31463.2|31449.3|31445.7|255
1613032200000|2021-02-11 08:30:00|31459.3|31455.7|31449.3|31445.7|31469.3|31465.7|31448.3|31444.7|285
1613032500000|2021-02-11 08:35:00|31449.8|31446.2|31452.8|31449.2|31461.3|31457.7|31446.8|31443.2|135
1613032800000|2021-02-11 08:40:00|31452.3|31448.7|31468.3|31464.7|31474.3|31470.7|31448.8|31445.2|279
1613033100000|2021-02-11 08:45:00|31468.8|31465.2|31470.3|31466.7|31475.8|31472.2|31464.8|31461.2|272
1613033400000|2021-02-11 08:50:00|31469.8|31466.2|31500.8|31497.2|31506.8|31503.2|31469.3|31465.7|832
1613033700000|2021-02-11 08:55:00|31501.3|31497.7|31490.3|31486.7|31501.3|31497.7|31490.3|31486.7|224
1613034000000|2021-02-11 09:00:00|31489.8|31486.2|31478.8|31475.2|31492.3|31488.7|31477.3|31473.7|514
1613034300000|2021-02-11 09:05:00|31479.3|31475.7|31480.8|31477.2|31482.3|31478.7|31472.3|31468.7|190
1613034600000|2021-02-11 09:10:00|31481.3|31477.7|31474.8|31471.2|31483.8|31480.2|31472.3|31468.7|189
1613034900000|2021-02-11 09:15:00|31474.3|31470.7|31483.8|31480.2|31491.3|31487.7|31473.3|31469.7|277
1613035200000|2021-02-11 09:20:00|31483.3|31479.7|31493.8|31490.2|31501.8|31498.2|31481.8|31478.2|250
1613035500000|2021-02-11 09:25:00|31494.3|31490.7|31484.8|31481.2|31504.8|31501.2|31481.3|31477.7|257
1613035800000|2021-02-11 09:30:00|31484.3|31480.7|31484.8|31481.2|31488.8|31485.2|31480.3|31476.7|180
1613036100000|2021-02-11 09:35:00|31485.3|31481.7|31491.3|31487.7|31492.8|31489.2|31483.8|31480.2|116
1613036400000|2021-02-11 09:40:00|31490.8|31487.2|31490.8|31487.2|31492.3|31488.7|31485.3|31481.7|127
1613036700000|2021-02-11 09:45:00|31490.3|31486.7|31494.3|31490.7|31495.8|31492.2|31487.3|31483.7|90
1613037000000|2021-02-11 09:50:00|31493.8|31490.2|31488.8|31485.2|31502.8|31499.2|31488.3|31484.7|142
1613037300000|2021-02-11 09:55:00|31489.3|31485.7|31485.8|31482.2|31493.8|31490.2|31484.3|31480.7|110
1613037600000|2021-02-11 10:00:00|31486.3|31482.7|31492.8|31489.2|31494.3|31490.7|31484.3|31480.7|86
1613037900000|2021-02-11 10:05:00|31492.3|31488.7|31493.3|31489.7|31500.8|31497.2|31491.8|31488.2|152
1613038200000|2021-02-11 10:10:00|31492.8|31489.2|31480.8|31477.2|31494.3|31490.7|31478.8|31475.2|151
1613038500000|2021-02-11 10:15:00|31480.3|31476.7|31482.8|31479.2|31483.8|31480.2|31477.3|31473.7|85
1613038800000|2021-02-11 10:20:00|31483.3|31479.7|31477.8|31474.2|31485.3|31481.7|31474.3|31470.7|248
1613039100000|2021-02-11 10:25:00|31478.3|31474.7|31473.8|31470.2|31480.3|31476.7|31466.8|31463.2|168
1613039400000|2021-02-11 10:30:00|31474.3|31470.7|31474.3|31470.7|31483.3|31479.7|31473.3|31469.7|140
1613039700000|2021-02-11 10:35:00|31473.8|31470.2|31477.8|31474.2|31479.8|31476.2|31472.3|31468.7|110
1613040000000|2021-02-11 10:40:00|31477.3|31473.7|31477.3|31473.7|31480.8|31477.2|31474.3|31470.7|50
1613040300000|2021-02-11 10:45:00|31477.8|31474.2|31472.8|31469.2|31479.8|31476.2|31472.3|31468.7|35
1613040600000|2021-02-11 10:50:00|31472.3|31468.7|31474.8|31471.2|31477.3|31473.7|31468.3|31464.7|96
1613040900000|2021-02-11 10:55:00|31475.3|31471.7|31479.8|31476.2|31485.8|31482.2|31473.8|31470.2|146
1613041200000|2021-02-11 11:00:00|31479.3|31475.7|31478.8|31475.2|31482.3|31478.7|31474.3|31470.7|101
1613041500000|2021-02-11 11:05:00|31478.3|31474.7|31478.8|31475.2|31483.3|31479.7|31475.8|31472.2|85
1613041800000|2021-02-11 11:10:00|31479.3|31475.7|31484.8|31481.2|31490.3|31486.7|31479.3|31475.7|138
1613042100000|2021-02-11 11:15:00|31484.3|31480.7|31488.8|31485.2|31491.3|31487.7|31483.8|31480.2|95
1613042400000|2021-02-11 11:20:00|31488.3|31484.7|31499.3|31495.7|31499.3|31495.7|31485.8|31482.2|97
1613042700000|2021-02-11 11:25:00|31499.8|31496.2|31489.8|31486.2|31508.8|31505.2|31489.8|31486.2|210
1613043000000|2021-02-11 11:30:00|31490.3|31486.7|31484.8|31481.2|31492.3|31488.7|31480.3|31476.7|121
1613043300000|2021-02-11 11:35:00|31485.3|31481.7|31482.8|31479.2|31488.3|31484.7|31479.8|31476.2|98
1613043600000|2021-02-11 11:40:00|31482.3|31478.7|31478.8|31475.2|31486.3|31482.7|31476.8|31473.2|200
1613043900000|2021-02-11 11:45:00|31479.3|31475.7|31481.8|31478.2|31482.8|31479.2|31472.8|31469.2|119
1613044200000|2021-02-11 11:50:00|31482.3|31478.7|31476.8|31473.2|31489.8|31486.2|31467.8|31464.2|418
1613044500000|2021-02-11 11:55:00|31477.3|31473.7|31478.3|31474.7|31482.8|31479.2|31476.3|31472.7|90
1613044800000|2021-02-11 12:00:00|31477.8|31474.2|31475.8|31472.2|31485.8|31482.2|31473.3|31469.7|304
1613045100000|2021-02-11 12:05:00|31476.3|31472.7|31467.8|31464.2|31480.8|31477.2|31464.3|31460.7|212
1613045400000|2021-02-11 12:10:00|31468.8|31465.2|31473.8|31470.2|31476.3|31472.7|31465.3|31461.7|170
1613045700000|2021-02-11 12:15:00|31474.3|31470.7|31480.8|31477.2|31482.8|31479.2|31468.8|31465.2|120
1613046000000|2021-02-11 12:20:00|31481.3|31477.7|31481.8|31478.2|31484.8|31481.2|31479.8|31476.2|116
1613046300000|2021-02-11 12:25:00|31482.3|31478.7|31488.3|31484.7|31488.8|31485.2|31481.3|31477.7|80
1613046600000|2021-02-11 12:30:00|31487.8|31484.2|31483.8|31480.2|31490.8|31487.2|31481.3|31477.7|175
1613046900000|2021-02-11 12:35:00|31483.3|31479.7|31484.8|31481.2|31487.8|31484.2|31482.3|31478.7|103
1613047200000|2021-02-11 12:40:00|31484.3|31480.7|31475.3|31471.7|31488.3|31484.7|31472.8|31469.2|199
1613047500000|2021-02-11 12:45:00|31474.8|31471.2|31472.8|31469.2|31476.8|31473.2|31468.8|31465.2|174
1613047800000|2021-02-11 12:50:00|31473.3|31469.7|31462.8|31459.2|31473.8|31470.2|31458.8|31455.2|296
1613048100000|2021-02-11 12:55:00|31462.3|31458.7|31462.8|31459.2|31465.8|31462.2|31456.3|31452.7|299
1613048400000|2021-02-11 13:00:00|31463.8|31460.2|31471.8|31468.2|31475.8|31472.2|31463.8|31460.2|325
1613048700000|2021-02-11 13:05:00|31472.3|31468.7|31480.8|31477.2|31482.3|31478.7|31470.8|31467.2|247
1613049000000|2021-02-11 13:10:00|31481.3|31477.7|31476.8|31473.2|31482.3|31478.7|31470.3|31466.7|313
1613049300000|2021-02-11 13:15:00|31476.3|31472.7|31493.8|31490.2|31494.8|31491.2|31475.3|31471.7|343
1613049600000|2021-02-11 13:20:00|31493.3|31489.7|31487.8|31484.2|31494.3|31490.7|31484.8|31481.2|218
1613049900000|2021-02-11 13:25:00|31487.3|31483.7|31482.3|31478.7|31489.3|31485.7|31480.3|31476.7|205
1613050200000|2021-02-11 13:30:00|31482.8|31479.2|31477.8|31474.2|31486.3|31482.7|31474.8|31471.2|243
1613050500000|2021-02-11 13:35:00|31478.3|31474.7|31482.3|31478.7|31486.8|31483.2|31475.8|31472.2|176
1613050800000|2021-02-11 13:40:00|31482.8|31479.2|31484.8|31481.2|31490.3|31486.7|31479.8|31476.2|210
1613051100000|2021-02-11 13:45:00|31484.3|31480.7|31485.8|31482.2|31491.8|31488.2|31483.3|31479.7|139
1613051400000|2021-02-11 13:50:00|31485.3|31481.7|31467.3|31463.7|31485.3|31481.7|31465.8|31462.2|279
1613051700000|2021-02-11 13:55:00|31467.8|31464.2|31468.8|31465.2|31475.8|31472.2|31466.8|31463.2|197
1613052000000|2021-02-11 14:00:00|31469.8|31466.2|31466.8|31463.2|31477.8|31474.2|31466.8|31463.2|218
1613052300000|2021-02-11 14:05:00|31467.3|31463.7|31474.8|31471.2|31477.3|31473.7|31464.8|31461.2|187
1613052600000|2021-02-11 14:10:00|31475.3|31471.7|31468.3|31464.7|31482.8|31479.2|31467.3|31463.7|185
1613052900000|2021-02-11 14:15:00|31468.8|31465.2|31460.8|31457.2|31470.3|31466.7|31459.3|31455.7|200
1613053200000|2021-02-11 14:20:00|31458.8|31455.2|31473.3|31469.7|31475.3|31471.7|31457.8|31454.2|347
1613053500000|2021-02-11 14:25:00|31473.8|31470.2|31471.3|31467.7|31488.3|31484.7|31469.3|31465.7|884
1613053800000|2021-02-11 14:30:00|31470.7|31468.3|31497.2|31494.8|31504.7|31502.3|31459.7|31457.3|3856
1613054100000|2021-02-11 14:35:00|31494.7|31492.3|31530.2|31527.8|31539.7|31537.3|31471.7|31469.3|3896
1613054400000|2021-02-11 14:40:00|31531.7|31529.3|31508.2|31505.8|31536.2|31533.8|31498.2|31495.8|3214
1613054700000|2021-02-11 14:45:00|31509.7|31507.3|31525.7|31523.3|31541.7|31539.3|31509.2|31506.8|2108
1613055000000|2021-02-11 14:50:00|31525.2|31522.8|31454.7|31452.3|31526.2|31523.8|31444.7|31442.3|3152
1613055300000|2021-02-11 14:55:00|31454.2|31451.8|31421.2|31418.8|31486.7|31484.3|31418.2|31415.8|2807
1613055600000|2021-02-11 15:00:00|31421.7|31419.3|31467.2|31464.8|31471.7|31469.3|31414.7|31412.3|2064
1613055900000|2021-02-11 15:05:00|31468.2|31465.8|31475.2|31472.8|31482.7|31480.3|31462.2|31459.8|1342
1613056200000|2021-02-11 15:10:00|31476|31473.6|31491|31488.6|31493.5|31491.1|31468.5|31466.1|1183
1613056500000|2021-02-11 15:15:00|31491.5|31489.1|31505|31502.6|31515.5|31513.1|31489|31486.6|1555
1613056800000|2021-02-11 15:20:00|31504.5|31502.1|31507.5|31505.1|31521.5|31519.1|31503.5|31501.1|1257
1613057100000|2021-02-11 15:25:00|31508|31505.6|31501|31498.6|31514.5|31512.1|31478|31475.6|1255
1613057400000|2021-02-11 15:30:00|31501.5|31499.1|31471|31468.6|31503.5|31501.1|31463.5|31461.1|1225
1613057700000|2021-02-11 15:35:00|31470.5|31468.1|31467.5|31465.1|31486.5|31484.1|31463.5|31461.1|1456
1613058000000|2021-02-11 15:40:00|31468|31465.6|31481.5|31479.1|31497|31494.6|31468|31465.6|1059
1613058300000|2021-02-11 15:45:00|31482.5|31480.1|31490.5|31488.1|31504.5|31502.1|31480|31477.6|966
1613058600000|2021-02-11 15:50:00|31491|31488.6|31499|31496.6|31506.5|31504.1|31489.5|31487.1|834
1613058900000|2021-02-11 15:55:00|31499.5|31497.1|31459.5|31457.1|31503|31500.6|31444.5|31442.1|2220
1613059200000|2021-02-11 16:00:00|31460|31457.6|31452.5|31450.1|31463.5|31461.1|31440|31437.6|1534
1613059500000|2021-02-11 16:05:00|31453|31450.6|31441|31438.6|31457.5|31455.1|31438.5|31436.1|1143
1613059800000|2021-02-11 16:10:00|31440.5|31438.1|31428|31425.6|31445|31442.6|31409.5|31407.1|1616
1613060100000|2021-02-11 16:15:00|31427.5|31425.1|31428.5|31426.1|31435.5|31433.1|31421|31418.6|699
1613060400000|2021-02-11 16:20:00|31428|31425.6|31443|31440.6|31444.5|31442.1|31419|31416.6|798
1613060700000|2021-02-11 16:25:00|31442.5|31440.1|31438|31435.6|31447.5|31445.1|31431.5|31429.1|710
1613061000000|2021-02-11 16:30:00|31437.5|31435.1|31447.5|31445.1|31447.5|31445.1|31435|31432.6|685
1613061300000|2021-02-11 16:35:00|31448.5|31446.1|31450.5|31448.1|31462.5|31460.1|31446|31443.6|688
1613061600000|2021-02-11 16:40:00|31449|31446.6|31447|31444.6|31452.5|31450.1|31442|31439.6|630
1613061900000|2021-02-11 16:45:00|31447.5|31445.1|31447.5|31445.1|31448|31445.6|31434.5|31432.1|562
1613062200000|2021-02-11 16:50:00|31448|31445.6|31417.5|31415.1|31449.5|31447.1|31414.5|31412.1|647
1613062500000|2021-02-11 16:55:00|31418|31415.6|31423|31420.6|31426|31423.6|31401|31398.6|1040
1613062800000|2021-02-11 17:00:00|31422.5|31420.1|31426.5|31424.1|31430|31427.6|31411.5|31409.1|664
1613063100000|2021-02-11 17:05:00|31425|31422.6|31398.5|31396.1|31425.5|31423.1|31394|31391.6|1032
1613063400000|2021-02-11 17:10:00|31398|31395.6|31390|31387.6|31408|31405.6|31388.5|31386.1|1267
1613063700000|2021-02-11 17:15:00|31389.5|31387.1|31318.5|31316.1|31390|31387.6|31316.5|31314.1|2471
1613064000000|2021-02-11 17:20:00|31319|31316.6|31320|31317.6|31345.5|31343.1|31312|31309.6|2474
1613064300000|2021-02-11 17:25:00|31317|31314.6|31292|31289.6|31320.5|31318.1|31283|31280.6|2909
1613064600000|2021-02-11 17:30:00|31292.5|31290.1|31330.5|31328.1|31340|31337.6|31291|31288.6|2722
1613064900000|2021-02-11 17:35:00|31331|31328.6|31341.5|31339.1|31351|31348.6|31330|31327.6|1398
1613065200000|2021-02-11 17:40:00|31341|31338.6|31287.5|31285.1|31341|31338.6|31284.5|31282.1|1910
1613065500000|2021-02-11 17:45:00|31288|31285.6|31317|31314.6|31318.5|31316.1|31247.5|31245.1|3352
1613065800000|2021-02-11 17:50:00|31317.5|31315.1|31301.5|31299.1|31322.5|31320.1|31274.5|31272.1|1451
1613066100000|2021-02-11 17:55:00|31301|31298.6|31320|31317.6|31325|31322.6|31291.5|31289.1|1071
1613066400000|2021-02-11 18:00:00|31319.5|31317.1|31309|31306.6|31321|31318.6|31294.5|31292.1|946
1613066700000|2021-02-11 18:05:00|31308.5|31306.1|31295|31292.6|31320.5|31318.1|31289.5|31287.1|778
1613067000000|2021-02-11 18:10:00|31294.5|31292.1|31333.5|31331.1|31336.5|31334.1|31282.5|31280.1|1570
1613067300000|2021-02-11 18:15:00|31334|31331.6|31329|31326.6|31343|31340.6|31324.5|31322.1|772
1613067600000|2021-02-11 18:20:00|31327.5|31325.1|31360.5|31358.1|31362.5|31360.1|31327.5|31325.1|1331
1613067900000|2021-02-11 18:25:00|31360|31357.6|31348.5|31346.1|31360.5|31358.1|31344.5|31342.1|636
1613068200000|2021-02-11 18:30:00|31349|31346.6|31342.5|31340.1|31352|31349.6|31334|31331.6|635
1613068500000|2021-02-11 18:35:00|31342|31339.6|31345.5|31343.1|31348.5|31346.1|31337|31334.6|425
1613068800000|2021-02-11 18:40:00|31346.5|31344.1|31339|31336.6|31357.5|31355.1|31336.5|31334.1|704
1613069100000|2021-02-11 18:45:00|31339.5|31337.1|31332|31329.6|31341.5|31339.1|31321.5|31319.1|678
1613069400000|2021-02-11 18:50:00|31331.5|31329.1|31330.5|31328.1|31345.5|31343.1|31326|31323.6|630
1613069700000|2021-02-11 18:55:00|31331|31328.6|31329.5|31327.1|31340|31337.6|31322.5|31320.1|525
1613070000000|2021-02-11 19:00:00|31330|31327.6|31293.5|31291.1|31330|31327.6|31290|31287.6|1398
1613070300000|2021-02-11 19:05:00|31293|31290.6|31298.5|31296.1|31309.5|31307.1|31285.5|31283.1|890
1613070600000|2021-02-11 19:10:00|31299|31296.6|31296.5|31294.1|31301.5|31299.1|31283|31280.6|685
1613070900000|2021-02-11 19:15:00|31296|31293.6|31321|31318.6|31322|31319.6|31292.5|31290.1|591
1613071200000|2021-02-11 19:20:00|31320.5|31318.1|31323.5|31321.1|31336|31333.6|31298|31295.6|1352
1613071500000|2021-02-11 19:25:00|31324|31321.6|31328.5|31326.1|31339.5|31337.1|31313.5|31311.1|1064
1613071800000|2021-02-11 19:30:00|31327.5|31325.1|31335.5|31333.1|31339|31336.6|31320|31317.6|680
1613072100000|2021-02-11 19:35:00|31335|31332.6|31318.5|31316.1|31335.5|31333.1|31314.5|31312.1|717
1613072400000|2021-02-11 19:40:00|31317.5|31315.1|31351|31348.6|31351.5|31349.1|31312.5|31310.1|847
1613072700000|2021-02-11 19:45:00|31351.5|31349.1|31341|31338.6|31352.5|31350.1|31337|31334.6|705
1613073000000|2021-02-11 19:50:00|31340.5|31338.1|31353|31350.6|31354|31351.6|31330.5|31328.1|519
1613073300000|2021-02-11 19:55:00|31352.5|31350.1|31365|31362.6|31369|31366.6|31348.5|31346.1|1018
1613073600000|2021-02-11 20:00:00|31365.5|31363.1|31363.5|31361.1|31367|31364.6|31354|31351.6|489
1613073900000|2021-02-11 20:05:00|31363|31360.6|31386.5|31384.1|31387.5|31385.1|31362.5|31360.1|969
1613074200000|2021-02-11 20:10:00|31387|31384.6|31407|31404.6|31419|31416.6|31380.5|31378.1|1666
1613074500000|2021-02-11 20:15:00|31407.5|31405.1|31397|31394.6|31409.5|31407.1|31386|31383.6|939
1613074800000|2021-02-11 20:20:00|31395.1|31392.7|31398.1|31395.7|31414.6|31412.2|31393.6|31391.2|1098
1613075100000|2021-02-11 20:25:00|31397.6|31395.2|31392.1|31389.7|31407.6|31405.2|31387.1|31384.7|481
1613075400000|2021-02-11 20:30:00|31391.6|31389.2|31401.1|31398.7|31405.6|31403.2|31387.6|31385.2|635
1613075700000|2021-02-11 20:35:00|31400.6|31398.2|31391.1|31388.7|31403.1|31400.7|31389.1|31386.7|517
1613076000000|2021-02-11 20:40:00|31390.6|31388.2|31399.6|31397.2|31421.6|31419.2|31389.6|31387.2|1677
1613076300000|2021-02-11 20:45:00|31399.1|31396.7|31410.1|31407.7|31429.6|31427.2|31395.6|31393.2|1755
1613076600000|2021-02-11 20:50:00|31410.6|31408.2|31407.6|31405.2|31412.6|31410.2|31388.6|31386.2|1590
1613076900000|2021-02-11 20:55:00|31407.1|31404.7|31431.1|31428.7|31446.6|31444.2|31395.1|31392.7|2524
1613077200000|2021-02-11 21:00:00|31432.3|31427.5|31421.3|31416.5|31433.3|31428.5|31411.3|31406.5|1000
1613077500000|2021-02-11 21:05:00|31421.8|31417|31423.3|31418.5|31443.8|31439|31412.8|31408|773
1613077800000|2021-02-11 21:10:00|31422.8|31418|31445.3|31435.5|31446.9|31439|31414.8|31410|362
1613078100000|2021-02-11 21:15:00|31445.1|31435.3|31449.2|31439.4|31449.4|31439.6|31439.9|31430.1|0
1613078400000|2021-02-11 21:20:00|31449.7|31439.9|31451.5|31441.7|31451.8|31442|31447.7|31437.9|0
1613078700000|2021-02-11 21:25:00|31450.9|31441.1|31447.4|31437.6|31455.6|31445.8|31447.4|31437.6|0
1613079000000|2021-02-11 21:30:00|31440.3|31435.5|31443.3|31438.5|31451.3|31446.5|31436.3|31431.5|254
1613079300000|2021-02-11 21:35:00|31442.3|31437.5|31442.3|31437.5|31454.3|31449.5|31440.3|31435.5|233
1613079600000|2021-02-11 21:40:00|31440.3|31435.5|31426.3|31421.5|31444.3|31439.5|31425.3|31420.5|203
1613079900000|2021-02-11 21:45:00|31428.3|31423.5|31422.3|31417.5|31428.3|31423.5|31418.3|31413.5|109
1613080200000|2021-02-11 21:50:00|31426.3|31421.5|31420.3|31415.5|31426.3|31421.5|31414.3|31409.5|166
1613080500000|2021-02-11 21:55:00|31415.3|31410.5|31420.4|31410.6|31420.4|31413.5|31412.3|31407.5|91
1613080800000|2021-02-11 22:00:00|31422.4|31412.6|31420|31410.2|31425.2|31415.4|31419.3|31409.5|0
1613081100000|2021-02-11 22:05:00|31420.2|31410.4|31422.1|31412.3|31422.6|31412.8|31420.2|31410.4|0
1613081400000|2021-02-11 22:10:00|31423.3|31413.5|31424.8|31415|31426.6|31416.8|31423.1|31413.3|0
1613081700000|2021-02-11 22:15:00|31426.6|31416.8|31424|31414.2|31427.5|31417.7|31424|31414.2|0
1613082000000|2021-02-11 22:20:00|31422.2|31412.4|31421.9|31412.1|31423.6|31413.8|31419.9|31410.1|0
1613082300000|2021-02-11 22:25:00|31419.6|31409.8|31414.4|31404.6|31419.6|31409.8|31414.4|31404.6|0
1613082600000|2021-02-11 22:30:00|31414.3|31404.5|31408|31398.2|31414.8|31405|31407.8|31398|0
1613082900000|2021-02-11 22:35:00|31408.2|31398.4|31407.2|31397.4|31411.9|31402.1|31406.7|31396.9|0
1613083200000|2021-02-11 22:40:00|31406|31396.2|31411.5|31401.7|31411.5|31401.7|31405.7|31395.9|0
1613083500000|2021-02-11 22:45:00|31409.5|31399.7|31404.7|31394.9|31409.7|31399.9|31404.7|31394.9|0
1613083800000|2021-02-11 22:50:00|31405.6|31395.8|31409.1|31399.3|31409.4|31399.6|31403.4|31393.6|0
1613084100000|2021-02-11 22:55:00|31408.8|31399|31410.3|31400.5|31411|31401.2|31408.3|31398.5|0
1613084400000|2021-02-11 23:00:00|31413.3|31408.5|31404.3|31399.5|31413.3|31408.5|31395.8|31391|232
1613084700000|2021-02-11 23:05:00|31404.8|31400|31415.3|31410.5|31423.3|31418.5|31403.8|31399|128
1613085000000|2021-02-11 23:10:00|31415.8|31411|31421.8|31417|31423.3|31418.5|31409.8|31405|86
1613085300000|2021-02-11 23:15:00|31422.3|31417.5|31423.3|31418.5|31426.8|31422|31418.8|31414|51
1613085600000|2021-02-11 23:20:00|31423.8|31419|31425.3|31420.5|31429.8|31425|31421.8|31417|113
1613085900000|2021-02-11 23:25:00|31424.8|31420|31416.8|31412|31424.8|31420|31414.8|31410|47
1613086200000|2021-02-11 23:30:00|31417.3|31412.5|31417.3|31412.5|31423.8|31419|31416.8|31412|56
1613086500000|2021-02-11 23:35:00|31416.8|31412|31424.3|31419.5|31426.3|31421.5|31412.8|31408|104
1613086800000|2021-02-11 23:40:00|31423.8|31419|31423.8|31419|31424.3|31419.5|31418.8|31414|53
1613087100000|2021-02-11 23:45:00|31424.3|31419.5|31434.3|31429.5|31435.3|31430.5|31423.8|31419|53
1613087400000|2021-02-11 23:50:00|31434.8|31430|31436.3|31431.5|31438.3|31433.5|31429.8|31425|95
1613087700000|2021-02-11 23:55:00|31436.8|31432|31452.8|31448|31454.3|31449.5|31435.3|31430.5|217
1613088000000|2021-02-12 00:00:00|31453.3|31448.5|31453.3|31448.5|31457.3|31452.5|31446.8|31442|205
1613088300000|2021-02-12 00:05:00|31453.8|31449|31463.3|31458.5|31464.3|31459.5|31444.3|31439.5|179
1613088600000|2021-02-12 00:10:00|31462.3|31457.5|31459.8|31455|31470.3|31465.5|31455.3|31450.5|179
1613088900000|2021-02-12 00:15:00|31460.3|31455.5|31446.8|31442|31460.3|31455.5|31444.3|31439.5|83
1613089200000|2021-02-12 00:20:00|31446.3|31441.5|31442.8|31438|31447.3|31442.5|31434.8|31430|159
1613089500000|2021-02-12 00:25:00|31443.3|31438.5|31431.3|31426.5|31446.3|31441.5|31431.3|31426.5|28
1613089800000|2021-02-12 00:30:00|31431.8|31427|31432.3|31427.5|31437.3|31432.5|31429.8|31425|47
1613090100000|2021-02-12 00:35:00|31432.8|31428|31437.8|31433|31437.8|31433|31432.8|31428|33
1613090400000|2021-02-12 00:40:00|31437.3|31432.5|31441.3|31436.5|31443.8|31439|31437.3|31432.5|63
1613090700000|2021-02-12 00:45:00|31441.8|31437|31426.8|31422|31441.8|31437|31425.8|31421|119
1613091000000|2021-02-12 00:50:00|31426.3|31421.5|31410.3|31405.5|31427.3|31422.5|31407.3|31402.5|215
1613091300000|2021-02-12 00:55:00|31409.8|31405|31417.8|31413|31419.3|31414.5|31409.3|31404.5|131
1613091600000|2021-02-12 01:00:00|31417.3|31412.5|31420.3|31415.5|31425.8|31421|31417.3|31412.5|118
1613091900000|2021-02-12 01:05:00|31420.8|31416|31416.3|31411.5|31423.8|31419|31414.3|31409.5|77
1613092200000|2021-02-12 01:10:00|31416.8|31412|31405.3|31400.5|31420.8|31416|31402.8|31398|101
1613092500000|2021-02-12 01:15:00|31404.8|31400|31402.8|31398|31413.3|31408.5|31401.8|31397|153
1613092800000|2021-02-12 01:20:00|31403.3|31398.5|31408.3|31403.5|31412.8|31408|31403.3|31398.5|59
1613093100000|2021-02-12 01:25:00|31407.8|31403|31415.8|31411|31416.8|31412|31405.8|31401|69
1613093400000|2021-02-12 01:30:00|31416.8|31412|31400.3|31395.5|31416.8|31412|31400.3|31395.5|78
1613093700000|2021-02-12 01:35:00|31400.8|31396|31396.3|31391.5|31407.8|31403|31394.8|31390|153
1613094000000|2021-02-12 01:40:00|31396.8|31392|31396.3|31391.5|31398.3|31393.5|31387.3|31382.5|211
1613094300000|2021-02-12 01:45:00|31395.8|31391|31396.3|31391.5|31399.8|31395|31393.8|31389|82
1613094600000|2021-02-12 01:50:00|31396.8|31392|31406.8|31402|31406.8|31402|31396.3|31391.5|59
1613094900000|2021-02-12 01:55:00|31407.3|31402.5|31411.3|31406.5|31415.8|31411|31406.8|31402|200
1613095200000|2021-02-12 02:00:00|31411.8|31407|31412.3|31407.5|31414.3|31409.5|31410.3|31405.5|50
1613095500000|2021-02-12 02:05:00|31411.8|31407|31409.8|31405|31413.8|31409|31408.8|31404|17
1613095800000|2021-02-12 02:10:00|31409.3|31404.5|31413.8|31409|31419.8|31415|31409.3|31404.5|65
1613096100000|2021-02-12 02:15:00|31414.3|31409.5|31413.3|31408.5|31417.3|31412.5|31413.3|31408.5|33
1613096400000|2021-02-12 02:20:00|31412.8|31408|31409.3|31404.5|31414.8|31410|31409.3|31404.5|23
1613096700000|2021-02-12 02:25:00|31408.8|31404|31404.3|31399.5|31408.8|31404|31401.8|31397|99
1613097000000|2021-02-12 02:30:00|31404.8|31400|31397.3|31392.5|31404.8|31400|31397.3|31392.5|62
1613097300000|2021-02-12 02:35:00|31396.8|31392|31397.3|31392.5|31400.8|31396|31392.8|31388|111
1613097600000|2021-02-12 02:40:00|31397.8|31393|31384.3|31379.5|31400.8|31396|31380.8|31376|216
1613097900000|2021-02-12 02:45:00|31384.8|31380|31391.3|31386.5|31391.8|31387|31384.3|31379.5|73
1613098200000|2021-02-12 02:50:00|31391.8|31387|31377.3|31372.5|31391.8|31387|31375.8|31371|194
1613098500000|2021-02-12 02:55:00|31376.8|31372|31378.8|31374|31383.3|31378.5|31370.8|31366|169
1613098800000|2021-02-12 03:00:00|31378.3|31373.5|31376.3|31371.5|31382.3|31377.5|31371.3|31366.5|118
1613099100000|2021-02-12 03:05:00|31376.8|31372|31385.3|31380.5|31392.3|31387.5|31376.3|31371.5|236
1613099400000|2021-02-12 03:10:00|31384.8|31380|31388.8|31384|31391.8|31387|31384.3|31379.5|101
1613099700000|2021-02-12 03:15:00|31388.3|31383.5|31388.8|31384|31390.3|31385.5|31385.3|31380.5|31
1613100000000|2021-02-12 03:20:00|31388.3|31383.5|31388.8|31384|31392.8|31388|31386.3|31381.5|45
1613100300000|2021-02-12 03:25:00|31389.3|31384.5|31394.3|31389.5|31394.8|31390|31387.3|31382.5|52
1613100600000|2021-02-12 03:30:00|31394.8|31390|31399.3|31394.5|31399.3|31394.5|31392.8|31388|60
1613100900000|2021-02-12 03:35:00|31398.8|31394|31401.3|31396.5|31403.8|31399|31397.8|31393|83
1613101200000|2021-02-12 03:40:00|31401.8|31397|31406.3|31401.5|31406.8|31402|31399.3|31394.5|29
1613101500000|2021-02-12 03:45:00|31406.8|31402|31408.3|31403.5|31408.3|31403.5|31401.3|31396.5|73
1613101800000|2021-02-12 03:50:00|31408.8|31404|31407.3|31402.5|31413.8|31409|31404.3|31399.5|100
1613102100000|2021-02-12 03:55:00|31406.8|31402|31400.3|31395.5|31408.3|31403.5|31397.8|31393|53
1613102400000|2021-02-12 04:00:00|31400.8|31396|31410.8|31406|31413.8|31409|31400.8|31396|44
1613102700000|2021-02-12 04:05:00|31410.3|31405.5|31403.3|31398.5|31411.8|31407|31403.3|31398.5|73
1613103000000|2021-02-12 04:10:00|31403.8|31399|31402.3|31397.5|31404.3|31399.5|31401.8|31397|39
1613103300000|2021-02-12 04:15:00|31402.8|31398|31404.3|31399.5|31404.3|31399.5|31399.8|31395|50
1613103600000|2021-02-12 04:20:00|31403.3|31398.5|31397.8|31393|31403.3|31398.5|31394.8|31390|73
1613103900000|2021-02-12 04:25:00|31398.3|31393.5|31396.8|31392|31398.8|31394|31394.8|31390|51
1613104200000|2021-02-12 04:30:00|31396.3|31391.5|31397.3|31392.5|31398.8|31394|31394.3|31389.5|54
1613104500000|2021-02-12 04:35:00|31396.8|31392|31398.3|31393.5|31398.8|31394|31390.8|31386|84
1613104800000|2021-02-12 04:40:00|31398.8|31394|31394.8|31390|31402.8|31398|31394.8|31390|50
1613105100000|2021-02-12 04:45:00|31395.3|31390.5|31392.3|31387.5|31396.3|31391.5|31391.3|31386.5|41
1613105400000|2021-02-12 04:50:00|31392.8|31388|31388.8|31384|31392.8|31388|31387.3|31382.5|34
1613105700000|2021-02-12 04:55:00|31388.3|31383.5|31388.3|31383.5|31389.3|31384.5|31381.8|31377|104
1613106000000|2021-02-12 05:00:00|31387.8|31383|31391.8|31387|31392.3|31387.5|31383.8|31379|36
1613106300000|2021-02-12 05:05:00|31392.3|31387.5|31403.3|31398.5|31404.8|31400|31391.8|31387|156
1613106600000|2021-02-12 05:10:00|31403.8|31399|31411.3|31406.5|31411.8|31407|31398.3|31393.5|160
1613106900000|2021-02-12 05:15:00|31410.8|31406|31408.3|31403.5|31411.3|31406.5|31406.8|31402|51
1613107200000|2021-02-12 05:20:00|31407.8|31403|31414.3|31409.5|31414.3|31409.5|31406.3|31401.5|53
1613107500000|2021-02-12 05:25:00|31414.8|31410|31414.8|31410|31416.3|31411.5|31411.3|31406.5|39
1613107800000|2021-02-12 05:30:00|31415.8|31411|31421.3|31416.5|31428.8|31424|31413.3|31408.5|201
1613108100000|2021-02-12 05:35:00|31422.3|31417.5|31421.8|31417|31425.3|31420.5|31420.3|31415.5|31
1613108400000|2021-02-12 05:40:00|31420.8|31416|31417.3|31412.5|31421.8|31417|31416.3|31411.5|24
1613108700000|2021-02-12 05:45:00|31416.8|31412|31415.3|31410.5|31419.3|31414.5|31414.8|31410|46
1613109000000|2021-02-12 05:50:00|31414.8|31410|31414.8|31410|31416.3|31411.5|31413.3|31408.5|51
1613109300000|2021-02-12 05:55:00|31415.3|31410.5|31418.3|31413.5|31419.3|31414.5|31413.3|31408.5|50
1613109600000|2021-02-12 06:00:00|31421.8|31417|31406.8|31402|31422.3|31417.5|31404.8|31400|137
1613109900000|2021-02-12 06:05:00|31405.3|31400.5|31400.8|31396|31405.8|31401|31397.8|31393|66
1613110200000|2021-02-12 06:10:00|31401.3|31396.5|31392.8|31388|31402.3|31397.5|31390.8|31386|91
1613110500000|2021-02-12 06:15:00|31392.3|31387.5|31395.3|31390.5|31396.3|31391.5|31390.3|31385.5|44
1613110800000|2021-02-12 06:20:00|31394.8|31390|31402.3|31397.5|31402.3|31397.5|31391.3|31386.5|38
1613111100000|2021-02-12 06:25:00|31401.8|31397|31398.8|31394|31402.8|31398|31395.8|31391|32
1613111400000|2021-02-12 06:30:00|31399.3|31394.5|31393.8|31389|31400.3|31395.5|31393.8|31389|40
1613111700000|2021-02-12 06:35:00|31393.3|31388.5|31394.3|31389.5|31394.8|31390|31391.8|31387|15
1613112000000|2021-02-12 06:40:00|31393.8|31389|31391.3|31386.5|31396.3|31391.5|31387.8|31383|50
1613112300000|2021-02-12 06:45:00|31390.8|31386|31392.8|31388|31396.3|31391.5|31390.3|31385.5|34
1613112600000|2021-02-12 06:50:00|31393.3|31388.5|31393.3|31388.5|31394.8|31390|31392.3|31387.5|29
1613112900000|2021-02-12 06:55:00|31392.8|31388|31396.3|31391.5|31398.3|31393.5|31392.3|31387.5|29
1613113200000|2021-02-12 07:00:00|31395.7|31392.1|31377.7|31374.1|31396.2|31392.6|31377.2|31373.6|155
1613113500000|2021-02-12 07:05:00|31378.2|31374.6|31387.2|31383.6|31392.7|31389.1|31377.2|31373.6|133
1613113800000|2021-02-12 07:10:00|31386.7|31383.1|31386.2|31382.6|31387.7|31384.1|31378.2|31374.6|125
1613114100000|2021-02-12 07:15:00|31385.7|31382.1|31389.7|31386.1|31390.2|31386.6|31384.7|31381.1|85
1613114400000|2021-02-12 07:20:00|31389.2|31385.6|31390.7|31387.1|31392.7|31389.1|31387.2|31383.6|70
1613114700000|2021-02-12 07:25:00|31391.2|31387.6|31395.7|31392.1|31396.2|31392.6|31388.7|31385.1|97
1613115000000|2021-02-12 07:30:00|31395.2|31391.6|31388.7|31385.1|31395.7|31392.1|31386.7|31383.1|115
1613115300000|2021-02-12 07:35:00|31389.2|31385.6|31395.7|31392.1|31397.2|31393.6|31387.7|31384.1|75
1613115600000|2021-02-12 07:40:00|31395.2|31391.6|31388.2|31384.6|31395.2|31391.6|31387.7|31384.1|79
1613115900000|2021-02-12 07:45:00|31389.2|31385.6|31387.7|31384.1|31390.7|31387.1|31385.7|31382.1|90
1613116200000|2021-02-12 07:50:00|31387.2|31383.6|31385.2|31381.6|31388.7|31385.1|31383.2|31379.6|119
1613116500000|2021-02-12 07:55:00|31384.7|31381.1|31389.7|31386.1|31389.7|31386.1|31378.2|31374.6|201
1613116800000|2021-02-12 08:00:00|31390.2|31386.6|31374.7|31371.1|31394.2|31390.6|31362.7|31359.1|862
1613117100000|2021-02-12 08:05:00|31375.7|31372.1|31392.2|31388.6|31392.7|31389.1|31359.7|31356.1|407
1613117400000|2021-02-12 08:10:00|31394.2|31390.6|31394.7|31391.1|31404.2|31400.6|31383.2|31379.6|297
1613117700000|2021-02-12 08:15:00|31394.2|31390.6|31403.7|31400.1|31407.2|31403.6|31389.7|31386.1|353
1613118000000|2021-02-12 08:20:00|31402.7|31399.1|31393.7|31390.1|31406.2|31402.6|31389.7|31386.1|250
1613118300000|2021-02-12 08:25:00|31393.2|31389.6|31379.7|31376.1|31395.7|31392.1|31378.7|31375.1|192
1613118600000|2021-02-12 08:30:00|31379.2|31375.6|31354.7|31351.1|31381.2|31377.6|31343.2|31339.6|661
1613118900000|2021-02-12 08:35:00|31354.2|31350.6|31349.2|31345.6|31360.2|31356.6|31339.7|31336.1|359
1613119200000|2021-02-12 08:40:00|31348.7|31345.1|31325.7|31322.1|31350.2|31346.6|31318.7|31315.1|527
1613119500000|2021-02-12 08:45:00|31325.2|31321.6|31299.7|31296.1|31328.2|31324.6|31298.7|31295.1|634
1613119800000|2021-02-12 08:50:00|31299.2|31295.6|31331.7|31328.1|31332.2|31328.6|31292.2|31288.6|1213
1613120100000|2021-02-12 08:55:00|31332.2|31328.6|31327.2|31323.6|31336.2|31332.6|31324.7|31321.1|407
1613120400000|2021-02-12 09:00:00|31327.7|31324.1|31346.7|31343.1|31351.2|31347.6|31325.7|31322.1|460
1613120700000|2021-02-12 09:05:00|31346.2|31342.6|31343.2|31339.6|31350.7|31347.1|31341.7|31338.1|248
1613121000000|2021-02-12 09:10:00|31342.7|31339.1|31339.7|31336.1|31348.7|31345.1|31338.7|31335.1|218
1613121300000|2021-02-12 09:15:00|31339.2|31335.6|31341.2|31337.6|31347.2|31343.6|31336.7|31333.1|178
1613121600000|2021-02-12 09:20:00|31341.7|31338.1|31348.7|31345.1|31353.7|31350.1|31340.2|31336.6|214
1613121900000|2021-02-12 09:25:00|31349.2|31345.6|31352.7|31349.1|31355.7|31352.1|31345.7|31342.1|274
1613122200000|2021-02-12 09:30:00|31353.2|31349.6|31350.2|31346.6|31360.7|31357.1|31346.2|31342.6|370
1613122500000|2021-02-12 09:35:00|31350.7|31347.1|31354.7|31351.1|31355.2|31351.6|31346.7|31343.1|154
1613122800000|2021-02-12 09:40:00|31354.2|31350.6|31362.7|31359.1|31363.7|31360.1|31353.2|31349.6|210
1613123100000|2021-02-12 09:45:00|31362.2|31358.6|31365.7|31362.1|31370.2|31366.6|31360.7|31357.1|190
1613123400000|2021-02-12 09:50:00|31366.2|31362.6|31364.7|31361.1|31366.7|31363.1|31354.2|31350.6|154
1613123700000|2021-02-12 09:55:00|31364.2|31360.6|31367.7|31364.1|31370.7|31367.1|31362.7|31359.1|124
1613124000000|2021-02-12 10:00:00|31368.2|31364.6|31372.7|31369.1|31374.7|31371.1|31366.7|31363.1|151
1613124300000|2021-02-12 10:05:00|31373.2|31369.6|31371.7|31368.1|31375.2|31371.6|31368.2|31364.6|153
1613124600000|2021-02-12 10:10:00|31371.2|31367.6|31362.7|31359.1|31373.7|31370.1|31361.7|31358.1|116
1613124900000|2021-02-12 10:15:00|31363.2|31359.6|31369.7|31366.1|31369.7|31366.1|31358.7|31355.1|116
1613125200000|2021-02-12 10:20:00|31369.2|31365.6|31378.2|31374.6|31379.2|31375.6|31368.7|31365.1|129
1613125500000|2021-02-12 10:25:00|31378.7|31375.1|31373.7|31370.1|31379.7|31376.1|31367.7|31364.1|133
1613125800000|2021-02-12 10:30:00|31373.2|31369.6|31376.7|31373.1|31377.7|31374.1|31368.2|31364.6|179
1613126100000|2021-02-12 10:35:00|31376.2|31372.6|31366.7|31363.1|31378.2|31374.6|31366.2|31362.6|127
1613126400000|2021-02-12 10:40:00|31366.2|31362.6|31371.7|31368.1|31375.2|31371.6|31363.7|31360.1|168
1613126700000|2021-02-12 10:45:00|31371.2|31367.6|31370.7|31367.1|31378.7|31375.1|31368.7|31365.1|92
1613127000000|2021-02-12 10:50:00|31370.2|31366.6|31372.7|31369.1|31374.7|31371.1|31366.2|31362.6|102
1613127300000|2021-02-12 10:55:00|31373.2|31369.6|31377.7|31374.1|31384.2|31380.6|31373.2|31369.6|308
1613127600000|2021-02-12 11:00:00|31377.2|31373.6|31384.2|31380.6|31384.2|31380.6|31377.2|31373.6|200
1613127900000|2021-02-12 11:05:00|31383.7|31380.1|31381.7|31378.1|31384.2|31380.6|31379.7|31376.1|38
1613128200000|2021-02-12 11:10:00|31381.2|31377.6|31378.7|31375.1|31381.7|31378.1|31373.2|31369.6|122
1613128500000|2021-02-12 11:15:00|31378.2|31374.6|31377.7|31374.1|31380.2|31376.6|31375.2|31371.6|58
1613128800000|2021-02-12 11:20:00|31378.2|31374.6|31371.7|31368.1|31381.2|31377.6|31369.2|31365.6|121
1613129100000|2021-02-12 11:25:00|31371.2|31367.6|31352.2|31348.6|31371.7|31368.1|31351.7|31348.1|396
1613129400000|2021-02-12 11:30:00|31351.7|31348.1|31359.7|31356.1|31361.7|31358.1|31351.2|31347.6|161
1613129700000|2021-02-12 11:35:00|31359.2|31355.6|31362.7|31359.1|31366.2|31362.6|31357.2|31353.6|90
1613130000000|2021-02-12 11:40:00|31363.2|31359.6|31365.2|31361.6|31367.7|31364.1|31360.7|31357.1|50
1613130300000|2021-02-12 11:45:00|31364.7|31361.1|31365.2|31361.6|31366.7|31363.1|31359.7|31356.1|130
1613130600000|2021-02-12 11:50:00|31364.7|31361.1|31375.2|31371.6|31375.2|31371.6|31361.7|31358.1|176
1613130900000|2021-02-12 11:55:00|31374.7|31371.1|31379.2|31375.6|31380.7|31377.1|31372.2|31368.6|172
1613131200000|2021-02-12 12:00:00|31379.7|31376.1|31387.2|31383.6|31402.2|31398.6|31379.7|31376.1|717
1613131500000|2021-02-12 12:05:00|31386.7|31383.1|31374.7|31371.1|31388.2|31384.6|31374.2|31370.6|186
1613131800000|2021-02-12 12:10:00|31375.2|31371.6|31377.7|31374.1|31378.2|31374.6|31370.7|31367.1|199
1613132100000|2021-02-12 12:15:00|31378.2|31374.6|31378.7|31375.1|31383.2|31379.6|31376.7|31373.1|137
1613132400000|2021-02-12 12:20:00|31378.2|31374.6|31385.7|31382.1|31389.2|31385.6|31378.2|31374.6|172
1613132700000|2021-02-12 12:25:00|31386.2|31382.6|31391.2|31387.6|31391.7|31388.1|31383.7|31380.1|188
1613133000000|2021-02-12 12:30:00|31391.7|31388.1|31408.2|31404.6|31413.2|31409.6|31391.7|31388.1|527
1613133300000|2021-02-12 12:35:00|31407.7|31404.1|31398.2|31394.6|31413.7|31410.1|31395.2|31391.6|327
1613133600000|2021-02-12 12:40:00|31398.7|31395.1|31398.7|31395.1|31401.2|31397.6|31395.7|31392.1|185
1613133900000|2021-02-12 12:45:00|31399.2|31395.6|31391.7|31388.1|31406.7|31403.1|31385.7|31382.1|436
1613134200000|2021-02-12 12:50:00|31392.7|31389.1|31395.7|31392.1|31399.2|31395.6|31387.7|31384.1|147
1613134500000|2021-02-12 12:55:00|31396.2|31392.6|31398.2|31394.6|31401.7|31398.1|31394.7|31391.1|170
1613134800000|2021-02-12 13:00:00|31397.7|31394.1|31415.2|31411.6|31418.2|31414.6|31397.7|31394.1|275
1613135100000|2021-02-12 13:05:00|31415.7|31412.1|31404.7|31401.1|31419.2|31415.6|31404.2|31400.6|348
1613135400000|2021-02-12 13:10:00|31405.2|31401.6|31398.7|31395.1|31408.2|31404.6|31395.2|31391.6|185
1613135700000|2021-02-12 13:15:00|31398.2|31394.6|31395.7|31392.1|31408.2|31404.6|31395.2|31391.6|222
1613136000000|2021-02-12 13:20:00|31396.2|31392.6|31402.7|31399.1|31403.2|31399.6|31391.2|31387.6|300
1613136300000|2021-02-12 13:25:00|31403.2|31399.6|31406.7|31403.1|31411.7|31408.1|31400.7|31397.1|248
1613136600000|2021-02-12 13:30:00|31407.2|31403.6|31405.7|31402.1|31410.7|31407.1|31401.2|31397.6|168
1613136900000|2021-02-12 13:35:00|31406.2|31402.6|31409.2|31405.6|31409.7|31406.1|31402.2|31398.6|103
1613137200000|2021-02-12 13:40:00|31408.7|31405.1|31413.7|31410.1|31419.2|31415.6|31408.2|31404.6|227
1613137500000|2021-02-12 13:45:00|31414.2|31410.6|31398.7|31395.1|31417.2|31413.6|31397.7|31394.1|394
1613137800000|2021-02-12 13:50:00|31398.2|31394.6|31392.7|31389.1|31405.2|31401.6|31382.2|31378.6|526
1613138100000|2021-02-12 13:55:00|31393.2|31389.6|31380.7|31377.1|31396.7|31393.1|31372.2|31368.6|313
1613138400000|2021-02-12 14:00:00|31380.2|31376.6|31390.7|31387.1|31394.7|31391.1|31378.7|31375.1|264
1613138700000|2021-02-12 14:05:00|31390.2|31386.6|31386.7|31383.1|31398.2|31394.6|31385.7|31382.1|197
1613139000000|2021-02-12 14:10:00|31387.2|31383.6|31381.7|31378.1|31392.2|31388.6|31378.2|31374.6|228
1613139300000|2021-02-12 14:15:00|31382.2|31378.6|31387.2|31383.6|31391.2|31387.6|31382.2|31378.6|259
1613139600000|2021-02-12 14:20:00|31387.7|31384.1|31392.7|31389.1|31394.2|31390.6|31387.7|31384.1|151
1613139900000|2021-02-12 14:25:00|31392.2|31388.6|31392.7|31389.1|31400.2|31396.6|31390.7|31387.1|555
1613140200000|2021-02-12 14:30:00|31392.6|31390.2|31434.1|31431.7|31465.6|31463.2|31391.1|31388.7|6007
1613140500000|2021-02-12 14:35:00|31432.6|31430.2|31404.1|31401.7|31453.1|31450.7|31397.1|31394.7|4209
1613140800000|2021-02-12 14:40:00|31404.6|31402.2|31387.6|31385.2|31414.6|31412.2|31379.6|31377.2|2541
1613141100000|2021-02-12 14:45:00|31390.6|31388.2|31412.6|31410.2|31415.6|31413.2|31387.1|31384.7|1364
1613141400000|2021-02-12 14:50:00|31412.1|31409.7|31392.1|31389.7|31415.1|31412.7|31385.6|31383.2|1451
1613141700000|2021-02-12 14:55:00|31392.6|31390.2|31371.6|31369.2|31400.6|31398.2|31371.6|31369.2|980
1613142000000|2021-02-12 15:00:00|31367.6|31365.2|31387.1|31384.7|31395.6|31393.2|31362.6|31360.2|1634
1613142300000|2021-02-12 15:05:00|31388.1|31385.7|31396.6|31394.2|31400.6|31398.2|31378.1|31375.7|810
1613142600000|2021-02-12 15:10:00|31396.4|31394|31386.4|31384|31398.4|31396|31375.4|31373|1292
1613142900000|2021-02-12 15:15:00|31387.4|31385|31366.9|31364.5|31388.4|31386|31362.4|31360|1274
1613143200000|2021-02-12 15:20:00|31367.4|31365|31384.4|31382|31387.4|31385|31365.9|31363.5|994
1613143500000|2021-02-12 15:25:00|31383.9|31381.5|31381.4|31379|31386.4|31384|31371.4|31369|865
1613143800000|2021-02-12 15:30:00|31381.9|31379.5|31367.4|31365|31386.9|31384.5|31352.4|31350|1741
1613144100000|2021-02-12 15:35:00|31366.9|31364.5|31416.4|31414|31431.4|31429|31366.4|31364|2645
1613144400000|2021-02-12 15:40:00|31415.9|31413.5|31434.4|31432|31435.4|31433|31415.9|31413.5|1761
1613144700000|2021-02-12 15:45:00|31434.9|31432.5|31423.9|31421.5|31440.4|31438|31415.9|31413.5|1704
1613145000000|2021-02-12 15:50:00|31424.4|31422|31406.9|31404.5|31427.4|31425|31406.4|31404|903
1613145300000|2021-02-12 15:55:00|31407.4|31405|31418.9|31416.5|31418.9|31416.5|31401.9|31399.5|947
1613145600000|2021-02-12 16:00:00|31418.4|31416|31413.4|31411|31429.4|31427|31412.4|31410|1142
1613145900000|2021-02-12 16:05:00|31412.9|31410.5|31406.4|31404|31414.4|31412|31402.4|31400|905
1613146200000|2021-02-12 16:10:00|31407.4|31405|31410.9|31408.5|31419.4|31417|31404.9|31402.5|715
1613146500000|2021-02-12 16:15:00|31411.4|31409|31423.9|31421.5|31429.4|31427|31410.9|31408.5|1086
1613146800000|2021-02-12 16:20:00|31424.4|31422|31413.9|31411.5|31427.4|31425|31413.4|31411|786
1613147100000|2021-02-12 16:25:00|31414.4|31412|31411.4|31409|31417.4|31415|31402.4|31400|866
1613147400000|2021-02-12 16:30:00|31410.9|31408.5|31416.4|31414|31422.4|31420|31406.4|31404|807
1613147700000|2021-02-12 16:35:00|31417.4|31415|31410.4|31408|31426.4|31424|31398.9|31396.5|896
1613148000000|2021-02-12 16:40:00|31410.9|31408.5|31412.9|31410.5|31422.9|31420.5|31407.4|31405|631
1613148300000|2021-02-12 16:45:00|31413.4|31411|31423.4|31421|31428.4|31426|31413.4|31411|568
1613148600000|2021-02-12 16:50:00|31423.9|31421.5|31424.4|31422|31433.9|31431.5|31415.4|31413|627
1613148900000|2021-02-12 16:55:00|31425.4|31423|31422.4|31420|31428.4|31426|31418.4|31416|344
1613149200000|2021-02-12 17:00:00|31422.9|31420.5|31435.9|31433.5|31441.4|31439|31420.9|31418.5|983
1613149500000|2021-02-12 17:05:00|31436.4|31434|31433.9|31431.5|31445.4|31443|31432.9|31430.5|604
1613149800000|2021-02-12 17:10:00|31433.4|31431|31429.4|31427|31435.4|31433|31424.9|31422.5|444
1613150100000|2021-02-12 17:15:00|31429.9|31427.5|31418.4|31416|31432.4|31430|31418.4|31416|1351
1613150400000|2021-02-12 17:20:00|31419.4|31417|31419.4|31417|31422.4|31420|31408.4|31406|846
1613150700000|2021-02-12 17:25:00|31419.9|31417.5|31406.4|31404|31422.9|31420.5|31405.9|31403.5|506
1613151000000|2021-02-12 17:30:00|31406.9|31404.5|31390.4|31388|31408.4|31406|31389.4|31387|765
1613151300000|2021-02-12 17:35:00|31390.9|31388.5|31393.4|31391|31396.9|31394.5|31379.4|31377|781
1613151600000|2021-02-12 17:40:00|31392.9|31390.5|31394.2|31391.8|31395.2|31392.8|31383.4|31381|502
1613151900000|2021-02-12 17:45:00|31394.7|31392.3|31400.7|31398.3|31403.2|31400.8|31394.2|31391.8|447
1613152200000|2021-02-12 17:50:00|31401.2|31398.8|31389.7|31387.3|31406.7|31404.3|31389.7|31387.3|481
1613152500000|2021-02-12 17:55:00|31390.2|31387.8|31386.2|31383.8|31394.7|31392.3|31385.2|31382.8|394
1613152800000|2021-02-12 18:00:00|31387.2|31384.8|31397.2|31394.8|31399.7|31397.3|31385.2|31382.8|347
1613153100000|2021-02-12 18:05:00|31396.7|31394.3|31380.7|31378.3|31400.7|31398.3|31380.2|31377.8|414
1613153400000|2021-02-12 18:10:00|31380.2|31377.8|31384.7|31382.3|31391.2|31388.8|31379.2|31376.8|457
1613153700000|2021-02-12 18:15:00|31385.2|31382.8|31361.7|31359.3|31393.2|31390.8|31357.7|31355.3|1421
1613154000000|2021-02-12 18:20:00|31361.2|31358.8|31371.7|31369.3|31376.2|31373.8|31349.2|31346.8|1217
1613154300000|2021-02-12 18:25:00|31371.2|31368.8|31378.2|31375.8|31380.2|31377.8|31370.7|31368.3|320
1613154600000|2021-02-12 18:30:00|31377.2|31374.8|31392.7|31390.3|31396.7|31394.3|31375.2|31372.8|562
1613154900000|2021-02-12 18:35:00|31393.2|31390.8|31392.7|31390.3|31400.7|31398.3|31391.2|31388.8|354
1613155200000|2021-02-12 18:40:00|31393.2|31390.8|31392.7|31390.3|31401.7|31399.3|31391.2|31388.8|322
1613155500000|2021-02-12 18:45:00|31392.2|31389.8|31394.7|31392.3|31396.2|31393.8|31387.7|31385.3|352
1613155800000|2021-02-12 18:50:00|31395.2|31392.8|31385.2|31382.8|31396.2|31393.8|31384.2|31381.8|307
1613156100000|2021-02-12 18:55:00|31384.7|31382.3|31386.2|31383.8|31389.2|31386.8|31369.2|31366.8|601
1613156400000|2021-02-12 19:00:00|31386.7|31384.3|31376.7|31374.3|31389.7|31387.3|31367.7|31365.3|807
1613156700000|2021-02-12 19:05:00|31376.2|31373.8|31380.7|31378.3|31380.7|31378.3|31365.7|31363.3|753
1613157000000|2021-02-12 19:10:00|31380.2|31377.8|31371.2|31368.8|31384.2|31381.8|31371.2|31368.8|323
1613157300000|2021-02-12 19:15:00|31371.7|31369.3|31378.2|31375.8|31378.2|31375.8|31363.2|31360.8|558
1613157600000|2021-02-12 19:20:00|31377.7|31375.3|31372.2|31369.8|31384.7|31382.3|31370.7|31368.3|419
1613157900000|2021-02-12 19:25:00|31372.7|31370.3|31384.2|31381.8|31384.2|31381.8|31367.7|31365.3|485
1613158200000|2021-02-12 19:30:00|31384.7|31382.3|31381.2|31378.8|31386.7|31384.3|31371.2|31368.8|477
1613158500000|2021-02-12 19:35:00|31380.7|31378.3|31371.7|31369.3|31380.7|31378.3|31360.2|31357.8|403
1613158800000|2021-02-12 19:40:00|31371.2|31368.8|31368.2|31365.8|31371.2|31368.8|31360.2|31357.8|326
1613159100000|2021-02-12 19:45:00|31367.7|31365.3|31379.7|31377.3|31383.2|31380.8|31367.2|31364.8|483
1613159400000|2021-02-12 19:50:00|31379.2|31376.8|31380.2|31377.8|31382.7|31380.3|31372.2|31369.8|474
1613159700000|2021-02-12 19:55:00|31379.7|31377.3|31375.2|31372.8|31383.2|31380.8|31374.2|31371.8|294
1613160000000|2021-02-12 20:00:00|31375.7|31373.3|31375.7|31373.3|31378.7|31376.3|31369.7|31367.3|429
1613160300000|2021-02-12 20:05:00|31375.2|31372.8|31377.7|31375.3|31385.2|31382.8|31374.2|31371.8|561
1613160600000|2021-02-12 20:10:00|31377.2|31374.8|31387.2|31384.8|31387.2|31384.8|31375.7|31373.3|343
1613160900000|2021-02-12 20:15:00|31386.7|31384.3|31386.2|31383.8|31393.2|31390.8|31384.2|31381.8|544
1613161200000|2021-02-12 20:20:00|31385|31382.6|31390.5|31388.1|31396|31393.6|31384.5|31382.1|624
1613161500000|2021-02-12 20:25:00|31391|31388.6|31396|31393.6|31399|31396.6|31388|31385.6|378
1613161800000|2021-02-12 20:30:00|31395.5|31393.1|31405.5|31403.1|31407|31404.6|31392|31389.6|947
1613162100000|2021-02-12 20:35:00|31406|31403.6|31424.5|31422.1|31432|31429.6|31403.5|31401.1|1790
1613162400000|2021-02-12 20:40:00|31425|31422.6|31422|31419.6|31436|31433.6|31422|31419.6|1342
1613162700000|2021-02-12 20:45:00|31422.5|31420.1|31432.5|31430.1|31434|31431.6|31416.5|31414.1|1085
1613163000000|2021-02-12 20:50:00|31432|31429.6|31456.5|31454.1|31464|31461.6|31432|31429.6|2868
1613163300000|2021-02-12 20:55:00|31457|31454.6|31464.5|31462.1|31480|31477.6|31448|31445.6|3642
1613163600000|2021-02-12 21:00:00|31465|31462.6|31477.7|31472.9|31484.7|31479.9|31461.2|31456.4|1392
1613163900000|2021-02-12 21:05:00|31478.2|31473.4|31487.2|31482.4|31490.2|31485.4|31475.7|31470.9|377
1613164200000|2021-02-12 21:10:00|31485.7|31480.9|31490.9|31481.1|31492.7|31486.9|31479.7|31474.9|353
1613164500000|2021-02-12 21:15:00|31491.2|31481.4|31493.5|31483.7|31496.4|31486.6|31487.9|31478.1|0
1613164800000|2021-02-12 21:20:00|31493.8|31484|31488.8|31479|31494.6|31484.8|31487.7|31477.9|0
1613165100000|2021-02-12 21:25:00|31488.1|31478.3|31492.9|31483.1|31493.3|31483.5|31487.9|31478.1|0
1613165400000|2021-02-12 21:30:00|31485.7|31480.9|31481.7|31476.9|31493.7|31488.9|31479.7|31474.9|377
1613165700000|2021-02-12 21:35:00|31480.7|31475.9|31483.7|31478.9|31484.7|31479.9|31478.7|31473.9|136
1613166000000|2021-02-12 21:40:00|31484.7|31479.9|31484.7|31479.9|31487.7|31482.9|31481.7|31476.9|116
1613166300000|2021-02-12 21:45:00|31487.7|31482.9|31488.7|31483.9|31490.7|31485.9|31483.7|31478.9|53
1613166600000|2021-02-12 21:50:00|31484.7|31479.9|31486.7|31481.9|31488.7|31483.9|31483.7|31478.9|55
1613166900000|2021-02-12 21:55:00|31485.7|31480.9|31493|31483.2|31494.2|31488.9|31481.7|31476.9|172
1613343600000|2021-02-14 23:00:00|31500.7|31495.9|31522.2|31517.4|31527.2|31522.4|31497.2|31492.4|458
1613343900000|2021-02-14 23:05:00|31522.7|31517.9|31532.7|31527.9|31541.2|31536.4|31515.2|31510.4|222
1613344200000|2021-02-14 23:10:00|31532.2|31527.4|31540.2|31535.4|31540.2|31535.4|31523.7|31518.9|173
1613344500000|2021-02-14 23:15:00|31538.7|31533.9|31543.7|31538.9|31545.2|31540.4|31538.7|31533.9|188
1613344800000|2021-02-14 23:20:00|31543.2|31538.4|31531.2|31526.4|31543.7|31538.9|31521.2|31516.4|105
1613345100000|2021-02-14 23:25:00|31530.7|31525.9|31527.2|31522.4|31530.7|31525.9|31519.2|31514.4|85
1613345400000|2021-02-14 23:30:00|31526.7|31521.9|31506.2|31501.4|31528.2|31523.4|31505.2|31500.4|170
1613345700000|2021-02-14 23:35:00|31505.7|31500.9|31517.2|31512.4|31519.7|31514.9|31505.7|31500.9|60
1613346000000|2021-02-14 23:40:00|31517.7|31512.9|31512.2|31507.4|31521.2|31516.4|31508.7|31503.9|80
1613346300000|2021-02-14 23:45:00|31512.7|31507.9|31519.2|31514.4|31529.2|31524.4|31511.2|31506.4|93
1613346600000|2021-02-14 23:50:00|31518.7|31513.9|31515.2|31510.4|31518.7|31513.9|31512.7|31507.9|52
1613346900000|2021-02-14 23:55:00|31514.7|31509.9|31506.7|31501.9|31518.7|31513.9|31506.2|31501.4|67
1613347200000|2021-02-15 00:00:00|31507.2|31502.4|31530.2|31525.4|31531.2|31526.4|31505.2|31500.4|161
1613347500000|2021-02-15 00:05:00|31530.7|31525.9|31534.7|31529.9|31540.2|31535.4|31524.7|31519.9|165
1613347800000|2021-02-15 00:10:00|31535.2|31530.4|31531.2|31526.4|31536.7|31531.9|31525.7|31520.9|149
1613348100000|2021-02-15 00:15:00|31531.7|31526.9|31561.2|31556.4|31564.7|31559.9|31531.2|31526.4|432
1613348400000|2021-02-15 00:20:00|31561.7|31556.9|31586.2|31581.4|31595.2|31590.4|31560.7|31555.9|736
1613348700000|2021-02-15 00:25:00|31585.7|31580.9|31575.7|31570.9|31587.7|31582.9|31568.7|31563.9|379
1613349000000|2021-02-15 00:30:00|31576.2|31571.4|31575.7|31570.9|31581.2|31576.4|31569.7|31564.9|259
1613349300000|2021-02-15 00:35:00|31575.2|31570.4|31573.2|31568.4|31582.7|31577.9|31569.2|31564.4|150
1613349600000|2021-02-15 00:40:00|31573.7|31568.9|31578.7|31573.9|31579.2|31574.4|31566.2|31561.4|168
1613349900000|2021-02-15 00:45:00|31578.2|31573.4|31566.2|31561.4|31586.7|31581.9|31565.2|31560.4|137
1613350200000|2021-02-15 00:50:00|31565.7|31560.9|31567.7|31562.9|31572.2|31567.4|31562.2|31557.4|88
1613350500000|2021-02-15 00:55:00|31568.2|31563.4|31566.2|31561.4|31570.2|31565.4|31564.2|31559.4|39
1613350800000|2021-02-15 01:00:00|31566.7|31561.9|31578.2|31573.4|31582.2|31577.4|31563.7|31558.9|176
1613351100000|2021-02-15 01:05:00|31578.7|31573.9|31569.7|31564.9|31580.2|31575.4|31568.2|31563.4|101
1613351400000|2021-02-15 01:10:00|31570.2|31565.4|31577.7|31572.9|31578.7|31573.9|31570.2|31565.4|83
1613351700000|2021-02-15 01:15:00|31577.2|31572.4|31569.7|31564.9|31578.2|31573.4|31566.2|31561.4|74
1613352000000|2021-02-15 01:20:00|31570.7|31565.9|31566.7|31561.9|31573.2|31568.4|31564.7|31559.9|66
1613352300000|2021-02-15 01:25:00|31567.2|31562.4|31570.2|31565.4|31571.2|31566.4|31566.7|31561.9|42
1613352600000|2021-02-15 01:30:00|31570.7|31565.9|31581.7|31576.9|31582.2|31577.4|31566.2|31561.4|118
1613352900000|2021-02-15 01:35:00|31581.2|31576.4|31574.7|31569.9|31582.2|31577.4|31572.2|31567.4|92
1613353200000|2021-02-15 01:40:00|31574.2|31569.4|31568.7|31563.9|31574.2|31569.4|31562.7|31557.9|103
1613353500000|2021-02-15 01:45:00|31569.2|31564.4|31576.2|31571.4|31582.7|31577.9|31568.2|31563.4|110
1613353800000|2021-02-15 01:50:00|31575.7|31570.9|31577.7|31572.9|31584.2|31579.4|31575.2|31570.4|71
1613354100000|2021-02-15 01:55:00|31577.2|31572.4|31582.7|31577.9|31583.7|31578.9|31575.7|31570.9|30
1613354400000|2021-02-15 02:00:00|31583.2|31578.4|31592.7|31587.9|31598.2|31593.4|31580.7|31575.9|275
1613354700000|2021-02-15 02:05:00|31592.2|31587.4|31597.2|31592.4|31602.2|31597.4|31592.2|31587.4|235
1613355000000|2021-02-15 02:10:00|31597.7|31592.9|31597.7|31592.9|31598.7|31593.9|31592.2|31587.4|83
1613355300000|2021-02-15 02:15:00|31598.2|31593.4|31598.2|31593.4|31602.7|31597.9|31592.7|31587.9|81
1613355600000|2021-02-15 02:20:00|31598.7|31593.9|31606.7|31601.9|31609.2|31604.4|31598.7|31593.9|157
1613355900000|2021-02-15 02:25:00|31607.2|31602.4|31595.2|31590.4|31607.7|31602.9|31593.7|31588.9|132
1613356200000|2021-02-15 02:30:00|31594.7|31589.9|31592.7|31587.9|31596.7|31591.9|31590.2|31585.4|62
1613356500000|2021-02-15 02:35:00|31592.2|31587.4|31588.2|31583.4|31594.7|31589.9|31587.2|31582.4|41
1613356800000|2021-02-15 02:40:00|31588.7|31583.9|31585.7|31580.9|31592.7|31587.9|31585.2|31580.4|39
1613357100000|2021-02-15 02:45:00|31586.2|31581.4|31592.7|31587.9|31593.2|31588.4|31586.2|31581.4|42
1613357400000|2021-02-15 02:50:00|31592.2|31587.4|31592.7|31587.9|31593.2|31588.4|31590.7|31585.9|23
1613357700000|2021-02-15 02:55:00|31592.2|31587.4|31590.7|31585.9|31593.2|31588.4|31588.2|31583.4|48
1613358000000|2021-02-15 03:00:00|31591.2|31586.4|31586.7|31581.9|31594.2|31589.4|31585.7|31580.9|107
1613358300000|2021-02-15 03:05:00|31585.2|31580.4|31584.7|31579.9|31588.2|31583.4|31583.2|31578.4|78
1613358600000|2021-02-15 03:10:00|31584.2|31579.4|31594.7|31589.9|31594.7|31589.9|31582.7|31577.9|95
1613358900000|2021-02-15 03:15:00|31595.2|31590.4|31591.7|31586.9|31599.2|31594.4|31591.2|31586.4|75
1613359200000|2021-02-15 03:20:00|31591.2|31586.4|31591.2|31586.4|31596.2|31591.4|31588.7|31583.9|59
1613359500000|2021-02-15 03:25:00|31590.7|31585.9|31594.7|31589.9|31596.2|31591.4|31589.7|31584.9|55
1613359800000|2021-02-15 03:30:00|31595.2|31590.4|31598.7|31593.9|31599.2|31594.4|31593.7|31588.9|58
1613360100000|2021-02-15 03:35:00|31599.2|31594.4|31603.7|31598.9|31604.2|31599.4|31598.7|31593.9|70
1613360400000|2021-02-15 03:40:00|31604.2|31599.4|31610.7|31605.9|31614.2|31609.4|31603.7|31598.9|238
1613360700000|2021-02-15 03:45:00|31610.2|31605.4|31616.7|31611.9|31617.7|31612.9|31610.2|31605.4|123
1613361000000|2021-02-15 03:50:00|31616.2|31611.4|31609.7|31604.9|31616.2|31611.4|31609.2|31604.4|61
1613361300000|2021-02-15 03:55:00|31610.2|31605.4|31611.7|31606.9|31614.7|31609.9|31609.7|31604.9|63
1613361600000|2021-02-15 04:00:00|31612.2|31607.4|31618.2|31613.4|31623.2|31618.4|31612.2|31607.4|124
1613361900000|2021-02-15 04:05:00|31618.7|31613.9|31630.7|31625.9|31634.2|31629.4|31617.2|31612.4|275
1613362200000|2021-02-15 04:10:00|31631.2|31626.4|31618.2|31613.4|31631.2|31626.4|31617.2|31612.4|168
1613362500000|2021-02-15 04:15:00|31618.7|31613.9|31618.7|31613.9|31621.2|31616.4|31616.2|31611.4|48
1613362800000|2021-02-15 04:20:00|31619.2|31614.4|31611.2|31606.4|31619.2|31614.4|31610.7|31605.9|146
1613363100000|2021-02-15 04:25:00|31611.7|31606.9|31614.7|31609.9|31615.2|31610.4|31609.2|31604.4|40
1613363400000|2021-02-15 04:30:00|31615.2|31610.4|31612.7|31607.9|31618.2|31613.4|31611.2|31606.4|30
1613363700000|2021-02-15 04:35:00|31613.2|31608.4|31619.2|31614.4|31622.2|31617.4|31613.2|31608.4|54
1613364000000|2021-02-15 04:40:00|31618.2|31613.4|31614.7|31609.9|31619.2|31614.4|31613.2|31608.4|25
1613364300000|2021-02-15 04:45:00|31615.2|31610.4|31608.2|31603.4|31615.2|31610.4|31605.2|31600.4|87
1613364600000|2021-02-15 04:50:00|31607.7|31602.9|31608.2|31603.4|31610.2|31605.4|31606.2|31601.4|68
1613364900000|2021-02-15 04:55:00|31607.7|31602.9|31608.2|31603.4|31610.2|31605.4|31604.2|31599.4|38
1613365200000|2021-02-15 05:00:00|31607.7|31602.9|31609.7|31604.9|31612.7|31607.9|31606.7|31601.9|42
1613365500000|2021-02-15 05:05:00|31610.2|31605.4|31603.7|31598.9|31613.7|31608.9|31602.2|31597.4|80
1613365800000|2021-02-15 05:10:00|31605.7|31600.9|31607.7|31602.9|31610.7|31605.9|31605.7|31600.9|20
1613366100000|2021-02-15 05:15:00|31608.2|31603.4|31608.7|31603.9|31610.7|31605.9|31605.2|31600.4|63
1613366400000|2021-02-15 05:20:00|31609.2|31604.4|31608.7|31603.9|31615.2|31610.4|31607.7|31602.9|50
1613366700000|2021-02-15 05:25:00|31609.2|31604.4|31606.7|31601.9|31609.2|31604.4|31603.2|31598.4|72
1613367000000|2021-02-15 05:30:00|31607.2|31602.4|31605.7|31600.9|31609.2|31604.4|31601.7|31596.9|95
1613367300000|2021-02-15 05:35:00|31605.2|31600.4|31602.7|31597.9|31606.2|31601.4|31601.2|31596.4|56
1613367600000|2021-02-15 05:40:00|31603.2|31598.4|31608.7|31603.9|31609.2|31604.4|31601.7|31596.9|28
1613367900000|2021-02-15 05:45:00|31608.2|31603.4|31614.2|31609.4|31614.2|31609.4|31607.2|31602.4|70
1613368200000|2021-02-15 05:50:00|31614.7|31609.9|31613.7|31608.9|31620.2|31615.4|31612.7|31607.9|78
1613368500000|2021-02-15 05:55:00|31613.2|31608.4|31616.7|31611.9|31620.2|31615.4|31613.2|31608.4|94
1613368800000|2021-02-15 06:00:00|31617.2|31612.4|31628.7|31623.9|31628.7|31623.9|31616.2|31611.4|166
1613369100000|2021-02-15 06:05:00|31628.2|31623.4|31635.2|31630.4|31636.7|31631.9|31627.2|31622.4|299
1613369400000|2021-02-15 06:10:00|31635.7|31630.9|31632.7|31627.9|31636.7|31631.9|31632.2|31627.4|86
1613369700000|2021-02-15 06:15:00|31633.2|31628.4|31636.2|31631.4|31639.7|31634.9|31632.7|31627.9|146
1613370000000|2021-02-15 06:20:00|31635.7|31630.9|31636.7|31631.9|31637.2|31632.4|31633.2|31628.4|45
1613370300000|2021-02-15 06:25:00|31634.7|31629.9|31627.7|31622.9|31634.7|31629.9|31625.2|31620.4|183
1613370600000|2021-02-15 06:30:00|31627.2|31622.4|31621.2|31616.4|31628.7|31623.9|31616.7|31611.9|116
1613370900000|2021-02-15 06:35:00|31620.7|31615.9|31625.7|31620.9|31629.7|31624.9|31619.2|31614.4|110
1613371200000|2021-02-15 06:40:00|31626.7|31621.9|31625.7|31620.9|31627.2|31622.4|31621.2|31616.4|69
1613371500000|2021-02-15 06:45:00|31626.2|31621.4|31622.7|31617.9|31629.7|31624.9|31620.2|31615.4|131
1613371800000|2021-02-15 06:50:00|31622.2|31617.4|31614.2|31609.4|31622.7|31617.9|31613.2|31608.4|112
1613372100000|2021-02-15 06:55:00|31614.7|31609.9|31616.7|31611.9|31619.7|31614.9|31614.2|31609.4|50
1613372400000|2021-02-15 07:00:00|31616.1|31612.5|31618.1|31614.5|31621.6|31618|31613.6|31610|149
1613372700000|2021-02-15 07:05:00|31617.6|31614|31617.1|31613.5|31619.1|31615.5|31610.6|31607|148
1613373000000|2021-02-15 07:10:00|31618.1|31614.5|31612.1|31608.5|31621.1|31617.5|31611.1|31607.5|91
1613373300000|2021-02-15 07:15:00|31611.6|31608|31615.1|31611.5|31615.1|31611.5|31608.6|31605|91
1613373600000|2021-02-15 07:20:00|31615.6|31612|31615.1|31611.5|31618.1|31614.5|31610.6|31607|66
1613373900000|2021-02-15 07:25:00|31614.6|31611|31621.6|31618|31622.6|31619|31613.1|31609.5|80
1613374200000|2021-02-15 07:30:00|31622.1|31618.5|31614.6|31611|31624.6|31621|31614.6|31611|162
1613374500000|2021-02-15 07:35:00|31615.1|31611.5|31610.6|31607|31617.6|31614|31609.1|31605.5|190
1613374800000|2021-02-15 07:40:00|31612.1|31608.5|31607.1|31603.5|31612.1|31608.5|31606.1|31602.5|124
1613375100000|2021-02-15 07:45:00|31607.6|31604|31612.1|31608.5|31614.6|31611|31602.6|31599|159
1613375400000|2021-02-15 07:50:00|31611.6|31608|31610.1|31606.5|31614.1|31610.5|31608.6|31605|95
1613375700000|2021-02-15 07:55:00|31609.6|31606|31613.1|31609.5|31619.6|31616|31609.1|31605.5|183
1613376000000|2021-02-15 08:00:00|31614.1|31610.5|31608.1|31604.5|31614.1|31610.5|31599.6|31596|422
1613376300000|2021-02-15 08:05:00|31608.6|31605|31600.6|31597|31611.1|31607.5|31597.1|31593.5|282
1613376600000|2021-02-15 08:10:00|31601.1|31597.5|31605.1|31601.5|31612.1|31608.5|31601.1|31597.5|245
1613376900000|2021-02-15 08:15:00|31604.6|31601|31598.1|31594.5|31614.6|31611|31597.6|31594|232
1613377200000|2021-02-15 08:20:00|31598.6|31595|31616.1|31612.5|31617.1|31613.5|31598.1|31594.5|221
1613377500000|2021-02-15 08:25:00|31615.6|31612|31605.1|31601.5|31616.1|31612.5|31602.1|31598.5|189
1613377800000|2021-02-15 08:30:00|31604.6|31601|31604.1|31600.5|31611.1|31607.5|31600.6|31597|132
1613378100000|2021-02-15 08:35:00|31603.6|31600|31602.1|31598.5|31609.6|31606|31599.6|31596|147
1613378400000|2021-02-15 08:40:00|31601.6|31598|31607.1|31603.5|31609.1|31605.5|31601.1|31597.5|97
1613378700000|2021-02-15 08:45:00|31607.6|31604|31617.1|31613.5|31617.6|31614|31607.1|31603.5|143
1613379000000|2021-02-15 08:50:00|31617.6|31614|31619.1|31615.5|31620.6|31617|31614.6|31611|120
1613379300000|2021-02-15 08:55:00|31618.6|31615|31629.1|31625.5|31630.1|31626.5|31618.1|31614.5|254
1613379600000|2021-02-15 09:00:00|31629.6|31626|31622.1|31618.5|31631.6|31628|31621.6|31618|206
1613379900000|2021-02-15 09:05:00|31622.6|31619|31621.1|31617.5|31626.1|31622.5|31618.6|31615|98
1613380200000|2021-02-15 09:10:00|31621.6|31618|31626.1|31622.5|31628.6|31625|31617.1|31613.5|251
1613380500000|2021-02-15 09:15:00|31625.6|31622|31621.6|31618|31633.6|31630|31619.6|31616|190
1613380800000|2021-02-15 09:20:00|31622.1|31618.5|31611.1|31607.5|31622.1|31618.5|31608.6|31605|232
1613381100000|2021-02-15 09:25:00|31610.6|31607|31615.1|31611.5|31617.6|31614|31610.6|31607|149
1613381400000|2021-02-15 09:30:00|31614.6|31611|31614.1|31610.5|31617.1|31613.5|31610.6|31607|157
1613381700000|2021-02-15 09:35:00|31613.6|31610|31616.6|31613|31618.1|31614.5|31612.6|31609|140
1613382000000|2021-02-15 09:40:00|31617.1|31613.5|31621.1|31617.5|31621.1|31617.5|31613.1|31609.5|211
1613382300000|2021-02-15 09:45:00|31621.6|31618|31617.1|31613.5|31622.1|31618.5|31616.1|31612.5|106
1613382600000|2021-02-15 09:50:00|31616.6|31613|31621.1|31617.5|31621.6|31618|31616.1|31612.5|82
1613382900000|2021-02-15 09:55:00|31620.6|31617|31621.1|31617.5|31622.6|31619|31614.1|31610.5|97
1613383200000|2021-02-15 10:00:00|31620.6|31617|31616.1|31612.5|31622.1|31618.5|31614.1|31610.5|69
1613383500000|2021-02-15 10:05:00|31616.6|31613|31614.1|31610.5|31617.1|31613.5|31610.6|31607|139
1613383800000|2021-02-15 10:10:00|31614.6|31611|31614.1|31610.5|31616.1|31612.5|31610.6|31607|60
1613384100000|2021-02-15 10:15:00|31613.6|31610|31625.1|31621.5|31625.6|31622|31613.1|31609.5|123
1613384400000|2021-02-15 10:20:00|31625.6|31622|31636.6|31633|31639.6|31636|31625.1|31621.5|412
1613384700000|2021-02-15 10:25:00|31637.1|31633.5|31636.1|31632.5|31639.1|31635.5|31632.1|31628.5|274
1613385000000|2021-02-15 10:30:00|31636.6|31633|31635.1|31631.5|31640.1|31636.5|31634.1|31630.5|181
1613385300000|2021-02-15 10:35:00|31635.6|31632|31637.1|31633.5|31640.6|31637|31634.6|31631|144
1613385600000|2021-02-15 10:40:00|31637.6|31634|31639.1|31635.5|31639.6|31636|31633.6|31630|69
1613385900000|2021-02-15 10:45:00|31638.6|31635|31640.1|31636.5|31640.6|31637|31631.6|31628|148
1613386200000|2021-02-15 10:50:00|31639.6|31636|31637.1|31633.5|31644.6|31641|31634.1|31630.5|236
1613386500000|2021-02-15 10:55:00|31636.6|31633|31631.1|31627.5|31638.6|31635|31630.6|31627|108
1613386800000|2021-02-15 11:00:00|31630.6|31627|31612.1|31608.5|31631.1|31627.5|31610.1|31606.5|328
1613387100000|2021-02-15 11:05:00|31611.6|31608|31615.1|31611.5|31618.6|31615|31610.6|31607|126
1613387400000|2021-02-15 11:10:00|31614.6|31611|31621.1|31617.5|31623.6|31620|31614.1|31610.5|62
1613387700000|2021-02-15 11:15:00|31621.6|31618|31628.1|31624.5|31628.6|31625|31618.6|31615|164
1613388000000|2021-02-15 11:20:00|31628.6|31625|31625.1|31621.5|31630.6|31627|31625.1|31621.5|98
1613388300000|2021-02-15 11:25:00|31624.6|31621|31626.1|31622.5|31627.6|31624|31620.1|31616.5|136
1613388600000|2021-02-15 11:30:00|31625.6|31622|31624.1|31620.5|31626.6|31623|31620.6|31617|82
1613388900000|2021-02-15 11:35:00|31623.6|31620|31628.1|31624.5|31628.1|31624.5|31623.6|31620|68
1613389200000|2021-02-15 11:40:00|31627.6|31624|31622.1|31618.5|31628.6|31625|31622.1|31618.5|235
1613389500000|2021-02-15 11:45:00|31622.6|31619|31621.1|31617.5|31623.6|31620|31620.1|31616.5|41
1613389800000|2021-02-15 11:50:00|31621.6|31618|31621.6|31618|31625.6|31622|31619.6|31616|157
1613390100000|2021-02-15 11:55:00|31621.1|31617.5|31626.1|31622.5|31626.6|31623|31620.6|31617|144
1613390400000|2021-02-15 12:00:00|31625.6|31622|31624.6|31621|31626.6|31623|31620.1|31616.5|187
1613390700000|2021-02-15 12:05:00|31625.1|31621.5|31622.1|31618.5|31625.1|31621.5|31620.6|31617|103
1613391000000|2021-02-15 12:10:00|31621.6|31618|31621.1|31617.5|31625.6|31622|31620.1|31616.5|77
1613391300000|2021-02-15 12:15:00|31621.6|31618|31622.6|31619|31624.6|31621|31620.6|31617|34
1613391600000|2021-02-15 12:20:00|31623.1|31619.5|31624.1|31620.5|31624.6|31621|31620.6|31617|53
1613391900000|2021-02-15 12:25:00|31624.6|31621|31625.1|31621.5|31627.6|31624|31622.1|31618.5|53
1613392200000|2021-02-15 12:30:00|31626.1|31622.5|31627.1|31623.5|31629.1|31625.5|31623.6|31620|143
1613392500000|2021-02-15 12:35:00|31626.6|31623|31622.1|31618.5|31626.6|31623|31621.1|31617.5|87
1613392800000|2021-02-15 12:40:00|31621.6|31618|31614.1|31610.5|31622.1|31618.5|31613.6|31610|127
1613393100000|2021-02-15 12:45:00|31613.6|31610|31612.1|31608.5|31616.1|31612.5|31611.6|31608|107
1613393400000|2021-02-15 12:50:00|31611.6|31608|31615.1|31611.5|31615.6|31612|31608.6|31605|110
1613393700000|2021-02-15 12:55:00|31615.6|31612|31615.1|31611.5|31617.6|31614|31613.6|31610|66
1613394000000|2021-02-15 13:00:00|31614.6|31611|31617.1|31613.5|31617.6|31614|31613.6|31610|54
1613394300000|2021-02-15 13:05:00|31616.6|31613|31616.6|31613|31620.6|31617|31614.1|31610.5|78
1613394600000|2021-02-15 13:10:00|31617.1|31613.5|31615.1|31611.5|31617.1|31613.5|31611.6|31608|143
1613394900000|2021-02-15 13:15:00|31614.6|31611|31615.6|31612|31616.6|31613|31612.1|31608.5|61
1613395200000|2021-02-15 13:20:00|31615.1|31611.5|31617.1|31613.5|31618.6|31615|31615.1|31611.5|88
1613395500000|2021-02-15 13:25:00|31617.6|31614|31620.1|31616.5|31621.6|31618|31616.6|31613|76
1613395800000|2021-02-15 13:30:00|31619.6|31616|31616.6|31613|31620.6|31617|31616.6|31613|142
1613396100000|2021-02-15 13:35:00|31617.1|31613.5|31617.1|31613.5|31617.6|31614|31613.1|31609.5|88
1613396400000|2021-02-15 13:40:00|31617.6|31614|31622.1|31618.5|31622.6|31619|31617.6|31614|71
1613396700000|2021-02-15 13:45:00|31621.6|31618|31617.6|31614|31622.1|31618.5|31616.6|31613|58
1613397000000|2021-02-15 13:50:00|31618.1|31614.5|31615.1|31611.5|31618.1|31614.5|31612.1|31608.5|67
1613397300000|2021-02-15 13:55:00|31615.6|31612|31619.1|31615.5|31622.6|31619|31614.6|31611|209
1613397600000|2021-02-15 14:00:00|31618.1|31614.5|31624.1|31620.5|31627.1|31623.5|31617.6|31614|146
1613397900000|2021-02-15 14:05:00|31623.6|31620|31619.1|31615.5|31623.6|31620|31617.6|31614|122
1613398200000|2021-02-15 14:10:00|31618.6|31615|31614.1|31610.5|31620.6|31617|31611.6|31608|124
1613398500000|2021-02-15 14:15:00|31614.6|31611|31614.1|31610.5|31615.6|31612|31613.6|31610|66
1613398800000|2021-02-15 14:20:00|31613.6|31610|31612.1|31608.5|31616.6|31613|31610.1|31606.5|169
1613399100000|2021-02-15 14:25:00|31612.6|31609|31618.1|31614.5|31618.6|31615|31610.1|31606.5|255
1613399400000|2021-02-15 14:30:00|31617.5|31615.1|31616|31613.6|31618|31615.6|31609|31606.6|277
1613399700000|2021-02-15 14:35:00|31616.5|31614.1|31626|31623.6|31626|31623.6|31616.5|31614.1|407
1613400000000|2021-02-15 14:40:00|31626.5|31624.1|31631|31628.6|31638|31635.6|31626.5|31624.1|575
1613400300000|2021-02-15 14:45:00|31632|31629.6|31632|31629.6|31634|31631.6|31629|31626.6|277
1613400600000|2021-02-15 14:50:00|31633|31630.6|31623|31620.6|31633|31630.6|31623|31620.6|217
1613400900000|2021-02-15 14:55:00|31623.5|31621.1|31626.5|31624.1|31628|31625.6|31622|31619.6|249
1613401200000|2021-02-15 15:00:00|31626|31623.6|31624.5|31622.1|31628.5|31626.1|31623|31620.6|204
1613401500000|2021-02-15 15:05:00|31624|31621.6|31629|31626.6|31629|31626.6|31620.5|31618.1|198
1613401800000|2021-02-15 15:10:00|31629.5|31627.1|31630.5|31628.1|31631|31628.6|31623|31620.6|173
1613402100000|2021-02-15 15:15:00|31631|31628.6|31630|31627.6|31632.5|31630.1|31628|31625.6|106
1613402400000|2021-02-15 15:20:00|31631|31628.6|31632.5|31630.1|31633|31630.6|31630|31627.6|115
1613402700000|2021-02-15 15:25:00|31632|31629.6|31633|31630.6|31634|31631.6|31631|31628.6|96
1613403000000|2021-02-15 15:30:00|31633.5|31631.1|31630|31627.6|31634.5|31632.1|31630|31627.6|122
1613403300000|2021-02-15 15:35:00|31629.5|31627.1|31632|31629.6|31632.5|31630.1|31628|31625.6|118
1613403600000|2021-02-15 15:40:00|31632.5|31630.1|31633|31630.6|31634|31631.6|31632|31629.6|56
1613403900000|2021-02-15 15:45:00|31633.5|31631.1|31636.5|31634.1|31640.5|31638.1|31633.5|31631.1|241
1613404200000|2021-02-15 15:50:00|31637|31634.6|31643|31640.6|31648|31645.6|31636|31633.6|401
1613404500000|2021-02-15 15:55:00|31643.5|31641.1|31647|31644.6|31647|31644.6|31638.5|31636.1|191
1613404800000|2021-02-15 16:00:00|31648|31645.6|31648.5|31646.1|31656|31653.6|31647|31644.6|370
1613405100000|2021-02-15 16:05:00|31648|31645.6|31642.5|31640.1|31649|31646.6|31641|31638.6|161
1613405400000|2021-02-15 16:10:00|31643|31640.6|31658|31655.6|31658|31655.6|31643|31640.6|139
1613405700000|2021-02-15 16:15:00|31658.5|31656.1|31682|31679.6|31683|31680.6|31655|31652.6|851
1613406000000|2021-02-15 16:20:00|31682.5|31680.1|31681|31678.6|31684.5|31682.1|31673.5|31671.1|332
1613406300000|2021-02-15 16:25:00|31680.5|31678.1|31672.5|31670.1|31681|31678.6|31671|31668.6|156
1613406600000|2021-02-15 16:30:00|31672|31669.6|31659|31656.6|31672|31669.6|31655|31652.6|372
1613406900000|2021-02-15 16:35:00|31658.5|31656.1|31659.5|31657.1|31660.5|31658.1|31653.5|31651.1|194
1613407200000|2021-02-15 16:40:00|31659|31656.6|31664|31661.6|31666|31663.6|31659|31656.6|139
1613407500000|2021-02-15 16:45:00|31663.5|31661.1|31666.5|31664.1|31668|31665.6|31662|31659.6|93
1613407800000|2021-02-15 16:50:00|31667|31664.6|31670|31667.6|31671|31668.6|31666.5|31664.1|164
1613408100000|2021-02-15 16:55:00|31670.5|31668.1|31670|31667.6|31672|31669.6|31668.5|31666.1|110
1613408400000|2021-02-15 17:00:00|31669.5|31667.1|31664.5|31662.1|31674|31671.6|31664|31661.6|237
1613408700000|2021-02-15 17:05:00|31665|31662.6|31660|31657.6|31666.5|31664.1|31659|31656.6|116
1613409000000|2021-02-15 17:10:00|31659.5|31657.1|31659.5|31657.1|31660|31657.6|31658|31655.6|60
1613409300000|2021-02-15 17:15:00|31660|31657.6|31659|31656.6|31663|31660.6|31659|31656.6|62
1613409600000|2021-02-15 17:20:00|31658.5|31656.1|31668.5|31666.1|31669|31666.6|31658.5|31656.1|106
1613409900000|2021-02-15 17:25:00|31668|31665.6|31669|31666.6|31670|31667.6|31666.5|31664.1|114
1613410200000|2021-02-15 17:30:00|31669.5|31667.1|31673|31670.6|31674|31671.6|31667.5|31665.1|116
1613410500000|2021-02-15 17:35:00|31672.5|31670.1|31674.5|31672.1|31675|31672.6|31672|31669.6|60
1613410800000|2021-02-15 17:40:00|31675|31672.6|31669|31666.6|31677.5|31675.1|31668.5|31666.1|169
1613411100000|2021-02-15 17:45:00|31669.5|31667.1|31666.5|31664.1|31671|31668.6|31666.5|31664.1|174
1613411400000|2021-02-15 17:50:00|31667|31664.6|31661|31658.6|31676.5|31674.1|31661|31658.6|236
1613411700000|2021-02-15 17:55:00|31661.5|31659.1|31657.5|31655.1|31663.5|31661.1|31654|31651.6|223
1613412000000|2021-02-15 18:00:00|31661.4|31651.6|31660.5|31650.7|31664.7|31654.9|31657|31647.2|0
1613412300000|2021-02-15 18:05:00|31658.6|31648.8|31660.6|31650.8|31660.7|31650.9|31654|31644.2|0
1613412600000|2021-02-15 18:10:00|31660.5|31650.7|31653.5|31643.7|31660.7|31650.9|31653.5|31643.7|0
1613412900000|2021-02-15 18:15:00|31653|31643.2|31655.9|31646.1|31655.9|31646.1|31650.1|31640.3|0
1613413200000|2021-02-15 18:20:00|31655.8|31646|31656.2|31646.4|31656.2|31646.4|31651.3|31641.5|0
1613413500000|2021-02-15 18:25:00|31656.3|31646.5|31651.9|31642.1|31656.5|31646.7|31651.8|31642|0
1613413800000|2021-02-15 18:30:00|31652|31642.2|31655.1|31645.3|31655.3|31645.5|31651.8|31642|0
1613414100000|2021-02-15 18:35:00|31655.3|31645.5|31655.6|31645.8|31655.6|31645.8|31655.3|31645.5|0
1613414400000|2021-02-15 18:40:00|31655.7|31645.9|31650.8|31641|31655.7|31645.9|31650.8|31641|0
1613414700000|2021-02-15 18:45:00|31651|31641.2|31655.6|31645.8|31655.6|31645.8|31650.9|31641.1|0
1613415000000|2021-02-15 18:50:00|31655.7|31645.9|31651.1|31641.3|31655.7|31645.9|31651.1|31641.3|0
1613415300000|2021-02-15 18:55:00|31651|31641.2|31651|31641.2|31651.1|31641.3|31651|31641.2|0
1613415600000|2021-02-15 19:00:00|31650.9|31641.1|31659.6|31649.8|31659.6|31649.8|31650.9|31641.1|0
1613415900000|2021-02-15 19:05:00|31658.8|31649|31655.2|31645.4|31658.8|31649|31655.2|31645.4|0
1613416200000|2021-02-15 19:10:00|31655.3|31645.5|31655.4|31645.6|31655.4|31645.6|31655.3|31645.5|0
1613416500000|2021-02-15 19:15:00|31656|31646.2|31651.5|31641.7|31656.2|31646.4|31651.5|31641.7|0
1613416800000|2021-02-15 19:20:00|31651.4|31641.6|31655.6|31645.8|31655.6|31645.8|31651|31641.2|0
1613417100000|2021-02-15 19:25:00|31656|31646.2|31655.6|31645.8|31660|31650.2|31655.6|31645.8|0
1613417400000|2021-02-15 19:30:00|31655.3|31645.5|31651.5|31641.7|31655.6|31645.8|31651.2|31641.4|0
1613417700000|2021-02-15 19:35:00|31652.3|31642.5|31651.6|31641.8|31656|31646.2|31651.6|31641.8|0
1613418000000|2021-02-15 19:40:00|31651.1|31641.3|31656.3|31646.5|31656.3|31646.5|31651.1|31641.3|0
1613418300000|2021-02-15 19:45:00|31656.2|31646.4|31652|31642.2|31656.4|31646.6|31651.9|31642.1|0
1613418600000|2021-02-15 19:50:00|31651.9|31642.1|31651.9|31642.1|31651.9|31642.1|31651.8|31642|0
1613418900000|2021-02-15 19:55:00|31652|31642.2|31651.9|31642.1|31652|31642.2|31649.7|31639.9|0
1613419200000|2021-02-15 20:00:00|31652|31642.2|31646.9|31637.1|31652.1|31642.3|31646.9|31637.1|0
1613419500000|2021-02-15 20:05:00|31646.8|31637|31646.8|31637|31646.9|31637.1|31646.8|31637|0
1613419800000|2021-02-15 20:10:00|31647|31637.2|31646.9|31637.1|31647|31637.2|31646.9|31637.1|0
1613420100000|2021-02-15 20:15:00|31647|31637.2|31647|31637.2|31647|31637.2|31647|31637.2|0
1613420400000|2021-02-15 20:20:00|31647.8|31638|31651.5|31641.7|31651.5|31641.7|31647.8|31638|0
1613420700000|2021-02-15 20:25:00|31652.3|31642.5|31655.9|31646.1|31655.9|31646.1|31652.3|31642.5|0
1613421000000|2021-02-15 20:30:00|31656.3|31646.5|31656|31646.2|31660.4|31650.6|31656|31646.2|0
1613421300000|2021-02-15 20:35:00|31655.9|31646.1|31660.5|31650.7|31660.5|31650.7|31655.9|31646.1|0
1613421600000|2021-02-15 20:40:00|31660.6|31650.8|31660.5|31650.7|31660.6|31650.8|31660.5|31650.7|0
1613421900000|2021-02-15 20:45:00|31660.1|31650.3|31656.2|31646.4|31660.7|31650.9|31654|31644.2|0
1613422200000|2021-02-15 20:50:00|31655.8|31646|31652.3|31642.5|31656.1|31646.3|31647.7|31637.9|0
1613422500000|2021-02-15 20:55:00|31651.6|31641.8|31652.8|31643|31653|31643.2|31643.4|31633.6|0
1613422800000|2021-02-15 21:00:00|31644.3|31634.5|31652.3|31642.5|31652.7|31642.9|31643.6|31633.8|0
1613423400000|2021-02-15 21:10:00|31651.9|31642.1|31652.1|31642.3|31652.1|31642.3|31651.8|31642|0
1613423700000|2021-02-15 21:15:00|31651.6|31641.8|31651.6|31641.8|31651.6|31641.8|31651.6|31641.8|0
1613424000000|2021-02-15 21:20:00|31651.5|31641.7|31651.4|31641.6|31651.5|31641.7|31651.4|31641.6|0
1613424300000|2021-02-15 21:25:00|31651.5|31641.7|31651.2|31641.4|31651.5|31641.7|31651.2|31641.4|0
1613424600000|2021-02-15 21:30:00|31651.1|31641.3|31650.8|31641|31651.1|31641.3|31650.8|31641|0
1613424900000|2021-02-15 21:35:00|31650.7|31640.9|31650.8|31641|31650.8|31641|31650.7|31640.9|0
1613425200000|2021-02-15 21:40:00|31651|31641.2|31653.4|31643.6|31653.4|31643.6|31651|31641.2|0
1613425500000|2021-02-15 21:45:00|31654|31644.2|31654.8|31645|31654.8|31645|31654|31644.2|0
1613425800000|2021-02-15 21:50:00|31655.5|31645.7|31655.5|31645.7|31655.5|31645.7|31655.5|31645.7|0
1613426100000|2021-02-15 21:55:00|31655.9|31646.1|31657.4|31647.6|31657.4|31647.6|31655.9|31646.1|0
1613426400000|2021-02-15 22:00:00|31657.5|31647.7|31657.6|31647.8|31657.6|31647.8|31657.5|31647.7|0
1613426700000|2021-02-15 22:05:00|31657.7|31647.9|31657.8|31648|31657.8|31648|31657.7|31647.9|0
1613427000000|2021-02-15 22:10:00|31658.5|31648.7|31657.9|31648.1|31658.5|31648.7|31657.9|31648.1|0
1613427300000|2021-02-15 22:15:00|31658.1|31648.3|31657.8|31648|31658.3|31648.5|31657.8|31648|0
1613427600000|2021-02-15 22:20:00|31657.7|31647.9|31657.5|31647.7|31657.7|31647.9|31657.5|31647.7|0
1613427900000|2021-02-15 22:25:00|31657.4|31647.6|31657.9|31648.1|31657.9|31648.1|31657.4|31647.6|0
1613428500000|2021-02-15 22:35:00|31658.4|31648.6|31658.6|31648.8|31658.6|31648.8|31658.4|31648.6|0
1613428800000|2021-02-15 22:40:00|31658.7|31648.9|31658.7|31648.9|31658.7|31648.9|31658.7|31648.9|0
1613429100000|2021-02-15 22:45:00|31658.5|31648.7|31655.7|31645.9|31658.5|31648.7|31655.7|31645.9|0
1613429400000|2021-02-15 22:50:00|31655.5|31645.7|31655.6|31645.8|31655.7|31645.9|31655.5|31645.7|0
1613429700000|2021-02-15 22:55:00|31655.7|31645.9|31654.6|31644.8|31656.2|31646.4|31654.3|31644.5|0
1613430000000|2021-02-15 23:00:00|31645.2|31640.4|31639.7|31634.9|31651.7|31646.9|31632.7|31627.9|304
1613430300000|2021-02-15 23:05:00|31640.2|31635.4|31646.2|31641.4|31651.2|31646.4|31637.7|31632.9|107
1613430600000|2021-02-15 23:10:00|31645.7|31640.9|31634.2|31629.4|31645.7|31640.9|31632.7|31627.9|111
1613430900000|2021-02-15 23:15:00|31633.7|31628.9|31634.7|31629.9|31641.2|31636.4|31632.7|31627.9|102
1613431200000|2021-02-15 23:20:00|31634.2|31629.4|31632.7|31627.9|31634.2|31629.4|31627.7|31622.9|114
1613431500000|2021-02-15 23:25:00|31632.2|31627.4|31633.2|31628.4|31637.2|31632.4|31630.7|31625.9|62
1613431800000|2021-02-15 23:30:00|31632.7|31627.9|31634.2|31629.4|31636.2|31631.4|31632.2|31627.4|84
1613432100000|2021-02-15 23:35:00|31634.7|31629.9|31638.7|31633.9|31641.7|31636.9|31632.7|31627.9|82
1613432400000|2021-02-15 23:40:00|31638.2|31633.4|31637.2|31632.4|31646.7|31641.9|31636.7|31631.9|139
1613432700000|2021-02-15 23:45:00|31637.7|31632.9|31627.2|31622.4|31637.7|31632.9|31623.2|31618.4|140
1613433000000|2021-02-15 23:50:00|31626.7|31621.9|31628.7|31623.9|31628.7|31623.9|31621.7|31616.9|112
1613433300000|2021-02-15 23:55:00|31628.2|31623.4|31627.7|31622.9|31634.2|31629.4|31625.7|31620.9|128
1613433600000|2021-02-16 00:00:00|31628.2|31623.4|31630.2|31625.4|31639.2|31634.4|31627.2|31622.4|149
1613433900000|2021-02-16 00:05:00|31630.7|31625.9|31629.2|31624.4|31637.2|31632.4|31626.2|31621.4|144
1613434200000|2021-02-16 00:10:00|31629.7|31624.9|31641.2|31636.4|31643.7|31638.9|31627.7|31622.9|173
1613434500000|2021-02-16 00:15:00|31641.7|31636.9|31648.2|31643.4|31652.7|31647.9|31639.2|31634.4|195
1613434800000|2021-02-16 00:20:00|31648.7|31643.9|31662.7|31657.9|31663.2|31658.4|31645.7|31640.9|319
1613435100000|2021-02-16 00:25:00|31661.7|31656.9|31669.2|31664.4|31675.7|31670.9|31660.7|31655.9|386
1613435400000|2021-02-16 00:30:00|31668.7|31663.9|31680.7|31675.9|31687.7|31682.9|31667.7|31662.9|446
1613435700000|2021-02-16 00:35:00|31680.2|31675.4|31673.7|31668.9|31682.7|31677.9|31669.7|31664.9|131
1613436000000|2021-02-16 00:40:00|31673.2|31668.4|31669.2|31664.4|31676.7|31671.9|31667.7|31662.9|137
1613436300000|2021-02-16 00:45:00|31669.7|31664.9|31667.2|31662.4|31671.7|31666.9|31663.2|31658.4|104
1613436600000|2021-02-16 00:50:00|31667.7|31662.9|31664.2|31659.4|31668.2|31663.4|31661.2|31656.4|77
1613436900000|2021-02-16 00:55:00|31664.7|31659.9|31678.2|31673.4|31678.7|31673.9|31662.2|31657.4|106
1613437200000|2021-02-16 01:00:00|31677.7|31672.9|31677.2|31672.4|31682.2|31677.4|31672.7|31667.9|175
1613437500000|2021-02-16 01:05:00|31676.7|31671.9|31679.2|31674.4|31680.7|31675.9|31668.7|31663.9|76
1613437800000|2021-02-16 01:10:00|31679.7|31674.9|31688.2|31683.4|31690.7|31685.9|31676.7|31671.9|234
1613438100000|2021-02-16 01:15:00|31688.7|31683.9|31691.2|31686.4|31692.7|31687.9|31682.2|31677.4|295
1613438400000|2021-02-16 01:20:00|31691.7|31686.9|31711.2|31706.4|31712.7|31707.9|31689.7|31684.9|481
1613438700000|2021-02-16 01:25:00|31711.7|31706.9|31703.2|31698.4|31714.2|31709.4|31702.7|31697.9|282
1613439000000|2021-02-16 01:30:00|31702.7|31697.9|31708.2|31703.4|31709.7|31704.9|31701.7|31696.9|135
1613439300000|2021-02-16 01:35:00|31708.7|31703.9|31702.7|31697.9|31709.2|31704.4|31700.2|31695.4|121
1613439600000|2021-02-16 01:40:00|31703.2|31698.4|31708.2|31703.4|31709.7|31704.9|31702.2|31697.4|112
1613439900000|2021-02-16 01:45:00|31708.7|31703.9|31708.2|31703.4|31714.7|31709.9|31705.7|31700.9|169
1613440200000|2021-02-16 01:50:00|31708.7|31703.9|31696.2|31691.4|31709.7|31704.9|31693.2|31688.4|171
1613440500000|2021-02-16 01:55:00|31696.7|31691.9|31697.7|31692.9|31702.7|31697.9|31693.7|31688.9|152
1613440800000|2021-02-16 02:00:00|31698.7|31693.9|31696.7|31691.9|31704.7|31699.9|31695.7|31690.9|102
1613441100000|2021-02-16 02:05:00|31696.2|31691.4|31697.2|31692.4|31697.7|31692.9|31690.7|31685.9|156
1613441400000|2021-02-16 02:10:00|31696.7|31691.9|31700.2|31695.4|31700.7|31695.9|31693.7|31688.9|47
1613441700000|2021-02-16 02:15:00|31699.7|31694.9|31698.2|31693.4|31701.7|31696.9|31697.2|31692.4|46
1613442000000|2021-02-16 02:20:00|31697.7|31692.9|31711.2|31706.4|31712.7|31707.9|31697.2|31692.4|222
1613442300000|2021-02-16 02:25:00|31711.7|31706.9|31715.2|31710.4|31716.7|31711.9|31709.7|31704.9|154
1613442600000|2021-02-16 02:30:00|31715.7|31710.9|31714.7|31709.9|31716.7|31711.9|31708.7|31703.9|109
1613442900000|2021-02-16 02:35:00|31714.2|31709.4|31710.2|31705.4|31714.7|31709.9|31708.2|31703.4|94
1613443200000|2021-02-16 02:40:00|31709.7|31704.9|31711.2|31706.4|31713.7|31708.9|31708.7|31703.9|45
1613443500000|2021-02-16 02:45:00|31710.7|31705.9|31703.7|31698.9|31711.2|31706.4|31703.2|31698.4|58
1613443800000|2021-02-16 02:50:00|31704.2|31699.4|31705.2|31700.4|31706.2|31701.4|31700.2|31695.4|56
1613444100000|2021-02-16 02:55:00|31705.7|31700.9|31705.2|31700.4|31707.7|31702.9|31703.7|31698.9|38
1613444400000|2021-02-16 03:00:00|31704.7|31699.9|31696.7|31691.9|31704.7|31699.9|31694.7|31689.9|137
1613444700000|2021-02-16 03:05:00|31696.2|31691.4|31700.7|31695.9|31701.7|31696.9|31695.7|31690.9|99
1613445000000|2021-02-16 03:10:00|31701.2|31696.4|31700.2|31695.4|31701.7|31696.9|31697.2|31692.4|81
1613445300000|2021-02-16 03:15:00|31699.7|31694.9|31705.2|31700.4|31706.2|31701.4|31699.2|31694.4|57
1613445600000|2021-02-16 03:20:00|31705.7|31700.9|31703.2|31698.4|31705.7|31700.9|31700.7|31695.9|41
1613445900000|2021-02-16 03:25:00|31702.7|31697.9|31708.7|31703.9|31709.2|31704.4|31701.7|31696.9|62
1613446200000|2021-02-16 03:30:00|31708.2|31703.4|31698.7|31693.9|31712.2|31707.4|31698.2|31693.4|212
1613446500000|2021-02-16 03:35:00|31699.2|31694.4|31706.7|31701.9|31712.7|31707.9|31695.7|31690.9|180
1613446800000|2021-02-16 03:40:00|31707.2|31702.4|31708.2|31703.4|31709.7|31704.9|31704.7|31699.9|54
1613447100000|2021-02-16 03:45:00|31707.7|31702.9|31708.2|31703.4|31713.7|31708.9|31704.7|31699.9|40
1613447400000|2021-02-16 03:50:00|31707.7|31702.9|31712.7|31707.9|31712.7|31707.9|31705.7|31700.9|71
1613447700000|2021-02-16 03:55:00|31712.2|31707.4|31714.7|31709.9|31715.7|31710.9|31712.2|31707.4|56
1613448000000|2021-02-16 04:00:00|31715.7|31710.9|31714.7|31709.9|31718.7|31713.9|31713.2|31708.4|125
1613448300000|2021-02-16 04:05:00|31714.2|31709.4|31720.2|31715.4|31725.2|31720.4|31714.2|31709.4|186
1613448600000|2021-02-16 04:10:00|31720.7|31715.9|31715.2|31710.4|31721.7|31716.9|31712.7|31707.9|124
1613448900000|2021-02-16 04:15:00|31715.7|31710.9|31709.7|31704.9|31715.7|31710.9|31708.7|31703.9|91
1613449200000|2021-02-16 04:20:00|31710.2|31705.4|31703.2|31698.4|31710.2|31705.4|31701.2|31696.4|125
1613449500000|2021-02-16 04:25:00|31702.7|31697.9|31704.2|31699.4|31709.2|31704.4|31702.2|31697.4|72
1613449800000|2021-02-16 04:30:00|31704.7|31699.9|31705.2|31700.4|31706.7|31701.9|31703.2|31698.4|22
1613450100000|2021-02-16 04:35:00|31705.7|31700.9|31707.2|31702.4|31708.7|31703.9|31704.7|31699.9|48
1613450400000|2021-02-16 04:40:00|31706.7|31701.9|31711.2|31706.4|31712.2|31707.4|31706.7|31701.9|66
1613450700000|2021-02-16 04:45:00|31711.7|31706.9|31708.2|31703.4|31711.7|31706.9|31705.7|31700.9|17
1613451000000|2021-02-16 04:50:00|31707.7|31702.9|31709.2|31704.4|31709.7|31704.9|31705.7|31700.9|32
1613451300000|2021-02-16 04:55:00|31709.7|31704.9|31713.2|31708.4|31714.7|31709.9|31707.7|31702.9|66
1613451600000|2021-02-16 05:00:00|31712.7|31707.9|31712.7|31707.9|31717.7|31712.9|31711.2|31706.4|177
1613451900000|2021-02-16 05:05:00|31713.2|31708.4|31713.2|31708.4|31715.7|31710.9|31711.7|31706.9|147
1613452200000|2021-02-16 05:10:00|31712.7|31707.9|31706.2|31701.4|31715.7|31710.9|31706.2|31701.4|106
1613452500000|2021-02-16 05:15:00|31705.7|31700.9|31707.7|31702.9|31708.7|31703.9|31700.7|31695.9|108
1613452800000|2021-02-16 05:20:00|31708.2|31703.4|31704.2|31699.4|31711.2|31706.4|31703.7|31698.9|76
1613453100000|2021-02-16 05:25:00|31704.7|31699.9|31711.7|31706.9|31711.7|31706.9|31701.7|31696.9|55
1613453400000|2021-02-16 05:30:00|31711.2|31706.4|31707.2|31702.4|31711.2|31706.4|31706.2|31701.4|71
1613453700000|2021-02-16 05:35:00|31707.7|31702.9|31680.7|31675.9|31709.2|31704.4|31676.2|31671.4|359
1613454000000|2021-02-16 05:40:00|31680.2|31675.4|31668.7|31663.9|31680.2|31675.4|31665.7|31660.9|307
1613454300000|2021-02-16 05:45:00|31667.2|31662.4|31664.2|31659.4|31667.7|31662.9|31654.7|31649.9|357
1613454600000|2021-02-16 05:50:00|31663.7|31658.9|31671.2|31666.4|31673.7|31668.9|31663.2|31658.4|181
1613454900000|2021-02-16 05:55:00|31671.7|31666.9|31674.7|31669.9|31676.7|31671.9|31662.2|31657.4|193
1613455200000|2021-02-16 06:00:00|31673.7|31668.9|31677.7|31672.9|31680.2|31675.4|31672.2|31667.4|185
1613455500000|2021-02-16 06:05:00|31679.2|31674.4|31673.7|31668.9|31683.7|31678.9|31673.2|31668.4|166
1613455800000|2021-02-16 06:10:00|31674.2|31669.4|31688.7|31683.9|31691.2|31686.4|31674.2|31669.4|233
1613456100000|2021-02-16 06:15:00|31688.2|31683.4|31685.2|31680.4|31692.7|31687.9|31683.7|31678.9|248
1613456400000|2021-02-16 06:20:00|31684.7|31679.9|31683.2|31678.4|31686.7|31681.9|31682.7|31677.9|119
1613456700000|2021-02-16 06:25:00|31682.7|31677.9|31682.2|31677.4|31686.7|31681.9|31680.7|31675.9|114
1613457000000|2021-02-16 06:30:00|31682.7|31677.9|31686.2|31681.4|31689.2|31684.4|31682.2|31677.4|133
1613457300000|2021-02-16 06:35:00|31685.7|31680.9|31685.7|31680.9|31687.2|31682.4|31683.2|31678.4|26
1613457600000|2021-02-16 06:40:00|31686.2|31681.4|31684.7|31679.9|31686.7|31681.9|31682.2|31677.4|59
1613457900000|2021-02-16 06:45:00|31684.2|31679.4|31685.2|31680.4|31688.2|31683.4|31683.2|31678.4|59
1613458200000|2021-02-16 06:50:00|31684.7|31679.9|31679.2|31674.4|31686.7|31681.9|31678.7|31673.9|77
1613458500000|2021-02-16 06:55:00|31678.7|31673.9|31681.7|31676.9|31682.2|31677.4|31673.7|31668.9|109
1613458800000|2021-02-16 07:00:00|31681.1|31677.5|31684.6|31681|31695.1|31691.5|31681.1|31677.5|247
1613459100000|2021-02-16 07:05:00|31684.1|31680.5|31677.6|31674|31684.6|31681|31673.6|31670|122
1613459400000|2021-02-16 07:10:00|31677.1|31673.5|31671.1|31667.5|31679.1|31675.5|31671.1|31667.5|93
1613459700000|2021-02-16 07:15:00|31671.6|31668|31675.6|31672|31679.1|31675.5|31670.6|31667|167
1613460000000|2021-02-16 07:20:00|31675.1|31671.5|31671.1|31667.5|31676.1|31672.5|31668.1|31664.5|114
1613460300000|2021-02-16 07:25:00|31670.6|31667|31675.6|31672|31676.1|31672.5|31665.6|31662|180
1613460600000|2021-02-16 07:30:00|31676.1|31672.5|31670.6|31667|31679.1|31675.5|31668.6|31665|121
1613460900000|2021-02-16 07:35:00|31670.1|31666.5|31675.6|31672|31681.1|31677.5|31669.6|31666|100
1613461200000|2021-02-16 07:40:00|31675.1|31671.5|31669.6|31666|31678.1|31674.5|31669.1|31665.5|107
1613461500000|2021-02-16 07:45:00|31669.1|31665.5|31673.6|31670|31674.1|31670.5|31661.1|31657.5|110
1613461800000|2021-02-16 07:50:00|31674.1|31670.5|31668.1|31664.5|31676.6|31673|31666.6|31663|64
1613462100000|2021-02-16 07:55:00|31667.6|31664|31665.6|31662|31668.6|31665|31658.6|31655|226
1613462400000|2021-02-16 08:00:00|31665.1|31661.5|31664.6|31661|31675.1|31671.5|31656.1|31652.5|439
1613462700000|2021-02-16 08:05:00|31664.1|31660.5|31670.1|31666.5|31677.6|31674|31664.1|31660.5|280
1613463000000|2021-02-16 08:10:00|31669.6|31666|31674.6|31671|31677.6|31674|31657.1|31653.5|307
1613463300000|2021-02-16 08:15:00|31674.1|31670.5|31663.6|31660|31675.1|31671.5|31663.1|31659.5|197
1613463600000|2021-02-16 08:20:00|31663.1|31659.5|31665.6|31662|31668.1|31664.5|31659.6|31656|247
1613463900000|2021-02-16 08:25:00|31665.1|31661.5|31665.6|31662|31671.1|31667.5|31656.1|31652.5|242
1613464200000|2021-02-16 08:30:00|31665.1|31661.5|31663.6|31660|31666.1|31662.5|31653.6|31650|313
1613464500000|2021-02-16 08:35:00|31663.1|31659.5|31658.6|31655|31665.1|31661.5|31649.1|31645.5|233
1613464800000|2021-02-16 08:40:00|31659.1|31655.5|31660.6|31657|31666.1|31662.5|31658.1|31654.5|134
1613465100000|2021-02-16 08:45:00|31660.1|31656.5|31658.1|31654.5|31670.6|31667|31657.6|31654|208
1613465400000|2021-02-16 08:50:00|31657.6|31654|31663.1|31659.5|31665.6|31662|31656.1|31652.5|213
1613465700000|2021-02-16 08:55:00|31662.6|31659|31672.6|31669|31673.1|31669.5|31658.1|31654.5|204
1613466000000|2021-02-16 09:00:00|31672.1|31668.5|31664.1|31660.5|31672.6|31669|31663.6|31660|305
1613466300000|2021-02-16 09:05:00|31664.6|31661|31659.6|31656|31666.1|31662.5|31657.6|31654|238
1613466600000|2021-02-16 09:10:00|31659.1|31655.5|31660.6|31657|31666.6|31663|31654.6|31651|191
1613466900000|2021-02-16 09:15:00|31661.1|31657.5|31651.1|31647.5|31662.6|31659|31647.1|31643.5|273
1613467200000|2021-02-16 09:20:00|31651.6|31648|31647.6|31644|31657.1|31653.5|31643.6|31640|178
1613467500000|2021-02-16 09:25:00|31648.1|31644.5|31653.1|31649.5|31655.6|31652|31645.6|31642|210
1613467800000|2021-02-16 09:30:00|31652.6|31649|31644.6|31641|31652.6|31649|31642.1|31638.5|193
1613468100000|2021-02-16 09:35:00|31644.1|31640.5|31637.1|31633.5|31644.1|31640.5|31623.1|31619.5|585
1613468400000|2021-02-16 09:40:00|31637.6|31634|31648.6|31645|31650.6|31647|31637.1|31633.5|316
1613468700000|2021-02-16 09:45:00|31647.6|31644|31652.1|31648.5|31654.1|31650.5|31645.1|31641.5|192
1613469000000|2021-02-16 09:50:00|31651.6|31648|31657.6|31654|31658.6|31655|31650.1|31646.5|224
1613469300000|2021-02-16 09:55:00|31657.1|31653.5|31658.1|31654.5|31658.1|31654.5|31652.1|31648.5|123
1613469600000|2021-02-16 10:00:00|31659.1|31655.5|31664.6|31661|31668.6|31665|31657.1|31653.5|277
1613469900000|2021-02-16 10:05:00|31665.1|31661.5|31663.1|31659.5|31667.1|31663.5|31655.1|31651.5|192
1613470200000|2021-02-16 10:10:00|31662.1|31658.5|31657.6|31654|31662.1|31658.5|31655.1|31651.5|148
1613470500000|2021-02-16 10:15:00|31657.1|31653.5|31657.6|31654|31659.1|31655.5|31654.6|31651|78
1613470800000|2021-02-16 10:20:00|31657.1|31653.5|31650.6|31647|31657.6|31654|31650.1|31646.5|113
1613471100000|2021-02-16 10:25:00|31651.1|31647.5|31652.6|31649|31655.1|31651.5|31646.6|31643|148
1613471400000|2021-02-16 10:30:00|31653.1|31649.5|31659.6|31656|31662.6|31659|31651.1|31647.5|231
1613471700000|2021-02-16 10:35:00|31660.1|31656.5|31659.1|31655.5|31662.6|31659|31654.6|31651|151
1613472000000|2021-02-16 10:40:00|31658.6|31655|31665.6|31662|31666.6|31663|31654.6|31651|182
1613472300000|2021-02-16 10:45:00|31665.1|31661.5|31666.6|31663|31670.1|31666.5|31663.1|31659.5|188
1613472600000|2021-02-16 10:50:00|31668.1|31664.5|31660.6|31657|31669.1|31665.5|31659.1|31655.5|196
1613472900000|2021-02-16 10:55:00|31661.1|31657.5|31658.6|31655|31661.1|31657.5|31655.6|31652|51
1613473200000|2021-02-16 11:00:00|31658.1|31654.5|31642.1|31638.5|31660.1|31656.5|31640.6|31637|441
1613473500000|2021-02-16 11:05:00|31641.6|31638|31623.6|31620|31642.1|31638.5|31615.6|31612|522
1613473800000|2021-02-16 11:10:00|31624.1|31620.5|31622.6|31619|31626.1|31622.5|31615.6|31612|273
1613474100000|2021-02-16 11:15:00|31621.6|31618|31628.6|31625|31631.1|31627.5|31615.6|31612|384
1613474400000|2021-02-16 11:20:00|31628.1|31624.5|31639.1|31635.5|31643.1|31639.5|31628.1|31624.5|251
1613474700000|2021-02-16 11:25:00|31639.6|31636|31646.6|31643|31649.1|31645.5|31639.1|31635.5|185
1613475000000|2021-02-16 11:30:00|31646.1|31642.5|31651.6|31648|31654.1|31650.5|31645.6|31642|155
1613475300000|2021-02-16 11:35:00|31652.1|31648.5|31652.1|31648.5|31654.1|31650.5|31647.1|31643.5|200
1613475600000|2021-02-16 11:40:00|31652.6|31649|31663.1|31659.5|31663.6|31660|31651.6|31648|268
1613475900000|2021-02-16 11:45:00|31664.1|31660.5|31654.6|31651|31668.1|31664.5|31654.1|31650.5|278
1613476200000|2021-02-16 11:50:00|31655.1|31651.5|31655.6|31652|31655.6|31652|31647.6|31644|183
1613476500000|2021-02-16 11:55:00|31655.1|31651.5|31666.6|31663|31666.6|31663|31652.6|31649|201
1613476800000|2021-02-16 12:00:00|31666.1|31662.5|31664.6|31661|31674.1|31670.5|31649.6|31646|596
1613477100000|2021-02-16 12:05:00|31665.1|31661.5|31670.6|31667|31670.6|31667|31661.1|31657.5|177
1613477400000|2021-02-16 12:10:00|31670.1|31666.5|31670.1|31666.5|31672.6|31669|31665.6|31662|168
1613477700000|2021-02-16 12:15:00|31669.6|31666|31661.1|31657.5|31670.1|31666.5|31659.6|31656|253
1613478000000|2021-02-16 12:20:00|31661.6|31658|31659.1|31655.5|31664.1|31660.5|31655.6|31652|197
1613478300000|2021-02-16 12:25:00|31658.6|31655|31652.1|31648.5|31661.6|31658|31651.6|31648|156
1613478600000|2021-02-16 12:30:00|31651.6|31648|31646.1|31642.5|31653.6|31650|31643.1|31639.5|216
1613478900000|2021-02-16 12:35:00|31645.6|31642|31644.6|31641|31649.1|31645.5|31642.1|31638.5|229
1613479200000|2021-02-16 12:40:00|31644.1|31640.5|31639.1|31635.5|31644.6|31641|31631.6|31628|281
1613479500000|2021-02-16 12:45:00|31639.6|31636|31641.1|31637.5|31642.1|31638.5|31631.1|31627.5|231
1613479800000|2021-02-16 12:50:00|31641.6|31638|31635.6|31632|31644.1|31640.5|31634.1|31630.5|233
1613480100000|2021-02-16 12:55:00|31636.1|31632.5|31632.1|31628.5|31638.1|31634.5|31629.6|31626|158
1613480400000|2021-02-16 13:00:00|31632.6|31629|31598.6|31595|31636.6|31633|31598.6|31595|724
1613480700000|2021-02-16 13:05:00|31598.1|31594.5|31624.6|31621|31628.1|31624.5|31598.1|31594.5|451
1613481000000|2021-02-16 13:10:00|31625.1|31621.5|31622.1|31618.5|31626.6|31623|31617.1|31613.5|305
1613481300000|2021-02-16 13:15:00|31622.6|31619|31629.6|31626|31631.1|31627.5|31622.6|31619|260
1613481600000|2021-02-16 13:20:00|31629.1|31625.5|31631.6|31628|31636.1|31632.5|31628.1|31624.5|382
1613481900000|2021-02-16 13:25:00|31631.1|31627.5|31633.6|31630|31635.1|31631.5|31629.6|31626|175
1613482200000|2021-02-16 13:30:00|31636.6|31633|31605.6|31602|31638.6|31635|31602.1|31598.5|488
1613482500000|2021-02-16 13:35:00|31606.1|31602.5|31608.6|31605|31615.1|31611.5|31604.6|31601|406
1613482800000|2021-02-16 13:40:00|31609.1|31605.5|31599.1|31595.5|31609.1|31605.5|31589.1|31585.5|639
1613483100000|2021-02-16 13:45:00|31598.1|31594.5|31614.1|31610.5|31614.1|31610.5|31594.1|31590.5|406
1613483400000|2021-02-16 13:50:00|31613.6|31610|31610.6|31607|31615.6|31612|31609.1|31605.5|272
1613483700000|2021-02-16 13:55:00|31611.1|31607.5|31590.6|31587|31611.6|31608|31579.6|31576|568
1613484000000|2021-02-16 14:00:00|31590.1|31586.5|31560.6|31557|31591.1|31587.5|31545.6|31542|1143
1613484300000|2021-02-16 14:05:00|31560.1|31556.5|31585.6|31582|31588.1|31584.5|31559.6|31556|745
1613484600000|2021-02-16 14:10:00|31586.1|31582.5|31570.6|31567|31588.1|31584.5|31566.6|31563|482
1613484900000|2021-02-16 14:15:00|31571.1|31567.5|31575.6|31572|31579.6|31576|31562.6|31559|388
1613485200000|2021-02-16 14:20:00|31575.1|31571.5|31581.6|31578|31583.1|31579.5|31572.1|31568.5|401
1613485500000|2021-02-16 14:25:00|31581.1|31577.5|31588.1|31584.5|31588.1|31584.5|31566.6|31563|984
1613485800000|2021-02-16 14:30:00|31587.5|31585.1|31572|31569.6|31593.5|31591.1|31543.5|31541.1|6165
1613486100000|2021-02-16 14:35:00|31571.5|31569.1|31562.5|31560.1|31583|31580.6|31534|31531.6|4130
1613486400000|2021-02-16 14:40:00|31563|31560.6|31569|31566.6|31577.5|31575.1|31520.5|31518.1|3375
1613486700000|2021-02-16 14:45:00|31570|31567.6|31566|31563.6|31577|31574.6|31554.5|31552.1|2190
1613487000000|2021-02-16 14:50:00|31566.5|31564.1|31570.5|31568.1|31571|31568.6|31535.5|31533.1|1906
1613487300000|2021-02-16 14:55:00|31570|31567.6|31536.5|31534.1|31571|31568.6|31535.5|31533.1|1947
1613487600000|2021-02-16 15:00:00|31539|31536.6|31549|31546.6|31575|31572.6|31528|31525.6|3367
1613487900000|2021-02-16 15:05:00|31548.5|31546.1|31551|31548.6|31559.5|31557.1|31531.5|31529.1|1919
1613488200000|2021-02-16 15:10:00|31551.5|31549.1|31521.4|31519|31559.5|31557.1|31516.9|31514.5|2533
1613488500000|2021-02-16 15:15:00|31520.4|31518|31555.9|31553.5|31560.9|31558.5|31502.9|31500.5|3434
1613488800000|2021-02-16 15:20:00|31556.4|31554|31577.9|31575.5|31578.9|31576.5|31555.4|31553|1741
1613489100000|2021-02-16 15:25:00|31578.4|31576|31607.9|31605.5|31616.4|31614|31570.9|31568.5|2097
1613489400000|2021-02-16 15:30:00|31607.4|31605|31601.9|31599.5|31614.9|31612.5|31596.9|31594.5|1822
1613489700000|2021-02-16 15:35:00|31602.9|31600.5|31604.4|31602|31609.4|31607|31596.9|31594.5|936
1613490000000|2021-02-16 15:40:00|31604.9|31602.5|31587.9|31585.5|31604.9|31602.5|31582.4|31580|1178
1613490300000|2021-02-16 15:45:00|31585.9|31583.5|31528.4|31526|31589.4|31587|31514.9|31512.5|3292
1613490600000|2021-02-16 15:50:00|31528.9|31526.5|31478.4|31476|31535.4|31533|31464.9|31462.5|3605
1613490900000|2021-02-16 15:55:00|31478.9|31476.5|31528.9|31526.5|31529.4|31527|31463.4|31461|2468
1613491200000|2021-02-16 16:00:00|31528.4|31526|31542.4|31540|31546.9|31544.5|31517.9|31515.5|1168
1613491500000|2021-02-16 16:05:00|31542.9|31540.5|31519.4|31517|31546.4|31544|31509.4|31507|1435
1613491800000|2021-02-16 16:10:00|31519.9|31517.5|31519.4|31517|31540.4|31538|31517.9|31515.5|1108
1613492100000|2021-02-16 16:15:00|31518.9|31516.5|31511.9|31509.5|31526.4|31524|31502.4|31500|1497
1613492400000|2021-02-16 16:20:00|31511.4|31509|31505.4|31503|31528.4|31526|31498.9|31496.5|1314
1613492700000|2021-02-16 16:25:00|31505.9|31503.5|31505.9|31503.5|31513.4|31511|31486.9|31484.5|1581
1613493000000|2021-02-16 16:30:00|31504.9|31502.5|31505.9|31503.5|31509.4|31507|31473.4|31471|2471
1613493300000|2021-02-16 16:35:00|31504.4|31502|31520.4|31518|31528.9|31526.5|31503.4|31501|1544
1613493600000|2021-02-16 16:40:00|31519.9|31517.5|31513.4|31511|31528.4|31526|31513.4|31511|1022
1613493900000|2021-02-16 16:45:00|31513.9|31511.5|31481.4|31479|31517.4|31515|31481.4|31479|1211
1613494200000|2021-02-16 16:50:00|31481.9|31479.5|31496.9|31494.5|31496.9|31494.5|31458.4|31456|2160
1613494500000|2021-02-16 16:55:00|31496.4|31494|31471.9|31469.5|31498.4|31496|31464.9|31462.5|1330
1613494800000|2021-02-16 17:00:00|31471.4|31469|31493.9|31491.5|31502.4|31500|31455.9|31453.5|1969
1613495100000|2021-02-16 17:05:00|31492.9|31490.5|31445.9|31443.5|31494.9|31492.5|31445.4|31443|1880
1613495400000|2021-02-16 17:10:00|31446.4|31444|31501.4|31499|31510.9|31508.5|31443.4|31441|2074
1613495700000|2021-02-16 17:15:00|31500.9|31498.5|31505.4|31503|31512.4|31510|31493.9|31491.5|976
1613496000000|2021-02-16 17:20:00|31505.9|31503.5|31530.4|31528|31532.9|31530.5|31504.9|31502.5|1417
1613496300000|2021-02-16 17:25:00|31530.9|31528.5|31534.9|31532.5|31541.9|31539.5|31525.9|31523.5|815
1613496600000|2021-02-16 17:30:00|31535.4|31533|31538.9|31536.5|31544.9|31542.5|31530.9|31528.5|910
1613496900000|2021-02-16 17:35:00|31539.4|31537|31525.4|31523|31551.4|31549|31523.4|31521|1216
1613497200000|2021-02-16 17:40:00|31525|31522.6|31524|31521.6|31539.5|31537.1|31524|31521.6|775
1613497500000|2021-02-16 17:45:00|31523.5|31521.1|31531|31528.6|31537.5|31535.1|31517.5|31515.1|607
1613497800000|2021-02-16 17:50:00|31530.5|31528.1|31534.5|31532.1|31541.5|31539.1|31524|31521.6|449
1613498100000|2021-02-16 17:55:00|31535|31532.6|31536.5|31534.1|31543.5|31541.1|31529.5|31527.1|418
1613498400000|2021-02-16 18:00:00|31536|31533.6|31547|31544.6|31549.5|31547.1|31529.5|31527.1|662
1613498700000|2021-02-16 18:05:00|31546.5|31544.1|31543.5|31541.1|31550.5|31548.1|31540.5|31538.1|477
1613499000000|2021-02-16 18:10:00|31543|31540.6|31542|31539.6|31550|31547.6|31539|31536.6|534
1613499300000|2021-02-16 18:15:00|31541.5|31539.1|31529|31526.6|31552|31549.6|31528.5|31526.1|556
1613499600000|2021-02-16 18:20:00|31529.5|31527.1|31548|31545.6|31548|31545.6|31529|31526.6|298
1613499900000|2021-02-16 18:25:00|31547.5|31545.1|31544|31541.6|31549|31546.6|31535|31532.6|416
1613500200000|2021-02-16 18:30:00|31543.5|31541.1|31565|31562.6|31566|31563.6|31541.5|31539.1|814
1613500500000|2021-02-16 18:35:00|31564.5|31562.1|31562|31559.6|31570.5|31568.1|31554.5|31552.1|800
1613500800000|2021-02-16 18:40:00|31562.5|31560.1|31551.5|31549.1|31563|31560.6|31536.5|31534.1|756
1613501100000|2021-02-16 18:45:00|31550.5|31548.1|31554.5|31552.1|31558|31555.6|31541|31538.6|503
1613501400000|2021-02-16 18:50:00|31554|31551.6|31537|31534.6|31556.5|31554.1|31535.5|31533.1|1399
1613501700000|2021-02-16 18:55:00|31536.5|31534.1|31527|31524.6|31540|31537.6|31525|31522.6|664
1613502000000|2021-02-16 19:00:00|31526.5|31524.1|31552|31549.6|31552|31549.6|31525.5|31523.1|739
1613502300000|2021-02-16 19:05:00|31551.5|31549.1|31549|31546.6|31557|31554.6|31546.5|31544.1|487
1613502600000|2021-02-16 19:10:00|31548.5|31546.1|31550.5|31548.1|31552|31549.6|31536.5|31534.1|377
1613502900000|2021-02-16 19:15:00|31550|31547.6|31562.5|31560.1|31566.5|31564.1|31545.5|31543.1|687
1613503200000|2021-02-16 19:20:00|31562|31559.6|31565|31562.6|31567.5|31565.1|31559.5|31557.1|542
1613503500000|2021-02-16 19:25:00|31564.5|31562.1|31568|31565.6|31569.5|31567.1|31555|31552.6|886
1613503800000|2021-02-16 19:30:00|31568.5|31566.1|31574.5|31572.1|31579|31576.6|31564.5|31562.1|1090
1613504100000|2021-02-16 19:35:00|31575|31572.6|31561|31558.6|31579|31576.6|31554|31551.6|952
1613504400000|2021-02-16 19:40:00|31560.5|31558.1|31557.5|31555.1|31563|31560.6|31549|31546.6|578
1613504700000|2021-02-16 19:45:00|31558.5|31556.1|31548|31545.6|31562.5|31560.1|31542|31539.6|447
1613505000000|2021-02-16 19:50:00|31547.5|31545.1|31527.5|31525.1|31548.5|31546.1|31520.5|31518.1|771
1613505300000|2021-02-16 19:55:00|31527|31524.6|31544.5|31542.1|31549|31546.6|31526|31523.6|619
1613505600000|2021-02-16 20:00:00|31545|31542.6|31536.5|31534.1|31545|31542.6|31513.5|31511.1|1402
1613505900000|2021-02-16 20:05:00|31537|31534.6|31548.5|31546.1|31556.5|31554.1|31534|31531.6|588
1613506200000|2021-02-16 20:10:00|31548|31545.6|31534|31531.6|31552.5|31550.1|31527.5|31525.1|972
1613506500000|2021-02-16 20:15:00|31534.5|31532.1|31527|31524.6|31556|31553.6|31519|31516.6|1342
1613506800000|2021-02-16 20:20:00|31525.6|31523.2|31533.6|31531.2|31538.6|31536.2|31521.6|31519.2|730
1613507100000|2021-02-16 20:25:00|31533.1|31530.7|31537.1|31534.7|31548.1|31545.7|31529.6|31527.2|578
1613507400000|2021-02-16 20:30:00|31536.6|31534.2|31547.6|31545.2|31548.1|31545.7|31521.6|31519.2|716
1613507700000|2021-02-16 20:35:00|31548.1|31545.7|31518.6|31516.2|31558.6|31556.2|31509.6|31507.2|1034
1613508000000|2021-02-16 20:40:00|31518.1|31515.7|31533.1|31530.7|31541.1|31538.7|31509.6|31507.2|1050
1613508300000|2021-02-16 20:45:00|31532.6|31530.2|31525.6|31523.2|31540.1|31537.7|31514.1|31511.7|1094
1613508600000|2021-02-16 20:50:00|31526.1|31523.7|31524.1|31521.7|31529.6|31527.2|31491.6|31489.2|2439
1613508900000|2021-02-16 20:55:00|31525.1|31522.7|31518.1|31515.7|31540.1|31537.7|31513.1|31510.7|2714
1613509200000|2021-02-16 21:00:00|31514.4|31512|31514.6|31509.8|31532.6|31527.8|31505.6|31500.8|1332
1613509500000|2021-02-16 21:05:00|31515.1|31510.3|31524.1|31519.3|31524.6|31519.8|31509.1|31504.3|532
1613509800000|2021-02-16 21:10:00|31524.6|31519.8|31527.5|31517.7|31534.6|31529.8|31519.6|31514.7|415
1613510100000|2021-02-16 21:15:00|31531|31521.2|31527.3|31517.5|31531|31521.2|31525.8|31516|0
1613510400000|2021-02-16 21:20:00|31527.6|31517.8|31521.7|31511.9|31527.6|31517.8|31520|31510.2|0
1613510700000|2021-02-16 21:25:00|31522.6|31512.8|31524.4|31514.6|31524.4|31514.6|31521.1|31511.3|0
1613511000000|2021-02-16 21:30:00|31516.1|31511.3|31542.1|31537.3|31542.1|31537.3|31516.1|31511.3|190
1613511300000|2021-02-16 21:35:00|31543.1|31538.3|31536.1|31531.3|31543.1|31538.3|31534.1|31529.3|65
1613511600000|2021-02-16 21:40:00|31537.1|31532.3|31535.1|31530.3|31539.1|31534.3|31532.1|31527.3|79
1613511900000|2021-02-16 21:45:00|31539.1|31534.3|31547.1|31542.3|31547.1|31542.3|31533.1|31528.3|99
1613512200000|2021-02-16 21:50:00|31548.1|31543.3|31547.1|31542.3|31551.1|31546.3|31543.1|31538.3|126
1613512500000|2021-02-16 21:55:00|31548.1|31543.3|31551.6|31541.8|31553.6|31544.3|31543.1|31538.3|75
1613512800000|2021-02-16 22:00:00|31549|31539.2|31551|31541.2|31551.4|31541.6|31546.4|31536.6|0
1613513100000|2021-02-16 22:05:00|31551.1|31541.3|31551.8|31542|31551.9|31542.1|31550.5|31540.7|0
1613513400000|2021-02-16 22:10:00|31551.3|31541.5|31543.9|31534.1|31551.3|31541.5|31541.9|31532.1|0
1613513700000|2021-02-16 22:15:00|31544.2|31534.4|31543.2|31533.4|31544.7|31534.9|31542.7|31532.9|0
1613514000000|2021-02-16 22:20:00|31543.1|31533.3|31541.8|31532|31543.1|31533.3|31541.8|31532|0
1613514300000|2021-02-16 22:25:00|31541.7|31531.9|31541.1|31531.3|31542.9|31533.1|31539.1|31529.3|0
1613514600000|2021-02-16 22:30:00|31541|31531.2|31543.7|31533.9|31543.7|31533.9|31541|31531.2|0
1613514900000|2021-02-16 22:35:00|31542.5|31532.7|31546.8|31537|31550.4|31540.6|31542.5|31532.7|0
1613515200000|2021-02-16 22:40:00|31543.3|31533.5|31545.4|31535.6|31545.7|31535.9|31542.1|31532.3|0
1613515500000|2021-02-16 22:45:00|31545.5|31535.7|31544|31534.2|31545.7|31535.9|31543.7|31533.9|0
1613515800000|2021-02-16 22:50:00|31543.9|31534.1|31544.1|31534.3|31544.1|31534.3|31542.5|31532.7|0
1613516100000|2021-02-16 22:55:00|31544|31534.2|31545.7|31535.9|31546|31536.2|31543.7|31533.9|0
1613516400000|2021-02-16 23:00:00|31548.1|31538.3|31551.1|31546.3|31552.1|31547.3|31538.1|31533.3|291
1613516700000|2021-02-16 23:05:00|31551.6|31546.8|31514.6|31509.8|31554.1|31549.3|31511.6|31506.8|355
1613517000000|2021-02-16 23:10:00|31515.6|31510.8|31513.1|31508.3|31528.6|31523.8|31505.6|31500.8|205
1613517300000|2021-02-16 23:15:00|31512.6|31507.8|31526.6|31521.8|31529.1|31524.3|31509.6|31504.8|107
1613517600000|2021-02-16 23:20:00|31527.1|31522.3|31526.1|31521.3|31538.1|31533.3|31525.6|31520.8|126
1613517900000|2021-02-16 23:25:00|31525.6|31520.8|31521.1|31516.3|31538.1|31533.3|31519.6|31514.8|111
1613518200000|2021-02-16 23:30:00|31521.6|31516.8|31508.6|31503.8|31531.1|31526.3|31504.6|31499.8|209
1613518500000|2021-02-16 23:35:00|31508.1|31503.3|31514.6|31509.8|31518.6|31513.8|31507.1|31502.3|66
1613518800000|2021-02-16 23:40:00|31515.6|31510.8|31519.1|31514.3|31526.6|31521.8|31515.6|31510.8|63
1613519100000|2021-02-16 23:45:00|31518.6|31513.8|31500.1|31495.3|31519.1|31514.3|31490.6|31485.8|279
1613519400000|2021-02-16 23:50:00|31499.6|31494.8|31488.1|31483.3|31501.1|31496.3|31477.1|31472.3|664
1613519700000|2021-02-16 23:55:00|31486.6|31481.8|31490.1|31485.3|31497.6|31492.8|31485.1|31480.3|207
1613520000000|2021-02-17 00:00:00|31491.6|31486.8|31473.1|31468.3|31497.6|31492.8|31467.1|31462.3|497
1613520300000|2021-02-17 00:05:00|31472.6|31467.8|31480.1|31475.3|31489.1|31484.3|31471.1|31466.3|262
1613520600000|2021-02-17 00:10:00|31479.6|31474.8|31485.1|31480.3|31486.6|31481.8|31474.6|31469.8|199
1613520900000|2021-02-17 00:15:00|31484.6|31479.8|31464.1|31459.3|31487.6|31482.8|31450.1|31445.3|567
1613521200000|2021-02-17 00:20:00|31463.6|31458.8|31452.6|31447.8|31468.6|31463.8|31451.6|31446.8|306
1613521500000|2021-02-17 00:25:00|31453.1|31448.3|31468.1|31463.3|31473.6|31468.8|31452.1|31447.3|233
1613521800000|2021-02-17 00:30:00|31468.6|31463.8|31488.1|31483.3|31491.6|31486.8|31467.1|31462.3|291
1613522100000|2021-02-17 00:35:00|31488.6|31483.8|31472.1|31467.3|31492.1|31487.3|31470.6|31465.8|183
1613522400000|2021-02-17 00:40:00|31472.6|31467.8|31464.1|31459.3|31476.1|31471.3|31462.6|31457.8|162
1613522700000|2021-02-17 00:45:00|31463.6|31458.8|31448.6|31443.8|31465.1|31460.3|31448.6|31443.8|175
1613523000000|2021-02-17 00:50:00|31449.1|31444.3|31461.6|31456.8|31464.6|31459.8|31447.6|31442.8|191
1613523300000|2021-02-17 00:55:00|31461.1|31456.3|31470.6|31465.8|31473.6|31468.8|31459.1|31454.3|181
1613523600000|2021-02-17 01:00:00|31471.1|31466.3|31442.1|31437.3|31471.1|31466.3|31436.6|31431.8|522
1613523900000|2021-02-17 01:05:00|31441.6|31436.8|31458.1|31453.3|31462.1|31457.3|31441.6|31436.8|280
1613524200000|2021-02-17 01:10:00|31457.6|31452.8|31461.1|31456.3|31463.6|31458.8|31451.1|31446.3|144
1613524500000|2021-02-17 01:15:00|31461.6|31456.8|31474.6|31469.8|31477.1|31472.3|31460.1|31455.3|428
1613524800000|2021-02-17 01:20:00|31474.1|31469.3|31468.1|31463.3|31476.6|31471.8|31466.1|31461.3|119
1613525100000|2021-02-17 01:25:00|31467.1|31462.3|31465.1|31460.3|31473.1|31468.3|31464.6|31459.8|215
1613525400000|2021-02-17 01:30:00|31464.6|31459.8|31473.1|31468.3|31477.6|31472.8|31456.6|31451.8|238
1613525700000|2021-02-17 01:35:00|31473.6|31468.8|31482.6|31477.8|31483.1|31478.3|31471.6|31466.8|130
1613526000000|2021-02-17 01:40:00|31482.1|31477.3|31488.1|31483.3|31490.1|31485.3|31478.1|31473.3|234
1613526300000|2021-02-17 01:45:00|31487.6|31482.8|31487.1|31482.3|31488.6|31483.8|31478.6|31473.8|126
1613526600000|2021-02-17 01:50:00|31486.6|31481.8|31485.1|31480.3|31491.6|31486.8|31480.6|31475.8|143
1613526900000|2021-02-17 01:55:00|31485.6|31480.8|31484.1|31479.3|31491.1|31486.3|31483.1|31478.3|77
1613527200000|2021-02-17 02:00:00|31483.6|31478.8|31472.1|31467.3|31488.6|31483.8|31470.1|31465.3|264
1613527500000|2021-02-17 02:05:00|31471.6|31466.8|31495.1|31490.3|31498.1|31493.3|31471.6|31466.8|207
1613527800000|2021-02-17 02:10:00|31494.6|31489.8|31500.1|31495.3|31503.6|31498.8|31490.6|31485.8|327
1613528100000|2021-02-17 02:15:00|31499.6|31494.8|31507.1|31502.3|31508.1|31503.3|31499.6|31494.8|144
1613528400000|2021-02-17 02:20:00|31507.6|31502.8|31503.1|31498.3|31507.6|31502.8|31500.6|31495.8|88
1613528700000|2021-02-17 02:25:00|31503.6|31498.8|31497.1|31492.3|31509.1|31504.3|31496.6|31491.8|165
1613529000000|2021-02-17 02:30:00|31496.6|31491.8|31506.1|31501.3|31506.1|31501.3|31492.1|31487.3|112
1613529300000|2021-02-17 02:35:00|31506.6|31501.8|31506.1|31501.3|31508.6|31503.8|31502.1|31497.3|92
1613529600000|2021-02-17 02:40:00|31506.6|31501.8|31509.6|31504.8|31511.1|31506.3|31503.6|31498.8|60
1613529900000|2021-02-17 02:45:00|31510.1|31505.3|31518.6|31513.8|31520.6|31515.8|31506.6|31501.8|148
1613530200000|2021-02-17 02:50:00|31518.1|31513.3|31517.6|31512.8|31527.6|31522.8|31515.1|31510.3|245
1613530500000|2021-02-17 02:55:00|31518.1|31513.3|31520.1|31515.3|31521.1|31516.3|31514.1|31509.3|111
1613530800000|2021-02-17 03:00:00|31522.1|31517.3|31521.1|31516.3|31525.1|31520.3|31516.1|31511.3|83
1613531100000|2021-02-17 03:05:00|31521.6|31516.8|31525.1|31520.3|31526.6|31521.8|31518.1|31513.3|50
1613531400000|2021-02-17 03:10:00|31524.6|31519.8|31530.1|31525.3|31533.1|31528.3|31524.6|31519.8|141
1613531700000|2021-02-17 03:15:00|31530.6|31525.8|31519.1|31514.3|31531.6|31526.8|31518.1|31513.3|148
1613532000000|2021-02-17 03:20:00|31519.6|31514.8|31515.6|31510.8|31520.6|31515.8|31513.6|31508.8|93
1613532300000|2021-02-17 03:25:00|31516.1|31511.3|31512.1|31507.3|31516.6|31511.8|31511.1|31506.3|87
1613532600000|2021-02-17 03:30:00|31512.6|31507.8|31513.1|31508.3|31516.6|31511.8|31505.6|31500.8|96
1613532900000|2021-02-17 03:35:00|31512.6|31507.8|31513.6|31508.8|31519.6|31514.8|31512.6|31507.8|41
1613533200000|2021-02-17 03:40:00|31514.1|31509.3|31517.1|31512.3|31520.6|31515.8|31514.1|31509.3|103
1613533500000|2021-02-17 03:45:00|31517.6|31512.8|31529.1|31524.3|31532.6|31527.8|31517.6|31512.8|99
1613533800000|2021-02-17 03:50:00|31528.6|31523.8|31537.1|31532.3|31542.1|31537.3|31527.1|31522.3|175
1613534100000|2021-02-17 03:55:00|31537.6|31532.8|31535.1|31530.3|31540.6|31535.8|31532.6|31527.8|101
1613534400000|2021-02-17 04:00:00|31534.6|31529.8|31524.1|31519.3|31535.1|31530.3|31523.1|31518.3|117
1613534700000|2021-02-17 04:05:00|31524.6|31519.8|31530.1|31525.3|31531.1|31526.3|31522.6|31517.8|87
1613535000000|2021-02-17 04:10:00|31530.6|31525.8|31522.1|31517.3|31531.1|31526.3|31521.6|31516.8|47
1613535300000|2021-02-17 04:15:00|31522.6|31517.8|31518.1|31513.3|31522.6|31517.8|31516.6|31511.8|75
1613535600000|2021-02-17 04:20:00|31518.6|31513.8|31517.6|31512.8|31524.6|31519.8|31516.6|31511.8|72
1613535900000|2021-02-17 04:25:00|31517.1|31512.3|31518.1|31513.3|31522.1|31517.3|31516.1|31511.3|43
1613536200000|2021-02-17 04:30:00|31517.6|31512.8|31517.6|31512.8|31520.6|31515.8|31515.6|31510.8|55
1613536500000|2021-02-17 04:35:00|31518.1|31513.3|31518.1|31513.3|31520.6|31515.8|31515.6|31510.8|20
1613536800000|2021-02-17 04:40:00|31517.6|31512.8|31524.1|31519.3|31530.1|31525.3|31517.1|31512.3|71
1613537100000|2021-02-17 04:45:00|31524.6|31519.8|31520.1|31515.3|31526.6|31521.8|31517.1|31512.3|26
1613537400000|2021-02-17 04:50:00|31519.6|31514.8|31520.1|31515.3|31527.1|31522.3|31518.1|31513.3|53
1613537700000|2021-02-17 04:55:00|31520.6|31515.8|31515.1|31510.3|31524.6|31519.8|31514.6|31509.8|63
1613538000000|2021-02-17 05:00:00|31516.6|31511.8|31533.1|31528.3|31535.6|31530.8|31515.6|31510.8|157
1613538300000|2021-02-17 05:05:00|31533.6|31528.8|31525.1|31520.3|31538.1|31533.3|31524.1|31519.3|68
1613538600000|2021-02-17 05:10:00|31525.6|31520.8|31520.1|31515.3|31526.6|31521.8|31519.6|31514.8|46
1613538900000|2021-02-17 05:15:00|31520.6|31515.8|31529.1|31524.3|31530.6|31525.8|31520.1|31515.3|96
1613539200000|2021-02-17 05:20:00|31529.6|31524.8|31537.1|31532.3|31539.1|31534.3|31528.6|31523.8|88
1613539500000|2021-02-17 05:25:00|31537.6|31532.8|31541.1|31536.3|31543.1|31538.3|31535.6|31530.8|71
1613539800000|2021-02-17 05:30:00|31541.6|31536.8|31553.1|31548.3|31555.1|31550.3|31541.6|31536.8|289
1613540100000|2021-02-17 05:35:00|31553.6|31548.8|31547.1|31542.3|31560.1|31555.3|31547.1|31542.3|165
1613540400000|2021-02-17 05:40:00|31546.6|31541.8|31546.1|31541.3|31549.6|31544.8|31543.6|31538.8|114
1613540700000|2021-02-17 05:45:00|31546.6|31541.8|31543.6|31538.8|31546.6|31541.8|31538.1|31533.3|79
1613541000000|2021-02-17 05:50:00|31544.1|31539.3|31540.1|31535.3|31544.1|31539.3|31537.6|31532.8|112
1613541300000|2021-02-17 05:55:00|31540.6|31535.8|31533.1|31528.3|31542.6|31537.8|31531.6|31526.8|175
1613541600000|2021-02-17 06:00:00|31532.6|31527.8|31529.6|31524.8|31534.6|31529.8|31525.1|31520.3|179
1613541900000|2021-02-17 06:05:00|31530.1|31525.3|31524.1|31519.3|31533.6|31528.8|31523.6|31518.8|149
1613542200000|2021-02-17 06:10:00|31524.6|31519.8|31541.1|31536.3|31544.6|31539.8|31524.1|31519.3|98
1613542500000|2021-02-17 06:15:00|31541.6|31536.8|31542.6|31537.8|31552.1|31547.3|31541.6|31536.8|99
1613542800000|2021-02-17 06:20:00|31543.1|31538.3|31542.6|31537.8|31548.1|31543.3|31540.6|31535.8|30
1613543100000|2021-02-17 06:25:00|31542.1|31537.3|31553.6|31548.8|31553.6|31548.8|31542.1|31537.3|76
1613543400000|2021-02-17 06:30:00|31553.1|31548.3|31550.1|31545.3|31560.6|31555.8|31549.1|31544.3|201
1613543700000|2021-02-17 06:35:00|31550.6|31545.8|31551.1|31546.3|31554.1|31549.3|31548.6|31543.8|66
1613544000000|2021-02-17 06:40:00|31550.6|31545.8|31550.1|31545.3|31553.1|31548.3|31548.1|31543.3|35
1613544300000|2021-02-17 06:45:00|31549.6|31544.8|31548.6|31543.8|31553.6|31548.8|31547.6|31542.8|50
1613544600000|2021-02-17 06:50:00|31549.6|31544.8|31551.6|31546.8|31552.1|31547.3|31544.6|31539.8|61
1613544900000|2021-02-17 06:55:00|31551.1|31546.3|31552.6|31547.8|31555.1|31550.3|31549.6|31544.8|73
1613545200000|2021-02-17 07:00:00|31552|31548.4|31546.5|31542.9|31554.5|31550.9|31540.5|31536.9|211
1613545500000|2021-02-17 07:05:00|31547|31543.4|31548.5|31544.9|31555|31551.4|31544|31540.4|95
1613545800000|2021-02-17 07:10:00|31548|31544.4|31547.5|31543.9|31551|31547.4|31540.5|31536.9|128
1613546100000|2021-02-17 07:15:00|31548|31544.4|31539|31535.4|31548.5|31544.9|31533.5|31529.9|223
1613546400000|2021-02-17 07:20:00|31539.5|31535.9|31543|31539.4|31545|31541.4|31539.5|31535.9|164
1613546700000|2021-02-17 07:25:00|31542.5|31538.9|31531.5|31527.9|31544|31540.4|31529.5|31525.9|216
1613547000000|2021-02-17 07:30:00|31532|31528.4|31516.5|31512.9|31534|31530.4|31511|31507.4|386
1613547300000|2021-02-17 07:35:00|31517|31513.4|31520|31516.4|31525|31521.4|31516|31512.4|137
1613547600000|2021-02-17 07:40:00|31520.5|31516.9|31521.5|31517.9|31528.5|31524.9|31518|31514.4|104
1613547900000|2021-02-17 07:45:00|31522|31518.4|31531.5|31527.9|31535.5|31531.9|31518|31514.4|192
1613548200000|2021-02-17 07:50:00|31532|31528.4|31528|31524.4|31534.5|31530.9|31525|31521.4|114
1613548500000|2021-02-17 07:55:00|31528.5|31524.9|31512.5|31508.9|31534.5|31530.9|31512|31508.4|323
1613548800000|2021-02-17 08:00:00|31513|31509.4|31480.5|31476.9|31524|31520.4|31478.5|31474.9|712
1613549100000|2021-02-17 08:05:00|31480|31476.4|31452|31448.4|31484|31480.4|31444.5|31440.9|1202
1613549400000|2021-02-17 08:10:00|31450.5|31446.9|31476|31472.4|31479|31475.4|31438.5|31434.9|1345
1613549700000|2021-02-17 08:15:00|31475.5|31471.9|31463.5|31459.9|31475.5|31471.9|31461.5|31457.9|529
1613550000000|2021-02-17 08:20:00|31463|31459.4|31475.5|31471.9|31485.5|31481.9|31460|31456.4|500
1613550300000|2021-02-17 08:25:00|31476|31472.4|31496.5|31492.9|31501.5|31497.9|31474|31470.4|348
1613550600000|2021-02-17 08:30:00|31497.5|31493.9|31503.5|31499.9|31505|31501.4|31493.5|31489.9|256
1613550900000|2021-02-17 08:35:00|31503|31499.4|31512.5|31508.9|31514|31510.4|31498.5|31494.9|277
1613551200000|2021-02-17 08:40:00|31513|31509.4|31523.5|31519.9|31530.5|31526.9|31512|31508.4|332
1613551500000|2021-02-17 08:45:00|31524|31520.4|31517.5|31513.9|31530|31526.4|31515|31511.4|260
1613551800000|2021-02-17 08:50:00|31517|31513.4|31537.5|31533.9|31539|31535.4|31508|31504.4|436
1613552100000|2021-02-17 08:55:00|31537|31533.4|31531.5|31527.9|31550|31546.4|31529.5|31525.9|421
1613552400000|2021-02-17 09:00:00|31532|31528.4|31530.5|31526.9|31538.5|31534.9|31524|31520.4|407
1613552700000|2021-02-17 09:05:00|31531|31527.4|31518.5|31514.9|31532.5|31528.9|31515.5|31511.9|203
1613553000000|2021-02-17 09:10:00|31519|31515.4|31499.5|31495.9|31519|31515.4|31495|31491.4|555
1613553300000|2021-02-17 09:15:00|31500|31496.4|31497|31493.4|31500|31496.4|31480.5|31476.9|496
1613553600000|2021-02-17 09:20:00|31496.5|31492.9|31510|31506.4|31511|31507.4|31486.5|31482.9|287
1613553900000|2021-02-17 09:25:00|31510.5|31506.9|31503.5|31499.9|31511.5|31507.9|31499.5|31495.9|152
1613554200000|2021-02-17 09:30:00|31503|31499.4|31500.5|31496.9|31510.5|31506.9|31492|31488.4|246
1613554500000|2021-02-17 09:35:00|31501|31497.4|31478.5|31474.9|31501.5|31497.9|31470.5|31466.9|432
1613554800000|2021-02-17 09:40:00|31478|31474.4|31490|31486.4|31492|31488.4|31475.5|31471.9|270
1613555100000|2021-02-17 09:45:00|31490.5|31486.9|31481.5|31477.9|31494.5|31490.9|31476.5|31472.9|297
1613555400000|2021-02-17 09:50:00|31481|31477.4|31497|31493.4|31499.5|31495.9|31480.5|31476.9|299
1613555700000|2021-02-17 09:55:00|31497.5|31493.9|31495.5|31491.9|31500|31496.4|31487|31483.4|211
1613556000000|2021-02-17 10:00:00|31495|31491.4|31496|31492.4|31497.5|31493.9|31488.5|31484.9|237
1613556300000|2021-02-17 10:05:00|31496.5|31492.9|31510|31506.4|31511.5|31507.9|31493|31489.4|304
1613556600000|2021-02-17 10:10:00|31510.5|31506.9|31517|31513.4|31521.5|31517.9|31508|31504.4|355
1613556900000|2021-02-17 10:15:00|31517.5|31513.9|31510.5|31506.9|31519.5|31515.9|31507|31503.4|145
1613557200000|2021-02-17 10:20:00|31510|31506.4|31515|31511.4|31517.5|31513.9|31507.5|31503.9|184
1613557500000|2021-02-17 10:25:00|31514.5|31510.9|31517.5|31513.9|31523|31519.4|31510.5|31506.9|166
1613557800000|2021-02-17 10:30:00|31518|31514.4|31516.5|31512.9|31526|31522.4|31516.5|31512.9|130
1613558100000|2021-02-17 10:35:00|31517|31513.4|31516.5|31512.9|31522.5|31518.9|31512|31508.4|100
1613558400000|2021-02-17 10:40:00|31516|31512.4|31520.5|31516.9|31524|31520.4|31514.5|31510.9|67
1613558700000|2021-02-17 10:45:00|31520|31516.4|31519.5|31515.9|31527|31523.4|31516|31512.4|104
1613559000000|2021-02-17 10:50:00|31519|31515.4|31510|31506.4|31522.5|31518.9|31510|31506.4|145
1613559300000|2021-02-17 10:55:00|31510.5|31506.9|31508.5|31504.9|31512|31508.4|31504.5|31500.9|178
1613559600000|2021-02-17 11:00:00|31509|31505.4|31511.5|31507.9|31521|31517.4|31505.5|31501.9|154
1613559900000|2021-02-17 11:05:00|31511|31507.4|31503.5|31499.9|31516.5|31512.9|31495.5|31491.9|283
1613560200000|2021-02-17 11:10:00|31503|31499.4|31507|31503.4|31517.5|31513.9|31503|31499.4|193
1613560500000|2021-02-17 11:15:00|31507.5|31503.9|31504.5|31500.9|31510.5|31506.9|31499.5|31495.9|238
1613560800000|2021-02-17 11:20:00|31505|31501.4|31505.5|31501.9|31508.5|31504.9|31499.5|31495.9|105
1613561100000|2021-02-17 11:25:00|31505|31501.4|31515.5|31511.9|31517.5|31513.9|31504|31500.4|153
1613561400000|2021-02-17 11:30:00|31516|31512.4|31515|31511.4|31520|31516.4|31513.5|31509.9|138
1613561700000|2021-02-17 11:35:00|31515.5|31511.9|31518.5|31514.9|31520.5|31516.9|31514|31510.4|136
1613562000000|2021-02-17 11:40:00|31519|31515.4|31520|31516.4|31523|31519.4|31514|31510.4|99
1613562300000|2021-02-17 11:45:00|31520.5|31516.9|31520|31516.4|31522|31518.4|31515.5|31511.9|105
1613562600000|2021-02-17 11:50:00|31520.5|31516.9|31520.5|31516.9|31526|31522.4|31517.5|31513.9|130
1613562900000|2021-02-17 11:55:00|31520|31516.4|31525.5|31521.9|31526|31522.4|31517.5|31513.9|125
1613563200000|2021-02-17 12:00:00|31524.5|31520.9|31528.5|31524.9|31531|31527.4|31519.5|31515.9|243
1613563500000|2021-02-17 12:05:00|31529|31525.4|31524.5|31520.9|31535|31531.4|31522.5|31518.9|291
1613563800000|2021-02-17 12:10:00|31524|31520.4|31523.5|31519.9|31525.5|31521.9|31517.5|31513.9|148
1613564100000|2021-02-17 12:15:00|31523|31519.4|31525.5|31521.9|31527.5|31523.9|31518|31514.4|179
1613564400000|2021-02-17 12:20:00|31526|31522.4|31526.5|31522.9|31527.5|31523.9|31519.5|31515.9|138
1613564700000|2021-02-17 12:25:00|31525|31521.4|31528.5|31524.9|31529|31525.4|31523|31519.4|93
1613565000000|2021-02-17 12:30:00|31529|31525.4|31537.5|31533.9|31538.5|31534.9|31524.5|31520.9|214
1613565300000|2021-02-17 12:35:00|31538|31534.4|31545.5|31541.9|31552|31548.4|31537|31533.4|453
1613565600000|2021-02-17 12:40:00|31545|31541.4|31544.5|31540.9|31547|31543.4|31539|31535.4|178
1613565900000|2021-02-17 12:45:00|31545|31541.4|31549|31545.4|31550|31546.4|31543.5|31539.9|192
1613566200000|2021-02-17 12:50:00|31549.5|31545.9|31548.5|31544.9|31551|31547.4|31542.5|31538.9|180
1613566500000|2021-02-17 12:55:00|31548|31544.4|31544|31540.4|31550|31546.4|31540.5|31536.9|226
1613566800000|2021-02-17 13:00:00|31544.5|31540.9|31543|31539.4|31549|31545.4|31536|31532.4|355
1613567100000|2021-02-17 13:05:00|31543.5|31539.9|31542.5|31538.9|31546.5|31542.9|31538.5|31534.9|148
1613567400000|2021-02-17 13:10:00|31542|31538.4|31543.5|31539.9|31549|31545.4|31542|31538.4|218
1613567700000|2021-02-17 13:15:00|31543|31539.4|31526.5|31522.9|31547|31543.4|31519|31515.4|531
1613568000000|2021-02-17 13:20:00|31526|31522.4|31526.5|31522.9|31538.5|31534.9|31522|31518.4|540
1613568300000|2021-02-17 13:25:00|31526|31522.4|31522.5|31518.9|31526.5|31522.9|31511|31507.4|380
1613568600000|2021-02-17 13:30:00|31532.5|31528.9|31516|31512.4|31540.5|31536.9|31489.5|31485.9|1341
1613568900000|2021-02-17 13:35:00|31515.5|31511.9|31528.5|31524.9|31533.5|31529.9|31507|31503.4|650
1613569200000|2021-02-17 13:40:00|31528|31524.4|31518.5|31514.9|31533|31529.4|31515|31511.4|437
1613569500000|2021-02-17 13:45:00|31519|31515.4|31491.5|31487.9|31519|31515.4|31482.5|31478.9|1114
1613569800000|2021-02-17 13:50:00|31492|31488.4|31459.5|31455.9|31505.5|31501.9|31432.5|31428.9|1817
1613570100000|2021-02-17 13:55:00|31459|31455.4|31468|31464.4|31481.5|31477.9|31453.5|31449.9|888
1613570400000|2021-02-17 14:00:00|31467.5|31463.9|31474.5|31470.9|31484.5|31480.9|31454.5|31450.9|793
1613570700000|2021-02-17 14:05:00|31475|31471.4|31442.5|31438.9|31476|31472.4|31430|31426.4|1177
1613571000000|2021-02-17 14:10:00|31442|31438.4|31422|31418.4|31464.5|31460.9|31421|31417.4|1322
1613571300000|2021-02-17 14:15:00|31421.5|31417.9|31452.5|31448.9|31458|31454.4|31421.5|31417.9|1045
1613571600000|2021-02-17 14:20:00|31452|31448.4|31438.5|31434.9|31452|31448.4|31434.5|31430.9|548
1613571900000|2021-02-17 14:25:00|31438|31434.4|31420|31416.4|31456.5|31452.9|31416|31412.4|1476
1613572200000|2021-02-17 14:30:00|31419.4|31417|31415.4|31413|31434.9|31432.5|31383.9|31381.5|8107
1613572500000|2021-02-17 14:35:00|31413.9|31411.5|31406.9|31404.5|31445.4|31443|31343.9|31341.5|7358
1613572800000|2021-02-17 14:40:00|31406.4|31404|31445.9|31443.5|31462.9|31460.5|31387.9|31385.5|3807
1613573100000|2021-02-17 14:45:00|31446.9|31444.5|31484.4|31482|31505.9|31503.5|31437.9|31435.5|3226
1613573400000|2021-02-17 14:50:00|31486.9|31484.5|31502.9|31500.5|31525.4|31523|31480.9|31478.5|3892
1613573700000|2021-02-17 14:55:00|31505.4|31503|31477.9|31475.5|31515.4|31513|31474.9|31472.5|2217
1613574000000|2021-02-17 15:00:00|31478.4|31476|31495.4|31493|31521.4|31519|31477.9|31475.5|2131
1613574300000|2021-02-17 15:05:00|31497.4|31495|31551.4|31549|31552.9|31550.5|31484.9|31482.5|3438
1613574600000|2021-02-17 15:10:00|31553.1|31550.7|31515.6|31513.2|31562.1|31559.7|31508.6|31506.2|3484
1613574900000|2021-02-17 15:15:00|31515.1|31512.7|31499.6|31497.2|31520.6|31518.2|31473.1|31470.7|2870
1613575200000|2021-02-17 15:20:00|31499.1|31496.7|31457.6|31455.2|31521.1|31518.7|31453.6|31451.2|3561
1613575500000|2021-02-17 15:25:00|31458.1|31455.7|31475.1|31472.7|31482.1|31479.7|31453.1|31450.7|2364
1613575800000|2021-02-17 15:30:00|31474.6|31472.2|31475.6|31473.2|31495.1|31492.7|31449.1|31446.7|3326
1613576100000|2021-02-17 15:35:00|31473.1|31470.7|31503.6|31501.2|31520.1|31517.7|31471.6|31469.2|2420
1613576400000|2021-02-17 15:40:00|31502.6|31500.2|31485.1|31482.7|31520.6|31518.2|31473.1|31470.7|3164
1613576700000|2021-02-17 15:45:00|31484.6|31482.2|31542.1|31539.7|31542.1|31539.7|31468.1|31465.7|2250
1613577000000|2021-02-17 15:50:00|31541.6|31539.2|31526.1|31523.7|31547.6|31545.2|31519.1|31516.7|1878
1613577300000|2021-02-17 15:55:00|31525.6|31523.2|31521.6|31519.2|31548.1|31545.7|31521.1|31518.7|1450
1613577600000|2021-02-17 16:00:00|31519.6|31517.2|31475.6|31473.2|31526.1|31523.7|31474.6|31472.2|1962
1613577900000|2021-02-17 16:05:00|31476.1|31473.7|31481.6|31479.2|31496.6|31494.2|31452.6|31450.2|2647
1613578200000|2021-02-17 16:10:00|31481.1|31478.7|31470.6|31468.2|31481.6|31479.2|31454.6|31452.2|1718
1613578500000|2021-02-17 16:15:00|31467.1|31464.7|31431.6|31429.2|31468.6|31466.2|31431.6|31429.2|2847
1613578800000|2021-02-17 16:20:00|31431.1|31428.7|31458.6|31456.2|31478.6|31476.2|31430.1|31427.7|2532
1613579100000|2021-02-17 16:25:00|31459.1|31456.7|31474.1|31471.7|31490.1|31487.7|31437.6|31435.2|2148
1613579400000|2021-02-17 16:30:00|31473.6|31471.2|31459.6|31457.2|31493.6|31491.2|31433.6|31431.2|2124
1613579700000|2021-02-17 16:35:00|31460.6|31458.2|31443.1|31440.7|31466.1|31463.7|31435.6|31433.2|1541
1613580000000|2021-02-17 16:40:00|31445.1|31442.7|31457.6|31455.2|31487.1|31484.7|31434.1|31431.7|2841
1613580300000|2021-02-17 16:45:00|31457.1|31454.7|31493.1|31490.7|31497.1|31494.7|31438.6|31436.2|1520
1613580600000|2021-02-17 16:50:00|31493.6|31491.2|31492.1|31489.7|31506.1|31503.7|31482.6|31480.2|1457
1613580900000|2021-02-17 16:55:00|31492.6|31490.2|31501.1|31498.7|31509.1|31506.7|31478.1|31475.7|986
1613581200000|2021-02-17 17:00:00|31500.1|31497.7|31508.1|31505.7|31515.1|31512.7|31491.6|31489.2|922
1613581500000|2021-02-17 17:05:00|31507.6|31505.2|31496.6|31494.2|31509.6|31507.2|31490.1|31487.7|706
1613581800000|2021-02-17 17:10:00|31497.1|31494.7|31486.1|31483.7|31504.6|31502.2|31479.1|31476.7|639
1613582100000|2021-02-17 17:15:00|31486.6|31484.2|31486.6|31484.2|31498.1|31495.7|31480.6|31478.2|732
1613582400000|2021-02-17 17:20:00|31487.1|31484.7|31495.1|31492.7|31497.1|31494.7|31478.1|31475.7|609
1613582700000|2021-02-17 17:25:00|31495.6|31493.2|31515.1|31512.7|31516.1|31513.7|31491.6|31489.2|1192
1613583000000|2021-02-17 17:30:00|31515.6|31513.2|31517.6|31515.2|31523.1|31520.7|31509.1|31506.7|1463
1613583300000|2021-02-17 17:35:00|31518.1|31515.7|31515.1|31512.7|31522.1|31519.7|31507.1|31504.7|438
1613583600000|2021-02-17 17:40:00|31514.6|31512.2|31531.6|31529.2|31534.1|31531.7|31512.6|31510.2|866
1613583900000|2021-02-17 17:45:00|31531.1|31528.7|31538.6|31536.2|31542.6|31540.2|31528.6|31526.2|1199
1613584200000|2021-02-17 17:50:00|31539.1|31536.7|31526.1|31523.7|31540.1|31537.7|31525.6|31523.2|824
1613584500000|2021-02-17 17:55:00|31525.6|31523.2|31522.1|31519.7|31533.6|31531.2|31521.1|31518.7|764
1613584800000|2021-02-17 18:00:00|31521.6|31519.2|31531.6|31529.2|31536.1|31533.7|31517.6|31515.2|956
1613585100000|2021-02-17 18:05:00|31532.1|31529.7|31541.6|31539.2|31548.1|31545.7|31528.6|31526.2|1307
1613585400000|2021-02-17 18:10:00|31542.1|31539.7|31538.6|31536.2|31545.1|31542.7|31532.1|31529.7|730
1613585700000|2021-02-17 18:15:00|31539.1|31536.7|31540.6|31538.2|31544.6|31542.2|31533.1|31530.7|471
1613586000000|2021-02-17 18:20:00|31541.1|31538.7|31546.1|31543.7|31549.1|31546.7|31538.1|31535.7|396
1613586300000|2021-02-17 18:25:00|31545.1|31542.7|31555.6|31553.2|31559.6|31557.2|31532.6|31530.2|867
1613586600000|2021-02-17 18:30:00|31555.1|31552.7|31550.6|31548.2|31556.1|31553.7|31542.6|31540.2|615
1613586900000|2021-02-17 18:35:00|31550.1|31547.7|31539.1|31536.7|31550.6|31548.2|31538.6|31536.2|514
1613587200000|2021-02-17 18:40:00|31540.1|31537.7|31546.6|31544.2|31553.6|31551.2|31538.1|31535.7|605
1613587500000|2021-02-17 18:45:00|31546.1|31543.7|31531.6|31529.2|31549.1|31546.7|31530.1|31527.7|673
1613587800000|2021-02-17 18:50:00|31532.1|31529.7|31548.1|31545.7|31554.1|31551.7|31529.1|31526.7|543
1613588100000|2021-02-17 18:55:00|31547.6|31545.2|31539.1|31536.7|31549.6|31547.2|31532.6|31530.2|389
1613588400000|2021-02-17 19:00:00|31538.6|31536.2|31583.1|31580.7|31592.1|31589.7|31538.6|31536.2|1649
1613588700000|2021-02-17 19:05:00|31583.6|31581.2|31596.6|31594.2|31601.6|31599.2|31576.1|31573.7|1050
1613589000000|2021-02-17 19:10:00|31597.1|31594.7|31577.6|31575.2|31597.1|31594.7|31575.1|31572.7|823
1613589300000|2021-02-17 19:15:00|31578.1|31575.7|31579.1|31576.7|31586.1|31583.7|31573.1|31570.7|774
1613589600000|2021-02-17 19:20:00|31578.6|31576.2|31564.1|31561.7|31580.1|31577.7|31563.1|31560.7|1106
1613589900000|2021-02-17 19:25:00|31563.6|31561.2|31557.6|31555.2|31566.1|31563.7|31548.1|31545.7|877
1613590200000|2021-02-17 19:30:00|31558.1|31555.7|31561.6|31559.2|31567.1|31564.7|31551.6|31549.2|1560
1613590500000|2021-02-17 19:35:00|31562.1|31559.7|31574.1|31571.7|31578.1|31575.7|31559.1|31556.7|598
1613590800000|2021-02-17 19:40:00|31574.6|31572.2|31581.1|31578.7|31582.6|31580.2|31569.1|31566.7|509
1613591100000|2021-02-17 19:45:00|31581.6|31579.2|31592.1|31589.7|31596.6|31594.2|31578.1|31575.7|762
1613591400000|2021-02-17 19:50:00|31592.6|31590.2|31597.1|31594.7|31598.1|31595.7|31587.6|31585.2|392
1613591700000|2021-02-17 19:55:00|31597.6|31595.2|31607.1|31604.7|31612.1|31609.7|31594.1|31591.7|753
1613592000000|2021-02-17 20:00:00|31606.6|31604.2|31616.1|31613.7|31618.1|31615.7|31600.6|31598.2|882
1613592300000|2021-02-17 20:05:00|31616.6|31614.2|31634.1|31631.7|31636.1|31633.7|31615.1|31612.7|919
1613592600000|2021-02-17 20:10:00|31633.6|31631.2|31626.6|31624.2|31634.1|31631.7|31620.6|31618.2|829
1613592900000|2021-02-17 20:15:00|31627.1|31624.7|31625.1|31622.7|31631.1|31628.7|31621.1|31618.7|574
1613593200000|2021-02-17 20:20:00|31624.6|31622.2|31628.3|31625.9|31638.8|31636.4|31623.3|31620.9|1692
1613593500000|2021-02-17 20:25:00|31628.8|31626.4|31615.3|31612.9|31632.8|31630.4|31615.3|31612.9|545
1613593800000|2021-02-17 20:30:00|31616.3|31613.9|31616.8|31614.4|31620.8|31618.4|31604.3|31601.9|775
1613594100000|2021-02-17 20:35:00|31616.3|31613.9|31629.8|31627.4|31630.8|31628.4|31615.8|31613.4|830
1613594400000|2021-02-17 20:40:00|31630.3|31627.9|31615.8|31613.4|31638.3|31635.9|31614.3|31611.9|804
1613594700000|2021-02-17 20:45:00|31616.3|31613.9|31630.8|31628.4|31633.3|31630.9|31614.8|31612.4|785
1613595000000|2021-02-17 20:50:00|31640.8|31638.4|31631.3|31628.9|31641.3|31638.9|31623.3|31620.9|1592
1613595300000|2021-02-17 20:55:00|31632.3|31629.9|31616.3|31613.9|31644.3|31641.9|31607.8|31605.4|2485
1613595600000|2021-02-17 21:00:00|31613.2|31610.8|31622.4|31617.6|31629.4|31624.6|31610.9|31606.1|1091
1613595900000|2021-02-17 21:05:00|31620.9|31616.1|31613.9|31609.1|31621.4|31616.6|31612.9|31608.1|409
1613596200000|2021-02-17 21:10:00|31613.4|31608.6|31615.9|31606.1|31616.9|31612.1|31609.4|31604|356
1613596500000|2021-02-17 21:15:00|31616.2|31606.4|31615.4|31605.6|31617.7|31607.9|31615.4|31605.6|0
1613596800000|2021-02-17 21:20:00|31614.9|31605.1|31613.4|31603.6|31616.9|31607.1|31610.1|31600.3|0
1613597100000|2021-02-17 21:25:00|31612.8|31603|31613.4|31603.6|31615.5|31605.7|31612.3|31602.5|0
1613597400000|2021-02-17 21:30:00|31613|31603.2|31609.9|31605.1|31613|31608.1|31603.9|31599.1|157
1613597700000|2021-02-17 21:35:00|31612.9|31608.1|31611.9|31607.1|31616.9|31612.1|31607.9|31603.1|96
1613598000000|2021-02-17 21:40:00|31607.9|31603.1|31611.9|31607.1|31613.9|31609.1|31607.9|31603.1|84
1613598300000|2021-02-17 21:45:00|31613.9|31609.1|31608.9|31604.1|31616.9|31612.1|31608.9|31604.1|166
1613598600000|2021-02-17 21:50:00|31607.9|31603.1|31608.9|31604.1|31614.9|31610.1|31604.9|31600.1|93
1613598900000|2021-02-17 21:55:00|31609.9|31605.1|31615.9|31606.1|31618.9|31614.1|31606.9|31602.1|118
1613599200000|2021-02-17 22:00:00|31615.6|31605.8|31616.2|31606.4|31616.8|31607|31613.5|31603.7|0
1613599500000|2021-02-17 22:05:00|31616.1|31606.3|31619.2|31609.4|31619.9|31610.1|31615.8|31606|0
1613599800000|2021-02-17 22:10:00|31619.4|31609.6|31620.5|31610.7|31620.5|31610.7|31618.1|31608.3|0
1613600100000|2021-02-17 22:15:00|31620.7|31610.9|31624.2|31614.4|31624.2|31614.4|31620.4|31610.6|0
1613600400000|2021-02-17 22:20:00|31624.3|31614.5|31624.2|31614.4|31625.9|31616.1|31624.2|31614.4|0
1613600700000|2021-02-17 22:25:00|31624.1|31614.3|31625.4|31615.6|31625.4|31615.6|31624.1|31614.3|0
1613601000000|2021-02-17 22:30:00|31625.5|31615.7|31624.5|31614.7|31625.8|31616|31624.3|31614.5|0
1613601300000|2021-02-17 22:35:00|31624.9|31615.1|31633.5|31623.7|31633.8|31624|31622.5|31612.7|0
1613601600000|2021-02-17 22:40:00|31633.6|31623.8|31632.7|31622.9|31633.9|31624.1|31632.7|31622.9|0
1613601900000|2021-02-17 22:45:00|31631.3|31621.5|31631|31621.2|31632.8|31623|31630.4|31620.6|0
1613602200000|2021-02-17 22:50:00|31630.9|31621.1|31632.4|31622.6|31633.3|31623.5|31629.3|31619.5|0
1613602500000|2021-02-17 22:55:00|31633|31623.2|31632.1|31622.3|31633.1|31623.3|31629.9|31620.1|0
1613602800000|2021-02-17 23:00:00|31622.9|31618.1|31621.4|31616.6|31628.9|31624.1|31600.9|31596.1|333
1613603100000|2021-02-17 23:05:00|31621.9|31617.1|31620.9|31616.1|31623.4|31618.6|31612.4|31607.6|108
1613603400000|2021-02-17 23:10:00|31621.9|31617.1|31618.4|31613.6|31625.4|31620.6|31616.9|31612.1|42
1613603700000|2021-02-17 23:15:00|31617.9|31613.1|31616.9|31612.1|31623.9|31619.1|31616.9|31612.1|23
1613604000000|2021-02-17 23:20:00|31617.4|31612.6|31611.4|31606.6|31618.9|31614.1|31608.9|31604.1|56
1613604300000|2021-02-17 23:25:00|31611.9|31607.1|31610.4|31605.6|31611.9|31607.1|31600.4|31595.6|71
1613604600000|2021-02-17 23:30:00|31610.9|31606.1|31618.9|31614.1|31618.9|31614.1|31608.4|31603.6|73
1613604900000|2021-02-17 23:35:00|31618.4|31613.6|31621.9|31617.1|31622.4|31617.6|31617.9|31613.1|61
1613605200000|2021-02-17 23:40:00|31621.4|31616.6|31623.9|31619.1|31624.4|31619.6|31619.4|31614.6|53
1613605500000|2021-02-17 23:45:00|31624.4|31619.6|31628.9|31624.1|31629.9|31625.1|31621.4|31616.6|89
1613605800000|2021-02-17 23:50:00|31629.4|31624.6|31643.4|31638.6|31643.9|31639.1|31628.9|31624.1|220
1613606100000|2021-02-17 23:55:00|31644.4|31639.6|31649.9|31645.1|31652.4|31647.6|31644.4|31639.6|258
1613606400000|2021-02-18 00:00:00|31650.9|31646.1|31667.9|31663.1|31673.4|31668.6|31646.9|31642.1|734
1613606700000|2021-02-18 00:05:00|31668.4|31663.6|31677.4|31672.6|31682.4|31677.6|31664.4|31659.6|281
1613607000000|2021-02-18 00:10:00|31677.9|31673.1|31676.9|31672.1|31681.4|31676.6|31670.4|31665.6|190
1613607300000|2021-02-18 00:15:00|31677.4|31672.6|31660.9|31656.1|31677.4|31672.6|31655.4|31650.6|245
1613607600000|2021-02-18 00:20:00|31660.4|31655.6|31656.9|31652.1|31663.9|31659.1|31652.4|31647.6|220
1613607900000|2021-02-18 00:25:00|31657.4|31652.6|31664.4|31659.6|31664.9|31660.1|31656.9|31652.1|102
1613608200000|2021-02-18 00:30:00|31664.9|31660.1|31659.9|31655.1|31666.9|31662.1|31656.9|31652.1|123
1613608500000|2021-02-18 00:35:00|31659.4|31654.6|31682.9|31678.1|31684.4|31679.6|31658.4|31653.6|295
1613608800000|2021-02-18 00:40:00|31683.4|31678.6|31677.9|31673.1|31691.4|31686.6|31677.4|31672.6|284
1613609100000|2021-02-18 00:45:00|31677.4|31672.6|31677.4|31672.6|31680.4|31675.6|31671.4|31666.6|163
1613609400000|2021-02-18 00:50:00|31677.9|31673.1|31664.9|31660.1|31680.4|31675.6|31663.9|31659.1|132
1613609700000|2021-02-18 00:55:00|31664.4|31659.6|31671.9|31667.1|31673.4|31668.6|31659.9|31655.1|82
1613610000000|2021-02-18 01:00:00|31673.4|31668.6|31675.9|31671.1|31677.9|31673.1|31668.4|31663.6|79
1613610300000|2021-02-18 01:05:00|31674.9|31670.1|31677.9|31673.1|31680.9|31676.1|31670.9|31666.1|79
1613610600000|2021-02-18 01:10:00|31677.4|31672.6|31671.4|31666.6|31677.9|31673.1|31663.4|31658.6|98
1613610900000|2021-02-18 01:15:00|31670.9|31666.1|31672.4|31667.6|31677.4|31672.6|31668.4|31663.6|100
1613611200000|2021-02-18 01:20:00|31671.9|31667.1|31666.9|31662.1|31678.9|31674.1|31665.4|31660.6|76
1613611500000|2021-02-18 01:25:00|31667.4|31662.6|31671.9|31667.1|31674.9|31670.1|31666.4|31661.6|66
1613611800000|2021-02-18 01:30:00|31672.4|31667.6|31662.9|31658.1|31673.9|31669.1|31661.9|31657.1|127
1613612100000|2021-02-18 01:35:00|31661.4|31656.6|31641.4|31636.6|31661.4|31656.6|31637.9|31633.1|400
1613612400000|2021-02-18 01:40:00|31641.9|31637.1|31616.9|31612.1|31644.9|31640.1|31613.4|31608.6|554
1613612700000|2021-02-18 01:45:00|31616.4|31611.6|31624.9|31620.1|31625.4|31620.6|31610.4|31605.6|257
1613613000000|2021-02-18 01:50:00|31625.4|31620.6|31635.9|31631.1|31635.9|31631.1|31619.4|31614.6|224
1613613300000|2021-02-18 01:55:00|31636.4|31631.6|31635.9|31631.1|31642.4|31637.6|31626.9|31622.1|198
1613613600000|2021-02-18 02:00:00|31636.4|31631.6|31631.9|31627.1|31638.9|31634.1|31626.9|31622.1|175
1613613900000|2021-02-18 02:05:00|31631.4|31626.6|31622.4|31617.6|31634.9|31630.1|31615.9|31611.1|157
1613614200000|2021-02-18 02:10:00|31621.9|31617.1|31630.9|31626.1|31632.9|31628.1|31620.4|31615.6|128
1613614500000|2021-02-18 02:15:00|31630.4|31625.6|31634.9|31630.1|31638.9|31634.1|31625.4|31620.6|125
1613614800000|2021-02-18 02:20:00|31634.4|31629.6|31637.9|31633.1|31640.4|31635.6|31632.4|31627.6|84
1613615100000|2021-02-18 02:25:00|31637.4|31632.6|31642.4|31637.6|31642.4|31637.6|31627.4|31622.6|88
1613615400000|2021-02-18 02:30:00|31643.4|31638.6|31639.9|31635.1|31646.4|31641.6|31633.9|31629.1|227
1613615700000|2021-02-18 02:35:00|31640.4|31635.6|31638.4|31633.6|31644.9|31640.1|31637.9|31633.1|73
1613616000000|2021-02-18 02:40:00|31637.9|31633.1|31642.9|31638.1|31643.9|31639.1|31635.9|31631.1|87
1613616300000|2021-02-18 02:45:00|31643.4|31638.6|31655.9|31651.1|31657.9|31653.1|31641.4|31636.6|202
1613616600000|2021-02-18 02:50:00|31655.4|31650.6|31666.9|31662.1|31674.4|31669.6|31648.4|31643.6|491
1613616900000|2021-02-18 02:55:00|31667.4|31662.6|31670.9|31666.1|31674.9|31670.1|31665.4|31660.6|152
1613617200000|2021-02-18 03:00:00|31671.4|31666.6|31661.9|31657.1|31676.9|31672.1|31658.4|31653.6|173
1613617500000|2021-02-18 03:05:00|31662.4|31657.6|31661.9|31657.1|31668.9|31664.1|31660.4|31655.6|105
1613617800000|2021-02-18 03:10:00|31661.4|31656.6|31659.9|31655.1|31669.4|31664.6|31659.9|31655.1|88
1613618100000|2021-02-18 03:15:00|31660.4|31655.6|31652.9|31648.1|31663.4|31658.6|31651.9|31647.1|99
1613618400000|2021-02-18 03:20:00|31653.4|31648.6|31621.4|31616.6|31654.9|31650.1|31612.4|31607.6|432
1613618700000|2021-02-18 03:25:00|31620.9|31616.1|31610.4|31605.6|31623.4|31618.6|31605.9|31601.1|291
1613619000000|2021-02-18 03:30:00|31609.9|31605.1|31588.9|31584.1|31611.4|31606.6|31586.4|31581.6|801
1613619300000|2021-02-18 03:35:00|31588.4|31583.6|31589.9|31585.1|31599.4|31594.6|31588.4|31583.6|256
1613619600000|2021-02-18 03:40:00|31590.4|31585.6|31604.4|31599.6|31605.4|31600.6|31588.9|31584.1|138
1613619900000|2021-02-18 03:45:00|31603.9|31599.1|31595.9|31591.1|31607.4|31602.6|31593.4|31588.6|160
1613620200000|2021-02-18 03:50:00|31595.4|31590.6|31601.4|31596.6|31602.4|31597.6|31593.4|31588.6|118
1613620500000|2021-02-18 03:55:00|31600.9|31596.1|31606.9|31602.1|31612.4|31607.6|31596.9|31592.1|156
1613620800000|2021-02-18 04:00:00|31606.4|31601.6|31598.9|31594.1|31609.4|31604.6|31596.4|31591.6|185
1613621100000|2021-02-18 04:05:00|31599.4|31594.6|31572.9|31568.1|31601.4|31596.6|31564.4|31559.6|486
1613621400000|2021-02-18 04:10:00|31572.4|31567.6|31567.4|31562.6|31575.9|31571.1|31564.9|31560.1|289
1613621700000|2021-02-18 04:15:00|31567.9|31563.1|31559.4|31554.6|31577.9|31573.1|31558.4|31553.6|290
1613622000000|2021-02-18 04:20:00|31558.9|31554.1|31576.9|31572.1|31576.9|31572.1|31555.9|31551.1|359
1613622300000|2021-02-18 04:25:00|31577.4|31572.6|31582.4|31577.6|31584.4|31579.6|31574.9|31570.1|122
1613622600000|2021-02-18 04:30:00|31581.9|31577.1|31588.9|31584.1|31597.9|31593.1|31581.4|31576.6|310
1613622900000|2021-02-18 04:35:00|31589.4|31584.6|31587.9|31583.1|31589.9|31585.1|31581.9|31577.1|60
1613623200000|2021-02-18 04:40:00|31588.4|31583.6|31591.9|31587.1|31594.4|31589.6|31586.9|31582.1|98
1613623500000|2021-02-18 04:45:00|31591.4|31586.6|31579.9|31575.1|31591.4|31586.6|31578.4|31573.6|216
1613623800000|2021-02-18 04:50:00|31580.9|31576.1|31582.9|31578.1|31588.4|31583.6|31577.9|31573.1|132
1613624100000|2021-02-18 04:55:00|31583.4|31578.6|31586.9|31582.1|31590.4|31585.6|31581.9|31577.1|62
1613624400000|2021-02-18 05:00:00|31586.4|31581.6|31592.9|31588.1|31594.9|31590.1|31576.4|31571.6|127
1613624700000|2021-02-18 05:05:00|31593.4|31588.6|31601.9|31597.1|31602.9|31598.1|31588.9|31584.1|202
1613625000000|2021-02-18 05:10:00|31601.4|31596.6|31603.9|31599.1|31614.4|31609.6|31600.9|31596.1|161
1613625300000|2021-02-18 05:15:00|31604.4|31599.6|31619.4|31614.6|31620.9|31616.1|31598.9|31594.1|160
1613625600000|2021-02-18 05:20:00|31619.9|31615.1|31612.9|31608.1|31625.4|31620.6|31608.9|31604.1|236
1613625900000|2021-02-18 05:25:00|31613.4|31608.6|31609.9|31605.1|31619.9|31615.1|31607.9|31603.1|101
1613626200000|2021-02-18 05:30:00|31610.4|31605.6|31614.9|31610.1|31624.9|31620.1|31609.9|31605.1|143
1613626500000|2021-02-18 05:35:00|31614.4|31609.6|31603.4|31598.6|31618.4|31613.6|31601.4|31596.6|180
1613626800000|2021-02-18 05:40:00|31602.9|31598.1|31607.9|31603.1|31608.4|31603.6|31597.9|31593.1|131
1613627100000|2021-02-18 05:45:00|31608.4|31603.6|31598.9|31594.1|31612.4|31607.6|31598.9|31594.1|115
1613627400000|2021-02-18 05:50:00|31598.4|31593.6|31587.9|31583.1|31604.4|31599.6|31586.9|31582.1|170
1613627700000|2021-02-18 05:55:00|31587.4|31582.6|31597.9|31593.1|31598.9|31594.1|31585.9|31581.1|129
1613628000000|2021-02-18 06:00:00|31597.4|31592.6|31608.9|31604.1|31612.4|31607.6|31589.4|31584.6|173
1613628300000|2021-02-18 06:05:00|31608.4|31603.6|31601.9|31597.1|31608.4|31603.6|31596.9|31592.1|85
1613628600000|2021-02-18 06:10:00|31601.4|31596.6|31598.9|31594.1|31603.9|31599.1|31595.4|31590.6|68
1613628900000|2021-02-18 06:15:00|31598.4|31593.6|31598.9|31594.1|31606.4|31601.6|31596.9|31592.1|85
1613629200000|2021-02-18 06:20:00|31599.4|31594.6|31599.9|31595.1|31602.4|31597.6|31595.9|31591.1|77
1613629500000|2021-02-18 06:25:00|31600.4|31595.6|31618.4|31613.6|31618.9|31614.1|31599.4|31594.6|129
1613629800000|2021-02-18 06:30:00|31617.9|31613.1|31616.9|31612.1|31617.9|31613.1|31610.9|31606.1|169
1613630100000|2021-02-18 06:35:00|31617.4|31612.6|31605.9|31601.1|31619.9|31615.1|31604.9|31600.1|85
1613630400000|2021-02-18 06:40:00|31606.4|31601.6|31606.9|31602.1|31607.9|31603.1|31602.9|31598.1|41
1613630700000|2021-02-18 06:45:00|31607.4|31602.6|31596.9|31592.1|31607.4|31602.6|31587.9|31583.1|191
1613631000000|2021-02-18 06:50:00|31597.4|31592.6|31587.9|31583.1|31597.4|31592.6|31585.4|31580.6|80
1613631300000|2021-02-18 06:55:00|31588.4|31583.6|31583.9|31579.1|31588.4|31583.6|31581.9|31577.1|123
1613631600000|2021-02-18 07:00:00|31583.3|31579.7|31577.8|31574.2|31583.3|31579.7|31567.8|31564.2|246
1613631900000|2021-02-18 07:05:00|31577.3|31573.7|31564.8|31561.2|31578.8|31575.2|31562.8|31559.2|146
1613632200000|2021-02-18 07:10:00|31564.3|31560.7|31549.3|31545.7|31571.8|31568.2|31547.8|31544.2|358
1613632500000|2021-02-18 07:15:00|31548.8|31545.2|31556.8|31553.2|31557.3|31553.7|31536.8|31533.2|348
1613632800000|2021-02-18 07:20:00|31556.3|31552.7|31560.8|31557.2|31561.8|31558.2|31546.3|31542.7|168
1613633100000|2021-02-18 07:25:00|31561.3|31557.7|31559.3|31555.7|31562.8|31559.2|31552.8|31549.2|123
1613633400000|2021-02-18 07:30:00|31559.8|31556.2|31541.8|31538.2|31559.8|31556.2|31540.8|31537.2|176
1613633700000|2021-02-18 07:35:00|31541.3|31537.7|31552.3|31548.7|31556.3|31552.7|31537.3|31533.7|148
1613634000000|2021-02-18 07:40:00|31551.8|31548.2|31562.3|31558.7|31563.3|31559.7|31547.3|31543.7|105
1613634300000|2021-02-18 07:45:00|31561.8|31558.2|31544.3|31540.7|31561.8|31558.2|31542.8|31539.2|133
1613634600000|2021-02-18 07:50:00|31543.8|31540.2|31561.3|31557.7|31561.8|31558.2|31542.8|31539.2|201
1613634900000|2021-02-18 07:55:00|31560.8|31557.2|31543.8|31540.2|31561.3|31557.7|31540.8|31537.2|132
1613635200000|2021-02-18 08:00:00|31544.3|31540.7|31568.3|31564.7|31569.8|31566.2|31533.3|31529.7|618
1613635500000|2021-02-18 08:05:00|31568.8|31565.2|31569.3|31565.7|31585.3|31581.7|31566.3|31562.7|388
1613635800000|2021-02-18 08:10:00|31569.8|31566.2|31580.3|31576.7|31584.8|31581.2|31566.8|31563.2|306
1613636100000|2021-02-18 08:15:00|31580.8|31577.2|31547.3|31543.7|31581.8|31578.2|31545.3|31541.7|327
1613636400000|2021-02-18 08:20:00|31546.8|31543.2|31525.8|31522.2|31553.3|31549.7|31517.8|31514.2|826
1613636700000|2021-02-18 08:25:00|31526.3|31522.7|31511.8|31508.2|31543.3|31539.7|31508.8|31505.2|575
1613637000000|2021-02-18 08:30:00|31512.3|31508.7|31563.3|31559.7|31563.8|31560.2|31510.3|31506.7|677
1613637300000|2021-02-18 08:35:00|31563.8|31560.2|31558.8|31555.2|31566.8|31563.2|31550.8|31547.2|327
1613637600000|2021-02-18 08:40:00|31559.3|31555.7|31581.3|31577.7|31581.3|31577.7|31558.8|31555.2|388
1613637900000|2021-02-18 08:45:00|31581.8|31578.2|31597.3|31593.7|31600.3|31596.7|31581.8|31578.2|483
1613638200000|2021-02-18 08:50:00|31597.8|31594.2|31604.8|31601.2|31609.3|31605.7|31592.3|31588.7|455
1613638500000|2021-02-18 08:55:00|31605.3|31601.7|31617.3|31613.7|31618.8|31615.2|31599.3|31595.7|391
1613638800000|2021-02-18 09:00:00|31616.8|31613.2|31601.8|31598.2|31616.8|31613.2|31599.3|31595.7|447
1613639100000|2021-02-18 09:05:00|31601.3|31597.7|31589.3|31585.7|31603.8|31600.2|31589.3|31585.7|243
1613639400000|2021-02-18 09:10:00|31589.8|31586.2|31587.3|31583.7|31591.3|31587.7|31580.8|31577.2|267
1613639700000|2021-02-18 09:15:00|31587.8|31584.2|31575.3|31571.7|31589.8|31586.2|31571.8|31568.2|295
1613640000000|2021-02-18 09:20:00|31574.8|31571.2|31571.3|31567.7|31582.8|31579.2|31567.8|31564.2|235
1613640300000|2021-02-18 09:25:00|31570.8|31567.2|31554.3|31550.7|31572.3|31568.7|31549.8|31546.2|383
1613640600000|2021-02-18 09:30:00|31553.8|31550.2|31541.3|31537.7|31560.8|31557.2|31539.3|31535.7|243
1613640900000|2021-02-18 09:35:00|31540.8|31537.2|31551.3|31547.7|31559.8|31556.2|31538.8|31535.2|243
1613641200000|2021-02-18 09:40:00|31550.8|31547.2|31564.3|31560.7|31567.3|31563.7|31547.3|31543.7|361
1613641500000|2021-02-18 09:45:00|31563.8|31560.2|31579.3|31575.7|31582.3|31578.7|31562.3|31558.7|258
1613641800000|2021-02-18 09:50:00|31578.8|31575.2|31574.3|31570.7|31578.8|31575.2|31568.8|31565.2|152
1613642100000|2021-02-18 09:55:00|31574.8|31571.2|31574.3|31570.7|31577.8|31574.2|31567.8|31564.2|158
1613642400000|2021-02-18 10:00:00|31573.8|31570.2|31576.8|31573.2|31583.3|31579.7|31573.8|31570.2|159
1613642700000|2021-02-18 10:05:00|31576.3|31572.7|31579.3|31575.7|31584.3|31580.7|31572.8|31569.2|185
1613643000000|2021-02-18 10:10:00|31578.8|31575.2|31568.3|31564.7|31579.8|31576.2|31565.8|31562.2|180
1613643300000|2021-02-18 10:15:00|31567.8|31564.2|31574.3|31570.7|31579.3|31575.7|31560.3|31556.7|218
1613643600000|2021-02-18 10:20:00|31573.8|31570.2|31560.3|31556.7|31576.3|31572.7|31556.3|31552.7|199
1613643900000|2021-02-18 10:25:00|31559.8|31556.2|31561.8|31558.2|31565.8|31562.2|31553.8|31550.2|103
1613644200000|2021-02-18 10:30:00|31562.3|31558.7|31564.8|31561.2|31568.8|31565.2|31554.3|31550.7|193
1613644500000|2021-02-18 10:35:00|31564.3|31560.7|31558.8|31555.2|31570.8|31567.2|31557.3|31553.7|191
1613644800000|2021-02-18 10:40:00|31558.3|31554.7|31546.3|31542.7|31564.8|31561.2|31544.3|31540.7|323
1613645100000|2021-02-18 10:45:00|31546.8|31543.2|31537.3|31533.7|31547.3|31543.7|31527.8|31524.2|551
1613645400000|2021-02-18 10:50:00|31536.8|31533.2|31538.3|31534.7|31543.8|31540.2|31530.3|31526.7|230
1613645700000|2021-02-18 10:55:00|31537.8|31534.2|31534.3|31530.7|31546.8|31543.2|31528.8|31525.2|531
1613646000000|2021-02-18 11:00:00|31533.8|31530.2|31490.3|31486.7|31534.8|31531.2|31478.3|31474.7|1144
1613646300000|2021-02-18 11:05:00|31489.8|31486.2|31506.8|31503.2|31516.3|31512.7|31473.8|31470.2|735
1613646600000|2021-02-18 11:10:00|31506.3|31502.7|31518.8|31515.2|31523.8|31520.2|31505.8|31502.2|279
1613646900000|2021-02-18 11:15:00|31519.3|31515.7|31525.3|31521.7|31529.3|31525.7|31515.8|31512.2|336
1613647200000|2021-02-18 11:20:00|31524.8|31521.2|31536.8|31533.2|31536.8|31533.2|31520.8|31517.2|293
1613647500000|2021-02-18 11:25:00|31537.3|31533.7|31524.3|31520.7|31537.3|31533.7|31521.8|31518.2|365
1613647800000|2021-02-18 11:30:00|31523.8|31520.2|31519.3|31515.7|31524.8|31521.2|31515.8|31512.2|256
1613648100000|2021-02-18 11:35:00|31518.8|31515.2|31527.3|31523.7|31534.3|31530.7|31517.3|31513.7|327
1613648400000|2021-02-18 11:40:00|31526.8|31523.2|31531.8|31528.2|31535.8|31532.2|31519.3|31515.7|181
1613648700000|2021-02-18 11:45:00|31531.3|31527.7|31533.3|31529.7|31542.3|31538.7|31526.3|31522.7|212
1613649000000|2021-02-18 11:50:00|31533.8|31530.2|31538.8|31535.2|31543.3|31539.7|31530.3|31526.7|282
1613649300000|2021-02-18 11:55:00|31537.3|31533.7|31542.3|31538.7|31545.3|31541.7|31530.8|31527.2|212
1613649600000|2021-02-18 12:00:00|31543.3|31539.7|31532.3|31528.7|31548.3|31544.7|31529.8|31526.2|712
1613649900000|2021-02-18 12:05:00|31531.8|31528.2|31525.3|31521.7|31533.8|31530.2|31519.3|31515.7|579
1613650200000|2021-02-18 12:10:00|31526.3|31522.7|31523.3|31519.7|31534.8|31531.2|31515.3|31511.7|536
1613650500000|2021-02-18 12:15:00|31523.8|31520.2|31513.8|31510.2|31525.8|31522.2|31507.8|31504.2|336
1613650800000|2021-02-18 12:20:00|31513.3|31509.7|31511.3|31507.7|31522.3|31518.7|31507.3|31503.7|285
1613651100000|2021-02-18 12:25:00|31511.8|31508.2|31526.8|31523.2|31531.3|31527.7|31511.8|31508.2|334
1613651400000|2021-02-18 12:30:00|31527.3|31523.7|31532.3|31528.7|31542.8|31539.2|31518.3|31514.7|709
1613651700000|2021-02-18 12:35:00|31532.8|31529.2|31528.8|31525.2|31538.8|31535.2|31525.8|31522.2|518
1613652000000|2021-02-18 12:40:00|31528.3|31524.7|31517.3|31513.7|31530.3|31526.7|31510.3|31506.7|465
1613652300000|2021-02-18 12:45:00|31517.8|31514.2|31517.8|31514.2|31530.8|31527.2|31507.8|31504.2|466
1613652600000|2021-02-18 12:50:00|31517.3|31513.7|31518.3|31514.7|31523.8|31520.2|31516.3|31512.7|475
1613652900000|2021-02-18 12:55:00|31518.8|31515.2|31513.8|31510.2|31523.3|31519.7|31509.8|31506.2|286
1613653200000|2021-02-18 13:00:00|31514.3|31510.7|31511.3|31507.7|31517.8|31514.2|31507.3|31503.7|358
1613653500000|2021-02-18 13:05:00|31510.8|31507.2|31509.3|31505.7|31510.8|31507.2|31498.3|31494.7|349
1613653800000|2021-02-18 13:10:00|31508.8|31505.2|31504.3|31500.7|31508.8|31505.2|31487.8|31484.2|421
1613654100000|2021-02-18 13:15:00|31503.8|31500.2|31492.3|31488.7|31508.8|31505.2|31482.8|31479.2|469
1613654400000|2021-02-18 13:20:00|31492.8|31489.2|31486.3|31482.7|31492.8|31489.2|31477.3|31473.7|373
1613654700000|2021-02-18 13:25:00|31486.8|31483.2|31476.8|31473.2|31487.8|31484.2|31466.8|31463.2|351
1613655000000|2021-02-18 13:30:00|31477.3|31473.7|31476.3|31472.7|31490.3|31486.7|31474.3|31470.7|713
1613655300000|2021-02-18 13:35:00|31474.3|31470.7|31432.8|31429.2|31475.3|31471.7|31407.8|31404.2|2146
1613655600000|2021-02-18 13:40:00|31435.3|31431.7|31445.3|31441.7|31451.3|31447.7|31431.3|31427.7|705
1613655900000|2021-02-18 13:45:00|31444.8|31441.2|31432.3|31428.7|31446.3|31442.7|31413.3|31409.7|1511
1613656200000|2021-02-18 13:50:00|31431.3|31427.7|31437.8|31434.2|31447.8|31444.2|31425.8|31422.2|934
1613656500000|2021-02-18 13:55:00|31437.3|31433.7|31438.3|31434.7|31450.8|31447.2|31433.3|31429.7|642
1613656800000|2021-02-18 14:00:00|31440.3|31436.7|31401.8|31398.2|31440.3|31436.7|31396.3|31392.7|1543
1613657100000|2021-02-18 14:05:00|31402.3|31398.7|31407.3|31403.7|31423.8|31420.2|31396.8|31393.2|1197
1613657400000|2021-02-18 14:10:00|31406.8|31403.2|31413.3|31409.7|31413.3|31409.7|31383.8|31380.2|1476
1613657700000|2021-02-18 14:15:00|31412.3|31408.7|31406.8|31403.2|31426.8|31423.2|31397.8|31394.2|1010
1613658000000|2021-02-18 14:20:00|31407.3|31403.7|31424.3|31420.7|31429.8|31426.2|31402.3|31398.7|927
1613658300000|2021-02-18 14:25:00|31424.8|31421.2|31427.3|31423.7|31432.8|31429.2|31418.3|31414.7|1058
1613658600000|2021-02-18 14:30:00|31427.8|31424.2|31389.7|31387.3|31436.7|31434.3|31366.2|31363.8|6082
1613658900000|2021-02-18 14:35:00|31388.7|31386.3|31389.7|31387.3|31456.2|31453.8|31375.7|31373.3|5230
1613659200000|2021-02-18 14:40:00|31385.2|31382.8|31379.7|31377.3|31404.7|31402.3|31336.7|31334.3|5995
1613659500000|2021-02-18 14:45:00|31378.2|31375.8|31409.2|31406.8|31416.7|31414.3|31365.2|31362.8|3401
1613659800000|2021-02-18 14:50:00|31408.7|31406.3|31376.7|31374.3|31423.2|31420.8|31376.2|31373.8|2936
1613660100000|2021-02-18 14:55:00|31377.2|31374.8|31432.7|31430.3|31443.2|31440.8|31372.7|31370.3|3054
1613660400000|2021-02-18 15:00:00|31432.2|31429.8|31406.7|31404.3|31438.7|31436.3|31406.7|31404.3|2638
1613660700000|2021-02-18 15:05:00|31407.2|31404.8|31347.7|31345.3|31411.2|31408.8|31319.7|31317.3|7169
1613661000000|2021-02-18 15:10:00|31348.2|31345.8|31372.7|31370.3|31396.2|31393.8|31338.7|31336.3|3860
1613661300000|2021-02-18 15:15:00|31373.2|31370.8|31336.2|31333.8|31378.7|31376.3|31326.2|31323.8|3214
1613661600000|2021-02-18 15:20:00|31337.7|31335.3|31313.7|31311.3|31347.7|31345.3|31303.2|31300.8|3755
1613661900000|2021-02-18 15:25:00|31313.2|31310.8|31343.7|31341.3|31343.7|31341.3|31295.2|31292.8|3372
1613662200000|2021-02-18 15:30:00|31342.7|31340.3|31316.7|31314.3|31343.2|31340.8|31290.2|31287.8|3014
1613662500000|2021-02-18 15:35:00|31316.2|31313.8|31363.4|31361|31371.2|31368.8|31307.7|31305.3|3046
1613662800000|2021-02-18 15:40:00|31362.9|31360.5|31366.2|31363.8|31378.2|31375.8|31347.5|31345.1|1935
1613663100000|2021-02-18 15:45:00|31365.7|31363.3|31384.7|31382.3|31396.2|31393.8|31351.7|31349.3|1819
1613663400000|2021-02-18 15:50:00|31384.2|31381.8|31403.7|31401.3|31405.2|31402.8|31372.7|31370.3|1560
1613663700000|2021-02-18 15:55:00|31403.2|31400.8|31366.7|31364.3|31409.7|31407.3|31365.7|31363.3|1902
1613664000000|2021-02-18 16:00:00|31366.2|31363.8|31383.2|31380.8|31388.7|31386.3|31342.2|31339.8|2331
1613664300000|2021-02-18 16:05:00|31382.7|31380.3|31370.7|31368.3|31401.2|31398.8|31359.7|31357.3|1636
1613664600000|2021-02-18 16:10:00|31371.2|31368.8|31388.7|31386.3|31390.2|31387.8|31357.2|31354.8|1264
1613664900000|2021-02-18 16:15:00|31389.2|31386.8|31409.2|31406.8|31422.7|31420.3|31384.2|31381.8|2756
1613665200000|2021-02-18 16:20:00|31408.7|31406.3|31403.7|31401.3|31417.7|31415.3|31397.2|31394.8|909
1613665500000|2021-02-18 16:25:00|31404.7|31402.3|31385.7|31383.3|31410.2|31407.8|31380.2|31377.8|1024
1613665800000|2021-02-18 16:30:00|31384.7|31382.3|31366.7|31364.3|31387.2|31384.8|31364.7|31362.3|1233
1613666100000|2021-02-18 16:35:00|31366.2|31363.8|31350.2|31347.8|31380.7|31378.3|31346.7|31344.3|1106
1613666400000|2021-02-18 16:40:00|31352.7|31350.3|31352.2|31349.8|31361.7|31359.3|31340.7|31338.3|921
1613666700000|2021-02-18 16:45:00|31351.7|31349.3|31356.7|31354.3|31362.7|31360.3|31340.7|31338.3|964
1613667000000|2021-02-18 16:50:00|31357.2|31354.8|31367.2|31364.8|31369.7|31367.3|31347.7|31345.3|957
1613667300000|2021-02-18 16:55:00|31367.7|31365.3|31360.2|31357.8|31367.7|31365.3|31342.2|31339.8|1158
1613667600000|2021-02-18 17:00:00|31360.7|31358.3|31341.2|31338.8|31361.2|31358.8|31332.7|31330.3|1473
1613667900000|2021-02-18 17:05:00|31340.2|31337.8|31338.2|31335.8|31344.7|31342.3|31318.7|31316.3|2029
1613668200000|2021-02-18 17:10:00|31338.7|31336.3|31351.7|31349.3|31366.2|31363.8|31326.2|31323.8|1690
1613668500000|2021-02-18 17:15:00|31351.2|31348.8|31366.2|31363.8|31371.7|31369.3|31340.7|31338.3|850
1613668800000|2021-02-18 17:20:00|31366.7|31364.3|31374.7|31372.3|31377.2|31374.8|31363.7|31361.3|686
1613669100000|2021-02-18 17:25:00|31374.2|31371.8|31378.7|31376.3|31380.7|31378.3|31366.7|31364.3|635
1613669400000|2021-02-18 17:30:00|31379.2|31376.8|31370.2|31367.8|31379.2|31376.8|31357.2|31354.8|865
1613669700000|2021-02-18 17:35:00|31369.7|31367.3|31376.2|31373.8|31376.7|31374.3|31366.2|31363.8|376
1613670000000|2021-02-18 17:40:00|31375.7|31373.3|31378.7|31376.3|31388.7|31386.3|31374.7|31372.3|574
1613670300000|2021-02-18 17:45:00|31378.2|31375.8|31391.2|31388.8|31394.7|31392.3|31374.7|31372.3|513
1613670600000|2021-02-18 17:50:00|31390.7|31388.3|31372.2|31369.8|31391.7|31389.3|31364.2|31361.8|739
1613670900000|2021-02-18 17:55:00|31371.2|31368.8|31382.7|31380.3|31396.7|31394.3|31369.7|31367.3|629
1613671200000|2021-02-18 18:00:00|31382.2|31379.8|31370.5|31368.1|31385.2|31382.8|31362.7|31360.3|668
1613671500000|2021-02-18 18:05:00|31371|31368.6|31374|31371.6|31386.5|31384.1|31364|31361.6|923
1613671800000|2021-02-18 18:10:00|31374.5|31372.1|31379|31376.6|31379.5|31377.1|31366.5|31364.1|750
1613672100000|2021-02-18 18:15:00|31378.5|31376.1|31401.5|31399.1|31411.5|31409.1|31378.5|31376.1|911
1613672400000|2021-02-18 18:20:00|31402|31399.6|31451|31448.6|31453.5|31451.1|31401|31398.6|3025
1613672700000|2021-02-18 18:25:00|31451.5|31449.1|31471.5|31469.1|31478.5|31476.1|31448|31445.6|2008
1613673000000|2021-02-18 18:30:00|31472.5|31470.1|31493.5|31491.1|31497.5|31495.1|31472.5|31470.1|1796
1613673300000|2021-02-18 18:35:00|31493|31490.6|31484.5|31482.1|31498.5|31496.1|31475.5|31473.1|1413
1613673600000|2021-02-18 18:40:00|31484|31481.6|31480.5|31478.1|31488.5|31486.1|31471.5|31469.1|827
1613673900000|2021-02-18 18:45:00|31481|31478.6|31476|31473.6|31486|31483.6|31472|31469.6|674
1613674200000|2021-02-18 18:50:00|31476.5|31474.1|31474|31471.6|31488|31485.6|31472|31469.6|1685
1613674500000|2021-02-18 18:55:00|31474.5|31472.1|31475.5|31473.1|31487.5|31485.1|31469.5|31467.1|693
1613674800000|2021-02-18 19:00:00|31476|31473.6|31511.5|31509.1|31519|31516.6|31473.5|31471.1|1846
1613675100000|2021-02-18 19:05:00|31511|31508.6|31505.5|31503.1|31524.5|31522.1|31501.5|31499.1|1319
1613675400000|2021-02-18 19:10:00|31506|31503.6|31506.5|31504.1|31510.5|31508.1|31498.5|31496.1|678
1613675700000|2021-02-18 19:15:00|31507|31504.6|31513|31510.6|31517.5|31515.1|31497.5|31495.1|865
1613676000000|2021-02-18 19:20:00|31513.5|31511.1|31521|31518.6|31523.5|31521.1|31504.5|31502.1|610
1613676300000|2021-02-18 19:25:00|31520.5|31518.1|31519.5|31517.1|31527.5|31525.1|31515.5|31513.1|872
1613676600000|2021-02-18 19:30:00|31520|31517.6|31536|31533.6|31536.5|31534.1|31518.5|31516.1|865
1613676900000|2021-02-18 19:35:00|31535.5|31533.1|31534.5|31532.1|31544|31541.6|31528.5|31526.1|742
1613677200000|2021-02-18 19:40:00|31536|31533.6|31514|31511.6|31537.5|31535.1|31512.5|31510.1|923
1613677500000|2021-02-18 19:45:00|31514.5|31512.1|31511.5|31509.1|31521.5|31519.1|31509.5|31507.1|680
1613677800000|2021-02-18 19:50:00|31512|31509.6|31500.5|31498.1|31514.5|31512.1|31496|31493.6|781
1613678100000|2021-02-18 19:55:00|31500|31497.6|31522.5|31520.1|31530|31527.6|31499.5|31497.1|1261
1613678400000|2021-02-18 20:00:00|31521.5|31519.1|31531.5|31529.1|31534.5|31532.1|31512|31509.6|553
1613678700000|2021-02-18 20:05:00|31530|31527.6|31544.5|31542.1|31549.5|31547.1|31526.5|31524.1|1329
1613679000000|2021-02-18 20:10:00|31545|31542.6|31542.5|31540.1|31545.5|31543.1|31534.5|31532.1|886
1613679300000|2021-02-18 20:15:00|31542|31539.6|31531.5|31529.1|31546.5|31544.1|31531.5|31529.1|789
1613679600000|2021-02-18 20:20:00|31533.1|31530.7|31518.1|31515.7|31535.1|31532.7|31516.1|31513.7|859
1613679900000|2021-02-18 20:25:00|31517.6|31515.2|31530.6|31528.2|31537.1|31534.7|31517.6|31515.2|756
1613680200000|2021-02-18 20:30:00|31529.1|31526.7|31529.6|31527.2|31543.1|31540.7|31526.1|31523.7|701
1613680500000|2021-02-18 20:35:00|31530.1|31527.7|31534.1|31531.7|31550.1|31547.7|31530.1|31527.7|838
1613680800000|2021-02-18 20:40:00|31535.1|31532.7|31536.1|31533.7|31536.6|31534.2|31521.6|31519.2|647
1613681100000|2021-02-18 20:45:00|31533.6|31531.2|31512.1|31509.7|31548.1|31545.7|31511.6|31509.2|1116
1613681400000|2021-02-18 20:50:00|31522.6|31520.2|31507.1|31504.7|31524.1|31521.7|31497.1|31494.7|2385
1613681700000|2021-02-18 20:55:00|31506.6|31504.2|31507.1|31504.7|31509.1|31506.7|31478.1|31475.7|3174
1613682000000|2021-02-18 21:00:00|31507.3|31502.5|31504.8|31500|31526.8|31522|31503.3|31498.5|1198
1613682300000|2021-02-18 21:05:00|31505.3|31500.5|31515.3|31510.5|31515.3|31510.5|31503.3|31498.5|400
1613682600000|2021-02-18 21:10:00|31514.8|31510|31510.8|31501|31525.3|31520.5|31503.8|31498.5|510
1613682900000|2021-02-18 21:15:00|31510.7|31500.9|31512.7|31502.9|31514.2|31504.4|31505.5|31495.7|0
1613683200000|2021-02-18 21:20:00|31512.4|31502.6|31510.7|31500.9|31513.4|31503.6|31509.4|31499.6|0
1613683500000|2021-02-18 21:25:00|31510.4|31500.6|31513.6|31503.8|31514.8|31505|31508.3|31498.5|0
1613683800000|2021-02-18 21:30:00|31510.8|31506|31507.8|31503|31514.8|31510|31501.8|31497|486
1613684100000|2021-02-18 21:35:00|31509.8|31505|31510.8|31506|31510.8|31506|31504.8|31500|114
1613684400000|2021-02-18 21:40:00|31513.8|31509|31513.8|31509|31515.8|31511|31506.8|31502|99
1613684700000|2021-02-18 21:45:00|31514.8|31510|31506.8|31502|31514.8|31510|31505.8|31501|42
1613685000000|2021-02-18 21:50:00|31508.8|31504|31501.8|31497|31508.8|31504|31497.8|31493|104
1613685300000|2021-02-18 21:55:00|31499.8|31495|31510.3|31500.5|31510.3|31504|31495.8|31491|154
1613685600000|2021-02-18 22:00:00|31505.3|31495.5|31508.8|31499|31510.7|31500.9|31504.9|31495.1|0
1613685900000|2021-02-18 22:05:00|31509.1|31499.3|31508.8|31499|31509.3|31499.5|31508.4|31498.6|0
1613686200000|2021-02-18 22:10:00|31508.7|31498.9|31512.5|31502.7|31512.5|31502.7|31508.1|31498.3|0
1613686500000|2021-02-18 22:15:00|31510.2|31500.4|31507.6|31497.8|31512.2|31502.4|31507|31497.2|0
1613686800000|2021-02-18 22:20:00|31507|31497.2|31509.1|31499.3|31512.1|31502.3|31507|31497.2|0
1613687100000|2021-02-18 22:25:00|31509.5|31499.7|31512|31502.2|31512.4|31502.6|31509.1|31499.3|0
1613687400000|2021-02-18 22:30:00|31510|31500.2|31509.9|31500.1|31512.2|31502.4|31509.6|31499.8|0
1613687700000|2021-02-18 22:35:00|31509|31499.2|31516|31506.2|31516|31506.2|31508.7|31498.9|0
1613688000000|2021-02-18 22:40:00|31515.7|31505.9|31518.5|31508.7|31518.5|31508.7|31513.5|31503.7|0
1613688300000|2021-02-18 22:45:00|31518.9|31509.1|31518.1|31508.3|31520.1|31510.3|31514.8|31505|0
1613688600000|2021-02-18 22:50:00|31518.4|31508.6|31518.2|31508.4|31520.2|31510.4|31518.2|31508.4|0
1613688900000|2021-02-18 22:55:00|31519.4|31509.6|31519|31509.2|31520.2|31510.4|31519|31509.2|0
1613689200000|2021-02-18 23:00:00|31502.8|31498|31521.8|31517|31524.3|31519.5|31493.8|31489|119
1613689500000|2021-02-18 23:05:00|31520.3|31515.5|31526.8|31522|31529.8|31525|31520.3|31515.5|80
1613689800000|2021-02-18 23:10:00|31527.3|31522.5|31520.8|31516|31529.3|31524.5|31519.3|31514.5|119
1613690100000|2021-02-18 23:15:00|31521.3|31516.5|31523.8|31519|31527.8|31523|31521.3|31516.5|92
1613690400000|2021-02-18 23:20:00|31524.3|31519.5|31513.8|31509|31524.3|31519.5|31512.3|31507.5|62
1613690700000|2021-02-18 23:25:00|31513.3|31508.5|31521.3|31516.5|31523.3|31518.5|31513.3|31508.5|64
1613691000000|2021-02-18 23:30:00|31521.8|31517|31510.3|31505.5|31523.3|31518.5|31503.8|31499|95
1613691300000|2021-02-18 23:35:00|31510.8|31506|31502.3|31497.5|31511.3|31506.5|31501.3|31496.5|116
1613691600000|2021-02-18 23:40:00|31502.8|31498|31483.8|31479|31506.8|31502|31479.3|31474.5|270
1613691900000|2021-02-18 23:45:00|31484.3|31479.5|31480.3|31475.5|31484.3|31479.5|31464.8|31460|301
1613692200000|2021-02-18 23:50:00|31479.8|31475|31473.3|31468.5|31481.3|31476.5|31463.3|31458.5|239
1613692500000|2021-02-18 23:55:00|31472.8|31468|31478.3|31473.5|31479.8|31475|31464.8|31460|230
1613692800000|2021-02-19 00:00:00|31476.8|31472|31479.3|31474.5|31489.8|31485|31472.8|31468|205
1613693100000|2021-02-19 00:05:00|31479.8|31475|31482.8|31478|31487.8|31483|31471.3|31466.5|163
1613693400000|2021-02-19 00:10:00|31483.3|31478.5|31471.8|31467|31483.8|31479|31470.8|31466|87
1613693700000|2021-02-19 00:15:00|31471.3|31466.5|31489.3|31484.5|31490.8|31486|31469.8|31465|138
1613694000000|2021-02-19 00:20:00|31488.8|31484|31492.8|31488|31497.8|31493|31482.8|31478|126
1613694300000|2021-02-19 00:25:00|31492.3|31487.5|31480.8|31476|31493.3|31488.5|31480.8|31476|83
1613694600000|2021-02-19 00:30:00|31480.3|31475.5|31479.8|31475|31487.3|31482.5|31478.3|31473.5|178
1613694900000|2021-02-19 00:35:00|31480.3|31475.5|31476.8|31472|31485.8|31481|31475.3|31470.5|86
1613695200000|2021-02-19 00:40:00|31477.3|31472.5|31483.8|31479|31489.8|31485|31470.8|31466|135
1613695500000|2021-02-19 00:45:00|31484.3|31479.5|31483.8|31479|31488.8|31484|31478.8|31474|78
1613695800000|2021-02-19 00:50:00|31484.3|31479.5|31480.8|31476|31485.3|31480.5|31474.8|31470|115
1613696100000|2021-02-19 00:55:00|31481.3|31476.5|31490.8|31486|31494.3|31489.5|31477.8|31473|140
1613696400000|2021-02-19 01:00:00|31491.3|31486.5|31512.3|31507.5|31520.8|31516|31485.8|31481|463
1613696700000|2021-02-19 01:05:00|31511.8|31507|31499.8|31495|31514.8|31510|31498.3|31493.5|177
1613697000000|2021-02-19 01:10:00|31499.3|31494.5|31476.3|31471.5|31502.3|31497.5|31476.3|31471.5|302
1613697300000|2021-02-19 01:15:00|31475.8|31471|31483.3|31478.5|31489.3|31484.5|31466.3|31461.5|210
1613697600000|2021-02-19 01:20:00|31483.8|31479|31474.8|31470|31487.3|31482.5|31473.8|31469|115
1613697900000|2021-02-19 01:25:00|31475.3|31470.5|31440.8|31436|31480.8|31476|31438.8|31434|534
1613698200000|2021-02-19 01:30:00|31440.3|31435.5|31399.8|31395|31440.3|31435.5|31391.8|31387|1591
1613698500000|2021-02-19 01:35:00|31400.3|31395.5|31423.3|31418.5|31426.3|31421.5|31391.8|31387|514
1613698800000|2021-02-19 01:40:00|31423.8|31419|31413.8|31409|31424.3|31419.5|31409.8|31405|248
1613699100000|2021-02-19 01:45:00|31414.3|31409.5|31415.8|31411|31418.8|31414|31404.3|31399.5|265
1613699400000|2021-02-19 01:50:00|31415.3|31410.5|31422.8|31418|31426.3|31421.5|31408.8|31404|164
1613699700000|2021-02-19 01:55:00|31422.3|31417.5|31428.8|31424|31430.8|31426|31417.3|31412.5|127
1613700000000|2021-02-19 02:00:00|31429.3|31424.5|31421.8|31417|31430.3|31425.5|31418.8|31414|243
1613700300000|2021-02-19 02:05:00|31422.3|31417.5|31418.8|31414|31427.8|31423|31412.3|31407.5|174
1613700600000|2021-02-19 02:10:00|31419.8|31415|31410.8|31406|31421.8|31417|31407.3|31402.5|168
1613700900000|2021-02-19 02:15:00|31411.3|31406.5|31384.3|31379.5|31412.3|31407.5|31383.8|31379|420
1613701200000|2021-02-19 02:20:00|31385.3|31380.5|31389.3|31384.5|31392.8|31388|31377.8|31373|493
1613701500000|2021-02-19 02:25:00|31388.3|31383.5|31400.8|31396|31402.8|31398|31381.3|31376.5|275
1613701800000|2021-02-19 02:30:00|31400.3|31395.5|31384.8|31380|31401.3|31396.5|31382.8|31378|230
1613702100000|2021-02-19 02:35:00|31384.3|31379.5|31371.3|31366.5|31391.8|31387|31365.3|31360.5|417
1613702400000|2021-02-19 02:40:00|31371.8|31367|31383.8|31379|31386.8|31382|31366.3|31361.5|356
1613702700000|2021-02-19 02:45:00|31383.3|31378.5|31383.8|31379|31398.8|31394|31382.8|31378|252
1613703000000|2021-02-19 02:50:00|31383.3|31378.5|31372.8|31368|31387.3|31382.5|31372.8|31368|229
1613703300000|2021-02-19 02:55:00|31373.3|31368.5|31379.3|31374.5|31388.3|31383.5|31372.8|31368|222
1613703600000|2021-02-19 03:00:00|31378.8|31374|31378.8|31374|31386.8|31382|31371.8|31367|276
1613703900000|2021-02-19 03:05:00|31379.3|31374.5|31384.8|31380|31388.8|31384|31375.3|31370.5|163
1613704200000|2021-02-19 03:10:00|31385.3|31380.5|31391.8|31387|31391.8|31387|31380.3|31375.5|91
1613704500000|2021-02-19 03:15:00|31391.3|31386.5|31391.3|31386.5|31396.3|31391.5|31388.8|31384|127
1613704800000|2021-02-19 03:20:00|31391.8|31387|31388.8|31384|31392.8|31388|31381.3|31376.5|114
1613705100000|2021-02-19 03:25:00|31388.3|31383.5|31394.8|31390|31397.8|31393|31387.8|31383|95
1613705400000|2021-02-19 03:30:00|31395.3|31390.5|31395.8|31391|31400.3|31395.5|31388.3|31383.5|153
1613705700000|2021-02-19 03:35:00|31395.3|31390.5|31403.3|31398.5|31406.8|31402|31395.3|31390.5|203
1613706000000|2021-02-19 03:40:00|31403.8|31399|31403.3|31398.5|31406.8|31402|31396.3|31391.5|135
1613706300000|2021-02-19 03:45:00|31402.8|31398|31387.3|31382.5|31403.3|31398.5|31386.8|31382|218
1613706600000|2021-02-19 03:50:00|31387.8|31383|31389.8|31385|31392.3|31387.5|31384.3|31379.5|72
1613706900000|2021-02-19 03:55:00|31390.3|31385.5|31383.8|31379|31396.3|31391.5|31382.8|31378|114
1613707200000|2021-02-19 04:00:00|31383.3|31378.5|31387.8|31383|31390.8|31386|31382.3|31377.5|63
1613707500000|2021-02-19 04:05:00|31388.3|31383.5|31382.8|31378|31391.3|31386.5|31379.3|31374.5|97
1613707800000|2021-02-19 04:10:00|31383.3|31378.5|31383.8|31379|31395.3|31390.5|31382.8|31378|71
1613708100000|2021-02-19 04:15:00|31384.3|31379.5|31396.3|31391.5|31400.8|31396|31384.3|31379.5|93
1613708400000|2021-02-19 04:20:00|31395.8|31391|31401.8|31397|31402.3|31397.5|31392.3|31387.5|54
1613708700000|2021-02-19 04:25:00|31402.3|31397.5|31398.8|31394|31404.3|31399.5|31397.3|31392.5|73
1613709000000|2021-02-19 04:30:00|31399.3|31394.5|31401.3|31396.5|31403.8|31399|31397.3|31392.5|70
1613709300000|2021-02-19 04:35:00|31400.8|31396|31418.8|31414|31419.8|31415|31400.8|31396|258
1613709600000|2021-02-19 04:40:00|31419.3|31414.5|31418.8|31414|31422.8|31418|31414.8|31410|134
1613709900000|2021-02-19 04:45:00|31419.3|31414.5|31415.3|31410.5|31419.8|31415|31409.8|31405|148
1613710200000|2021-02-19 04:50:00|31415.8|31411|31409.8|31405|31416.3|31411.5|31405.3|31400.5|94
1613710500000|2021-02-19 04:55:00|31409.3|31404.5|31406.8|31402|31410.8|31406|31403.3|31398.5|61
1613710800000|2021-02-19 05:00:00|31406.3|31401.5|31414.8|31410|31426.8|31422|31406.3|31401.5|193
1613711100000|2021-02-19 05:05:00|31414.3|31409.5|31422.3|31417.5|31427.8|31423|31408.8|31404|121
1613711400000|2021-02-19 05:10:00|31421.8|31417|31436.8|31432|31438.8|31434|31421.8|31417|272
1613711700000|2021-02-19 05:15:00|31437.3|31432.5|31427.8|31423|31438.8|31434|31427.8|31423|97
1613712000000|2021-02-19 05:20:00|31427.3|31422.5|31433.8|31429|31434.3|31429.5|31423.8|31419|131
1613712300000|2021-02-19 05:25:00|31433.3|31428.5|31421.8|31417|31433.8|31429|31421.8|31417|57
1613712600000|2021-02-19 05:30:00|31421.3|31416.5|31432.8|31428|31435.3|31430.5|31417.8|31413|137
1613712900000|2021-02-19 05:35:00|31432.3|31427.5|31441.8|31437|31445.3|31440.5|31429.3|31424.5|112
1613713200000|2021-02-19 05:40:00|31442.3|31437.5|31439.8|31435|31443.3|31438.5|31433.8|31429|81
1613713500000|2021-02-19 05:45:00|31439.3|31434.5|31443.8|31439|31444.8|31440|31434.8|31430|94
1613713800000|2021-02-19 05:50:00|31443.3|31438.5|31445.8|31441|31448.3|31443.5|31442.8|31438|174
1613714100000|2021-02-19 05:55:00|31445.3|31440.5|31446.3|31441.5|31452.3|31447.5|31442.3|31437.5|133
1613714400000|2021-02-19 06:00:00|31446.8|31442|31449.3|31444.5|31450.8|31446|31439.8|31435|160
1613714700000|2021-02-19 06:05:00|31448.8|31444|31452.8|31448|31455.3|31450.5|31448.3|31443.5|119
1613715000000|2021-02-19 06:10:00|31452.3|31447.5|31452.8|31448|31454.8|31450|31445.3|31440.5|75
1613715300000|2021-02-19 06:15:00|31453.3|31448.5|31467.8|31463|31472.3|31467.5|31453.3|31448.5|271
1613715600000|2021-02-19 06:20:00|31467.3|31462.5|31462.3|31457.5|31467.8|31463|31459.8|31455|154
1613715900000|2021-02-19 06:25:00|31462.8|31458|31459.3|31454.5|31462.8|31458|31452.3|31447.5|152
1613716200000|2021-02-19 06:30:00|31459.8|31455|31456.8|31452|31461.3|31456.5|31452.8|31448|100
1613716500000|2021-02-19 06:35:00|31456.3|31451.5|31459.3|31454.5|31460.3|31455.5|31453.3|31448.5|79
1613716800000|2021-02-19 06:40:00|31458.8|31454|31461.8|31457|31462.8|31458|31454.8|31450|63
1613717100000|2021-02-19 06:45:00|31461.3|31456.5|31468.8|31464|31469.8|31465|31460.8|31456|75
1613717400000|2021-02-19 06:50:00|31469.3|31464.5|31464.8|31460|31471.3|31466.5|31460.3|31455.5|128
1613717700000|2021-02-19 06:55:00|31464.3|31459.5|31467.8|31463|31469.3|31464.5|31462.3|31457.5|78
1613718000000|2021-02-19 07:00:00|31467.2|31463.6|31461.2|31457.6|31469.7|31466.1|31459.7|31456.1|234
1613718300000|2021-02-19 07:05:00|31461.7|31458.1|31451.2|31447.6|31466.2|31462.6|31447.7|31444.1|218
1613718600000|2021-02-19 07:10:00|31450.7|31447.1|31456.2|31452.6|31459.7|31456.1|31447.7|31444.1|211
1613718900000|2021-02-19 07:15:00|31456.7|31453.1|31459.2|31455.6|31465.2|31461.6|31453.7|31450.1|171
1613719200000|2021-02-19 07:20:00|31459.7|31456.1|31453.2|31449.6|31459.7|31456.1|31448.7|31445.1|98
1613719500000|2021-02-19 07:25:00|31452.7|31449.1|31451.2|31447.6|31456.7|31453.1|31447.2|31443.6|123
1613719800000|2021-02-19 07:30:00|31451.7|31448.1|31441.2|31437.6|31453.2|31449.6|31439.2|31435.6|176
1613720100000|2021-02-19 07:35:00|31441.7|31438.1|31461.2|31457.6|31462.7|31459.1|31441.7|31438.1|220
1613720400000|2021-02-19 07:40:00|31460.7|31457.1|31457.7|31454.1|31469.7|31466.1|31453.2|31449.6|212
1613720700000|2021-02-19 07:45:00|31458.2|31454.6|31448.2|31444.6|31462.2|31458.6|31447.7|31444.1|136
1613721000000|2021-02-19 07:50:00|31448.7|31445.1|31464.2|31460.6|31466.7|31463.1|31447.7|31444.1|162
1613721300000|2021-02-19 07:55:00|31466.2|31462.6|31460.2|31456.6|31467.2|31463.6|31458.2|31454.6|158
1613721600000|2021-02-19 08:00:00|31459.7|31456.1|31458.2|31454.6|31485.2|31481.6|31449.7|31446.1|850
1613721900000|2021-02-19 08:05:00|31457.7|31454.1|31457.2|31453.6|31470.7|31467.1|31449.7|31446.1|298
1613722200000|2021-02-19 08:10:00|31456.7|31453.1|31452.7|31449.1|31466.2|31462.6|31451.2|31447.6|292
1613722500000|2021-02-19 08:15:00|31467.7|31464.1|31449.7|31446.1|31471.2|31467.6|31441.7|31438.1|671
1613722800000|2021-02-19 08:20:00|31450.2|31446.6|31450.7|31447.1|31461.2|31457.6|31446.7|31443.1|233
1613723100000|2021-02-19 08:25:00|31450.2|31446.6|31455.7|31452.1|31457.7|31454.1|31447.7|31444.1|122
1613723400000|2021-02-19 08:30:00|31454.2|31450.6|31459.7|31456.1|31483.7|31480.1|31454.2|31450.6|733
1613723700000|2021-02-19 08:35:00|31459.2|31455.6|31481.2|31477.6|31486.2|31482.6|31458.2|31454.6|413
1613724000000|2021-02-19 08:40:00|31480.7|31477.1|31458.7|31455.1|31490.7|31487.1|31457.2|31453.6|452
1613724300000|2021-02-19 08:45:00|31458.2|31454.6|31438.7|31435.1|31458.7|31455.1|31434.2|31430.6|497
1613724600000|2021-02-19 08:50:00|31439.2|31435.6|31472.2|31468.6|31472.2|31468.6|31439.2|31435.6|335
1613724900000|2021-02-19 08:55:00|31471.7|31468.1|31499.7|31496.1|31505.2|31501.6|31471.7|31468.1|667
1613725200000|2021-02-19 09:00:00|31499.2|31495.6|31485.7|31482.1|31503.7|31500.1|31480.2|31476.6|367
1613725500000|2021-02-19 09:05:00|31485.2|31481.6|31491.2|31487.6|31500.2|31496.6|31482.2|31478.6|275
1613725800000|2021-02-19 09:10:00|31490.7|31487.1|31514.2|31510.6|31515.7|31512.1|31486.7|31483.1|489
1613726100000|2021-02-19 09:15:00|31513.7|31510.1|31529.2|31525.6|31531.2|31527.6|31508.7|31505.1|587
1613726400000|2021-02-19 09:20:00|31529.7|31526.1|31527.7|31524.1|31532.7|31529.1|31522.7|31519.1|513
1613726700000|2021-02-19 09:25:00|31527.2|31523.6|31517.2|31513.6|31528.7|31525.1|31512.7|31509.1|355
1613727000000|2021-02-19 09:30:00|31517.7|31514.1|31540.7|31537.1|31541.7|31538.1|31517.7|31514.1|454
1613727300000|2021-02-19 09:35:00|31541.2|31537.6|31570.7|31567.1|31570.7|31567.1|31539.7|31536.1|1020
1613727600000|2021-02-19 09:40:00|31571.7|31568.1|31562.7|31559.1|31577.7|31574.1|31560.2|31556.6|644
1613727900000|2021-02-19 09:45:00|31563.2|31559.6|31553.7|31550.1|31566.2|31562.6|31549.2|31545.6|413
1613728200000|2021-02-19 09:50:00|31553.2|31549.6|31548.7|31545.1|31557.7|31554.1|31546.7|31543.1|332
1613728500000|2021-02-19 09:55:00|31549.2|31545.6|31542.7|31539.1|31554.7|31551.1|31541.2|31537.6|261
1613728800000|2021-02-19 10:00:00|31542.2|31538.6|31559.2|31555.6|31559.7|31556.1|31542.2|31538.6|248
1613729100000|2021-02-19 10:05:00|31558.7|31555.1|31567.2|31563.6|31568.2|31564.6|31554.2|31550.6|290
1613729400000|2021-02-19 10:10:00|31567.7|31564.1|31569.2|31565.6|31573.7|31570.1|31520.2|31516.6|1974
1613729700000|2021-02-19 10:15:00|31568.7|31565.1|31565.7|31562.1|31586.7|31583.1|31564.2|31560.6|613
1613730000000|2021-02-19 10:20:00|31566.2|31562.6|31558.2|31554.6|31568.7|31565.1|31557.7|31554.1|268
1613730300000|2021-02-19 10:25:00|31557.7|31554.1|31557.2|31553.6|31561.7|31558.1|31547.2|31543.6|214
1613730600000|2021-02-19 10:30:00|31557.7|31554.1|31544.2|31540.6|31558.7|31555.1|31543.7|31540.1|231
1613730900000|2021-02-19 10:35:00|31544.7|31541.1|31554.2|31550.6|31555.7|31552.1|31542.7|31539.1|183
1613731200000|2021-02-19 10:40:00|31554.7|31551.1|31555.7|31552.1|31558.7|31555.1|31550.7|31547.1|146
1613731500000|2021-02-19 10:45:00|31556.2|31552.6|31566.2|31562.6|31566.2|31562.6|31553.2|31549.6|281
1613731800000|2021-02-19 10:50:00|31564.7|31561.1|31560.7|31557.1|31565.7|31562.1|31557.2|31553.6|253
1613732100000|2021-02-19 10:55:00|31560.2|31556.6|31563.2|31559.6|31566.7|31563.1|31558.7|31555.1|260
1613732400000|2021-02-19 11:00:00|31562.2|31558.6|31547.2|31543.6|31570.7|31567.1|31545.2|31541.6|551
1613732700000|2021-02-19 11:05:00|31547.7|31544.1|31542.7|31539.1|31548.7|31545.1|31536.7|31533.1|268
1613733000000|2021-02-19 11:10:00|31542.2|31538.6|31529.7|31526.1|31542.7|31539.1|31529.7|31526.1|263
1613733300000|2021-02-19 11:15:00|31529.2|31525.6|31522.2|31518.6|31533.7|31530.1|31522.2|31518.6|263
1613733600000|2021-02-19 11:20:00|31521.7|31518.1|31538.2|31534.6|31538.7|31535.1|31521.7|31518.1|214
1613733900000|2021-02-19 11:25:00|31538.7|31535.1|31536.7|31533.1|31540.7|31537.1|31529.7|31526.1|125
1613734200000|2021-02-19 11:30:00|31537.2|31533.6|31522.7|31519.1|31538.2|31534.6|31517.2|31513.6|253
1613734500000|2021-02-19 11:35:00|31522.2|31518.6|31533.2|31529.6|31535.2|31531.6|31522.2|31518.6|197
1613734800000|2021-02-19 11:40:00|31533.7|31530.1|31536.2|31532.6|31537.7|31534.1|31530.2|31526.6|111
1613735100000|2021-02-19 11:45:00|31535.7|31532.1|31533.2|31529.6|31540.2|31536.6|31532.2|31528.6|81
1613735400000|2021-02-19 11:50:00|31532.7|31529.1|31521.7|31518.1|31533.7|31530.1|31518.2|31514.6|119
1613735700000|2021-02-19 11:55:00|31522.2|31518.6|31521.2|31517.6|31527.2|31523.6|31513.7|31510.1|216
1613736000000|2021-02-19 12:00:00|31520.7|31517.1|31535.7|31532.1|31538.7|31535.1|31520.7|31517.1|287
1613736300000|2021-02-19 12:05:00|31535.2|31531.6|31544.2|31540.6|31545.7|31542.1|31534.7|31531.1|154
1613736600000|2021-02-19 12:10:00|31544.7|31541.1|31551.7|31548.1|31552.7|31549.1|31540.7|31537.1|167
1613736900000|2021-02-19 12:15:00|31551.2|31547.6|31554.2|31550.6|31555.2|31551.6|31549.2|31545.6|163
1613737200000|2021-02-19 12:20:00|31553.7|31550.1|31566.7|31563.1|31571.7|31568.1|31552.2|31548.6|349
1613737500000|2021-02-19 12:25:00|31567.2|31563.6|31591.2|31587.6|31592.2|31588.6|31567.2|31563.6|513
1613737800000|2021-02-19 12:30:00|31593.2|31589.6|31599.7|31596.1|31607.7|31604.1|31588.7|31585.1|775
1613738100000|2021-02-19 12:35:00|31600.2|31596.6|31583.7|31580.1|31611.2|31607.6|31582.7|31579.1|583
1613738400000|2021-02-19 12:40:00|31583.2|31579.6|31574.2|31570.6|31585.7|31582.1|31572.7|31569.1|332
1613738700000|2021-02-19 12:45:00|31573.7|31570.1|31573.7|31570.1|31578.2|31574.6|31570.7|31567.1|189
1613739000000|2021-02-19 12:50:00|31573.2|31569.6|31579.7|31576.1|31580.7|31577.1|31572.7|31569.1|202
1613739300000|2021-02-19 12:55:00|31580.2|31576.6|31582.2|31578.6|31585.7|31582.1|31575.7|31572.1|218
1613739600000|2021-02-19 13:00:00|31582.7|31579.1|31580.7|31577.1|31585.7|31582.1|31574.7|31571.1|343
1613739900000|2021-02-19 13:05:00|31580.2|31576.6|31581.2|31577.6|31585.7|31582.1|31578.2|31574.6|189
1613740200000|2021-02-19 13:10:00|31580.7|31577.1|31592.2|31588.6|31601.2|31597.6|31580.7|31577.1|323
1613740500000|2021-02-19 13:15:00|31591.7|31588.1|31578.7|31575.1|31593.7|31590.1|31578.7|31575.1|243
1613740800000|2021-02-19 13:20:00|31577.7|31574.1|31579.2|31575.6|31583.7|31580.1|31577.7|31574.1|178
1613741100000|2021-02-19 13:25:00|31579.7|31576.1|31584.7|31581.1|31584.7|31581.1|31571.7|31568.1|410
1613741400000|2021-02-19 13:30:00|31585.2|31581.6|31588.7|31585.1|31599.7|31596.1|31580.7|31577.1|424
1613741700000|2021-02-19 13:35:00|31588.2|31584.6|31588.2|31584.6|31591.2|31587.6|31572.7|31569.1|627
1613742000000|2021-02-19 13:40:00|31588.7|31585.1|31585.2|31581.6|31591.2|31587.6|31585.2|31581.6|359
1613742300000|2021-02-19 13:45:00|31585.7|31582.1|31606.2|31602.6|31613.2|31609.6|31585.7|31582.1|577
1613742600000|2021-02-19 13:50:00|31605.7|31602.1|31589.2|31585.6|31605.7|31602.1|31587.2|31583.6|312
1613742900000|2021-02-19 13:55:00|31589.7|31586.1|31590.7|31587.1|31598.7|31595.1|31586.7|31583.1|265
1613743200000|2021-02-19 14:00:00|31591.2|31587.6|31561.2|31557.6|31593.2|31589.6|31557.2|31553.6|933
1613743500000|2021-02-19 14:05:00|31561.7|31558.1|31568.2|31564.6|31579.2|31575.6|31558.2|31554.6|560
1613743800000|2021-02-19 14:10:00|31568.7|31565.1|31567.7|31564.1|31573.2|31569.6|31561.2|31557.6|274
1613744100000|2021-02-19 14:15:00|31566.7|31563.1|31551.7|31548.1|31571.2|31567.6|31551.2|31547.6|417
1613744400000|2021-02-19 14:20:00|31552.2|31548.6|31571.7|31568.1|31578.7|31575.1|31549.7|31546.1|652
1613744700000|2021-02-19 14:25:00|31571.2|31567.6|31580.2|31576.6|31596.7|31593.1|31569.2|31565.6|1384
1613745000000|2021-02-19 14:30:00|31579.6|31577.2|31570.1|31567.7|31584.6|31582.2|31539.1|31536.7|4812
1613745300000|2021-02-19 14:35:00|31570.6|31568.2|31546.6|31544.2|31580.1|31577.7|31542.6|31540.2|3258
1613745600000|2021-02-19 14:40:00|31548.1|31545.7|31547.1|31544.7|31554.6|31552.2|31514.1|31511.7|3140
1613745900000|2021-02-19 14:45:00|31544.1|31541.7|31534.6|31532.2|31553.6|31551.2|31516.6|31514.2|2333
1613746200000|2021-02-19 14:50:00|31533.6|31531.2|31546.1|31543.7|31567.6|31565.2|31525.6|31523.2|2121
1613746500000|2021-02-19 14:55:00|31546.6|31544.2|31589.6|31587.2|31591.1|31588.7|31532.1|31529.7|2031
1613746800000|2021-02-19 15:00:00|31592.1|31589.7|31583.6|31581.2|31604.1|31601.7|31571.6|31569.2|2611
1613747100000|2021-02-19 15:05:00|31584.1|31581.7|31592.6|31590.2|31602.6|31600.2|31580.1|31577.7|1543
1613747400000|2021-02-19 15:10:00|31592.2|31589.8|31581.7|31579.3|31596.7|31594.3|31573.7|31571.3|1775
1613747700000|2021-02-19 15:15:00|31582.2|31579.8|31577.7|31575.3|31592.7|31590.3|31574.2|31571.8|956
1613748000000|2021-02-19 15:20:00|31578.2|31575.8|31594.2|31591.8|31596.7|31594.3|31565.2|31562.8|1881
1613748300000|2021-02-19 15:25:00|31594.7|31592.3|31579.2|31576.8|31610.2|31607.8|31577.2|31574.8|1664
1613748600000|2021-02-19 15:30:00|31579.7|31577.3|31582.7|31580.3|31594.2|31591.8|31571.7|31569.3|899
1613748900000|2021-02-19 15:35:00|31582.2|31579.8|31596.7|31594.3|31601.7|31599.3|31576.7|31574.3|838
1613749200000|2021-02-19 15:40:00|31597.2|31594.8|31592.7|31590.3|31616.2|31613.8|31586.7|31584.3|1923
1613749500000|2021-02-19 15:45:00|31594.2|31591.8|31599.7|31597.3|31602.7|31600.3|31587.7|31585.3|1115
1613749800000|2021-02-19 15:50:00|31598.7|31596.3|31598.2|31595.8|31607.2|31604.8|31593.2|31590.8|733
1613750100000|2021-02-19 15:55:00|31598.7|31596.3|31617.7|31615.3|31622.7|31620.3|31598.2|31595.8|1112
1613750400000|2021-02-19 16:00:00|31618.2|31615.8|31618.2|31615.8|31629.2|31626.8|31614.2|31611.8|920
1613750700000|2021-02-19 16:05:00|31618.7|31616.3|31631.7|31629.3|31635.7|31633.3|31617.7|31615.3|1300
1613751000000|2021-02-19 16:10:00|31631.2|31628.8|31616.7|31614.3|31634.7|31632.3|31610.7|31608.3|1312
1613751300000|2021-02-19 16:15:00|31616.2|31613.8|31612.2|31609.8|31620.7|31618.3|31602.7|31600.3|974
1613751600000|2021-02-19 16:20:00|31611.7|31609.3|31628.7|31626.3|31628.7|31626.3|31611.7|31609.3|590
1613751900000|2021-02-19 16:25:00|31629.2|31626.8|31642.7|31640.3|31643.7|31641.3|31622.7|31620.3|849
1613752200000|2021-02-19 16:30:00|31641.7|31639.3|31624.2|31621.8|31642.7|31640.3|31623.7|31621.3|934
1613752500000|2021-02-19 16:35:00|31623.7|31621.3|31617.7|31615.3|31632.7|31630.3|31616.7|31614.3|664
1613752800000|2021-02-19 16:40:00|31618.2|31615.8|31627.2|31624.8|31632.7|31630.3|31618.2|31615.8|749
1613753100000|2021-02-19 16:45:00|31627.7|31625.3|31631.7|31629.3|31641.7|31639.3|31625.2|31622.8|1092
1613753400000|2021-02-19 16:50:00|31631.2|31628.8|31633.7|31631.3|31636.7|31634.3|31624.7|31622.3|674
1613753700000|2021-02-19 16:55:00|31634.2|31631.8|31623.7|31621.3|31639.7|31637.3|31618.7|31616.3|821
1613754000000|2021-02-19 17:00:00|31621.7|31619.3|31629.2|31626.8|31630.7|31628.3|31607.2|31604.8|1189
1613754300000|2021-02-19 17:05:00|31629.7|31627.3|31606.7|31604.3|31630.7|31628.3|31598.7|31596.3|1172
1613754600000|2021-02-19 17:10:00|31607.2|31604.8|31615.2|31612.8|31619.2|31616.8|31603.2|31600.8|898
1613754900000|2021-02-19 17:15:00|31615.7|31613.3|31600.2|31597.8|31626.2|31623.8|31599.7|31597.3|1007
1613755200000|2021-02-19 17:20:00|31599.7|31597.3|31583.7|31581.3|31605.7|31603.3|31570.2|31567.8|2199
1613755500000|2021-02-19 17:25:00|31582.7|31580.3|31575.7|31573.3|31596.7|31594.3|31574.2|31571.8|1077
1613755800000|2021-02-19 17:30:00|31575.2|31572.8|31568.2|31565.8|31589.7|31587.3|31567.7|31565.3|1379
1613756100000|2021-02-19 17:35:00|31569.2|31566.8|31573.2|31570.8|31579.2|31576.8|31562.7|31560.3|1205
1613756400000|2021-02-19 17:40:00|31573.7|31571.3|31565.7|31563.3|31573.7|31571.3|31542.7|31540.3|1772
1613756700000|2021-02-19 17:45:00|31565.2|31562.8|31559.3|31556.9|31578.7|31576.3|31553.7|31551.3|1093
1613757000000|2021-02-19 17:50:00|31558.8|31556.4|31540.8|31538.4|31564.3|31561.9|31534.3|31531.9|1721
1613757300000|2021-02-19 17:55:00|31540.3|31537.9|31556.3|31553.9|31560.3|31557.9|31528.8|31526.4|1429
1613757600000|2021-02-19 18:00:00|31555.8|31553.4|31551.8|31549.4|31566.8|31564.4|31542.3|31539.9|1069
1613757900000|2021-02-19 18:05:00|31552.3|31549.9|31519.3|31516.9|31556.8|31554.4|31518.8|31516.4|1269
1613758200000|2021-02-19 18:10:00|31518.8|31516.4|31539.3|31536.9|31550.8|31548.4|31514.3|31511.9|1643
1613758500000|2021-02-19 18:15:00|31538.8|31536.4|31539.3|31536.9|31557.3|31554.9|31530.3|31527.9|859
1613758800000|2021-02-19 18:20:00|31539.8|31537.4|31552.3|31549.9|31552.3|31549.9|31527.8|31525.4|967
1613759100000|2021-02-19 18:25:00|31551.8|31549.4|31552.8|31550.4|31561.3|31558.9|31549.8|31547.4|528
1613759400000|2021-02-19 18:30:00|31552.3|31549.9|31537.3|31534.9|31554.8|31552.4|31525.8|31523.4|804
1613759700000|2021-02-19 18:35:00|31537.8|31535.4|31558.8|31556.4|31561.8|31559.4|31530.3|31527.9|1025
1613760000000|2021-02-19 18:40:00|31557.8|31555.4|31567.8|31565.4|31569.8|31567.4|31555.3|31552.9|710
1613760300000|2021-02-19 18:45:00|31567.3|31564.9|31553.3|31550.9|31569.8|31567.4|31550.8|31548.4|555
1613760600000|2021-02-19 18:50:00|31553.8|31551.4|31558.3|31555.9|31559.8|31557.4|31542.3|31539.9|545
1613760900000|2021-02-19 18:55:00|31557.8|31555.4|31560.3|31557.9|31563.8|31561.4|31549.8|31547.4|433
1613761200000|2021-02-19 19:00:00|31559.8|31557.4|31563.3|31560.9|31570.8|31568.4|31557.8|31555.4|670
1613761500000|2021-02-19 19:05:00|31563.8|31561.4|31559.3|31556.9|31568.3|31565.9|31556.3|31553.9|505
1613761800000|2021-02-19 19:10:00|31559.8|31557.4|31551.8|31549.4|31562.8|31560.4|31550.8|31548.4|416
1613762100000|2021-02-19 19:15:00|31552.3|31549.9|31564.3|31561.9|31579.8|31577.4|31548.8|31546.4|792
1613762400000|2021-02-19 19:20:00|31563.8|31561.4|31529.8|31527.4|31565.3|31562.9|31521.3|31518.9|1036
1613762700000|2021-02-19 19:25:00|31530.8|31528.4|31497.8|31495.4|31537.8|31535.4|31490.3|31487.9|2533
1613763000000|2021-02-19 19:30:00|31497.3|31494.9|31507.3|31504.9|31523.8|31521.4|31495.3|31492.9|1724
1613763300000|2021-02-19 19:35:00|31508.3|31505.9|31512.8|31510.4|31518.8|31516.4|31504.3|31501.9|614
1613763600000|2021-02-19 19:40:00|31511.8|31509.4|31515.3|31512.9|31519.3|31516.9|31497.3|31494.9|892
1613763900000|2021-02-19 19:45:00|31513.8|31511.4|31519.3|31516.9|31528.8|31526.4|31503.8|31501.4|1179
1613764200000|2021-02-19 19:50:00|31519.8|31517.4|31515.8|31513.4|31522.8|31520.4|31509.3|31506.9|507
1613764500000|2021-02-19 19:55:00|31516.3|31513.9|31524.8|31522.4|31528.3|31525.9|31513.8|31511.4|648
1613764800000|2021-02-19 20:00:00|31524.3|31521.9|31531.8|31529.4|31537.8|31535.4|31521.8|31519.4|910
1613765100000|2021-02-19 20:05:00|31532.8|31530.4|31524.3|31521.9|31535.3|31532.9|31521.3|31518.9|801
1613765400000|2021-02-19 20:10:00|31523.8|31521.4|31545.8|31543.4|31566.8|31564.4|31523.3|31520.9|2257
1613765700000|2021-02-19 20:15:00|31545.3|31542.9|31556.3|31553.9|31562.8|31560.4|31538.3|31535.9|1091
1613766000000|2021-02-19 20:20:00|31555.8|31553.4|31547.2|31544.8|31557.2|31554.8|31546.2|31543.8|689
1613766300000|2021-02-19 20:25:00|31548.2|31545.8|31559.7|31557.3|31561.2|31558.8|31538.2|31535.8|938
1613766600000|2021-02-19 20:30:00|31559.2|31556.8|31557.7|31555.3|31583.2|31580.8|31551.2|31548.8|1600
1613766900000|2021-02-19 20:35:00|31557.2|31554.8|31580.7|31578.3|31585.2|31582.8|31551.2|31548.8|991
1613767200000|2021-02-19 20:40:00|31581.2|31578.8|31536.2|31533.8|31584.2|31581.8|31536.2|31533.8|1527
1613767500000|2021-02-19 20:45:00|31537.2|31534.8|31540.7|31538.3|31562.2|31559.8|31534.2|31531.8|1687
1613767800000|2021-02-19 20:50:00|31538.7|31536.3|31497.7|31495.3|31542.7|31540.3|31493.7|31491.3|2983
1613768100000|2021-02-19 20:55:00|31500.2|31497.8|31501.7|31499.3|31502.2|31499.8|31472.2|31469.8|4321
1613768400000|2021-02-19 21:00:00|31495|31492.6|31487.2|31482.4|31500.7|31495.9|31474.7|31469.9|1354
1613768700000|2021-02-19 21:05:00|31487.7|31482.9|31468.2|31463.4|31493.7|31488.9|31456.7|31451.9|1252
1613769000000|2021-02-19 21:10:00|31468.7|31463.9|31477.8|31468|31488.7|31483.9|31464.2|31459.4|740
1613769300000|2021-02-19 21:15:00|31477.4|31467.6|31489|31479.2|31489.9|31480.1|31474.1|31464.3|1
1613769600000|2021-02-19 21:20:00|31488.9|31479.1|31485.2|31475.4|31490.9|31481.1|31484.4|31474.6|0
1613769900000|2021-02-19 21:25:00|31484.9|31475.1|31485.4|31475.6|31486.4|31476.6|31481.7|31471.9|0
1613770200000|2021-02-19 21:30:00|31479.2|31474.4|31479.2|31474.4|31487.2|31482.4|31472.2|31467.4|224
1613770500000|2021-02-19 21:35:00|31478.2|31473.4|31481.2|31476.4|31486.2|31481.4|31473.2|31468.4|135
1613770800000|2021-02-19 21:40:00|31477.2|31472.4|31485.2|31480.4|31485.2|31480.4|31467.2|31462.4|131
1613771100000|2021-02-19 21:45:00|31486.2|31481.4|31473.2|31468.4|31488.2|31483.4|31473.2|31468.4|111
1613771400000|2021-02-19 21:50:00|31475.2|31470.4|31476.2|31471.4|31479.2|31474.4|31470.2|31465.4|106
1613771700000|2021-02-19 21:55:00|31475.2|31470.4|31486.1|31476.3|31486.2|31481.4|31472.2|31467.4|109
1613948400000|2021-02-21 23:00:00|31543.2|31538.4|31551.2|31546.4|31557.2|31552.4|31528.2|31523.4|725
1613948700000|2021-02-21 23:05:00|31550.7|31545.9|31541.7|31536.9|31554.7|31549.9|31537.2|31532.4|227
1613949000000|2021-02-21 23:10:00|31542.2|31537.4|31526.7|31521.9|31542.2|31537.4|31517.7|31512.9|205
1613949300000|2021-02-21 23:15:00|31526.2|31521.4|31484.7|31479.9|31527.7|31522.9|31472.2|31467.4|543
1613949600000|2021-02-21 23:20:00|31483.7|31478.9|31491.7|31486.9|31494.7|31489.9|31482.2|31477.4|184
1613949900000|2021-02-21 23:25:00|31492.2|31487.4|31457.7|31452.9|31492.2|31487.4|31451.2|31446.4|481
1613950200000|2021-02-21 23:30:00|31458.2|31453.4|31478.7|31473.9|31483.7|31478.9|31458.2|31453.4|280
1613950500000|2021-02-21 23:35:00|31480.7|31475.9|31487.2|31482.4|31489.7|31484.9|31476.2|31471.4|216
1613950800000|2021-02-21 23:40:00|31487.7|31482.9|31475.2|31470.4|31487.7|31482.9|31469.2|31464.4|154
1613951100000|2021-02-21 23:45:00|31475.7|31470.9|31514.2|31509.4|31520.2|31515.4|31474.7|31469.9|374
1613951400000|2021-02-21 23:50:00|31514.7|31509.9|31494.2|31489.4|31516.7|31511.9|31494.2|31489.4|265
1613951700000|2021-02-21 23:55:00|31492.2|31487.4|31513.2|31508.4|31513.7|31508.9|31490.2|31485.4|214
1613952000000|2021-02-22 00:00:00|31511.7|31506.9|31517.2|31512.4|31524.7|31519.9|31503.2|31498.4|351
1613952300000|2021-02-22 00:05:00|31516.7|31511.9|31498.2|31493.4|31522.2|31517.4|31493.2|31488.4|282
1613952600000|2021-02-22 00:10:00|31497.7|31492.9|31514.2|31509.4|31517.2|31512.4|31497.7|31492.9|158
1613952900000|2021-02-22 00:15:00|31513.7|31508.9|31524.2|31519.4|31527.2|31522.4|31505.2|31500.4|246
1613953200000|2021-02-22 00:20:00|31524.7|31519.9|31523.2|31518.4|31528.2|31523.4|31511.7|31506.9|152
1613953500000|2021-02-22 00:25:00|31522.7|31517.9|31515.7|31510.9|31528.2|31523.4|31509.2|31504.4|243
1613953800000|2021-02-22 00:30:00|31515.2|31510.4|31529.2|31524.4|31543.2|31538.4|31512.2|31507.4|375
1613954100000|2021-02-22 00:35:00|31528.7|31523.9|31530.2|31525.4|31534.2|31529.4|31522.2|31517.4|164
1613954400000|2021-02-22 00:40:00|31530.7|31525.9|31528.2|31523.4|31531.7|31526.9|31517.7|31512.9|141
1613954700000|2021-02-22 00:45:00|31527.7|31522.9|31524.7|31519.9|31534.7|31529.9|31520.7|31515.9|155
1613955000000|2021-02-22 00:50:00|31524.2|31519.4|31525.2|31520.4|31530.2|31525.4|31519.2|31514.4|100
1613955300000|2021-02-22 00:55:00|31524.7|31519.9|31532.2|31527.4|31538.2|31533.4|31524.2|31519.4|124
1613955600000|2021-02-22 01:00:00|31532.7|31527.9|31563.7|31558.9|31564.2|31559.4|31530.2|31525.4|508
1613955900000|2021-02-22 01:05:00|31564.2|31559.4|31554.2|31549.4|31565.7|31560.9|31546.7|31541.9|333
1613956200000|2021-02-22 01:10:00|31554.7|31549.9|31551.7|31546.9|31560.7|31555.9|31549.7|31544.9|217
1613956500000|2021-02-22 01:15:00|31553.7|31548.9|31567.2|31562.4|31568.7|31563.9|31553.2|31548.4|245
1613956800000|2021-02-22 01:20:00|31567.7|31562.9|31566.2|31561.4|31575.2|31570.4|31560.7|31555.9|526
1613957100000|2021-02-22 01:25:00|31565.7|31560.9|31557.2|31552.4|31567.2|31562.4|31547.2|31542.4|297
1613957400000|2021-02-22 01:30:00|31556.7|31551.9|31542.2|31537.4|31559.2|31554.4|31536.2|31531.4|301
1613957700000|2021-02-22 01:35:00|31541.7|31536.9|31530.2|31525.4|31545.2|31540.4|31527.7|31522.9|192
1613958000000|2021-02-22 01:40:00|31529.7|31524.9|31527.2|31522.4|31542.7|31537.9|31524.2|31519.4|225
1613958300000|2021-02-22 01:45:00|31526.7|31521.9|31513.2|31508.4|31529.7|31524.9|31506.7|31501.9|374
1613958600000|2021-02-22 01:50:00|31513.7|31508.9|31501.2|31496.4|31527.2|31522.4|31492.7|31487.9|483
1613958900000|2021-02-22 01:55:00|31501.7|31496.9|31511.2|31506.4|31523.7|31518.9|31501.2|31496.4|274
1613959200000|2021-02-22 02:00:00|31510.7|31505.9|31524.7|31519.9|31524.7|31519.9|31507.2|31502.4|250
1613959500000|2021-02-22 02:05:00|31524.2|31519.4|31522.7|31517.9|31527.7|31522.9|31515.7|31510.9|98
1613959800000|2021-02-22 02:10:00|31521.7|31516.9|31534.7|31529.9|31538.7|31533.9|31514.2|31509.4|244
1613960100000|2021-02-22 02:15:00|31535.2|31530.4|31540.2|31535.4|31541.7|31536.9|31532.2|31527.4|130
1613960400000|2021-02-22 02:20:00|31539.7|31534.9|31526.7|31521.9|31541.7|31536.9|31526.2|31521.4|147
1613960700000|2021-02-22 02:25:00|31526.2|31521.4|31495.2|31490.4|31526.2|31521.4|31491.2|31486.4|519
1613961000000|2021-02-22 02:30:00|31495.7|31490.9|31481.2|31476.4|31498.7|31493.9|31478.2|31473.4|345
1613961300000|2021-02-22 02:35:00|31480.7|31475.9|31493.2|31488.4|31495.7|31490.9|31479.2|31474.4|183
1613961600000|2021-02-22 02:40:00|31492.7|31487.9|31470.2|31465.4|31495.2|31490.4|31461.2|31456.4|439
1613961900000|2021-02-22 02:45:00|31469.7|31464.9|31439.2|31434.4|31471.2|31466.4|31423.7|31418.9|1261
1613962200000|2021-02-22 02:50:00|31439.7|31434.9|31420.2|31415.4|31439.7|31434.9|31413.7|31408.9|849
1613962500000|2021-02-22 02:55:00|31420.7|31415.9|31441.2|31436.4|31444.7|31439.9|31419.7|31414.9|358
1613962800000|2021-02-22 03:00:00|31441.7|31436.9|31441.2|31436.4|31446.2|31441.4|31435.2|31430.4|232
1613963100000|2021-02-22 03:05:00|31440.7|31435.9|31434.2|31429.4|31443.2|31438.4|31422.2|31417.4|244
1613963400000|2021-02-22 03:10:00|31433.7|31428.9|31443.2|31438.4|31443.7|31438.9|31425.2|31420.4|212
1613963700000|2021-02-22 03:15:00|31443.7|31438.9|31446.2|31441.4|31456.2|31451.4|31438.2|31433.4|349
1613964000000|2021-02-22 03:20:00|31446.7|31441.9|31444.7|31439.9|31449.2|31444.4|31436.7|31431.9|163
1613964300000|2021-02-22 03:25:00|31445.2|31440.4|31446.7|31441.9|31450.7|31445.9|31442.7|31437.9|120
1613964600000|2021-02-22 03:30:00|31447.2|31442.4|31422.2|31417.4|31447.2|31442.4|31411.2|31406.4|365
1613964900000|2021-02-22 03:35:00|31421.7|31416.9|31447.2|31442.4|31453.2|31448.4|31421.2|31416.4|299
1613965200000|2021-02-22 03:40:00|31447.7|31442.9|31454.2|31449.4|31456.2|31451.4|31439.7|31434.9|161
1613965500000|2021-02-22 03:45:00|31454.7|31449.9|31452.2|31447.4|31458.7|31453.9|31449.2|31444.4|245
1613965800000|2021-02-22 03:50:00|31451.7|31446.9|31445.2|31440.4|31453.7|31448.9|31440.7|31435.9|60
1613966100000|2021-02-22 03:55:00|31444.7|31439.9|31451.2|31446.4|31458.7|31453.9|31439.7|31434.9|115
1613966400000|2021-02-22 04:00:00|31451.7|31446.9|31455.7|31450.9|31460.2|31455.4|31450.7|31445.9|66
1613966700000|2021-02-22 04:05:00|31456.2|31451.4|31461.7|31456.9|31464.2|31459.4|31454.2|31449.4|137
1613967000000|2021-02-22 04:10:00|31462.2|31457.4|31460.2|31455.4|31465.2|31460.4|31457.7|31452.9|86
1613967300000|2021-02-22 04:15:00|31460.7|31455.9|31464.7|31459.9|31469.2|31464.4|31458.7|31453.9|55
1613967600000|2021-02-22 04:20:00|31465.2|31460.4|31460.7|31455.9|31468.2|31463.4|31460.7|31455.9|74
1613967900000|2021-02-22 04:25:00|31461.2|31456.4|31465.2|31460.4|31467.2|31462.4|31458.7|31453.9|69
1613968200000|2021-02-22 04:30:00|31464.7|31459.9|31479.7|31474.9|31481.2|31476.4|31463.7|31458.9|206
1613968500000|2021-02-22 04:35:00|31480.2|31475.4|31463.2|31458.4|31480.7|31475.9|31462.7|31457.9|179
1613968800000|2021-02-22 04:40:00|31463.7|31458.9|31455.2|31450.4|31463.7|31458.9|31454.7|31449.9|235
1613969100000|2021-02-22 04:45:00|31455.7|31450.9|31458.2|31453.4|31470.2|31465.4|31455.2|31450.4|98
1613969400000|2021-02-22 04:50:00|31457.7|31452.9|31458.7|31453.9|31465.2|31460.4|31454.2|31449.4|131
1613969700000|2021-02-22 04:55:00|31459.2|31454.4|31463.2|31458.4|31466.7|31461.9|31458.2|31453.4|71
1613970000000|2021-02-22 05:00:00|31462.7|31457.9|31460.2|31455.4|31476.2|31471.4|31458.2|31453.4|263
1613970300000|2021-02-22 05:05:00|31459.7|31454.9|31456.2|31451.4|31466.2|31461.4|31453.7|31448.9|109
1613970600000|2021-02-22 05:10:00|31455.7|31450.9|31449.2|31444.4|31463.2|31458.4|31448.7|31443.9|201
1613970900000|2021-02-22 05:15:00|31448.7|31443.9|31450.2|31445.4|31451.7|31446.9|31436.2|31431.4|250
1613971200000|2021-02-22 05:20:00|31449.7|31444.9|31467.7|31462.9|31470.7|31465.9|31444.7|31439.9|144
1613971500000|2021-02-22 05:25:00|31468.2|31463.4|31466.2|31461.4|31469.2|31464.4|31451.7|31446.9|177
1613971800000|2021-02-22 05:30:00|31466.7|31461.9|31473.2|31468.4|31483.7|31478.9|31466.2|31461.4|249
1613972100000|2021-02-22 05:35:00|31473.7|31468.9|31463.7|31458.9|31477.2|31472.4|31462.7|31457.9|161
1613972400000|2021-02-22 05:40:00|31464.2|31459.4|31452.2|31447.4|31466.7|31461.9|31452.2|31447.4|143
1613972700000|2021-02-22 05:45:00|31451.7|31446.9|31445.2|31440.4|31460.2|31455.4|31445.2|31440.4|128
1613973000000|2021-02-22 05:50:00|31444.7|31439.9|31444.2|31439.4|31448.2|31443.4|31440.7|31435.9|203
1613973300000|2021-02-22 05:55:00|31443.7|31438.9|31439.2|31434.4|31448.7|31443.9|31438.7|31433.9|157
1613973600000|2021-02-22 06:00:00|31440.2|31435.4|31441.7|31436.9|31446.2|31441.4|31428.2|31423.4|280
1613973900000|2021-02-22 06:05:00|31441.2|31436.4|31430.7|31425.9|31442.2|31437.4|31429.2|31424.4|170
1613974200000|2021-02-22 06:10:00|31431.2|31426.4|31431.7|31426.9|31446.7|31441.9|31429.7|31424.9|146
1613974500000|2021-02-22 06:15:00|31432.2|31427.4|31442.2|31437.4|31445.7|31440.9|31426.2|31421.4|165
1613974800000|2021-02-22 06:20:00|31441.7|31436.9|31435.2|31430.4|31443.7|31438.9|31432.2|31427.4|66
1613975100000|2021-02-22 06:25:00|31435.7|31430.9|31437.2|31432.4|31444.7|31439.9|31430.7|31425.9|93
1613975400000|2021-02-22 06:30:00|31436.7|31431.9|31447.2|31442.4|31454.2|31449.4|31436.2|31431.4|187
1613975700000|2021-02-22 06:35:00|31447.7|31442.9|31456.2|31451.4|31457.7|31452.9|31444.2|31439.4|162
1613976000000|2021-02-22 06:40:00|31455.2|31450.4|31464.2|31459.4|31465.7|31460.9|31454.7|31449.9|124
1613976300000|2021-02-22 06:45:00|31464.7|31459.9|31467.7|31462.9|31468.7|31463.9|31457.7|31452.9|161
1613976600000|2021-02-22 06:50:00|31467.2|31462.4|31458.2|31453.4|31468.2|31463.4|31455.2|31450.4|59
1613976900000|2021-02-22 06:55:00|31457.7|31452.9|31453.2|31448.4|31460.2|31455.4|31452.2|31447.4|162
1613977200000|2021-02-22 07:00:00|31452.6|31449|31424.6|31421|31458.6|31455|31423.1|31419.5|533
1613977500000|2021-02-22 07:05:00|31424.1|31420.5|31373.6|31370|31426.1|31422.5|31371.6|31368|1459
1613977800000|2021-02-22 07:10:00|31373.1|31369.5|31382.1|31378.5|31383.1|31379.5|31366.6|31363|630
1613978100000|2021-02-22 07:15:00|31381.6|31378|31342.6|31339|31381.6|31378|31338.6|31335|1038
1613978400000|2021-02-22 07:20:00|31344.1|31340.5|31349.6|31346|31354.1|31350.5|31325.6|31322|984
1613978700000|2021-02-22 07:25:00|31350.1|31346.5|31349.6|31346|31354.1|31350.5|31334.1|31330.5|525
1613979000000|2021-02-22 07:30:00|31350.1|31346.5|31361.1|31357.5|31364.1|31360.5|31335.1|31331.5|556
1613979300000|2021-02-22 07:35:00|31360.6|31357|31357.1|31353.5|31371.1|31367.5|31352.1|31348.5|507
1613979600000|2021-02-22 07:40:00|31356.6|31353|31361.6|31358|31364.1|31360.5|31337.6|31334|296
1613979900000|2021-02-22 07:45:00|31362.6|31359|31341.6|31338|31363.1|31359.5|31332.6|31329|696
1613980200000|2021-02-22 07:50:00|31342.1|31338.5|31348.6|31345|31353.1|31349.5|31328.1|31324.5|422
1613980500000|2021-02-22 07:55:00|31349.1|31345.5|31355.6|31352|31361.6|31358|31341.1|31337.5|435
1613980800000|2021-02-22 08:00:00|31357.6|31354|31327.6|31324|31359.1|31355.5|31307.6|31304|1496
1613981100000|2021-02-22 08:05:00|31326.6|31323|31364.1|31360.5|31364.6|31361|31302.6|31299|1163
1613981400000|2021-02-22 08:10:00|31365.1|31361.5|31323.6|31320|31366.1|31362.5|31315.1|31311.5|669
1613981700000|2021-02-22 08:15:00|31323.1|31319.5|31304.6|31301|31334.1|31330.5|31295.6|31292|1024
1613982000000|2021-02-22 08:20:00|31304.1|31300.5|31287.1|31283.5|31314.1|31310.5|31282.6|31279|1409
1613982300000|2021-02-22 08:25:00|31286.6|31283|31278.1|31274.5|31313.6|31310|31273.1|31269.5|1053
1613982600000|2021-02-22 08:30:00|31277.6|31274|31280.1|31276.5|31287.1|31283.5|31262.6|31259|1047
1613982900000|2021-02-22 08:35:00|31279.6|31276|31299.6|31296|31302.6|31299|31267.1|31263.5|749
1613983200000|2021-02-22 08:40:00|31299.1|31295.5|31270.6|31267|31299.6|31296|31259.6|31256|812
1613983500000|2021-02-22 08:45:00|31271.1|31267.5|31268.1|31264.5|31279.6|31276|31252.6|31249|1065
1613983800000|2021-02-22 08:50:00|31267.6|31264|31270.6|31267|31279.6|31276|31249.6|31246|1005
1613984100000|2021-02-22 08:55:00|31271.1|31267.5|31281.6|31278|31286.1|31282.5|31248.1|31244.5|897
1613984400000|2021-02-22 09:00:00|31280.6|31277|31291.1|31287.5|31293.6|31290|31271.1|31267.5|1353
1613984700000|2021-02-22 09:05:00|31290.6|31287|31293.1|31289.5|31301.1|31297.5|31265.6|31262|877
1613985000000|2021-02-22 09:10:00|31293.6|31290|31313.6|31310|31327.6|31324|31292.6|31289|1327
1613985300000|2021-02-22 09:15:00|31313.1|31309.5|31317.6|31314|31327.1|31323.5|31296.6|31293|622
1613985600000|2021-02-22 09:20:00|31317.1|31313.5|31318.6|31315|31325.6|31322|31308.6|31305|383
1613985900000|2021-02-22 09:25:00|31318.1|31314.5|31286.1|31282.5|31320.1|31316.5|31282.6|31279|462
1613986200000|2021-02-22 09:30:00|31286.6|31283|31285.6|31282|31299.1|31295.5|31274.1|31270.5|495
1613986500000|2021-02-22 09:35:00|31285.1|31281.5|31287.6|31284|31288.6|31285|31267.6|31264|453
1613986800000|2021-02-22 09:40:00|31288.1|31284.5|31272.6|31269|31291.6|31288|31266.1|31262.5|339
1613987100000|2021-02-22 09:45:00|31272.1|31268.5|31292.6|31289|31297.1|31293.5|31265.6|31262|492
1613987400000|2021-02-22 09:50:00|31292.1|31288.5|31300.6|31297|31301.1|31297.5|31286.6|31283|719
1613987700000|2021-02-22 09:55:00|31300.1|31296.5|31308.6|31305|31316.1|31312.5|31292.1|31288.5|759
1613988000000|2021-02-22 10:00:00|31308.1|31304.5|31320.1|31316.5|31320.1|31316.5|31307.1|31303.5|641
1613988300000|2021-02-22 10:05:00|31319.6|31316|31315.6|31312|31320.1|31316.5|31313.1|31309.5|425
1613988600000|2021-02-22 10:10:00|31314.6|31311|31311.6|31308|31317.6|31314|31305.1|31301.5|188
1613988900000|2021-02-22 10:15:00|31311.1|31307.5|31305.1|31301.5|31316.6|31313|31303.1|31299.5|239
1613989200000|2021-02-22 10:20:00|31304.6|31301|31313.1|31309.5|31313.6|31310|31302.1|31298.5|204
1613989500000|2021-02-22 10:25:00|31312.6|31309|31321.1|31317.5|31328.6|31325|31312.6|31309|357
1613989800000|2021-02-22 10:30:00|31320.6|31317|31332.6|31329|31337.1|31333.5|31318.1|31314.5|314
1613990100000|2021-02-22 10:35:00|31333.1|31329.5|31326.1|31322.5|31335.6|31332|31311.6|31308|359
1613990400000|2021-02-22 10:40:00|31325.6|31322|31321.6|31318|31330.6|31327|31314.6|31311|204
1613990700000|2021-02-22 10:45:00|31321.1|31317.5|31323.6|31320|31329.1|31325.5|31314.6|31311|256
1613991000000|2021-02-22 10:50:00|31323.1|31319.5|31309.6|31306|31324.1|31320.5|31308.6|31305|269
1613991300000|2021-02-22 10:55:00|31310.1|31306.5|31306.6|31303|31319.6|31316|31305.6|31302|205
1613991600000|2021-02-22 11:00:00|31307.1|31303.5|31326.6|31323|31328.1|31324.5|31304.6|31301|357
1613991900000|2021-02-22 11:05:00|31327.1|31323.5|31320.6|31317|31331.1|31327.5|31314.1|31310.5|219
1613992200000|2021-02-22 11:10:00|31320.1|31316.5|31310.6|31307|31326.6|31323|31308.6|31305|295
1613992500000|2021-02-22 11:15:00|31310.1|31306.5|31327.1|31323.5|31327.6|31324|31309.1|31305.5|229
1613992800000|2021-02-22 11:20:00|31327.6|31324|31334.6|31331|31337.1|31333.5|31308.1|31304.5|489
1613993100000|2021-02-22 11:25:00|31335.1|31331.5|31307.1|31303.5|31339.6|31336|31302.1|31298.5|534
1613993400000|2021-02-22 11:30:00|31306.6|31303|31306.6|31303|31317.1|31313.5|31305.1|31301.5|469
1613993700000|2021-02-22 11:35:00|31306.1|31302.5|31296.6|31293|31307.1|31303.5|31287.1|31283.5|594
1613994000000|2021-02-22 11:40:00|31296.1|31292.5|31307.6|31304|31313.1|31309.5|31295.1|31291.5|379
1613994300000|2021-02-22 11:45:00|31305.6|31302|31300.6|31297|31311.1|31307.5|31296.1|31292.5|283
1613994600000|2021-02-22 11:50:00|31300.1|31296.5|31292.6|31289|31307.6|31304|31290.6|31287|227
1613994900000|2021-02-22 11:55:00|31292.1|31288.5|31310.6|31307|31311.1|31307.5|31287.6|31284|350
1613995200000|2021-02-22 12:00:00|31311.1|31307.5|31324.6|31321|31328.1|31324.5|31310.1|31306.5|633
1613995500000|2021-02-22 12:05:00|31324.1|31320.5|31318.1|31314.5|31324.1|31320.5|31309.6|31306|265
1613995800000|2021-02-22 12:10:00|31317.6|31314|31316.6|31313|31319.1|31315.5|31307.1|31303.5|451
1613996100000|2021-02-22 12:15:00|31316.1|31312.5|31326.6|31323|31330.1|31326.5|31314.6|31311|310
1613996400000|2021-02-22 12:20:00|31326.1|31322.5|31318.6|31315|31328.6|31325|31314.6|31311|263
1613996700000|2021-02-22 12:25:00|31318.1|31314.5|31321.6|31318|31331.1|31327.5|31317.1|31313.5|299
1613997000000|2021-02-22 12:30:00|31321.1|31317.5|31310.1|31306.5|31322.6|31319|31310.1|31306.5|366
1613997300000|2021-02-22 12:35:00|31309.6|31306|31306.6|31303|31320.1|31316.5|31304.6|31301|290
1613997600000|2021-02-22 12:40:00|31307.1|31303.5|31274.1|31270.5|31307.1|31303.5|31270.6|31267|602
1613997900000|2021-02-22 12:45:00|31274.6|31271|31283.6|31280|31290.1|31286.5|31268.1|31264.5|490
1613998200000|2021-02-22 12:50:00|31283.1|31279.5|31288.1|31284.5|31293.1|31289.5|31271.1|31267.5|388
1613998500000|2021-02-22 12:55:00|31288.6|31285|31292.1|31288.5|31301.6|31298|31285.6|31282|493
1613998800000|2021-02-22 13:00:00|31293.1|31289.5|31295.6|31292|31297.1|31293.5|31278.1|31274.5|452
1613999100000|2021-02-22 13:05:00|31295.1|31291.5|31293.1|31289.5|31308.1|31304.5|31289.6|31286|242
1613999400000|2021-02-22 13:10:00|31291.6|31288|31278.1|31274.5|31292.1|31288.5|31268.1|31264.5|332
1613999700000|2021-02-22 13:15:00|31278.6|31275|31275.1|31271.5|31287.1|31283.5|31270.6|31267|457
1614000000000|2021-02-22 13:20:00|31275.6|31272|31291.1|31287.5|31292.1|31288.5|31263.1|31259.5|566
1614000300000|2021-02-22 13:25:00|31290.6|31287|31289.1|31285.5|31293.6|31290|31277.1|31273.5|435
1614000600000|2021-02-22 13:30:00|31289.6|31286|31308.1|31304.5|31312.6|31309|31283.1|31279.5|888
1614000900000|2021-02-22 13:35:00|31308.6|31305|31323.1|31319.5|31332.1|31328.5|31307.6|31304|705
1614001200000|2021-02-22 13:40:00|31323.6|31320|31328.6|31325|31337.1|31333.5|31322.1|31318.5|395
1614001500000|2021-02-22 13:45:00|31329.1|31325.5|31341.6|31338|31348.6|31345|31327.6|31324|463
1614001800000|2021-02-22 13:50:00|31342.1|31338.5|31351.6|31348|31355.1|31351.5|31336.6|31333|494
1614002100000|2021-02-22 13:55:00|31349.6|31346|31337.6|31334|31354.1|31350.5|31336.1|31332.5|361
1614002400000|2021-02-22 14:00:00|31338.1|31334.5|31327.1|31323.5|31344.1|31340.5|31327.1|31323.5|557
1614002700000|2021-02-22 14:05:00|31327.6|31324|31328.1|31324.5|31334.1|31330.5|31325.6|31322|381
1614003000000|2021-02-22 14:10:00|31328.6|31325|31316.6|31313|31329.1|31325.5|31315.6|31312|413
1614003300000|2021-02-22 14:15:00|31316.1|31312.5|31296.6|31293|31321.6|31318|31274.1|31270.5|1144
1614003600000|2021-02-22 14:20:00|31295.6|31292|31302.6|31299|31306.1|31302.5|31289.6|31286|559
1614003900000|2021-02-22 14:25:00|31302.1|31298.5|31295.1|31291.5|31306.1|31302.5|31292.6|31289|902
1614004200000|2021-02-22 14:30:00|31294.5|31292.1|31303.5|31301.1|31340|31337.6|31288|31285.6|5670
1614004500000|2021-02-22 14:35:00|31301|31298.6|31361|31358.6|31398.5|31396.1|31282.5|31280.1|6671
1614004800000|2021-02-22 14:40:00|31359|31356.6|31357.5|31355.1|31371|31368.6|31313.5|31311.1|4725
1614005100000|2021-02-22 14:45:00|31360.5|31358.1|31360|31357.6|31385.5|31383.1|31349.5|31347.1|3262
1614005400000|2021-02-22 14:50:00|31360.5|31358.1|31382.5|31380.1|31386.5|31384.1|31343.5|31341.1|2335
1614005700000|2021-02-22 14:55:00|31383.5|31381.1|31377.5|31375.1|31389.5|31387.1|31358|31355.6|2346
1614006000000|2021-02-22 15:00:00|31378|31375.6|31389|31386.6|31399.5|31397.1|31372|31369.6|2364
1614006300000|2021-02-22 15:05:00|31390|31387.6|31410.5|31408.1|31420.5|31418.1|31384.5|31382.1|3256
1614006600000|2021-02-22 15:10:00|31412.1|31409.7|31434.1|31431.7|31453.1|31450.7|31404.1|31401.7|3576
1614006900000|2021-02-22 15:15:00|31434.6|31432.2|31367.1|31364.7|31434.6|31432.2|31362.1|31359.7|4631
1614007200000|2021-02-22 15:20:00|31367.6|31365.2|31385.1|31382.7|31404.6|31402.2|31365.1|31362.7|2367
1614007500000|2021-02-22 15:25:00|31386.1|31383.7|31412.1|31409.7|31416.6|31414.2|31383.6|31381.2|1539
1614007800000|2021-02-22 15:30:00|31411.6|31409.2|31428.1|31425.7|31428.1|31425.7|31389.6|31387.2|2737
1614008100000|2021-02-22 15:35:00|31429.1|31426.7|31451.6|31449.2|31454.1|31451.7|31412.6|31410.2|3273
1614008400000|2021-02-22 15:40:00|31450.1|31447.7|31486.6|31484.2|31490.1|31487.7|31442.1|31439.7|2874
1614008700000|2021-02-22 15:45:00|31486.1|31483.7|31475.6|31473.2|31487.1|31484.7|31471.1|31468.7|2273
1614009000000|2021-02-22 15:50:00|31476.1|31473.7|31441.1|31438.7|31480.1|31477.7|31430.6|31428.2|2753
1614009300000|2021-02-22 15:55:00|31439.6|31437.2|31456.1|31453.7|31461.1|31458.7|31430.6|31428.2|2129
1614009600000|2021-02-22 16:00:00|31452.6|31450.2|31464.1|31461.7|31474.1|31471.7|31449.1|31446.7|1763
1614009900000|2021-02-22 16:05:00|31463.6|31461.2|31464.1|31461.7|31475.6|31473.2|31448.6|31446.2|2011
1614010200000|2021-02-22 16:10:00|31464.6|31462.2|31480.1|31477.7|31484.6|31482.2|31432.6|31430.2|2295
1614010500000|2021-02-22 16:15:00|31479.6|31477.2|31500.6|31498.2|31503.6|31501.2|31466.1|31463.7|2194
1614010800000|2021-02-22 16:20:00|31499.1|31496.7|31502.6|31500.2|31512.6|31510.2|31494.1|31491.7|1945
1614011100000|2021-02-22 16:25:00|31501.6|31499.2|31495.6|31493.2|31515.6|31513.2|31494.6|31492.2|1096
1614011400000|2021-02-22 16:30:00|31496.1|31493.7|31487.6|31485.2|31502.1|31499.7|31482.1|31479.7|1898
1614011700000|2021-02-22 16:35:00|31488.1|31485.7|31501.1|31498.7|31511.1|31508.7|31488.1|31485.7|1325
1614012000000|2021-02-22 16:40:00|31502.1|31499.7|31502.6|31500.2|31508.1|31505.7|31496.1|31493.7|1934
1614012300000|2021-02-22 16:45:00|31503.1|31500.7|31505.6|31503.2|31520.1|31517.7|31500.1|31497.7|1619
1614012600000|2021-02-22 16:50:00|31506.1|31503.7|31512.1|31509.7|31524.1|31521.7|31506.1|31503.7|966
1614012900000|2021-02-22 16:55:00|31511.6|31509.2|31529.1|31526.7|31531.1|31528.7|31508.6|31506.2|962
1614013200000|2021-02-22 17:00:00|31529.6|31527.2|31521.1|31518.7|31531.1|31528.7|31509.1|31506.7|937
1614013500000|2021-02-22 17:05:00|31520.1|31517.7|31526.1|31523.7|31531.6|31529.2|31514.1|31511.7|987
1614013800000|2021-02-22 17:10:00|31525.6|31523.2|31532.6|31530.2|31536.1|31533.7|31515.1|31512.7|1052
1614014100000|2021-02-22 17:15:00|31532.1|31529.7|31537.6|31535.2|31543.1|31540.7|31520.6|31518.2|1608
1614014400000|2021-02-22 17:20:00|31537.1|31534.7|31544.1|31541.7|31556.1|31553.7|31532.1|31529.7|912
1614014700000|2021-02-22 17:25:00|31543.6|31541.2|31556.6|31554.2|31568.1|31565.7|31539.1|31536.7|1308
1614015000000|2021-02-22 17:30:00|31556.1|31553.7|31562.6|31560.2|31563.1|31560.7|31544.6|31542.2|954
1614015300000|2021-02-22 17:35:00|31562.1|31559.7|31569.6|31567.2|31579.1|31576.7|31556.1|31553.7|1643
1614015600000|2021-02-22 17:40:00|31569.1|31566.7|31571.6|31569.2|31579.1|31576.7|31560.1|31557.7|862
1614015900000|2021-02-22 17:45:00|31572.1|31569.7|31574.2|31571.8|31578.2|31575.8|31567.6|31565.2|632
1614016200000|2021-02-22 17:50:00|31573.7|31571.3|31591.5|31589.1|31592.5|31590.1|31572.5|31570.1|846
1614016500000|2021-02-22 17:55:00|31592|31589.6|31598|31595.6|31603.5|31601.1|31588.5|31586.1|1251
1614016800000|2021-02-22 18:00:00|31597.5|31595.1|31592.5|31590.1|31603.5|31601.1|31588.5|31586.1|1095
1614017100000|2021-02-22 18:05:00|31593|31590.6|31596|31593.6|31599|31596.6|31587.5|31585.1|814
1614017400000|2021-02-22 18:10:00|31596.5|31594.1|31596|31593.6|31602.5|31600.1|31589|31586.6|697
1614017700000|2021-02-22 18:15:00|31596.5|31594.1|31605.5|31603.1|31606.5|31604.1|31596|31593.6|614
1614018000000|2021-02-22 18:20:00|31606|31603.6|31612.5|31610.1|31625|31622.6|31604.5|31602.1|1184
1614018300000|2021-02-22 18:25:00|31611.5|31609.1|31621.5|31619.1|31623|31620.6|31608.5|31606.1|778
1614018600000|2021-02-22 18:30:00|31621|31618.6|31626.5|31624.1|31636.5|31634.1|31618.5|31616.1|1182
1614018900000|2021-02-22 18:35:00|31626|31623.6|31626.5|31624.1|31634|31631.6|31622.5|31620.1|675
1614019200000|2021-02-22 18:40:00|31627|31624.6|31629.5|31627.1|31632.5|31630.1|31622|31619.6|812
1614019500000|2021-02-22 18:45:00|31630|31627.6|31629|31626.6|31636.5|31634.1|31624.5|31622.1|790
1614019800000|2021-02-22 18:50:00|31628.5|31626.1|31636|31633.6|31636|31633.6|31627|31624.6|520
1614020100000|2021-02-22 18:55:00|31636.5|31634.1|31640.5|31638.1|31645|31642.6|31632.5|31630.1|1418
1614020400000|2021-02-22 19:00:00|31641|31638.6|31630.5|31628.1|31646.5|31644.1|31630.5|31628.1|1025
1614020700000|2021-02-22 19:05:00|31631|31628.6|31627|31624.6|31638.5|31636.1|31626.5|31624.1|605
1614021000000|2021-02-22 19:10:00|31627.5|31625.1|31618.5|31616.1|31627.5|31625.1|31615|31612.6|1173
1614021300000|2021-02-22 19:15:00|31619|31616.6|31631|31628.6|31639|31636.6|31617.5|31615.1|911
1614021600000|2021-02-22 19:20:00|31630.5|31628.1|31633|31630.6|31634|31631.6|31627.5|31625.1|417
1614021900000|2021-02-22 19:25:00|31633.5|31631.1|31643.5|31641.1|31649.5|31647.1|31631.5|31629.1|956
1614022200000|2021-02-22 19:30:00|31643|31640.6|31643.5|31641.1|31652|31649.6|31636.5|31634.1|832
1614022500000|2021-02-22 19:35:00|31643|31640.6|31637|31634.6|31646.5|31644.1|31635.5|31633.1|682
1614022800000|2021-02-22 19:40:00|31637.5|31635.1|31633.5|31631.1|31648|31645.6|31631.5|31629.1|814
1614023100000|2021-02-22 19:45:00|31634|31631.6|31621|31618.6|31637.5|31635.1|31618|31615.6|978
1614023400000|2021-02-22 19:50:00|31621.5|31619.1|31623.5|31621.1|31641.5|31639.1|31621.5|31619.1|1059
1614023700000|2021-02-22 19:55:00|31623|31620.6|31637.5|31635.1|31637.5|31635.1|31621.5|31619.1|599
1614024000000|2021-02-22 20:00:00|31638.5|31636.1|31621|31618.6|31639|31636.6|31618.5|31616.1|682
1614024300000|2021-02-22 20:05:00|31620.5|31618.1|31614|31611.6|31625|31622.6|31607.5|31605.1|1214
1614024600000|2021-02-22 20:10:00|31613.5|31611.1|31604|31601.6|31621.5|31619.1|31594.5|31592.1|1595
1614024900000|2021-02-22 20:15:00|31603|31600.6|31601|31598.6|31615.5|31613.1|31599|31596.6|904
1614025200000|2021-02-22 20:20:00|31600|31597.6|31596.5|31594.1|31611.5|31609.1|31591|31588.6|893
1614025500000|2021-02-22 20:25:00|31596|31593.6|31577.5|31575.1|31601.5|31599.1|31571.5|31569.1|1628
1614025800000|2021-02-22 20:30:00|31578|31575.6|31590|31587.6|31601.5|31599.1|31576|31573.6|1557
1614026100000|2021-02-22 20:35:00|31591|31588.6|31582|31579.6|31595.5|31593.1|31573.5|31571.1|1789
1614026400000|2021-02-22 20:40:00|31583|31580.6|31565.5|31563.1|31588.5|31586.1|31558.5|31556.1|2068
1614026700000|2021-02-22 20:45:00|31566|31563.6|31575.5|31573.1|31591|31588.6|31566|31563.6|1460
1614027000000|2021-02-22 20:50:00|31578|31575.6|31546.5|31544.1|31578|31575.6|31535|31532.6|3499
1614027300000|2021-02-22 20:55:00|31547|31544.6|31532|31529.6|31558|31555.6|31516|31513.6|3936
1614027600000|2021-02-22 21:00:00|31533.2|31528.4|31550.2|31545.4|31566.7|31561.9|31520.2|31515.4|1812
1614027900000|2021-02-22 21:05:00|31550.7|31545.9|31551.2|31546.4|31556.7|31551.9|31536.2|31531.4|632
1614028200000|2021-02-22 21:10:00|31550.7|31545.9|31552.5|31542.7|31558.7|31553.9|31546.2|31540.8|326
1614028500000|2021-02-22 21:15:00|31552.3|31542.5|31559.4|31549.6|31559.6|31549.8|31551.1|31541.3|0
1614028800000|2021-02-22 21:20:00|31560.1|31550.3|31553.2|31543.4|31560.8|31551|31552.7|31542.9|0
1614029100000|2021-02-22 21:25:00|31555|31545.2|31556.3|31546.5|31557.7|31547.9|31553.6|31543.8|0
1614029400000|2021-02-22 21:30:00|31544.2|31539.4|31561.2|31556.4|31569.2|31564.4|31543.2|31538.4|233
1614029700000|2021-02-22 21:35:00|31563.2|31558.4|31557.2|31552.4|31565.2|31560.4|31557.2|31552.4|226
1614030000000|2021-02-22 21:40:00|31562.2|31557.4|31553.2|31548.4|31562.2|31557.4|31553.2|31548.4|53
1614030300000|2021-02-22 21:45:00|31554.2|31549.4|31565.2|31560.4|31565.2|31560.4|31553.2|31548.4|104
1614030600000|2021-02-22 21:50:00|31567.2|31562.4|31560.2|31555.4|31568.2|31563.4|31556.2|31551.4|187
1614030900000|2021-02-22 21:55:00|31558.2|31553.4|31565.9|31556.1|31568.8|31561.4|31557.2|31552.4|99
1614031200000|2021-02-22 22:00:00|31561.2|31551.4|31564.2|31554.4|31566.1|31556.3|31558.6|31548.8|0
1614031500000|2021-02-22 22:05:00|31564|31554.2|31561.6|31551.8|31564|31554.2|31559.8|31550|0
1614031800000|2021-02-22 22:10:00|31561.1|31551.3|31561.2|31551.4|31562.3|31552.5|31558.6|31548.8|0
1614032100000|2021-02-22 22:15:00|31561.3|31551.5|31557.3|31547.5|31561.4|31551.6|31551.3|31541.5|0
1614032400000|2021-02-22 22:20:00|31558.7|31548.9|31560.9|31551.1|31563|31553.2|31558.1|31548.3|0
1614032700000|2021-02-22 22:25:00|31561.2|31551.4|31559.3|31549.5|31561.3|31551.5|31559.3|31549.5|0
1614033000000|2021-02-22 22:30:00|31559.9|31550.1|31563.1|31553.3|31563.2|31553.4|31557.9|31548.1|0
1614033300000|2021-02-22 22:35:00|31563.4|31553.6|31562|31552.2|31565.1|31555.3|31556.4|31546.6|0
1614033600000|2021-02-22 22:40:00|31561.7|31551.9|31559.5|31549.7|31563.1|31553.3|31557.3|31547.5|0
1614033900000|2021-02-22 22:45:00|31559.4|31549.6|31562.1|31552.3|31562.6|31552.8|31558.9|31549.1|0
1614034200000|2021-02-22 22:50:00|31562.4|31552.6|31560.2|31550.4|31562.8|31553|31558.7|31548.9|0
1614034500000|2021-02-22 22:55:00|31560.5|31550.7|31564.1|31554.3|31565|31555.2|31556.9|31547.1|0
1614034800000|2021-02-22 23:00:00|31560.2|31555.4|31586.7|31581.9|31586.7|31581.9|31560.2|31555.4|443
1614035100000|2021-02-22 23:05:00|31587.2|31582.4|31588.2|31583.4|31589.7|31584.9|31578.2|31573.4|99
1614035400000|2021-02-22 23:10:00|31588.7|31583.9|31587.7|31582.9|31595.2|31590.4|31583.2|31578.4|276
1614035700000|2021-02-22 23:15:00|31588.2|31583.4|31584.2|31579.4|31590.7|31585.9|31583.2|31578.4|73
1614036000000|2021-02-22 23:20:00|31584.7|31579.9|31591.2|31586.4|31596.7|31591.9|31584.7|31579.9|123
1614036300000|2021-02-22 23:25:00|31591.7|31586.9|31597.7|31592.9|31599.7|31594.9|31591.7|31586.9|74
1614036600000|2021-02-22 23:30:00|31598.2|31593.4|31572.2|31567.4|31598.7|31593.9|31569.2|31564.4|298
1614036900000|2021-02-22 23:35:00|31571.2|31566.4|31586.2|31581.4|31589.2|31584.4|31570.7|31565.9|168
1614037200000|2021-02-22 23:40:00|31585.7|31580.9|31590.2|31585.4|31593.2|31588.4|31581.7|31576.9|95
1614037500000|2021-02-22 23:45:00|31590.7|31585.9|31584.2|31579.4|31592.2|31587.4|31580.7|31575.9|62
1614037800000|2021-02-22 23:50:00|31584.7|31579.9|31583.2|31578.4|31586.7|31581.9|31576.2|31571.4|105
1614038100000|2021-02-22 23:55:00|31582.2|31577.4|31570.2|31565.4|31582.7|31577.9|31560.2|31555.4|167
1614038400000|2021-02-23 00:00:00|31571.2|31566.4|31546.2|31541.4|31575.7|31570.9|31542.2|31537.4|591
1614038700000|2021-02-23 00:05:00|31546.7|31541.9|31524.2|31519.4|31552.7|31547.9|31523.7|31518.9|669
1614039000000|2021-02-23 00:10:00|31523.2|31518.4|31526.2|31521.4|31543.7|31538.9|31510.7|31505.9|591
1614039300000|2021-02-23 00:15:00|31526.7|31521.9|31541.2|31536.4|31547.2|31542.4|31526.7|31521.9|324
1614039600000|2021-02-23 00:20:00|31541.7|31536.9|31555.2|31550.4|31559.7|31554.9|31538.7|31533.9|129
1614039900000|2021-02-23 00:25:00|31554.7|31549.9|31552.2|31547.4|31559.2|31554.4|31546.7|31541.9|151
1614040200000|2021-02-23 00:30:00|31551.2|31546.4|31540.7|31535.9|31551.2|31546.4|31540.7|31535.9|141
1614040500000|2021-02-23 00:35:00|31540.2|31535.4|31560.2|31555.4|31564.2|31559.4|31540.2|31535.4|194
1614040800000|2021-02-23 00:40:00|31560.7|31555.9|31563.7|31558.9|31564.7|31559.9|31554.7|31549.9|118
1614041100000|2021-02-23 00:45:00|31563.2|31558.4|31553.2|31548.4|31564.2|31559.4|31552.7|31547.9|92
1614041400000|2021-02-23 00:50:00|31554.2|31549.4|31546.2|31541.4|31557.7|31552.9|31541.7|31536.9|148
1614041700000|2021-02-23 00:55:00|31547.2|31542.4|31529.2|31524.4|31548.7|31543.9|31524.7|31519.9|333
1614042000000|2021-02-23 01:00:00|31528.2|31523.4|31533.7|31528.9|31540.2|31535.4|31524.2|31519.4|260
1614042300000|2021-02-23 01:05:00|31534.2|31529.4|31532.2|31527.4|31545.7|31540.9|31529.2|31524.4|190
1614042600000|2021-02-23 01:10:00|31532.7|31527.9|31537.7|31532.9|31542.7|31537.9|31528.7|31523.9|120
1614042900000|2021-02-23 01:15:00|31536.2|31531.4|31546.2|31541.4|31548.7|31543.9|31528.7|31523.9|239
1614043200000|2021-02-23 01:20:00|31547.2|31542.4|31553.2|31548.4|31559.2|31554.4|31543.2|31538.4|120
1614043500000|2021-02-23 01:25:00|31554.2|31549.4|31571.2|31566.4|31573.2|31568.4|31553.2|31548.4|258
1614043800000|2021-02-23 01:30:00|31571.7|31566.9|31566.2|31561.4|31589.2|31584.4|31563.2|31558.4|680
1614044100000|2021-02-23 01:35:00|31566.7|31561.9|31582.7|31577.9|31588.2|31583.4|31566.2|31561.4|405
1614044400000|2021-02-23 01:40:00|31583.2|31578.4|31589.2|31584.4|31596.2|31591.4|31580.2|31575.4|287
1614044700000|2021-02-23 01:45:00|31590.2|31585.4|31587.2|31582.4|31597.7|31592.9|31575.7|31570.9|274
1614045000000|2021-02-23 01:50:00|31587.7|31582.9|31579.2|31574.4|31594.7|31589.9|31569.7|31564.9|289
1614045300000|2021-02-23 01:55:00|31579.7|31574.9|31583.2|31578.4|31591.2|31586.4|31576.7|31571.9|147
1614045600000|2021-02-23 02:00:00|31582.7|31577.9|31573.2|31568.4|31587.2|31582.4|31572.2|31567.4|136
1614045900000|2021-02-23 02:05:00|31572.7|31567.9|31581.2|31576.4|31581.7|31576.9|31572.7|31567.9|75
1614046200000|2021-02-23 02:10:00|31582.2|31577.4|31590.2|31585.4|31590.2|31585.4|31578.2|31573.4|86
1614046500000|2021-02-23 02:15:00|31590.7|31585.9|31591.2|31586.4|31592.7|31587.9|31582.7|31577.9|92
1614046800000|2021-02-23 02:20:00|31590.7|31585.9|31597.7|31592.9|31605.7|31600.9|31584.7|31579.9|445
1614047100000|2021-02-23 02:25:00|31597.2|31592.4|31599.2|31594.4|31599.7|31594.9|31593.7|31588.9|94
1614047400000|2021-02-23 02:30:00|31598.7|31593.9|31609.2|31604.4|31611.2|31606.4|31597.2|31592.4|232
1614047700000|2021-02-23 02:35:00|31608.7|31603.9|31620.2|31615.4|31621.2|31616.4|31607.7|31602.9|294
1614048000000|2021-02-23 02:40:00|31619.7|31614.9|31615.2|31610.4|31621.2|31616.4|31607.2|31602.4|130
1614048300000|2021-02-23 02:45:00|31615.7|31610.9|31605.2|31600.4|31619.7|31614.9|31604.2|31599.4|128
1614048600000|2021-02-23 02:50:00|31604.7|31599.9|31610.7|31605.9|31613.7|31608.9|31604.2|31599.4|107
1614048900000|2021-02-23 02:55:00|31611.2|31606.4|31610.2|31605.4|31617.7|31612.9|31605.7|31600.9|73
1614049200000|2021-02-23 03:00:00|31609.7|31604.9|31610.2|31605.4|31611.2|31606.4|31601.2|31596.4|109
1614049500000|2021-02-23 03:05:00|31609.7|31604.9|31603.2|31598.4|31612.7|31607.9|31601.7|31596.9|117
1614049800000|2021-02-23 03:10:00|31603.7|31598.9|31585.2|31580.4|31604.7|31599.9|31584.7|31579.9|287
1614050100000|2021-02-23 03:15:00|31584.7|31579.9|31565.2|31560.4|31592.2|31587.4|31564.7|31559.9|332
1614050400000|2021-02-23 03:20:00|31564.7|31559.9|31562.7|31557.9|31574.2|31569.4|31555.2|31550.4|230
1614050700000|2021-02-23 03:25:00|31563.2|31558.4|31579.2|31574.4|31579.2|31574.4|31562.7|31557.9|181
1614051000000|2021-02-23 03:30:00|31579.7|31574.9|31585.7|31580.9|31587.7|31582.9|31577.7|31572.9|85
1614051300000|2021-02-23 03:35:00|31585.2|31580.4|31581.7|31576.9|31588.7|31583.9|31573.7|31568.9|78
1614051600000|2021-02-23 03:40:00|31581.2|31576.4|31594.2|31589.4|31595.7|31590.9|31581.2|31576.4|122
1614051900000|2021-02-23 03:45:00|31594.7|31589.9|31591.2|31586.4|31595.2|31590.4|31587.7|31582.9|112
1614052200000|2021-02-23 03:50:00|31591.7|31586.9|31597.2|31592.4|31599.2|31594.4|31590.2|31585.4|96
1614052500000|2021-02-23 03:55:00|31596.7|31591.9|31608.2|31603.4|31608.7|31603.9|31596.2|31591.4|93
1614052800000|2021-02-23 04:00:00|31607.7|31602.9|31599.7|31594.9|31609.2|31604.4|31598.7|31593.9|85
1614053100000|2021-02-23 04:05:00|31600.2|31595.4|31604.2|31599.4|31605.7|31600.9|31600.2|31595.4|72
1614053400000|2021-02-23 04:10:00|31604.7|31599.9|31610.2|31605.4|31612.7|31607.9|31601.2|31596.4|98
1614053700000|2021-02-23 04:15:00|31612.2|31607.4|31610.2|31605.4|31616.7|31611.9|31609.7|31604.9|124
1614054000000|2021-02-23 04:20:00|31610.7|31605.9|31605.2|31600.4|31613.7|31608.9|31604.7|31599.9|80
1614054300000|2021-02-23 04:25:00|31604.7|31599.9|31609.7|31604.9|31610.2|31605.4|31602.7|31597.9|36
1614054600000|2021-02-23 04:30:00|31609.2|31604.4|31627.2|31622.4|31631.2|31626.4|31609.2|31604.4|320
1614054900000|2021-02-23 04:35:00|31626.7|31621.9|31637.2|31632.4|31637.2|31632.4|31625.2|31620.4|182
1614055200000|2021-02-23 04:40:00|31636.7|31631.9|31625.2|31620.4|31638.2|31633.4|31624.2|31619.4|169
1614055500000|2021-02-23 04:45:00|31625.7|31620.9|31634.7|31629.9|31634.7|31629.9|31625.2|31620.4|108
1614055800000|2021-02-23 04:50:00|31635.7|31630.9|31651.2|31646.4|31652.2|31647.4|31631.7|31626.9|326
1614056100000|2021-02-23 04:55:00|31651.7|31646.9|31656.2|31651.4|31657.7|31652.9|31645.2|31640.4|252
1614056400000|2021-02-23 05:00:00|31656.7|31651.9|31662.7|31657.9|31669.2|31664.4|31654.2|31649.4|389
1614056700000|2021-02-23 05:05:00|31663.2|31658.4|31665.2|31660.4|31672.2|31667.4|31661.2|31656.4|179
1614057000000|2021-02-23 05:10:00|31664.7|31659.9|31662.7|31657.9|31667.2|31662.4|31656.2|31651.4|201
1614057300000|2021-02-23 05:15:00|31663.2|31658.4|31661.2|31656.4|31664.7|31659.9|31660.2|31655.4|74
1614057600000|2021-02-23 05:20:00|31661.7|31656.9|31661.2|31656.4|31665.2|31660.4|31657.2|31652.4|165
1614057900000|2021-02-23 05:25:00|31661.7|31656.9|31667.2|31662.4|31671.7|31666.9|31661.2|31656.4|84
1614058200000|2021-02-23 05:30:00|31666.7|31661.9|31665.2|31660.4|31669.7|31664.9|31657.7|31652.9|152
1614058500000|2021-02-23 05:35:00|31665.7|31660.9|31665.2|31660.4|31668.2|31663.4|31661.7|31656.9|88
1614058800000|2021-02-23 05:40:00|31664.7|31659.9|31660.7|31655.9|31665.2|31660.4|31657.7|31652.9|136
1614059100000|2021-02-23 05:45:00|31661.2|31656.4|31664.7|31659.9|31665.7|31660.9|31657.2|31652.4|94
1614059400000|2021-02-23 05:50:00|31665.2|31660.4|31668.2|31663.4|31675.7|31670.9|31659.2|31654.4|211
1614059700000|2021-02-23 05:55:00|31667.7|31662.9|31662.2|31657.4|31674.2|31669.4|31661.2|31656.4|127
1614060000000|2021-02-23 06:00:00|31662.7|31657.9|31661.2|31656.4|31672.7|31667.9|31658.2|31653.4|139
1614060300000|2021-02-23 06:05:00|31661.7|31656.9|31649.2|31644.4|31662.2|31657.4|31647.7|31642.9|167
1614060600000|2021-02-23 06:10:00|31649.7|31644.9|31641.2|31636.4|31650.7|31645.9|31639.7|31634.9|219
1614060900000|2021-02-23 06:15:00|31640.7|31635.9|31641.2|31636.4|31643.7|31638.9|31634.2|31629.4|280
1614061200000|2021-02-23 06:20:00|31640.7|31635.9|31639.2|31634.4|31645.2|31640.4|31638.2|31633.4|133
1614061500000|2021-02-23 06:25:00|31638.7|31633.9|31632.2|31627.4|31639.2|31634.4|31631.2|31626.4|152
1614061800000|2021-02-23 06:30:00|31631.7|31626.9|31644.2|31639.4|31646.2|31641.4|31630.7|31625.9|167
1614062100000|2021-02-23 06:35:00|31644.7|31639.9|31633.2|31628.4|31645.2|31640.4|31632.2|31627.4|106
1614062400000|2021-02-23 06:40:00|31633.7|31628.9|31631.2|31626.4|31634.2|31629.4|31624.2|31619.4|149
1614062700000|2021-02-23 06:45:00|31630.7|31625.9|31622.2|31617.4|31631.7|31626.9|31617.7|31612.9|124
1614063000000|2021-02-23 06:50:00|31622.7|31617.9|31632.7|31627.9|31633.7|31628.9|31621.7|31616.9|119
1614063300000|2021-02-23 06:55:00|31633.2|31628.4|31635.2|31630.4|31640.7|31635.9|31631.7|31626.9|122
1614063600000|2021-02-23 07:00:00|31634.6|31631|31630.6|31627|31637.1|31633.5|31622.1|31618.5|215
1614063900000|2021-02-23 07:05:00|31630.1|31626.5|31610.1|31606.5|31632.6|31629|31610.1|31606.5|271
1614064200000|2021-02-23 07:10:00|31610.6|31607|31611.1|31607.5|31616.1|31612.5|31605.1|31601.5|282
1614064500000|2021-02-23 07:15:00|31609.6|31606|31605.1|31601.5|31617.1|31613.5|31601.6|31598|245
1614064800000|2021-02-23 07:20:00|31605.6|31602|31616.6|31613|31617.1|31613.5|31605.1|31601.5|150
1614065100000|2021-02-23 07:25:00|31617.1|31613.5|31612.6|31609|31622.1|31618.5|31611.1|31607.5|175
1614065400000|2021-02-23 07:30:00|31613.1|31609.5|31615.6|31612|31622.6|31619|31609.6|31606|108
1614065700000|2021-02-23 07:35:00|31616.1|31612.5|31623.6|31620|31631.6|31628|31615.6|31612|135
1614066000000|2021-02-23 07:40:00|31623.1|31619.5|31620.6|31617|31626.1|31622.5|31616.6|31613|83
1614066300000|2021-02-23 07:45:00|31621.1|31617.5|31632.6|31629|31635.1|31631.5|31620.1|31616.5|126
1614066600000|2021-02-23 07:50:00|31633.1|31629.5|31633.6|31630|31635.6|31632|31627.6|31624|129
1614066900000|2021-02-23 07:55:00|31633.1|31629.5|31636.6|31633|31637.1|31633.5|31630.1|31626.5|193
1614067200000|2021-02-23 08:00:00|31636.1|31632.5|31628.6|31625|31644.6|31641|31626.1|31622.5|722
1614067500000|2021-02-23 08:05:00|31629.1|31625.5|31599.6|31596|31635.6|31632|31591.1|31587.5|820
1614067800000|2021-02-23 08:10:00|31599.1|31595.5|31634.6|31631|31634.6|31631|31596.6|31593|637
1614068100000|2021-02-23 08:15:00|31635.1|31631.5|31591.6|31588|31635.6|31632|31591.6|31588|612
1614068400000|2021-02-23 08:20:00|31592.1|31588.5|31606.6|31603|31612.1|31608.5|31588.1|31584.5|481
1614068700000|2021-02-23 08:25:00|31606.1|31602.5|31576.6|31573|31606.6|31603|31570.1|31566.5|614
1614069000000|2021-02-23 08:30:00|31577.6|31574|31566.1|31562.5|31577.6|31574|31557.1|31553.5|883
1614069300000|2021-02-23 08:35:00|31565.6|31562|31559.1|31555.5|31569.1|31565.5|31546.6|31543|604
1614069600000|2021-02-23 08:40:00|31559.6|31556|31592.1|31588.5|31595.6|31592|31544.1|31540.5|927
1614069900000|2021-02-23 08:45:00|31591.6|31588|31576.1|31572.5|31591.6|31588|31568.6|31565|461
1614070200000|2021-02-23 08:50:00|31577.6|31574|31571.6|31568|31587.6|31584|31570.6|31567|309
1614070500000|2021-02-23 08:55:00|31572.1|31568.5|31567.6|31564|31578.1|31574.5|31562.1|31558.5|341
1614070800000|2021-02-23 09:00:00|31568.6|31565|31531.1|31527.5|31568.6|31565|31528.1|31524.5|783
1614071100000|2021-02-23 09:05:00|31531.6|31528|31524.6|31521|31534.1|31530.5|31516.6|31513|897
1614071400000|2021-02-23 09:10:00|31524.1|31520.5|31505.1|31501.5|31525.1|31521.5|31499.6|31496|1159
1614071700000|2021-02-23 09:15:00|31505.6|31502|31535.6|31532|31535.6|31532|31505.1|31501.5|849
1614072000000|2021-02-23 09:20:00|31535.1|31531.5|31526.6|31523|31536.1|31532.5|31520.6|31517|361
1614072300000|2021-02-23 09:25:00|31525.1|31521.5|31490.1|31486.5|31525.1|31521.5|31490.1|31486.5|1317
1614072600000|2021-02-23 09:30:00|31489.1|31485.5|31498.1|31494.5|31513.1|31509.5|31486.6|31483|1051
1614072900000|2021-02-23 09:35:00|31497.6|31494|31513.1|31509.5|31519.1|31515.5|31487.1|31483.5|965
1614073200000|2021-02-23 09:40:00|31512.6|31509|31513.6|31510|31516.1|31512.5|31492.6|31489|786
1614073500000|2021-02-23 09:45:00|31514.1|31510.5|31486.6|31483|31520.6|31517|31469.6|31466|1069
1614073800000|2021-02-23 09:50:00|31487.1|31483.5|31481.1|31477.5|31501.1|31497.5|31475.6|31472|632
1614074100000|2021-02-23 09:55:00|31480.6|31477|31473.6|31470|31481.1|31477.5|31461.1|31457.5|707
1614074400000|2021-02-23 10:00:00|31473.1|31469.5|31471.6|31468|31488.1|31484.5|31464.6|31461|843
1614074700000|2021-02-23 10:05:00|31472.6|31469|31456.6|31453|31480.6|31477|31450.6|31447|1193
1614075000000|2021-02-23 10:10:00|31456.1|31452.5|31459.6|31456|31471.6|31468|31439.6|31436|1104
1614075300000|2021-02-23 10:15:00|31460.1|31456.5|31471.1|31467.5|31480.1|31476.5|31436.6|31433|1367
1614075600000|2021-02-23 10:20:00|31471.6|31468|31462.1|31458.5|31478.6|31475|31455.6|31452|1025
1614075900000|2021-02-23 10:25:00|31461.6|31458|31461.6|31458|31472.6|31469|31451.6|31448|1256
1614076200000|2021-02-23 10:30:00|31461.1|31457.5|31439.6|31436|31461.1|31457.5|31434.6|31431|1590
1614076500000|2021-02-23 10:35:00|31439.1|31435.5|31433.6|31430|31446.1|31442.5|31414.6|31411|1841
1614076800000|2021-02-23 10:40:00|31433.1|31429.5|31432.6|31429|31438.1|31434.5|31414.6|31411|1090
1614077100000|2021-02-23 10:45:00|31433.1|31429.5|31438.6|31435|31447.6|31444|31429.1|31425.5|1156
1614077400000|2021-02-23 10:50:00|31439.1|31435.5|31461.1|31457.5|31467.1|31463.5|31426.1|31422.5|985
1614077700000|2021-02-23 10:55:00|31461.6|31458|31471.6|31468|31472.6|31469|31445.6|31442|1270
1614078000000|2021-02-23 11:00:00|31470.6|31467|31441.6|31438|31477.1|31473.5|31436.6|31433|1297
1614078300000|2021-02-23 11:05:00|31442.1|31438.5|31430.1|31426.5|31455.1|31451.5|31430.1|31426.5|1092
1614078600000|2021-02-23 11:10:00|31430.6|31427|31458.1|31454.5|31460.1|31456.5|31426.6|31423|867
1614078900000|2021-02-23 11:15:00|31458.6|31455|31447.6|31444|31465.1|31461.5|31447.6|31444|629
1614079200000|2021-02-23 11:20:00|31447.1|31443.5|31460.6|31457|31466.6|31463|31446.6|31443|349
1614079500000|2021-02-23 11:25:00|31460.1|31456.5|31486.6|31483|31487.6|31484|31458.6|31455|702
1614079800000|2021-02-23 11:30:00|31487.1|31483.5|31491.6|31488|31492.6|31489|31477.6|31474|778
1614080100000|2021-02-23 11:35:00|31492.1|31488.5|31504.1|31500.5|31506.1|31502.5|31487.6|31484|688
1614080400000|2021-02-23 11:40:00|31504.6|31501|31506.6|31503|31518.1|31514.5|31499.6|31496|855
1614080700000|2021-02-23 11:45:00|31507.1|31503.5|31508.6|31505|31518.6|31515|31503.6|31500|518
1614081000000|2021-02-23 11:50:00|31509.1|31505.5|31513.1|31509.5|31523.1|31519.5|31507.6|31504|910
1614081300000|2021-02-23 11:55:00|31513.6|31510|31526.6|31523|31540.1|31536.5|31513.1|31509.5|733
1614081600000|2021-02-23 12:00:00|31526.1|31522.5|31538.6|31535|31544.1|31540.5|31524.1|31520.5|809
1614081900000|2021-02-23 12:05:00|31538.1|31534.5|31532.6|31529|31541.6|31538|31518.1|31514.5|441
1614082200000|2021-02-23 12:10:00|31532.1|31528.5|31527.6|31524|31539.6|31536|31519.1|31515.5|435
1614082500000|2021-02-23 12:15:00|31527.1|31523.5|31535.6|31532|31540.6|31537|31524.1|31520.5|367
1614082800000|2021-02-23 12:20:00|31535.1|31531.5|31538.1|31534.5|31544.1|31540.5|31534.6|31531|486
1614083100000|2021-02-23 12:25:00|31537.1|31533.5|31539.6|31536|31544.6|31541|31531.1|31527.5|223
1614083400000|2021-02-23 12:30:00|31539.1|31535.5|31532.1|31528.5|31551.6|31548|31527.6|31524|449
1614083700000|2021-02-23 12:35:00|31531.6|31528|31523.1|31519.5|31535.6|31532|31518.6|31515|867
1614084000000|2021-02-23 12:40:00|31523.6|31520|31538.1|31534.5|31541.6|31538|31519.1|31515.5|760
1614084300000|2021-02-23 12:45:00|31538.6|31535|31531.6|31528|31541.6|31538|31524.6|31521|399
1614084600000|2021-02-23 12:50:00|31531.1|31527.5|31555.6|31552|31558.6|31555|31528.6|31525|540
1614084900000|2021-02-23 12:55:00|31556.1|31552.5|31552.6|31549|31557.6|31554|31544.6|31541|451
1614085200000|2021-02-23 13:00:00|31552.1|31548.5|31542.6|31539|31552.1|31548.5|31538.6|31535|693
1614085500000|2021-02-23 13:05:00|31543.6|31540|31546.1|31542.5|31550.1|31546.5|31537.1|31533.5|564
1614085800000|2021-02-23 13:10:00|31545.6|31542|31553.1|31549.5|31557.1|31553.5|31540.1|31536.5|705
1614086100000|2021-02-23 13:15:00|31553.6|31550|31542.6|31539|31553.6|31550|31534.6|31531|528
1614086400000|2021-02-23 13:20:00|31542.1|31538.5|31551.1|31547.5|31553.6|31550|31540.6|31537|514
1614086700000|2021-02-23 13:25:00|31551.6|31548|31547.6|31544|31555.1|31551.5|31542.6|31539|454
1614087000000|2021-02-23 13:30:00|31547.1|31543.5|31548.6|31545|31555.6|31552|31540.1|31536.5|736
1614087300000|2021-02-23 13:35:00|31548.1|31544.5|31536.1|31532.5|31548.6|31545|31535.1|31531.5|445
1614087600000|2021-02-23 13:40:00|31535.6|31532|31524.1|31520.5|31535.6|31532|31521.6|31518|581
1614087900000|2021-02-23 13:45:00|31524.6|31521|31509.1|31505.5|31524.6|31521|31507.6|31504|563
1614088200000|2021-02-23 13:50:00|31508.6|31505|31513.6|31510|31514.6|31511|31500.6|31497|495
1614088500000|2021-02-23 13:55:00|31513.1|31509.5|31515.1|31511.5|31523.6|31520|31509.1|31505.5|495
1614088800000|2021-02-23 14:00:00|31516.6|31513|31505.1|31501.5|31524.1|31520.5|31504.1|31500.5|455
1614089100000|2021-02-23 14:05:00|31506.6|31503|31499.6|31496|31512.6|31509|31494.1|31490.5|512
1614089400000|2021-02-23 14:10:00|31498.6|31495|31487.1|31483.5|31509.1|31505.5|31471.1|31467.5|951
1614089700000|2021-02-23 14:15:00|31487.6|31484|31481.1|31477.5|31496.1|31492.5|31471.1|31467.5|704
1614090000000|2021-02-23 14:20:00|31480.6|31477|31491.6|31488|31493.1|31489.5|31476.6|31473|406
1614090300000|2021-02-23 14:25:00|31491.1|31487.5|31486.6|31483|31494.1|31490.5|31475.6|31472|865
1614090600000|2021-02-23 14:30:00|31486|31483.6|31410|31407.6|31498|31495.6|31407|31404.6|8019
1614090900000|2021-02-23 14:35:00|31409.5|31407.1|31410.5|31408.1|31438.5|31436.1|31384|31381.6|8174
1614091200000|2021-02-23 14:40:00|31411.5|31409.1|31340|31337.6|31421|31418.6|31328.5|31326.1|8862
1614091500000|2021-02-23 14:45:00|31339|31336.6|31237.5|31235.1|31339|31336.6|31237.5|31235.1|8558
1614091800000|2021-02-23 14:50:00|31236.5|31234.1|31281|31278.6|31293|31290.6|31164.5|31162.1|10598
1614092100000|2021-02-23 14:55:00|31281.5|31279.1|31261|31258.6|31300.5|31298.1|31235|31232.6|4998
1614092400000|2021-02-23 15:00:00|31262.5|31260.1|31293|31290.6|31308|31305.6|31192|31189.6|5326
1614092700000|2021-02-23 15:05:00|31294|31291.6|31339|31336.6|31346.5|31344.1|31265.5|31263.1|5597
1614093000000|2021-02-23 15:10:00|31337.5|31335.1|31345.3|31342.9|31366.3|31363.9|31319.8|31317.4|5210
1614093300000|2021-02-23 15:15:00|31343.8|31341.4|31346.8|31344.4|31351.3|31348.9|31309.3|31306.9|3841
1614093600000|2021-02-23 15:20:00|31346.3|31343.9|31384.8|31382.4|31388.3|31385.9|31316.8|31314.4|3780
1614093900000|2021-02-23 15:25:00|31383.3|31380.9|31397.3|31394.9|31397.3|31394.9|31364.3|31361.9|3265
1614094200000|2021-02-23 15:30:00|31396.8|31394.4|31396.8|31394.4|31408.8|31406.4|31351.8|31349.4|3963
1614094500000|2021-02-23 15:35:00|31395.8|31393.4|31401.3|31398.9|31407.3|31404.9|31365.8|31363.4|2921
1614094800000|2021-02-23 15:40:00|31402.3|31399.9|31415.3|31412.9|31417.3|31414.9|31371.8|31369.4|3261
1614095100000|2021-02-23 15:45:00|31414.3|31411.9|31435.8|31433.4|31461.8|31459.4|31408.8|31406.4|5014
1614095400000|2021-02-23 15:50:00|31437.3|31434.9|31451.8|31449.4|31454.3|31451.9|31418.8|31416.4|2546
1614095700000|2021-02-23 15:55:00|31452.3|31449.9|31432.8|31430.4|31452.3|31449.9|31416.8|31414.4|2223
1614096000000|2021-02-23 16:00:00|31433.8|31431.4|31481.8|31479.4|31481.8|31479.4|31416.3|31413.9|2835
1614096300000|2021-02-23 16:05:00|31480.3|31477.9|31470.8|31468.4|31480.3|31477.9|31447.8|31445.4|1764
1614096600000|2021-02-23 16:10:00|31471.3|31468.9|31451.8|31449.4|31478.3|31475.9|31440.3|31437.9|1490
1614096900000|2021-02-23 16:15:00|31452.8|31450.4|31433.8|31431.4|31474.8|31472.4|31425.8|31423.4|2011
1614097200000|2021-02-23 16:20:00|31432.3|31429.9|31421.8|31419.4|31439.3|31436.9|31415.8|31413.4|1701
1614097500000|2021-02-23 16:25:00|31422.3|31419.9|31425.8|31423.4|31427.3|31424.9|31396.3|31393.9|1674
1614097800000|2021-02-23 16:30:00|31426.3|31423.9|31467.8|31465.4|31467.8|31465.4|31397.3|31394.9|1804
1614098100000|2021-02-23 16:35:00|31470.3|31467.9|31443.8|31441.4|31474.3|31471.9|31438.8|31436.4|2092
1614098400000|2021-02-23 16:40:00|31443.3|31440.9|31395.8|31393.4|31446.8|31444.4|31385.8|31383.4|2288
1614098700000|2021-02-23 16:45:00|31396.3|31393.9|31383.3|31380.9|31413.8|31411.4|31382.3|31379.9|1927
1614099000000|2021-02-23 16:50:00|31383.8|31381.4|31402.8|31400.4|31406.8|31404.4|31374.3|31371.9|1836
1614099300000|2021-02-23 16:55:00|31403.3|31400.9|31379.8|31377.4|31403.3|31400.9|31370.8|31368.4|1553
1614099600000|2021-02-23 17:00:00|31376.8|31374.4|31350.3|31347.9|31376.8|31374.4|31338.3|31335.9|3302
1614099900000|2021-02-23 17:05:00|31348.8|31346.4|31339.3|31336.9|31361.8|31359.4|31327.3|31324.9|1775
1614100200000|2021-02-23 17:10:00|31338.8|31336.4|31343.8|31341.4|31369.8|31367.4|31334.3|31331.9|1600
1614100500000|2021-02-23 17:15:00|31339.3|31336.9|31383.8|31381.4|31391.3|31388.9|31314.3|31311.9|3504
1614100800000|2021-02-23 17:20:00|31384.3|31381.9|31373.3|31370.9|31384.3|31381.9|31347.3|31344.9|1986
1614101100000|2021-02-23 17:25:00|31373.8|31371.4|31388.8|31386.4|31399.8|31397.4|31369.8|31367.4|1108
1614101400000|2021-02-23 17:30:00|31387.8|31385.4|31414.8|31412.4|31426.3|31423.9|31381.3|31378.9|1979
1614101700000|2021-02-23 17:35:00|31414.3|31411.9|31349.8|31347.4|31414.8|31412.4|31339.8|31337.4|2309
1614102000000|2021-02-23 17:40:00|31349.9|31347.5|31346.4|31344|31363.9|31361.5|31335.9|31333.5|2355
1614102300000|2021-02-23 17:45:00|31346.9|31344.5|31352.4|31350|31369.4|31367|31340.4|31338|1284
1614102600000|2021-02-23 17:50:00|31352.9|31350.5|31376.4|31374|31381.4|31379|31319.9|31317.5|2587
1614102900000|2021-02-23 17:55:00|31376.9|31374.5|31311.4|31309|31380.4|31378|31299.9|31297.5|2440
1614103200000|2021-02-23 18:00:00|31312.9|31310.5|31362.9|31360.5|31376.9|31374.5|31291.9|31289.5|2849
1614103500000|2021-02-23 18:05:00|31363.4|31361|31374.9|31372.5|31385.9|31383.5|31357.9|31355.5|1410
1614103800000|2021-02-23 18:10:00|31374.4|31372|31390.4|31388|31403.9|31401.5|31363.9|31361.5|1682
1614104100000|2021-02-23 18:15:00|31389.9|31387.5|31411.4|31409|31423.4|31421|31384.4|31382|1820
1614104400000|2021-02-23 18:20:00|31411.9|31409.5|31439.4|31437|31441.9|31439.5|31397.4|31395|1569
1614104700000|2021-02-23 18:25:00|31438.9|31436.5|31436.9|31434.5|31447.4|31445|31428.9|31426.5|1642
1614105000000|2021-02-23 18:30:00|31437.4|31435|31444.9|31442.5|31449.4|31447|31429.9|31427.5|610
1614105300000|2021-02-23 18:35:00|31444.4|31442|31445.9|31443.5|31448.9|31446.5|31427.9|31425.5|1035
1614105600000|2021-02-23 18:40:00|31446.9|31444.5|31419.9|31417.5|31449.9|31447.5|31414.4|31412|1169
1614105900000|2021-02-23 18:45:00|31420.4|31418|31412.4|31410|31438.4|31436|31397.4|31395|1316
1614106200000|2021-02-23 18:50:00|31411.9|31409.5|31418.4|31416|31436.4|31434|31395.4|31393|1130
1614106500000|2021-02-23 18:55:00|31418.9|31416.5|31439.9|31437.5|31461.9|31459.5|31414.4|31412|1558
1614106800000|2021-02-23 19:00:00|31438.9|31436.5|31448.4|31446|31464.4|31462|31425.4|31423|1553
1614107100000|2021-02-23 19:05:00|31447.9|31445.5|31455.9|31453.5|31472.4|31470|31447.4|31445|1494
1614107400000|2021-02-23 19:10:00|31455.4|31453|31460.4|31458|31471.9|31469.5|31447.4|31445|773
1614107700000|2021-02-23 19:15:00|31461.9|31459.5|31476.9|31474.5|31481.4|31479|31458.9|31456.5|1653
1614108000000|2021-02-23 19:20:00|31477.4|31475|31477.9|31475.5|31480.4|31478|31460.9|31458.5|1437
1614108300000|2021-02-23 19:25:00|31478.4|31476|31478.9|31476.5|31487.4|31485|31468.9|31466.5|1035
1614108600000|2021-02-23 19:30:00|31477.9|31475.5|31409.9|31407.5|31488.4|31486|31409.9|31407.5|2061
1614108900000|2021-02-23 19:35:00|31411.4|31409|31433.4|31431|31443.9|31441.5|31400.9|31398.5|1229
1614109200000|2021-02-23 19:40:00|31433.9|31431.5|31474.4|31472|31485.4|31483|31432.9|31430.5|1335
1614109500000|2021-02-23 19:45:00|31474.9|31472.5|31480.9|31478.5|31494.4|31492|31464.4|31462|1316
1614109800000|2021-02-23 19:50:00|31480.4|31478|31510.9|31508.5|31534.9|31532.5|31476.9|31474.5|3068
1614110100000|2021-02-23 19:55:00|31508.9|31506.5|31524.9|31522.5|31530.4|31528|31492.4|31490|2048
1614110400000|2021-02-23 20:00:00|31526.4|31524|31537.4|31535|31540.4|31538|31517.9|31515.5|1542
1614110700000|2021-02-23 20:05:00|31537.9|31535.5|31563.4|31561|31563.9|31561.5|31533.4|31531|1762
1614111000000|2021-02-23 20:10:00|31563.9|31561.5|31596.4|31594|31601.9|31599.5|31546.4|31544|5048
1614111300000|2021-02-23 20:15:00|31596.9|31594.5|31612.9|31610.5|31614.4|31612|31594.4|31592|1717
1614111600000|2021-02-23 20:20:00|31613.4|31611|31624.4|31622|31643.4|31641|31610.4|31608|2235
1614111900000|2021-02-23 20:25:00|31623.9|31621.5|31641.4|31639|31649.4|31647|31613.4|31611|2561
1614112200000|2021-02-23 20:30:00|31639.9|31637.5|31632.9|31630.5|31646.4|31644|31624.9|31622.5|2228
1614112500000|2021-02-23 20:35:00|31632.4|31630|31631.7|31629.3|31654.2|31651.8|31620.5|31618.1|1978
1614112800000|2021-02-23 20:40:00|31631.2|31628.8|31619.7|31617.3|31647.7|31645.3|31618.7|31616.3|2056
1614113100000|2021-02-23 20:45:00|31615.7|31613.3|31604.2|31601.8|31634.2|31631.8|31598.2|31595.8|1342
1614113400000|2021-02-23 20:50:00|31607.7|31605.3|31584.2|31581.8|31609.7|31607.3|31568.2|31565.8|2844
1614113700000|2021-02-23 20:55:00|31581.7|31579.3|31544.7|31542.3|31583.7|31581.3|31533.7|31531.3|4628
1614114000000|2021-02-23 21:00:00|31545.9|31541.1|31559.4|31554.6|31582.4|31577.6|31545.9|31541.1|1669
1614114300000|2021-02-23 21:05:00|31558.9|31554.1|31560.4|31555.6|31564.9|31560.1|31541.9|31537.1|671
1614114600000|2021-02-23 21:10:00|31560.9|31556.1|31552.6|31542.8|31566.9|31562.1|31546.4|31541.6|410
1614114900000|2021-02-23 21:15:00|31553.8|31544|31553.3|31543.5|31553.8|31544|31547.9|31538.1|0
1614115200000|2021-02-23 21:20:00|31552.7|31542.9|31560.7|31550.9|31564.5|31554.7|31552.4|31542.6|0
1614115500000|2021-02-23 21:25:00|31561.5|31551.7|31562.5|31552.7|31565|31555.2|31559.5|31549.7|0
1614115800000|2021-02-23 21:30:00|31549.4|31544.6|31554.4|31549.6|31554.4|31549.6|31539.4|31534.6|286
1614116100000|2021-02-23 21:35:00|31552.4|31547.6|31565.4|31560.6|31568.4|31563.6|31551.4|31546.6|336
1614116400000|2021-02-23 21:40:00|31566.4|31561.6|31555.4|31550.6|31566.4|31561.6|31550.4|31545.6|244
1614116700000|2021-02-23 21:45:00|31557.4|31552.6|31548.4|31543.6|31557.4|31552.6|31547.4|31542.6|165
1614117000000|2021-02-23 21:50:00|31547.4|31542.6|31535.4|31530.6|31548.4|31543.6|31530.4|31525.6|269
1614117300000|2021-02-23 21:55:00|31532.4|31527.6|31554.8|31545|31558|31549.6|31530.4|31525.6|132
1614117600000|2021-02-23 22:00:00|31554.5|31544.7|31553.1|31543.3|31555.7|31545.9|31552|31542.2|0
1614117900000|2021-02-23 22:05:00|31555.2|31545.4|31546.9|31537.1|31555.7|31545.9|31544.3|31534.5|0
1614118200000|2021-02-23 22:10:00|31547|31537.2|31550.6|31540.8|31556.2|31546.4|31546.8|31537|0
1614118500000|2021-02-23 22:15:00|31552.2|31542.4|31556.3|31546.5|31556.3|31546.5|31550.7|31540.9|0
1614118800000|2021-02-23 22:20:00|31556.4|31546.6|31563.5|31553.7|31563.5|31553.7|31556.4|31546.6|0
1614119100000|2021-02-23 22:25:00|31563.8|31554|31553.5|31543.7|31563.8|31554|31552.8|31543|0
1614119400000|2021-02-23 22:30:00|31553.9|31544.1|31558.6|31548.8|31558.6|31548.8|31553.4|31543.6|0
1614119700000|2021-02-23 22:35:00|31558.7|31548.9|31559.5|31549.7|31559.6|31549.8|31558.7|31548.9|0
1614120000000|2021-02-23 22:40:00|31559.4|31549.6|31564.1|31554.3|31567|31557.2|31559.4|31549.6|0
1614120300000|2021-02-23 22:45:00|31564.2|31554.4|31555.1|31545.3|31564.3|31554.5|31554.8|31545|0
1614120600000|2021-02-23 22:50:00|31558.4|31548.6|31553.5|31543.7|31558.8|31549|31553.4|31543.6|0
1614120900000|2021-02-23 22:55:00|31553.8|31544|31556|31546.2|31558.9|31549.1|31553.8|31544|0
1614121200000|2021-02-23 23:00:00|31557.2|31547.4|31537.9|31533.1|31564.4|31559.6|31535.9|31531.1|264
1614121500000|2021-02-23 23:05:00|31538.4|31533.6|31536.4|31531.6|31550.9|31546.1|31531.9|31527.1|158
1614121800000|2021-02-23 23:10:00|31535.9|31531.1|31524.9|31520.1|31552.4|31547.6|31518.9|31514.1|247
1614122100000|2021-02-23 23:15:00|31525.4|31520.6|31494.4|31489.6|31526.9|31522.1|31484.4|31479.6|666
1614122400000|2021-02-23 23:20:00|31498.4|31493.6|31502.9|31498.1|31507.4|31502.6|31492.4|31487.6|222
1614122700000|2021-02-23 23:25:00|31502.4|31497.6|31494.4|31489.6|31517.9|31513.1|31480.9|31476.1|342
1614123000000|2021-02-23 23:30:00|31493.9|31489.1|31537.4|31532.6|31538.9|31534.1|31488.4|31483.6|498
1614123300000|2021-02-23 23:35:00|31537.9|31533.1|31563.4|31558.6|31563.4|31558.6|31529.4|31524.6|284
1614123600000|2021-02-23 23:40:00|31562.4|31557.6|31545.4|31540.6|31562.9|31558.1|31544.9|31540.1|298
1614123900000|2021-02-23 23:45:00|31545.9|31541.1|31545.4|31540.6|31559.4|31554.6|31541.9|31537.1|337
1614124200000|2021-02-23 23:50:00|31545.9|31541.1|31540.4|31535.6|31553.4|31548.6|31539.4|31534.6|144
1614124500000|2021-02-23 23:55:00|31539.9|31535.1|31533.4|31528.6|31544.4|31539.6|31530.9|31526.1|100
1614124800000|2021-02-24 00:00:00|31533.9|31529.1|31540.4|31535.6|31568.4|31563.6|31530.9|31526.1|365
1614125100000|2021-02-24 00:05:00|31540.9|31536.1|31504.4|31499.6|31541.9|31537.1|31496.4|31491.6|448
1614125400000|2021-02-24 00:10:00|31503.4|31498.6|31502.9|31498.1|31516.4|31511.6|31495.4|31490.6|441
1614125700000|2021-02-24 00:15:00|31504.4|31499.6|31507.4|31502.6|31514.9|31510.1|31498.4|31493.6|235
1614126000000|2021-02-24 00:20:00|31506.9|31502.1|31507.4|31502.6|31513.9|31509.1|31492.9|31488.1|215
1614126300000|2021-02-24 00:25:00|31506.9|31502.1|31498.4|31493.6|31511.4|31506.6|31497.4|31492.6|132
1614126600000|2021-02-24 00:30:00|31497.9|31493.1|31518.9|31514.1|31527.4|31522.6|31497.4|31492.6|165
1614126900000|2021-02-24 00:35:00|31518.4|31513.6|31538.4|31533.6|31538.4|31533.6|31514.9|31510.1|143
1614127200000|2021-02-24 00:40:00|31538.9|31534.1|31535.4|31530.6|31540.9|31536.1|31531.9|31527.1|114
1614127500000|2021-02-24 00:45:00|31534.4|31529.6|31523.9|31519.1|31534.9|31530.1|31519.4|31514.6|126
1614127800000|2021-02-24 00:50:00|31523.4|31518.6|31511.4|31506.6|31523.4|31518.6|31507.4|31502.6|214
1614128100000|2021-02-24 00:55:00|31510.9|31506.1|31527.9|31523.1|31528.4|31523.6|31509.4|31504.6|219
1614128400000|2021-02-24 01:00:00|31528.9|31524.1|31549.9|31545.1|31561.9|31557.1|31525.4|31520.6|540
1614128700000|2021-02-24 01:05:00|31550.4|31545.6|31568.4|31563.6|31585.9|31581.1|31548.4|31543.6|635
1614129000000|2021-02-24 01:10:00|31568.9|31564.1|31579.4|31574.6|31590.9|31586.1|31568.9|31564.1|340
1614129300000|2021-02-24 01:15:00|31579.9|31575.1|31595.9|31591.1|31602.4|31597.6|31575.9|31571.1|389
1614129600000|2021-02-24 01:20:00|31596.4|31591.6|31600.4|31595.6|31608.4|31603.6|31586.4|31581.6|482
1614129900000|2021-02-24 01:25:00|31600.9|31596.1|31583.4|31578.6|31604.4|31599.6|31580.9|31576.1|174
1614130200000|2021-02-24 01:30:00|31583.9|31579.1|31594.4|31589.6|31597.4|31592.6|31576.4|31571.6|248
1614130500000|2021-02-24 01:35:00|31594.9|31590.1|31571.4|31566.6|31599.9|31595.1|31558.4|31553.6|443
1614130800000|2021-02-24 01:40:00|31571.9|31567.1|31577.4|31572.6|31580.4|31575.6|31560.4|31555.6|260
1614131100000|2021-02-24 01:45:00|31576.9|31572.1|31585.4|31580.6|31592.4|31587.6|31569.4|31564.6|290
1614131400000|2021-02-24 01:50:00|31585.9|31581.1|31592.4|31587.6|31610.9|31606.1|31583.4|31578.6|557
1614131700000|2021-02-24 01:55:00|31591.4|31586.6|31574.4|31569.6|31597.4|31592.6|31569.4|31564.6|329
1614132000000|2021-02-24 02:00:00|31574.9|31570.1|31566.4|31561.6|31592.9|31588.1|31560.4|31555.6|495
1614132300000|2021-02-24 02:05:00|31565.4|31560.6|31561.4|31556.6|31574.9|31570.1|31559.4|31554.6|240
1614132600000|2021-02-24 02:10:00|31560.9|31556.1|31560.4|31555.6|31571.4|31566.6|31555.4|31550.6|246
1614132900000|2021-02-24 02:15:00|31560.9|31556.1|31565.4|31560.6|31577.9|31573.1|31559.9|31555.1|176
1614133200000|2021-02-24 02:20:00|31564.9|31560.1|31576.4|31571.6|31576.9|31572.1|31556.9|31552.1|198
1614133500000|2021-02-24 02:25:00|31575.9|31571.1|31570.9|31566.1|31577.9|31573.1|31565.9|31561.1|125
1614133800000|2021-02-24 02:30:00|31571.4|31566.6|31554.4|31549.6|31580.9|31576.1|31552.9|31548.1|302
1614134100000|2021-02-24 02:35:00|31553.9|31549.1|31563.4|31558.6|31567.9|31563.1|31547.4|31542.6|151
1614134400000|2021-02-24 02:40:00|31562.9|31558.1|31546.4|31541.6|31564.4|31559.6|31540.9|31536.1|170
1614134700000|2021-02-24 02:45:00|31545.9|31541.1|31539.4|31534.6|31551.4|31546.6|31537.4|31532.6|180
1614135000000|2021-02-24 02:50:00|31539.9|31535.1|31522.4|31517.6|31540.9|31536.1|31515.4|31510.6|359
1614135300000|2021-02-24 02:55:00|31521.9|31517.1|31532.4|31527.6|31534.4|31529.6|31512.9|31508.1|263
1614135600000|2021-02-24 03:00:00|31532.9|31528.1|31558.9|31554.1|31560.4|31555.6|31529.9|31525.1|248
1614135900000|2021-02-24 03:05:00|31558.4|31553.6|31538.4|31533.6|31562.4|31557.6|31537.4|31532.6|201
1614136200000|2021-02-24 03:10:00|31537.9|31533.1|31512.9|31508.1|31537.9|31533.1|31505.4|31500.6|446
1614136500000|2021-02-24 03:15:00|31513.4|31508.6|31490.4|31485.6|31518.4|31513.6|31487.4|31482.6|620
1614136800000|2021-02-24 03:20:00|31489.9|31485.1|31486.4|31481.6|31510.4|31505.6|31482.9|31478.1|473
1614137100000|2021-02-24 03:25:00|31485.9|31481.1|31484.9|31480.1|31493.9|31489.1|31477.9|31473.1|649
1614137400000|2021-02-24 03:30:00|31485.4|31480.6|31497.4|31492.6|31497.4|31492.6|31472.4|31467.6|503
1614137700000|2021-02-24 03:35:00|31497.9|31493.1|31504.9|31500.1|31505.9|31501.1|31492.4|31487.6|185
1614138000000|2021-02-24 03:40:00|31505.4|31500.6|31511.4|31506.6|31515.9|31511.1|31492.9|31488.1|334
1614138300000|2021-02-24 03:45:00|31511.9|31507.1|31509.4|31504.6|31517.9|31513.1|31503.9|31499.1|227
1614138600000|2021-02-24 03:50:00|31509.9|31505.1|31495.9|31491.1|31514.9|31510.1|31493.4|31488.6|156
1614138900000|2021-02-24 03:55:00|31495.4|31490.6|31500.9|31496.1|31500.9|31496.1|31488.9|31484.1|141
1614139200000|2021-02-24 04:00:00|31501.4|31496.6|31500.4|31495.6|31507.4|31502.6|31492.9|31488.1|160
1614139500000|2021-02-24 04:05:00|31500.9|31496.1|31485.9|31481.1|31504.4|31499.6|31482.4|31477.6|161
1614139800000|2021-02-24 04:10:00|31485.4|31480.6|31487.4|31482.6|31497.4|31492.6|31483.9|31479.1|120
1614140100000|2021-02-24 04:15:00|31486.9|31482.1|31493.4|31488.6|31505.4|31500.6|31484.4|31479.6|251
1614140400000|2021-02-24 04:20:00|31493.9|31489.1|31501.4|31496.6|31501.4|31496.6|31488.9|31484.1|126
1614140700000|2021-02-24 04:25:00|31501.9|31497.1|31511.4|31506.6|31520.4|31515.6|31500.4|31495.6|219
1614141000000|2021-02-24 04:30:00|31511.9|31507.1|31511.4|31506.6|31514.4|31509.6|31502.9|31498.1|106
1614141300000|2021-02-24 04:35:00|31511.9|31507.1|31505.4|31500.6|31519.4|31514.6|31504.4|31499.6|98
1614141600000|2021-02-24 04:40:00|31505.9|31501.1|31495.4|31490.6|31509.9|31505.1|31494.4|31489.6|102
1614141900000|2021-02-24 04:45:00|31494.9|31490.1|31491.4|31486.6|31503.4|31498.6|31488.4|31483.6|169
1614142200000|2021-02-24 04:50:00|31491.9|31487.1|31499.4|31494.6|31505.4|31500.6|31491.4|31486.6|115
1614142500000|2021-02-24 04:55:00|31499.9|31495.1|31490.4|31485.6|31503.4|31498.6|31486.9|31482.1|122
1614142800000|2021-02-24 05:00:00|31489.9|31485.1|31475.4|31470.6|31493.9|31489.1|31470.9|31466.1|274
1614143100000|2021-02-24 05:05:00|31475.9|31471.1|31471.9|31467.1|31481.4|31476.6|31466.4|31461.6|260
1614143400000|2021-02-24 05:10:00|31472.4|31467.6|31451.4|31446.6|31475.4|31470.6|31443.9|31439.1|945
1614143700000|2021-02-24 05:15:00|31451.9|31447.1|31470.4|31465.6|31476.4|31471.6|31451.4|31446.6|424
1614144000000|2021-02-24 05:20:00|31469.9|31465.1|31467.4|31462.6|31479.4|31474.6|31463.4|31458.6|264
1614144300000|2021-02-24 05:25:00|31467.9|31463.1|31472.4|31467.6|31474.4|31469.6|31455.9|31451.1|304
1614144600000|2021-02-24 05:30:00|31471.9|31467.1|31460.4|31455.6|31472.9|31468.1|31449.4|31444.6|435
1614144900000|2021-02-24 05:35:00|31460.9|31456.1|31467.9|31463.1|31470.9|31466.1|31459.4|31454.6|315
1614145200000|2021-02-24 05:40:00|31469.4|31464.6|31460.4|31455.6|31473.4|31468.6|31450.4|31445.6|377
1614145500000|2021-02-24 05:45:00|31459.9|31455.1|31444.4|31439.6|31460.4|31455.6|31440.9|31436.1|369
1614145800000|2021-02-24 05:50:00|31445.4|31440.6|31447.4|31442.6|31460.9|31456.1|31436.4|31431.6|474
1614146100000|2021-02-24 05:55:00|31446.9|31442.1|31435.4|31430.6|31454.4|31449.6|31434.4|31429.6|358
1614146400000|2021-02-24 06:00:00|31434.9|31430.1|31417.9|31413.1|31437.4|31432.6|31407.4|31402.6|621
1614146700000|2021-02-24 06:05:00|31417.4|31412.6|31399.4|31394.6|31418.4|31413.6|31398.4|31393.6|461
1614147000000|2021-02-24 06:10:00|31398.9|31394.1|31400.4|31395.6|31406.9|31402.1|31390.4|31385.6|379
1614147300000|2021-02-24 06:15:00|31402.4|31397.6|31384.4|31379.6|31404.9|31400.1|31382.4|31377.6|607
1614147600000|2021-02-24 06:20:00|31383.9|31379.1|31405.4|31400.6|31408.9|31404.1|31383.9|31379.1|376
1614147900000|2021-02-24 06:25:00|31405.9|31401.1|31431.9|31427.1|31433.4|31428.6|31396.9|31392.1|596
1614148200000|2021-02-24 06:30:00|31431.4|31426.6|31437.4|31432.6|31443.9|31439.1|31426.9|31422.1|640
1614148500000|2021-02-24 06:35:00|31437.9|31433.1|31448.4|31443.6|31453.4|31448.6|31433.4|31428.6|486
1614148800000|2021-02-24 06:40:00|31448.9|31444.1|31453.9|31449.1|31456.9|31452.1|31442.9|31438.1|224
1614149100000|2021-02-24 06:45:00|31454.4|31449.6|31449.4|31444.6|31454.9|31450.1|31434.9|31430.1|258
1614149400000|2021-02-24 06:50:00|31448.9|31444.1|31432.4|31427.6|31453.9|31449.1|31430.9|31426.1|186
1614149700000|2021-02-24 06:55:00|31431.9|31427.1|31427.4|31422.6|31440.9|31436.1|31423.9|31419.1|272
1614150000000|2021-02-24 07:00:00|31426.8|31423.2|31431.3|31427.7|31444.8|31441.2|31425.8|31422.2|505
1614150300000|2021-02-24 07:05:00|31430.3|31426.7|31472.8|31469.2|31475.3|31471.7|31425.8|31422.2|919
1614150600000|2021-02-24 07:10:00|31472.3|31468.7|31468.8|31465.2|31479.8|31476.2|31463.3|31459.7|603
1614150900000|2021-02-24 07:15:00|31468.3|31464.7|31467.8|31464.2|31475.8|31472.2|31456.8|31453.2|463
1614151200000|2021-02-24 07:20:00|31467.3|31463.7|31454.8|31451.2|31476.8|31473.2|31453.8|31450.2|352
1614151500000|2021-02-24 07:25:00|31454.3|31450.7|31463.3|31459.7|31473.3|31469.7|31448.8|31445.2|204
1614151800000|2021-02-24 07:30:00|31463.8|31460.2|31469.8|31466.2|31471.8|31468.2|31459.3|31455.7|166
1614152100000|2021-02-24 07:35:00|31470.3|31466.7|31470.8|31467.2|31485.8|31482.2|31462.8|31459.2|345
1614152400000|2021-02-24 07:40:00|31471.3|31467.7|31477.3|31473.7|31480.3|31476.7|31467.8|31464.2|293
1614152700000|2021-02-24 07:45:00|31476.8|31473.2|31466.3|31462.7|31485.3|31481.7|31460.3|31456.7|311
1614153000000|2021-02-24 07:50:00|31465.8|31462.2|31457.3|31453.7|31470.3|31466.7|31454.3|31450.7|283
1614153300000|2021-02-24 07:55:00|31457.8|31454.2|31477.8|31474.2|31482.3|31478.7|31451.8|31448.2|623
1614153600000|2021-02-24 08:00:00|31478.8|31475.2|31515.3|31511.7|31516.8|31513.2|31456.3|31452.7|1171
1614153900000|2021-02-24 08:05:00|31514.8|31511.2|31513.8|31510.2|31522.3|31518.7|31501.8|31498.2|889
1614154200000|2021-02-24 08:10:00|31513.3|31509.7|31484.8|31481.2|31518.8|31515.2|31469.8|31466.2|602
1614154500000|2021-02-24 08:15:00|31485.3|31481.7|31524.3|31520.7|31524.3|31520.7|31465.3|31461.7|717
1614154800000|2021-02-24 08:20:00|31523.8|31520.2|31509.8|31506.2|31525.8|31522.2|31502.8|31499.2|604
1614155100000|2021-02-24 08:25:00|31510.3|31506.7|31508.8|31505.2|31523.8|31520.2|31504.8|31501.2|414
1614155400000|2021-02-24 08:30:00|31509.3|31505.7|31533.8|31530.2|31535.3|31531.7|31508.3|31504.7|455
1614155700000|2021-02-24 08:35:00|31533.3|31529.7|31513.8|31510.2|31536.8|31533.2|31512.8|31509.2|330
1614156000000|2021-02-24 08:40:00|31513.3|31509.7|31494.8|31491.2|31514.3|31510.7|31489.3|31485.7|394
1614156300000|2021-02-24 08:45:00|31493.8|31490.2|31486.8|31483.2|31505.3|31501.7|31480.3|31476.7|466
1614156600000|2021-02-24 08:50:00|31487.3|31483.7|31512.3|31508.7|31521.8|31518.2|31485.8|31482.2|394
1614156900000|2021-02-24 08:55:00|31512.8|31509.2|31531.3|31527.7|31533.8|31530.2|31508.3|31504.7|311
1614157200000|2021-02-24 09:00:00|31530.8|31527.2|31531.8|31528.2|31546.3|31542.7|31529.8|31526.2|661
1614157500000|2021-02-24 09:05:00|31532.3|31528.7|31517.8|31514.2|31535.8|31532.2|31513.3|31509.7|331
1614157800000|2021-02-24 09:10:00|31517.3|31513.7|31518.8|31515.2|31531.3|31527.7|31511.3|31507.7|286
1614158100000|2021-02-24 09:15:00|31519.3|31515.7|31549.8|31546.2|31552.8|31549.2|31519.3|31515.7|539
1614158400000|2021-02-24 09:20:00|31549.3|31545.7|31559.8|31556.2|31573.3|31569.7|31546.8|31543.2|718
1614158700000|2021-02-24 09:25:00|31558.8|31555.2|31563.8|31560.2|31569.3|31565.7|31556.3|31552.7|324
1614159000000|2021-02-24 09:30:00|31563.3|31559.7|31550.3|31546.7|31568.8|31565.2|31550.3|31546.7|515
1614159300000|2021-02-24 09:35:00|31550.8|31547.2|31548.3|31544.7|31558.8|31555.2|31547.3|31543.7|407
1614159600000|2021-02-24 09:40:00|31547.8|31544.2|31562.3|31558.7|31563.8|31560.2|31543.8|31540.2|491
1614159900000|2021-02-24 09:45:00|31561.8|31558.2|31571.3|31567.7|31574.3|31570.7|31559.8|31556.2|357
1614160200000|2021-02-24 09:50:00|31571.8|31568.2|31585.3|31581.7|31589.3|31585.7|31571.8|31568.2|321
1614160500000|2021-02-24 09:55:00|31584.8|31581.2|31579.3|31575.7|31589.8|31586.2|31575.8|31572.2|317
1614160800000|2021-02-24 10:00:00|31578.8|31575.2|31586.8|31583.2|31600.3|31596.7|31578.8|31575.2|465
1614161100000|2021-02-24 10:05:00|31587.3|31583.7|31572.8|31569.2|31588.3|31584.7|31571.3|31567.7|492
1614161400000|2021-02-24 10:10:00|31573.3|31569.7|31575.3|31571.7|31585.3|31581.7|31572.3|31568.7|224
1614161700000|2021-02-24 10:15:00|31575.8|31572.2|31581.8|31578.2|31596.3|31592.7|31575.3|31571.7|303
1614162000000|2021-02-24 10:20:00|31582.3|31578.7|31560.8|31557.2|31583.8|31580.2|31554.3|31550.7|540
1614162300000|2021-02-24 10:25:00|31561.3|31557.7|31574.8|31571.2|31577.3|31573.7|31559.3|31555.7|177
1614162600000|2021-02-24 10:30:00|31573.3|31569.7|31595.3|31591.7|31595.8|31592.2|31565.8|31562.2|343
1614162900000|2021-02-24 10:35:00|31593.8|31590.2|31589.3|31585.7|31598.3|31594.7|31579.3|31575.7|448
1614163200000|2021-02-24 10:40:00|31588.8|31585.2|31582.8|31579.2|31590.3|31586.7|31576.8|31573.2|175
1614163500000|2021-02-24 10:45:00|31583.3|31579.7|31572.3|31568.7|31587.3|31583.7|31569.3|31565.7|184
1614163800000|2021-02-24 10:50:00|31572.8|31569.2|31573.8|31570.2|31584.3|31580.7|31570.3|31566.7|204
1614164100000|2021-02-24 10:55:00|31572.8|31569.2|31565.8|31562.2|31581.3|31577.7|31565.3|31561.7|324
1614164400000|2021-02-24 11:00:00|31565.3|31561.7|31574.3|31570.7|31575.3|31571.7|31564.8|31561.2|339
1614164700000|2021-02-24 11:05:00|31573.8|31570.2|31573.8|31570.2|31577.8|31574.2|31567.8|31564.2|285
1614165000000|2021-02-24 11:10:00|31573.3|31569.7|31573.8|31570.2|31576.3|31572.7|31562.3|31558.7|246
1614165300000|2021-02-24 11:15:00|31574.3|31570.7|31566.3|31562.7|31575.3|31571.7|31560.3|31556.7|204
1614165600000|2021-02-24 11:20:00|31565.8|31562.2|31585.3|31581.7|31587.3|31583.7|31565.3|31561.7|531
1614165900000|2021-02-24 11:25:00|31585.8|31582.2|31582.8|31579.2|31585.8|31582.2|31565.8|31562.2|406
1614166200000|2021-02-24 11:30:00|31582.3|31578.7|31562.8|31559.2|31583.3|31579.7|31557.3|31553.7|437
1614166500000|2021-02-24 11:35:00|31562.3|31558.7|31556.8|31553.2|31563.3|31559.7|31555.3|31551.7|412
1614166800000|2021-02-24 11:40:00|31557.3|31553.7|31561.8|31558.2|31567.3|31563.7|31556.3|31552.7|256
1614167100000|2021-02-24 11:45:00|31562.3|31558.7|31566.3|31562.7|31573.3|31569.7|31558.8|31555.2|193
1614167400000|2021-02-24 11:50:00|31565.8|31562.2|31569.3|31565.7|31573.3|31569.7|31565.8|31562.2|146
1614167700000|2021-02-24 11:55:00|31569.8|31566.2|31560.3|31556.7|31573.3|31569.7|31551.3|31547.7|391
1614168000000|2021-02-24 12:00:00|31558.8|31555.2|31571.3|31567.7|31576.3|31572.7|31556.8|31553.2|372
1614168300000|2021-02-24 12:05:00|31570.8|31567.2|31588.8|31585.2|31592.3|31588.7|31570.8|31567.2|543
1614168600000|2021-02-24 12:10:00|31589.3|31585.7|31592.8|31589.2|31595.3|31591.7|31580.3|31576.7|383
1614168900000|2021-02-24 12:15:00|31592.3|31588.7|31600.8|31597.2|31603.3|31599.7|31584.3|31580.7|525
1614169200000|2021-02-24 12:20:00|31601.3|31597.7|31606.8|31603.2|31608.8|31605.2|31597.3|31593.7|464
1614169500000|2021-02-24 12:25:00|31607.3|31603.7|31625.8|31622.2|31637.3|31633.7|31604.3|31600.7|1633
1614169800000|2021-02-24 12:30:00|31625.3|31621.7|31602.8|31599.2|31625.3|31621.7|31597.3|31593.7|488
1614170100000|2021-02-24 12:35:00|31602.3|31598.7|31598.8|31595.2|31603.8|31600.2|31591.8|31588.2|346
1614170400000|2021-02-24 12:40:00|31599.3|31595.7|31601.8|31598.2|31605.3|31601.7|31592.3|31588.7|302
1614170700000|2021-02-24 12:45:00|31602.3|31598.7|31620.8|31617.2|31623.8|31620.2|31602.3|31598.7|528
1614171000000|2021-02-24 12:50:00|31620.3|31616.7|31610.8|31607.2|31628.3|31624.7|31609.8|31606.2|657
1614171300000|2021-02-24 12:55:00|31611.3|31607.7|31606.3|31602.7|31623.8|31620.2|31603.3|31599.7|762
1614171600000|2021-02-24 13:00:00|31607.8|31604.2|31601.3|31597.7|31615.3|31611.7|31599.8|31596.2|596
1614171900000|2021-02-24 13:05:00|31601.8|31598.2|31593.8|31590.2|31613.8|31610.2|31593.3|31589.7|423
1614172200000|2021-02-24 13:10:00|31594.3|31590.7|31592.8|31589.2|31600.8|31597.2|31589.3|31585.7|516
1614172500000|2021-02-24 13:15:00|31593.3|31589.7|31569.8|31566.2|31601.8|31598.2|31566.8|31563.2|878
1614172800000|2021-02-24 13:20:00|31570.8|31567.2|31567.8|31564.2|31574.8|31571.2|31561.8|31558.2|857
1614173100000|2021-02-24 13:25:00|31568.8|31565.2|31571.3|31567.7|31585.3|31581.7|31566.8|31563.2|384
1614173400000|2021-02-24 13:30:00|31571.8|31568.2|31578.8|31575.2|31588.3|31584.7|31559.8|31556.2|1301
1614173700000|2021-02-24 13:35:00|31579.3|31575.7|31581.8|31578.2|31583.8|31580.2|31568.8|31565.2|383
1614174000000|2021-02-24 13:40:00|31582.3|31578.7|31555.8|31552.2|31582.3|31578.7|31553.3|31549.7|634
1614174300000|2021-02-24 13:45:00|31555.3|31551.7|31506.8|31503.2|31557.8|31554.2|31500.8|31497.2|1451
1614174600000|2021-02-24 13:50:00|31508.3|31504.7|31499.8|31496.2|31514.8|31511.2|31486.3|31482.7|1722
1614174900000|2021-02-24 13:55:00|31498.8|31495.2|31486.8|31483.2|31502.8|31499.2|31466.3|31462.7|2232
1614175200000|2021-02-24 14:00:00|31484.8|31481.2|31489.8|31486.2|31496.3|31492.7|31463.8|31460.2|1669
1614175500000|2021-02-24 14:05:00|31488.8|31485.2|31498.8|31495.2|31503.3|31499.7|31480.8|31477.2|973
1614175800000|2021-02-24 14:10:00|31498.3|31494.7|31502.8|31499.2|31502.8|31499.2|31482.3|31478.7|839
1614176100000|2021-02-24 14:15:00|31502.3|31498.7|31482.8|31479.2|31502.8|31499.2|31482.8|31479.2|1067
1614176400000|2021-02-24 14:20:00|31482.3|31478.7|31476.8|31473.2|31493.8|31490.2|31469.8|31466.2|1343
1614176700000|2021-02-24 14:25:00|31476.3|31472.7|31473.8|31470.2|31491.8|31488.2|31465.8|31462.2|1975
1614177000000|2021-02-24 14:30:00|31473.2|31470.8|31520.2|31517.8|31535.7|31533.3|31461.7|31459.3|7497
1614177300000|2021-02-24 14:35:00|31519.7|31517.3|31484.2|31481.8|31532.7|31530.3|31428.7|31426.3|7871
1614177600000|2021-02-24 14:40:00|31485.2|31482.8|31481.2|31478.8|31517.2|31514.8|31447.2|31444.8|6271
1614177900000|2021-02-24 14:45:00|31478.7|31476.3|31499.2|31496.8|31523.7|31521.3|31468.2|31465.8|5128
1614178200000|2021-02-24 14:50:00|31498.7|31496.3|31466.2|31463.8|31504.2|31501.8|31420.7|31418.3|5850
1614178500000|2021-02-24 14:55:00|31467.2|31464.8|31497.2|31494.8|31545.7|31543.3|31463.7|31461.3|5258
1614178800000|2021-02-24 15:00:00|31498.2|31495.8|31473.2|31470.8|31545.7|31543.3|31465.2|31462.8|4806
1614179100000|2021-02-24 15:05:00|31476.2|31473.8|31439.2|31436.8|31490.7|31488.3|31422.2|31419.8|4335
1614179400000|2021-02-24 15:10:00|31437.2|31434.8|31478.2|31475.8|31482.7|31480.3|31424.7|31422.3|3221
1614179700000|2021-02-24 15:15:00|31476.2|31473.8|31538.2|31535.8|31543.2|31540.8|31469.7|31467.3|3632
1614180000000|2021-02-24 15:20:00|31536.7|31534.3|31593.2|31590.8|31597.7|31595.3|31522.7|31520.3|3430
1614180300000|2021-02-24 15:25:00|31592.2|31589.8|31587.2|31584.8|31604.2|31601.8|31571.7|31569.3|2592
1614180600000|2021-02-24 15:30:00|31588.2|31585.8|31620|31617.6|31632.5|31630.1|31566|31563.6|2976
1614180900000|2021-02-24 15:35:00|31621|31618.6|31621.5|31619.1|31624.5|31622.1|31593.5|31591.1|2080
1614181200000|2021-02-24 15:40:00|31622|31619.6|31644|31641.6|31651|31648.6|31597|31594.6|3112
1614181500000|2021-02-24 15:45:00|31642.5|31640.1|31639|31636.6|31654|31651.6|31628.5|31626.1|2105
1614181800000|2021-02-24 15:50:00|31638|31635.6|31642.5|31640.1|31649|31646.6|31618|31615.6|1623
1614182100000|2021-02-24 15:55:00|31643|31640.6|31689|31686.6|31699.5|31697.1|31642|31639.6|4668
1614182400000|2021-02-24 16:00:00|31687|31684.6|31700|31697.6|31710.5|31708.1|31683.5|31681.1|2991
1614182700000|2021-02-24 16:05:00|31700.5|31698.1|31719|31716.6|31724|31721.6|31693.5|31691.1|2339
1614183000000|2021-02-24 16:10:00|31719.5|31717.1|31726|31723.6|31729|31726.6|31709|31706.6|2166
1614183300000|2021-02-24 16:15:00|31728|31725.6|31722.5|31720.1|31732.5|31730.1|31719|31716.6|1650
1614183600000|2021-02-24 16:20:00|31723.5|31721.1|31752.5|31750.1|31755.5|31753.1|31721|31718.6|2932
1614183900000|2021-02-24 16:25:00|31752|31749.6|31747.5|31745.1|31781|31778.6|31743.5|31741.1|3112
1614184200000|2021-02-24 16:30:00|31746|31743.6|31761|31758.6|31765.5|31763.1|31742|31739.6|1562
1614184500000|2021-02-24 16:35:00|31760.5|31758.1|31788|31785.6|31788.5|31786.1|31755.5|31753.1|1888
1614184800000|2021-02-24 16:40:00|31788.5|31786.1|31751|31748.6|31788.5|31786.1|31749.5|31747.1|1661
1614185100000|2021-02-24 16:45:00|31750.5|31748.1|31775.5|31773.1|31787.5|31785.1|31746.5|31744.1|1415
1614185400000|2021-02-24 16:50:00|31776|31773.6|31775.5|31773.1|31791|31788.6|31771.5|31769.1|1285
1614185700000|2021-02-24 16:55:00|31776|31773.6|31799|31796.6|31806.5|31804.1|31769.5|31767.1|1577
1614186000000|2021-02-24 17:00:00|31799.5|31797.1|31829|31826.6|31836.5|31834.1|31798.5|31796.1|2916
1614186300000|2021-02-24 17:05:00|31830|31827.6|31824|31821.6|31831.5|31829.1|31820.5|31818.1|925
1614186600000|2021-02-24 17:10:00|31824.5|31822.1|31830.5|31828.1|31832.5|31830.1|31811.5|31809.1|1205
1614186900000|2021-02-24 17:15:00|31831|31828.6|31833|31830.6|31842.5|31840.1|31823.5|31821.1|925
1614187200000|2021-02-24 17:20:00|31832.5|31830.1|31836.5|31834.1|31843.5|31841.1|31822|31819.6|1312
1614187500000|2021-02-24 17:25:00|31836|31833.6|31859|31856.6|31859.5|31857.1|31832.5|31830.1|1385
1614187800000|2021-02-24 17:30:00|31860.5|31858.1|31870.5|31868.1|31876.5|31874.1|31852.5|31850.1|1829
1614188100000|2021-02-24 17:35:00|31871.5|31869.1|31889|31886.6|31895|31892.6|31871|31868.6|1279
1614188400000|2021-02-24 17:40:00|31888.5|31886.1|31881|31878.6|31893.5|31891.1|31876.5|31874.1|1324
1614188700000|2021-02-24 17:45:00|31881.5|31879.1|31868.5|31866.1|31885.5|31883.1|31860|31857.6|1194
1614189000000|2021-02-24 17:50:00|31868|31865.6|31865|31862.6|31882.5|31880.1|31858|31855.6|983
1614189300000|2021-02-24 17:55:00|31864.5|31862.1|31861|31858.6|31872|31869.6|31859|31856.6|532
1614189600000|2021-02-24 18:00:00|31862|31859.6|31853.5|31851.1|31862.5|31860.1|31846.5|31844.1|983
1614189900000|2021-02-24 18:05:00|31854.5|31852.1|31864.5|31862.1|31870.5|31868.1|31851|31848.6|1071
1614190200000|2021-02-24 18:10:00|31865|31862.6|31904.5|31902.1|31904.5|31902.1|31864.5|31862.1|858
1614190500000|2021-02-24 18:15:00|31905|31902.6|31904|31901.6|31909.5|31907.1|31887.5|31885.1|1277
1614190800000|2021-02-24 18:20:00|31904.5|31902.1|31918|31915.6|31920.5|31918.1|31896.5|31894.1|1167
1614191100000|2021-02-24 18:25:00|31917.5|31915.1|31932|31929.6|31938|31935.6|31917|31914.6|1262
1614191400000|2021-02-24 18:30:00|31933|31930.6|31972|31969.6|31972.5|31970.1|31929.5|31927.1|1638
1614191700000|2021-02-24 18:35:00|31972.5|31970.1|31972.5|31970.1|31989.5|31987.1|31966.5|31964.1|1274
1614192000000|2021-02-24 18:40:00|31972|31969.6|31976.3|31973.9|31988.3|31985.9|31963.5|31961.1|1665
1614192300000|2021-02-24 18:45:00|31975.8|31973.4|31972.8|31970.4|31977.8|31975.4|31963.3|31960.9|1130
1614192600000|2021-02-24 18:50:00|31972.3|31969.9|31975.3|31972.9|31985.3|31982.9|31966.3|31963.9|1151
1614192900000|2021-02-24 18:55:00|31974.3|31971.9|32000.3|31997.9|32000.8|31998.4|31971.8|31969.4|969
1614193200000|2021-02-24 19:00:00|32000.8|31998.4|31976.3|31973.9|32010.8|32008.4|31972.3|31969.9|2061
1614193500000|2021-02-24 19:05:00|31975.8|31973.4|31959.8|31957.4|31975.8|31973.4|31949.8|31947.4|1711
1614193800000|2021-02-24 19:10:00|31959.3|31956.9|31942.8|31940.4|31974.3|31971.9|31933.8|31931.4|1491
1614194100000|2021-02-24 19:15:00|31943.8|31941.4|31966.3|31963.9|31969.8|31967.4|31941.3|31938.9|907
1614194400000|2021-02-24 19:20:00|31966.8|31964.4|31965.3|31962.9|31972.8|31970.4|31947.8|31945.4|692
1614194700000|2021-02-24 19:25:00|31964.8|31962.4|31976.3|31973.9|31981.8|31979.4|31963.8|31961.4|691
1614195000000|2021-02-24 19:30:00|31976.8|31974.4|31969.8|31967.4|31992.8|31990.4|31950.8|31948.4|986
1614195300000|2021-02-24 19:35:00|31968.8|31966.4|31951.8|31949.4|31973.8|31971.4|31951.8|31949.4|757
1614195600000|2021-02-24 19:40:00|31950.8|31948.4|31944.3|31941.9|31957.8|31955.4|31937.8|31935.4|1074
1614195900000|2021-02-24 19:45:00|31944.8|31942.4|31917.8|31915.4|31950.8|31948.4|31915.3|31912.9|1145
1614196200000|2021-02-24 19:50:00|31918.3|31915.9|31930.3|31927.9|31937.8|31935.4|31916.8|31914.4|1016
1614196500000|2021-02-24 19:55:00|31929.8|31927.4|31934.3|31931.9|31942.8|31940.4|31924.8|31922.4|604
1614196800000|2021-02-24 20:00:00|31933.8|31931.4|31944.3|31941.9|31955.8|31953.4|31933.8|31931.4|791
1614197100000|2021-02-24 20:05:00|31943.8|31941.4|31958.8|31956.4|31967.8|31965.4|31941.3|31938.9|832
1614197400000|2021-02-24 20:10:00|31959.3|31956.9|31957.8|31955.4|31966.3|31963.9|31953.3|31950.9|718
1614197700000|2021-02-24 20:15:00|31958.3|31955.9|31942.8|31940.4|31971.8|31969.4|31942.8|31940.4|960
1614198000000|2021-02-24 20:20:00|31942.3|31939.9|31969.5|31967.1|31971.5|31969.1|31940.8|31938.4|941
1614198300000|2021-02-24 20:25:00|31969|31966.6|31976.5|31974.1|31990.5|31988.1|31958|31955.6|1060
1614198600000|2021-02-24 20:30:00|31976|31973.6|31988|31985.6|31990.5|31988.1|31967.5|31965.1|1109
1614198900000|2021-02-24 20:35:00|31987.5|31985.1|31992|31989.6|31998.5|31996.1|31977.5|31975.1|966
1614199200000|2021-02-24 20:40:00|31992.5|31990.1|31969|31966.6|31995.5|31993.1|31955|31952.6|1364
1614199500000|2021-02-24 20:45:00|31968.5|31966.1|31979|31976.6|31989.5|31987.1|31964.5|31962.1|1330
1614199800000|2021-02-24 20:50:00|31979.5|31977.1|31984|31981.6|31997.5|31995.1|31965|31962.6|1894
1614200100000|2021-02-24 20:55:00|31983.5|31981.1|31958.5|31956.1|31995.5|31993.1|31953.5|31951.1|3217
1614200400000|2021-02-24 21:00:00|31947.8|31945.4|31973|31968.2|31979.5|31974.7|31945|31940.2|1524
1614200700000|2021-02-24 21:05:00|31972.5|31967.7|31982.5|31977.7|31984.5|31979.7|31968|31963.2|502
1614201000000|2021-02-24 21:10:00|31981|31976.2|32006.2|31996.4|32010|32005.2|31980|31975.2|885
1614201300000|2021-02-24 21:15:00|32004.7|31994.9|32005.6|31995.8|32010|32000.2|32003.9|31994.1|0
1614201600000|2021-02-24 21:20:00|32006.4|31996.6|32003.1|31993.3|32009.2|31999.4|32001.2|31991.4|0
1614201900000|2021-02-24 21:25:00|32002.9|31993.1|32005.4|31995.6|32008.5|31998.7|32001.3|31991.5|0
1614202200000|2021-02-24 21:30:00|32003.5|31998.7|31994.5|31989.7|32003.5|31998.7|31985.5|31980.7|277
1614202500000|2021-02-24 21:35:00|31992.5|31987.7|31996.5|31991.7|32000.5|31995.7|31990.5|31985.7|127
1614202800000|2021-02-24 21:40:00|31995.5|31990.7|31990.5|31985.7|31998.5|31993.7|31989.5|31984.7|104
1614203100000|2021-02-24 21:45:00|31989.5|31984.7|32002.5|31997.7|32002.5|31997.7|31986.5|31981.7|156
1614203400000|2021-02-24 21:50:00|32000.5|31995.7|31980.5|31975.7|32002.5|31997.7|31979.5|31974.7|210
1614203700000|2021-02-24 21:55:00|31981.5|31976.7|31980.5|31970.7|31987.5|31982.7|31973.5|31968.7|110
1614204000000|2021-02-24 22:00:00|31983|31973.2|31978.1|31968.3|31983.2|31973.4|31975.5|31965.7|0
1614204300000|2021-02-24 22:05:00|31975.5|31965.7|31972.3|31962.5|31978.5|31968.7|31971.5|31961.7|0
1614204600000|2021-02-24 22:10:00|31972.4|31962.6|31974.9|31965.1|31976.4|31966.6|31969.1|31959.3|0
1614204900000|2021-02-24 22:15:00|31979.3|31969.5|31974.7|31964.9|31979.3|31969.5|31974.6|31964.8|0
1614205200000|2021-02-24 22:20:00|31974.6|31964.8|31977.1|31967.3|31977.4|31967.6|31970.9|31961.1|0
1614205500000|2021-02-24 22:25:00|31976.2|31966.4|31972.2|31962.4|31976.7|31966.9|31970.3|31960.5|0
1614205800000|2021-02-24 22:30:00|31972.5|31962.7|31969.9|31960.1|31972.8|31963|31969.2|31959.4|0
1614206100000|2021-02-24 22:35:00|31970|31960.2|31972.7|31962.9|31972.7|31962.9|31967.5|31957.7|0
1614206400000|2021-02-24 22:40:00|31970|31960.2|31972.4|31962.6|31974.7|31964.9|31968.8|31959|0
1614206700000|2021-02-24 22:45:00|31973.2|31963.4|31974.1|31964.3|31978.3|31968.5|31973.2|31963.4|0
1614207000000|2021-02-24 22:50:00|31973.5|31963.7|31968.7|31958.9|31975.8|31966|31968.4|31958.6|0
1614207300000|2021-02-24 22:55:00|31971.8|31962|31968.9|31959.1|31973.2|31963.4|31967.9|31958.1|0
1614207600000|2021-02-24 23:00:00|31982.5|31977.7|31977|31972.2|31990|31985.2|31973.5|31968.7|248
1614207900000|2021-02-24 23:05:00|31976.5|31971.7|31979.5|31974.7|31979.5|31974.7|31967.5|31962.7|111
1614208200000|2021-02-24 23:10:00|31980|31975.2|31989.5|31984.7|31991|31986.2|31976|31971.2|143
1614208500000|2021-02-24 23:15:00|31987.5|31982.7|31992.5|31987.7|31995.5|31990.7|31987.5|31982.7|132
1614208800000|2021-02-24 23:20:00|31993|31988.2|31999.5|31994.7|32001|31996.2|31993|31988.2|240
1614209100000|2021-02-24 23:25:00|32000|31995.2|31997.5|31992.7|32001|31996.2|31994|31989.2|86
1614209400000|2021-02-24 23:30:00|31998.5|31993.7|32026.5|32021.7|32030.5|32025.7|31998|31993.2|716
1614209700000|2021-02-24 23:35:00|32027|32022.2|32028|32023.2|32031|32026.2|32021.5|32016.7|212
1614210000000|2021-02-24 23:40:00|32027.5|32022.7|32037|32032.2|32039|32034.2|32021.5|32016.7|376
1614210300000|2021-02-24 23:45:00|32036.5|32031.7|32053|32048.2|32057|32052.2|32035|32030.2|656
1614210600000|2021-02-24 23:50:00|32053.5|32048.7|32059|32054.2|32060|32055.2|32046.5|32041.7|236
1614210900000|2021-02-24 23:55:00|32058.5|32053.7|32062|32057.2|32074.5|32069.7|32057|32052.2|496
1614211200000|2021-02-25 00:00:00|32062.5|32057.7|32042.5|32037.7|32064|32059.2|32042|32037.2|322
1614211500000|2021-02-25 00:05:00|32040.5|32035.7|32045|32040.2|32054.5|32049.7|32039|32034.2|318
1614211800000|2021-02-25 00:10:00|32044.5|32039.7|32038.5|32033.7|32051.5|32046.7|32037|32032.2|157
1614212100000|2021-02-25 00:15:00|32038|32033.2|32037|32032.2|32043.5|32038.7|32028|32023.2|260
1614212400000|2021-02-25 00:20:00|32036.5|32031.7|32030.5|32025.7|32040|32035.2|32028|32023.2|85
1614212700000|2021-02-25 00:25:00|32031|32026.2|32046.5|32041.7|32061.5|32056.7|32030.5|32025.7|250
1614213000000|2021-02-25 00:30:00|32046|32041.2|32052|32047.2|32055|32050.2|32042.5|32037.7|171
1614213300000|2021-02-25 00:35:00|32051.5|32046.7|32024.5|32019.7|32052|32047.2|32024.5|32019.7|157
1614213600000|2021-02-25 00:40:00|32024|32019.2|32037|32032.2|32042|32037.2|32022.5|32017.7|138
1614213900000|2021-02-25 00:45:00|32036.5|32031.7|32049|32044.2|32053.5|32048.7|32036.5|32031.7|255
1614214200000|2021-02-25 00:50:00|32048.5|32043.7|32045.5|32040.7|32054|32049.2|32042.5|32037.7|245
1614214500000|2021-02-25 00:55:00|32045|32040.2|32046.5|32041.7|32057.5|32052.7|32042.5|32037.7|177
1614214800000|2021-02-25 01:00:00|32045.5|32040.7|32032.5|32027.7|32059|32054.2|32032.5|32027.7|363
1614215100000|2021-02-25 01:05:00|32032|32027.2|32017.5|32012.7|32047|32042.2|32013.5|32008.7|420
1614215400000|2021-02-25 01:10:00|32017|32012.2|32046.5|32041.7|32048.5|32043.7|32015.5|32010.7|301
1614215700000|2021-02-25 01:15:00|32047|32042.2|32047.5|32042.7|32059.5|32054.7|32044.5|32039.7|231
1614216000000|2021-02-25 01:20:00|32048|32043.2|32044.5|32039.7|32052.5|32047.7|32038.5|32033.7|158
1614216300000|2021-02-25 01:25:00|32044|32039.2|32039.5|32034.7|32055.5|32050.7|32035|32030.2|323
1614216600000|2021-02-25 01:30:00|32040|32035.2|32029.5|32024.7|32045|32040.2|32022|32017.2|386
1614216900000|2021-02-25 01:35:00|32030|32025.2|32014.5|32009.7|32037|32032.2|32011|32006.2|370
1614217200000|2021-02-25 01:40:00|32015|32010.2|32022.5|32017.7|32028|32023.2|32010.5|32005.7|2073
1614217500000|2021-02-25 01:45:00|32022|32017.2|32022.5|32017.7|32033|32028.2|32020|32015.2|262
1614217800000|2021-02-25 01:50:00|32023|32018.2|32014|32009.2|32027.5|32022.7|32012.5|32007.7|209
1614218100000|2021-02-25 01:55:00|32013.5|32008.7|32014.5|32009.7|32024.5|32019.7|32011.5|32006.7|265
1614218400000|2021-02-25 02:00:00|32014|32009.2|32012.5|32007.7|32018|32013.2|32004|31999.2|348
1614218700000|2021-02-25 02:05:00|32011.5|32006.7|32011.5|32006.7|32012.5|32007.7|32003|31998.2|128
1614219000000|2021-02-25 02:10:00|32011|32006.2|32026.5|32021.7|32029.5|32024.7|32006.5|32001.7|235
1614219300000|2021-02-25 02:15:00|32027|32022.2|32033|32028.2|32033|32028.2|32023.5|32018.7|101
1614219600000|2021-02-25 02:20:00|32033.5|32028.7|32034.5|32029.7|32040|32035.2|32032.5|32027.7|137
1614219900000|2021-02-25 02:25:00|32035|32030.2|32036|32031.2|32041|32036.2|32031.5|32026.7|128
1614220200000|2021-02-25 02:30:00|32035.5|32030.7|32037.5|32032.7|32042.5|32037.7|32031.5|32026.7|133
1614220500000|2021-02-25 02:35:00|32038|32033.2|32049.5|32044.7|32050|32045.2|32036.5|32031.7|133
1614220800000|2021-02-25 02:40:00|32050|32045.2|32039.5|32034.7|32051|32046.2|32035.5|32030.7|112
1614221100000|2021-02-25 02:45:00|32040|32035.2|32043.5|32038.7|32045|32040.2|32037|32032.2|609
1614221400000|2021-02-25 02:50:00|32044|32039.2|32039.5|32034.7|32046|32041.2|32035|32030.2|253
1614221700000|2021-02-25 02:55:00|32040|32035.2|32033|32028.2|32048|32043.2|32033|32028.2|143
1614222000000|2021-02-25 03:00:00|32033.5|32028.7|32033.5|32028.7|32037.5|32032.7|32027|32022.2|139
1614222300000|2021-02-25 03:05:00|32033|32028.2|32040|32035.2|32044.5|32039.7|32033|32028.2|127
1614222600000|2021-02-25 03:10:00|32040.5|32035.7|32042.5|32037.7|32043.5|32038.7|32032.5|32027.7|195
1614222900000|2021-02-25 03:15:00|32043|32038.2|32039.5|32034.7|32046|32041.2|32037.5|32032.7|92
1614223200000|2021-02-25 03:20:00|32040|32035.2|32046|32041.2|32047|32042.2|32038.5|32033.7|90
1614223500000|2021-02-25 03:25:00|32046.5|32041.7|32054.5|32049.7|32056.5|32051.7|32045.5|32040.7|215
1614223800000|2021-02-25 03:30:00|32055|32050.2|32058|32053.2|32059|32054.2|32049.5|32044.7|109
1614224100000|2021-02-25 03:35:00|32058.5|32053.7|32052.5|32047.7|32060|32055.2|32048|32043.2|116
1614224400000|2021-02-25 03:40:00|32053|32048.2|32044.5|32039.7|32053.5|32048.7|32044|32039.2|51
1614224700000|2021-02-25 03:45:00|32045|32040.2|32038.5|32033.7|32046|32041.2|32038.5|32033.7|105
1614225000000|2021-02-25 03:50:00|32038|32033.2|32051.5|32046.7|32051.5|32046.7|32038|32033.2|82
1614225300000|2021-02-25 03:55:00|32052|32047.2|32054.5|32049.7|32057|32052.2|32048|32043.2|151
1614225600000|2021-02-25 04:00:00|32054|32049.2|32051.5|32046.7|32061.5|32056.7|32051|32046.2|186
1614225900000|2021-02-25 04:05:00|32052|32047.2|32050.5|32045.7|32057|32052.2|32049|32044.2|73
1614226200000|2021-02-25 04:10:00|32050|32045.2|32051|32046.2|32053.5|32048.7|32045|32040.2|66
1614226500000|2021-02-25 04:15:00|32051.5|32046.7|32054.5|32049.7|32057|32052.2|32049|32044.2|126
1614226800000|2021-02-25 04:20:00|32055|32050.2|32053.5|32048.7|32055|32050.2|32048.5|32043.7|57
1614227100000|2021-02-25 04:25:00|32053|32048.2|32060.5|32055.7|32065|32060.2|32053|32048.2|124
1614227400000|2021-02-25 04:30:00|32061|32056.2|32063.5|32058.7|32066|32061.2|32060|32055.2|97
1614227700000|2021-02-25 04:35:00|32063|32058.2|32071.5|32066.7|32072|32067.2|32060|32055.2|158
1614228000000|2021-02-25 04:40:00|32071|32066.2|32068.5|32063.7|32079.5|32074.7|32067|32062.2|263
1614228300000|2021-02-25 04:45:00|32068|32063.2|32069.5|32064.7|32071.5|32066.7|32064.5|32059.7|104
1614228600000|2021-02-25 04:50:00|32069|32064.2|32065.5|32060.7|32069.5|32064.7|32063|32058.2|99
1614228900000|2021-02-25 04:55:00|32066|32061.2|32058.5|32053.7|32074|32069.2|32058.5|32053.7|124
1614229200000|2021-02-25 05:00:00|32058|32053.2|32069.5|32064.7|32078|32073.2|32058|32053.2|249
1614229500000|2021-02-25 05:05:00|32070|32065.2|32058.5|32053.7|32073|32068.2|32057|32052.2|124
1614229800000|2021-02-25 05:10:00|32059|32054.2|32055.5|32050.7|32061.5|32056.7|32052|32047.2|130
1614230100000|2021-02-25 05:15:00|32056|32051.2|32070|32065.2|32071.5|32066.7|32055|32050.2|90
1614230400000|2021-02-25 05:20:00|32069.5|32064.7|32065.5|32060.7|32075.5|32070.7|32065|32060.2|139
1614230700000|2021-02-25 05:25:00|32066|32061.2|32062.5|32057.7|32068.5|32063.7|32061|32056.2|117
1614231000000|2021-02-25 05:30:00|32062|32057.2|32070|32065.2|32074|32069.2|32057|32052.2|169
1614231300000|2021-02-25 05:35:00|32070.5|32065.7|32072.5|32067.7|32073.5|32068.7|32065|32060.2|63
1614231600000|2021-02-25 05:40:00|32073|32068.2|32073.5|32068.7|32074|32069.2|32068|32063.2|125
1614231900000|2021-02-25 05:45:00|32074|32069.2|32066.5|32061.7|32075|32070.2|32063.5|32058.7|113
1614232200000|2021-02-25 05:50:00|32067|32062.2|32057.5|32052.7|32070|32065.2|32057.5|32052.7|141
1614232500000|2021-02-25 05:55:00|32058|32053.2|32052.5|32047.7|32064|32059.2|32051|32046.2|201
1614232800000|2021-02-25 06:00:00|32050.5|32045.7|32052|32047.2|32062|32057.2|32049.5|32044.7|213
1614233100000|2021-02-25 06:05:00|32052.5|32047.7|32048.5|32043.7|32056.5|32051.7|32040.5|32035.7|236
1614233400000|2021-02-25 06:10:00|32048|32043.2|32040.5|32035.7|32050|32045.2|32038.5|32033.7|165
1614233700000|2021-02-25 06:15:00|32040|32035.2|32045|32040.2|32046|32041.2|32036.5|32031.7|104
1614234000000|2021-02-25 06:20:00|32045.5|32040.7|32053.5|32048.7|32054.5|32049.7|32043.5|32038.7|110
1614234300000|2021-02-25 06:25:00|32053|32048.2|32047.5|32042.7|32053.5|32048.7|32046|32041.2|90
1614234600000|2021-02-25 06:30:00|32047|32042.2|32047.5|32042.7|32056|32051.2|32045|32040.2|126
1614234900000|2021-02-25 06:35:00|32048|32043.2|32049.5|32044.7|32050|32045.2|32040|32035.2|107
1614235200000|2021-02-25 06:40:00|32050|32045.2|32045.5|32040.7|32050|32045.2|32039|32034.2|116
1614235500000|2021-02-25 06:45:00|32045|32040.2|32041.5|32036.7|32046|32041.2|32036.5|32031.7|118
1614235800000|2021-02-25 06:50:00|32042|32037.2|32051.5|32046.7|32052.5|32047.7|32038.5|32033.7|198
1614236100000|2021-02-25 06:55:00|32052|32047.2|32057.5|32052.7|32061.5|32056.7|32047|32042.2|217
1614236400000|2021-02-25 07:00:00|32056.9|32053.3|32042.9|32039.3|32057.4|32053.8|32040.4|32036.8|424
1614236700000|2021-02-25 07:05:00|32043.4|32039.8|32032.4|32028.8|32045.4|32041.8|32027.4|32023.8|318
1614237000000|2021-02-25 07:10:00|32031.9|32028.3|32031.9|32028.3|32033.9|32030.3|32025.4|32021.8|265
1614237300000|2021-02-25 07:15:00|32032.4|32028.8|32037.9|32034.3|32038.9|32035.3|32027.9|32024.3|176
1614237600000|2021-02-25 07:20:00|32038.4|32034.8|32019.9|32016.3|32038.9|32035.3|32019.9|32016.3|305
1614237900000|2021-02-25 07:25:00|32020.4|32016.8|32013.9|32010.3|32021.9|32018.3|32010.4|32006.8|288
1614238200000|2021-02-25 07:30:00|32013.4|32009.8|32009.9|32006.3|32021.4|32017.8|32007.9|32004.3|333
1614238500000|2021-02-25 07:35:00|32009.4|32005.8|32014.9|32011.3|32015.9|32012.3|32001.4|31997.8|346
1614238800000|2021-02-25 07:40:00|32015.4|32011.8|32019.9|32016.3|32024.9|32021.3|32010.4|32006.8|270
1614239100000|2021-02-25 07:45:00|32019.4|32015.8|32023.9|32020.3|32028.4|32024.8|32013.9|32010.3|168
1614239400000|2021-02-25 07:50:00|32023.4|32019.8|32022.9|32019.3|32026.4|32022.8|32014.9|32011.3|159
1614239700000|2021-02-25 07:55:00|32022.4|32018.8|32035.9|32032.3|32037.9|32034.3|32021.4|32017.8|276
1614240000000|2021-02-25 08:00:00|32034.9|32031.3|32039.9|32036.3|32044.9|32041.3|32022.9|32019.3|700
1614240300000|2021-02-25 08:05:00|32040.4|32036.8|32023.4|32019.8|32043.9|32040.3|32015.4|32011.8|806
1614240600000|2021-02-25 08:10:00|32023.9|32020.3|32015.4|32011.8|32024.9|32021.3|32005.4|32001.8|765
1614240900000|2021-02-25 08:15:00|32014.9|32011.3|32003.4|31999.8|32029.9|32026.3|32001.4|31997.8|582
1614241200000|2021-02-25 08:20:00|32003.9|32000.3|32023.9|32020.3|32027.9|32024.3|31999.4|31995.8|590
1614241500000|2021-02-25 08:25:00|32023.4|32019.8|32029.9|32026.3|32044.4|32040.8|32018.9|32015.3|496
1614241800000|2021-02-25 08:30:00|32029.4|32025.8|31993.9|31990.3|32029.4|32025.8|31990.4|31986.8|651
1614242100000|2021-02-25 08:35:00|31993.4|31989.8|32008.4|32004.8|32010.9|32007.3|31987.4|31983.8|522
1614242400000|2021-02-25 08:40:00|32007.9|32004.3|32009.9|32006.3|32024.9|32021.3|32003.9|32000.3|373
1614242700000|2021-02-25 08:45:00|32009.4|32005.8|32002.9|31999.3|32024.4|32020.8|31998.9|31995.3|403
1614243000000|2021-02-25 08:50:00|32002.4|31998.8|32018.4|32014.8|32020.9|32017.3|31999.9|31996.3|358
1614243300000|2021-02-25 08:55:00|32017.9|32014.3|31999.9|31996.3|32018.9|32015.3|31989.9|31986.3|602
1614243600000|2021-02-25 09:00:00|32000.4|31996.8|31980.4|31976.8|32000.9|31997.3|31972.4|31968.8|773
1614243900000|2021-02-25 09:05:00|31980.9|31977.3|31986.9|31983.3|31990.9|31987.3|31968.9|31965.3|687
1614244200000|2021-02-25 09:10:00|31986.4|31982.8|32004.4|32000.8|32006.9|32003.3|31986.4|31982.8|492
1614244500000|2021-02-25 09:15:00|32003.9|32000.3|32005.9|32002.3|32013.9|32010.3|32000.9|31997.3|436
1614244800000|2021-02-25 09:20:00|32005.4|32001.8|31992.9|31989.3|32017.4|32013.8|31985.9|31982.3|427
1614245100000|2021-02-25 09:25:00|31992.4|31988.8|31998.9|31995.3|32005.9|32002.3|31984.9|31981.3|434
1614245400000|2021-02-25 09:30:00|31998.4|31994.8|31997.4|31993.8|32007.9|32004.3|31990.4|31986.8|379
1614245700000|2021-02-25 09:35:00|31997.9|31994.3|31991.9|31988.3|32004.4|32000.8|31989.9|31986.3|410
1614246000000|2021-02-25 09:40:00|31992.4|31988.8|32001.4|31997.8|32006.4|32002.8|31986.9|31983.3|300
1614246300000|2021-02-25 09:45:00|32000.9|31997.3|31995.9|31992.3|32002.4|31998.8|31989.4|31985.8|180
1614246600000|2021-02-25 09:50:00|31996.4|31992.8|31992.9|31989.3|32006.9|32003.3|31988.4|31984.8|324
1614246900000|2021-02-25 09:55:00|31992.4|31988.8|32015.9|32012.3|32018.4|32014.8|31987.9|31984.3|566
1614247200000|2021-02-25 10:00:00|32014.9|32011.3|32007.4|32003.8|32015.9|32012.3|32006.9|32003.3|505
1614247500000|2021-02-25 10:05:00|32006.9|32003.3|31996.9|31993.3|32011.4|32007.8|31993.9|31990.3|430
1614247800000|2021-02-25 10:10:00|31996.4|31992.8|31999.4|31995.8|32006.4|32002.8|31989.9|31986.3|318
1614248100000|2021-02-25 10:15:00|31999.9|31996.3|32006.4|32002.8|32014.4|32010.8|31995.4|31991.8|245
1614248400000|2021-02-25 10:20:00|32006.9|32003.3|32006.9|32003.3|32011.9|32008.3|32002.9|31999.3|185
1614248700000|2021-02-25 10:25:00|32006.4|32002.8|32008.4|32004.8|32021.4|32017.8|32004.9|32001.3|372
1614249000000|2021-02-25 10:30:00|32007.9|32004.3|32019.9|32016.3|32020.4|32016.8|32002.4|31998.8|291
1614249300000|2021-02-25 10:35:00|32019.4|32015.8|32033.4|32029.8|32035.9|32032.3|32017.9|32014.3|403
1614249600000|2021-02-25 10:40:00|32034.9|32031.3|32022.9|32019.3|32037.4|32033.8|32022.4|32018.8|331
1614249900000|2021-02-25 10:45:00|32023.4|32019.8|32020.9|32017.3|32026.9|32023.3|32012.4|32008.8|387
1614250200000|2021-02-25 10:50:00|32020.4|32016.8|32020.9|32017.3|32027.9|32024.3|32017.9|32014.3|291
1614250500000|2021-02-25 10:55:00|32021.4|32017.8|32022.4|32018.8|32027.4|32023.8|32018.9|32015.3|259
1614250800000|2021-02-25 11:00:00|32022.9|32019.3|32019.9|32016.3|32031.4|32027.8|32019.9|32016.3|228
1614251100000|2021-02-25 11:05:00|32019.4|32015.8|32017.4|32013.8|32023.4|32019.8|32009.4|32005.8|200
1614251400000|2021-02-25 11:10:00|32017.9|32014.3|32015.9|32012.3|32020.9|32017.3|32011.9|32008.3|226
1614251700000|2021-02-25 11:15:00|32015.4|32011.8|31998.4|31994.8|32016.9|32013.3|31995.9|31992.3|527
1614252000000|2021-02-25 11:20:00|31997.9|31994.3|31988.9|31985.3|32005.9|32002.3|31980.4|31976.8|731
1614252300000|2021-02-25 11:25:00|31987.9|31984.3|31980.4|31976.8|31990.4|31986.8|31966.9|31963.3|753
1614252600000|2021-02-25 11:30:00|31980.9|31977.3|31979.9|31976.3|31983.9|31980.3|31970.4|31966.8|622
1614252900000|2021-02-25 11:35:00|31980.4|31976.8|31962.9|31959.3|31988.9|31985.3|31962.4|31958.8|618
1614253200000|2021-02-25 11:40:00|31962.4|31958.8|31967.4|31963.8|31972.9|31969.3|31952.4|31948.8|955
1614253500000|2021-02-25 11:45:00|31966.9|31963.3|31943.4|31939.8|31969.4|31965.8|31942.4|31938.8|907
1614253800000|2021-02-25 11:50:00|31944.9|31941.3|31960.9|31957.3|31970.9|31967.3|31944.4|31940.8|708
1614254100000|2021-02-25 11:55:00|31960.4|31956.8|31968.9|31965.3|31975.9|31972.3|31952.9|31949.3|484
1614254400000|2021-02-25 12:00:00|31972.4|31968.8|31970.4|31966.8|31975.9|31972.3|31960.9|31957.3|563
1614254700000|2021-02-25 12:05:00|31969.9|31966.3|31965.9|31962.3|31972.4|31968.8|31949.4|31945.8|570
1614255000000|2021-02-25 12:10:00|31966.4|31962.8|31973.9|31970.3|31976.9|31973.3|31960.9|31957.3|461
1614255300000|2021-02-25 12:15:00|31974.4|31970.8|31974.4|31970.8|31980.9|31977.3|31963.9|31960.3|458
1614255600000|2021-02-25 12:20:00|31973.9|31970.3|31981.9|31978.3|31981.9|31978.3|31960.9|31957.3|393
1614255900000|2021-02-25 12:25:00|31981.4|31977.8|31986.9|31983.3|31989.4|31985.8|31974.4|31970.8|477
1614256200000|2021-02-25 12:30:00|31986.4|31982.8|31975.4|31971.8|31987.4|31983.8|31972.9|31969.3|631
1614256500000|2021-02-25 12:35:00|31974.9|31971.3|31969.9|31966.3|31974.9|31971.3|31958.4|31954.8|516
1614256800000|2021-02-25 12:40:00|31968.9|31965.3|31947.9|31944.3|31971.4|31967.8|31943.9|31940.3|580
1614257100000|2021-02-25 12:45:00|31947.4|31943.8|31948.4|31944.8|31953.9|31950.3|31944.4|31940.8|425
1614257400000|2021-02-25 12:50:00|31948.9|31945.3|31946.9|31943.3|31950.9|31947.3|31935.4|31931.8|737
1614257700000|2021-02-25 12:55:00|31947.4|31943.8|31960.9|31957.3|31963.9|31960.3|31946.9|31943.3|344
1614258000000|2021-02-25 13:00:00|31961.4|31957.8|31944.4|31940.8|31961.4|31957.8|31941.9|31938.3|691
1614258300000|2021-02-25 13:05:00|31944.9|31941.3|31947.9|31944.3|31956.4|31952.8|31941.9|31938.3|393
1614258600000|2021-02-25 13:10:00|31947.4|31943.8|31928.9|31925.3|31947.9|31944.3|31927.9|31924.3|348
1614258900000|2021-02-25 13:15:00|31929.4|31925.8|31939.9|31936.3|31944.4|31940.8|31925.4|31921.8|551
1614259200000|2021-02-25 13:20:00|31940.4|31936.8|31934.9|31931.3|31946.9|31943.3|31931.9|31928.3|326
1614259500000|2021-02-25 13:25:00|31935.4|31931.8|31937.4|31933.8|31945.9|31942.3|31930.9|31927.3|247
1614259800000|2021-02-25 13:30:00|31938.4|31934.8|31961.4|31957.8|31962.9|31959.3|31930.9|31927.3|868
1614260100000|2021-02-25 13:35:00|31961.9|31958.3|31987.9|31984.3|31996.4|31992.8|31956.9|31953.3|1317
1614260400000|2021-02-25 13:40:00|31988.4|31984.8|31975.9|31972.3|31988.9|31985.3|31971.9|31968.3|554
1614260700000|2021-02-25 13:45:00|31975.4|31971.8|31994.4|31990.8|32001.4|31997.8|31972.4|31968.8|710
1614261000000|2021-02-25 13:50:00|31994.9|31991.3|31998.4|31994.8|32005.9|32002.3|31992.4|31988.8|547
1614261300000|2021-02-25 13:55:00|31997.9|31994.3|31971.9|31968.3|31999.9|31996.3|31971.9|31968.3|731
1614261600000|2021-02-25 14:00:00|31972.4|31968.8|31967.4|31963.8|31980.4|31976.8|31952.9|31949.3|933
1614261900000|2021-02-25 14:05:00|31967.9|31964.3|31950.9|31947.3|31967.9|31964.3|31933.4|31929.8|695
1614262200000|2021-02-25 14:10:00|31950.4|31946.8|31939.9|31936.3|31951.4|31947.8|31935.9|31932.3|303
1614262500000|2021-02-25 14:15:00|31940.4|31936.8|31946.4|31942.8|31955.9|31952.3|31939.9|31936.3|399
1614262800000|2021-02-25 14:20:00|31945.9|31942.3|31951.4|31947.8|31957.4|31953.8|31936.9|31933.3|464
1614263100000|2021-02-25 14:25:00|31951.9|31948.3|31967.4|31963.8|31979.4|31975.8|31947.4|31943.8|871
1614263400000|2021-02-25 14:30:00|31966.8|31964.4|31973.3|31970.9|31987.3|31984.9|31925.8|31923.4|5763
1614263700000|2021-02-25 14:35:00|31976.3|31973.9|31953.3|31950.9|31978.3|31975.9|31944.3|31941.9|3616
1614264000000|2021-02-25 14:40:00|31951.3|31948.9|31948.3|31945.9|31972.3|31969.9|31942.8|31940.4|2027
1614264300000|2021-02-25 14:45:00|31948.8|31946.4|31921.8|31919.4|31962.3|31959.9|31911.8|31909.4|2546
1614264600000|2021-02-25 14:50:00|31922.8|31920.4|31924.3|31921.9|31950.3|31947.9|31908.8|31906.4|3051
1614264900000|2021-02-25 14:55:00|31924.8|31922.4|31935.3|31932.9|31948.3|31945.9|31915.8|31913.4|1939
1614265200000|2021-02-25 15:00:00|31935.8|31933.4|31908.3|31905.9|31936.8|31934.4|31898.8|31896.4|3253
1614265500000|2021-02-25 15:05:00|31908.8|31906.4|31857.8|31855.4|31917.8|31915.4|31838.3|31835.9|4964
1614265800000|2021-02-25 15:10:00|31858.8|31856.4|31845.3|31842.9|31883.3|31880.9|31834.8|31832.4|3888
1614266100000|2021-02-25 15:15:00|31843.3|31840.9|31886.8|31884.4|31888.8|31886.4|31832.3|31829.9|2706
1614266400000|2021-02-25 15:20:00|31885.8|31883.4|31927.8|31925.4|31936.3|31933.9|31885.8|31883.4|3196
1614266700000|2021-02-25 15:25:00|31927.3|31924.9|31883.8|31881.4|31931.3|31928.9|31856.8|31854.4|3717
1614267000000|2021-02-25 15:30:00|31883.3|31880.9|31816.8|31814.4|31883.3|31880.9|31799.3|31796.9|4433
1614267300000|2021-02-25 15:35:00|31817.3|31814.9|31788.3|31785.9|31817.3|31814.9|31755.3|31752.9|4780
1614267600000|2021-02-25 15:40:00|31787.3|31784.9|31807.8|31805.4|31819.8|31817.4|31769.3|31766.9|3749
1614267900000|2021-02-25 15:45:00|31803.8|31801.4|31772.3|31769.9|31817.3|31814.9|31759.8|31757.4|4104
1614268200000|2021-02-25 15:50:00|31771.8|31769.4|31798.3|31795.9|31804.3|31801.9|31739.3|31736.9|4506
1614268500000|2021-02-25 15:55:00|31798.8|31796.4|31823.3|31820.9|31829.8|31827.4|31789.3|31786.9|2898
1614268800000|2021-02-25 16:00:00|31822.8|31820.4|31861.3|31858.9|31875.8|31873.4|31812.8|31810.4|3065
1614269100000|2021-02-25 16:05:00|31862.3|31859.9|31867.8|31865.4|31870.8|31868.4|31821.8|31819.4|2067
1614269400000|2021-02-25 16:10:00|31868.3|31865.9|31855.8|31853.4|31877.3|31874.9|31845.8|31843.4|1635
1614269700000|2021-02-25 16:15:00|31856.3|31853.9|31862.8|31860.4|31873.8|31871.4|31825.8|31823.4|2298
1614270000000|2021-02-25 16:20:00|31862.3|31859.9|31833.8|31831.4|31877.8|31875.4|31806.8|31804.4|2505
1614270300000|2021-02-25 16:25:00|31834.3|31831.9|31791.8|31789.4|31838.3|31835.9|31779.3|31776.9|3554
1614270600000|2021-02-25 16:30:00|31791.3|31788.9|31785.3|31782.9|31798.3|31795.9|31773.8|31771.4|2613
1614270900000|2021-02-25 16:35:00|31785.8|31783.4|31757.3|31754.9|31789.8|31787.4|31732.3|31729.9|3033
1614271200000|2021-02-25 16:40:00|31757.8|31755.4|31718.3|31715.9|31764.3|31761.9|31706.8|31704.4|3044
1614271500000|2021-02-25 16:45:00|31718.8|31716.4|31677.8|31675.4|31718.8|31716.4|31662.8|31660.4|4284
1614271800000|2021-02-25 16:50:00|31678.3|31675.9|31693.3|31690.9|31707.3|31704.9|31643.8|31641.4|4685
1614272100000|2021-02-25 16:55:00|31692.8|31690.4|31660.8|31658.4|31701.3|31698.9|31634.3|31631.9|3131
1614272400000|2021-02-25 17:00:00|31659.3|31656.9|31646.8|31644.4|31664.3|31661.9|31609.3|31606.9|4441
1614272700000|2021-02-25 17:05:00|31645.8|31643.4|31653.3|31650.9|31661.3|31658.9|31620.8|31618.4|3256
1614273000000|2021-02-25 17:10:00|31653.8|31651.4|31676.3|31673.9|31690.3|31687.9|31601.3|31598.9|3661
1614273300000|2021-02-25 17:15:00|31676.8|31674.4|31641.8|31639.4|31696.3|31693.9|31641.8|31639.4|2863
1614273600000|2021-02-25 17:20:00|31641.3|31638.9|31659.8|31657.4|31676.8|31674.4|31617.3|31614.9|2883
1614273900000|2021-02-25 17:25:00|31660.3|31657.9|31599.3|31596.9|31660.3|31657.9|31587.8|31585.4|3219
1614274200000|2021-02-25 17:30:00|31598.8|31596.4|31562.8|31560.4|31603.8|31601.4|31541.8|31539.4|3988
1614274500000|2021-02-25 17:35:00|31564.3|31561.9|31603.8|31601.4|31606.8|31604.4|31544.8|31542.4|3640
1614274800000|2021-02-25 17:40:00|31603.6|31601.2|31585.1|31582.7|31607.6|31605.2|31565.1|31562.7|2776
1614275100000|2021-02-25 17:45:00|31584.6|31582.2|31577.6|31575.2|31621.1|31618.7|31546.6|31544.2|3212
1614275400000|2021-02-25 17:50:00|31576.1|31573.7|31482.6|31480.2|31578.1|31575.7|31481.1|31478.7|4276
1614275700000|2021-02-25 17:55:00|31482.1|31479.7|31447.6|31445.2|31507.1|31504.7|31443.6|31441.2|4958
1614276000000|2021-02-25 18:00:00|31448.1|31445.7|31422.6|31420.2|31493.1|31490.7|31369.1|31366.7|9254
1614276300000|2021-02-25 18:05:00|31423.1|31420.7|31457.6|31455.2|31466.1|31463.7|31388.6|31386.2|4903
1614276600000|2021-02-25 18:10:00|31457.1|31454.7|31491.1|31488.7|31493.1|31490.7|31422.6|31420.2|5000
1614276900000|2021-02-25 18:15:00|31488.1|31485.7|31512.1|31509.7|31516.6|31514.2|31432.1|31429.7|5519
1614277200000|2021-02-25 18:20:00|31512.6|31510.2|31547.1|31544.7|31558.1|31555.7|31505.6|31503.2|4025
1614277500000|2021-02-25 18:25:00|31547.6|31545.2|31540.1|31537.7|31562.6|31560.2|31500.1|31497.7|2903
1614277800000|2021-02-25 18:30:00|31539.6|31537.2|31516.1|31513.7|31552.6|31550.2|31500.1|31497.7|2292
1614278100000|2021-02-25 18:35:00|31515.6|31513.2|31553.1|31550.7|31553.6|31551.2|31482.1|31479.7|2229
1614278400000|2021-02-25 18:40:00|31555.1|31552.7|31571.1|31568.7|31581.1|31578.7|31519.6|31517.2|3043
1614278700000|2021-02-25 18:45:00|31569.6|31567.2|31552.1|31549.7|31576.6|31574.2|31523.6|31521.2|2867
1614279000000|2021-02-25 18:50:00|31552.6|31550.2|31500.1|31497.7|31552.6|31550.2|31486.1|31483.7|2020
1614279300000|2021-02-25 18:55:00|31499.1|31496.7|31517.6|31515.2|31522.6|31520.2|31472.1|31469.7|1889
1614279600000|2021-02-25 19:00:00|31516.1|31513.7|31582.1|31579.7|31585.6|31583.2|31490.6|31488.2|2998
1614279900000|2021-02-25 19:05:00|31581.6|31579.2|31612.6|31610.2|31617.6|31615.2|31569.1|31566.7|2336
1614280200000|2021-02-25 19:10:00|31613.1|31610.7|31604.1|31601.7|31635.6|31633.2|31600.1|31597.7|2036
1614280500000|2021-02-25 19:15:00|31604.6|31602.2|31650.1|31647.7|31653.1|31650.7|31604.1|31601.7|2646
1614280800000|2021-02-25 19:20:00|31649.6|31647.2|31674.1|31671.7|31678.6|31676.2|31638.6|31636.2|2457
1614281100000|2021-02-25 19:25:00|31673.6|31671.2|31666.6|31664.2|31681.1|31678.7|31649.6|31647.2|2105
1614281400000|2021-02-25 19:30:00|31664.6|31662.2|31616.1|31613.7|31664.6|31662.2|31614.6|31612.2|2454
1614281700000|2021-02-25 19:35:00|31616.6|31614.2|31583.1|31580.7|31622.6|31620.2|31577.6|31575.2|1988
1614282000000|2021-02-25 19:40:00|31582.6|31580.2|31583.6|31581.2|31607.6|31605.2|31575.6|31573.2|1621
1614282300000|2021-02-25 19:45:00|31583.1|31580.7|31552.1|31549.7|31598.1|31595.7|31541.1|31538.7|2188
1614282600000|2021-02-25 19:50:00|31552.6|31550.2|31525.1|31522.7|31583.1|31580.7|31522.1|31519.7|1810
1614282900000|2021-02-25 19:55:00|31525.6|31523.2|31517.1|31514.7|31544.1|31541.7|31503.1|31500.7|2063
1614283200000|2021-02-25 20:00:00|31516.6|31514.2|31503.1|31500.7|31553.6|31551.2|31502.1|31499.7|2341
1614283500000|2021-02-25 20:05:00|31503.6|31501.2|31438.6|31436.2|31521.6|31519.2|31424.1|31421.7|2674
1614283800000|2021-02-25 20:10:00|31436.6|31434.2|31447.1|31444.7|31489.1|31486.7|31433.6|31431.2|3590
1614284100000|2021-02-25 20:15:00|31447.6|31445.2|31418.6|31416.2|31451.6|31449.2|31398.1|31395.7|2829
1614284400000|2021-02-25 20:20:00|31420.3|31417.9|31386.8|31384.4|31451.3|31448.9|31376.3|31373.9|2491
1614284700000|2021-02-25 20:25:00|31386.3|31383.9|31397.8|31395.4|31434.8|31432.4|31384.3|31381.9|3009
1614285000000|2021-02-25 20:30:00|31396.3|31393.9|31348.3|31345.9|31438.3|31435.9|31348.3|31345.9|3708
1614285300000|2021-02-25 20:35:00|31345.3|31342.9|31345.3|31342.9|31360.8|31358.4|31294.8|31292.4|3568
1614285600000|2021-02-25 20:40:00|31345.8|31343.4|31413.8|31411.4|31421.8|31419.4|31310.3|31307.9|4401
1614285900000|2021-02-25 20:45:00|31415.8|31413.4|31467.3|31464.9|31507.8|31505.4|31405.8|31403.4|5065
1614286200000|2021-02-25 20:50:00|31470.3|31467.9|31461.3|31458.9|31491.8|31489.4|31410.3|31407.9|3878
1614286500000|2021-02-25 20:55:00|31464.3|31461.9|31402.8|31400.4|31464.3|31461.9|31398.8|31396.4|5863
1614286800000|2021-02-25 21:00:00|31392.5|31390.1|31467.7|31462.9|31470.2|31465.4|31386.7|31381.9|2041
1614287100000|2021-02-25 21:05:00|31466.7|31461.9|31457.7|31452.9|31525.7|31520.9|31450.2|31445.4|2321
1614287400000|2021-02-25 21:10:00|31458.2|31453.4|31439|31429.2|31477.2|31472.4|31412.7|31407.9|784
1614287700000|2021-02-25 21:15:00|31438.8|31429|31417|31407.2|31440.1|31430.3|31413.2|31403.4|1
1614288000000|2021-02-25 21:20:00|31416.8|31407|31419|31409.2|31426.6|31416.8|31410.2|31400.4|0
1614288300000|2021-02-25 21:25:00|31418.1|31408.3|31417.6|31407.8|31423|31413.2|31415.9|31406.1|0
1614288600000|2021-02-25 21:30:00|31409.7|31404.9|31390.7|31385.9|31418.7|31413.9|31381.7|31376.9|459
1614288900000|2021-02-25 21:35:00|31395.7|31390.9|31397.7|31392.9|31421.7|31416.9|31385.7|31380.9|254
1614289200000|2021-02-25 21:40:00|31400.7|31395.9|31388.7|31383.9|31413.7|31408.9|31385.7|31380.9|184
1614289500000|2021-02-25 21:45:00|31385.7|31380.9|31382.7|31377.9|31398.7|31393.9|31382.7|31377.9|210
1614289800000|2021-02-25 21:50:00|31384.7|31379.9|31328.7|31323.9|31386.7|31381.9|31328.7|31323.9|292
1614290100000|2021-02-25 21:55:00|31329.7|31324.9|31329.2|31319.4|31353.7|31348.9|31316.7|31311.9|264
1614290400000|2021-02-25 22:00:00|31328.9|31319.1|31334.7|31324.9|31335|31325.2|31328|31318.2|0
1614290700000|2021-02-25 22:05:00|31334.8|31325|31335.7|31325.9|31337.5|31327.7|31332.9|31323.1|0
1614291000000|2021-02-25 22:10:00|31336.3|31326.5|31329.1|31319.3|31336.3|31326.5|31325.5|31315.7|0
1614291300000|2021-02-25 22:15:00|31328.1|31318.3|31330.6|31320.8|31332.3|31322.5|31327.1|31317.3|0
1614291600000|2021-02-25 22:20:00|31330.4|31320.6|31335.6|31325.8|31340.7|31330.9|31328.9|31319.1|0
1614291900000|2021-02-25 22:25:00|31335.8|31326|31338.1|31328.3|31343.6|31333.8|31333.8|31324|0
1614292200000|2021-02-25 22:30:00|31338.2|31328.4|31339|31329.2|31339.4|31329.6|31335.4|31325.6|0
1614292500000|2021-02-25 22:35:00|31339.5|31329.7|31329.5|31319.7|31341|31331.2|31329.5|31319.7|0
1614292800000|2021-02-25 22:40:00|31330.7|31320.9|31329.2|31319.4|31334.6|31324.8|31328.5|31318.7|0
1614293100000|2021-02-25 22:45:00|31329.1|31319.3|31328|31318.2|31331.6|31321.8|31327.2|31317.4|0
1614293400000|2021-02-25 22:50:00|31327.2|31317.4|31335.6|31325.8|31337.3|31327.5|31327.2|31317.4|0
1614293700000|2021-02-25 22:55:00|31335.9|31326.1|31336.6|31326.8|31338.7|31328.9|31332.4|31322.6|0
1614294000000|2021-02-25 23:00:00|31351.7|31346.9|31384.7|31379.9|31391.7|31386.9|31293.7|31288.9|855
1614294300000|2021-02-25 23:05:00|31385.2|31380.4|31371.7|31366.9|31392.2|31387.4|31366.2|31361.4|341
1614294600000|2021-02-25 23:10:00|31371.2|31366.4|31392.7|31387.9|31404.2|31399.4|31371.2|31366.4|285
1614294900000|2021-02-25 23:15:00|31395.2|31390.4|31420.2|31415.4|31427.7|31422.9|31392.7|31387.9|414
1614295200000|2021-02-25 23:20:00|31420.7|31415.9|31357.7|31352.9|31424.2|31419.4|31348.2|31343.4|455
1614295500000|2021-02-25 23:25:00|31358.2|31353.4|31382.7|31377.9|31382.7|31377.9|31355.2|31350.4|287
1614295800000|2021-02-25 23:30:00|31383.2|31378.4|31394.2|31389.4|31404.2|31399.4|31362.7|31357.9|422
1614296100000|2021-02-25 23:35:00|31393.7|31388.9|31415.2|31410.4|31430.2|31425.4|31393.7|31388.9|472
1614296400000|2021-02-25 23:40:00|31415.7|31410.9|31408.2|31403.4|31425.7|31420.9|31395.7|31390.9|301
1614296700000|2021-02-25 23:45:00|31408.7|31403.9|31422.2|31417.4|31430.7|31425.9|31408.7|31403.9|285
1614297000000|2021-02-25 23:50:00|31422.7|31417.9|31396.2|31391.4|31430.2|31425.4|31390.2|31385.4|313
1614297300000|2021-02-25 23:55:00|31393.2|31388.4|31349.2|31344.4|31395.2|31390.4|31346.7|31341.9|669
1614297600000|2021-02-26 00:00:00|31347.2|31342.4|31372.2|31367.4|31383.7|31378.9|31340.2|31335.4|882
1614297900000|2021-02-26 00:05:00|31373.2|31368.4|31317.7|31312.9|31379.7|31374.9|31307.2|31302.4|1383
1614298200000|2021-02-26 00:10:00|31317.2|31312.4|31311.7|31306.9|31340.7|31335.9|31295.7|31290.9|846
1614298500000|2021-02-26 00:15:00|31311.2|31306.4|31274.7|31269.9|31326.7|31321.9|31269.2|31264.4|1445
1614298800000|2021-02-26 00:20:00|31275.2|31270.4|31255.7|31250.9|31295.2|31290.4|31251.2|31246.4|1188
1614299100000|2021-02-26 00:25:00|31256.2|31251.4|31258.2|31253.4|31281.7|31276.9|31251.7|31246.9|707
1614299400000|2021-02-26 00:30:00|31255.7|31250.9|31238.7|31233.9|31262.2|31257.4|31235.2|31230.4|916
1614299700000|2021-02-26 00:35:00|31239.2|31234.4|31304.7|31299.9|31313.2|31308.4|31234.2|31229.4|1351
1614300000000|2021-02-26 00:40:00|31305.7|31300.9|31299.2|31294.4|31322.2|31317.4|31291.2|31286.4|651
1614300300000|2021-02-26 00:45:00|31298.7|31293.9|31353.7|31348.9|31358.7|31353.9|31289.7|31284.9|819
1614300600000|2021-02-26 00:50:00|31354.2|31349.4|31349.2|31344.4|31357.7|31352.9|31333.7|31328.9|724
1614300900000|2021-02-26 00:55:00|31348.7|31343.9|31386.7|31381.9|31401.7|31396.9|31347.2|31342.4|830
1614301200000|2021-02-26 01:00:00|31384.7|31379.9|31450.2|31445.4|31466.7|31461.9|31372.7|31367.9|1701
1614301500000|2021-02-26 01:05:00|31449.7|31444.9|31433.2|31428.4|31467.7|31462.9|31423.7|31418.9|936
1614301800000|2021-02-26 01:10:00|31433.7|31428.9|31434.2|31429.4|31442.2|31437.4|31412.2|31407.4|907
1614302100000|2021-02-26 01:15:00|31432.7|31427.9|31424.7|31419.9|31451.7|31446.9|31416.7|31411.9|775
1614302400000|2021-02-26 01:20:00|31424.2|31419.4|31429.7|31424.9|31448.2|31443.4|31420.7|31415.9|728
1614302700000|2021-02-26 01:25:00|31429.2|31424.4|31408.7|31403.9|31440.7|31435.9|31390.7|31385.9|851
1614303000000|2021-02-26 01:30:00|31409.2|31404.4|31394.7|31389.9|31413.7|31408.9|31372.2|31367.4|750
1614303300000|2021-02-26 01:35:00|31394.2|31389.4|31383.7|31378.9|31398.2|31393.4|31374.7|31369.9|502
1614303600000|2021-02-26 01:40:00|31384.7|31379.9|31378.7|31373.9|31417.7|31412.9|31370.7|31365.9|720
1614303900000|2021-02-26 01:45:00|31378.2|31373.4|31380.7|31375.9|31381.2|31376.4|31352.7|31347.9|675
1614304200000|2021-02-26 01:50:00|31380.2|31375.4|31427.7|31422.9|31432.2|31427.4|31374.7|31369.9|843
1614304500000|2021-02-26 01:55:00|31428.2|31423.4|31422.7|31417.9|31444.7|31439.9|31402.7|31397.9|541
1614304800000|2021-02-26 02:00:00|31423.7|31418.9|31429.7|31424.9|31448.7|31443.9|31419.7|31414.9|535
1614305100000|2021-02-26 02:05:00|31430.7|31425.9|31431.7|31426.9|31448.2|31443.4|31423.7|31418.9|357
1614305400000|2021-02-26 02:10:00|31432.2|31427.4|31447.7|31442.9|31451.2|31446.4|31423.2|31418.4|242
1614305700000|2021-02-26 02:15:00|31448.2|31443.4|31463.2|31458.4|31480.7|31475.9|31447.2|31442.4|798
1614306000000|2021-02-26 02:20:00|31463.7|31458.9|31482.7|31477.9|31484.2|31479.4|31458.2|31453.4|510
1614306300000|2021-02-26 02:25:00|31483.2|31478.4|31479.2|31474.4|31494.7|31489.9|31473.7|31468.9|624
1614306600000|2021-02-26 02:30:00|31478.7|31473.9|31467.7|31462.9|31491.7|31486.9|31459.7|31454.9|759
1614306900000|2021-02-26 02:35:00|31466.7|31461.9|31456.7|31451.9|31482.2|31477.4|31452.7|31447.9|474
1614307200000|2021-02-26 02:40:00|31456.2|31451.4|31459.7|31454.9|31481.7|31476.9|31446.2|31441.4|515
1614307500000|2021-02-26 02:45:00|31459.2|31454.4|31450.7|31445.9|31470.2|31465.4|31444.7|31439.9|342
1614307800000|2021-02-26 02:50:00|31449.7|31444.9|31441.7|31436.9|31467.2|31462.4|31440.7|31435.9|348
1614308100000|2021-02-26 02:55:00|31442.2|31437.4|31434.2|31429.4|31469.2|31464.4|31430.7|31425.9|390
1614308400000|2021-02-26 03:00:00|31432.2|31427.4|31446.7|31441.9|31454.7|31449.9|31425.7|31420.9|594
1614308700000|2021-02-26 03:05:00|31446.2|31441.4|31471.7|31466.9|31472.7|31467.9|31442.2|31437.4|387
1614309000000|2021-02-26 03:10:00|31472.2|31467.4|31441.7|31436.9|31473.2|31468.4|31440.2|31435.4|414
1614309300000|2021-02-26 03:15:00|31442.2|31437.4|31445.7|31440.9|31455.7|31450.9|31438.2|31433.4|322
1614309600000|2021-02-26 03:20:00|31445.2|31440.4|31437.7|31432.9|31448.7|31443.9|31428.2|31423.4|416
1614309900000|2021-02-26 03:25:00|31438.2|31433.4|31427.2|31422.4|31446.2|31441.4|31425.2|31420.4|319
1614310200000|2021-02-26 03:30:00|31426.7|31421.9|31399.2|31394.4|31432.2|31427.4|31391.2|31386.4|658
1614310500000|2021-02-26 03:35:00|31398.7|31393.9|31387.7|31382.9|31410.2|31405.4|31385.7|31380.9|343
1614310800000|2021-02-26 03:40:00|31387.2|31382.4|31387.7|31382.9|31403.7|31398.9|31381.7|31376.9|459
1614311100000|2021-02-26 03:45:00|31387.2|31382.4|31381.7|31376.9|31387.7|31382.9|31367.7|31362.9|553
1614311400000|2021-02-26 03:50:00|31381.2|31376.4|31374.7|31369.9|31391.2|31386.4|31374.2|31369.4|321
1614311700000|2021-02-26 03:55:00|31372.7|31367.9|31385.7|31380.9|31397.7|31392.9|31372.7|31367.9|357
1614312000000|2021-02-26 04:00:00|31386.2|31381.4|31394.7|31389.9|31409.7|31404.9|31379.2|31374.4|322
1614312300000|2021-02-26 04:05:00|31395.2|31390.4|31387.7|31382.9|31403.2|31398.4|31382.2|31377.4|230
1614312600000|2021-02-26 04:10:00|31387.2|31382.4|31361.2|31356.4|31387.2|31382.4|31350.7|31345.9|523
1614312900000|2021-02-26 04:15:00|31360.7|31355.9|31381.2|31376.4|31381.7|31376.9|31357.2|31352.4|261
1614313200000|2021-02-26 04:20:00|31380.7|31375.9|31370.7|31365.9|31380.7|31375.9|31352.7|31347.9|337
1614313500000|2021-02-26 04:25:00|31369.7|31364.9|31379.7|31374.9|31384.7|31379.9|31367.7|31362.9|254
1614313800000|2021-02-26 04:30:00|31380.2|31375.4|31361.2|31356.4|31381.2|31376.4|31360.7|31355.9|196
1614314100000|2021-02-26 04:35:00|31360.7|31355.9|31356.2|31351.4|31381.7|31376.9|31349.7|31344.9|248
1614314400000|2021-02-26 04:40:00|31355.7|31350.9|31342.2|31337.4|31359.2|31354.4|31339.7|31334.9|287
1614314700000|2021-02-26 04:45:00|31342.7|31337.9|31316.7|31311.9|31342.7|31337.9|31310.2|31305.4|614
1614315000000|2021-02-26 04:50:00|31316.2|31311.4|31302.7|31297.9|31325.7|31320.9|31294.7|31289.9|576
1614315300000|2021-02-26 04:55:00|31300.7|31295.9|31298.7|31293.9|31308.2|31303.4|31276.7|31271.9|556
1614315600000|2021-02-26 05:00:00|31300.2|31295.4|31281.2|31276.4|31304.2|31299.4|31271.2|31266.4|523
1614315900000|2021-02-26 05:05:00|31283.7|31278.9|31290.7|31285.9|31298.2|31293.4|31272.2|31267.4|439
1614316200000|2021-02-26 05:10:00|31291.2|31286.4|31266.7|31261.9|31296.7|31291.9|31257.2|31252.4|306
1614316500000|2021-02-26 05:15:00|31266.2|31261.4|31257.7|31252.9|31270.7|31265.9|31255.2|31250.4|309
1614316800000|2021-02-26 05:20:00|31258.2|31253.4|31276.7|31271.9|31278.7|31273.9|31253.2|31248.4|322
1614317100000|2021-02-26 05:25:00|31275.7|31270.9|31267.7|31262.9|31277.2|31272.4|31259.2|31254.4|326
1614317400000|2021-02-26 05:30:00|31268.2|31263.4|31243.7|31238.9|31268.7|31263.9|31238.2|31233.4|802
1614317700000|2021-02-26 05:35:00|31244.2|31239.4|31254.7|31249.9|31257.7|31252.9|31234.7|31229.9|474
1614318000000|2021-02-26 05:40:00|31255.2|31250.4|31294.7|31289.9|31297.7|31292.9|31248.7|31243.9|629
1614318300000|2021-02-26 05:45:00|31295.2|31290.4|31249.2|31244.4|31296.2|31291.4|31248.2|31243.4|516
1614318600000|2021-02-26 05:50:00|31247.7|31242.9|31229.7|31224.9|31255.2|31250.4|31225.2|31220.4|691
1614318900000|2021-02-26 05:55:00|31229.2|31224.4|31220.7|31215.9|31239.2|31234.4|31219.7|31214.9|465
1614319200000|2021-02-26 06:00:00|31219.7|31214.9|31280.2|31275.4|31282.2|31277.4|31215.7|31210.9|784
1614319500000|2021-02-26 06:05:00|31281.7|31276.9|31302.7|31297.9|31305.7|31300.9|31274.2|31269.4|801
1614319800000|2021-02-26 06:10:00|31303.2|31298.4|31322.7|31317.9|31328.7|31323.9|31302.7|31297.9|549
1614320100000|2021-02-26 06:15:00|31323.2|31318.4|31326.7|31321.9|31331.7|31326.9|31313.2|31308.4|253
1614320400000|2021-02-26 06:20:00|31327.2|31322.4|31328.2|31323.4|31328.7|31323.9|31305.2|31300.4|351
1614320700000|2021-02-26 06:25:00|31329.7|31324.9|31336.7|31331.9|31345.7|31340.9|31324.2|31319.4|409
1614321000000|2021-02-26 06:30:00|31337.2|31332.4|31309.2|31304.4|31346.2|31341.4|31306.2|31301.4|354
1614321300000|2021-02-26 06:35:00|31308.7|31303.9|31285.2|31280.4|31311.7|31306.9|31274.7|31269.9|555
1614321600000|2021-02-26 06:40:00|31284.7|31279.9|31292.2|31287.4|31302.7|31297.9|31280.2|31275.4|319
1614321900000|2021-02-26 06:45:00|31290.7|31285.9|31293.2|31288.4|31294.7|31289.9|31272.7|31267.9|304
1614322200000|2021-02-26 06:50:00|31293.7|31288.9|31254.7|31249.9|31307.2|31302.4|31250.7|31245.9|576
1614322500000|2021-02-26 06:55:00|31254.2|31249.4|31242.7|31237.9|31267.7|31262.9|31237.7|31232.9|317
1614322800000|2021-02-26 07:00:00|31242.1|31238.5|31229.1|31225.5|31290.1|31286.5|31227.1|31223.5|900
1614323100000|2021-02-26 07:05:00|31228.6|31225|31207.1|31203.5|31236.6|31233|31200.6|31197|995
1614323400000|2021-02-26 07:10:00|31206.6|31203|31216.1|31212.5|31219.6|31216|31180.6|31177|987
1614323700000|2021-02-26 07:15:00|31215.6|31212|31205.1|31201.5|31220.1|31216.5|31180.1|31176.5|745
1614324000000|2021-02-26 07:20:00|31205.6|31202|31229.6|31226|31239.1|31235.5|31205.1|31201.5|609
1614324300000|2021-02-26 07:25:00|31229.1|31225.5|31275.1|31271.5|31277.6|31274|31229.1|31225.5|689
1614324600000|2021-02-26 07:30:00|31274.6|31271|31273.1|31269.5|31300.1|31296.5|31267.6|31264|849
1614324900000|2021-02-26 07:35:00|31273.6|31270|31265.1|31261.5|31289.6|31286|31257.6|31254|665
1614325200000|2021-02-26 07:40:00|31265.6|31262|31272.1|31268.5|31287.1|31283.5|31255.1|31251.5|373
1614325500000|2021-02-26 07:45:00|31271.6|31268|31261.1|31257.5|31283.6|31280|31251.6|31248|850
1614325800000|2021-02-26 07:50:00|31261.6|31258|31282.1|31278.5|31300.6|31297|31253.6|31250|773
1614326100000|2021-02-26 07:55:00|31281.6|31278|31257.1|31253.5|31303.1|31299.5|31254.6|31251|842
1614326400000|2021-02-26 08:00:00|31259.1|31255.5|31259.6|31256|31270.1|31266.5|31242.1|31238.5|1907
1614326700000|2021-02-26 08:05:00|31258.1|31254.5|31293.1|31289.5|31321.1|31317.5|31243.1|31239.5|1858
1614327000000|2021-02-26 08:10:00|31292.1|31288.5|31321.6|31318|31338.6|31335|31285.1|31281.5|1377
1614327300000|2021-02-26 08:15:00|31321.1|31317.5|31353.1|31349.5|31353.1|31349.5|31292.1|31288.5|1107
1614327600000|2021-02-26 08:20:00|31353.6|31350|31381.1|31377.5|31392.1|31388.5|31348.6|31345|1113
1614327900000|2021-02-26 08:25:00|31379.1|31375.5|31393.1|31389.5|31410.6|31407|31376.1|31372.5|969
1614328200000|2021-02-26 08:30:00|31402.1|31398.5|31424.1|31420.5|31424.1|31420.5|31383.1|31379.5|1137
1614328500000|2021-02-26 08:35:00|31424.6|31421|31439.1|31435.5|31454.1|31450.5|31418.1|31414.5|1306
1614328800000|2021-02-26 08:40:00|31438.1|31434.5|31469.1|31465.5|31474.1|31470.5|31432.1|31428.5|1334
1614329100000|2021-02-26 08:45:00|31468.6|31465|31450.6|31447|31476.1|31472.5|31444.1|31440.5|766
1614329400000|2021-02-26 08:50:00|31451.1|31447.5|31450.1|31446.5|31474.6|31471|31441.1|31437.5|1285
1614329700000|2021-02-26 08:55:00|31450.6|31447|31442.1|31438.5|31462.6|31459|31436.1|31432.5|988
1614330000000|2021-02-26 09:00:00|31441.6|31438|31393.1|31389.5|31441.6|31438|31392.6|31389|1497
1614330300000|2021-02-26 09:05:00|31393.6|31390|31431.6|31428|31433.6|31430|31393.1|31389.5|650
1614330600000|2021-02-26 09:10:00|31432.6|31429|31438.6|31435|31443.6|31440|31426.1|31422.5|511
1614330900000|2021-02-26 09:15:00|31439.1|31435.5|31442.6|31439|31460.6|31457|31434.6|31431|578
1614331200000|2021-02-26 09:20:00|31441.1|31437.5|31421.1|31417.5|31441.1|31437.5|31396.6|31393|778
1614331500000|2021-02-26 09:25:00|31421.6|31418|31402.1|31398.5|31426.1|31422.5|31401.1|31397.5|491
1614331800000|2021-02-26 09:30:00|31401.6|31398|31401.1|31397.5|31405.1|31401.5|31382.1|31378.5|607
1614332100000|2021-02-26 09:35:00|31400.6|31397|31415.1|31411.5|31425.6|31422|31398.1|31394.5|491
1614332400000|2021-02-26 09:40:00|31416.1|31412.5|31430.1|31426.5|31433.6|31430|31401.6|31398|482
1614332700000|2021-02-26 09:45:00|31427.6|31424|31418.6|31415|31441.6|31438|31411.6|31408|526
1614333000000|2021-02-26 09:50:00|31418.1|31414.5|31391.1|31387.5|31419.1|31415.5|31374.1|31370.5|839
1614333300000|2021-02-26 09:55:00|31390.6|31387|31406.6|31403|31427.1|31423.5|31390.1|31386.5|618
1614333600000|2021-02-26 10:00:00|31406.1|31402.5|31391.1|31387.5|31410.1|31406.5|31378.6|31375|444
1614333900000|2021-02-26 10:05:00|31390.6|31387|31382.1|31378.5|31390.6|31387|31365.1|31361.5|659
1614334200000|2021-02-26 10:10:00|31380.1|31376.5|31405.1|31401.5|31415.1|31411.5|31376.1|31372.5|559
1614334500000|2021-02-26 10:15:00|31404.6|31401|31416.1|31412.5|31418.6|31415|31396.1|31392.5|511
1614334800000|2021-02-26 10:20:00|31416.6|31413|31407.6|31404|31418.1|31414.5|31389.6|31386|362
1614335100000|2021-02-26 10:25:00|31408.1|31404.5|31408.6|31405|31414.6|31411|31388.6|31385|305
1614335400000|2021-02-26 10:30:00|31408.1|31404.5|31413.1|31409.5|31427.1|31423.5|31394.6|31391|507
1614335700000|2021-02-26 10:35:00|31412.1|31408.5|31421.1|31417.5|31432.6|31429|31410.1|31406.5|455
1614336000000|2021-02-26 10:40:00|31421.6|31418|31405.1|31401.5|31436.1|31432.5|31404.1|31400.5|560
1614336300000|2021-02-26 10:45:00|31405.6|31402|31393.1|31389.5|31416.6|31413|31387.6|31384|480
1614336600000|2021-02-26 10:50:00|31392.6|31389|31363.1|31359.5|31396.1|31392.5|31355.1|31351.5|696
1614336900000|2021-02-26 10:55:00|31362.6|31359|31348.1|31344.5|31366.6|31363|31347.1|31343.5|746
1614337200000|2021-02-26 11:00:00|31346.1|31342.5|31370.1|31366.5|31380.1|31376.5|31344.1|31340.5|584
1614337500000|2021-02-26 11:05:00|31370.6|31367|31350.6|31347|31380.1|31376.5|31348.6|31345|627
1614337800000|2021-02-26 11:10:00|31351.1|31347.5|31327.1|31323.5|31352.1|31348.5|31322.1|31318.5|909
1614338100000|2021-02-26 11:15:00|31326.6|31323|31328.6|31325|31355.6|31352|31320.1|31316.5|715
1614338400000|2021-02-26 11:20:00|31328.1|31324.5|31314.6|31311|31329.1|31325.5|31304.1|31300.5|698
1614338700000|2021-02-26 11:25:00|31316.1|31312.5|31283.6|31280|31317.1|31313.5|31271.6|31268|810
1614339000000|2021-02-26 11:30:00|31283.1|31279.5|31263.1|31259.5|31296.1|31292.5|31261.6|31258|1094
1614339300000|2021-02-26 11:35:00|31262.6|31259|31249.1|31245.5|31271.1|31267.5|31243.1|31239.5|852
1614339600000|2021-02-26 11:40:00|31250.6|31247|31232.6|31229|31256.1|31252.5|31229.6|31226|1085
1614339900000|2021-02-26 11:45:00|31232.1|31228.5|31231.1|31227.5|31240.6|31237|31206.6|31203|997
1614340200000|2021-02-26 11:50:00|31231.6|31228|31252.1|31248.5|31267.1|31263.5|31224.1|31220.5|1107
1614340500000|2021-02-26 11:55:00|31251.6|31248|31269.1|31265.5|31276.6|31273|31243.6|31240|999
1614340800000|2021-02-26 12:00:00|31268.6|31265|31355.6|31352|31357.1|31353.5|31264.1|31260.5|2002
1614341100000|2021-02-26 12:05:00|31356.1|31352.5|31341.1|31337.5|31385.6|31382|31335.1|31331.5|1828
1614341400000|2021-02-26 12:10:00|31341.6|31338|31312.1|31308.5|31341.6|31338|31309.1|31305.5|813
1614341700000|2021-02-26 12:15:00|31310.1|31306.5|31342.6|31339|31348.6|31345|31308.6|31305|870
1614342000000|2021-02-26 12:20:00|31342.1|31338.5|31355.1|31351.5|31360.6|31357|31317.6|31314|939
1614342300000|2021-02-26 12:25:00|31354.1|31350.5|31353.1|31349.5|31360.1|31356.5|31341.6|31338|597
1614342600000|2021-02-26 12:30:00|31352.6|31349|31361.6|31358|31362.6|31359|31334.6|31331|1021
1614342900000|2021-02-26 12:35:00|31360.6|31357|31366.1|31362.5|31377.6|31374|31338.6|31335|759
1614343200000|2021-02-26 12:40:00|31367.1|31363.5|31368.1|31364.5|31380.6|31377|31349.1|31345.5|1061
1614343500000|2021-02-26 12:45:00|31367.6|31364|31340.6|31337|31374.1|31370.5|31338.6|31335|1090
1614343800000|2021-02-26 12:50:00|31340.1|31336.5|31329.1|31325.5|31369.1|31365.5|31327.1|31323.5|785
1614344100000|2021-02-26 12:55:00|31328.6|31325|31285.6|31282|31338.1|31334.5|31280.1|31276.5|1596
1614344400000|2021-02-26 13:00:00|31286.1|31282.5|31287.1|31283.5|31298.1|31294.5|31255.1|31251.5|1268
1614344700000|2021-02-26 13:05:00|31287.6|31284|31271.1|31267.5|31304.1|31300.5|31266.1|31262.5|862
1614345000000|2021-02-26 13:10:00|31270.6|31267|31292.1|31288.5|31297.1|31293.5|31253.1|31249.5|1106
1614345300000|2021-02-26 13:15:00|31292.6|31289|31296.1|31292.5|31315.1|31311.5|31260.6|31257|1439
1614345600000|2021-02-26 13:20:00|31295.6|31292|31297.1|31293.5|31307.6|31304|31272.6|31269|804
1614345900000|2021-02-26 13:25:00|31296.1|31292.5|31289.6|31286|31307.1|31303.5|31279.1|31275.5|615
1614346200000|2021-02-26 13:30:00|31290.1|31286.5|31351.1|31347.5|31367.1|31363.5|31281.6|31278|2600
1614346500000|2021-02-26 13:35:00|31351.6|31348|31375.1|31371.5|31385.1|31381.5|31334.1|31330.5|1354
1614346800000|2021-02-26 13:40:00|31374.6|31371|31372.6|31369|31391.6|31388|31357.6|31354|1158
1614347100000|2021-02-26 13:45:00|31373.1|31369.5|31357.6|31354|31383.1|31379.5|31348.6|31345|961
1614347400000|2021-02-26 13:50:00|31357.1|31353.5|31362.6|31359|31376.6|31373|31334.6|31331|941
1614347700000|2021-02-26 13:55:00|31363.1|31359.5|31393.1|31389.5|31398.1|31394.5|31349.1|31345.5|852
1614348000000|2021-02-26 14:00:00|31392.6|31389|31401.1|31397.5|31411.1|31407.5|31385.6|31382|1028
1614348300000|2021-02-26 14:05:00|31401.6|31398|31386.1|31382.5|31403.6|31400|31379.6|31376|589
1614348600000|2021-02-26 14:10:00|31386.6|31383|31399.1|31395.5|31405.1|31401.5|31385.6|31382|564
1614348900000|2021-02-26 14:15:00|31398.6|31395|31391.6|31388|31398.6|31395|31381.6|31378|679
1614349200000|2021-02-26 14:20:00|31392.1|31388.5|31411.1|31407.5|31416.1|31412.5|31387.1|31383.5|702
1614349500000|2021-02-26 14:25:00|31410.6|31407|31420.6|31417|31436.6|31433|31401.1|31397.5|1282
1614349800000|2021-02-26 14:30:00|31420|31417.6|31301.5|31299.1|31422|31419.6|31295|31292.6|9514
1614350100000|2021-02-26 14:35:00|31300.5|31298.1|31286|31283.6|31321|31318.6|31270.5|31268.1|5846
1614350400000|2021-02-26 14:40:00|31285.5|31283.1|31302.5|31300.1|31319.5|31317.1|31269|31266.6|3769
1614350700000|2021-02-26 14:45:00|31302|31299.6|31323.5|31321.1|31389.5|31387.1|31273.5|31271.1|4415
1614351000000|2021-02-26 14:50:00|31324.5|31322.1|31262.5|31260.1|31325.5|31323.1|31250.5|31248.1|4860
1614351300000|2021-02-26 14:55:00|31261|31258.6|31215.5|31213.1|31265.5|31263.1|31211|31208.6|3844
1614351600000|2021-02-26 15:00:00|31215|31212.6|31186.5|31184.1|31222|31219.6|31150|31147.6|5286
1614351900000|2021-02-26 15:05:00|31190.5|31188.1|31103.5|31101.1|31203.5|31201.1|31097.5|31095.1|4901
1614352200000|2021-02-26 15:10:00|31104|31101.6|31115|31112.6|31136|31133.6|31090|31087.6|4586
1614352500000|2021-02-26 15:15:00|31112.5|31110.1|31101|31098.6|31148|31145.6|31073.5|31071.1|4318
1614352800000|2021-02-26 15:20:00|31100.5|31098.1|31045.5|31043.1|31105.5|31103.1|31023.5|31021.1|5384
1614353100000|2021-02-26 15:25:00|31046|31043.6|30932|30929.6|31091.5|31089.1|30904.5|30902.1|7145
1614353400000|2021-02-26 15:30:00|30928.5|30926.1|30967.5|30965.1|31009.5|31007.1|30928.5|30926.1|5968
1614353700000|2021-02-26 15:35:00|30968.5|30966.1|31117.5|31115.1|31126|31123.6|30938|30935.6|5168
1614354000000|2021-02-26 15:40:00|31116.5|31114.1|31121.3|31118.9|31140.3|31137.9|31078|31075.6|4595
1614354300000|2021-02-26 15:45:00|31120.8|31118.4|31170.8|31168.4|31184.8|31182.4|31104.8|31102.4|5253
1614354600000|2021-02-26 15:50:00|31170.3|31167.9|31160.8|31158.4|31183.8|31181.4|31124.3|31121.9|4410
1614354900000|2021-02-26 15:55:00|31161.3|31158.9|31125.3|31122.9|31166.3|31163.9|31102.8|31100.4|4051
1614355200000|2021-02-26 16:00:00|31126.3|31123.9|31212.3|31209.9|31220.8|31218.4|31114.3|31111.9|3855
1614355500000|2021-02-26 16:05:00|31212.8|31210.4|31189.3|31186.9|31240.3|31237.9|31185.3|31182.9|3304
1614355800000|2021-02-26 16:10:00|31189.8|31187.4|31166.3|31163.9|31202.8|31200.4|31143.3|31140.9|1805
1614356100000|2021-02-26 16:15:00|31165.8|31163.4|31125.3|31122.9|31197.3|31194.9|31109.3|31106.9|1667
1614356400000|2021-02-26 16:20:00|31126.3|31123.9|31074.3|31071.9|31133.3|31130.9|31053.3|31050.9|2531
1614356700000|2021-02-26 16:25:00|31074.8|31072.4|31045.3|31042.9|31103.3|31100.9|31041.3|31038.9|2293
1614357000000|2021-02-26 16:30:00|31045.8|31043.4|31138.3|31135.9|31150.8|31148.4|31035.3|31032.9|3209
1614357300000|2021-02-26 16:35:00|31137.8|31135.4|31220.3|31217.9|31231.3|31228.9|31136.3|31133.9|2636
1614357600000|2021-02-26 16:40:00|31221.3|31218.9|31208.8|31206.4|31247.3|31244.9|31205.3|31202.9|2030
1614357900000|2021-02-26 16:45:00|31206.3|31203.9|31181.8|31179.4|31219.8|31217.4|31157.3|31154.9|1708
1614358200000|2021-02-26 16:50:00|31182.3|31179.9|31159.8|31157.4|31188.8|31186.4|31132.3|31129.9|1894
1614358500000|2021-02-26 16:55:00|31159.3|31156.9|31172.8|31170.4|31173.3|31170.9|31132.8|31130.4|1484
1614358800000|2021-02-26 17:00:00|31173.3|31170.9|31195.3|31192.9|31203.8|31201.4|31158.8|31156.4|1759
1614359100000|2021-02-26 17:05:00|31194.8|31192.4|31239.3|31236.9|31241.3|31238.9|31142.3|31139.9|2109
1614359400000|2021-02-26 17:10:00|31238.8|31236.4|31289.3|31286.9|31297.8|31295.4|31236.3|31233.9|2689
1614359700000|2021-02-26 17:15:00|31290.3|31287.9|31308.3|31305.9|31319.3|31316.9|31272.8|31270.4|2943
1614360000000|2021-02-26 17:20:00|31308.8|31306.4|31294.3|31291.9|31318.3|31315.9|31280.3|31277.9|1845
1614360300000|2021-02-26 17:25:00|31293.3|31290.9|31262.3|31259.9|31298.3|31295.9|31256.3|31253.9|1470
1614360600000|2021-02-26 17:30:00|31263.3|31260.9|31269.3|31266.9|31287.8|31285.4|31260.3|31257.9|1298
1614360900000|2021-02-26 17:35:00|31269.8|31267.4|31239.3|31236.9|31284.8|31282.4|31236.8|31234.4|1791
1614361200000|2021-02-26 17:40:00|31239.8|31237.4|31234.8|31232.4|31250.8|31248.4|31219.8|31217.4|1374
1614361500000|2021-02-26 17:45:00|31235.3|31232.9|31221.3|31218.9|31242.8|31240.4|31206.3|31203.9|1275
1614361800000|2021-02-26 17:50:00|31220.8|31218.4|31230.3|31227.9|31256.8|31254.4|31198.8|31196.4|1453
1614362100000|2021-02-26 17:55:00|31230.8|31228.4|31178.3|31175.9|31231.3|31228.9|31170.3|31167.9|1772
1614362400000|2021-02-26 18:00:00|31179.3|31176.9|31143|31140.6|31187.8|31185.4|31116|31113.6|2154
1614362700000|2021-02-26 18:05:00|31142.5|31140.1|31170.5|31168.1|31174|31171.6|31110|31107.6|1775
1614363000000|2021-02-26 18:10:00|31170|31167.6|31173|31170.6|31178|31175.6|31149|31146.6|1166
1614363300000|2021-02-26 18:15:00|31174|31171.6|31189.5|31187.1|31201|31198.6|31163|31160.6|1421
1614363600000|2021-02-26 18:20:00|31189|31186.6|31218|31215.6|31233|31230.6|31188|31185.6|1116
1614363900000|2021-02-26 18:25:00|31218.5|31216.1|31233|31230.6|31246|31243.6|31218.5|31216.1|1154
1614364200000|2021-02-26 18:30:00|31237|31234.6|31174.5|31172.1|31242|31239.6|31162|31159.6|1755
1614364500000|2021-02-26 18:35:00|31175|31172.6|31144.5|31142.1|31177|31174.6|31133.5|31131.1|1486
1614364800000|2021-02-26 18:40:00|31145|31142.6|31154|31151.6|31160|31157.6|31124.5|31122.1|1228
1614365100000|2021-02-26 18:45:00|31153.5|31151.1|31068.5|31066.1|31182|31179.6|31045.5|31043.1|2527
1614365400000|2021-02-26 18:50:00|31069|31066.6|31036.5|31034.1|31075.5|31073.1|31028|31025.6|1720
1614365700000|2021-02-26 18:55:00|31036|31033.6|31042|31039.6|31086.5|31084.1|31028|31025.6|1798
1614366000000|2021-02-26 19:00:00|31043|31040.6|31024|31021.6|31086|31083.6|31018.5|31016.1|1858
1614366300000|2021-02-26 19:05:00|31023|31020.6|31028|31025.6|31048|31045.6|30997|30994.6|2004
1614366600000|2021-02-26 19:10:00|31027.5|31025.1|31037.5|31035.1|31046|31043.6|31009|31006.6|1225
1614366900000|2021-02-26 19:15:00|31039|31036.6|30977|30974.6|31067|31064.6|30972.5|30970.1|2173
1614367200000|2021-02-26 19:20:00|30978|30975.6|30991|30988.6|31026|31023.6|30966|30963.6|2381
1614367500000|2021-02-26 19:25:00|30990.5|30988.1|31023|31020.6|31037.5|31035.1|30989|30986.6|1389
1614367800000|2021-02-26 19:30:00|31022.5|31020.1|31062|31059.6|31064.5|31062.1|31001.5|30999.1|1965
1614368100000|2021-02-26 19:35:00|31064|31061.6|31067.5|31065.1|31082|31079.6|31053.5|31051.1|1256
1614368400000|2021-02-26 19:40:00|31065|31062.6|31062|31059.6|31083|31080.6|31037.5|31035.1|1508
1614368700000|2021-02-26 19:45:00|31062.5|31060.1|31117|31114.6|31121.5|31119.1|31062.5|31060.1|1775
1614369000000|2021-02-26 19:50:00|31116.5|31114.1|31118|31115.6|31133.5|31131.1|31088.5|31086.1|1772
1614369300000|2021-02-26 19:55:00|31117.5|31115.1|31117.5|31115.1|31141|31138.6|31103|31100.6|1758
1614369600000|2021-02-26 20:00:00|31116.5|31114.1|31172|31169.6|31180|31177.6|31116|31113.6|1772
1614369900000|2021-02-26 20:05:00|31172.5|31170.1|31207|31204.6|31214|31211.6|31156|31153.6|2126
1614370200000|2021-02-26 20:10:00|31206.5|31204.1|31184.5|31182.1|31214|31211.6|31175|31172.6|1600
1614370500000|2021-02-26 20:15:00|31185|31182.6|31199.5|31197.1|31218|31215.6|31185|31182.6|1325
1614370800000|2021-02-26 20:20:00|31198.3|31195.9|31145.3|31142.9|31208.8|31206.4|31142.8|31140.4|2232
1614371100000|2021-02-26 20:25:00|31144.8|31142.4|31093.8|31091.4|31147.3|31144.9|31089.8|31087.4|2015
1614371400000|2021-02-26 20:30:00|31095.3|31092.9|31101.8|31099.4|31114.8|31112.4|31081.3|31078.9|2305
1614371700000|2021-02-26 20:35:00|31102.3|31099.9|31087.8|31085.4|31115.8|31113.4|31070.3|31067.9|1564
1614372000000|2021-02-26 20:40:00|31088.3|31085.9|31139.8|31137.4|31157.3|31154.9|31072.8|31070.4|2242
1614372300000|2021-02-26 20:45:00|31143.3|31140.9|31229.3|31226.9|31247.8|31245.4|31143.3|31140.9|2964
1614372600000|2021-02-26 20:50:00|31230.8|31228.4|31068.8|31066.4|31230.8|31228.4|31066.8|31064.4|4377
1614372900000|2021-02-26 20:55:00|31067.8|31065.4|30928.8|30926.4|31099.8|31097.4|30917.3|30914.9|10006
1614373200000|2021-02-26 21:00:00|30920.6|30918.2|30914.3|30909.5|30976.3|30971.5|30842.8|30838|3723
1614373500000|2021-02-26 21:05:00|30914.8|30910|30900.3|30895.5|30948.8|30944|30834.8|30830|2477
1614373800000|2021-02-26 21:10:00|30899.8|30895|30891.2|30881.4|30937.8|30933|30885.8|30876.9|987
1614374100000|2021-02-26 21:15:00|30891.9|30882.1|30882.9|30873.1|30892.8|30883|30872.6|30862.8|0
1614374400000|2021-02-26 21:20:00|30883|30873.2|30885.9|30876.1|30886.6|30876.8|30880|30870.2|0
1614374700000|2021-02-26 21:25:00|30886.7|30876.9|30898.3|30888.5|30899.8|30890|30886|30876.2|0
1614375000000|2021-02-26 21:30:00|30898.8|30894|30916.8|30912|30931.8|30927|30878.8|30874|324
1614375300000|2021-02-26 21:35:00|30917.8|30913|30928.8|30924|30944.8|30940|30911.8|30907|212
1614375600000|2021-02-26 21:40:00|30927.8|30923|30927.8|30923|30934.8|30930|30903.8|30899|303
1614375900000|2021-02-26 21:45:00|30928.8|30924|30925.8|30921|30933.8|30929|30917.8|30913|257
1614376200000|2021-02-26 21:50:00|30922.8|30918|30924.8|30920|30928.8|30924|30912.8|30908|165
1614376500000|2021-02-26 21:55:00|30926.8|30922|30943.4|30933.6|30959.8|30955|30918.8|30914|194
1614553200000|2021-02-28 23:00:00|31000.8|30996|31021.8|31017|31047.8|31043|30966.3|30961.5|658
1614553500000|2021-02-28 23:05:00|31022.3|31017.5|31018.3|31013.5|31056.3|31051.5|31016.8|31012|477
1614553800000|2021-02-28 23:10:00|31018.8|31014|31012.3|31007.5|31038.8|31034|31000.3|30995.5|245
1614554100000|2021-02-28 23:15:00|31011.8|31007|31025.8|31021|31042.3|31037.5|30983.8|30979|407
1614554400000|2021-02-28 23:20:00|31025.3|31020.5|31052.3|31047.5|31063.3|31058.5|31025.3|31020.5|567
1614554700000|2021-02-28 23:25:00|31052.8|31048|31062.8|31058|31072.3|31067.5|31047.8|31043|580
1614555000000|2021-02-28 23:30:00|31063.3|31058.5|31081.3|31076.5|31090.3|31085.5|31060.3|31055.5|530
1614555300000|2021-02-28 23:35:00|31081.8|31077|31098.8|31094|31099.3|31094.5|31075.3|31070.5|660
1614555600000|2021-02-28 23:40:00|31099.3|31094.5|31117.3|31112.5|31126.3|31121.5|31092.8|31088|546
1614555900000|2021-02-28 23:45:00|31116.8|31112|31114.3|31109.5|31121.8|31117|31097.3|31092.5|319
1614556200000|2021-02-28 23:50:00|31114.8|31110|31107.8|31103|31121.8|31117|31102.3|31097.5|274
1614556500000|2021-02-28 23:55:00|31106.8|31102|31127.3|31122.5|31129.8|31125|31106.8|31102|330
1614556800000|2021-03-01 00:00:00|31126.3|31121.5|31146.3|31141.5|31150.8|31146|31126.3|31121.5|552
1614557100000|2021-03-01 00:05:00|31145.8|31141|31122.8|31118|31145.8|31141|31117.3|31112.5|495
1614557400000|2021-03-01 00:10:00|31122.3|31117.5|31161.8|31157|31166.8|31162|31114.8|31110|529
1614557700000|2021-03-01 00:15:00|31162.8|31158|31141.8|31137|31164.8|31160|31128.8|31124|582
1614558000000|2021-03-01 00:20:00|31141.3|31136.5|31136.3|31131.5|31145.8|31141|31121.8|31117|296
1614558300000|2021-03-01 00:25:00|31136.8|31132|31160.8|31156|31162.8|31158|31133.8|31129|300
1614558600000|2021-03-01 00:30:00|31161.3|31156.5|31157.3|31152.5|31169.8|31165|31155.3|31150.5|352
1614558900000|2021-03-01 00:35:00|31158.8|31154|31147.8|31143|31162.8|31158|31143.3|31138.5|239
1614559200000|2021-03-01 00:40:00|31147.3|31142.5|31143.8|31139|31156.3|31151.5|31143.8|31139|191
1614559500000|2021-03-01 00:45:00|31144.3|31139.5|31150.8|31146|31154.8|31150|31134.8|31130|265
1614559800000|2021-03-01 00:50:00|31151.3|31146.5|31163.3|31158.5|31168.8|31164|31149.8|31145|287
1614560100000|2021-03-01 00:55:00|31163.8|31159|31159.8|31155|31167.8|31163|31149.3|31144.5|274
1614560400000|2021-03-01 01:00:00|31158.3|31153.5|31146.8|31142|31173.8|31169|31132.8|31128|577
1614560700000|2021-03-01 01:05:00|31146.3|31141.5|31151.3|31146.5|31154.8|31150|31140.8|31136|336
1614561000000|2021-03-01 01:10:00|31152.3|31147.5|31163.8|31159|31165.3|31160.5|31142.8|31138|272
1614561300000|2021-03-01 01:15:00|31164.3|31159.5|31168.8|31164|31173.8|31169|31160.8|31156|424
1614561600000|2021-03-01 01:20:00|31169.3|31164.5|31170.8|31166|31171.3|31166.5|31164.8|31160|168
1614561900000|2021-03-01 01:25:00|31170.3|31165.5|31180.8|31176|31190.8|31186|31167.3|31162.5|380
1614562200000|2021-03-01 01:30:00|31181.8|31177|31181.8|31177|31190.8|31186|31177.8|31173|204
1614562500000|2021-03-01 01:35:00|31180.8|31176|31178.8|31174|31185.8|31181|31175.3|31170.5|211
1614562800000|2021-03-01 01:40:00|31179.3|31174.5|31182.8|31178|31193.3|31188.5|31177.3|31172.5|292
1614563100000|2021-03-01 01:45:00|31181.8|31177|31186.3|31181.5|31188.8|31184|31176.8|31172|193
1614563400000|2021-03-01 01:50:00|31185.8|31181|31191.3|31186.5|31193.8|31189|31181.3|31176.5|276
1614563700000|2021-03-01 01:55:00|31191.8|31187|31180.8|31176|31192.8|31188|31179.3|31174.5|270
1614564000000|2021-03-01 02:00:00|31182.3|31177.5|31182.8|31178|31195.3|31190.5|31179.8|31175|174
1614564300000|2021-03-01 02:05:00|31183.3|31178.5|31195.8|31191|31196.3|31191.5|31180.8|31176|264
1614564600000|2021-03-01 02:10:00|31195.3|31190.5|31198.8|31194|31200.8|31196|31190.3|31185.5|196
1614564900000|2021-03-01 02:15:00|31198.3|31193.5|31186.8|31182|31199.8|31195|31184.3|31179.5|214
1614565200000|2021-03-01 02:20:00|31185.8|31181|31183.8|31179|31188.3|31183.5|31177.3|31172.5|175
1614565500000|2021-03-01 02:25:00|31183.3|31178.5|31177.3|31172.5|31185.3|31180.5|31169.8|31165|207
1614565800000|2021-03-01 02:30:00|31177.8|31173|31177.8|31173|31182.3|31177.5|31170.8|31166|203
1614566100000|2021-03-01 02:35:00|31178.3|31173.5|31182.8|31178|31187.3|31182.5|31178.3|31173.5|166
1614566400000|2021-03-01 02:40:00|31183.3|31178.5|31178.8|31174|31186.3|31181.5|31175.8|31171|147
1614566700000|2021-03-01 02:45:00|31178.3|31173.5|31167.8|31163|31180.8|31176|31167.8|31163|271
1614567000000|2021-03-01 02:50:00|31167.3|31162.5|31168.8|31164|31174.3|31169.5|31166.8|31162|137
1614567300000|2021-03-01 02:55:00|31169.3|31164.5|31154.8|31150|31174.8|31170|31150.3|31145.5|283
1614567600000|2021-03-01 03:00:00|31155.3|31150.5|31136.3|31131.5|31162.3|31157.5|31136.3|31131.5|287
1614567900000|2021-03-01 03:05:00|31136.8|31132|31134.8|31130|31146.8|31142|31129.3|31124.5|266
1614568200000|2021-03-01 03:10:00|31135.3|31130.5|31151.3|31146.5|31152.8|31148|31134.8|31130|232
1614568500000|2021-03-01 03:15:00|31151.8|31147|31155.3|31150.5|31159.3|31154.5|31150.8|31146|142
1614568800000|2021-03-01 03:20:00|31154.8|31150|31170.3|31165.5|31170.8|31166|31153.8|31149|284
1614569100000|2021-03-01 03:25:00|31169.8|31165|31172.3|31167.5|31172.8|31168|31162.8|31158|100
1614569400000|2021-03-01 03:30:00|31174.3|31169.5|31157.3|31152.5|31174.8|31170|31154.8|31150|140
1614569700000|2021-03-01 03:35:00|31156.8|31152|31139.8|31135|31157.3|31152.5|31139.3|31134.5|147
1614570000000|2021-03-01 03:40:00|31139.3|31134.5|31170.8|31166|31170.8|31166|31138.8|31134|196
1614570300000|2021-03-01 03:45:00|31171.3|31166.5|31181.8|31177|31184.8|31180|31166.8|31162|330
1614570600000|2021-03-01 03:50:00|31180.8|31176|31174.8|31170|31181.3|31176.5|31168.8|31164|211
1614570900000|2021-03-01 03:55:00|31174.3|31169.5|31151.8|31147|31176.3|31171.5|31147.8|31143|230
1614571200000|2021-03-01 04:00:00|31152.3|31147.5|31158.8|31154|31161.3|31156.5|31149.8|31145|139
1614571500000|2021-03-01 04:05:00|31159.3|31154.5|31165.3|31160.5|31178.3|31173.5|31158.8|31154|158
1614571800000|2021-03-01 04:10:00|31165.8|31161|31168.8|31164|31177.3|31172.5|31165.8|31161|137
1614572100000|2021-03-01 04:15:00|31169.3|31164.5|31157.8|31153|31170.8|31166|31154.8|31150|150
1614572400000|2021-03-01 04:20:00|31157.3|31152.5|31143.3|31138.5|31159.3|31154.5|31139.8|31135|194
1614572700000|2021-03-01 04:25:00|31143.8|31139|31143.8|31139|31155.3|31150.5|31140.3|31135.5|111
1614573000000|2021-03-01 04:30:00|31143.3|31138.5|31163.8|31159|31165.8|31161|31143.3|31138.5|149
1614573300000|2021-03-01 04:35:00|31164.3|31159.5|31142.3|31137.5|31167.8|31163|31142.3|31137.5|180
1614573600000|2021-03-01 04:40:00|31141.8|31137|31137.3|31132.5|31145.3|31140.5|31135.8|31131|135
1614573900000|2021-03-01 04:45:00|31137.8|31133|31130.8|31126|31138.8|31134|31127.3|31122.5|277
1614574200000|2021-03-01 04:50:00|31130.3|31125.5|31122.8|31118|31130.8|31126|31113.8|31109|286
1614574500000|2021-03-01 04:55:00|31123.3|31118.5|31137.8|31133|31143.8|31139|31123.3|31118.5|175
1614574800000|2021-03-01 05:00:00|31138.3|31133.5|31145.8|31141|31156.8|31152|31138.3|31133.5|257
1614575100000|2021-03-01 05:05:00|31145.3|31140.5|31141.8|31137|31147.3|31142.5|31132.3|31127.5|148
1614575400000|2021-03-01 05:10:00|31142.3|31137.5|31142.8|31138|31154.3|31149.5|31139.8|31135|142
1614575700000|2021-03-01 05:15:00|31143.3|31138.5|31129.8|31125|31144.8|31140|31129.8|31125|150
1614576000000|2021-03-01 05:20:00|31130.3|31125.5|31119.8|31115|31140.3|31135.5|31118.8|31114|225
1614576300000|2021-03-01 05:25:00|31119.3|31114.5|31122.8|31118|31130.8|31126|31117.8|31113|112
1614576600000|2021-03-01 05:30:00|31122.3|31117.5|31121.8|31117|31142.3|31137.5|31118.8|31114|169
1614576900000|2021-03-01 05:35:00|31121.3|31116.5|31118.8|31114|31132.3|31127.5|31114.3|31109.5|134
1614577200000|2021-03-01 05:40:00|31117.8|31113|31127.8|31123|31134.8|31130|31116.8|31112|197
1614577500000|2021-03-01 05:45:00|31128.3|31123.5|31127.8|31123|31135.8|31131|31125.3|31120.5|188
1614577800000|2021-03-01 05:50:00|31126.8|31122|31127.8|31123|31128.3|31123.5|31118.8|31114|112
1614578100000|2021-03-01 05:55:00|31128.3|31123.5|31136.3|31131.5|31141.3|31136.5|31124.8|31120|210
1614578400000|2021-03-01 06:00:00|31135.8|31131|31151.8|31147|31154.3|31149.5|31126.3|31121.5|307
1614578700000|2021-03-01 06:05:00|31151.3|31146.5|31152.8|31148|31159.8|31155|31147.8|31143|209
1614579000000|2021-03-01 06:10:00|31153.3|31148.5|31129.3|31124.5|31154.3|31149.5|31122.8|31118|280
1614579300000|2021-03-01 06:15:00|31128.8|31124|31128.8|31124|31135.3|31130.5|31125.8|31121|206
1614579600000|2021-03-01 06:20:00|31128.3|31123.5|31129.8|31125|31140.3|31135.5|31124.8|31120|181
1614579900000|2021-03-01 06:25:00|31130.3|31125.5|31125.8|31121|31135.8|31131|31125.3|31120.5|93
1614580200000|2021-03-01 06:30:00|31126.3|31121.5|31137.8|31133|31139.8|31135|31123.3|31118.5|119
1614580500000|2021-03-01 06:35:00|31138.3|31133.5|31143.8|31139|31144.3|31139.5|31134.3|31129.5|132
1614580800000|2021-03-01 06:40:00|31143.3|31138.5|31147.3|31142.5|31160.3|31155.5|31139.3|31134.5|205
1614581100000|2021-03-01 06:45:00|31146.8|31142|31156.8|31152|31156.8|31152|31137.8|31133|166
1614581400000|2021-03-01 06:50:00|31157.3|31152.5|31151.3|31146.5|31157.3|31152.5|31150.3|31145.5|126
1614581700000|2021-03-01 06:55:00|31150.8|31146|31147.3|31142.5|31164.3|31159.5|31144.8|31140|214
1614582000000|2021-03-01 07:00:00|31146.7|31143.1|31170.2|31166.6|31172.2|31168.6|31143.2|31139.6|473
1614582300000|2021-03-01 07:05:00|31169.7|31166.1|31184.2|31180.6|31185.7|31182.1|31168.7|31165.1|408
1614582600000|2021-03-01 07:10:00|31184.7|31181.1|31198.2|31194.6|31198.2|31194.6|31182.2|31178.6|301
1614582900000|2021-03-01 07:15:00|31198.7|31195.1|31194.2|31190.6|31207.2|31203.6|31186.2|31182.6|325
1614583200000|2021-03-01 07:20:00|31194.7|31191.1|31206.2|31202.6|31216.2|31212.6|31191.7|31188.1|296
1614583500000|2021-03-01 07:25:00|31205.7|31202.1|31207.2|31203.6|31216.7|31213.1|31194.2|31190.6|264
1614583800000|2021-03-01 07:30:00|31206.7|31203.1|31204.2|31200.6|31212.2|31208.6|31197.7|31194.1|160
1614584100000|2021-03-01 07:35:00|31203.2|31199.6|31194.2|31190.6|31222.2|31218.6|31191.7|31188.1|395
1614584400000|2021-03-01 07:40:00|31193.7|31190.1|31185.2|31181.6|31197.7|31194.1|31177.7|31174.1|385
1614584700000|2021-03-01 07:45:00|31184.7|31181.1|31199.2|31195.6|31203.2|31199.6|31182.7|31179.1|187
1614585000000|2021-03-01 07:50:00|31198.7|31195.1|31201.7|31198.1|31210.7|31207.1|31190.7|31187.1|277
1614585300000|2021-03-01 07:55:00|31201.2|31197.6|31222.2|31218.6|31222.2|31218.6|31197.7|31194.1|444
1614585600000|2021-03-01 08:00:00|31219.7|31216.1|31258.7|31255.1|31270.2|31266.6|31205.2|31201.6|1629
1614585900000|2021-03-01 08:05:00|31258.2|31254.6|31268.2|31264.6|31268.7|31265.1|31247.7|31244.1|643
1614586200000|2021-03-01 08:10:00|31267.7|31264.1|31284.2|31280.6|31291.2|31287.6|31257.2|31253.6|656
1614586500000|2021-03-01 08:15:00|31286.2|31282.6|31280.2|31276.6|31299.7|31296.1|31279.2|31275.6|550
1614586800000|2021-03-01 08:20:00|31280.7|31277.1|31277.2|31273.6|31302.2|31298.6|31269.2|31265.6|607
1614587100000|2021-03-01 08:25:00|31276.7|31273.1|31279.2|31275.6|31288.7|31285.1|31269.2|31265.6|370
1614587400000|2021-03-01 08:30:00|31279.7|31276.1|31283.2|31279.6|31283.2|31279.6|31246.7|31243.1|768
1614587700000|2021-03-01 08:35:00|31283.7|31280.1|31268.7|31265.1|31291.2|31287.6|31266.2|31262.6|409
1614588000000|2021-03-01 08:40:00|31268.2|31264.6|31270.2|31266.6|31281.2|31277.6|31261.2|31257.6|369
1614588300000|2021-03-01 08:45:00|31270.7|31267.1|31264.2|31260.6|31282.2|31278.6|31262.7|31259.1|238
1614588600000|2021-03-01 08:50:00|31264.7|31261.1|31262.2|31258.6|31265.7|31262.1|31253.7|31250.1|504
1614588900000|2021-03-01 08:55:00|31261.7|31258.1|31258.7|31255.1|31270.2|31266.6|31256.2|31252.6|191
1614589200000|2021-03-01 09:00:00|31258.2|31254.6|31263.2|31259.6|31290.7|31287.1|31258.2|31254.6|584
1614589500000|2021-03-01 09:05:00|31263.7|31260.1|31283.2|31279.6|31288.2|31284.6|31259.2|31255.6|348
1614589800000|2021-03-01 09:10:00|31282.7|31279.1|31277.2|31273.6|31286.2|31282.6|31270.7|31267.1|380
1614590100000|2021-03-01 09:15:00|31277.7|31274.1|31262.2|31258.6|31282.7|31279.1|31260.2|31256.6|395
1614590400000|2021-03-01 09:20:00|31261.7|31258.1|31260.2|31256.6|31264.7|31261.1|31252.2|31248.6|409
1614590700000|2021-03-01 09:25:00|31260.7|31257.1|31248.7|31245.1|31264.7|31261.1|31248.7|31245.1|348
1614591000000|2021-03-01 09:30:00|31248.2|31244.6|31246.2|31242.6|31255.2|31251.6|31239.2|31235.6|358
1614591300000|2021-03-01 09:35:00|31246.7|31243.1|31242.2|31238.6|31246.7|31243.1|31227.2|31223.6|412
1614591600000|2021-03-01 09:40:00|31241.7|31238.1|31247.2|31243.6|31248.7|31245.1|31229.2|31225.6|290
1614591900000|2021-03-01 09:45:00|31247.7|31244.1|31257.7|31254.1|31270.2|31266.6|31242.7|31239.1|566
1614592200000|2021-03-01 09:50:00|31257.2|31253.6|31267.2|31263.6|31269.2|31265.6|31256.2|31252.6|412
1614592500000|2021-03-01 09:55:00|31267.7|31264.1|31264.2|31260.6|31269.2|31265.6|31259.2|31255.6|180
1614592800000|2021-03-01 10:00:00|31264.7|31261.1|31260.7|31257.1|31266.7|31263.1|31256.7|31253.1|245
1614593100000|2021-03-01 10:05:00|31260.2|31256.6|31250.2|31246.6|31269.2|31265.6|31245.2|31241.6|391
1614593400000|2021-03-01 10:10:00|31249.7|31246.1|31255.7|31252.1|31265.2|31261.6|31249.7|31246.1|297
1614593700000|2021-03-01 10:15:00|31255.2|31251.6|31261.2|31257.6|31268.2|31264.6|31250.7|31247.1|411
1614594000000|2021-03-01 10:20:00|31260.7|31257.1|31272.2|31268.6|31274.2|31270.6|31260.7|31257.1|213
1614594300000|2021-03-01 10:25:00|31271.7|31268.1|31265.2|31261.6|31274.2|31270.6|31264.7|31261.1|183
1614594600000|2021-03-01 10:30:00|31265.7|31262.1|31268.2|31264.6|31272.7|31269.1|31258.7|31255.1|149
1614594900000|2021-03-01 10:35:00|31267.7|31264.1|31262.7|31259.1|31270.2|31266.6|31261.7|31258.1|119
1614595200000|2021-03-01 10:40:00|31262.2|31258.6|31261.2|31257.6|31270.2|31266.6|31255.2|31251.6|175
1614595500000|2021-03-01 10:45:00|31260.7|31257.1|31263.2|31259.6|31264.2|31260.6|31254.7|31251.1|165
1614595800000|2021-03-01 10:50:00|31263.7|31260.1|31259.2|31255.6|31268.2|31264.6|31258.7|31255.1|116
1614596100000|2021-03-01 10:55:00|31258.7|31255.1|31259.2|31255.6|31262.7|31259.1|31252.2|31248.6|406
1614596400000|2021-03-01 11:00:00|31258.7|31255.1|31254.2|31250.6|31265.7|31262.1|31254.2|31250.6|302
1614596700000|2021-03-01 11:05:00|31253.2|31249.6|31241.2|31237.6|31255.7|31252.1|31232.7|31229.1|406
1614597000000|2021-03-01 11:10:00|31241.7|31238.1|31226.7|31223.1|31244.2|31240.6|31225.7|31222.1|230
1614597300000|2021-03-01 11:15:00|31226.2|31222.6|31226.2|31222.6|31236.7|31233.1|31224.7|31221.1|172
1614597600000|2021-03-01 11:20:00|31225.7|31222.1|31227.7|31224.1|31227.7|31224.1|31213.2|31209.6|586
1614597900000|2021-03-01 11:25:00|31227.2|31223.6|31216.2|31212.6|31228.7|31225.1|31212.2|31208.6|314
1614598200000|2021-03-01 11:30:00|31216.7|31213.1|31222.2|31218.6|31224.2|31220.6|31210.2|31206.6|325
1614598500000|2021-03-01 11:35:00|31222.7|31219.1|31228.2|31224.6|31228.7|31225.1|31217.7|31214.1|199
1614598800000|2021-03-01 11:40:00|31227.7|31224.1|31238.7|31235.1|31239.7|31236.1|31227.2|31223.6|196
1614599100000|2021-03-01 11:45:00|31238.2|31234.6|31221.2|31217.6|31238.7|31235.1|31219.7|31216.1|250
1614599400000|2021-03-01 11:50:00|31220.7|31217.1|31207.2|31203.6|31226.7|31223.1|31200.2|31196.6|517
1614599700000|2021-03-01 11:55:00|31207.7|31204.1|31220.7|31217.1|31221.2|31217.6|31203.2|31199.6|284
1614600000000|2021-03-01 12:00:00|31220.2|31216.6|31224.7|31221.1|31234.7|31231.1|31209.2|31205.6|664
1614600300000|2021-03-01 12:05:00|31224.2|31220.6|31224.7|31221.1|31229.7|31226.1|31218.2|31214.6|370
1614600600000|2021-03-01 12:10:00|31226.2|31222.6|31226.2|31222.6|31234.7|31231.1|31222.7|31219.1|238
1614600900000|2021-03-01 12:15:00|31225.7|31222.1|31240.7|31237.1|31241.7|31238.1|31224.2|31220.6|310
1614601200000|2021-03-01 12:20:00|31240.2|31236.6|31236.7|31233.1|31243.2|31239.6|31232.7|31229.1|265
1614601500000|2021-03-01 12:25:00|31237.2|31233.6|31222.7|31219.1|31237.2|31233.6|31215.2|31211.6|278
1614601800000|2021-03-01 12:30:00|31223.7|31220.1|31225.2|31221.6|31225.7|31222.1|31213.2|31209.6|274
1614602100000|2021-03-01 12:35:00|31226.2|31222.6|31226.7|31223.1|31228.7|31225.1|31214.2|31210.6|176
1614602400000|2021-03-01 12:40:00|31227.2|31223.6|31232.7|31229.1|31237.2|31233.6|31222.2|31218.6|194
1614602700000|2021-03-01 12:45:00|31233.2|31229.6|31251.7|31248.1|31252.7|31249.1|31232.7|31229.1|296
1614603000000|2021-03-01 12:50:00|31252.2|31248.6|31263.2|31259.6|31263.7|31260.1|31251.2|31247.6|199
1614603300000|2021-03-01 12:55:00|31263.7|31260.1|31259.7|31256.1|31265.2|31261.6|31255.7|31252.1|187
1614603600000|2021-03-01 13:00:00|31259.2|31255.6|31274.2|31270.6|31276.2|31272.6|31248.7|31245.1|564
1614603900000|2021-03-01 13:05:00|31274.7|31271.1|31271.2|31267.6|31280.2|31276.6|31268.7|31265.1|369
1614604200000|2021-03-01 13:10:00|31270.7|31267.1|31276.2|31272.6|31283.2|31279.6|31269.7|31266.1|437
1614604500000|2021-03-01 13:15:00|31276.7|31273.1|31264.7|31261.1|31281.7|31278.1|31263.7|31260.1|417
1614604800000|2021-03-01 13:20:00|31266.7|31263.1|31265.2|31261.6|31273.2|31269.6|31260.2|31256.6|510
1614605100000|2021-03-01 13:25:00|31264.7|31261.1|31255.2|31251.6|31268.2|31264.6|31251.7|31248.1|507
1614605400000|2021-03-01 13:30:00|31255.7|31252.1|31259.2|31255.6|31260.7|31257.1|31247.7|31244.1|374
1614605700000|2021-03-01 13:35:00|31258.7|31255.1|31285.7|31282.1|31286.7|31283.1|31258.7|31255.1|597
1614606000000|2021-03-01 13:40:00|31285.2|31281.6|31274.2|31270.6|31290.7|31287.1|31271.7|31268.1|482
1614606300000|2021-03-01 13:45:00|31274.7|31271.1|31290.2|31286.6|31293.2|31289.6|31273.2|31269.6|402
1614606600000|2021-03-01 13:50:00|31290.7|31287.1|31301.7|31298.1|31304.2|31300.6|31286.2|31282.6|495
1614606900000|2021-03-01 13:55:00|31302.2|31298.6|31289.2|31285.6|31304.2|31300.6|31288.7|31285.1|334
1614607200000|2021-03-01 14:00:00|31288.7|31285.1|31291.2|31287.6|31303.2|31299.6|31273.2|31269.6|580
1614607500000|2021-03-01 14:05:00|31292.2|31288.6|31279.2|31275.6|31339.7|31336.1|31260.2|31256.6|3251
1614607800000|2021-03-01 14:10:00|31279.7|31276.1|31318.2|31314.6|31320.2|31316.6|31279.7|31276.1|656
1614608100000|2021-03-01 14:15:00|31318.7|31315.1|31306.2|31302.6|31323.7|31320.1|31305.2|31301.6|771
1614608400000|2021-03-01 14:20:00|31305.7|31302.1|31311.2|31307.6|31320.2|31316.6|31296.2|31292.6|603
1614608700000|2021-03-01 14:25:00|31311.7|31308.1|31333.2|31329.6|31336.2|31332.6|31307.7|31304.1|958
1614609000000|2021-03-01 14:30:00|31332.6|31330.2|31427.6|31425.2|31429.1|31426.7|31328.6|31326.2|7910
1614609300000|2021-03-01 14:35:00|31429.1|31426.7|31425.1|31422.7|31449.1|31446.7|31392.1|31389.7|5974
1614609600000|2021-03-01 14:40:00|31425.6|31423.2|31449.6|31447.2|31462.1|31459.7|31418.6|31416.2|4293
1614609900000|2021-03-01 14:45:00|31450.1|31447.7|31445.1|31442.7|31474.1|31471.7|31436.1|31433.7|3975
1614610200000|2021-03-01 14:50:00|31445.6|31443.2|31449.6|31447.2|31460.1|31457.7|31419.6|31417.2|3101
1614610500000|2021-03-01 14:55:00|31450.1|31447.7|31478.6|31476.2|31484.1|31481.7|31449.6|31447.2|2874
1614610800000|2021-03-01 15:00:00|31488.1|31485.7|31549.1|31546.7|31557.1|31554.7|31461.6|31459.2|6369
1614611100000|2021-03-01 15:05:00|31547.6|31545.2|31521.6|31519.2|31562.6|31560.2|31507.6|31505.2|4063
1614611400000|2021-03-01 15:10:00|31522.7|31520.3|31530.7|31528.3|31542.7|31540.3|31510.2|31507.8|2612
1614611700000|2021-03-01 15:15:00|31531.7|31529.3|31592.7|31590.3|31600.7|31598.3|31531.7|31529.3|4456
1614612000000|2021-03-01 15:20:00|31593.2|31590.8|31585.2|31582.8|31601.2|31598.8|31579.2|31576.8|2772
1614612300000|2021-03-01 15:25:00|31584.2|31581.8|31567.7|31565.3|31588.7|31586.3|31556.7|31554.3|2155
1614612600000|2021-03-01 15:30:00|31566.7|31564.3|31584.2|31581.8|31609.7|31607.3|31555.2|31552.8|2418
1614612900000|2021-03-01 15:35:00|31585.2|31582.8|31618.7|31616.3|31620.2|31617.8|31577.2|31574.8|1741
1614613200000|2021-03-01 15:40:00|31619.2|31616.8|31613.2|31610.8|31632.2|31629.8|31593.2|31590.8|2080
1614613500000|2021-03-01 15:45:00|31613.7|31611.3|31603.7|31601.3|31618.2|31615.8|31581.7|31579.3|2495
1614613800000|2021-03-01 15:50:00|31603.2|31600.8|31603.7|31601.3|31616.2|31613.8|31601.2|31598.8|1443
1614614100000|2021-03-01 15:55:00|31604.7|31602.3|31619.7|31617.3|31629.2|31626.8|31598.7|31596.3|2354
1614614400000|2021-03-01 16:00:00|31621.8|31619.4|31592.8|31590.4|31627.8|31625.4|31590.8|31588.4|2554
1614614700000|2021-03-01 16:05:00|31593.3|31590.9|31606.8|31604.4|31606.8|31604.4|31576.3|31573.9|1730
1614615000000|2021-03-01 16:10:00|31606.3|31603.9|31623.8|31621.4|31631.3|31628.9|31600.8|31598.4|1192
1614615300000|2021-03-01 16:15:00|31624.3|31621.9|31631.8|31629.4|31632.3|31629.9|31611.8|31609.4|1759
1614615600000|2021-03-01 16:20:00|31632.3|31629.9|31613.8|31611.4|31633.8|31631.4|31612.8|31610.4|1347
1614615900000|2021-03-01 16:25:00|31614.3|31611.9|31582.8|31580.4|31618.3|31615.9|31576.3|31573.9|1578
1614616200000|2021-03-01 16:30:00|31582.3|31579.9|31593.3|31590.9|31598.3|31595.9|31579.3|31576.9|956
1614616500000|2021-03-01 16:35:00|31593.8|31591.4|31590.8|31588.4|31607.3|31604.9|31585.3|31582.9|964
1614616800000|2021-03-01 16:40:00|31590.3|31587.9|31614.8|31612.4|31619.3|31616.9|31586.8|31584.4|1054
1614617100000|2021-03-01 16:45:00|31614.3|31611.9|31591.3|31588.9|31614.8|31612.4|31588.3|31585.9|836
1614617400000|2021-03-01 16:50:00|31591.8|31589.4|31591.3|31588.9|31593.3|31590.9|31578.8|31576.4|817
1614617700000|2021-03-01 16:55:00|31591.8|31589.4|31591.8|31589.4|31598.3|31595.9|31579.8|31577.4|951
1614618000000|2021-03-01 17:00:00|31592.3|31589.9|31607.8|31605.4|31622.3|31619.9|31592.3|31589.9|1054
1614618300000|2021-03-01 17:05:00|31607.3|31604.9|31599.3|31596.9|31613.8|31611.4|31597.3|31594.9|759
1614618600000|2021-03-01 17:10:00|31599.8|31597.4|31585.8|31583.4|31602.3|31599.9|31583.3|31580.9|971
1614618900000|2021-03-01 17:15:00|31586.3|31583.9|31554.8|31552.4|31587.3|31584.9|31551.8|31549.4|1291
1614619200000|2021-03-01 17:20:00|31555.3|31552.9|31579.3|31576.9|31579.8|31577.4|31552.8|31550.4|984
1614619500000|2021-03-01 17:25:00|31579.8|31577.4|31566.8|31564.4|31579.8|31577.4|31564.3|31561.9|602
1614619800000|2021-03-01 17:30:00|31564.3|31561.9|31580.3|31577.9|31584.3|31581.9|31563.3|31560.9|805
1614620100000|2021-03-01 17:35:00|31580.8|31578.4|31566.3|31563.9|31581.3|31578.9|31564.3|31561.9|642
1614620400000|2021-03-01 17:40:00|31565.8|31563.4|31555.3|31552.9|31569.3|31566.9|31546.8|31544.4|983
1614620700000|2021-03-01 17:45:00|31556.3|31553.9|31576.3|31573.9|31576.8|31574.4|31548.3|31545.9|784
1614621000000|2021-03-01 17:50:00|31576.8|31574.4|31555.8|31553.4|31578.8|31576.4|31552.3|31549.9|679
1614621300000|2021-03-01 17:55:00|31556.3|31553.9|31521.3|31518.9|31557.3|31554.9|31517.3|31514.9|1131
1614621600000|2021-03-01 18:00:00|31524.3|31521.9|31510.3|31507.9|31527.3|31524.9|31488.3|31485.9|1531
1614621900000|2021-03-01 18:05:00|31510.8|31508.4|31504.8|31502.4|31522.3|31519.9|31504.8|31502.4|836
1614622200000|2021-03-01 18:10:00|31505.3|31502.9|31484.2|31481.8|31509.3|31506.9|31477.3|31474.9|1251
1614622500000|2021-03-01 18:15:00|31483.7|31481.3|31490.5|31488.1|31492.5|31490.1|31472.7|31470.3|1139
1614622800000|2021-03-01 18:20:00|31491|31488.6|31514|31511.6|31516.5|31514.1|31486|31483.6|1094
1614623100000|2021-03-01 18:25:00|31514.5|31512.1|31541|31538.6|31542.5|31540.1|31513|31510.6|1118
1614623400000|2021-03-01 18:30:00|31540.5|31538.1|31571.5|31569.1|31574.5|31572.1|31540.5|31538.1|1253
1614623700000|2021-03-01 18:35:00|31572|31569.6|31589.5|31587.1|31590|31587.6|31570.5|31568.1|970
1614624000000|2021-03-01 18:40:00|31589|31586.6|31596.5|31594.1|31600|31597.6|31588.5|31586.1|599
1614624300000|2021-03-01 18:45:00|31597|31594.6|31582|31579.6|31598|31595.6|31570|31567.6|1286
1614624600000|2021-03-01 18:50:00|31581.5|31579.1|31578|31575.6|31590|31587.6|31573|31570.6|818
1614624900000|2021-03-01 18:55:00|31577.5|31575.1|31588.5|31586.1|31588.5|31586.1|31574|31571.6|693
1614625200000|2021-03-01 19:00:00|31588|31585.6|31613|31610.6|31614|31611.6|31578.5|31576.1|1461
1614625500000|2021-03-01 19:05:00|31613.5|31611.1|31635|31632.6|31650.5|31648.1|31603|31600.6|3556
1614625800000|2021-03-01 19:10:00|31634.5|31632.1|31642.5|31640.1|31652.5|31650.1|31623.5|31621.1|1867
1614626100000|2021-03-01 19:15:00|31643|31640.6|31644.5|31642.1|31651|31648.6|31634|31631.6|1032
1614626400000|2021-03-01 19:20:00|31644|31641.6|31636.5|31634.1|31649.5|31647.1|31636|31633.6|876
1614626700000|2021-03-01 19:25:00|31636|31633.6|31635|31632.6|31641|31638.6|31624.5|31622.1|1229
1614627000000|2021-03-01 19:30:00|31635.5|31633.1|31630.5|31628.1|31643.5|31641.1|31624.5|31622.1|1202
1614627300000|2021-03-01 19:35:00|31631|31628.6|31640|31637.6|31646.5|31644.1|31630.5|31628.1|827
1614627600000|2021-03-01 19:40:00|31639.5|31637.1|31657|31654.6|31658.5|31656.1|31638.5|31636.1|1133
1614627900000|2021-03-01 19:45:00|31656.5|31654.1|31653|31650.6|31661.5|31659.1|31648|31645.6|1032
1614628200000|2021-03-01 19:50:00|31652.5|31650.1|31671.5|31669.1|31671.5|31669.1|31650|31647.6|775
1614628500000|2021-03-01 19:55:00|31671|31668.6|31643|31640.6|31671|31668.6|31642.5|31640.1|978
1614628800000|2021-03-01 20:00:00|31644|31641.6|31643|31640.6|31653.5|31651.1|31638.5|31636.1|1029
1614629100000|2021-03-01 20:05:00|31642.5|31640.1|31632.5|31630.1|31643|31640.6|31622.5|31620.1|953
1614629400000|2021-03-01 20:10:00|31634|31631.6|31613.5|31611.1|31636|31633.6|31608.5|31606.1|976
1614629700000|2021-03-01 20:15:00|31614.5|31612.1|31602|31599.6|31617.5|31615.1|31588|31585.6|1143
1614630000000|2021-03-01 20:20:00|31601.5|31599.1|31605.7|31603.3|31620.7|31618.3|31600.2|31597.8|767
1614630300000|2021-03-01 20:25:00|31606.2|31603.8|31599.2|31596.8|31606.7|31604.3|31588.7|31586.3|775
1614630600000|2021-03-01 20:30:00|31598.7|31596.3|31585.2|31582.8|31609.7|31607.3|31576.2|31573.8|1099
1614630900000|2021-03-01 20:35:00|31585.7|31583.3|31548.2|31545.8|31589.7|31587.3|31546.7|31544.3|1616
1614631200000|2021-03-01 20:40:00|31546.7|31544.3|31554.2|31551.8|31571.2|31568.8|31546.7|31544.3|1400
1614631500000|2021-03-01 20:45:00|31553.7|31551.3|31522.2|31519.8|31559.2|31556.8|31522.2|31519.8|2121
1614631800000|2021-03-01 20:50:00|31518.2|31515.8|31530.2|31527.8|31540.7|31538.3|31504.2|31501.8|3378
1614632100000|2021-03-01 20:55:00|31529.7|31527.3|31534.2|31531.8|31555.7|31553.3|31492.2|31489.8|4894
1614632400000|2021-03-01 21:00:00|31535.2|31532.8|31539.4|31534.6|31541.4|31536.6|31505.4|31500.6|1907
1614632700000|2021-03-01 21:05:00|31538.9|31534.1|31554.4|31549.6|31555.9|31551.1|31536.9|31532.1|746
1614633000000|2021-03-01 21:10:00|31554.9|31550.1|31556.7|31546.9|31572.9|31568.1|31550.4|31545.6|824
1614633300000|2021-03-01 21:15:00|31556.4|31546.6|31559.6|31549.8|31567.4|31557.6|31551.2|31541.4|1
1614633600000|2021-03-01 21:20:00|31559.3|31549.5|31550.9|31541.1|31559.4|31549.6|31550.6|31540.8|0
1614633900000|2021-03-01 21:25:00|31550.6|31540.8|31550.9|31541.1|31552.1|31542.3|31548.4|31538.6|0
1614634200000|2021-03-01 21:30:00|31554.9|31550.1|31563.9|31559.1|31566.9|31562.1|31551.9|31547.1|197
1614634500000|2021-03-01 21:35:00|31566.9|31562.1|31575.9|31571.1|31575.9|31571.1|31565.9|31561.1|97
1614634800000|2021-03-01 21:40:00|31577.9|31573.1|31586.9|31582.1|31590.9|31586.1|31573.9|31569.1|165
1614635100000|2021-03-01 21:45:00|31587.9|31583.1|31579.9|31575.1|31591.9|31587.1|31574.9|31570.1|130
1614635400000|2021-03-01 21:50:00|31582.9|31578.1|31586.9|31582.1|31588.9|31584.1|31576.9|31572.1|102
1614635700000|2021-03-01 21:55:00|31587.9|31583.1|31581.4|31571.6|31590.9|31586.1|31570.9|31566.1|171
1614636000000|2021-03-01 22:00:00|31579.6|31569.8|31578.6|31568.8|31583.5|31573.7|31576|31566.2|0
1614636300000|2021-03-01 22:05:00|31578.9|31569.1|31578|31568.2|31579.2|31569.4|31577.7|31567.9|0
1614636600000|2021-03-01 22:10:00|31577.1|31567.3|31578.1|31568.3|31579.7|31569.9|31577|31567.2|0
1614636900000|2021-03-01 22:15:00|31578.5|31568.7|31578|31568.2|31579.8|31570|31577.8|31568|0
1614637200000|2021-03-01 22:20:00|31578.7|31568.9|31579.3|31569.5|31580.7|31570.9|31577.8|31568|0
1614637500000|2021-03-01 22:25:00|31579.4|31569.6|31579.7|31569.9|31581.5|31571.7|31579.4|31569.6|0
1614637800000|2021-03-01 22:30:00|31580.2|31570.4|31579.6|31569.8|31581.2|31571.4|31579.3|31569.5|0
1614638100000|2021-03-01 22:35:00|31579.3|31569.5|31578.4|31568.6|31579.9|31570.1|31578.4|31568.6|0
1614638400000|2021-03-01 22:40:00|31578.1|31568.3|31579.6|31569.8|31579.7|31569.9|31578.1|31568.3|0
1614638700000|2021-03-01 22:45:00|31579.3|31569.5|31579.9|31570.1|31579.9|31570.1|31579.2|31569.4|0
1614639000000|2021-03-01 22:50:00|31579.9|31570.1|31580.9|31571.1|31581.5|31571.7|31579.9|31570.1|0
1614639300000|2021-03-01 22:55:00|31580.6|31570.8|31583|31573.2|31583.2|31573.4|31580.4|31570.6|0
1614639600000|2021-03-01 23:00:00|31571.9|31567.1|31583.4|31578.6|31590.9|31586.1|31563.4|31558.6|182
1614639900000|2021-03-01 23:05:00|31582.9|31578.1|31591.4|31586.6|31597.4|31592.6|31581.9|31577.1|163
1614640200000|2021-03-01 23:10:00|31591.9|31587.1|31587.9|31583.1|31595.9|31591.1|31586.9|31582.1|88
1614640500000|2021-03-01 23:15:00|31590.9|31586.1|31589.9|31585.1|31594.4|31589.6|31588.4|31583.6|32
1614640800000|2021-03-01 23:20:00|31590.4|31585.6|31566.9|31562.1|31591.9|31587.1|31557.4|31552.6|141
1614641100000|2021-03-01 23:25:00|31567.4|31562.6|31576.4|31571.6|31587.4|31582.6|31566.9|31562.1|159
1614641400000|2021-03-01 23:30:00|31576.9|31572.1|31590.4|31585.6|31590.4|31585.6|31571.9|31567.1|127
1614641700000|2021-03-01 23:35:00|31589.9|31585.1|31591.4|31586.6|31594.9|31590.1|31582.4|31577.6|84
1614642000000|2021-03-01 23:40:00|31590.9|31586.1|31572.9|31568.1|31594.9|31590.1|31571.9|31567.1|81
1614642300000|2021-03-01 23:45:00|31572.4|31567.6|31577.9|31573.1|31578.9|31574.1|31562.9|31558.1|118
1614642600000|2021-03-01 23:50:00|31578.4|31573.6|31571.9|31567.1|31592.4|31587.6|31568.9|31564.1|148
1614642900000|2021-03-01 23:55:00|31572.4|31567.6|31582.9|31578.1|31582.9|31578.1|31568.4|31563.6|109
1614643200000|2021-03-02 00:00:00|31582.4|31577.6|31583.9|31579.1|31598.9|31594.1|31557.4|31552.6|393
1614643500000|2021-03-02 00:05:00|31584.4|31579.6|31563.9|31559.1|31594.9|31590.1|31557.9|31553.1|196
1614643800000|2021-03-02 00:10:00|31564.4|31559.6|31567.9|31563.1|31576.9|31572.1|31559.9|31555.1|133
1614644100000|2021-03-02 00:15:00|31568.4|31563.6|31563.9|31559.1|31578.9|31574.1|31562.9|31558.1|167
1614644400000|2021-03-02 00:20:00|31563.4|31558.6|31575.9|31571.1|31581.9|31577.1|31563.4|31558.6|140
1614644700000|2021-03-02 00:25:00|31575.4|31570.6|31575.4|31570.6|31589.9|31585.1|31569.4|31564.6|104
1614645000000|2021-03-02 00:30:00|31575.9|31571.1|31561.9|31557.1|31582.9|31578.1|31556.4|31551.6|171
1614645300000|2021-03-02 00:35:00|31561.4|31556.6|31561.4|31556.6|31572.4|31567.6|31558.4|31553.6|152
1614645600000|2021-03-02 00:40:00|31561.9|31557.1|31574.4|31569.6|31579.9|31575.1|31560.9|31556.1|100
1614645900000|2021-03-02 00:45:00|31573.9|31569.1|31559.9|31555.1|31577.4|31572.6|31554.4|31549.6|199
1614646200000|2021-03-02 00:50:00|31560.4|31555.6|31566.9|31562.1|31572.9|31568.1|31558.9|31554.1|111
1614646500000|2021-03-02 00:55:00|31566.4|31561.6|31564.4|31559.6|31573.4|31568.6|31560.4|31555.6|108
1614646800000|2021-03-02 01:00:00|31561.9|31557.1|31551.9|31547.1|31562.9|31558.1|31537.9|31533.1|557
1614647100000|2021-03-02 01:05:00|31552.4|31547.6|31550.4|31545.6|31555.9|31551.1|31542.4|31537.6|112
1614647400000|2021-03-02 01:10:00|31550.9|31546.1|31535.4|31530.6|31551.9|31547.1|31523.9|31519.1|268
1614647700000|2021-03-02 01:15:00|31534.9|31530.1|31545.4|31540.6|31551.4|31546.6|31528.4|31523.6|203
1614648000000|2021-03-02 01:20:00|31545.9|31541.1|31543.9|31539.1|31547.4|31542.6|31531.9|31527.1|174
1614648300000|2021-03-02 01:25:00|31543.4|31538.6|31545.9|31541.1|31550.9|31546.1|31539.4|31534.6|124
1614648600000|2021-03-02 01:30:00|31546.4|31541.6|31518.9|31514.1|31546.4|31541.6|31517.9|31513.1|295
1614648900000|2021-03-02 01:35:00|31518.4|31513.6|31514.9|31510.1|31518.4|31513.6|31502.9|31498.1|383
1614649200000|2021-03-02 01:40:00|31515.4|31510.6|31511.9|31507.1|31518.4|31513.6|31505.9|31501.1|283
1614649500000|2021-03-02 01:45:00|31512.9|31508.1|31516.9|31512.1|31521.9|31517.1|31495.9|31491.1|301
1614649800000|2021-03-02 01:50:00|31517.4|31512.6|31513.9|31509.1|31517.9|31513.1|31498.9|31494.1|274
1614650100000|2021-03-02 01:55:00|31512.9|31508.1|31497.4|31492.6|31515.9|31511.1|31495.9|31491.1|164
1614650400000|2021-03-02 02:00:00|31497.9|31493.1|31499.9|31495.1|31503.9|31499.1|31491.9|31487.1|298
1614650700000|2021-03-02 02:05:00|31498.9|31494.1|31519.9|31515.1|31523.4|31518.6|31498.9|31494.1|263
1614651000000|2021-03-02 02:10:00|31520.4|31515.6|31524.9|31520.1|31527.9|31523.1|31512.4|31507.6|191
1614651300000|2021-03-02 02:15:00|31525.4|31520.6|31511.9|31507.1|31526.9|31522.1|31511.4|31506.6|145
1614651600000|2021-03-02 02:20:00|31511.4|31506.6|31462.9|31458.1|31515.4|31510.6|31457.9|31453.1|688
1614651900000|2021-03-02 02:25:00|31461.4|31456.6|31468.9|31464.1|31469.4|31464.6|31453.9|31449.1|384
1614652200000|2021-03-02 02:30:00|31469.4|31464.6|31463.9|31459.1|31469.4|31464.6|31457.9|31453.1|274
1614652500000|2021-03-02 02:35:00|31463.4|31458.6|31457.9|31453.1|31465.9|31461.1|31455.9|31451.1|171
1614652800000|2021-03-02 02:40:00|31457.4|31452.6|31441.9|31437.1|31457.4|31452.6|31438.4|31433.6|560
1614653100000|2021-03-02 02:45:00|31442.4|31437.6|31455.9|31451.1|31457.4|31452.6|31436.4|31431.6|292
1614653400000|2021-03-02 02:50:00|31456.4|31451.6|31430.9|31426.1|31456.4|31451.6|31424.4|31419.6|414
1614653700000|2021-03-02 02:55:00|31430.4|31425.6|31423.9|31419.1|31439.9|31435.1|31415.9|31411.1|440
1614654000000|2021-03-02 03:00:00|31424.4|31419.6|31433.9|31429.1|31436.4|31431.6|31420.4|31415.6|304
1614654300000|2021-03-02 03:05:00|31434.4|31429.6|31429.9|31425.1|31434.4|31429.6|31417.4|31412.6|268
1614654600000|2021-03-02 03:10:00|31429.4|31424.6|31442.9|31438.1|31450.9|31446.1|31426.9|31422.1|369
1614654900000|2021-03-02 03:15:00|31442.4|31437.6|31436.9|31432.1|31443.4|31438.6|31428.9|31424.1|211
1614655200000|2021-03-02 03:20:00|31436.4|31431.6|31440.9|31436.1|31450.9|31446.1|31427.9|31423.1|353
1614655500000|2021-03-02 03:25:00|31441.4|31436.6|31431.9|31427.1|31444.4|31439.6|31430.4|31425.6|215
1614655800000|2021-03-02 03:30:00|31430.4|31425.6|31415.9|31411.1|31432.9|31428.1|31407.9|31403.1|434
1614656100000|2021-03-02 03:35:00|31414.9|31410.1|31431.9|31427.1|31434.9|31430.1|31407.9|31403.1|348
1614656400000|2021-03-02 03:40:00|31432.4|31427.6|31431.4|31426.6|31443.4|31438.6|31428.9|31424.1|199
1614656700000|2021-03-02 03:45:00|31430.9|31426.1|31442.9|31438.1|31445.4|31440.6|31429.9|31425.1|143
1614657000000|2021-03-02 03:50:00|31442.4|31437.6|31444.9|31440.1|31449.9|31445.1|31436.9|31432.1|162
1614657300000|2021-03-02 03:55:00|31445.4|31440.6|31459.4|31454.6|31463.9|31459.1|31444.9|31440.1|250
1614657600000|2021-03-02 04:00:00|31459.9|31455.1|31470.9|31466.1|31470.9|31466.1|31453.9|31449.1|297
1614657900000|2021-03-02 04:05:00|31471.4|31466.6|31466.9|31462.1|31477.9|31473.1|31465.4|31460.6|302
1614658200000|2021-03-02 04:10:00|31467.4|31462.6|31466.4|31461.6|31473.9|31469.1|31458.9|31454.1|102
1614658500000|2021-03-02 04:15:00|31466.9|31462.1|31461.4|31456.6|31467.4|31462.6|31453.9|31449.1|195
1614658800000|2021-03-02 04:20:00|31461.9|31457.1|31457.9|31453.1|31461.9|31457.1|31450.9|31446.1|135
1614659100000|2021-03-02 04:25:00|31457.4|31452.6|31454.9|31450.1|31461.4|31456.6|31448.4|31443.6|124
1614659400000|2021-03-02 04:30:00|31455.4|31450.6|31465.9|31461.1|31474.4|31469.6|31452.9|31448.1|147
1614659700000|2021-03-02 04:35:00|31466.4|31461.6|31458.9|31454.1|31469.9|31465.1|31457.4|31452.6|89
1614660000000|2021-03-02 04:40:00|31458.4|31453.6|31450.4|31445.6|31459.9|31455.1|31447.9|31443.1|105
1614660300000|2021-03-02 04:45:00|31449.9|31445.1|31441.9|31437.1|31460.4|31455.6|31441.9|31437.1|106
1614660600000|2021-03-02 04:50:00|31442.4|31437.6|31441.9|31437.1|31448.4|31443.6|31437.9|31433.1|122
1614660900000|2021-03-02 04:55:00|31442.4|31437.6|31439.4|31434.6|31452.4|31447.6|31438.9|31434.1|103
1614661200000|2021-03-02 05:00:00|31439.9|31435.1|31411.4|31406.6|31446.9|31442.1|31406.9|31402.1|379
1614661500000|2021-03-02 05:05:00|31410.9|31406.1|31427.9|31423.1|31429.9|31425.1|31407.4|31402.6|198
1614661800000|2021-03-02 05:10:00|31427.4|31422.6|31418.9|31414.1|31429.4|31424.6|31416.4|31411.6|115
1614662100000|2021-03-02 05:15:00|31418.4|31413.6|31417.9|31413.1|31421.4|31416.6|31412.9|31408.1|122
1614662400000|2021-03-02 05:20:00|31417.4|31412.6|31401.9|31397.1|31419.4|31414.6|31401.4|31396.6|157
1614662700000|2021-03-02 05:25:00|31401.4|31396.6|31393.9|31389.1|31406.4|31401.6|31387.9|31383.1|349
1614663000000|2021-03-02 05:30:00|31394.4|31389.6|31412.9|31408.1|31418.4|31413.6|31391.9|31387.1|276
1614663300000|2021-03-02 05:35:00|31413.4|31408.6|31411.9|31407.1|31413.9|31409.1|31401.9|31397.1|218
1614663600000|2021-03-02 05:40:00|31412.4|31407.6|31417.9|31413.1|31426.4|31421.6|31403.4|31398.6|171
1614663900000|2021-03-02 05:45:00|31418.4|31413.6|31414.9|31410.1|31419.9|31415.1|31409.4|31404.6|96
1614664200000|2021-03-02 05:50:00|31415.4|31410.6|31429.4|31424.6|31430.9|31426.1|31415.4|31410.6|110
1614664500000|2021-03-02 05:55:00|31428.4|31423.6|31421.9|31417.1|31432.4|31427.6|31414.4|31409.6|125
1614664800000|2021-03-02 06:00:00|31422.4|31417.6|31427.9|31423.1|31428.4|31423.6|31402.9|31398.1|202
1614665100000|2021-03-02 06:05:00|31428.4|31423.6|31465.9|31461.1|31466.9|31462.1|31422.9|31418.1|469
1614665400000|2021-03-02 06:10:00|31466.4|31461.6|31485.9|31481.1|31489.4|31484.6|31463.9|31459.1|397
1614665700000|2021-03-02 06:15:00|31486.4|31481.6|31487.9|31483.1|31494.4|31489.6|31478.9|31474.1|384
1614666000000|2021-03-02 06:20:00|31488.4|31483.6|31501.9|31497.1|31501.9|31497.1|31484.4|31479.6|137
1614666300000|2021-03-02 06:25:00|31502.4|31497.6|31494.9|31490.1|31502.4|31497.6|31483.9|31479.1|242
1614666600000|2021-03-02 06:30:00|31494.4|31489.6|31465.4|31460.6|31494.9|31490.1|31463.9|31459.1|231
1614666900000|2021-03-02 06:35:00|31464.9|31460.1|31455.9|31451.1|31468.4|31463.6|31448.9|31444.1|249
1614667200000|2021-03-02 06:40:00|31456.9|31452.1|31457.9|31453.1|31469.4|31464.6|31452.9|31448.1|150
1614667500000|2021-03-02 06:45:00|31457.4|31452.6|31462.9|31458.1|31463.9|31459.1|31449.9|31445.1|137
1614667800000|2021-03-02 06:50:00|31463.4|31458.6|31466.4|31461.6|31473.4|31468.6|31455.9|31451.1|140
1614668100000|2021-03-02 06:55:00|31466.9|31462.1|31464.9|31460.1|31475.9|31471.1|31460.9|31456.1|115
1614668400000|2021-03-02 07:00:00|31464.3|31460.7|31456.3|31452.7|31466.8|31463.2|31443.3|31439.7|295
1614668700000|2021-03-02 07:05:00|31457.3|31453.7|31445.3|31441.7|31460.8|31457.2|31440.3|31436.7|266
1614669000000|2021-03-02 07:10:00|31445.8|31442.2|31456.3|31452.7|31468.3|31464.7|31445.8|31442.2|193
1614669300000|2021-03-02 07:15:00|31456.8|31453.2|31450.3|31446.7|31457.3|31453.7|31436.3|31432.7|168
1614669600000|2021-03-02 07:20:00|31450.8|31447.2|31464.3|31460.7|31470.3|31466.7|31439.8|31436.2|192
1614669900000|2021-03-02 07:25:00|31463.8|31460.2|31473.3|31469.7|31479.8|31476.2|31461.3|31457.7|217
1614670200000|2021-03-02 07:30:00|31472.8|31469.2|31467.3|31463.7|31478.3|31474.7|31452.3|31448.7|198
1614670500000|2021-03-02 07:35:00|31467.8|31464.2|31461.3|31457.7|31469.3|31465.7|31455.3|31451.7|134
1614670800000|2021-03-02 07:40:00|31460.8|31457.2|31431.8|31428.2|31461.3|31457.7|31427.3|31423.7|365
1614671100000|2021-03-02 07:45:00|31432.3|31428.7|31432.3|31428.7|31442.8|31439.2|31427.3|31423.7|369
1614671400000|2021-03-02 07:50:00|31431.8|31428.2|31413.3|31409.7|31434.3|31430.7|31407.3|31403.7|500
1614671700000|2021-03-02 07:55:00|31412.8|31409.2|31401.8|31398.2|31422.3|31418.7|31396.8|31393.2|264
1614672000000|2021-03-02 08:00:00|31403.3|31399.7|31409.3|31405.7|31420.3|31416.7|31385.8|31382.2|868
1614672300000|2021-03-02 08:05:00|31408.8|31405.2|31394.3|31390.7|31413.3|31409.7|31375.3|31371.7|777
1614672600000|2021-03-02 08:10:00|31394.8|31391.2|31455.3|31451.7|31456.3|31452.7|31394.8|31391.2|844
1614672900000|2021-03-02 08:15:00|31454.8|31451.2|31461.3|31457.7|31477.3|31473.7|31451.3|31447.7|733
1614673200000|2021-03-02 08:20:00|31460.8|31457.2|31437.3|31433.7|31467.8|31464.2|31437.3|31433.7|444
1614673500000|2021-03-02 08:25:00|31437.8|31434.2|31405.8|31402.2|31446.3|31442.7|31403.3|31399.7|440
1614673800000|2021-03-02 08:30:00|31403.8|31400.2|31437.3|31433.7|31441.3|31437.7|31397.3|31393.7|389
1614674100000|2021-03-02 08:35:00|31436.8|31433.2|31467.8|31464.2|31483.3|31479.7|31432.3|31428.7|632
1614674400000|2021-03-02 08:40:00|31467.3|31463.7|31466.3|31462.7|31478.3|31474.7|31460.8|31457.2|401
1614674700000|2021-03-02 08:45:00|31466.8|31463.2|31463.3|31459.7|31474.3|31470.7|31459.8|31456.2|243
1614675000000|2021-03-02 08:50:00|31462.8|31459.2|31422.8|31419.2|31464.3|31460.7|31421.8|31418.2|519
1614675300000|2021-03-02 08:55:00|31422.3|31418.7|31363.3|31359.7|31422.3|31418.7|31358.8|31355.2|954
1614675600000|2021-03-02 09:00:00|31363.8|31360.2|31357.3|31353.7|31366.3|31362.7|31339.8|31336.2|1245
1614675900000|2021-03-02 09:05:00|31357.8|31354.2|31351.3|31347.7|31363.8|31360.2|31330.3|31326.7|906
1614676200000|2021-03-02 09:10:00|31351.8|31348.2|31347.3|31343.7|31353.3|31349.7|31315.3|31311.7|974
1614676500000|2021-03-02 09:15:00|31348.3|31344.7|31340.8|31337.2|31368.3|31364.7|31340.8|31337.2|755
1614676800000|2021-03-02 09:20:00|31341.3|31337.7|31366.3|31362.7|31369.3|31365.7|31335.3|31331.7|483
1614677100000|2021-03-02 09:25:00|31365.8|31362.2|31384.8|31381.2|31384.8|31381.2|31360.8|31357.2|443
1614677400000|2021-03-02 09:30:00|31384.3|31380.7|31407.3|31403.7|31408.3|31404.7|31382.3|31378.7|447
1614677700000|2021-03-02 09:35:00|31406.8|31403.2|31408.3|31404.7|31418.8|31415.2|31402.3|31398.7|516
1614678000000|2021-03-02 09:40:00|31408.8|31405.2|31433.3|31429.7|31440.8|31437.2|31407.3|31403.7|492
1614678300000|2021-03-02 09:45:00|31433.8|31430.2|31428.3|31424.7|31441.3|31437.7|31428.3|31424.7|352
1614678600000|2021-03-02 09:50:00|31429.3|31425.7|31436.3|31432.7|31444.8|31441.2|31416.8|31413.2|604
1614678900000|2021-03-02 09:55:00|31435.8|31432.2|31428.3|31424.7|31458.3|31454.7|31426.8|31423.2|374
1614679200000|2021-03-02 10:00:00|31428.8|31425.2|31441.3|31437.7|31457.3|31453.7|31427.3|31423.7|369
1614679500000|2021-03-02 10:05:00|31440.8|31437.2|31434.3|31430.7|31446.3|31442.7|31413.3|31409.7|533
1614679800000|2021-03-02 10:10:00|31434.8|31431.2|31432.3|31428.7|31445.8|31442.2|31419.8|31416.2|389
1614680100000|2021-03-02 10:15:00|31432.8|31429.2|31444.3|31440.7|31448.3|31444.7|31424.3|31420.7|327
1614680400000|2021-03-02 10:20:00|31443.8|31440.2|31461.3|31457.7|31462.3|31458.7|31438.8|31435.2|368
1614680700000|2021-03-02 10:25:00|31460.8|31457.2|31461.3|31457.7|31465.3|31461.7|31455.8|31452.2|292
1614681000000|2021-03-02 10:30:00|31460.8|31457.2|31453.8|31450.2|31463.3|31459.7|31439.8|31436.2|328
1614681300000|2021-03-02 10:35:00|31454.3|31450.7|31467.8|31464.2|31468.3|31464.7|31451.8|31448.2|231
1614681600000|2021-03-02 10:40:00|31467.3|31463.7|31471.3|31467.7|31482.8|31479.2|31466.3|31462.7|456
1614681900000|2021-03-02 10:45:00|31469.8|31466.2|31463.3|31459.7|31472.8|31469.2|31460.3|31456.7|278
1614682200000|2021-03-02 10:50:00|31462.8|31459.2|31479.3|31475.7|31487.3|31483.7|31460.3|31456.7|342
1614682500000|2021-03-02 10:55:00|31478.8|31475.2|31474.3|31470.7|31486.8|31483.2|31467.3|31463.7|367
1614682800000|2021-03-02 11:00:00|31474.8|31471.2|31481.3|31477.7|31487.8|31484.2|31468.8|31465.2|262
1614683100000|2021-03-02 11:05:00|31480.8|31477.2|31467.8|31464.2|31485.3|31481.7|31462.8|31459.2|345
1614683400000|2021-03-02 11:10:00|31468.3|31464.7|31478.3|31474.7|31478.8|31475.2|31464.3|31460.7|285
1614683700000|2021-03-02 11:15:00|31477.8|31474.2|31464.3|31460.7|31478.3|31474.7|31463.3|31459.7|254
1614684000000|2021-03-02 11:20:00|31464.8|31461.2|31488.8|31485.2|31493.3|31489.7|31460.3|31456.7|471
1614684300000|2021-03-02 11:25:00|31488.3|31484.7|31496.3|31492.7|31508.8|31505.2|31487.3|31483.7|511
1614684600000|2021-03-02 11:30:00|31495.8|31492.2|31480.3|31476.7|31500.3|31496.7|31474.8|31471.2|350
1614684900000|2021-03-02 11:35:00|31479.8|31476.2|31481.3|31477.7|31490.8|31487.2|31469.3|31465.7|369
1614685200000|2021-03-02 11:40:00|31480.8|31477.2|31494.3|31490.7|31498.3|31494.7|31480.8|31477.2|272
1614685500000|2021-03-02 11:45:00|31493.8|31490.2|31499.3|31495.7|31503.3|31499.7|31490.8|31487.2|241
1614685800000|2021-03-02 11:50:00|31499.8|31496.2|31514.3|31510.7|31514.3|31510.7|31497.3|31493.7|394
1614686100000|2021-03-02 11:55:00|31513.8|31510.2|31490.3|31486.7|31514.8|31511.2|31489.8|31486.2|352
1614686400000|2021-03-02 12:00:00|31494.3|31490.7|31506.3|31502.7|31508.3|31504.7|31487.3|31483.7|604
1614686700000|2021-03-02 12:05:00|31505.8|31502.2|31513.3|31509.7|31518.8|31515.2|31504.3|31500.7|517
1614687000000|2021-03-02 12:10:00|31512.8|31509.2|31505.8|31502.2|31516.3|31512.7|31505.3|31501.7|205
1614687300000|2021-03-02 12:15:00|31506.3|31502.7|31515.3|31511.7|31522.8|31519.2|31495.8|31492.2|390
1614687600000|2021-03-02 12:20:00|31516.3|31512.7|31525.3|31521.7|31529.8|31526.2|31514.3|31510.7|382
1614687900000|2021-03-02 12:25:00|31525.8|31522.2|31529.3|31525.7|31530.8|31527.2|31520.8|31517.2|294
1614688200000|2021-03-02 12:30:00|31528.8|31525.2|31521.3|31517.7|31536.3|31532.7|31520.8|31517.2|499
1614688500000|2021-03-02 12:35:00|31521.8|31518.2|31538.3|31534.7|31538.3|31534.7|31518.3|31514.7|302
1614688800000|2021-03-02 12:40:00|31537.3|31533.7|31544.3|31540.7|31546.3|31542.7|31533.3|31529.7|301
1614689100000|2021-03-02 12:45:00|31544.8|31541.2|31539.3|31535.7|31546.3|31542.7|31537.3|31533.7|192
1614689400000|2021-03-02 12:50:00|31539.8|31536.2|31529.8|31526.2|31540.3|31536.7|31526.8|31523.2|240
1614689700000|2021-03-02 12:55:00|31530.3|31526.7|31529.8|31526.2|31531.3|31527.7|31513.8|31510.2|397
1614690000000|2021-03-02 13:00:00|31527.8|31524.2|31517.8|31514.2|31533.3|31529.7|31517.8|31514.2|359
1614690300000|2021-03-02 13:05:00|31518.3|31514.7|31520.8|31517.2|31534.8|31531.2|31516.8|31513.2|444
1614690600000|2021-03-02 13:10:00|31521.3|31517.7|31500.3|31496.7|31525.8|31522.2|31495.8|31492.2|545
1614690900000|2021-03-02 13:15:00|31500.8|31497.2|31498.8|31495.2|31506.8|31503.2|31495.8|31492.2|387
1614691200000|2021-03-02 13:20:00|31499.3|31495.7|31490.8|31487.2|31502.8|31499.2|31489.8|31486.2|418
1614691500000|2021-03-02 13:25:00|31491.3|31487.7|31507.8|31504.2|31511.3|31507.7|31489.3|31485.7|357
1614691800000|2021-03-02 13:30:00|31509.3|31505.7|31486.3|31482.7|31511.3|31507.7|31478.8|31475.2|637
1614692100000|2021-03-02 13:35:00|31487.3|31483.7|31493.3|31489.7|31493.3|31489.7|31477.3|31473.7|481
1614692400000|2021-03-02 13:40:00|31494.3|31490.7|31483.3|31479.7|31496.8|31493.2|31473.3|31469.7|455
1614692700000|2021-03-02 13:45:00|31482.3|31478.7|31490.8|31487.2|31499.8|31496.2|31479.8|31476.2|471
1614693000000|2021-03-02 13:50:00|31491.3|31487.7|31515.3|31511.7|31520.3|31516.7|31487.8|31484.2|432
1614693300000|2021-03-02 13:55:00|31516.3|31512.7|31517.3|31513.7|31523.3|31519.7|31508.3|31504.7|474
1614693600000|2021-03-02 14:00:00|31516.8|31513.2|31523.3|31519.7|31540.8|31537.2|31506.3|31502.7|992
1614693900000|2021-03-02 14:05:00|31526.3|31522.7|31516.8|31513.2|31531.8|31528.2|31498.3|31494.7|528
1614694200000|2021-03-02 14:10:00|31516.3|31512.7|31520.8|31517.2|31525.8|31522.2|31511.3|31507.7|437
1614694500000|2021-03-02 14:15:00|31521.3|31517.7|31543.3|31539.7|31544.3|31540.7|31520.8|31517.2|555
1614694800000|2021-03-02 14:20:00|31542.8|31539.2|31556.8|31553.2|31563.3|31559.7|31538.8|31535.2|681
1614695100000|2021-03-02 14:25:00|31556.3|31552.7|31546.8|31543.2|31560.8|31557.2|31545.8|31542.2|716
1614695400000|2021-03-02 14:30:00|31546.2|31543.8|31551.7|31549.3|31587.7|31585.3|31540.7|31538.3|4736
1614695700000|2021-03-02 14:35:00|31554.2|31551.8|31562.7|31560.3|31577.2|31574.8|31534.2|31531.8|3319
1614696000000|2021-03-02 14:40:00|31564.7|31562.3|31529.7|31527.3|31578.7|31576.3|31511.2|31508.8|3571
1614696300000|2021-03-02 14:45:00|31530.7|31528.3|31478.2|31475.8|31550.2|31547.8|31467.7|31465.3|3332
1614696600000|2021-03-02 14:50:00|31478.7|31476.3|31542.2|31539.8|31542.2|31539.8|31462.7|31460.3|2907
1614696900000|2021-03-02 14:55:00|31541.7|31539.3|31581.2|31578.8|31620.7|31618.3|31540.2|31537.8|4403
1614697200000|2021-03-02 15:00:00|31579.7|31577.3|31595.2|31592.8|31602.7|31600.3|31563.7|31561.3|2506
1614697500000|2021-03-02 15:05:00|31595.7|31593.3|31603.2|31600.8|31609.2|31606.8|31573.7|31571.3|1405
1614697800000|2021-03-02 15:10:00|31604.7|31602.3|31547.7|31545.3|31608.2|31605.8|31528.7|31526.3|3337
1614698100000|2021-03-02 15:15:00|31547.2|31544.8|31557.2|31554.8|31593.7|31591.3|31539.7|31537.3|2210
1614698400000|2021-03-02 15:20:00|31556.2|31553.8|31522.7|31520.3|31578.2|31575.8|31521.7|31519.3|1969
1614698700000|2021-03-02 15:25:00|31523.2|31520.8|31445.7|31443.3|31552.2|31549.8|31445.7|31443.3|4039
1614699000000|2021-03-02 15:30:00|31446.7|31444.3|31456.1|31453.7|31490.1|31487.7|31442.7|31440.3|4634
1614699300000|2021-03-02 15:35:00|31455.6|31453.2|31408.6|31406.2|31470.6|31468.2|31403.6|31401.2|3114
1614699600000|2021-03-02 15:40:00|31407.6|31405.2|31430.1|31427.7|31438.6|31436.2|31400.6|31398.2|2697
1614699900000|2021-03-02 15:45:00|31429.1|31426.7|31491.1|31488.7|31492.1|31489.7|31394.1|31391.7|2774
1614700200000|2021-03-02 15:50:00|31489.6|31487.2|31506.6|31504.2|31506.6|31504.2|31476.1|31473.7|1867
1614700500000|2021-03-02 15:55:00|31506.1|31503.7|31506.1|31503.7|31522.6|31520.2|31502.6|31500.2|1702
1614700800000|2021-03-02 16:00:00|31503.1|31500.7|31481.6|31479.2|31514.6|31512.2|31437.6|31435.2|2867
1614701100000|2021-03-02 16:05:00|31479.6|31477.2|31485.6|31483.2|31510.6|31508.2|31478.1|31475.7|1865
1614701400000|2021-03-02 16:10:00|31486.1|31483.7|31471.1|31468.7|31492.1|31489.7|31454.1|31451.7|1515
1614701700000|2021-03-02 16:15:00|31470.6|31468.2|31448.1|31445.7|31474.1|31471.7|31420.1|31417.7|1739
1614702000000|2021-03-02 16:20:00|31447.6|31445.2|31427.6|31425.2|31466.1|31463.7|31414.6|31412.2|1772
1614702300000|2021-03-02 16:25:00|31427.1|31424.7|31486.1|31483.7|31487.6|31485.2|31420.1|31417.7|2165
1614702600000|2021-03-02 16:30:00|31486.6|31484.2|31416.1|31413.7|31486.6|31484.2|31408.1|31405.7|2516
1614702900000|2021-03-02 16:35:00|31418.1|31415.7|31422.1|31419.7|31438.6|31436.2|31411.1|31408.7|1340
1614703200000|2021-03-02 16:40:00|31422.6|31420.2|31417.1|31414.7|31422.6|31420.2|31379.6|31377.2|2201
1614703500000|2021-03-02 16:45:00|31417.6|31415.2|31443.6|31441.2|31452.6|31450.2|31401.6|31399.2|1517
1614703800000|2021-03-02 16:50:00|31443.1|31440.7|31463.1|31460.7|31464.6|31462.2|31424.1|31421.7|1151
1614704100000|2021-03-02 16:55:00|31464.6|31462.2|31440.6|31438.2|31464.6|31462.2|31436.6|31434.2|903
1614704400000|2021-03-02 17:00:00|31440.1|31437.7|31475.1|31472.7|31475.6|31473.2|31422.1|31419.7|1885
1614704700000|2021-03-02 17:05:00|31475.6|31473.2|31479.1|31476.7|31489.6|31487.2|31457.6|31455.2|2356
1614705000000|2021-03-02 17:10:00|31478.1|31475.7|31481.6|31479.2|31490.1|31487.7|31464.1|31461.7|1055
1614705300000|2021-03-02 17:15:00|31481.1|31478.7|31518.1|31515.7|31523.1|31520.7|31481.1|31478.7|1488
1614705600000|2021-03-02 17:20:00|31517.6|31515.2|31512.1|31509.7|31519.1|31516.7|31505.6|31503.2|773
1614705900000|2021-03-02 17:25:00|31512.6|31510.2|31502.1|31499.7|31513.6|31511.2|31485.6|31483.2|1085
1614706200000|2021-03-02 17:30:00|31502.6|31500.2|31523.6|31521.2|31525.1|31522.7|31495.6|31493.2|773
1614706500000|2021-03-02 17:35:00|31522.6|31520.2|31560.1|31557.7|31562.6|31560.2|31520.6|31518.2|1527
1614706800000|2021-03-02 17:40:00|31560.4|31558|31568.9|31566.5|31578.9|31576.5|31560.4|31558|1151
1614707100000|2021-03-02 17:45:00|31569.4|31567|31554.4|31552|31572.4|31570|31547.4|31545|1024
1614707400000|2021-03-02 17:50:00|31554.9|31552.5|31561.9|31559.5|31563.4|31561|31538.9|31536.5|943
1614707700000|2021-03-02 17:55:00|31562.4|31560|31537.9|31535.5|31562.4|31560|31526.4|31524|955
1614708000000|2021-03-02 18:00:00|31538.9|31536.5|31574.9|31572.5|31581.9|31579.5|31538.4|31536|1277
1614708300000|2021-03-02 18:05:00|31575.4|31573|31563.9|31561.5|31582.4|31580|31555.9|31553.5|1173
1614708600000|2021-03-02 18:10:00|31564.4|31562|31590.9|31588.5|31590.9|31588.5|31561.9|31559.5|1054
1614708900000|2021-03-02 18:15:00|31591.4|31589|31568.4|31566|31591.4|31589|31566.4|31564|794
1614709200000|2021-03-02 18:20:00|31567.9|31565.5|31572.9|31570.5|31574.9|31572.5|31554.9|31552.5|1017
1614709500000|2021-03-02 18:25:00|31573.4|31571|31566.9|31564.5|31576.9|31574.5|31544.4|31542|1005
1614709800000|2021-03-02 18:30:00|31566.4|31564|31578.4|31576|31597.4|31595|31563.9|31561.5|1150
1614710100000|2021-03-02 18:35:00|31578.9|31576.5|31592.9|31590.5|31598.4|31596|31574.9|31572.5|1043
1614710400000|2021-03-02 18:40:00|31592.4|31590|31568.4|31566|31595.9|31593.5|31565.9|31563.5|1690
1614710700000|2021-03-02 18:45:00|31568.9|31566.5|31587.9|31585.5|31592.9|31590.5|31567.4|31565|785
1614711000000|2021-03-02 18:50:00|31588.4|31586|31565.4|31563|31588.9|31586.5|31562.9|31560.5|721
1614711300000|2021-03-02 18:55:00|31565.9|31563.5|31567.9|31565.5|31584.4|31582|31561.9|31559.5|923
1614711600000|2021-03-02 19:00:00|31567.4|31565|31556.4|31554|31580.9|31578.5|31548.9|31546.5|1633
1614711900000|2021-03-02 19:05:00|31556.9|31554.5|31522.4|31520|31561.9|31559.5|31521.9|31519.5|1349
1614712200000|2021-03-02 19:10:00|31522.9|31520.5|31506.9|31504.5|31527.9|31525.5|31503.4|31501|1263
1614712500000|2021-03-02 19:15:00|31506.4|31504|31502.4|31500|31512.4|31510|31491.9|31489.5|1474
1614712800000|2021-03-02 19:20:00|31501.9|31499.5|31529.9|31527.5|31530.9|31528.5|31499.4|31497|1077
1614713100000|2021-03-02 19:25:00|31528.4|31526|31500.9|31498.5|31530.9|31528.5|31497.9|31495.5|971
1614713400000|2021-03-02 19:30:00|31501.4|31499|31514.9|31512.5|31516.4|31514|31489.4|31487|1219
1614713700000|2021-03-02 19:35:00|31514.4|31512|31518.9|31516.5|31525.4|31523|31497.4|31495|879
1614714000000|2021-03-02 19:40:00|31517.9|31515.5|31528.4|31526|31540.4|31538|31517.4|31515|1018
1614714300000|2021-03-02 19:45:00|31528.9|31526.5|31548.4|31546|31553.9|31551.5|31523.9|31521.5|898
1614714600000|2021-03-02 19:50:00|31548.9|31546.5|31565.4|31563|31575.4|31573|31540.9|31538.5|1332
1614714900000|2021-03-02 19:55:00|31565.9|31563.5|31569.4|31567|31590.4|31588|31562.4|31560|1095
1614715200000|2021-03-02 20:00:00|31568.9|31566.5|31574.4|31572|31578.9|31576.5|31560.4|31558|954
1614715500000|2021-03-02 20:05:00|31574.9|31572.5|31586.4|31584|31588.9|31586.5|31570.9|31568.5|658
1614715800000|2021-03-02 20:10:00|31586.9|31584.5|31556.4|31554|31590.9|31588.5|31552.9|31550.5|1255
1614716100000|2021-03-02 20:15:00|31555.9|31553.5|31481.9|31479.5|31565.9|31563.5|31480.9|31478.5|1935
1614716400000|2021-03-02 20:20:00|31482.4|31480|31485.9|31483.5|31499.4|31497|31472.9|31470.5|1843
1614716700000|2021-03-02 20:25:00|31486.4|31484|31477.9|31475.5|31502.9|31500.5|31477.4|31475|1519
1614717000000|2021-03-02 20:30:00|31478.9|31476.5|31476.9|31474.5|31499.4|31497|31460.9|31458.5|1932
1614717300000|2021-03-02 20:35:00|31476.4|31474|31466.9|31464.5|31486.9|31484.5|31455.9|31453.5|1350
1614717600000|2021-03-02 20:40:00|31467.4|31465|31474.9|31472.5|31480.4|31478|31454.4|31452|1674
1614717900000|2021-03-02 20:45:00|31474.4|31472|31465.4|31463|31500.4|31498|31455.4|31453|1541
1614718200000|2021-03-02 20:50:00|31464.9|31462.5|31446.9|31444.5|31471.4|31469|31438.4|31436|2479
1614718500000|2021-03-02 20:55:00|31446.4|31444|31398.4|31396|31449.4|31447|31377.4|31375|3852
1614718800000|2021-03-02 21:00:00|31399.6|31394.8|31414.6|31409.8|31421.6|31416.8|31397.1|31392.3|1733
1614719100000|2021-03-02 21:05:00|31415.1|31410.3|31439.6|31434.8|31442.1|31437.3|31409.1|31404.3|812
1614719400000|2021-03-02 21:10:00|31440.6|31435.8|31447.4|31437.6|31460.6|31455.8|31439.1|31434.3|433
1614719700000|2021-03-02 21:15:00|31446.5|31436.7|31437.8|31428|31446.5|31436.7|31434.9|31425.1|0
1614720000000|2021-03-02 21:20:00|31437.7|31427.9|31442|31432.2|31445.6|31435.8|31437.7|31427.9|0
1614720300000|2021-03-02 21:25:00|31441.4|31431.6|31442.1|31432.3|31443.8|31434|31439|31429.2|0
1614720600000|2021-03-02 21:30:00|31450.6|31445.8|31442.6|31437.8|31454.6|31449.8|31442.6|31437.8|165
1614720900000|2021-03-02 21:35:00|31443.6|31438.8|31438.6|31433.8|31447.6|31442.8|31437.6|31432.8|194
1614721200000|2021-03-02 21:40:00|31435.6|31430.8|31423.6|31418.8|31438.6|31433.8|31417.6|31412.8|262
1614721500000|2021-03-02 21:45:00|31422.6|31417.8|31408.6|31403.8|31426.6|31421.8|31405.6|31400.8|123
1614721800000|2021-03-02 21:50:00|31407.6|31402.8|31404.6|31399.8|31411.6|31406.8|31404.6|31399.8|96
1614722100000|2021-03-02 21:55:00|31407.6|31402.8|31410.2|31400.4|31413.6|31408.8|31400.6|31395.8|137
1614722400000|2021-03-02 22:00:00|31411.6|31401.8|31412.6|31402.8|31413.5|31403.7|31409.9|31400.1|0
1614722700000|2021-03-02 22:05:00|31412.7|31402.9|31411.9|31402.1|31414.1|31404.3|31411.2|31401.4|0
1614723000000|2021-03-02 22:10:00|31411.8|31402|31414.9|31405.1|31416.6|31406.8|31411.2|31401.4|0
1614723300000|2021-03-02 22:15:00|31415|31405.2|31422.2|31412.4|31422.2|31412.4|31414.1|31404.3|0
1614723600000|2021-03-02 22:20:00|31421.6|31411.8|31425.7|31415.9|31427.1|31417.3|31418.3|31408.5|0
1614723900000|2021-03-02 22:25:00|31425.5|31415.7|31429.6|31419.8|31429.6|31419.8|31425.1|31415.3|0
1614724200000|2021-03-02 22:30:00|31430.2|31420.4|31435|31425.2|31435.1|31425.3|31430.2|31420.4|0
1614724500000|2021-03-02 22:35:00|31434.9|31425.1|31430.3|31420.5|31435.1|31425.3|31427.8|31418|0
1614724800000|2021-03-02 22:40:00|31430|31420.2|31427.6|31417.8|31433|31423.2|31424.9|31415.1|0
1614725100000|2021-03-02 22:45:00|31428.2|31418.4|31432.6|31422.8|31432.9|31423.1|31428.2|31418.4|0
1614725400000|2021-03-02 22:50:00|31432|31422.2|31433.2|31423.4|31435.2|31425.4|31429.1|31419.3|0
1614725700000|2021-03-02 22:55:00|31433.1|31423.3|31432.1|31422.3|31436.4|31426.6|31430.1|31420.3|0
1614726000000|2021-03-02 23:00:00|31432.5|31422.7|31426.6|31421.8|31441.1|31436.3|31406.6|31401.8|257
1614726300000|2021-03-02 23:05:00|31425.6|31420.8|31448.6|31443.8|31451.1|31446.3|31424.6|31419.8|238
1614726600000|2021-03-02 23:10:00|31449.1|31444.3|31456.6|31451.8|31456.6|31451.8|31442.1|31437.3|190
1614726900000|2021-03-02 23:15:00|31456.1|31451.3|31449.1|31444.3|31460.6|31455.8|31449.1|31444.3|69
1614727200000|2021-03-02 23:20:00|31450.1|31445.3|31459.6|31454.8|31460.6|31455.8|31448.6|31443.8|78
1614727500000|2021-03-02 23:25:00|31460.6|31455.8|31454.1|31449.3|31462.1|31457.3|31451.6|31446.8|123
1614727800000|2021-03-02 23:30:00|31453.6|31448.8|31465.6|31460.8|31467.1|31462.3|31453.6|31448.8|220
1614728100000|2021-03-02 23:35:00|31466.1|31461.3|31472.6|31467.8|31474.6|31469.8|31465.1|31460.3|154
1614728400000|2021-03-02 23:40:00|31473.1|31468.3|31479.1|31474.3|31485.1|31480.3|31472.6|31467.8|189
1614728700000|2021-03-02 23:45:00|31479.6|31474.8|31485.6|31480.8|31486.6|31481.8|31476.6|31471.8|112
1614729000000|2021-03-02 23:50:00|31485.1|31480.3|31473.6|31468.8|31487.6|31482.8|31473.6|31468.8|131
1614729300000|2021-03-02 23:55:00|31473.1|31468.3|31464.1|31459.3|31477.6|31472.8|31462.1|31457.3|183
1614729600000|2021-03-03 00:00:00|31463.6|31458.8|31449.6|31444.8|31466.1|31461.3|31449.6|31444.8|355
1614729900000|2021-03-03 00:05:00|31449.1|31444.3|31473.1|31468.3|31479.1|31474.3|31449.1|31444.3|181
1614730200000|2021-03-03 00:10:00|31472.6|31467.8|31468.6|31463.8|31480.1|31475.3|31467.1|31462.3|146
1614730500000|2021-03-03 00:15:00|31469.1|31464.3|31451.6|31446.8|31471.6|31466.8|31442.6|31437.8|240
1614730800000|2021-03-03 00:20:00|31451.1|31446.3|31451.1|31446.3|31462.6|31457.8|31444.1|31439.3|144
1614731100000|2021-03-03 00:25:00|31451.6|31446.8|31464.6|31459.8|31467.1|31462.3|31451.6|31446.8|259
1614731400000|2021-03-03 00:30:00|31465.1|31460.3|31470.1|31465.3|31479.1|31474.3|31464.1|31459.3|209
1614731700000|2021-03-03 00:35:00|31470.6|31465.8|31473.6|31468.8|31481.1|31476.3|31467.1|31462.3|124
1614732000000|2021-03-03 00:40:00|31474.1|31469.3|31472.1|31467.3|31476.6|31471.8|31461.6|31456.8|119
1614732300000|2021-03-03 00:45:00|31471.6|31466.8|31489.6|31484.8|31496.1|31491.3|31470.6|31465.8|209
1614732600000|2021-03-03 00:50:00|31489.1|31484.3|31480.6|31475.8|31492.1|31487.3|31476.6|31471.8|116
1614732900000|2021-03-03 00:55:00|31481.1|31476.3|31480.1|31475.3|31487.6|31482.8|31475.6|31470.8|106
1614733200000|2021-03-03 01:00:00|31480.6|31475.8|31471.6|31466.8|31480.6|31475.8|31457.6|31452.8|235
1614733500000|2021-03-03 01:05:00|31471.1|31466.3|31461.6|31456.8|31475.6|31470.8|31459.1|31454.3|140
1614733800000|2021-03-03 01:10:00|31461.1|31456.3|31430.6|31425.8|31462.1|31457.3|31422.6|31417.8|577
1614734100000|2021-03-03 01:15:00|31430.1|31425.3|31439.6|31434.8|31447.6|31442.8|31428.6|31423.8|222
1614734400000|2021-03-03 01:20:00|31440.1|31435.3|31419.1|31414.3|31442.6|31437.8|31409.6|31404.8|348
1614734700000|2021-03-03 01:25:00|31418.6|31413.8|31418.1|31413.3|31433.6|31428.8|31417.6|31412.8|129
1614735000000|2021-03-03 01:30:00|31417.6|31412.8|31432.6|31427.8|31439.1|31434.3|31407.6|31402.8|222
1614735300000|2021-03-03 01:35:00|31433.1|31428.3|31448.6|31443.8|31449.6|31444.8|31430.6|31425.8|167
1614735600000|2021-03-03 01:40:00|31449.6|31444.8|31445.6|31440.8|31454.1|31449.3|31443.1|31438.3|175
1614735900000|2021-03-03 01:45:00|31446.1|31441.3|31467.6|31462.8|31468.6|31463.8|31445.6|31440.8|174
1614736200000|2021-03-03 01:50:00|31468.1|31463.3|31464.6|31459.8|31470.6|31465.8|31460.1|31455.3|161
1614736500000|2021-03-03 01:55:00|31464.1|31459.3|31448.6|31443.8|31467.1|31462.3|31448.6|31443.8|147
1614736800000|2021-03-03 02:00:00|31448.1|31443.3|31449.6|31444.8|31450.6|31445.8|31437.6|31432.8|139
1614737100000|2021-03-03 02:05:00|31450.1|31445.3|31441.6|31436.8|31465.1|31460.3|31440.6|31435.8|127
1614737400000|2021-03-03 02:10:00|31442.1|31437.3|31460.6|31455.8|31461.1|31456.3|31441.6|31436.8|81
1614737700000|2021-03-03 02:15:00|31461.1|31456.3|31467.6|31462.8|31467.6|31462.8|31455.1|31450.3|104
1614738000000|2021-03-03 02:20:00|31468.1|31463.3|31475.6|31470.8|31479.6|31474.8|31465.6|31460.8|165
1614738300000|2021-03-03 02:25:00|31476.1|31471.3|31461.6|31456.8|31479.6|31474.8|31460.6|31455.8|87
1614738600000|2021-03-03 02:30:00|31462.1|31457.3|31466.6|31461.8|31473.1|31468.3|31461.6|31456.8|93
1614738900000|2021-03-03 02:35:00|31466.1|31461.3|31476.6|31471.8|31480.1|31475.3|31464.6|31459.8|76
1614739200000|2021-03-03 02:40:00|31477.1|31472.3|31486.1|31481.3|31488.6|31483.8|31476.1|31471.3|252
1614739500000|2021-03-03 02:45:00|31486.6|31481.8|31494.6|31489.8|31503.6|31498.8|31482.1|31477.3|365
1614739800000|2021-03-03 02:50:00|31495.1|31490.3|31486.1|31481.3|31496.6|31491.8|31485.1|31480.3|132
1614740100000|2021-03-03 02:55:00|31486.6|31481.8|31495.6|31490.8|31503.1|31498.3|31485.1|31480.3|96
1614740400000|2021-03-03 03:00:00|31495.1|31490.3|31491.6|31486.8|31501.1|31496.3|31491.6|31486.8|168
1614740700000|2021-03-03 03:05:00|31492.1|31487.3|31488.6|31483.8|31496.1|31491.3|31488.6|31483.8|115
1614741000000|2021-03-03 03:10:00|31489.1|31484.3|31503.6|31498.8|31504.1|31499.3|31488.6|31483.8|88
1614741300000|2021-03-03 03:15:00|31504.1|31499.3|31500.6|31495.8|31510.1|31505.3|31496.1|31491.3|187
1614741600000|2021-03-03 03:20:00|31501.1|31496.3|31500.6|31495.8|31505.6|31500.8|31497.6|31492.8|67
1614741900000|2021-03-03 03:25:00|31501.1|31496.3|31493.6|31488.8|31504.1|31499.3|31493.6|31488.8|60
1614742200000|2021-03-03 03:30:00|31493.1|31488.3|31495.6|31490.8|31499.6|31494.8|31490.1|31485.3|125
1614742500000|2021-03-03 03:35:00|31495.1|31490.3|31487.6|31482.8|31499.6|31494.8|31487.1|31482.3|136
1614742800000|2021-03-03 03:40:00|31488.1|31483.3|31483.6|31478.8|31494.1|31489.3|31483.1|31478.3|130
1614743100000|2021-03-03 03:45:00|31483.1|31478.3|31484.6|31479.8|31486.6|31481.8|31481.6|31476.8|93
1614743400000|2021-03-03 03:50:00|31484.1|31479.3|31488.6|31483.8|31497.6|31492.8|31483.6|31478.8|127
1614743700000|2021-03-03 03:55:00|31489.1|31484.3|31491.6|31486.8|31494.1|31489.3|31488.6|31483.8|55
1614744000000|2021-03-03 04:00:00|31491.1|31486.3|31504.6|31499.8|31506.1|31501.3|31491.1|31486.3|103
1614744300000|2021-03-03 04:05:00|31505.1|31500.3|31502.6|31497.8|31506.1|31501.3|31495.6|31490.8|76
1614744600000|2021-03-03 04:10:00|31502.1|31497.3|31496.6|31491.8|31502.1|31497.3|31489.1|31484.3|157
1614744900000|2021-03-03 04:15:00|31497.1|31492.3|31498.6|31493.8|31503.1|31498.3|31496.6|31491.8|50
1614745200000|2021-03-03 04:20:00|31498.1|31493.3|31492.1|31487.3|31501.1|31496.3|31491.1|31486.3|132
1614745500000|2021-03-03 04:25:00|31492.6|31487.8|31497.6|31492.8|31498.6|31493.8|31491.1|31486.3|67
1614745800000|2021-03-03 04:30:00|31497.1|31492.3|31502.6|31497.8|31503.6|31498.8|31493.6|31488.8|55
1614746100000|2021-03-03 04:35:00|31502.1|31497.3|31505.1|31500.3|31509.1|31504.3|31502.1|31497.3|139
1614746400000|2021-03-03 04:40:00|31505.6|31500.8|31500.1|31495.3|31505.6|31500.8|31494.1|31489.3|96
1614746700000|2021-03-03 04:45:00|31499.6|31494.8|31496.6|31491.8|31502.1|31497.3|31494.1|31489.3|98
1614747000000|2021-03-03 04:50:00|31496.1|31491.3|31496.6|31491.8|31499.1|31494.3|31492.1|31487.3|50
1614747300000|2021-03-03 04:55:00|31497.6|31492.8|31497.6|31492.8|31500.6|31495.8|31496.1|31491.3|44
1614747600000|2021-03-03 05:00:00|31498.1|31493.3|31511.6|31506.8|31516.1|31511.3|31495.6|31490.8|198
1614747900000|2021-03-03 05:05:00|31512.1|31507.3|31516.1|31511.3|31521.1|31516.3|31511.6|31506.8|56
1614748200000|2021-03-03 05:10:00|31515.6|31510.8|31520.6|31515.8|31521.6|31516.8|31511.6|31506.8|55
1614748500000|2021-03-03 05:15:00|31520.1|31515.3|31518.6|31513.8|31520.6|31515.8|31514.1|31509.3|61
1614748800000|2021-03-03 05:20:00|31518.1|31513.3|31508.6|31503.8|31518.6|31513.8|31508.6|31503.8|53
1614749100000|2021-03-03 05:25:00|31509.1|31504.3|31502.6|31497.8|31509.1|31504.3|31497.6|31492.8|134
1614749400000|2021-03-03 05:30:00|31503.1|31498.3|31494.6|31489.8|31503.6|31498.8|31493.6|31488.8|96
1614749700000|2021-03-03 05:35:00|31495.1|31490.3|31493.6|31488.8|31504.6|31499.8|31493.1|31488.3|161
1614750000000|2021-03-03 05:40:00|31494.1|31489.3|31502.6|31497.8|31505.1|31500.3|31493.6|31488.8|104
1614750300000|2021-03-03 05:45:00|31502.1|31497.3|31499.6|31494.8|31503.1|31498.3|31493.6|31488.8|155
1614750600000|2021-03-03 05:50:00|31499.1|31494.3|31506.6|31501.8|31508.1|31503.3|31498.1|31493.3|117
1614750900000|2021-03-03 05:55:00|31507.1|31502.3|31515.6|31510.8|31516.6|31511.8|31505.1|31500.3|243
1614751200000|2021-03-03 06:00:00|31515.1|31510.3|31507.6|31502.8|31515.6|31510.8|31505.1|31500.3|138
1614751500000|2021-03-03 06:05:00|31507.1|31502.3|31509.6|31504.8|31516.6|31511.8|31505.1|31500.3|125
1614751800000|2021-03-03 06:10:00|31509.1|31504.3|31515.6|31510.8|31517.1|31512.3|31504.6|31499.8|88
1614752100000|2021-03-03 06:15:00|31516.1|31511.3|31526.6|31521.8|31529.6|31524.8|31514.6|31509.8|221
1614752400000|2021-03-03 06:20:00|31527.1|31522.3|31524.6|31519.8|31527.6|31522.8|31522.1|31517.3|145
1614752700000|2021-03-03 06:25:00|31525.1|31520.3|31511.6|31506.8|31525.1|31520.3|31511.6|31506.8|278
1614753000000|2021-03-03 06:30:00|31512.1|31507.3|31530.6|31525.8|31535.1|31530.3|31512.1|31507.3|321
1614753300000|2021-03-03 06:35:00|31531.1|31526.3|31541.6|31536.8|31546.1|31541.3|31526.1|31521.3|293
1614753600000|2021-03-03 06:40:00|31541.1|31536.3|31537.6|31532.8|31544.1|31539.3|31531.6|31526.8|235
1614753900000|2021-03-03 06:45:00|31538.1|31533.3|31542.6|31537.8|31545.1|31540.3|31535.1|31530.3|163
1614754200000|2021-03-03 06:50:00|31543.1|31538.3|31546.6|31541.8|31548.6|31543.8|31541.1|31536.3|186
1614754500000|2021-03-03 06:55:00|31545.6|31540.8|31534.6|31529.8|31546.6|31541.8|31530.6|31525.8|184
1614754800000|2021-03-03 07:00:00|31534|31530.4|31532|31528.4|31543|31539.4|31524.5|31520.9|351
1614755100000|2021-03-03 07:05:00|31531.5|31527.9|31553|31549.4|31555|31551.4|31531|31527.4|293
1614755400000|2021-03-03 07:10:00|31553.5|31549.9|31559|31555.4|31567|31563.4|31553.5|31549.9|336
1614755700000|2021-03-03 07:15:00|31558.5|31554.9|31568|31564.4|31580.5|31576.9|31557.5|31553.9|359
1614756000000|2021-03-03 07:20:00|31567.5|31563.9|31571|31567.4|31575.5|31571.9|31565|31561.4|211
1614756300000|2021-03-03 07:25:00|31570.5|31566.9|31576|31572.4|31579.5|31575.9|31566|31562.4|364
1614756600000|2021-03-03 07:30:00|31576.5|31572.9|31563.5|31559.9|31578|31574.4|31563.5|31559.9|249
1614756900000|2021-03-03 07:35:00|31563|31559.4|31574|31570.4|31575|31571.4|31562.5|31558.9|275
1614757200000|2021-03-03 07:40:00|31573.5|31569.9|31573|31569.4|31578|31574.4|31568|31564.4|180
1614757500000|2021-03-03 07:45:00|31572.5|31568.9|31561|31557.4|31573.5|31569.9|31561|31557.4|148
1614757800000|2021-03-03 07:50:00|31560.5|31556.9|31561|31557.4|31567.5|31563.9|31557.5|31553.9|171
1614758100000|2021-03-03 07:55:00|31560.5|31556.9|31565|31561.4|31568.5|31564.9|31557|31553.4|184
1614758400000|2021-03-03 08:00:00|31563|31559.4|31555.5|31551.9|31572|31568.4|31553.5|31549.9|566
1614758700000|2021-03-03 08:05:00|31555|31551.4|31591|31587.4|31592|31588.4|31553.5|31549.9|563
1614759000000|2021-03-03 08:10:00|31591.5|31587.9|31589|31585.4|31603.5|31599.9|31585|31581.4|740
1614759300000|2021-03-03 08:15:00|31588.5|31584.9|31589|31585.4|31605|31601.4|31588|31584.4|403
1614759600000|2021-03-03 08:20:00|31588.5|31584.9|31583|31579.4|31592.5|31588.9|31577.5|31573.9|477
1614759900000|2021-03-03 08:25:00|31582.5|31578.9|31585|31581.4|31594.5|31590.9|31579|31575.4|253
1614760200000|2021-03-03 08:30:00|31584.5|31580.9|31577|31573.4|31600.5|31596.9|31576.5|31572.9|283
1614760500000|2021-03-03 08:35:00|31576.5|31572.9|31571|31567.4|31583|31579.4|31569.5|31565.9|227
1614760800000|2021-03-03 08:40:00|31570.5|31566.9|31568|31564.4|31575.5|31571.9|31562|31558.4|233
1614761100000|2021-03-03 08:45:00|31567.5|31563.9|31577|31573.4|31592.5|31588.9|31567.5|31563.9|285
1614761400000|2021-03-03 08:50:00|31576.5|31572.9|31579|31575.4|31587|31583.4|31575|31571.4|144
1614761700000|2021-03-03 08:55:00|31578.5|31574.9|31581|31577.4|31588|31584.4|31575.5|31571.9|215
1614762000000|2021-03-03 09:00:00|31580|31576.4|31592|31588.4|31592.5|31588.9|31577|31573.4|316
1614762300000|2021-03-03 09:05:00|31592.5|31588.9|31614|31610.4|31618|31614.4|31589.5|31585.9|554
1614762600000|2021-03-03 09:10:00|31614.5|31610.9|31637|31633.4|31643|31639.4|31613.5|31609.9|843
1614762900000|2021-03-03 09:15:00|31637.5|31633.9|31637|31633.4|31644|31640.4|31629|31625.4|515
1614763200000|2021-03-03 09:20:00|31637.5|31633.9|31626|31622.4|31639|31635.4|31619.5|31615.9|497
1614763500000|2021-03-03 09:25:00|31625.5|31621.9|31618.5|31614.9|31631|31627.4|31612.5|31608.9|310
1614763800000|2021-03-03 09:30:00|31618|31614.4|31618|31614.4|31624.5|31620.9|31608|31604.4|379
1614764100000|2021-03-03 09:35:00|31618.5|31614.9|31600.5|31596.9|31626|31622.4|31590.5|31586.9|716
1614764400000|2021-03-03 09:40:00|31600|31596.4|31618|31614.4|31630|31626.4|31598|31594.4|346
1614764700000|2021-03-03 09:45:00|31619|31615.4|31622|31618.4|31630|31626.4|31607|31603.4|222
1614765000000|2021-03-03 09:50:00|31622.5|31618.9|31604|31600.4|31625|31621.4|31602|31598.4|277
1614765300000|2021-03-03 09:55:00|31604.5|31600.9|31619|31615.4|31622.5|31618.9|31603.5|31599.9|142
1614765600000|2021-03-03 10:00:00|31619.5|31615.9|31618.5|31614.9|31622|31618.4|31614|31610.4|140
1614765900000|2021-03-03 10:05:00|31619|31615.4|31621|31617.4|31630.5|31626.9|31618|31614.4|217
1614766200000|2021-03-03 10:10:00|31621.5|31617.9|31617|31613.4|31626|31622.4|31616|31612.4|118
1614766500000|2021-03-03 10:15:00|31616.5|31612.9|31627|31623.4|31630.5|31626.9|31616.5|31612.9|72
1614766800000|2021-03-03 10:20:00|31627.5|31623.9|31629|31625.4|31634|31630.4|31627.5|31623.9|126
1614767100000|2021-03-03 10:25:00|31629.5|31625.9|31627.5|31623.9|31635|31631.4|31621.5|31617.9|192
1614767400000|2021-03-03 10:30:00|31627|31623.4|31617|31613.4|31628|31624.4|31616.5|31612.9|144
1614767700000|2021-03-03 10:35:00|31616.5|31612.9|31599|31595.4|31618|31614.4|31592|31588.4|509
1614768000000|2021-03-03 10:40:00|31598|31594.4|31587|31583.4|31600|31596.4|31586.5|31582.9|349
1614768300000|2021-03-03 10:45:00|31586.5|31582.9|31599|31595.4|31604.5|31600.9|31586.5|31582.9|242
1614768600000|2021-03-03 10:50:00|31598.5|31594.9|31602|31598.4|31609.5|31605.9|31593|31589.4|163
1614768900000|2021-03-03 10:55:00|31601.5|31597.9|31609|31605.4|31610.5|31606.9|31597.5|31593.9|223
1614769200000|2021-03-03 11:00:00|31610|31606.4|31593|31589.4|31610.5|31606.9|31581.5|31577.9|320
1614769500000|2021-03-03 11:05:00|31592.5|31588.9|31598|31594.4|31604|31600.4|31592|31588.4|171
1614769800000|2021-03-03 11:10:00|31597.5|31593.9|31592.5|31588.9|31601|31597.4|31584|31580.4|149
1614770100000|2021-03-03 11:15:00|31592|31588.4|31597.5|31593.9|31600|31596.4|31587.5|31583.9|163
1614770400000|2021-03-03 11:20:00|31597|31593.4|31602|31598.4|31608.5|31604.9|31597|31593.4|134
1614770700000|2021-03-03 11:25:00|31601.5|31597.9|31606.5|31602.9|31612|31608.4|31600|31596.4|104
1614771000000|2021-03-03 11:30:00|31607|31603.4|31593|31589.4|31609.5|31605.9|31591|31587.4|275
1614771300000|2021-03-03 11:35:00|31593.5|31589.9|31590|31586.4|31597.5|31593.9|31588|31584.4|118
1614771600000|2021-03-03 11:40:00|31589.5|31585.9|31601|31597.4|31602|31598.4|31584|31580.4|181
1614771900000|2021-03-03 11:45:00|31601.5|31597.9|31609.5|31605.9|31613|31609.4|31601|31597.4|199
1614772200000|2021-03-03 11:50:00|31609|31605.4|31607.5|31603.9|31616|31612.4|31604|31600.4|207
1614772500000|2021-03-03 11:55:00|31606.5|31602.9|31611|31607.4|31614.5|31610.9|31606.5|31602.9|91
1614772800000|2021-03-03 12:00:00|31610.5|31606.9|31604.5|31600.9|31616.5|31612.9|31603|31599.4|304
1614773100000|2021-03-03 12:05:00|31605|31601.4|31595|31591.4|31610.5|31606.9|31594.5|31590.9|248
1614773400000|2021-03-03 12:10:00|31594.5|31590.9|31597|31593.4|31608|31604.4|31592.5|31588.9|330
1614773700000|2021-03-03 12:15:00|31596.5|31592.9|31600.5|31596.9|31608|31604.4|31596|31592.4|169
1614774000000|2021-03-03 12:20:00|31600|31596.4|31604|31600.4|31608|31604.4|31596.5|31592.9|137
1614774300000|2021-03-03 12:25:00|31604.5|31600.9|31606|31602.4|31611.5|31607.9|31598.5|31594.9|184
1614774600000|2021-03-03 12:30:00|31605.5|31601.9|31576|31572.4|31607.5|31603.9|31567|31563.4|709
1614774900000|2021-03-03 12:35:00|31575.5|31571.9|31561.5|31557.9|31582.5|31578.9|31554|31550.4|454
1614775200000|2021-03-03 12:40:00|31562|31558.4|31578|31574.4|31580|31576.4|31561.5|31557.9|215
1614775500000|2021-03-03 12:45:00|31578.5|31574.9|31561.5|31557.9|31581.5|31577.9|31561.5|31557.9|217
1614775800000|2021-03-03 12:50:00|31562|31558.4|31558|31554.4|31568.5|31564.9|31556|31552.4|333
1614776100000|2021-03-03 12:55:00|31557.5|31553.9|31558.5|31554.9|31566.5|31562.9|31551.5|31547.9|266
1614776400000|2021-03-03 13:00:00|31559|31555.4|31556|31552.4|31563.5|31559.9|31541.5|31537.9|594
1614776700000|2021-03-03 13:05:00|31555.5|31551.9|31500.5|31496.9|31556.5|31552.9|31498.5|31494.9|1085
1614777000000|2021-03-03 13:10:00|31502|31498.4|31497|31493.4|31516.5|31512.9|31488|31484.4|919
1614777300000|2021-03-03 13:15:00|31493|31489.4|31493.5|31489.9|31519.5|31515.9|31490.5|31486.9|712
1614777600000|2021-03-03 13:20:00|31494|31490.4|31500|31496.4|31504.5|31500.9|31491.5|31487.9|530
1614777900000|2021-03-03 13:25:00|31499.5|31495.9|31514|31510.4|31517.5|31513.9|31498.5|31494.9|486
1614778200000|2021-03-03 13:30:00|31513.5|31509.9|31403.5|31399.9|31513.5|31509.9|31396|31392.4|2802
1614778500000|2021-03-03 13:35:00|31404|31400.4|31425.5|31421.9|31434|31430.4|31402|31398.4|1539
1614778800000|2021-03-03 13:40:00|31426.5|31422.9|31392|31388.4|31430|31426.4|31368|31364.4|2256
1614779100000|2021-03-03 13:45:00|31392.5|31388.9|31384|31380.4|31392.5|31388.9|31355|31351.4|1953
1614779400000|2021-03-03 13:50:00|31383.5|31379.9|31421|31417.4|31421|31417.4|31366|31362.4|1589
1614779700000|2021-03-03 13:55:00|31420|31416.4|31419.5|31415.9|31433.5|31429.9|31414|31410.4|1162
1614780000000|2021-03-03 14:00:00|31419|31415.4|31435|31431.4|31445.5|31441.9|31398.5|31394.9|1130
1614780300000|2021-03-03 14:05:00|31436|31432.4|31430|31426.4|31440|31436.4|31414.5|31410.9|633
1614780600000|2021-03-03 14:10:00|31429.5|31425.9|31406.5|31402.9|31441|31437.4|31404|31400.4|602
1614780900000|2021-03-03 14:15:00|31406|31402.4|31393.5|31389.9|31413|31409.4|31363|31359.4|1312
1614781200000|2021-03-03 14:20:00|31393|31389.4|31409|31405.4|31417|31413.4|31363|31359.4|975
1614781500000|2021-03-03 14:25:00|31410|31406.4|31369|31365.4|31421|31417.4|31369|31365.4|1866
1614781800000|2021-03-03 14:30:00|31368.4|31366|31452.9|31450.5|31479.9|31477.5|31355.9|31353.5|8298
1614782100000|2021-03-03 14:35:00|31455.4|31453|31430.4|31428|31482.9|31480.5|31401.9|31399.5|5754
1614782400000|2021-03-03 14:40:00|31429.9|31427.5|31445.9|31443.5|31450.4|31448|31402.4|31400|3446
1614782700000|2021-03-03 14:45:00|31443.9|31441.5|31461.4|31459|31482.9|31480.5|31402.9|31400.5|4092
1614783000000|2021-03-03 14:50:00|31461.9|31459.5|31493.9|31491.5|31514.4|31512|31456.9|31454.5|3771
1614783300000|2021-03-03 14:55:00|31493.4|31491|31400.9|31398.5|31503.9|31501.5|31388.9|31386.5|3802
1614783600000|2021-03-03 15:00:00|31396.9|31394.5|31392.9|31390.5|31430.9|31428.5|31375.9|31373.5|4398
1614783900000|2021-03-03 15:05:00|31392.4|31390|31428.9|31426.5|31441.9|31439.5|31360.4|31358|4421
1614784200000|2021-03-03 15:10:00|31428.3|31425.9|31362.3|31359.9|31437.8|31435.4|31355.3|31352.9|3952
1614784500000|2021-03-03 15:15:00|31360.8|31358.4|31350.8|31348.4|31366.8|31364.4|31325.8|31323.4|5226
1614784800000|2021-03-03 15:20:00|31352.8|31350.4|31424.8|31422.4|31426.8|31424.4|31343.3|31340.9|4303
1614785100000|2021-03-03 15:25:00|31424.3|31421.9|31419.8|31417.4|31455.8|31453.4|31409.8|31407.4|3322
1614785400000|2021-03-03 15:30:00|31421.8|31419.4|31441.8|31439.4|31459.8|31457.4|31354.8|31352.4|4780
1614785700000|2021-03-03 15:35:00|31441.3|31438.9|31463.8|31461.4|31467.3|31464.9|31424.3|31421.9|2563
1614786000000|2021-03-03 15:40:00|31461.8|31459.4|31403.8|31401.4|31463.3|31460.9|31393.3|31390.9|3678
1614786300000|2021-03-03 15:45:00|31404.8|31402.4|31438.3|31435.9|31479.8|31477.4|31389.8|31387.4|4077
1614786600000|2021-03-03 15:50:00|31437.8|31435.4|31458.3|31455.9|31463.3|31460.9|31421.3|31418.9|3371
1614786900000|2021-03-03 15:55:00|31457.3|31454.9|31472.3|31469.9|31505.3|31502.9|31429.3|31426.9|3734
1614787200000|2021-03-03 16:00:00|31472.8|31470.4|31476.8|31474.4|31507.8|31505.4|31464.8|31462.4|2934
1614787500000|2021-03-03 16:05:00|31477.3|31474.9|31479.8|31477.4|31510.8|31508.4|31474.8|31472.4|1777
1614787800000|2021-03-03 16:10:00|31479.3|31476.9|31453.8|31451.4|31488.8|31486.4|31450.8|31448.4|1975
1614788100000|2021-03-03 16:15:00|31454.8|31452.4|31523.3|31520.9|31523.3|31520.9|31427.8|31425.4|3116
1614788400000|2021-03-03 16:20:00|31520.8|31518.4|31534.8|31532.4|31543.3|31540.9|31509.8|31507.4|2402
1614788700000|2021-03-03 16:25:00|31534.3|31531.9|31530.8|31528.4|31542.8|31540.4|31515.3|31512.9|1618
1614789000000|2021-03-03 16:30:00|31530.3|31527.9|31531.3|31528.9|31545.3|31542.9|31523.3|31520.9|1646
1614789300000|2021-03-03 16:35:00|31531.8|31529.4|31515.8|31513.4|31545.3|31542.9|31508.3|31505.9|1640
1614789600000|2021-03-03 16:40:00|31516.3|31513.9|31506.3|31503.9|31525.3|31522.9|31494.8|31492.4|1384
1614789900000|2021-03-03 16:45:00|31505.8|31503.4|31504.3|31501.9|31526.3|31523.9|31498.3|31495.9|1246
1614790200000|2021-03-03 16:50:00|31503.8|31501.4|31523.3|31520.9|31538.3|31535.9|31497.8|31495.4|1536
1614790500000|2021-03-03 16:55:00|31524.3|31521.9|31484.8|31482.4|31527.3|31524.9|31480.3|31477.9|1705
1614790800000|2021-03-03 17:00:00|31485.8|31483.4|31480.3|31477.9|31486.8|31484.4|31469.3|31466.9|1473
1614791100000|2021-03-03 17:05:00|31480.8|31478.4|31486.8|31484.4|31490.3|31487.9|31466.8|31464.4|1019
1614791400000|2021-03-03 17:10:00|31486.3|31483.9|31501.8|31499.4|31503.8|31501.4|31467.8|31465.4|1061
1614791700000|2021-03-03 17:15:00|31502.3|31499.9|31474.8|31472.4|31502.8|31500.4|31463.3|31460.9|1338
1614792000000|2021-03-03 17:20:00|31474.3|31471.9|31452.8|31450.4|31481.3|31478.9|31448.3|31445.9|1262
1614792300000|2021-03-03 17:25:00|31452.3|31449.9|31453.8|31451.4|31459.8|31457.4|31436.8|31434.4|852
1614792600000|2021-03-03 17:30:00|31453.3|31450.9|31437.8|31435.4|31466.8|31464.4|31434.8|31432.4|907
1614792900000|2021-03-03 17:35:00|31438.3|31435.9|31444.8|31442.4|31457.8|31455.4|31430.3|31427.9|804
1614793200000|2021-03-03 17:40:00|31446|31443.6|31452|31449.6|31469|31466.6|31437.5|31435.1|880
1614793500000|2021-03-03 17:45:00|31451.5|31449.1|31493.5|31491.1|31500|31497.6|31443.5|31441.1|1101
1614793800000|2021-03-03 17:50:00|31495.5|31493.1|31488.5|31486.1|31508|31505.6|31488.5|31486.1|1097
1614794100000|2021-03-03 17:55:00|31489|31486.6|31464|31461.6|31496.5|31494.1|31459.5|31457.1|1348
1614794400000|2021-03-03 18:00:00|31463.5|31461.1|31463.5|31461.1|31476.5|31474.1|31456.5|31454.1|850
1614794700000|2021-03-03 18:05:00|31464.5|31462.1|31471|31468.6|31485.5|31483.1|31458.5|31456.1|855
1614795000000|2021-03-03 18:10:00|31470.5|31468.1|31486|31483.6|31496.5|31494.1|31461.5|31459.1|1223
1614795300000|2021-03-03 18:15:00|31485|31482.6|31556|31553.6|31559|31556.6|31480|31477.6|2050
1614795600000|2021-03-03 18:20:00|31556.5|31554.1|31545.5|31543.1|31564.5|31562.1|31540|31537.6|1532
1614795900000|2021-03-03 18:25:00|31546|31543.6|31537.5|31535.1|31551.5|31549.1|31534|31531.6|1462
1614796200000|2021-03-03 18:30:00|31537|31534.6|31503|31500.6|31537|31534.6|31488|31485.6|1765
1614796500000|2021-03-03 18:35:00|31504|31501.6|31524.5|31522.1|31536.5|31534.1|31502|31499.6|1050
1614796800000|2021-03-03 18:40:00|31524|31521.6|31504|31501.6|31525.5|31523.1|31498|31495.6|952
1614797100000|2021-03-03 18:45:00|31506|31503.6|31458|31455.6|31513|31510.6|31456.5|31454.1|1150
1614797400000|2021-03-03 18:50:00|31457.5|31455.1|31453|31450.6|31475.5|31473.1|31448.5|31446.1|1074
1614797700000|2021-03-03 18:55:00|31452.5|31450.1|31464.5|31462.1|31464.5|31462.1|31441.5|31439.1|1407
1614798000000|2021-03-03 19:00:00|31464|31461.6|31425.5|31423.1|31478.5|31476.1|31422.5|31420.1|2300
1614798300000|2021-03-03 19:05:00|31426|31423.6|31413|31410.6|31432|31429.6|31400.5|31398.1|1938
1614798600000|2021-03-03 19:10:00|31412.5|31410.1|31453|31450.6|31456|31453.6|31406.5|31404.1|1982
1614798900000|2021-03-03 19:15:00|31451.5|31449.1|31431|31428.6|31452|31449.6|31417|31414.6|1968
1614799200000|2021-03-03 19:20:00|31432|31429.6|31422|31419.6|31443|31440.6|31401|31398.6|2384
1614799500000|2021-03-03 19:25:00|31422.5|31420.1|31431|31428.6|31449.5|31447.1|31408.5|31406.1|2678
1614799800000|2021-03-03 19:30:00|31429.5|31427.1|31357|31354.6|31442.5|31440.1|31355.5|31353.1|4147
1614800100000|2021-03-03 19:35:00|31356.5|31354.1|31436|31433.6|31439|31436.6|31351.5|31349.1|2911
1614800400000|2021-03-03 19:40:00|31436.5|31434.1|31441.5|31439.1|31462|31459.6|31429|31426.6|2597
1614800700000|2021-03-03 19:45:00|31443.5|31441.1|31409|31406.6|31446.5|31444.1|31383|31380.6|2501
1614801000000|2021-03-03 19:50:00|31409.5|31407.1|31463|31460.6|31469.5|31467.1|31408|31405.6|2739
1614801300000|2021-03-03 19:55:00|31462.5|31460.1|31473|31470.6|31475|31472.6|31443.5|31441.1|1835
1614801600000|2021-03-03 20:00:00|31472|31469.6|31467.5|31465.1|31484.5|31482.1|31442.5|31440.1|2615
1614801900000|2021-03-03 20:05:00|31469.5|31467.1|31465.5|31463.1|31477|31474.6|31449.5|31447.1|1639
1614802200000|2021-03-03 20:10:00|31466|31463.6|31460|31457.6|31503.5|31501.1|31459.5|31457.1|1845
1614802500000|2021-03-03 20:15:00|31461|31458.6|31434|31431.6|31467|31464.6|31428.5|31426.1|2282
1614802800000|2021-03-03 20:20:00|31433.5|31431.1|31403|31400.6|31436|31433.6|31391.5|31389.1|1829
1614803100000|2021-03-03 20:25:00|31403.5|31401.1|31405.5|31403.1|31416|31413.6|31377.5|31375.1|2162
1614803400000|2021-03-03 20:30:00|31404.5|31402.1|31378.5|31376.1|31416.5|31414.1|31374.5|31372.1|2084
1614803700000|2021-03-03 20:35:00|31377.5|31375.1|31375.5|31373.1|31398.5|31396.1|31367.5|31365.1|1964
1614804000000|2021-03-03 20:40:00|31376|31373.6|31408.5|31406.1|31415.5|31413.1|31374.5|31372.1|2052
1614804300000|2021-03-03 20:45:00|31409|31406.6|31402.5|31400.1|31450|31447.6|31396.5|31394.1|2415
1614804600000|2021-03-03 20:50:00|31402|31399.6|31320|31317.6|31403|31400.6|31310.5|31308.1|5681
1614804900000|2021-03-03 20:55:00|31319.5|31317.1|31273.5|31271.1|31333|31330.6|31260.5|31258.1|4507
1614805200000|2021-03-03 21:00:00|31274.7|31269.9|31294.7|31289.9|31306.7|31301.9|31251.7|31246.9|2811
1614805500000|2021-03-03 21:05:00|31295.2|31290.4|31275.2|31270.4|31304.7|31299.9|31267.7|31262.9|1473
1614805800000|2021-03-03 21:10:00|31274.7|31269.9|31275.5|31265.7|31283.7|31278.9|31270.7|31265.5|722
1614806100000|2021-03-03 21:15:00|31277.2|31267.4|31271.6|31261.8|31277.2|31267.4|31270.6|31260.8|0
1614806400000|2021-03-03 21:20:00|31271.8|31262|31282|31272.2|31284|31274.2|31271.7|31261.9|0
1614806700000|2021-03-03 21:25:00|31281.4|31271.6|31280.1|31270.3|31282.3|31272.5|31279|31269.2|0
1614807000000|2021-03-03 21:30:00|31281.7|31276.9|31296.7|31291.9|31297.7|31292.9|31266.7|31261.9|486
1614807300000|2021-03-03 21:35:00|31297.7|31292.9|31278.7|31273.9|31297.7|31292.9|31276.7|31271.9|219
1614807600000|2021-03-03 21:40:00|31279.7|31274.9|31264.7|31259.9|31281.7|31276.9|31261.7|31256.9|269
1614807900000|2021-03-03 21:45:00|31267.7|31262.9|31267.7|31262.9|31274.7|31269.9|31264.7|31259.9|130
1614808200000|2021-03-03 21:50:00|31268.7|31263.9|31257.7|31252.9|31270.7|31265.9|31256.7|31251.9|264
1614808500000|2021-03-03 21:55:00|31258.7|31253.9|31272.1|31262.3|31273.3|31264.9|31258.7|31253.9|133
1614808800000|2021-03-03 22:00:00|31271.9|31262.1|31277.2|31267.4|31278.2|31268.4|31271.6|31261.8|0
1614809100000|2021-03-03 22:05:00|31277.5|31267.7|31276.1|31266.3|31279.7|31269.9|31275.2|31265.4|0
1614809400000|2021-03-03 22:10:00|31277.9|31268.1|31290.6|31280.8|31293.8|31284|31277.9|31268.1|0
1614809700000|2021-03-03 22:15:00|31289.7|31279.9|31276.9|31267.1|31289.7|31279.9|31276.3|31266.5|0
1614810000000|2021-03-03 22:20:00|31276.3|31266.5|31280.5|31270.7|31281.7|31271.9|31276.3|31266.5|0
1614810300000|2021-03-03 22:25:00|31280.7|31270.9|31280.4|31270.6|31281.1|31271.3|31279.1|31269.3|0
1614810600000|2021-03-03 22:30:00|31280.5|31270.7|31281.2|31271.4|31281.2|31271.4|31280|31270.2|0
1614810900000|2021-03-03 22:35:00|31281.3|31271.5|31284.1|31274.3|31284.9|31275.1|31281.3|31271.5|0
1614811200000|2021-03-03 22:40:00|31284.4|31274.6|31284.8|31275|31284.8|31275|31284.4|31274.6|0
1614811500000|2021-03-03 22:45:00|31283.1|31273.3|31282.9|31273.1|31284.6|31274.8|31282.2|31272.4|0
1614811800000|2021-03-03 22:50:00|31284.7|31274.9|31280.9|31271.1|31284.7|31274.9|31279.4|31269.6|0
1614812100000|2021-03-03 22:55:00|31280.6|31270.8|31288.7|31278.9|31289.3|31279.5|31280.6|31270.8|0
1614812400000|2021-03-03 23:00:00|31287.7|31283.9|31285.2|31280.4|31288.7|31283.9|31260.2|31255.4|274
1614812700000|2021-03-03 23:05:00|31286.7|31281.9|31300.2|31295.4|31309.2|31304.4|31284.2|31279.4|209
1614813000000|2021-03-03 23:10:00|31301.2|31296.4|31278.7|31273.9|31305.2|31300.4|31275.7|31270.9|148
1614813300000|2021-03-03 23:15:00|31278.2|31273.4|31254.2|31249.4|31281.2|31276.4|31248.2|31243.4|263
1614813600000|2021-03-03 23:20:00|31255.7|31250.9|31205.2|31200.4|31256.2|31251.4|31201.2|31196.4|502
1614813900000|2021-03-03 23:25:00|31205.7|31200.9|31224.2|31219.4|31231.7|31226.9|31205.7|31200.9|196
1614814200000|2021-03-03 23:30:00|31224.7|31219.9|31227.7|31222.9|31243.2|31238.4|31219.2|31214.4|330
1614814500000|2021-03-03 23:35:00|31228.2|31223.4|31233.2|31228.4|31247.2|31242.4|31227.2|31222.4|262
1614814800000|2021-03-03 23:40:00|31232.7|31227.9|31233.2|31228.4|31239.7|31234.9|31219.7|31214.9|316
1614815100000|2021-03-03 23:45:00|31233.7|31228.9|31239.2|31234.4|31253.2|31248.4|31230.7|31225.9|179
1614815400000|2021-03-03 23:50:00|31238.7|31233.9|31201.7|31196.9|31238.7|31233.9|31198.7|31193.9|387
1614815700000|2021-03-03 23:55:00|31201.2|31196.4|31152.2|31147.4|31212.2|31207.4|31151.7|31146.9|732
1614816000000|2021-03-04 00:00:00|31152.7|31147.9|31176.2|31171.4|31181.7|31176.9|31130.7|31125.9|909
1614816300000|2021-03-04 00:05:00|31177.2|31172.4|31210.7|31205.9|31212.7|31207.9|31171.7|31166.9|423
1614816600000|2021-03-04 00:10:00|31210.2|31205.4|31217.7|31212.9|31232.2|31227.4|31209.2|31204.4|415
1614816900000|2021-03-04 00:15:00|31217.2|31212.4|31233.2|31228.4|31238.2|31233.4|31212.7|31207.9|374
1614817200000|2021-03-04 00:20:00|31232.7|31227.9|31241.7|31236.9|31245.7|31240.9|31221.2|31216.4|279
1614817500000|2021-03-04 00:25:00|31242.2|31237.4|31218.7|31213.9|31248.7|31243.9|31216.2|31211.4|467
1614817800000|2021-03-04 00:30:00|31219.2|31214.4|31264.2|31259.4|31265.2|31260.4|31218.2|31213.4|351
1614818100000|2021-03-04 00:35:00|31264.7|31259.9|31259.7|31254.9|31272.2|31267.4|31257.2|31252.4|396
1614818400000|2021-03-04 00:40:00|31259.2|31254.4|31274.7|31269.9|31274.7|31269.9|31253.7|31248.9|241
1614818700000|2021-03-04 00:45:00|31274.2|31269.4|31266.7|31261.9|31279.7|31274.9|31258.2|31253.4|334
1614819000000|2021-03-04 00:50:00|31267.2|31262.4|31265.2|31260.4|31274.7|31269.9|31259.7|31254.9|121
1614819300000|2021-03-04 00:55:00|31264.7|31259.9|31269.7|31264.9|31279.7|31274.9|31262.7|31257.9|218
1614819600000|2021-03-04 01:00:00|31270.2|31265.4|31228.7|31223.9|31279.7|31274.9|31218.2|31213.4|495
1614819900000|2021-03-04 01:05:00|31227.7|31222.9|31233.7|31228.9|31248.7|31243.9|31218.2|31213.4|483
1614820200000|2021-03-04 01:10:00|31234.2|31229.4|31224.7|31219.9|31243.2|31238.4|31216.2|31211.4|452
1614820500000|2021-03-04 01:15:00|31225.2|31220.4|31241.7|31236.9|31248.7|31243.9|31221.7|31216.9|264
1614820800000|2021-03-04 01:20:00|31242.2|31237.4|31218.7|31213.9|31243.2|31238.4|31217.7|31212.9|212
1614821100000|2021-03-04 01:25:00|31218.2|31213.4|31226.7|31221.9|31234.2|31229.4|31216.2|31211.4|150
1614821400000|2021-03-04 01:30:00|31226.2|31221.4|31247.7|31242.9|31252.7|31247.9|31226.2|31221.4|261
1614821700000|2021-03-04 01:35:00|31247.2|31242.4|31230.7|31225.9|31249.7|31244.9|31218.2|31213.4|249
1614822000000|2021-03-04 01:40:00|31231.2|31226.4|31236.7|31231.9|31248.7|31243.9|31222.2|31217.4|149
1614822300000|2021-03-04 01:45:00|31236.2|31231.4|31232.7|31227.9|31240.2|31235.4|31223.7|31218.9|111
1614822600000|2021-03-04 01:50:00|31232.2|31227.4|31244.2|31239.4|31245.7|31240.9|31217.2|31212.4|179
1614822900000|2021-03-04 01:55:00|31243.7|31238.9|31251.7|31246.9|31251.7|31246.9|31228.7|31223.9|138
1614823200000|2021-03-04 02:00:00|31252.2|31247.4|31262.7|31257.9|31275.7|31270.9|31242.2|31237.4|284
1614823500000|2021-03-04 02:05:00|31262.2|31257.4|31247.7|31242.9|31265.7|31260.9|31247.2|31242.4|129
1614823800000|2021-03-04 02:10:00|31248.7|31243.9|31231.7|31226.9|31248.7|31243.9|31228.2|31223.4|267
1614824100000|2021-03-04 02:15:00|31231.2|31226.4|31223.2|31218.4|31237.7|31232.9|31220.2|31215.4|171
1614824400000|2021-03-04 02:20:00|31223.7|31218.9|31212.7|31207.9|31234.7|31229.9|31206.2|31201.4|298
1614824700000|2021-03-04 02:25:00|31213.2|31208.4|31197.7|31192.9|31217.2|31212.4|31197.7|31192.9|245
1614825000000|2021-03-04 02:30:00|31198.2|31193.4|31180.2|31175.4|31213.7|31208.9|31179.2|31174.4|416
1614825300000|2021-03-04 02:35:00|31180.7|31175.9|31185.7|31180.9|31190.7|31185.9|31171.7|31166.9|309
1614825600000|2021-03-04 02:40:00|31185.2|31180.4|31210.7|31205.9|31211.7|31206.9|31180.7|31175.9|287
1614825900000|2021-03-04 02:45:00|31210.2|31205.4|31214.2|31209.4|31219.7|31214.9|31205.7|31200.9|146
1614826200000|2021-03-04 02:50:00|31213.7|31208.9|31211.7|31206.9|31214.7|31209.9|31193.2|31188.4|179
1614826500000|2021-03-04 02:55:00|31212.2|31207.4|31198.7|31193.9|31213.2|31208.4|31181.7|31176.9|325
1614826800000|2021-03-04 03:00:00|31197.7|31192.9|31205.7|31200.9|31208.2|31203.4|31190.7|31185.9|124
1614827100000|2021-03-04 03:05:00|31206.2|31201.4|31193.7|31188.9|31210.2|31205.4|31192.7|31187.9|96
1614827400000|2021-03-04 03:10:00|31192.7|31187.9|31196.7|31191.9|31209.7|31204.9|31187.2|31182.4|155
1614827700000|2021-03-04 03:15:00|31196.2|31191.4|31184.7|31179.9|31197.2|31192.4|31182.2|31177.4|162
1614828000000|2021-03-04 03:20:00|31184.2|31179.4|31190.7|31185.9|31193.7|31188.9|31180.2|31175.4|133
1614828300000|2021-03-04 03:25:00|31191.2|31186.4|31204.2|31199.4|31210.2|31205.4|31190.2|31185.4|132
1614828600000|2021-03-04 03:30:00|31201.7|31196.9|31181.7|31176.9|31206.2|31201.4|31175.2|31170.4|235
1614828900000|2021-03-04 03:35:00|31182.2|31177.4|31165.7|31160.9|31182.7|31177.9|31158.2|31153.4|422
1614829200000|2021-03-04 03:40:00|31166.2|31161.4|31170.7|31165.9|31172.2|31167.4|31155.7|31150.9|189
1614829500000|2021-03-04 03:45:00|31170.2|31165.4|31159.7|31154.9|31170.7|31165.9|31146.7|31141.9|287
1614829800000|2021-03-04 03:50:00|31159.2|31154.4|31144.7|31139.9|31162.7|31157.9|31144.2|31139.4|211
1614830100000|2021-03-04 03:55:00|31145.2|31140.4|31102.7|31097.9|31150.2|31145.4|31100.7|31095.9|494
1614830400000|2021-03-04 04:00:00|31102.2|31097.4|31072.7|31067.9|31112.2|31107.4|31058.7|31053.9|769
1614830700000|2021-03-04 04:05:00|31072.2|31067.4|31060.7|31055.9|31076.7|31071.9|31024.7|31019.9|1054
1614831000000|2021-03-04 04:10:00|31060.2|31055.4|31047.7|31042.9|31062.7|31057.9|31044.2|31039.4|262
1614831300000|2021-03-04 04:15:00|31048.2|31043.4|31044.2|31039.4|31058.7|31053.9|31042.2|31037.4|310
1614831600000|2021-03-04 04:20:00|31043.7|31038.9|31069.7|31064.9|31074.7|31069.9|31043.2|31038.4|331
1614831900000|2021-03-04 04:25:00|31069.2|31064.4|31094.7|31089.9|31097.2|31092.4|31068.7|31063.9|528
1614832200000|2021-03-04 04:30:00|31095.2|31090.4|31093.7|31088.9|31102.7|31097.9|31088.7|31083.9|369
1614832500000|2021-03-04 04:35:00|31093.2|31088.4|31113.7|31108.9|31115.2|31110.4|31088.7|31083.9|193
1614832800000|2021-03-04 04:40:00|31113.2|31108.4|31127.2|31122.4|31127.2|31122.4|31113.2|31108.4|233
1614833100000|2021-03-04 04:45:00|31126.7|31121.9|31124.2|31119.4|31129.2|31124.4|31118.2|31113.4|206
1614833400000|2021-03-04 04:50:00|31122.7|31117.9|31121.7|31116.9|31122.7|31117.9|31113.2|31108.4|121
1614833700000|2021-03-04 04:55:00|31122.7|31117.9|31151.7|31146.9|31158.2|31153.4|31122.2|31117.4|417
1614834000000|2021-03-04 05:00:00|31152.7|31147.9|31180.7|31175.9|31182.2|31177.4|31152.7|31147.9|325
1614834300000|2021-03-04 05:05:00|31180.2|31175.4|31172.7|31167.9|31182.7|31177.9|31163.7|31158.9|242
1614834600000|2021-03-04 05:10:00|31172.2|31167.4|31171.7|31166.9|31184.7|31179.9|31162.2|31157.4|292
1614834900000|2021-03-04 05:15:00|31172.2|31167.4|31174.7|31169.9|31183.2|31178.4|31168.7|31163.9|148
1614835200000|2021-03-04 05:20:00|31175.2|31170.4|31190.7|31185.9|31199.2|31194.4|31172.7|31167.9|404
1614835500000|2021-03-04 05:25:00|31190.2|31185.4|31177.2|31172.4|31190.7|31185.9|31169.7|31164.9|285
1614835800000|2021-03-04 05:30:00|31176.7|31171.9|31190.7|31185.9|31194.7|31189.9|31170.2|31165.4|227
1614836100000|2021-03-04 05:35:00|31189.7|31184.9|31202.7|31197.9|31204.7|31199.9|31175.2|31170.4|246
1614836400000|2021-03-04 05:40:00|31203.2|31198.4|31193.2|31188.4|31207.7|31202.9|31189.7|31184.9|233
1614836700000|2021-03-04 05:45:00|31193.7|31188.9|31184.7|31179.9|31201.7|31196.9|31184.2|31179.4|213
1614837000000|2021-03-04 05:50:00|31185.2|31180.4|31187.2|31182.4|31197.2|31192.4|31183.2|31178.4|167
1614837300000|2021-03-04 05:55:00|31186.7|31181.9|31157.7|31152.9|31187.2|31182.4|31156.7|31151.9|313
1614837600000|2021-03-04 06:00:00|31158.2|31153.4|31178.7|31173.9|31181.7|31176.9|31153.7|31148.9|320
1614837900000|2021-03-04 06:05:00|31178.2|31173.4|31221.7|31216.9|31223.2|31218.4|31176.7|31171.9|469
1614838200000|2021-03-04 06:10:00|31221.2|31216.4|31210.7|31205.9|31231.2|31226.4|31210.7|31205.9|291
1614838500000|2021-03-04 06:15:00|31211.2|31206.4|31215.7|31210.9|31225.7|31220.9|31205.7|31200.9|206
1614838800000|2021-03-04 06:20:00|31215.2|31210.4|31204.7|31199.9|31227.7|31222.9|31204.2|31199.4|231
1614839100000|2021-03-04 06:25:00|31204.2|31199.4|31205.7|31200.9|31212.7|31207.9|31202.7|31197.9|76
1614839400000|2021-03-04 06:30:00|31204.7|31199.9|31176.7|31171.9|31214.7|31209.9|31171.7|31166.9|340
1614839700000|2021-03-04 06:35:00|31176.2|31171.4|31177.7|31172.9|31185.7|31180.9|31168.7|31163.9|230
1614840000000|2021-03-04 06:40:00|31178.2|31173.4|31169.7|31164.9|31180.7|31175.9|31165.7|31160.9|235
1614840300000|2021-03-04 06:45:00|31169.2|31164.4|31192.7|31187.9|31195.7|31190.9|31166.2|31161.4|264
1614840600000|2021-03-04 06:50:00|31191.7|31186.9|31200.7|31195.9|31207.2|31202.4|31191.7|31186.9|150
1614840900000|2021-03-04 06:55:00|31202.2|31197.4|31214.2|31209.4|31217.2|31212.4|31195.7|31190.9|190
1614841200000|2021-03-04 07:00:00|31213.6|31210|31231.1|31227.5|31242.1|31238.5|31202.1|31198.5|508
1614841500000|2021-03-04 07:05:00|31230.6|31227|31252.6|31249|31255.1|31251.5|31221.1|31217.5|314
1614841800000|2021-03-04 07:10:00|31253.1|31249.5|31248.1|31244.5|31267.1|31263.5|31244.1|31240.5|479
1614842100000|2021-03-04 07:15:00|31247.6|31244|31242.1|31238.5|31256.1|31252.5|31238.6|31235|353
1614842400000|2021-03-04 07:20:00|31241.6|31238|31261.1|31257.5|31264.1|31260.5|31240.6|31237|226
1614842700000|2021-03-04 07:25:00|31260.6|31257|31250.1|31246.5|31263.1|31259.5|31245.6|31242|247
1614843000000|2021-03-04 07:30:00|31250.6|31247|31252.1|31248.5|31260.1|31256.5|31244.6|31241|255
1614843300000|2021-03-04 07:35:00|31252.6|31249|31259.6|31256|31271.1|31267.5|31250.1|31246.5|262
1614843600000|2021-03-04 07:40:00|31259.1|31255.5|31272.6|31269|31273.1|31269.5|31254.1|31250.5|272
1614843900000|2021-03-04 07:45:00|31273.1|31269.5|31254.6|31251|31279.1|31275.5|31249.1|31245.5|436
1614844200000|2021-03-04 07:50:00|31254.1|31250.5|31246.1|31242.5|31257.6|31254|31239.1|31235.5|275
1614844500000|2021-03-04 07:55:00|31245.6|31242|31235.6|31232|31246.1|31242.5|31229.1|31225.5|377
1614844800000|2021-03-04 08:00:00|31236.1|31232.5|31275.1|31271.5|31277.1|31273.5|31229.1|31225.5|827
1614845100000|2021-03-04 08:05:00|31274.6|31271|31284.1|31280.5|31301.1|31297.5|31262.1|31258.5|1127
1614845400000|2021-03-04 08:10:00|31284.6|31281|31247.6|31244|31288.1|31284.5|31244.6|31241|739
1614845700000|2021-03-04 08:15:00|31248.1|31244.5|31258.1|31254.5|31259.1|31255.5|31223.6|31220|709
1614846000000|2021-03-04 08:20:00|31257.6|31254|31227.6|31224|31283.1|31279.5|31227.1|31223.5|623
1614846300000|2021-03-04 08:25:00|31226.1|31222.5|31237.6|31234|31244.1|31240.5|31217.1|31213.5|619
1614846600000|2021-03-04 08:30:00|31236.1|31232.5|31284.6|31281|31284.6|31281|31225.6|31222|612
1614846900000|2021-03-04 08:35:00|31283.1|31279.5|31292.1|31288.5|31294.1|31290.5|31270.1|31266.5|450
1614847200000|2021-03-04 08:40:00|31292.6|31289|31272.6|31269|31303.1|31299.5|31269.1|31265.5|375
1614847500000|2021-03-04 08:45:00|31273.1|31269.5|31242.1|31238.5|31279.1|31275.5|31239.6|31236|324
1614847800000|2021-03-04 08:50:00|31241.6|31238|31258.1|31254.5|31258.6|31255|31222.1|31218.5|536
1614848100000|2021-03-04 08:55:00|31258.6|31255|31258.6|31255|31268.1|31264.5|31247.1|31243.5|424
1614848400000|2021-03-04 09:00:00|31259.1|31255.5|31265.1|31261.5|31277.1|31273.5|31254.6|31251|559
1614848700000|2021-03-04 09:05:00|31264.6|31261|31242.1|31238.5|31271.6|31268|31237.6|31234|370
1614849000000|2021-03-04 09:10:00|31242.6|31239|31213.6|31210|31252.1|31248.5|31208.6|31205|618
1614849300000|2021-03-04 09:15:00|31215.1|31211.5|31226.1|31222.5|31233.6|31230|31211.1|31207.5|426
1614849600000|2021-03-04 09:20:00|31226.6|31223|31178.1|31174.5|31228.6|31225|31177.6|31174|892
1614849900000|2021-03-04 09:25:00|31177.6|31174|31188.6|31185|31199.1|31195.5|31165.6|31162|690
1614850200000|2021-03-04 09:30:00|31189.1|31185.5|31169.1|31165.5|31201.6|31198|31169.1|31165.5|539
1614850500000|2021-03-04 09:35:00|31168.6|31165|31200.6|31197|31205.6|31202|31168.6|31165|673
1614850800000|2021-03-04 09:40:00|31199.1|31195.5|31149.1|31145.5|31199.1|31195.5|31147.6|31144|732
1614851100000|2021-03-04 09:45:00|31148.6|31145|31164.1|31160.5|31164.1|31160.5|31138.6|31135|609
1614851400000|2021-03-04 09:50:00|31165.1|31161.5|31191.6|31188|31194.1|31190.5|31163.1|31159.5|431
1614851700000|2021-03-04 09:55:00|31192.1|31188.5|31181.6|31178|31199.1|31195.5|31177.6|31174|534
1614852000000|2021-03-04 10:00:00|31182.1|31178.5|31197.1|31193.5|31200.1|31196.5|31179.1|31175.5|353
1614852300000|2021-03-04 10:05:00|31197.6|31194|31155.1|31151.5|31199.1|31195.5|31152.1|31148.5|674
1614852600000|2021-03-04 10:10:00|31155.6|31152|31142.1|31138.5|31168.1|31164.5|31139.6|31136|541
1614852900000|2021-03-04 10:15:00|31141.6|31138|31112.6|31109|31148.1|31144.5|31109.1|31105.5|725
1614853200000|2021-03-04 10:20:00|31111.1|31107.5|31131.1|31127.5|31150.1|31146.5|31108.1|31104.5|930
1614853500000|2021-03-04 10:25:00|31130.6|31127|31115.1|31111.5|31140.1|31136.5|31106.1|31102.5|638
1614853800000|2021-03-04 10:30:00|31115.6|31112|31141.1|31137.5|31145.1|31141.5|31107.6|31104|659
1614854100000|2021-03-04 10:35:00|31141.6|31138|31122.1|31118.5|31144.6|31141|31112.6|31109|597
1614854400000|2021-03-04 10:40:00|31122.6|31119|31116.1|31112.5|31127.6|31124|31105.1|31101.5|728
1614854700000|2021-03-04 10:45:00|31115.6|31112|31123.6|31120|31133.1|31129.5|31109.6|31106|664
1614855000000|2021-03-04 10:50:00|31123.1|31119.5|31147.6|31144|31148.1|31144.5|31119.1|31115.5|659
1614855300000|2021-03-04 10:55:00|31147.1|31143.5|31162.1|31158.5|31171.1|31167.5|31145.6|31142|645
1614855600000|2021-03-04 11:00:00|31163.1|31159.5|31165.1|31161.5|31173.1|31169.5|31148.1|31144.5|452
1614855900000|2021-03-04 11:05:00|31165.6|31162|31171.1|31167.5|31176.1|31172.5|31159.1|31155.5|383
1614856200000|2021-03-04 11:10:00|31170.6|31167|31126.6|31123|31171.1|31167.5|31120.6|31117|617
1614856500000|2021-03-04 11:15:00|31127.1|31123.5|31122.1|31118.5|31131.1|31127.5|31117.6|31114|404
1614856800000|2021-03-04 11:20:00|31122.6|31119|31129.1|31125.5|31138.1|31134.5|31115.1|31111.5|347
1614857100000|2021-03-04 11:25:00|31128.6|31125|31119.1|31115.5|31133.1|31129.5|31116.6|31113|364
1614857400000|2021-03-04 11:30:00|31118.6|31115|31125.1|31121.5|31142.1|31138.5|31112.1|31108.5|629
1614857700000|2021-03-04 11:35:00|31125.6|31122|31167.6|31164|31169.6|31166|31117.6|31114|1030
1614858000000|2021-03-04 11:40:00|31168.1|31164.5|31149.1|31145.5|31179.1|31175.5|31145.1|31141.5|581
1614858300000|2021-03-04 11:45:00|31148.6|31145|31164.6|31161|31177.1|31173.5|31148.6|31145|476
1614858600000|2021-03-04 11:50:00|31164.1|31160.5|31199.1|31195.5|31202.6|31199|31154.6|31151|889
1614858900000|2021-03-04 11:55:00|31199.6|31196|31197.6|31194|31208.6|31205|31190.1|31186.5|664
1614859200000|2021-03-04 12:00:00|31198.1|31194.5|31209.1|31205.5|31220.1|31216.5|31198.1|31194.5|777
1614859500000|2021-03-04 12:05:00|31209.6|31206|31217.1|31213.5|31219.1|31215.5|31200.1|31196.5|305
1614859800000|2021-03-04 12:10:00|31216.1|31212.5|31236.6|31233|31240.1|31236.5|31216.1|31212.5|525
1614860100000|2021-03-04 12:15:00|31237.1|31233.5|31256.1|31252.5|31260.6|31257|31237.1|31233.5|603
1614860400000|2021-03-04 12:20:00|31255.6|31252|31242.6|31239|31259.6|31256|31232.6|31229|876
1614860700000|2021-03-04 12:25:00|31242.1|31238.5|31227.6|31224|31245.6|31242|31211.1|31207.5|879
1614861000000|2021-03-04 12:30:00|31228.1|31224.5|31201.6|31198|31232.6|31229|31199.6|31196|594
1614861300000|2021-03-04 12:35:00|31202.1|31198.5|31236.1|31232.5|31241.1|31237.5|31202.1|31198.5|561
1614861600000|2021-03-04 12:40:00|31236.6|31233|31251.6|31248|31256.1|31252.5|31228.1|31224.5|438
1614861900000|2021-03-04 12:45:00|31252.1|31248.5|31248.1|31244.5|31259.1|31255.5|31236.1|31232.5|376
1614862200000|2021-03-04 12:50:00|31248.6|31245|31251.1|31247.5|31260.6|31257|31238.6|31235|381
1614862500000|2021-03-04 12:55:00|31250.6|31247|31256.6|31253|31261.6|31258|31245.6|31242|395
1614862800000|2021-03-04 13:00:00|31253.1|31249.5|31238.1|31234.5|31261.1|31257.5|31238.1|31234.5|623
1614863100000|2021-03-04 13:05:00|31238.6|31235|31231.6|31228|31248.1|31244.5|31228.1|31224.5|356
1614863400000|2021-03-04 13:10:00|31232.1|31228.5|31239.1|31235.5|31248.6|31245|31223.1|31219.5|619
1614863700000|2021-03-04 13:15:00|31238.6|31235|31253.1|31249.5|31256.6|31253|31229.6|31226|607
1614864000000|2021-03-04 13:20:00|31252.6|31249|31277.1|31273.5|31286.6|31283|31243.1|31239.5|1017
1614864300000|2021-03-04 13:25:00|31277.6|31274|31275.1|31271.5|31290.6|31287|31272.1|31268.5|660
1614864600000|2021-03-04 13:30:00|31276.1|31272.5|31294.1|31290.5|31308.1|31304.5|31268.6|31265|1077
1614864900000|2021-03-04 13:35:00|31293.6|31290|31307.1|31303.5|31312.1|31308.5|31290.6|31287|752
1614865200000|2021-03-04 13:40:00|31306.6|31303|31326.1|31322.5|31350.1|31346.5|31306.1|31302.5|1242
1614865500000|2021-03-04 13:45:00|31326.6|31323|31307.6|31304|31333.6|31330|31300.1|31296.5|790
1614865800000|2021-03-04 13:50:00|31307.1|31303.5|31303.1|31299.5|31312.6|31309|31300.1|31296.5|335
1614866100000|2021-03-04 13:55:00|31304.1|31300.5|31311.1|31307.5|31318.1|31314.5|31287.1|31283.5|714
1614866400000|2021-03-04 14:00:00|31310.1|31306.5|31300.6|31297|31323.1|31319.5|31292.1|31288.5|835
1614866700000|2021-03-04 14:05:00|31301.1|31297.5|31287.1|31283.5|31307.1|31303.5|31282.6|31279|629
1614867000000|2021-03-04 14:10:00|31287.6|31284|31296.1|31292.5|31303.1|31299.5|31282.1|31278.5|652
1614867300000|2021-03-04 14:15:00|31296.6|31293|31282.6|31279|31300.1|31296.5|31279.6|31276|523
1614867600000|2021-03-04 14:20:00|31283.1|31279.5|31311.1|31307.5|31315.6|31312|31282.1|31278.5|723
1614867900000|2021-03-04 14:25:00|31311.6|31308|31299.1|31295.5|31316.6|31313|31291.1|31287.5|1045
1614868200000|2021-03-04 14:30:00|31298.5|31296.1|31401.5|31399.1|31403|31400.6|31298.5|31296.1|7158
1614868500000|2021-03-04 14:35:00|31403|31400.6|31453|31450.6|31457.5|31455.1|31399|31396.6|5738
1614868800000|2021-03-04 14:40:00|31452|31449.6|31427.5|31425.1|31458|31455.6|31405|31402.6|3677
1614869100000|2021-03-04 14:45:00|31427|31424.6|31291.5|31289.1|31435.5|31433.1|31289|31286.6|4885
1614869400000|2021-03-04 14:50:00|31291|31288.6|31312.5|31310.1|31323.5|31321.1|31256|31253.6|7606
1614869700000|2021-03-04 14:55:00|31311.5|31309.1|31329.5|31327.1|31342|31339.6|31272.5|31270.1|4300
1614870000000|2021-03-04 15:00:00|31330|31327.6|31269.5|31267.1|31344|31341.6|31265|31262.6|4752
1614870300000|2021-03-04 15:05:00|31269|31266.6|31235|31232.6|31295|31292.6|31233|31230.6|4295
1614870600000|2021-03-04 15:10:00|31235.5|31233.1|31213.5|31211.1|31235.5|31233.1|31173|31170.6|4964
1614870900000|2021-03-04 15:15:00|31212.5|31210.1|31167.5|31165.1|31229.5|31227.1|31167.5|31165.1|5281
1614871200000|2021-03-04 15:20:00|31168.5|31166.1|31248|31245.6|31255.5|31253.1|31156.5|31154.1|4693
1614871500000|2021-03-04 15:25:00|31248.5|31246.1|31258.5|31256.1|31284.5|31282.1|31213|31210.6|3542
1614871800000|2021-03-04 15:30:00|31260|31257.6|31235.7|31233.3|31264.5|31262.1|31224.7|31222.3|2131
1614872100000|2021-03-04 15:35:00|31236.2|31233.8|31308.7|31306.3|31316.2|31313.8|31228.2|31225.8|4582
1614872400000|2021-03-04 15:40:00|31309.2|31306.8|31304.7|31302.3|31318.7|31316.3|31287.7|31285.3|2521
1614872700000|2021-03-04 15:45:00|31303.7|31301.3|31315.2|31312.8|31337.2|31334.8|31299.7|31297.3|2358
1614873000000|2021-03-04 15:50:00|31314.7|31312.3|31236.2|31233.8|31331.2|31328.8|31228.7|31226.3|3728
1614873300000|2021-03-04 15:55:00|31236.7|31234.3|31285.7|31283.3|31320.2|31317.8|31221.7|31219.3|4312
1614873600000|2021-03-04 16:00:00|31287.2|31284.8|31349.7|31347.3|31354.2|31351.8|31276.2|31273.8|3959
1614873900000|2021-03-04 16:05:00|31348.7|31346.3|31327.2|31324.8|31357.2|31354.8|31302.2|31299.8|3949
1614874200000|2021-03-04 16:10:00|31327.7|31325.3|31287.7|31285.3|31345.7|31343.3|31278.2|31275.8|2583
1614874500000|2021-03-04 16:15:00|31288.2|31285.8|31311.7|31309.3|31326.7|31324.3|31269.2|31266.8|2418
1614874800000|2021-03-04 16:20:00|31311.2|31308.8|31331.7|31329.3|31343.2|31340.8|31295.7|31293.3|2010
1614875100000|2021-03-04 16:25:00|31331.2|31328.8|31339.2|31336.8|31345.7|31343.3|31298.2|31295.8|2271
1614875400000|2021-03-04 16:30:00|31338.7|31336.3|31331.7|31329.3|31393.7|31391.3|31326.7|31324.3|3771
1614875700000|2021-03-04 16:35:00|31335.7|31333.3|31395.7|31393.3|31401.2|31398.8|31332.7|31330.3|1805
1614876000000|2021-03-04 16:40:00|31394.7|31392.3|31403.2|31400.8|31421.2|31418.8|31387.7|31385.3|2607
1614876300000|2021-03-04 16:45:00|31403.7|31401.3|31418.7|31416.3|31426.7|31424.3|31399.7|31397.3|1776
1614876600000|2021-03-04 16:50:00|31418.2|31415.8|31413.2|31410.8|31424.7|31422.3|31398.2|31395.8|1375
1614876900000|2021-03-04 16:55:00|31412.7|31410.3|31395.7|31393.3|31415.2|31412.8|31385.2|31382.8|1345
1614877200000|2021-03-04 17:00:00|31395.2|31392.8|31447.7|31445.3|31453.7|31451.3|31395.2|31392.8|2278
1614877500000|2021-03-04 17:05:00|31447.2|31444.8|31464.7|31462.3|31465.7|31463.3|31420.7|31418.3|2622
1614877800000|2021-03-04 17:10:00|31462.7|31460.3|31334.7|31332.3|31463.7|31461.3|31311.7|31309.3|4460
1614878100000|2021-03-04 17:15:00|31333.7|31331.3|31371.2|31368.8|31440.7|31438.3|31323.7|31321.3|4310
1614878400000|2021-03-04 17:20:00|31370.7|31368.3|31249.7|31247.3|31408.7|31406.3|31232.7|31230.3|7533
1614878700000|2021-03-04 17:25:00|31249.2|31246.8|31235.2|31232.8|31253.2|31250.8|31165.2|31162.8|8390
1614879000000|2021-03-04 17:30:00|31234.7|31232.3|31160.7|31158.3|31234.7|31232.3|31136.2|31133.8|7584
1614879300000|2021-03-04 17:35:00|31161.7|31159.3|31215.7|31213.3|31217.7|31215.3|31131.7|31129.3|5638
1614879600000|2021-03-04 17:40:00|31215.2|31212.8|31167.6|31165.2|31241.6|31239.2|31159.1|31156.7|4320
1614879900000|2021-03-04 17:45:00|31166.6|31164.2|31101.6|31099.2|31168.1|31165.7|31089.6|31087.2|4386
1614880200000|2021-03-04 17:50:00|31101.1|31098.7|31025.6|31023.2|31133.6|31131.2|31014.6|31012.2|5317
1614880500000|2021-03-04 17:55:00|31024.6|31022.2|30966.6|30964.2|31032.6|31030.2|30923.1|30920.7|7662
1614880800000|2021-03-04 18:00:00|30966.1|30963.7|31020.1|31017.7|31028.1|31025.7|30930.6|30928.2|5046
1614881100000|2021-03-04 18:05:00|31021.6|31019.2|30934.1|30931.7|31021.6|31019.2|30902.6|30900.2|5119
1614881400000|2021-03-04 18:10:00|30933.6|30931.2|30853.6|30851.2|30941.6|30939.2|30851.1|30848.7|5765
1614881700000|2021-03-04 18:15:00|30852.6|30850.2|30891.6|30889.2|30915.6|30913.2|30815.6|30813.2|4735
1614882000000|2021-03-04 18:20:00|30890.6|30888.2|30852.6|30850.2|30890.6|30888.2|30801.1|30798.7|3582
1614882300000|2021-03-04 18:25:00|30853.1|30850.7|30922.6|30920.2|30925.6|30923.2|30802.6|30800.2|3521
1614882600000|2021-03-04 18:30:00|30920.6|30918.2|30826.6|30824.2|30922.6|30920.2|30805.6|30803.2|4067
1614882900000|2021-03-04 18:35:00|30826.1|30823.7|30880.6|30878.2|30918.6|30916.2|30825.6|30823.2|4372
1614883200000|2021-03-04 18:40:00|30882.6|30880.2|30813.1|30810.7|30889.1|30886.7|30785.1|30782.7|4671
1614883500000|2021-03-04 18:45:00|30810.6|30808.2|30709.6|30707.2|30811.6|30809.2|30699.6|30697.2|4777
1614883800000|2021-03-04 18:50:00|30710.6|30708.2|30615.6|30613.2|30721.6|30719.2|30566.1|30563.7|6073
1614884100000|2021-03-04 18:55:00|30613.6|30611.2|30550.1|30547.7|30656.6|30654.2|30545.6|30543.2|5244
1614884400000|2021-03-04 19:00:00|30548.1|30545.7|30606.6|30604.2|30636.6|30634.2|30548.1|30545.7|5989
1614884700000|2021-03-04 19:05:00|30604.6|30602.2|30739.1|30736.7|30748.1|30745.7|30582.1|30579.7|6368
1614885000000|2021-03-04 19:10:00|30738.6|30736.2|30734.1|30731.7|30757.1|30754.7|30690.6|30688.2|3967
1614885300000|2021-03-04 19:15:00|30733.6|30731.2|30758.6|30756.2|30768.6|30766.2|30688.6|30686.2|4118
1614885600000|2021-03-04 19:20:00|30757.6|30755.2|30813.6|30811.2|30818.6|30816.2|30752.6|30750.2|4159
1614885900000|2021-03-04 19:25:00|30815.1|30812.7|30863.6|30861.2|30871.6|30869.2|30809.1|30806.7|3752
1614886200000|2021-03-04 19:30:00|30858.6|30856.2|30805.6|30803.2|30867.1|30864.7|30794.6|30792.2|3975
1614886500000|2021-03-04 19:35:00|30806.1|30803.7|30803.6|30801.2|30830.6|30828.2|30746.6|30744.2|3343
1614886800000|2021-03-04 19:40:00|30802.6|30800.2|30874.1|30871.7|30879.6|30877.2|30783.6|30781.2|2952
1614887100000|2021-03-04 19:45:00|30873.6|30871.2|30933.1|30930.7|30946.6|30944.2|30844.6|30842.2|4183
1614887400000|2021-03-04 19:50:00|30932.6|30930.2|30959.1|30956.7|30964.1|30961.7|30892.6|30890.2|3687
1614887700000|2021-03-04 19:55:00|30958.6|30956.2|30957.6|30955.2|30980.1|30977.7|30938.6|30936.2|2712
1614888000000|2021-03-04 20:00:00|30956.6|30954.2|30877.6|30875.2|30974.1|30971.7|30870.1|30867.7|3235
1614888300000|2021-03-04 20:05:00|30878.6|30876.2|30846.6|30844.2|30926.1|30923.7|30846.6|30844.2|2348
1614888600000|2021-03-04 20:10:00|30845.6|30843.2|30815.6|30813.2|30867.6|30865.2|30796.6|30794.2|2853
1614888900000|2021-03-04 20:15:00|30813.6|30811.2|30806.6|30804.2|30830.6|30828.2|30775.6|30773.2|3336
1614889200000|2021-03-04 20:20:00|30804.1|30801.7|30785.6|30783.2|30810.6|30808.2|30756.6|30754.2|3660
1614889500000|2021-03-04 20:25:00|30784.6|30782.2|30864.6|30862.2|30895.6|30893.2|30773.6|30771.2|4325
1614889800000|2021-03-04 20:30:00|30863.1|30860.7|30915.6|30913.2|30928.6|30926.2|30846.6|30844.2|3178
1614890100000|2021-03-04 20:35:00|30915.1|30912.7|30884.1|30881.7|30938.6|30936.2|30850.6|30848.2|3080
1614890400000|2021-03-04 20:40:00|30882.6|30880.2|30908.6|30906.2|30940.6|30938.2|30865.1|30862.7|3597
1614890700000|2021-03-04 20:45:00|30908.1|30905.7|30911.6|30909.2|30945.6|30943.2|30876.6|30874.2|2522
1614891000000|2021-03-04 20:50:00|30917.6|30915.2|30874.6|30872.2|30969.6|30967.2|30873.6|30871.2|4591
1614891300000|2021-03-04 20:55:00|30872.6|30870.2|30939.1|30936.7|30941.6|30939.2|30830.1|30827.7|6073
1614891600000|2021-03-04 21:00:00|30940.3|30935.5|30951.3|30946.5|30972.8|30968|30924.3|30919.5|2222
1614891900000|2021-03-04 21:05:00|30953.8|30949|30946.8|30942|30968.8|30964|30935.8|30931|836
1614892200000|2021-03-04 21:10:00|30946.3|30941.5|30961.8|30952|30965.8|30961|30940.8|30936|797
1614892500000|2021-03-04 21:15:00|30962|30952.2|30956.8|30947|30964.1|30954.3|30956.5|30946.7|0
1614892800000|2021-03-04 21:20:00|30957.1|30947.3|30958.5|30948.7|30958.8|30949|30954.4|30944.6|0
1614893100000|2021-03-04 21:25:00|30958.6|30948.8|30957.2|30947.4|30959.7|30949.9|30953.9|30944.1|0
1614893400000|2021-03-04 21:30:00|30954.2|30944.4|30969.8|30965|30970.8|30966|30946.8|30942|166
1614893700000|2021-03-04 21:35:00|30968.8|30964|30968.8|30964|30975.8|30971|30963.8|30959|126
1614894000000|2021-03-04 21:40:00|30964.8|30960|30965.8|30961|30970.8|30966|30962.8|30958|66
1614894300000|2021-03-04 21:45:00|30963.8|30959|30949.8|30945|30963.8|30959|30947.8|30943|112
1614894600000|2021-03-04 21:50:00|30946.8|30942|30943.8|30939|30948.8|30944|30939.8|30935|115
1614894900000|2021-03-04 21:55:00|30940.8|30936|30940|30930.2|30944.8|30940|30935.8|30928.5|84
1614895200000|2021-03-04 22:00:00|30939.6|30929.8|30944|30934.2|30944|30934.2|30939.6|30929.8|0
1614895500000|2021-03-04 22:05:00|30944.6|30934.8|30945.9|30936.1|30947.3|30937.5|30943.3|30933.5|0
1614895800000|2021-03-04 22:10:00|30946.5|30936.7|30938.4|30928.6|30946.5|30936.7|30936.9|30927.1|0
1614896100000|2021-03-04 22:15:00|30938.3|30928.5|30941.8|30932|30942.1|30932.3|30938.3|30928.5|0
1614896400000|2021-03-04 22:20:00|30943.7|30933.9|30944.2|30934.4|30944.5|30934.7|30937.9|30928.1|0
1614896700000|2021-03-04 22:25:00|30944.9|30935.1|30948|30938.2|30948|30938.2|30944.9|30935.1|0
1614897000000|2021-03-04 22:30:00|30948.9|30939.1|30943.6|30933.8|30950|30940.2|30943.6|30933.8|0
1614897300000|2021-03-04 22:35:00|30943.7|30933.9|30947.8|30938|30947.8|30938|30941.9|30932.1|0
1614897600000|2021-03-04 22:40:00|30948.1|30938.3|30942.5|30932.7|30949.5|30939.7|30941.4|30931.6|0
1614897900000|2021-03-04 22:45:00|30945.5|30935.7|30934.3|30924.5|30945.9|30936.1|30933.8|30924|0
1614898200000|2021-03-04 22:50:00|30934|30924.2|30923.7|30913.9|30937.6|30927.8|30923.7|30913.9|0
1614898500000|2021-03-04 22:55:00|30924.1|30914.3|30925.8|30916|30928.6|30918.8|30921.8|30912|0
1614898800000|2021-03-04 23:00:00|30931.8|30927|30905.8|30901|30941.3|30936.5|30898.3|30893.5|301
1614899100000|2021-03-04 23:05:00|30905.3|30900.5|30906.3|30901.5|30918.8|30914|30889.3|30884.5|143
1614899400000|2021-03-04 23:10:00|30906.8|30902|30949.8|30945|30966.3|30961.5|30901.3|30896.5|263
1614899700000|2021-03-04 23:15:00|30950.3|30945.5|30914.3|30909.5|30956.8|30952|30914.3|30909.5|224
1614900000000|2021-03-04 23:20:00|30911.8|30907|30896.8|30892|30929.3|30924.5|30873.8|30869|373
1614900300000|2021-03-04 23:25:00|30897.3|30892.5|30902.3|30897.5|30902.3|30897.5|30876.3|30871.5|154
1614900600000|2021-03-04 23:30:00|30901.3|30896.5|30927.8|30923|30928.8|30924|30881.3|30876.5|308
1614900900000|2021-03-04 23:35:00|30927.3|30922.5|30903.8|30899|30927.3|30922.5|30895.3|30890.5|109
1614901200000|2021-03-04 23:40:00|30903.3|30898.5|30893.8|30889|30920.8|30916|30893.3|30888.5|102
1614901500000|2021-03-04 23:45:00|30893.3|30888.5|30871.3|30866.5|30893.8|30889|30862.8|30858|302
1614901800000|2021-03-04 23:50:00|30869.8|30865|30872.3|30867.5|30888.8|30884|30867.3|30862.5|195
1614902100000|2021-03-04 23:55:00|30872.8|30868|30863.3|30858.5|30887.3|30882.5|30861.3|30856.5|240
1614902400000|2021-03-05 00:00:00|30862.8|30858|30843.3|30838.5|30876.8|30872|30843.3|30838.5|334
1614902700000|2021-03-05 00:05:00|30842.8|30838|30813.8|30809|30858.3|30853.5|30810.8|30806|541
1614903000000|2021-03-05 00:10:00|30813.3|30808.5|30801.3|30796.5|30821.8|30817|30788.3|30783.5|608
1614903300000|2021-03-05 00:15:00|30800.8|30796|30797.3|30792.5|30806.8|30802|30785.8|30781|411
1614903600000|2021-03-05 00:20:00|30798.8|30794|30795.8|30791|30806.3|30801.5|30781.8|30777|556
1614903900000|2021-03-05 00:25:00|30796.3|30791.5|30803.8|30799|30807.8|30803|30790.3|30785.5|323
1614904200000|2021-03-05 00:30:00|30802.8|30798|30778.3|30773.5|30803.8|30799|30773.3|30768.5|539
1614904500000|2021-03-05 00:35:00|30777.8|30773|30782.8|30778|30786.8|30782|30767.8|30763|421
1614904800000|2021-03-05 00:40:00|30783.3|30778.5|30781.8|30777|30795.3|30790.5|30774.8|30770|292
1614905100000|2021-03-05 00:45:00|30784.8|30780|30776.8|30772|30793.3|30788.5|30768.3|30763.5|325
1614905400000|2021-03-05 00:50:00|30776.3|30771.5|30793.8|30789|30795.8|30791|30772.8|30768|261
1614905700000|2021-03-05 00:55:00|30794.3|30789.5|30772.8|30768|30795.3|30790.5|30772.8|30768|403
1614906000000|2021-03-05 01:00:00|30772.3|30767.5|30778.3|30773.5|30785.8|30781|30750.8|30746|512
1614906300000|2021-03-05 01:05:00|30777.3|30772.5|30730.8|30726|30782.3|30777.5|30717.3|30712.5|745
1614906600000|2021-03-05 01:10:00|30729.8|30725|30695.3|30690.5|30729.8|30725|30694.8|30690|933
1614906900000|2021-03-05 01:15:00|30694.8|30690|30698.3|30693.5|30716.8|30712|30692.3|30687.5|731
1614907200000|2021-03-05 01:20:00|30697.8|30693|30722.3|30717.5|30727.8|30723|30674.8|30670|606
1614907500000|2021-03-05 01:25:00|30721.8|30717|30738.8|30734|30746.3|30741.5|30709.3|30704.5|502
1614907800000|2021-03-05 01:30:00|30738.3|30733.5|30723.8|30719|30738.3|30733.5|30700.3|30695.5|588
1614908100000|2021-03-05 01:35:00|30724.3|30719.5|30768.8|30764|30773.8|30769|30717.8|30713|605
1614908400000|2021-03-05 01:40:00|30769.3|30764.5|30772.3|30767.5|30774.8|30770|30752.3|30747.5|360
1614908700000|2021-03-05 01:45:00|30772.8|30768|30792.3|30787.5|30794.3|30789.5|30760.8|30756|418
1614909000000|2021-03-05 01:50:00|30792.8|30788|30780.8|30776|30794.8|30790|30771.3|30766.5|360
1614909300000|2021-03-05 01:55:00|30780.3|30775.5|30761.8|30757|30780.8|30776|30760.8|30756|196
1614909600000|2021-03-05 02:00:00|30762.3|30757.5|30741.8|30737|30770.3|30765.5|30732.8|30728|468
1614909900000|2021-03-05 02:05:00|30741.3|30736.5|30716.3|30711.5|30755.8|30751|30711.3|30706.5|383
1614910200000|2021-03-05 02:10:00|30715.3|30710.5|30738.8|30734|30743.3|30738.5|30713.3|30708.5|327
1614910500000|2021-03-05 02:15:00|30739.3|30734.5|30737.8|30733|30747.8|30743|30728.8|30724|249
1614910800000|2021-03-05 02:20:00|30738.3|30733.5|30766.8|30762|30772.3|30767.5|30737.8|30733|364
1614911100000|2021-03-05 02:25:00|30767.3|30762.5|30751.8|30747|30776.8|30772|30746.8|30742|237
1614911400000|2021-03-05 02:30:00|30751.3|30746.5|30772.8|30768|30782.8|30778|30737.8|30733|434
1614911700000|2021-03-05 02:35:00|30773.8|30769|30776.3|30771.5|30784.3|30779.5|30757.8|30753|343
1614912000000|2021-03-05 02:40:00|30775.8|30771|30779.8|30775|30784.8|30780|30766.3|30761.5|175
1614912300000|2021-03-05 02:45:00|30779.3|30774.5|30813.8|30809|30814.3|30809.5|30777.8|30773|371
1614912600000|2021-03-05 02:50:00|30812.8|30808|30819.3|30814.5|30823.8|30819|30808.8|30804|394
1614912900000|2021-03-05 02:55:00|30818.8|30814|30842.8|30838|30843.3|30838.5|30817.3|30812.5|267
1614913200000|2021-03-05 03:00:00|30843.3|30838.5|30856.8|30852|30863.3|30858.5|30829.3|30824.5|499
1614913500000|2021-03-05 03:05:00|30856.3|30851.5|30832.3|30827.5|30862.8|30858|30826.8|30822|269
1614913800000|2021-03-05 03:10:00|30831.8|30827|30848.8|30844|30851.8|30847|30831.8|30827|282
1614914100000|2021-03-05 03:15:00|30849.3|30844.5|30824.8|30820|30855.3|30850.5|30823.8|30819|276
1614914400000|2021-03-05 03:20:00|30825.8|30821|30827.3|30822.5|30836.8|30832|30823.3|30818.5|140
1614914700000|2021-03-05 03:25:00|30826.8|30822|30825.8|30821|30839.8|30835|30813.3|30808.5|206
1614915000000|2021-03-05 03:30:00|30826.3|30821.5|30876.3|30871.5|30877.8|30873|30819.8|30815|393
1614915300000|2021-03-05 03:35:00|30875.8|30871|30883.3|30878.5|30888.8|30884|30869.8|30865|378
1614915600000|2021-03-05 03:40:00|30883.8|30879|30869.8|30865|30886.3|30881.5|30866.3|30861.5|211
1614915900000|2021-03-05 03:45:00|30869.3|30864.5|30867.8|30863|30889.3|30884.5|30866.3|30861.5|187
1614916200000|2021-03-05 03:50:00|30867.3|30862.5|30895.3|30890.5|30898.3|30893.5|30867.3|30862.5|203
1614916500000|2021-03-05 03:55:00|30893.8|30889|30905.8|30901|30908.8|30904|30889.3|30884.5|244
1614916800000|2021-03-05 04:00:00|30906.3|30901.5|30878.8|30874|30908.8|30904|30877.8|30873|433
1614917100000|2021-03-05 04:05:00|30879.3|30874.5|30883.8|30879|30892.8|30888|30878.3|30873.5|164
1614917400000|2021-03-05 04:10:00|30884.3|30879.5|30886.8|30882|30900.3|30895.5|30882.8|30878|90
1614917700000|2021-03-05 04:15:00|30887.8|30883|30882.8|30878|30890.8|30886|30875.3|30870.5|144
1614918000000|2021-03-05 04:20:00|30882.3|30877.5|30895.3|30890.5|30899.3|30894.5|30880.8|30876|117
1614918300000|2021-03-05 04:25:00|30895.8|30891|30905.3|30900.5|30914.8|30910|30895.8|30891|178
1614918600000|2021-03-05 04:30:00|30905.8|30901|30893.8|30889|30919.3|30914.5|30891.3|30886.5|222
1614918900000|2021-03-05 04:35:00|30893.3|30888.5|30897.8|30893|30904.3|30899.5|30892.3|30887.5|119
1614919200000|2021-03-05 04:40:00|30897.3|30892.5|30888.8|30884|30900.8|30896|30885.3|30880.5|104
1614919500000|2021-03-05 04:45:00|30888.3|30883.5|30890.8|30886|30899.8|30895|30883.8|30879|128
1614919800000|2021-03-05 04:50:00|30890.3|30885.5|30875.8|30871|30902.8|30898|30873.3|30868.5|108
1614920100000|2021-03-05 04:55:00|30875.3|30870.5|30826.8|30822|30876.3|30871.5|30826.8|30822|587
1614920400000|2021-03-05 05:00:00|30827.3|30822.5|30852.8|30848|30854.8|30850|30824.8|30820|422
1614920700000|2021-03-05 05:05:00|30853.3|30848.5|30839.3|30834.5|30855.8|30851|30815.8|30811|225
1614921000000|2021-03-05 05:10:00|30838.8|30834|30819.8|30815|30838.8|30834|30814.8|30810|194
1614921300000|2021-03-05 05:15:00|30819.3|30814.5|30819.8|30815|30826.8|30822|30806.8|30802|212
1614921600000|2021-03-05 05:20:00|30819.3|30814.5|30833.8|30829|30834.8|30830|30812.8|30808|158
1614921900000|2021-03-05 05:25:00|30833.3|30828.5|30820.8|30816|30839.8|30835|30816.3|30811.5|170
1614922200000|2021-03-05 05:30:00|30821.3|30816.5|30866.8|30862|30868.8|30864|30815.8|30811|426
1614922500000|2021-03-05 05:35:00|30867.3|30862.5|30873.8|30869|30885.3|30880.5|30861.8|30857|265
1614922800000|2021-03-05 05:40:00|30874.3|30869.5|30895.8|30891|30896.8|30892|30874.3|30869.5|227
1614923100000|2021-03-05 05:45:00|30895.3|30890.5|30912.3|30907.5|30917.3|30912.5|30889.8|30885|307
1614923400000|2021-03-05 05:50:00|30912.8|30908|30935.8|30931|30936.8|30932|30906.8|30902|535
1614923700000|2021-03-05 05:55:00|30935.3|30930.5|30936.8|30932|30942.3|30937.5|30924.8|30920|285
1614924000000|2021-03-05 06:00:00|30937.8|30933|30914.8|30910|30941.8|30937|30914.8|30910|428
1614924300000|2021-03-05 06:05:00|30915.8|30911|30894.8|30890|30931.8|30927|30887.3|30882.5|288
1614924600000|2021-03-05 06:10:00|30895.3|30890.5|30887.8|30883|30903.8|30899|30878.8|30874|206
1614924900000|2021-03-05 06:15:00|30888.3|30883.5|30902.8|30898|30908.3|30903.5|30886.8|30882|133
1614925200000|2021-03-05 06:20:00|30902.3|30897.5|30876.8|30872|30907.8|30903|30874.8|30870|134
1614925500000|2021-03-05 06:25:00|30877.3|30872.5|30883.3|30878.5|30890.8|30886|30876.8|30872|125
1614925800000|2021-03-05 06:30:00|30883.8|30879|30877.8|30873|30886.8|30882|30873.8|30869|123
1614926100000|2021-03-05 06:35:00|30877.3|30872.5|30868.8|30864|30877.8|30873|30855.8|30851|178
1614926400000|2021-03-05 06:40:00|30868.3|30863.5|30882.8|30878|30887.3|30882.5|30864.8|30860|144
1614926700000|2021-03-05 06:45:00|30883.3|30878.5|30878.8|30874|30886.3|30881.5|30869.3|30864.5|118
1614927000000|2021-03-05 06:50:00|30879.3|30874.5|30888.8|30884|30895.3|30890.5|30878.8|30874|161
1614927300000|2021-03-05 06:55:00|30889.3|30884.5|30908.8|30904|30911.3|30906.5|30889.3|30884.5|161
1614927600000|2021-03-05 07:00:00|30908.2|30904.6|30903.2|30899.6|30934.2|30930.6|30901.2|30897.6|445
1614927900000|2021-03-05 07:05:00|30902.2|30898.6|30877.2|30873.6|30907.2|30903.6|30860.2|30856.6|552
1614928200000|2021-03-05 07:10:00|30878.2|30874.6|30873.2|30869.6|30885.2|30881.6|30857.2|30853.6|356
1614928500000|2021-03-05 07:15:00|30873.7|30870.1|30888.2|30884.6|30895.7|30892.1|30869.2|30865.6|307
1614928800000|2021-03-05 07:20:00|30887.7|30884.1|30846.2|30842.6|30891.2|30887.6|30843.2|30839.6|418
1614929100000|2021-03-05 07:25:00|30845.7|30842.1|30850.2|30846.6|30856.2|30852.6|30834.7|30831.1|393
1614929400000|2021-03-05 07:30:00|30850.7|30847.1|30836.2|30832.6|30859.2|30855.6|30833.7|30830.1|360
1614929700000|2021-03-05 07:35:00|30837.2|30833.6|30854.2|30850.6|30855.2|30851.6|30819.2|30815.6|370
1614930000000|2021-03-05 07:40:00|30851.2|30847.6|30820.2|30816.6|30852.2|30848.6|30817.2|30813.6|249
1614930300000|2021-03-05 07:45:00|30820.7|30817.1|30826.2|30822.6|30831.7|30828.1|30809.7|30806.1|340
1614930600000|2021-03-05 07:50:00|30825.7|30822.1|30849.2|30845.6|30851.2|30847.6|30815.2|30811.6|323
1614930900000|2021-03-05 07:55:00|30848.7|30845.1|30858.7|30855.1|30859.2|30855.6|30840.2|30836.6|330
1614931200000|2021-03-05 08:00:00|30858.2|30854.6|30832.7|30829.1|30865.7|30862.1|30826.2|30822.6|805
1614931500000|2021-03-05 08:05:00|30832.2|30828.6|30768.2|30764.6|30840.2|30836.6|30762.7|30759.1|935
1614931800000|2021-03-05 08:10:00|30768.7|30765.1|30780.2|30776.6|30821.7|30818.1|30754.2|30750.6|1181
1614932100000|2021-03-05 08:15:00|30779.2|30775.6|30783.2|30779.6|30800.2|30796.6|30755.2|30751.6|1074
1614932400000|2021-03-05 08:20:00|30782.7|30779.1|30750.2|30746.6|30782.7|30779.1|30739.2|30735.6|851
1614932700000|2021-03-05 08:25:00|30749.7|30746.1|30784.7|30781.1|30788.2|30784.6|30712.2|30708.6|1122
1614933000000|2021-03-05 08:30:00|30785.2|30781.6|30754.2|30750.6|30786.2|30782.6|30746.2|30742.6|559
1614933300000|2021-03-05 08:35:00|30754.7|30751.1|30765.2|30761.6|30782.7|30779.1|30725.2|30721.6|821
1614933600000|2021-03-05 08:40:00|30765.7|30762.1|30817.2|30813.6|30822.2|30818.6|30755.2|30751.6|895
1614933900000|2021-03-05 08:45:00|30818.2|30814.6|30824.2|30820.6|30832.7|30829.1|30805.2|30801.6|529
1614934200000|2021-03-05 08:50:00|30825.2|30821.6|30824.2|30820.6|30843.7|30840.1|30806.7|30803.1|507
1614934500000|2021-03-05 08:55:00|30824.7|30821.1|30820.2|30816.6|30846.2|30842.6|30807.7|30804.1|496
1614934800000|2021-03-05 09:00:00|30816.2|30812.6|30826.2|30822.6|30830.2|30826.6|30794.2|30790.6|710
1614935100000|2021-03-05 09:05:00|30826.7|30823.1|30819.2|30815.6|30841.2|30837.6|30818.2|30814.6|488
1614935400000|2021-03-05 09:10:00|30819.7|30816.1|30756.2|30752.6|30824.2|30820.6|30756.2|30752.6|658
1614935700000|2021-03-05 09:15:00|30756.7|30753.1|30769.2|30765.6|30774.2|30770.6|30742.2|30738.6|875
1614936000000|2021-03-05 09:20:00|30769.7|30766.1|30784.2|30780.6|30790.2|30786.6|30758.2|30754.6|509
1614936300000|2021-03-05 09:25:00|30784.7|30781.1|30763.2|30759.6|30789.2|30785.6|30754.2|30750.6|572
1614936600000|2021-03-05 09:30:00|30763.7|30760.1|30755.2|30751.6|30769.7|30766.1|30744.2|30740.6|549
1614936900000|2021-03-05 09:35:00|30755.7|30752.1|30798.2|30794.6|30804.7|30801.1|30749.2|30745.6|581
1614937200000|2021-03-05 09:40:00|30797.7|30794.1|30810.2|30806.6|30814.2|30810.6|30768.2|30764.6|517
1614937500000|2021-03-05 09:45:00|30809.7|30806.1|30799.7|30796.1|30812.7|30809.1|30783.7|30780.1|355
1614937800000|2021-03-05 09:50:00|30799.2|30795.6|30821.2|30817.6|30824.7|30821.1|30796.7|30793.1|314
1614938100000|2021-03-05 09:55:00|30820.7|30817.1|30828.2|30824.6|30829.2|30825.6|30809.7|30806.1|332
1614938400000|2021-03-05 10:00:00|30829.2|30825.6|30835.7|30832.1|30838.7|30835.1|30813.2|30809.6|479
1614938700000|2021-03-05 10:05:00|30836.2|30832.6|30817.2|30813.6|30836.7|30833.1|30801.2|30797.6|400
1614939000000|2021-03-05 10:10:00|30817.7|30814.1|30830.2|30826.6|30837.7|30834.1|30802.2|30798.6|320
1614939300000|2021-03-05 10:15:00|30830.7|30827.1|30844.7|30841.1|30851.7|30848.1|30829.2|30825.6|379
1614939600000|2021-03-05 10:20:00|30844.2|30840.6|30854.2|30850.6|30856.7|30853.1|30835.2|30831.6|295
1614939900000|2021-03-05 10:25:00|30852.2|30848.6|30857.2|30853.6|30867.2|30863.6|30840.7|30837.1|454
1614940200000|2021-03-05 10:30:00|30858.2|30854.6|30859.2|30855.6|30863.2|30859.6|30835.2|30831.6|471
1614940500000|2021-03-05 10:35:00|30860.7|30857.1|30875.7|30872.1|30877.2|30873.6|30858.2|30854.6|317
1614940800000|2021-03-05 10:40:00|30876.2|30872.6|30886.7|30883.1|30889.7|30886.1|30870.2|30866.6|418
1614941100000|2021-03-05 10:45:00|30886.2|30882.6|30888.2|30884.6|30895.7|30892.1|30877.7|30874.1|324
1614941400000|2021-03-05 10:50:00|30887.7|30884.1|30889.7|30886.1|30894.7|30891.1|30881.7|30878.1|194
1614941700000|2021-03-05 10:55:00|30888.2|30884.6|30877.2|30873.6|30900.2|30896.6|30876.2|30872.6|373
1614942000000|2021-03-05 11:00:00|30877.7|30874.1|30902.2|30898.6|30906.2|30902.6|30870.2|30866.6|446
1614942300000|2021-03-05 11:05:00|30901.7|30898.1|30907.2|30903.6|30910.2|30906.6|30889.2|30885.6|339
1614942600000|2021-03-05 11:10:00|30906.7|30903.1|30914.2|30910.6|30921.7|30918.1|30905.2|30901.6|406
1614942900000|2021-03-05 11:15:00|30913.7|30910.1|30911.2|30907.6|30915.2|30911.6|30897.2|30893.6|404
1614943200000|2021-03-05 11:20:00|30911.7|30908.1|30921.2|30917.6|30923.7|30920.1|30900.2|30896.6|300
1614943500000|2021-03-05 11:25:00|30920.7|30917.1|30951.2|30947.6|30951.2|30947.6|30912.2|30908.6|476
1614943800000|2021-03-05 11:30:00|30951.7|30948.1|30972.2|30968.6|30980.2|30976.6|30931.2|30927.6|957
1614944100000|2021-03-05 11:35:00|30971.7|30968.1|30996.2|30992.6|31003.7|31000.1|30965.7|30962.1|963
1614944400000|2021-03-05 11:40:00|30996.7|30993.1|30966.2|30962.6|30998.7|30995.1|30963.7|30960.1|692
1614944700000|2021-03-05 11:45:00|30966.7|30963.1|30967.2|30963.6|30979.7|30976.1|30954.2|30950.6|621
1614945000000|2021-03-05 11:50:00|30967.7|30964.1|30986.2|30982.6|30992.2|30988.6|30967.7|30964.1|400
1614945300000|2021-03-05 11:55:00|30985.7|30982.1|30954.2|30950.6|30989.2|30985.6|30954.2|30950.6|441
1614945600000|2021-03-05 12:00:00|30953.7|30950.1|30957.2|30953.6|30977.2|30973.6|30951.7|30948.1|652
1614945900000|2021-03-05 12:05:00|30957.7|30954.1|30930.2|30926.6|30963.2|30959.6|30930.2|30926.6|619
1614946200000|2021-03-05 12:10:00|30931.7|30928.1|30940.2|30936.6|30947.2|30943.6|30930.7|30927.1|456
1614946500000|2021-03-05 12:15:00|30940.7|30937.1|30935.7|30932.1|30941.7|30938.1|30925.7|30922.1|376
1614946800000|2021-03-05 12:20:00|30936.2|30932.6|30962.7|30959.1|30963.2|30959.6|30927.2|30923.6|399
1614947100000|2021-03-05 12:25:00|30963.2|30959.6|30979.2|30975.6|30981.2|30977.6|30958.2|30954.6|519
1614947400000|2021-03-05 12:30:00|30979.7|30976.1|30977.7|30974.1|31004.2|31000.6|30976.2|30972.6|756
1614947700000|2021-03-05 12:35:00|30977.2|30973.6|30975.2|30971.6|30986.7|30983.1|30967.2|30963.6|432
1614948000000|2021-03-05 12:40:00|30976.2|30972.6|30972.2|30968.6|30987.7|30984.1|30946.2|30942.6|632
1614948300000|2021-03-05 12:45:00|30972.7|30969.1|30957.2|30953.6|30974.7|30971.1|30951.2|30947.6|427
1614948600000|2021-03-05 12:50:00|30958.2|30954.6|30958.2|30954.6|30980.2|30976.6|30952.2|30948.6|610
1614948900000|2021-03-05 12:55:00|30958.7|30955.1|30993.2|30989.6|31013.7|31010.1|30953.7|30950.1|989
1614949200000|2021-03-05 13:00:00|30993.7|30990.1|31010.2|31006.6|31013.2|31009.6|30987.7|30984.1|816
1614949500000|2021-03-05 13:05:00|31009.7|31006.1|30981.2|30977.6|31013.2|31009.6|30978.2|30974.6|775
1614949800000|2021-03-05 13:10:00|30980.7|30977.1|30978.2|30974.6|30989.2|30985.6|30963.2|30959.6|745
1614950100000|2021-03-05 13:15:00|30979.2|30975.6|30967.2|30963.6|30993.2|30989.6|30962.7|30959.1|791
1614950400000|2021-03-05 13:20:00|30966.7|30963.1|31021.2|31017.6|31022.7|31019.1|30966.7|30963.1|889
1614950700000|2021-03-05 13:25:00|31022.2|31018.6|31003.7|31000.1|31022.7|31019.1|30999.7|30996.1|611
1614951000000|2021-03-05 13:30:00|31004.7|31001.1|30910.2|30906.6|31014.2|31010.6|30855.2|30851.6|5495
1614951300000|2021-03-05 13:35:00|30908.7|30905.1|30988.7|30985.1|30995.7|30992.1|30905.2|30901.6|2555
1614951600000|2021-03-05 13:40:00|30988.2|30984.6|31128.2|31124.6|31135.2|31131.6|30971.2|30967.6|4188
1614951900000|2021-03-05 13:45:00|31126.7|31123.1|31162.7|31159.1|31185.2|31181.6|31123.2|31119.6|3068
1614952200000|2021-03-05 13:50:00|31162.2|31158.6|31156.2|31152.6|31163.2|31159.6|31111.2|31107.6|1798
1614952500000|2021-03-05 13:55:00|31157.2|31153.6|31134.7|31131.1|31172.2|31168.6|31134.2|31130.6|1499
1614952800000|2021-03-05 14:00:00|31134.2|31130.6|31200.7|31197.1|31205.2|31201.6|31131.2|31127.6|1415
1614953100000|2021-03-05 14:05:00|31201.2|31197.6|31229.2|31225.6|31229.7|31226.1|31181.7|31178.1|1628
1614953400000|2021-03-05 14:10:00|31228.7|31225.1|31230.2|31226.6|31230.2|31226.6|31208.2|31204.6|1087
1614953700000|2021-03-05 14:15:00|31229.7|31226.1|31240.2|31236.6|31268.2|31264.6|31228.7|31225.1|1708
1614954000000|2021-03-05 14:20:00|31239.2|31235.6|31199.2|31195.6|31264.2|31260.6|31197.7|31194.1|1656
1614954300000|2021-03-05 14:25:00|31200.2|31196.6|31226.2|31222.6|31237.2|31233.6|31198.2|31194.6|1472
1614954600000|2021-03-05 14:30:00|31225.7|31222.1|31246.1|31243.7|31248.1|31245.7|31190.6|31188.2|7412
1614954900000|2021-03-05 14:35:00|31245.6|31243.2|31131.6|31129.2|31245.6|31243.2|31128.6|31126.2|6305
1614955200000|2021-03-05 14:40:00|31129.1|31126.7|31121.1|31118.7|31153.1|31150.7|31087.6|31085.2|5474
1614955500000|2021-03-05 14:45:00|31120.6|31118.2|31073.6|31071.2|31165.6|31163.2|31068.1|31065.7|4831
1614955800000|2021-03-05 14:50:00|31072.6|31070.2|30966.1|30963.7|31091.6|31089.2|30959.1|30956.7|6975
1614956100000|2021-03-05 14:55:00|30967.6|30965.2|31050.6|31048.2|31051.1|31048.7|30940.1|30937.7|6204
1614956400000|2021-03-05 15:00:00|31053.1|31050.7|31080.1|31077.7|31105.6|31103.2|31019.1|31016.7|4756
1614956700000|2021-03-05 15:05:00|31080.6|31078.2|31155.6|31153.2|31210.6|31208.2|31074.1|31071.7|5921
1614957000000|2021-03-05 15:10:00|31155.5|31153.1|31034.5|31032.1|31188.5|31186.1|31012.5|31010.1|5515
1614957300000|2021-03-05 15:15:00|31035.5|31033.1|31087.5|31085.1|31109|31106.6|31001.5|30999.1|4381
1614957600000|2021-03-05 15:20:00|31089|31086.6|31004|31001.6|31117.5|31115.1|30998|30995.6|3591
1614957900000|2021-03-05 15:25:00|31004.5|31002.1|30993.5|30991.1|31115.5|31113.1|30989.5|30987.1|3668
1614958200000|2021-03-05 15:30:00|30995.5|30993.1|30970.5|30968.1|31043.5|31041.1|30950.5|30948.1|3590
1614958500000|2021-03-05 15:35:00|30969|30966.6|30947|30944.6|31051.5|31049.1|30933.5|30931.1|3381
1614958800000|2021-03-05 15:40:00|30946.5|30944.1|30956.5|30954.1|31010.5|31008.1|30937.5|30935.1|3885
1614959100000|2021-03-05 15:45:00|30955.5|30953.1|30999.5|30997.1|31016.5|31014.1|30917.5|30915.1|3926
1614959400000|2021-03-05 15:50:00|30994.5|30992.1|31025|31022.6|31061.5|31059.1|30977.5|30975.1|4961
1614959700000|2021-03-05 15:55:00|31025.5|31023.1|30944.5|30942.1|31025.5|31023.1|30932|30929.6|4030
1614960000000|2021-03-05 16:00:00|30945.5|30943.1|30911.5|30909.1|30965.5|30963.1|30892|30889.6|4678
1614960300000|2021-03-05 16:05:00|30912.5|30910.1|30887.5|30885.1|30931.5|30929.1|30860.5|30858.1|4070
1614960600000|2021-03-05 16:10:00|30888|30885.6|30862.5|30860.1|30935.5|30933.1|30850.5|30848.1|4333
1614960900000|2021-03-05 16:15:00|30863.5|30861.1|30858.5|30856.1|30887.5|30885.1|30820|30817.6|3540
1614961200000|2021-03-05 16:20:00|30856.5|30854.1|30824.5|30822.1|30884.5|30882.1|30823|30820.6|3630
1614961500000|2021-03-05 16:25:00|30827|30824.6|30787.5|30785.1|30837|30834.6|30763|30760.6|3513
1614961800000|2021-03-05 16:30:00|30789|30786.6|30821.5|30819.1|30888|30885.6|30788.5|30786.1|3941
1614962100000|2021-03-05 16:35:00|30822.5|30820.1|30866.5|30864.1|30893|30890.6|30805|30802.6|2924
1614962400000|2021-03-05 16:40:00|30866|30863.6|30890.5|30888.1|30891.5|30889.1|30785.5|30783.1|3255
1614962700000|2021-03-05 16:45:00|30888.5|30886.1|30842.5|30840.1|30908|30905.6|30828.5|30826.1|2996
1614963000000|2021-03-05 16:50:00|30841.5|30839.1|30832.5|30830.1|30880.5|30878.1|30815|30812.6|2242
1614963300000|2021-03-05 16:55:00|30833.5|30831.1|30969.5|30967.1|30978|30975.6|30827.5|30825.1|3530
1614963600000|2021-03-05 17:00:00|30964|30961.6|30977|30974.6|30997.5|30995.1|30939.5|30937.1|3139
1614963900000|2021-03-05 17:05:00|30978|30975.6|30957.5|30955.1|30985|30982.6|30949.5|30947.1|2083
1614964200000|2021-03-05 17:10:00|30956.5|30954.1|30967.5|30965.1|31008|31005.6|30951.5|30949.1|2671
1614964500000|2021-03-05 17:15:00|30968.5|30966.1|31014.5|31012.1|31024|31021.6|30961|30958.6|2179
1614964800000|2021-03-05 17:20:00|31013.5|31011.1|31090.5|31088.1|31100.5|31098.1|31002.5|31000.1|2936
1614965100000|2021-03-05 17:25:00|31090|31087.6|31103.5|31101.1|31123.5|31121.1|31076.5|31074.1|2448
1614965400000|2021-03-05 17:30:00|31104|31101.6|31120|31117.6|31132|31129.6|31095.5|31093.1|2259
1614965700000|2021-03-05 17:35:00|31111.5|31109.1|31129|31126.6|31130.5|31128.1|31073.5|31071.1|2378
1614966000000|2021-03-05 17:40:00|31128.5|31126.1|31155.5|31153.1|31164.5|31162.1|31113.5|31111.1|1683
1614966300000|2021-03-05 17:45:00|31155|31152.6|31167.9|31165.5|31192.4|31190|31152.5|31150.1|1748
1614966600000|2021-03-05 17:50:00|31168.4|31166|31138.9|31136.5|31186.4|31184|31128.9|31126.5|2269
1614966900000|2021-03-05 17:55:00|31136.9|31134.5|31162.4|31160|31177.4|31175|31126.9|31124.5|1823
1614967200000|2021-03-05 18:00:00|31161.9|31159.5|31100.9|31098.5|31195.9|31193.5|31088.9|31086.5|2775
1614967500000|2021-03-05 18:05:00|31102.9|31100.5|31172.9|31170.5|31185.9|31183.5|31098.9|31096.5|1540
1614967800000|2021-03-05 18:10:00|31172.4|31170|31179.9|31177.5|31184.9|31182.5|31132.9|31130.5|1443
1614968100000|2021-03-05 18:15:00|31179.4|31177|31247.9|31245.5|31251.4|31249|31164.4|31162|2918
1614968400000|2021-03-05 18:20:00|31248.4|31246|31270.9|31268.5|31280.4|31278|31221.9|31219.5|2759
1614968700000|2021-03-05 18:25:00|31271.4|31269|31271.9|31269.5|31283.4|31281|31230.9|31228.5|2021
1614969000000|2021-03-05 18:30:00|31272.9|31270.5|31279.9|31277.5|31284.9|31282.5|31243.9|31241.5|2265
1614969300000|2021-03-05 18:35:00|31279.4|31277|31317.9|31315.5|31323.9|31321.5|31271.9|31269.5|3170
1614969600000|2021-03-05 18:40:00|31318.9|31316.5|31319.9|31317.5|31359.4|31357|31315.9|31313.5|2749
1614969900000|2021-03-05 18:45:00|31318.9|31316.5|31338.4|31336|31352.4|31350|31312.4|31310|1652
1614970200000|2021-03-05 18:50:00|31336.9|31334.5|31289.9|31287.5|31366.9|31364.5|31280.4|31278|2474
1614970500000|2021-03-05 18:55:00|31291.9|31289.5|31337.9|31335.5|31337.9|31335.5|31283.4|31281|1498
1614970800000|2021-03-05 19:00:00|31339.9|31337.5|31299.9|31297.5|31361.4|31359|31282.9|31280.5|2666
1614971100000|2021-03-05 19:05:00|31300.9|31298.5|31259.9|31257.5|31303.4|31301|31247.9|31245.5|1952
1614971400000|2021-03-05 19:10:00|31258.9|31256.5|31286.4|31284|31286.9|31284.5|31242.4|31240|1361
1614971700000|2021-03-05 19:15:00|31285.4|31283|31259.9|31257.5|31316.4|31314|31236.4|31234|1846
1614972000000|2021-03-05 19:20:00|31260.9|31258.5|31305.9|31303.5|31305.9|31303.5|31246.9|31244.5|1216
1614972300000|2021-03-05 19:25:00|31303.9|31301.5|31346.9|31344.5|31351.9|31349.5|31296.9|31294.5|1502
1614972600000|2021-03-05 19:30:00|31345.4|31343|31382.9|31380.5|31396.9|31394.5|31345.4|31343|2790
1614972900000|2021-03-05 19:35:00|31382.4|31380|31363.4|31361|31392.9|31390.5|31359.4|31357|1315
1614973200000|2021-03-05 19:40:00|31363.9|31361.5|31346.4|31344|31377.9|31375.5|31330.4|31328|1168
1614973500000|2021-03-05 19:45:00|31346.9|31344.5|31393.9|31391.5|31398.9|31396.5|31342.9|31340.5|1451
1614973800000|2021-03-05 19:50:00|31394.9|31392.5|31416.9|31414.5|31421.4|31419|31380.9|31378.5|1546
1614974100000|2021-03-05 19:55:00|31417.4|31415|31431.4|31429|31445.9|31443.5|31409.9|31407.5|1469
1614974400000|2021-03-05 20:00:00|31431.9|31429.5|31459.9|31457.5|31466.9|31464.5|31431.4|31429|1908
1614974700000|2021-03-05 20:05:00|31461.4|31459|31420.9|31418.5|31464.9|31462.5|31418.4|31416|2089
1614975000000|2021-03-05 20:10:00|31421.4|31419|31439.9|31437.5|31443.9|31441.5|31404.9|31402.5|1839
1614975300000|2021-03-05 20:15:00|31440.4|31438|31432.9|31430.5|31484.9|31482.5|31405.4|31403|2798
1614975600000|2021-03-05 20:20:00|31432.4|31430|31459.9|31457.5|31466.9|31464.5|31426.9|31424.5|1350
1614975900000|2021-03-05 20:25:00|31460.9|31458.5|31449.9|31447.5|31480.4|31478|31433.4|31431|1766
1614976200000|2021-03-05 20:30:00|31450.4|31448|31472.4|31470|31477.9|31475.5|31435.4|31433|2024
1614976500000|2021-03-05 20:35:00|31474.9|31472.5|31526.9|31524.5|31528.9|31526.5|31472.9|31470.5|2682
1614976800000|2021-03-05 20:40:00|31527.4|31525|31517.8|31515.4|31532.9|31530.5|31483.4|31481|2028
1614977100000|2021-03-05 20:45:00|31518.8|31516.4|31528.3|31525.9|31532.3|31529.9|31463.3|31460.9|2791
1614977400000|2021-03-05 20:50:00|31527.8|31525.4|31541.8|31539.4|31582.3|31579.9|31518.3|31515.9|3441
1614977700000|2021-03-05 20:55:00|31541.3|31538.9|31494.3|31491.9|31553.8|31551.4|31480.8|31478.4|5740
1614978000000|2021-03-05 21:00:00|31493.8|31491.4|31525.5|31520.7|31543|31538.2|31487.5|31482.7|1894
1614978300000|2021-03-05 21:05:00|31525|31520.2|31532|31527.2|31533|31528.2|31508|31503.2|881
1614978600000|2021-03-05 21:10:00|31531.5|31526.7|31519.5|31509.7|31532.5|31527.7|31514.5|31508.6|459
1614978900000|2021-03-05 21:15:00|31520.4|31510.6|31526|31516.2|31526|31516.2|31513.5|31503.7|0
1614979200000|2021-03-05 21:20:00|31525.6|31515.8|31550.3|31540.5|31550.3|31540.5|31521.5|31511.7|0
1614979500000|2021-03-05 21:25:00|31550.4|31540.6|31554.2|31544.4|31554.7|31544.9|31548.4|31538.6|0
1614979800000|2021-03-05 21:30:00|31515.5|31510.7|31523.5|31518.7|31526.5|31521.7|31499.5|31494.7|401
1614980100000|2021-03-05 21:35:00|31521.5|31516.7|31513.5|31508.7|31521.5|31516.7|31505.5|31500.7|265
1614980400000|2021-03-05 21:40:00|31512.5|31507.7|31532.5|31527.7|31535.5|31530.7|31510.5|31505.7|220
1614980700000|2021-03-05 21:45:00|31533.5|31528.7|31518.5|31513.7|31535.5|31530.7|31518.5|31513.7|103
1614981000000|2021-03-05 21:50:00|31519.5|31514.7|31528.5|31523.7|31532.5|31527.7|31517.5|31512.7|101
1614981300000|2021-03-05 21:55:00|31523.5|31518.7|31538.5|31528.7|31540.5|31535.7|31518.5|31513.7|167
1615158000000|2021-03-07 23:00:00|31651.5|31646.7|31736.5|31731.7|31737.5|31732.7|31644|31639.2|1349
1615158300000|2021-03-07 23:05:00|31736|31731.2|31697|31692.2|31743|31738.2|31697|31692.2|592
1615158600000|2021-03-07 23:10:00|31696.5|31691.7|31709|31704.2|31731|31726.2|31696|31691.2|278
1615158900000|2021-03-07 23:15:00|31708.5|31703.7|31690.5|31685.7|31735|31730.2|31683.5|31678.7|473
1615159200000|2021-03-07 23:20:00|31690|31685.2|31720|31715.2|31727|31722.2|31690|31685.2|384
1615159500000|2021-03-07 23:25:00|31719.5|31714.7|31713|31708.2|31725|31720.2|31706|31701.2|300
1615159800000|2021-03-07 23:30:00|31712.5|31707.7|31702|31697.2|31731.5|31726.7|31696|31691.2|1196
1615160100000|2021-03-07 23:35:00|31701.5|31696.7|31695|31690.2|31708.5|31703.7|31693|31688.2|147
1615160400000|2021-03-07 23:40:00|31694.5|31689.7|31698|31693.2|31712.5|31707.7|31684|31679.2|278
1615160700000|2021-03-07 23:45:00|31699.5|31694.7|31668|31663.2|31700|31695.2|31666|31661.2|327
1615161000000|2021-03-07 23:50:00|31668.5|31663.7|31658|31653.2|31676|31671.2|31649.5|31644.7|393
1615161300000|2021-03-07 23:55:00|31658.5|31653.7|31666.5|31661.7|31677.5|31672.7|31658|31653.2|174
1615161600000|2021-03-08 00:00:00|31667|31662.2|31637|31632.2|31668.5|31663.7|31630|31625.2|515
1615161900000|2021-03-08 00:05:00|31636.5|31631.7|31611.5|31606.7|31637.5|31632.7|31607|31602.2|526
1615162200000|2021-03-08 00:10:00|31611|31606.2|31587.5|31582.7|31624|31619.2|31584.5|31579.7|638
1615162500000|2021-03-08 00:15:00|31587|31582.2|31573.5|31568.7|31599|31594.2|31558.5|31553.7|694
1615162800000|2021-03-08 00:20:00|31574|31569.2|31605.5|31600.7|31609.5|31604.7|31574|31569.2|573
1615163100000|2021-03-08 00:25:00|31604.5|31599.7|31606|31601.2|31617|31612.2|31597.5|31592.7|407
1615163400000|2021-03-08 00:30:00|31606.5|31601.7|31600.5|31595.7|31610.5|31605.7|31586.5|31581.7|282
1615163700000|2021-03-08 00:35:00|31600|31595.2|31611.5|31606.7|31618.5|31613.7|31595|31590.2|297
1615164000000|2021-03-08 00:40:00|31610.5|31605.7|31640.5|31635.7|31642.5|31637.7|31610.5|31605.7|375
1615164300000|2021-03-08 00:45:00|31641|31636.2|31649.5|31644.7|31664|31659.2|31639.5|31634.7|305
1615164600000|2021-03-08 00:50:00|31649|31644.2|31636.5|31631.7|31657.5|31652.7|31621.5|31616.7|385
1615164900000|2021-03-08 00:55:00|31636|31631.2|31643.5|31638.7|31656.5|31651.7|31636|31631.2|226
1615165200000|2021-03-08 01:00:00|31642.5|31637.7|31641.5|31636.7|31666.5|31661.7|31637|31632.2|375
1615165500000|2021-03-08 01:05:00|31642|31637.2|31655.5|31650.7|31662.5|31657.7|31639.5|31634.7|404
1615165800000|2021-03-08 01:10:00|31656|31651.2|31653.5|31648.7|31674|31669.2|31652|31647.2|321
1615166100000|2021-03-08 01:15:00|31653|31648.2|31603|31598.2|31656|31651.2|31602.5|31597.7|553
1615166400000|2021-03-08 01:20:00|31603.5|31598.7|31590.5|31585.7|31612.5|31607.7|31583.5|31578.7|453
1615166700000|2021-03-08 01:25:00|31591|31586.2|31607.5|31602.7|31610.5|31605.7|31580.5|31575.7|372
1615167000000|2021-03-08 01:30:00|31608|31603.2|31622.5|31617.7|31626.5|31621.7|31600.5|31595.7|312
1615167300000|2021-03-08 01:35:00|31622|31617.2|31611.5|31606.7|31631|31626.2|31604|31599.2|338
1615167600000|2021-03-08 01:40:00|31611|31606.2|31615.5|31610.7|31619.5|31614.7|31600|31595.2|242
1615167900000|2021-03-08 01:45:00|31614.5|31609.7|31636.5|31631.7|31645.5|31640.7|31614.5|31609.7|230
1615168200000|2021-03-08 01:50:00|31636|31631.2|31642.5|31637.7|31642.5|31637.7|31627|31622.2|198
1615168500000|2021-03-08 01:55:00|31643.5|31638.7|31642.5|31637.7|31656.5|31651.7|31635.5|31630.7|185
1615168800000|2021-03-08 02:00:00|31642|31637.2|31653|31648.2|31653|31648.2|31630.5|31625.7|211
1615169100000|2021-03-08 02:05:00|31653.5|31648.7|31653.5|31648.7|31655.5|31650.7|31647|31642.2|183
1615169400000|2021-03-08 02:10:00|31653|31648.2|31613.5|31608.7|31655.5|31650.7|31606.5|31601.7|422
1615169700000|2021-03-08 02:15:00|31614|31609.2|31599.5|31594.7|31615.5|31610.7|31592|31587.2|632
1615170000000|2021-03-08 02:20:00|31599|31594.2|31555|31550.2|31605|31600.2|31552|31547.2|520
1615170300000|2021-03-08 02:25:00|31554.5|31549.7|31550.5|31545.7|31569.5|31564.7|31546|31541.2|415
1615170600000|2021-03-08 02:30:00|31550|31545.2|31562.5|31557.7|31563|31558.2|31534|31529.2|525
1615170900000|2021-03-08 02:35:00|31562|31557.2|31540.5|31535.7|31562.5|31557.7|31526.5|31521.7|502
1615171200000|2021-03-08 02:40:00|31540|31535.2|31534.5|31529.7|31547.5|31542.7|31532.5|31527.7|230
1615171500000|2021-03-08 02:45:00|31533.5|31528.7|31518.5|31513.7|31535|31530.2|31499|31494.2|911
1615171800000|2021-03-08 02:50:00|31519|31514.2|31550.5|31545.7|31558|31553.2|31516.5|31511.7|559
1615172100000|2021-03-08 02:55:00|31551|31546.2|31564|31559.2|31565.5|31560.7|31547|31542.2|296
1615172400000|2021-03-08 03:00:00|31564.5|31559.7|31540.5|31535.7|31569.5|31564.7|31520.5|31515.7|1009
1615172700000|2021-03-08 03:05:00|31540|31535.2|31519.5|31514.7|31554.5|31549.7|31517|31512.2|320
1615173000000|2021-03-08 03:10:00|31519|31514.2|31509|31504.2|31525.5|31520.7|31503|31498.2|378
1615173300000|2021-03-08 03:15:00|31509.5|31504.7|31522.5|31517.7|31531.5|31526.7|31504|31499.2|402
1615173600000|2021-03-08 03:20:00|31522|31517.2|31512.5|31507.7|31522|31517.2|31490|31485.2|361
1615173900000|2021-03-08 03:25:00|31512|31507.2|31501|31496.2|31523.5|31518.7|31500.5|31495.7|214
1615174200000|2021-03-08 03:30:00|31502|31497.2|31505.5|31500.7|31508.5|31503.7|31489.5|31484.7|435
1615174500000|2021-03-08 03:35:00|31506|31501.2|31530.5|31525.7|31533.5|31528.7|31502.5|31497.7|368
1615174800000|2021-03-08 03:40:00|31530|31525.2|31486.5|31481.7|31535.5|31530.7|31486.5|31481.7|361
1615175100000|2021-03-08 03:45:00|31485.5|31480.7|31502.5|31497.7|31508.5|31503.7|31479|31474.2|405
1615175400000|2021-03-08 03:50:00|31502|31497.2|31518.5|31513.7|31524.5|31519.7|31497.5|31492.7|198
1615175700000|2021-03-08 03:55:00|31519|31514.2|31522.5|31517.7|31526.5|31521.7|31502|31497.2|273
1615176000000|2021-03-08 04:00:00|31521|31516.2|31494|31489.2|31527.5|31522.7|31493.5|31488.7|234
1615176300000|2021-03-08 04:05:00|31494.5|31489.7|31515.5|31510.7|31516|31511.2|31493|31488.2|177
1615176600000|2021-03-08 04:10:00|31514.5|31509.7|31504.5|31499.7|31514.5|31509.7|31495.5|31490.7|187
1615176900000|2021-03-08 04:15:00|31504|31499.2|31509.5|31504.7|31513.5|31508.7|31503|31498.2|109
1615177200000|2021-03-08 04:20:00|31510|31505.2|31537.5|31532.7|31542.5|31537.7|31508.5|31503.7|303
1615177500000|2021-03-08 04:25:00|31538|31533.2|31542.5|31537.7|31547.5|31542.7|31536.5|31531.7|170
1615177800000|2021-03-08 04:30:00|31542|31537.2|31535.5|31530.7|31543|31538.2|31520.5|31515.7|158
1615178100000|2021-03-08 04:35:00|31535|31530.2|31520.5|31515.7|31537.5|31532.7|31519.5|31514.7|116
1615178400000|2021-03-08 04:40:00|31521|31516.2|31505.5|31500.7|31522.5|31517.7|31505.5|31500.7|233
1615178700000|2021-03-08 04:45:00|31505|31500.2|31499.5|31494.7|31505|31500.2|31484.5|31479.7|220
1615179000000|2021-03-08 04:50:00|31500|31495.2|31490.5|31485.7|31504|31499.2|31488|31483.2|98
1615179300000|2021-03-08 04:55:00|31490|31485.2|31510.5|31505.7|31513.5|31508.7|31486.5|31481.7|185
1615179600000|2021-03-08 05:00:00|31510|31505.2|31537.5|31532.7|31537.5|31532.7|31510|31505.2|253
1615179900000|2021-03-08 05:05:00|31537|31532.2|31507.5|31502.7|31542.5|31537.7|31502.5|31497.7|267
1615180200000|2021-03-08 05:10:00|31508|31503.2|31495.5|31490.7|31509|31504.2|31492|31487.2|209
1615180500000|2021-03-08 05:15:00|31495|31490.2|31500|31495.2|31516.5|31511.7|31487.5|31482.7|329
1615180800000|2021-03-08 05:20:00|31500.5|31495.7|31507|31502.2|31516.5|31511.7|31491|31486.2|237
1615181100000|2021-03-08 05:25:00|31507.5|31502.7|31509.5|31504.7|31517.5|31512.7|31493|31488.2|245
1615181400000|2021-03-08 05:30:00|31509|31504.2|31500.5|31495.7|31509.5|31504.7|31486.5|31481.7|309
1615181700000|2021-03-08 05:35:00|31499.5|31494.7|31530.5|31525.7|31533.5|31528.7|31494.5|31489.7|233
1615182000000|2021-03-08 05:40:00|31530|31525.2|31524.5|31519.7|31538.5|31533.7|31517|31512.2|231
1615182300000|2021-03-08 05:45:00|31524|31519.2|31530|31525.2|31530|31525.2|31507|31502.2|248
1615182600000|2021-03-08 05:50:00|31530.5|31525.7|31524.5|31519.7|31540.5|31535.7|31515.5|31510.7|256
1615182900000|2021-03-08 05:55:00|31525|31520.2|31523.5|31518.7|31529.5|31524.7|31510.5|31505.7|227
1615183200000|2021-03-08 06:00:00|31521.5|31516.7|31556.5|31551.7|31556.5|31551.7|31520|31515.2|399
1615183500000|2021-03-08 06:05:00|31557|31552.2|31551|31546.2|31566.5|31561.7|31550.5|31545.7|352
1615183800000|2021-03-08 06:10:00|31551.5|31546.7|31528.5|31523.7|31552|31547.2|31522|31517.2|280
1615184100000|2021-03-08 06:15:00|31528|31523.2|31527.5|31522.7|31539.5|31534.7|31525|31520.2|128
1615184400000|2021-03-08 06:20:00|31528|31523.2|31539.5|31534.7|31542|31537.2|31526.5|31521.7|146
1615184700000|2021-03-08 06:25:00|31540|31535.2|31533|31528.2|31541.5|31536.7|31524.5|31519.7|184
1615185000000|2021-03-08 06:30:00|31533.5|31528.7|31527.5|31522.7|31545|31540.2|31525|31520.2|451
1615185300000|2021-03-08 06:35:00|31527|31522.2|31503.5|31498.7|31527.5|31522.7|31499.5|31494.7|235
1615185600000|2021-03-08 06:40:00|31504|31499.2|31500.5|31495.7|31517|31512.2|31498|31493.2|474
1615185900000|2021-03-08 06:45:00|31500|31495.2|31515.5|31510.7|31516.5|31511.7|31500|31495.2|148
1615186200000|2021-03-08 06:50:00|31515|31510.2|31506.5|31501.7|31519.5|31514.7|31506|31501.2|144
1615186500000|2021-03-08 06:55:00|31507|31502.2|31497.5|31492.7|31519|31514.2|31492.5|31487.7|182
1615186800000|2021-03-08 07:00:00|31496.9|31493.3|31531.9|31528.3|31536.9|31533.3|31478.9|31475.3|511
1615187100000|2021-03-08 07:05:00|31531.4|31527.8|31493.4|31489.8|31531.4|31527.8|31488.9|31485.3|256
1615187400000|2021-03-08 07:10:00|31493.9|31490.3|31459.9|31456.3|31499.4|31495.8|31455.9|31452.3|1047
1615187700000|2021-03-08 07:15:00|31460.4|31456.8|31458.4|31454.8|31468.4|31464.8|31445.4|31441.8|485
1615188000000|2021-03-08 07:20:00|31456.4|31452.8|31429.9|31426.3|31465.9|31462.3|31423.9|31420.3|700
1615188300000|2021-03-08 07:25:00|31429.4|31425.8|31453.9|31450.3|31459.9|31456.3|31427.9|31424.3|395
1615188600000|2021-03-08 07:30:00|31453.4|31449.8|31460.9|31457.3|31469.9|31466.3|31452.4|31448.8|312
1615188900000|2021-03-08 07:35:00|31461.4|31457.8|31455.4|31451.8|31465.9|31462.3|31452.4|31448.8|182
1615189200000|2021-03-08 07:40:00|31455.9|31452.3|31477.9|31474.3|31483.4|31479.8|31455.9|31452.3|365
1615189500000|2021-03-08 07:45:00|31478.4|31474.8|31476.9|31473.3|31486.9|31483.3|31469.9|31466.3|229
1615189800000|2021-03-08 07:50:00|31477.4|31473.8|31474.4|31470.8|31485.9|31482.3|31469.9|31466.3|164
1615190100000|2021-03-08 07:55:00|31474.9|31471.3|31457.9|31454.3|31475.9|31472.3|31438.9|31435.3|552
1615190400000|2021-03-08 08:00:00|31458.9|31455.3|31419.9|31416.3|31461.9|31458.3|31414.4|31410.8|1447
1615190700000|2021-03-08 08:05:00|31417.9|31414.3|31391.4|31387.8|31434.9|31431.3|31386.9|31383.3|1496
1615191000000|2021-03-08 08:10:00|31391.9|31388.3|31414.9|31411.3|31419.9|31416.3|31376.9|31373.3|1393
1615191300000|2021-03-08 08:15:00|31414.4|31410.8|31405.4|31401.8|31444.9|31441.3|31398.4|31394.8|826
1615191600000|2021-03-08 08:20:00|31405.9|31402.3|31399.9|31396.3|31424.9|31421.3|31399.4|31395.8|551
1615191900000|2021-03-08 08:25:00|31399.4|31395.8|31429.4|31425.8|31432.9|31429.3|31380.9|31377.3|732
1615192200000|2021-03-08 08:30:00|31427.9|31424.3|31419.4|31415.8|31431.9|31428.3|31384.4|31380.8|659
1615192500000|2021-03-08 08:35:00|31417.9|31414.3|31426.4|31422.8|31430.4|31426.8|31390.4|31386.8|679
1615192800000|2021-03-08 08:40:00|31425.9|31422.3|31425.9|31422.3|31449.4|31445.8|31413.9|31410.3|588
1615193100000|2021-03-08 08:45:00|31426.4|31422.8|31424.9|31421.3|31439.9|31436.3|31406.9|31403.3|535
1615193400000|2021-03-08 08:50:00|31424.4|31420.8|31466.9|31463.3|31466.9|31463.3|31424.4|31420.8|770
1615193700000|2021-03-08 08:55:00|31467.4|31463.8|31465.4|31461.8|31477.9|31474.3|31459.4|31455.8|673
1615194000000|2021-03-08 09:00:00|31465.9|31462.3|31419.4|31415.8|31470.9|31467.3|31413.9|31410.3|847
1615194300000|2021-03-08 09:05:00|31418.9|31415.3|31395.9|31392.3|31422.4|31418.8|31371.9|31368.3|831
1615194600000|2021-03-08 09:10:00|31395.4|31391.8|31392.9|31389.3|31418.4|31414.8|31382.9|31379.3|872
1615194900000|2021-03-08 09:15:00|31392.4|31388.8|31383.9|31380.3|31406.9|31403.3|31375.9|31372.3|750
1615195200000|2021-03-08 09:20:00|31383.4|31379.8|31346.9|31343.3|31388.9|31385.3|31324.9|31321.3|1359
1615195500000|2021-03-08 09:25:00|31346.4|31342.8|31355.9|31352.3|31356.9|31353.3|31330.4|31326.8|945
1615195800000|2021-03-08 09:30:00|31356.4|31352.8|31376.9|31373.3|31381.9|31378.3|31340.9|31337.3|755
1615196100000|2021-03-08 09:35:00|31377.4|31373.8|31383.9|31380.3|31390.9|31387.3|31366.9|31363.3|479
1615196400000|2021-03-08 09:40:00|31383.4|31379.8|31423.9|31420.3|31423.9|31420.3|31378.4|31374.8|852
1615196700000|2021-03-08 09:45:00|31423.4|31419.8|31428.9|31425.3|31441.9|31438.3|31414.4|31410.8|643
1615197000000|2021-03-08 09:50:00|31428.4|31424.8|31424.9|31421.3|31431.4|31427.8|31403.9|31400.3|529
1615197300000|2021-03-08 09:55:00|31425.4|31421.8|31412.9|31409.3|31426.9|31423.3|31403.9|31400.3|406
1615197600000|2021-03-08 10:00:00|31412.4|31408.8|31423.9|31420.3|31430.4|31426.8|31404.9|31401.3|380
1615197900000|2021-03-08 10:05:00|31424.4|31420.8|31430.9|31427.3|31440.9|31437.3|31421.9|31418.3|484
1615198200000|2021-03-08 10:10:00|31430.4|31426.8|31421.4|31417.8|31435.9|31432.3|31414.9|31411.3|209
1615198500000|2021-03-08 10:15:00|31420.9|31417.3|31412.4|31408.8|31430.9|31427.3|31404.4|31400.8|347
1615198800000|2021-03-08 10:20:00|31412.9|31409.3|31410.4|31406.8|31431.9|31428.3|31407.4|31403.8|369
1615199100000|2021-03-08 10:25:00|31411.9|31408.3|31416.4|31412.8|31425.4|31421.8|31401.4|31397.8|256
1615199400000|2021-03-08 10:30:00|31416.9|31413.3|31465.4|31461.8|31465.4|31461.8|31408.9|31405.3|560
1615199700000|2021-03-08 10:35:00|31465.9|31462.3|31444.9|31441.3|31479.4|31475.8|31440.9|31437.3|703
1615200000000|2021-03-08 10:40:00|31445.4|31441.8|31438.9|31435.3|31447.9|31444.3|31424.9|31421.3|565
1615200300000|2021-03-08 10:45:00|31438.4|31434.8|31418.9|31415.3|31442.9|31439.3|31418.4|31414.8|431
1615200600000|2021-03-08 10:50:00|31419.4|31415.8|31439.9|31436.3|31456.4|31452.8|31415.4|31411.8|686
1615200900000|2021-03-08 10:55:00|31440.4|31436.8|31456.9|31453.3|31462.9|31459.3|31438.9|31435.3|417
1615201200000|2021-03-08 11:00:00|31457.9|31454.3|31462.9|31459.3|31482.9|31479.3|31457.9|31454.3|696
1615201500000|2021-03-08 11:05:00|31463.4|31459.8|31476.9|31473.3|31480.4|31476.8|31460.9|31457.3|368
1615201800000|2021-03-08 11:10:00|31476.4|31472.8|31471.9|31468.3|31490.9|31487.3|31465.4|31461.8|429
1615202100000|2021-03-08 11:15:00|31472.4|31468.8|31467.9|31464.3|31479.9|31476.3|31454.4|31450.8|412
1615202400000|2021-03-08 11:20:00|31467.4|31463.8|31484.9|31481.3|31485.9|31482.3|31453.9|31450.3|350
1615202700000|2021-03-08 11:25:00|31484.4|31480.8|31447.9|31444.3|31499.4|31495.8|31446.9|31443.3|487
1615203000000|2021-03-08 11:30:00|31447.4|31443.8|31470.9|31467.3|31478.9|31475.3|31441.9|31438.3|449
1615203300000|2021-03-08 11:35:00|31471.4|31467.8|31476.9|31473.3|31491.4|31487.8|31462.4|31458.8|526
1615203600000|2021-03-08 11:40:00|31476.4|31472.8|31470.9|31467.3|31479.9|31476.3|31461.4|31457.8|450
1615203900000|2021-03-08 11:45:00|31471.4|31467.8|31489.9|31486.3|31495.4|31491.8|31467.4|31463.8|504
1615204200000|2021-03-08 11:50:00|31490.4|31486.8|31489.4|31485.8|31497.9|31494.3|31465.9|31462.3|514
1615204500000|2021-03-08 11:55:00|31489.9|31486.3|31508.9|31505.3|31508.9|31505.3|31481.9|31478.3|501
1615204800000|2021-03-08 12:00:00|31505.9|31502.3|31485.9|31482.3|31524.4|31520.8|31483.9|31480.3|737
1615205100000|2021-03-08 12:05:00|31484.9|31481.3|31505.9|31502.3|31512.9|31509.3|31481.9|31478.3|574
1615205400000|2021-03-08 12:10:00|31506.4|31502.8|31514.4|31510.8|31529.9|31526.3|31504.9|31501.3|818
1615205700000|2021-03-08 12:15:00|31513.9|31510.3|31518.9|31515.3|31521.9|31518.3|31492.4|31488.8|673
1615206000000|2021-03-08 12:20:00|31518.4|31514.8|31508.4|31504.8|31520.9|31517.3|31495.9|31492.3|415
1615206300000|2021-03-08 12:25:00|31507.9|31504.3|31496.9|31493.3|31518.9|31515.3|31495.4|31491.8|439
1615206600000|2021-03-08 12:30:00|31496.4|31492.8|31467.4|31463.8|31503.9|31500.3|31461.4|31457.8|924
1615206900000|2021-03-08 12:35:00|31466.9|31463.3|31465.9|31462.3|31478.9|31475.3|31456.4|31452.8|703
1615207200000|2021-03-08 12:40:00|31465.4|31461.8|31443.4|31439.8|31465.4|31461.8|31440.9|31437.3|508
1615207500000|2021-03-08 12:45:00|31443.9|31440.3|31444.9|31441.3|31455.9|31452.3|31434.9|31431.3|577
1615207800000|2021-03-08 12:50:00|31445.4|31441.8|31441.9|31438.3|31452.9|31449.3|31435.9|31432.3|469
1615208100000|2021-03-08 12:55:00|31441.4|31437.8|31463.4|31459.8|31463.9|31460.3|31440.9|31437.3|621
1615208400000|2021-03-08 13:00:00|31464.4|31460.8|31467.9|31464.3|31471.4|31467.8|31447.4|31443.8|808
1615208700000|2021-03-08 13:05:00|31468.4|31464.8|31468.9|31465.3|31476.9|31473.3|31458.9|31455.3|571
1615209000000|2021-03-08 13:10:00|31468.4|31464.8|31515.4|31511.8|31519.9|31516.3|31461.4|31457.8|881
1615209300000|2021-03-08 13:15:00|31514.9|31511.3|31532.9|31529.3|31532.9|31529.3|31498.9|31495.3|871
1615209600000|2021-03-08 13:20:00|31532.4|31528.8|31537.9|31534.3|31548.9|31545.3|31524.9|31521.3|870
1615209900000|2021-03-08 13:25:00|31537.4|31533.8|31570.9|31567.3|31574.9|31571.3|31533.4|31529.8|1562
1615210200000|2021-03-08 13:30:00|31573.4|31569.8|31591.4|31587.8|31597.4|31593.8|31557.4|31553.8|1750
1615210500000|2021-03-08 13:35:00|31590.9|31587.3|31568.9|31565.3|31590.9|31587.3|31560.9|31557.3|838
1615210800000|2021-03-08 13:40:00|31569.4|31565.8|31577.4|31573.8|31595.4|31591.8|31560.9|31557.3|858
1615211100000|2021-03-08 13:45:00|31576.9|31573.3|31609.9|31606.3|31611.9|31608.3|31567.9|31564.3|638
1615211400000|2021-03-08 13:50:00|31609.4|31605.8|31615.9|31612.3|31617.9|31614.3|31594.9|31591.3|602
1615211700000|2021-03-08 13:55:00|31615.4|31611.8|31639.9|31636.3|31648.4|31644.8|31604.4|31600.8|1149
1615212000000|2021-03-08 14:00:00|31639.4|31635.8|31636.4|31632.8|31655.9|31652.3|31626.4|31622.8|945
1615212300000|2021-03-08 14:05:00|31635.9|31632.3|31637.9|31634.3|31655.9|31652.3|31632.9|31629.3|895
1615212600000|2021-03-08 14:10:00|31636.9|31633.3|31650.9|31647.3|31655.9|31652.3|31624.9|31621.3|711
1615212900000|2021-03-08 14:15:00|31651.4|31647.8|31649.9|31646.3|31669.9|31666.3|31626.9|31623.3|1012
1615213200000|2021-03-08 14:20:00|31649.4|31645.8|31625.9|31622.3|31650.9|31647.3|31618.4|31614.8|789
1615213500000|2021-03-08 14:25:00|31626.4|31622.8|31659.4|31655.8|31663.9|31660.3|31626.4|31622.8|1322
1615213800000|2021-03-08 14:30:00|31658.8|31656.4|31602.3|31599.9|31675.3|31672.9|31584.8|31582.4|7102
1615214100000|2021-03-08 14:35:00|31600.8|31598.4|31655.8|31653.4|31665.3|31662.9|31562.3|31559.9|5314
1615214400000|2021-03-08 14:40:00|31656.3|31653.9|31727.8|31725.4|31739.3|31736.9|31651.3|31648.9|4433
1615214700000|2021-03-08 14:45:00|31728.3|31725.9|31677.3|31674.9|31747.8|31745.4|31677.3|31674.9|4667
1615215000000|2021-03-08 14:50:00|31678.3|31675.9|31722.3|31719.9|31744.3|31741.9|31670.3|31667.9|3675
1615215300000|2021-03-08 14:55:00|31723.8|31721.4|31644.3|31641.9|31773.8|31771.4|31595.3|31592.9|5977
1615215600000|2021-03-08 15:00:00|31643.3|31640.9|31660.8|31658.4|31692.3|31689.9|31629.8|31627.4|3119
1615215900000|2021-03-08 15:05:00|31659.8|31657.4|31755.3|31752.9|31761.3|31758.9|31649.8|31647.4|2511
1615216200000|2021-03-08 15:10:00|31755|31752.6|31789|31786.6|31796.5|31794.1|31719|31716.6|2912
1615216500000|2021-03-08 15:15:00|31790.5|31788.1|31820|31817.6|31823.5|31821.1|31767.5|31765.1|3251
1615216800000|2021-03-08 15:20:00|31819.5|31817.1|31794|31791.6|31843|31840.6|31769.5|31767.1|3436
1615217100000|2021-03-08 15:25:00|31793|31790.6|31854|31851.6|31872.5|31870.1|31793|31790.6|3187
1615217400000|2021-03-08 15:30:00|31852.5|31850.1|31905|31902.6|31909|31906.6|31852|31849.6|3549
1615217700000|2021-03-08 15:35:00|31905.5|31903.1|31856|31853.6|31909.5|31907.1|31837|31834.6|3931
1615218000000|2021-03-08 15:40:00|31856.5|31854.1|31905.5|31903.1|31921|31918.6|31856|31853.6|2612
1615218300000|2021-03-08 15:45:00|31905|31902.6|31876.5|31874.1|31917|31914.6|31864|31861.6|2342
1615218600000|2021-03-08 15:50:00|31878|31875.6|31890.5|31888.1|31916|31913.6|31877|31874.6|2592
1615218900000|2021-03-08 15:55:00|31891|31888.6|31925|31922.6|31961|31958.6|31890|31887.6|2908
1615219200000|2021-03-08 16:00:00|31924|31921.6|31923|31920.6|31968|31965.6|31919|31916.6|2659
1615219500000|2021-03-08 16:05:00|31924|31921.6|31947|31944.6|31957|31954.6|31917.5|31915.1|2002
1615219800000|2021-03-08 16:10:00|31946.5|31944.1|31920|31917.6|31948|31945.6|31893.5|31891.1|2521
1615220100000|2021-03-08 16:15:00|31919.5|31917.1|31941.5|31939.1|31946|31943.6|31901.5|31899.1|1946
1615220400000|2021-03-08 16:20:00|31942|31939.6|31979.5|31977.1|31982|31979.6|31942|31939.6|3013
1615220700000|2021-03-08 16:25:00|31979|31976.6|31995|31992.6|32002.5|32000.1|31970|31967.6|2898
1615221000000|2021-03-08 16:30:00|31995.5|31993.1|31967|31964.6|32000.5|31998.1|31942|31939.6|2855
1615221300000|2021-03-08 16:35:00|31966|31963.6|31935.5|31933.1|31972.5|31970.1|31932|31929.6|2436
1615221600000|2021-03-08 16:40:00|31937.5|31935.1|31916.5|31914.1|31965.5|31963.1|31916.5|31914.1|2282
1615221900000|2021-03-08 16:45:00|31916|31913.6|31930|31927.6|31939.5|31937.1|31909.5|31907.1|1957
1615222200000|2021-03-08 16:50:00|31929|31926.6|31940|31937.6|31952|31949.6|31913.5|31911.1|1902
1615222500000|2021-03-08 16:55:00|31940.5|31938.1|31925.5|31923.1|31974.5|31972.1|31923|31920.6|2600
1615222800000|2021-03-08 17:00:00|31926|31923.6|31930|31927.6|31964|31961.6|31915.5|31913.1|1964
1615223100000|2021-03-08 17:05:00|31929.5|31927.1|31968.5|31966.1|31978|31975.6|31920.5|31918.1|1772
1615223400000|2021-03-08 17:10:00|31967|31964.6|31971|31968.6|31989.5|31987.1|31957|31954.6|1655
1615223700000|2021-03-08 17:15:00|31970.5|31968.1|31973|31970.6|32014|32011.6|31946.5|31944.1|2965
1615224000000|2021-03-08 17:20:00|31974|31971.6|32053.5|32051.1|32053.5|32051.1|31970|31967.6|3071
1615224300000|2021-03-08 17:25:00|32053|32050.6|32063.5|32061.1|32066.5|32064.1|32049|32046.6|1751
1615224600000|2021-03-08 17:30:00|32064|32061.6|32085.5|32083.1|32100|32097.6|32057.5|32055.1|2296
1615224900000|2021-03-08 17:35:00|32086|32083.6|32071|32068.6|32101|32098.6|32071|32068.6|1874
1615225200000|2021-03-08 17:40:00|32070.3|32067.9|32082.3|32079.9|32105.8|32103.4|32069.3|32066.9|1615
1615225500000|2021-03-08 17:45:00|32082.8|32080.4|32102.3|32099.9|32116.3|32113.9|32079.3|32076.9|1627
1615225800000|2021-03-08 17:50:00|32103.3|32100.9|32091.3|32088.9|32118.8|32116.4|32087.8|32085.4|1501
1615226100000|2021-03-08 17:55:00|32091.8|32089.4|32076.3|32073.9|32094.3|32091.9|32073.3|32070.9|1348
1615226400000|2021-03-08 18:00:00|32077.8|32075.4|32099.3|32096.9|32110.3|32107.9|32074.8|32072.4|1168
1615226700000|2021-03-08 18:05:00|32099.8|32097.4|32106.8|32104.4|32122.3|32119.9|32093.3|32090.9|1293
1615227000000|2021-03-08 18:10:00|32107.3|32104.9|32116.8|32114.4|32127.8|32125.4|32077.8|32075.4|1369
1615227300000|2021-03-08 18:15:00|32117.3|32114.9|32133.3|32130.9|32149.8|32147.4|32112.8|32110.4|1439
1615227600000|2021-03-08 18:20:00|32132.8|32130.4|32128.8|32126.4|32141.3|32138.9|32124.3|32121.9|905
1615227900000|2021-03-08 18:25:00|32129.3|32126.9|32137.3|32134.9|32147.3|32144.9|32120.8|32118.4|969
1615228200000|2021-03-08 18:30:00|32136.3|32133.9|32114.8|32112.4|32143.8|32141.4|32108.8|32106.4|1145
1615228500000|2021-03-08 18:35:00|32116.3|32113.9|32108.8|32106.4|32133.8|32131.4|32107.3|32104.9|1034
1615228800000|2021-03-08 18:40:00|32108.3|32105.9|32100.3|32097.9|32116.3|32113.9|32096.8|32094.4|1798
1615229100000|2021-03-08 18:45:00|32099.8|32097.4|32032.3|32029.9|32102.8|32100.4|32021.3|32018.9|2112
1615229400000|2021-03-08 18:50:00|32030.8|32028.4|31985.3|31982.9|32033.8|32031.4|31951.8|31949.4|3148
1615229700000|2021-03-08 18:55:00|31985.8|31983.4|31950.3|31947.9|31987.3|31984.9|31939.8|31937.4|2242
1615230000000|2021-03-08 19:00:00|31949.8|31947.4|31988.8|31986.4|31991.8|31989.4|31941.3|31938.9|2902
1615230300000|2021-03-08 19:05:00|31989.3|31986.9|32021.8|32019.4|32040.3|32037.9|31971.8|31969.4|1919
1615230600000|2021-03-08 19:10:00|32021.3|32018.9|32031.8|32029.4|32049.3|32046.9|32009.3|32006.9|1164
1615230900000|2021-03-08 19:15:00|32031.3|32028.9|32027.3|32024.9|32062.8|32060.4|32013.3|32010.9|1345
1615231200000|2021-03-08 19:20:00|32026.8|32024.4|32031.3|32028.9|32037.3|32034.9|32004.8|32002.4|1408
1615231500000|2021-03-08 19:25:00|32030.8|32028.4|32051.3|32048.9|32066.3|32063.9|32028.8|32026.4|1289
1615231800000|2021-03-08 19:30:00|32050.8|32048.4|32039.8|32037.4|32072.8|32070.4|32039.3|32036.9|1343
1615232100000|2021-03-08 19:35:00|32039.3|32036.9|32026.3|32023.9|32063.3|32060.9|32025.3|32022.9|1495
1615232400000|2021-03-08 19:40:00|32026.8|32024.4|31972.8|31970.4|32039.3|32036.9|31958.3|31955.9|1704
1615232700000|2021-03-08 19:45:00|31972.3|31969.9|31933.8|31931.4|31977.3|31974.9|31922.8|31920.4|1991
1615233000000|2021-03-08 19:50:00|31933.3|31930.9|31977.3|31974.9|31988.8|31986.4|31924.8|31922.4|1824
1615233300000|2021-03-08 19:55:00|31977.8|31975.4|32001.3|31998.9|32005.3|32002.9|31974.3|31971.9|1117
1615233600000|2021-03-08 20:00:00|32000.8|31998.4|31912.8|31910.4|32000.8|31998.4|31903.8|31901.4|3186
1615233900000|2021-03-08 20:05:00|31913.3|31910.9|31920.3|31917.9|31941.3|31938.9|31902.3|31899.9|1663
1615234200000|2021-03-08 20:10:00|31920.8|31918.4|31940.3|31937.9|31947.3|31944.9|31900.8|31898.4|2016
1615234500000|2021-03-08 20:15:00|31939.8|31937.4|31887.3|31884.9|31957.8|31955.4|31876.8|31874.4|1896
1615234800000|2021-03-08 20:20:00|31887.8|31885.4|31915.3|31912.9|31936.8|31934.4|31882.8|31880.4|2066
1615235100000|2021-03-08 20:25:00|31915.8|31913.4|31909.8|31907.4|31940.8|31938.4|31902.8|31900.4|1432
1615235400000|2021-03-08 20:30:00|31912.8|31910.4|31959|31956.6|31984.3|31981.9|31908.3|31905.9|2359
1615235700000|2021-03-08 20:35:00|31959.5|31957.1|31976|31973.6|31988.5|31986.1|31958|31955.6|1196
1615236000000|2021-03-08 20:40:00|31975.5|31973.1|31985.5|31983.1|32009|32006.6|31967.5|31965.1|2136
1615236300000|2021-03-08 20:45:00|31986|31983.6|31929.5|31927.1|32003|32000.6|31909|31906.6|2741
1615236600000|2021-03-08 20:50:00|31935.5|31933.1|31900.5|31898.1|31949.5|31947.1|31895|31892.6|2982
1615236900000|2021-03-08 20:55:00|31901.5|31899.1|31810.5|31808.1|31901.5|31899.1|31792|31789.6|5870
1615237200000|2021-03-08 21:00:00|31804.9|31802.5|31825.1|31820.3|31855.6|31850.8|31801.1|31796.3|2399
1615237500000|2021-03-08 21:05:00|31824.1|31819.3|31849.1|31844.3|31850.1|31845.3|31809.1|31804.3|1195
1615237800000|2021-03-08 21:10:00|31848.6|31843.8|31877.4|31867.6|31896.6|31891.8|31848.1|31843.3|686
1615238100000|2021-03-08 21:15:00|31877.3|31867.5|31866.6|31856.8|31880.7|31870.9|31862.6|31852.8|0
1615238400000|2021-03-08 21:20:00|31866.3|31856.5|31872.3|31862.5|31876.2|31866.4|31865.1|31855.3|0
1615238700000|2021-03-08 21:25:00|31873.8|31864|31869.7|31859.9|31874.4|31864.6|31869.7|31859.9|0
1615239000000|2021-03-08 21:30:00|31874.1|31869.3|31904.1|31899.3|31910.1|31905.3|31874.1|31869.3|253
1615239300000|2021-03-08 21:35:00|31903.1|31898.3|31909.1|31904.3|31919.1|31914.3|31901.1|31896.3|122
1615239600000|2021-03-08 21:40:00|31911.1|31906.3|31878.1|31873.3|31912.1|31907.3|31878.1|31873.3|141
1615239900000|2021-03-08 21:45:00|31880.1|31875.3|31898.1|31893.3|31898.1|31893.3|31878.1|31873.3|101
1615240200000|2021-03-08 21:50:00|31897.1|31892.3|31892.1|31887.3|31901.1|31896.3|31884.1|31879.3|128
1615240500000|2021-03-08 21:55:00|31894.1|31889.3|31891.2|31881.4|31903.1|31898.3|31887.1|31880.5|94
1615240800000|2021-03-08 22:00:00|31893.3|31883.5|31894.6|31884.8|31897.3|31887.5|31893.3|31883.5|0
1615241100000|2021-03-08 22:05:00|31895.5|31885.7|31895.5|31885.7|31896.2|31886.4|31892.3|31882.5|0
1615241400000|2021-03-08 22:10:00|31896.2|31886.4|31894.9|31885.1|31899|31889.2|31894.9|31885.1|0
1615241700000|2021-03-08 22:15:00|31895|31885.2|31895.1|31885.3|31895.1|31885.3|31889.8|31880|0
1615242000000|2021-03-08 22:20:00|31896|31886.2|31900.8|31891|31900.8|31891|31895|31885.2|0
1615242300000|2021-03-08 22:25:00|31900.9|31891.1|31904.2|31894.4|31906.4|31896.6|31899|31889.2|0
1615242600000|2021-03-08 22:30:00|31904.3|31894.5|31901.2|31891.4|31904.4|31894.6|31897.3|31887.5|0
1615242900000|2021-03-08 22:35:00|31901.6|31891.8|31894.7|31884.9|31901.6|31891.8|31893.3|31883.5|0
1615243200000|2021-03-08 22:40:00|31898.4|31888.6|31899.2|31889.4|31900|31890.2|31895.2|31885.4|0
1615243500000|2021-03-08 22:45:00|31897.3|31887.5|31896.3|31886.5|31901|31891.2|31895.5|31885.7|0
1615243800000|2021-03-08 22:50:00|31896.4|31886.6|31901.5|31891.7|31901.5|31891.7|31896.4|31886.6|0
1615244100000|2021-03-08 22:55:00|31905.2|31895.4|31904.1|31894.3|31908.9|31899.1|31899.8|31890|0
1615244400000|2021-03-08 23:00:00|31905.1|31899.3|31936.1|31931.3|31938.1|31933.3|31897.6|31892.8|316
1615244700000|2021-03-08 23:05:00|31935.6|31930.8|31937.1|31932.3|31940.1|31935.3|31927.6|31922.8|164
1615245000000|2021-03-08 23:10:00|31939.1|31934.3|31949.1|31944.3|31950.1|31945.3|31932.6|31927.8|120
1615245300000|2021-03-08 23:15:00|31949.6|31944.8|31976.6|31971.8|31985.6|31980.8|31948.6|31943.8|458
1615245600000|2021-03-08 23:20:00|31977.1|31972.3|31969.6|31964.8|31985.6|31980.8|31964.1|31959.3|209
1615245900000|2021-03-08 23:25:00|31969.1|31964.3|31974.6|31969.8|31976.6|31971.8|31967.1|31962.3|144
1615246200000|2021-03-08 23:30:00|31974.1|31969.3|31970.1|31965.3|31980.1|31975.3|31966.6|31961.8|231
1615246500000|2021-03-08 23:35:00|31969.6|31964.8|31989.6|31984.8|31992.1|31987.3|31966.6|31961.8|190
1615246800000|2021-03-08 23:40:00|31989.1|31984.3|31982.6|31977.8|31995.6|31990.8|31978.6|31973.8|183
1615247100000|2021-03-08 23:45:00|31982.1|31977.3|31980.1|31975.3|31991.6|31986.8|31975.1|31970.3|100
1615247400000|2021-03-08 23:50:00|31979.6|31974.8|31972.1|31967.3|31979.6|31974.8|31953.1|31948.3|373
1615247700000|2021-03-08 23:55:00|31972.6|31967.8|31959.6|31954.8|31989.6|31984.8|31959.6|31954.8|211
1615248000000|2021-03-09 00:00:00|31959.1|31954.3|31948.6|31943.8|31971.1|31966.3|31943.1|31938.3|270
1615248300000|2021-03-09 00:05:00|31948.1|31943.3|31949.1|31944.3|31955.1|31950.3|31926.6|31921.8|304
1615248600000|2021-03-09 00:10:00|31950.6|31945.8|31974.6|31969.8|31980.6|31975.8|31947.6|31942.8|224
1615248900000|2021-03-09 00:15:00|31974.1|31969.3|31946.1|31941.3|31979.1|31974.3|31940.6|31935.8|258
1615249200000|2021-03-09 00:20:00|31945.6|31940.8|31936.1|31931.3|31952.1|31947.3|31931.6|31926.8|186
1615249500000|2021-03-09 00:25:00|31936.6|31931.8|31926.1|31921.3|31944.6|31939.8|31924.6|31919.8|199
1615249800000|2021-03-09 00:30:00|31925.6|31920.8|31921.1|31916.3|31942.6|31937.8|31914.6|31909.8|252
1615250100000|2021-03-09 00:35:00|31920.6|31915.8|31903.1|31898.3|31927.1|31922.3|31892.1|31887.3|368
1615250400000|2021-03-09 00:40:00|31903.6|31898.8|31922.1|31917.3|31928.1|31923.3|31899.6|31894.8|165
1615250700000|2021-03-09 00:45:00|31922.6|31917.8|31937.1|31932.3|31950.1|31945.3|31914.6|31909.8|226
1615251000000|2021-03-09 00:50:00|31935.1|31930.3|31935.1|31930.3|31943.1|31938.3|31924.1|31919.3|131
1615251300000|2021-03-09 00:55:00|31935.6|31930.8|31933.6|31928.8|31943.6|31938.8|31919.1|31914.3|159
1615251600000|2021-03-09 01:00:00|31933.1|31928.3|31982.6|31977.8|31983.1|31978.3|31914.1|31909.3|558
1615251900000|2021-03-09 01:05:00|31982.1|31977.3|32004.1|31999.3|32011.6|32006.8|31976.1|31971.3|457
1615252200000|2021-03-09 01:10:00|32002.6|31997.8|31997.1|31992.3|32014.1|32009.3|31995.6|31990.8|247
1615252500000|2021-03-09 01:15:00|31997.6|31992.8|31983.1|31978.3|32011.1|32006.3|31980.1|31975.3|342
1615252800000|2021-03-09 01:20:00|31982.6|31977.8|31962.6|31957.8|31987.6|31982.8|31955.1|31950.3|441
1615253100000|2021-03-09 01:25:00|31962.1|31957.3|31936.1|31931.3|31968.1|31963.3|31930.6|31925.8|338
1615253400000|2021-03-09 01:30:00|31936.6|31931.8|31899.6|31894.8|31947.6|31942.8|31897.6|31892.8|521
1615253700000|2021-03-09 01:35:00|31899.1|31894.3|31875.1|31870.3|31913.1|31908.3|31872.6|31867.8|737
1615254000000|2021-03-09 01:40:00|31874.6|31869.8|31875.1|31870.3|31887.6|31882.8|31870.1|31865.3|431
1615254300000|2021-03-09 01:45:00|31875.6|31870.8|31879.1|31874.3|31905.1|31900.3|31870.6|31865.8|554
1615254600000|2021-03-09 01:50:00|31878.6|31873.8|31901.6|31896.8|31907.1|31902.3|31877.6|31872.8|391
1615254900000|2021-03-09 01:55:00|31901.1|31896.3|31885.1|31880.3|31907.6|31902.8|31876.1|31871.3|297
1615255200000|2021-03-09 02:00:00|31883.6|31878.8|31929.1|31924.3|31931.1|31926.3|31883.1|31878.3|728
1615255500000|2021-03-09 02:05:00|31929.6|31924.8|31956.1|31951.3|31961.1|31956.3|31924.1|31919.3|562
1615255800000|2021-03-09 02:10:00|31956.6|31951.8|31960.1|31955.3|31973.1|31968.3|31945.6|31940.8|334
1615256100000|2021-03-09 02:15:00|31960.6|31955.8|31949.1|31944.3|31971.1|31966.3|31948.6|31943.8|534
1615256400000|2021-03-09 02:20:00|31948.6|31943.8|31931.6|31926.8|31959.1|31954.3|31929.1|31924.3|722
1615256700000|2021-03-09 02:25:00|31931.1|31926.3|31936.1|31931.3|31947.1|31942.3|31926.1|31921.3|202
1615257000000|2021-03-09 02:30:00|31936.6|31931.8|31934.1|31929.3|31959.1|31954.3|31919.6|31914.8|291
1615257300000|2021-03-09 02:35:00|31934.6|31929.8|31925.1|31920.3|31941.1|31936.3|31920.1|31915.3|163
1615257600000|2021-03-09 02:40:00|31924.6|31919.8|31944.6|31939.8|31949.1|31944.3|31895.1|31890.3|335
1615257900000|2021-03-09 02:45:00|31944.1|31939.3|31956.1|31951.3|31966.1|31961.3|31930.1|31925.3|295
1615258200000|2021-03-09 02:50:00|31955.6|31950.8|31966.1|31961.3|31969.1|31964.3|31950.1|31945.3|419
1615258500000|2021-03-09 02:55:00|31965.6|31960.8|31964.1|31959.3|31972.1|31967.3|31953.6|31948.8|292
1615258800000|2021-03-09 03:00:00|31965.1|31960.3|31957.1|31952.3|31973.6|31968.8|31955.1|31950.3|366
1615259100000|2021-03-09 03:05:00|31956.6|31951.8|31979.6|31974.8|31980.1|31975.3|31955.1|31950.3|219
1615259400000|2021-03-09 03:10:00|31979.1|31974.3|31992.6|31987.8|31993.1|31988.3|31975.6|31970.8|241
1615259700000|2021-03-09 03:15:00|31992.1|31987.3|31982.6|31977.8|31992.1|31987.3|31969.6|31964.8|344
1615260000000|2021-03-09 03:20:00|31983.1|31978.3|31978.1|31973.3|31994.1|31989.3|31972.6|31967.8|296
1615260300000|2021-03-09 03:25:00|31977.6|31972.8|31990.1|31985.3|31992.1|31987.3|31968.6|31963.8|249
1615260600000|2021-03-09 03:30:00|31990.6|31985.8|31997.1|31992.3|31998.1|31993.3|31975.1|31970.3|290
1615260900000|2021-03-09 03:35:00|31998.1|31993.3|31990.1|31985.3|32009.6|32004.8|31987.6|31982.8|303
1615261200000|2021-03-09 03:40:00|31990.6|31985.8|31987.6|31982.8|32003.1|31998.3|31982.1|31977.3|178
1615261500000|2021-03-09 03:45:00|31989.1|31984.3|31986.1|31981.3|31999.1|31994.3|31982.1|31977.3|205
1615261800000|2021-03-09 03:50:00|31985.6|31980.8|32003.1|31998.3|32014.1|32009.3|31985.1|31980.3|388
1615262100000|2021-03-09 03:55:00|32003.6|31998.8|32009.6|32004.8|32010.1|32005.3|31997.1|31992.3|177
1615262400000|2021-03-09 04:00:00|32009.1|32004.3|32023.1|32018.3|32026.1|32021.3|32008.6|32003.8|330
1615262700000|2021-03-09 04:05:00|32022.6|32017.8|32013.1|32008.3|32028.6|32023.8|32013.1|32008.3|326
1615263000000|2021-03-09 04:10:00|32013.6|32008.8|32000.1|31995.3|32022.6|32017.8|31998.6|31993.8|194
1615263300000|2021-03-09 04:15:00|32000.6|31995.8|31995.1|31990.3|32003.6|31998.8|31987.6|31982.8|208
1615263600000|2021-03-09 04:20:00|31995.6|31990.8|31990.6|31985.8|31997.1|31992.3|31985.1|31980.3|84
1615263900000|2021-03-09 04:25:00|31990.1|31985.3|31989.1|31984.3|31990.6|31985.8|31978.1|31973.3|121
1615264200000|2021-03-09 04:30:00|31989.6|31984.8|31996.1|31991.3|31997.1|31992.3|31985.6|31980.8|105
1615264500000|2021-03-09 04:35:00|31995.6|31990.8|31985.6|31980.8|31998.1|31993.3|31985.1|31980.3|78
1615264800000|2021-03-09 04:40:00|31986.1|31981.3|31985.1|31980.3|31990.6|31985.8|31981.6|31976.8|74
1615265100000|2021-03-09 04:45:00|31984.6|31979.8|31995.1|31990.3|31997.6|31992.8|31980.6|31975.8|88
1615265400000|2021-03-09 04:50:00|31995.6|31990.8|32000.1|31995.3|32005.6|32000.8|31993.6|31988.8|162
1615265700000|2021-03-09 04:55:00|31999.6|31994.8|32010.1|32005.3|32012.1|32007.3|31989.6|31984.8|100
1615266000000|2021-03-09 05:00:00|32011.6|32006.8|32015.1|32010.3|32025.6|32020.8|32007.1|32002.3|302
1615266300000|2021-03-09 05:05:00|32014.6|32009.8|32002.6|31997.8|32026.1|32021.3|31996.6|31991.8|164
1615266600000|2021-03-09 05:10:00|32002.1|31997.3|32008.1|32003.3|32009.6|32004.8|31997.1|31992.3|158
1615266900000|2021-03-09 05:15:00|32008.6|32003.8|31994.1|31989.3|32011.1|32006.3|31993.1|31988.3|77
1615267200000|2021-03-09 05:20:00|31993.6|31988.8|31988.1|31983.3|31996.1|31991.3|31984.1|31979.3|93
1615267500000|2021-03-09 05:25:00|31987.6|31982.8|32007.1|32002.3|32011.1|32006.3|31987.6|31982.8|116
1615267800000|2021-03-09 05:30:00|32006.6|32001.8|32003.6|31998.8|32016.1|32011.3|32000.1|31995.3|138
1615268100000|2021-03-09 05:35:00|32003.1|31998.3|31998.1|31993.3|32006.1|32001.3|31989.6|31984.8|93
1615268400000|2021-03-09 05:40:00|31998.6|31993.8|31996.1|31991.3|32011.6|32006.8|31992.1|31987.3|107
1615268700000|2021-03-09 05:45:00|31996.6|31991.8|32005.1|32000.3|32010.1|32005.3|31990.1|31985.3|170
1615269000000|2021-03-09 05:50:00|32004.6|31999.8|31997.1|31992.3|32012.6|32007.8|31991.1|31986.3|206
1615269300000|2021-03-09 05:55:00|31995.1|31990.3|31993.1|31988.3|32008.1|32003.3|31993.1|31988.3|129
1615269600000|2021-03-09 06:00:00|31995.1|31990.3|32010.1|32005.3|32011.6|32006.8|31985.6|31980.8|151
1615269900000|2021-03-09 06:05:00|32011.1|32006.3|32022.1|32017.3|32022.6|32017.8|31998.1|31993.3|124
1615270200000|2021-03-09 06:10:00|32022.6|32017.8|32005.1|32000.3|32026.6|32021.8|32003.1|31998.3|234
1615270500000|2021-03-09 06:15:00|32006.1|32001.3|31993.1|31988.3|32008.1|32003.3|31989.6|31984.8|167
1615270800000|2021-03-09 06:20:00|31992.6|31987.8|31976.1|31971.3|31996.1|31991.3|31974.6|31969.8|222
1615271100000|2021-03-09 06:25:00|31975.1|31970.3|31966.6|31961.8|31977.1|31972.3|31962.1|31957.3|449
1615271400000|2021-03-09 06:30:00|31966.1|31961.3|31982.1|31977.3|31982.1|31977.3|31960.1|31955.3|181
1615271700000|2021-03-09 06:35:00|31981.6|31976.8|31974.1|31969.3|31989.6|31984.8|31973.6|31968.8|178
1615272000000|2021-03-09 06:40:00|31973.6|31968.8|31953.1|31948.3|31981.6|31976.8|31951.6|31946.8|260
1615272300000|2021-03-09 06:45:00|31954.1|31949.3|31935.1|31930.3|31960.1|31955.3|31935.1|31930.3|272
1615272600000|2021-03-09 06:50:00|31935.6|31930.8|31952.6|31947.8|31952.6|31947.8|31927.6|31922.8|290
1615272900000|2021-03-09 06:55:00|31953.1|31948.3|31942.1|31937.3|31958.1|31953.3|31938.6|31933.8|215
1615273200000|2021-03-09 07:00:00|31941.5|31937.9|31908.5|31904.9|31952.5|31948.9|31901.5|31897.9|548
1615273500000|2021-03-09 07:05:00|31909.5|31905.9|31901.5|31897.9|31920.5|31916.9|31898.5|31894.9|302
1615273800000|2021-03-09 07:10:00|31901|31897.4|31912.5|31908.9|31915|31911.4|31893.5|31889.9|256
1615274100000|2021-03-09 07:15:00|31912|31908.4|31925.5|31921.9|31925.5|31921.9|31904.5|31900.9|310
1615274400000|2021-03-09 07:20:00|31926|31922.4|31932|31928.4|31940.5|31936.9|31916|31912.4|428
1615274700000|2021-03-09 07:25:00|31931.5|31927.9|31939.5|31935.9|31944|31940.4|31929.5|31925.9|281
1615275000000|2021-03-09 07:30:00|31940|31936.4|31933.5|31929.9|31940.5|31936.9|31922.5|31918.9|335
1615275300000|2021-03-09 07:35:00|31933|31929.4|31934|31930.4|31948.5|31944.9|31928.5|31924.9|423
1615275600000|2021-03-09 07:40:00|31933.5|31929.9|31922.5|31918.9|31934|31930.4|31919|31915.4|294
1615275900000|2021-03-09 07:45:00|31922|31918.4|31922.5|31918.9|31931.5|31927.9|31913|31909.4|288
1615276200000|2021-03-09 07:50:00|31923|31919.4|31945.5|31941.9|31955|31951.4|31922.5|31918.9|493
1615276500000|2021-03-09 07:55:00|31945|31941.4|31966.5|31962.9|31976.5|31972.9|31941|31937.4|364
1615276800000|2021-03-09 08:00:00|31965.5|31961.9|31914|31910.4|31965.5|31961.9|31912|31908.4|1020
1615277100000|2021-03-09 08:05:00|31914.5|31910.9|31932|31928.4|31932|31928.4|31897.5|31893.9|765
1615277400000|2021-03-09 08:10:00|31932.5|31928.9|31947.5|31943.9|31952.5|31948.9|31922.5|31918.9|923
1615277700000|2021-03-09 08:15:00|31944.5|31940.9|31941.5|31937.9|31949.5|31945.9|31921.5|31917.9|690
1615278000000|2021-03-09 08:20:00|31941|31937.4|31965.5|31961.9|31970.5|31966.9|31930|31926.4|657
1615278300000|2021-03-09 08:25:00|31966.5|31962.9|31991.5|31987.9|31994.5|31990.9|31965.5|31961.9|706
1615278600000|2021-03-09 08:30:00|31991|31987.4|32015|32011.4|32024|32020.4|31984.5|31980.9|700
1615278900000|2021-03-09 08:35:00|32014.5|32010.9|31998|31994.4|32018|32014.4|31985.5|31981.9|523
1615279200000|2021-03-09 08:40:00|31998.5|31994.9|31977.5|31973.9|32002|31998.4|31976|31972.4|421
1615279500000|2021-03-09 08:45:00|31978.5|31974.9|31977.5|31973.9|31991.5|31987.9|31969|31965.4|426
1615279800000|2021-03-09 08:50:00|31977|31973.4|31980.5|31976.9|31994.5|31990.9|31974.5|31970.9|317
1615280100000|2021-03-09 08:55:00|31981|31977.4|31990|31986.4|32007|32003.4|31978.5|31974.9|616
1615280400000|2021-03-09 09:00:00|31990.5|31986.9|32001.5|31997.9|32005|32001.4|31982|31978.4|595
1615280700000|2021-03-09 09:05:00|32002|31998.4|31997.5|31993.9|32022|32018.4|31995.5|31991.9|856
1615281000000|2021-03-09 09:10:00|31998.5|31994.9|32001|31997.4|32009.5|32005.9|31991|31987.4|486
1615281300000|2021-03-09 09:15:00|32000.5|31996.9|31986|31982.4|32008.5|32004.9|31982|31978.4|591
1615281600000|2021-03-09 09:20:00|31986.5|31982.9|31994.5|31990.9|32006.5|32002.9|31985.5|31981.9|535
1615281900000|2021-03-09 09:25:00|31995|31991.4|31981.5|31977.9|32002.5|31998.9|31978.5|31974.9|371
1615282200000|2021-03-09 09:30:00|31982|31978.4|31988.5|31984.9|31999.5|31995.9|31977|31973.4|506
1615282500000|2021-03-09 09:35:00|31989|31985.4|32006|32002.4|32009|32005.4|31982.5|31978.9|538
1615282800000|2021-03-09 09:40:00|32008.5|32004.9|32015.5|32011.9|32024|32020.4|32005.5|32001.9|514
1615283100000|2021-03-09 09:45:00|32016|32012.4|31998.5|31994.9|32017.5|32013.9|31991.5|31987.9|393
1615283400000|2021-03-09 09:50:00|31999|31995.4|31992.5|31988.9|32008|32004.4|31986.5|31982.9|356
1615283700000|2021-03-09 09:55:00|31993|31989.4|31996.5|31992.9|31999.5|31995.9|31990|31986.4|191
1615284000000|2021-03-09 10:00:00|31996|31992.4|32004.5|32000.9|32026|32022.4|31995.5|31991.9|464
1615284300000|2021-03-09 10:05:00|32004|32000.4|32011.5|32007.9|32019.5|32015.9|32000.5|31996.9|295
1615284600000|2021-03-09 10:10:00|32012|32008.4|31999.5|31995.9|32013|32009.4|31989.5|31985.9|530
1615284900000|2021-03-09 10:15:00|32000.5|31996.9|31992|31988.4|32002|31998.4|31986.5|31982.9|416
1615285200000|2021-03-09 10:20:00|31991.5|31987.9|31993.5|31989.9|32001.5|31997.9|31984.5|31980.9|329
1615285500000|2021-03-09 10:25:00|31993|31989.4|31985.5|31981.9|31997|31993.4|31980.5|31976.9|262
1615285800000|2021-03-09 10:30:00|31985|31981.4|31998.5|31994.9|32003.5|31999.9|31984|31980.4|236
1615286100000|2021-03-09 10:35:00|31999|31995.4|31989.5|31985.9|32009.5|32005.9|31986.5|31982.9|391
1615286400000|2021-03-09 10:40:00|31990|31986.4|31982.5|31978.9|31993.5|31989.9|31974|31970.4|291
1615286700000|2021-03-09 10:45:00|31983|31979.4|31958.5|31954.9|31984.5|31980.9|31954.5|31950.9|363
1615287000000|2021-03-09 10:50:00|31959|31955.4|31970.5|31966.9|31975.5|31971.9|31958.5|31954.9|297
1615287300000|2021-03-09 10:55:00|31971|31967.4|31960.5|31956.9|31971.5|31967.9|31945.5|31941.9|336
1615287600000|2021-03-09 11:00:00|31960|31956.4|31973.5|31969.9|31977|31973.4|31954.5|31950.9|265
1615287900000|2021-03-09 11:05:00|31974|31970.4|31992.5|31988.9|31997|31993.4|31970.5|31966.9|340
1615288200000|2021-03-09 11:10:00|31989|31985.4|31981.5|31977.9|32002|31998.4|31980.5|31976.9|537
1615288500000|2021-03-09 11:15:00|31981|31977.4|31993.5|31989.9|31998|31994.4|31974.5|31970.9|322
1615288800000|2021-03-09 11:20:00|31993|31989.4|31996.5|31992.9|32005.5|32001.9|31991.5|31987.9|402
1615289100000|2021-03-09 11:25:00|31997|31993.4|31995.5|31991.9|31999.5|31995.9|31981.5|31977.9|344
1615289400000|2021-03-09 11:30:00|31996|31992.4|31986.5|31982.9|32010|32006.4|31981|31977.4|474
1615289700000|2021-03-09 11:35:00|31987|31983.4|31998.5|31994.9|32000|31996.4|31985|31981.4|330
1615290000000|2021-03-09 11:40:00|31999|31995.4|31989.5|31985.9|32001.5|31997.9|31985.5|31981.9|387
1615290300000|2021-03-09 11:45:00|31990|31986.4|31999.5|31995.9|32015|32011.4|31990|31986.4|567
1615290600000|2021-03-09 11:50:00|32000|31996.4|31979.5|31975.9|32002|31998.4|31977|31973.4|550
1615290900000|2021-03-09 11:55:00|31979|31975.4|31984|31980.4|31988.5|31984.9|31977|31973.4|330
1615291200000|2021-03-09 12:00:00|31984.5|31980.9|31973.5|31969.9|31985.5|31981.9|31968|31964.4|478
1615291500000|2021-03-09 12:05:00|31974|31970.4|31973.5|31969.9|31978|31974.4|31967|31963.4|263
1615291800000|2021-03-09 12:10:00|31974|31970.4|31970.5|31966.9|31979|31975.4|31968.5|31964.9|202
1615292100000|2021-03-09 12:15:00|31970|31966.4|31961.5|31957.9|31971.5|31967.9|31958|31954.4|278
1615292400000|2021-03-09 12:20:00|31961|31957.4|31970.5|31966.9|31970.5|31966.9|31957.5|31953.9|535
1615292700000|2021-03-09 12:25:00|31971|31967.4|31958.5|31954.9|31971|31967.4|31953.5|31949.9|371
1615293000000|2021-03-09 12:30:00|31959|31955.4|31953.5|31949.9|31967.5|31963.9|31948.5|31944.9|452
1615293300000|2021-03-09 12:35:00|31953|31949.4|31920|31916.4|31958.5|31954.9|31919|31915.4|740
1615293600000|2021-03-09 12:40:00|31920.5|31916.9|31926|31922.4|31926|31922.4|31895|31891.4|1101
1615293900000|2021-03-09 12:45:00|31925.5|31921.9|31918.5|31914.9|31935.5|31931.9|31916|31912.4|444
1615294200000|2021-03-09 12:50:00|31919|31915.4|31914.5|31910.9|31934.5|31930.9|31912.5|31908.9|453
1615294500000|2021-03-09 12:55:00|31913.5|31909.9|31921|31917.4|31924|31920.4|31912.5|31908.9|302
1615294800000|2021-03-09 13:00:00|31920.5|31916.9|31904.5|31900.9|31927|31923.4|31902|31898.4|588
1615295100000|2021-03-09 13:05:00|31904|31900.4|31918|31914.4|31919.5|31915.9|31904|31900.4|483
1615295400000|2021-03-09 13:10:00|31917.5|31913.9|31922.5|31918.9|31930|31926.4|31914.5|31910.9|509
1615295700000|2021-03-09 13:15:00|31922|31918.4|31902.5|31898.9|31923.5|31919.9|31901|31897.4|416
1615296000000|2021-03-09 13:20:00|31902|31898.4|31914.5|31910.9|31918.5|31914.9|31898|31894.4|411
1615296300000|2021-03-09 13:25:00|31914|31910.4|31897.5|31893.9|31915.5|31911.9|31897.5|31893.9|360
1615296600000|2021-03-09 13:30:00|31898|31894.4|31895.5|31891.9|31909.5|31905.9|31882|31878.4|671
1615296900000|2021-03-09 13:35:00|31895|31891.4|31896.5|31892.9|31909|31905.4|31881.5|31877.9|515
1615297200000|2021-03-09 13:40:00|31897|31893.4|31884.5|31880.9|31907|31903.4|31883.5|31879.9|447
1615297500000|2021-03-09 13:45:00|31884|31880.4|31901|31897.4|31901|31897.4|31879.5|31875.9|362
1615297800000|2021-03-09 13:50:00|31899.5|31895.9|31902|31898.4|31907.5|31903.9|31894.5|31890.9|346
1615298100000|2021-03-09 13:55:00|31902.5|31898.9|31901.5|31897.9|31914.5|31910.9|31900.5|31896.9|418
1615298400000|2021-03-09 14:00:00|31901|31897.4|31925|31921.4|31929.5|31925.9|31901|31897.4|547
1615298700000|2021-03-09 14:05:00|31925.5|31921.9|31921.5|31917.9|31928.5|31924.9|31916|31912.4|592
1615299000000|2021-03-09 14:10:00|31922.5|31918.9|31920.5|31916.9|31923.5|31919.9|31908.5|31904.9|664
1615299300000|2021-03-09 14:15:00|31920|31916.4|31906.5|31902.9|31923|31919.4|31891|31887.4|639
1615299600000|2021-03-09 14:20:00|31907|31903.4|31898.5|31894.9|31911.5|31907.9|31890|31886.4|417
1615299900000|2021-03-09 14:25:00|31899|31895.4|31920|31916.4|31923|31919.4|31883|31879.4|1323
1615300200000|2021-03-09 14:30:00|31919.4|31917|31942.4|31940|31985.9|31983.5|31907.9|31905.5|7553
1615300500000|2021-03-09 14:35:00|31940.9|31938.5|31914.4|31912|31947.9|31945.5|31894.9|31892.5|3744
1615300800000|2021-03-09 14:40:00|31913.9|31911.5|31951.9|31949.5|31966.4|31964|31872.9|31870.5|4393
1615301100000|2021-03-09 14:45:00|31954.9|31952.5|31965.4|31963|32011.4|32009|31950.9|31948.5|5656
1615301400000|2021-03-09 14:50:00|31964.9|31962.5|31966.9|31964.5|31984.9|31982.5|31957.4|31955|2342
1615301700000|2021-03-09 14:55:00|31966.4|31964|31951.4|31949|31984.4|31982|31949.4|31947|2632
1615302000000|2021-03-09 15:00:00|31952.4|31950|31976.9|31974.5|32007.4|32005|31933.9|31931.5|3902
1615302300000|2021-03-09 15:05:00|31977.4|31975|32004.9|32002.5|32036.4|32034|31977.4|31975|5086
1615302600000|2021-03-09 15:10:00|32004.4|32002|31949.4|31947|32010.9|32008.5|31945.9|31943.5|2836
1615302900000|2021-03-09 15:15:00|31950.9|31948.5|32016.9|32014.5|32022.4|32020|31950.9|31948.5|2872
1615303200000|2021-03-09 15:20:00|32017.9|32015.5|31993.4|31991|32029.9|32027.5|31978.9|31976.5|2596
1615303500000|2021-03-09 15:25:00|31994.9|31992.5|32006.4|32004|32018.9|32016.5|31994.4|31992|2035
1615303800000|2021-03-09 15:30:00|32005.9|32003.5|32026.4|32024|32034.4|32032|31996.4|31994|2659
1615304100000|2021-03-09 15:35:00|32025.4|32023|32045.9|32043.5|32047.9|32045.5|32018.9|32016.5|1958
1615304400000|2021-03-09 15:40:00|32045.4|32043|32051.4|32049|32058.9|32056.5|32032.9|32030.5|1818
1615304700000|2021-03-09 15:45:00|32050.9|32048.5|32048.4|32046|32070.4|32068|32040.9|32038.5|2188
1615305000000|2021-03-09 15:50:00|32048.9|32046.5|32053.9|32051.5|32073.4|32071|32044.4|32042|2022
1615305300000|2021-03-09 15:55:00|32053.4|32051|32073.4|32071|32076.9|32074.5|32046.4|32044|1646
1615305600000|2021-03-09 16:00:00|32072.9|32070.5|32094.4|32092|32104.9|32102.5|32058.9|32056.5|2412
1615305900000|2021-03-09 16:05:00|32094.9|32092.5|32106.9|32104.5|32115.9|32113.5|32093.9|32091.5|2288
1615306200000|2021-03-09 16:10:00|32106.4|32104|32113.9|32111.5|32118.9|32116.5|32098.4|32096|1724
1615306500000|2021-03-09 16:15:00|32114.4|32112|32094.9|32092.5|32116.4|32114|32088.9|32086.5|1223
1615306800000|2021-03-09 16:20:00|32095.4|32093|32081.9|32079.5|32098.4|32096|32068.9|32066.5|1459
1615307100000|2021-03-09 16:25:00|32081.4|32079|32063.4|32061|32089.4|32087|32062.4|32060|1295
1615307400000|2021-03-09 16:30:00|32063.9|32061.5|32057.9|32055.5|32076.4|32074|32040.9|32038.5|1467
1615307700000|2021-03-09 16:35:00|32058.4|32056|32072.4|32070|32074.9|32072.5|32051.9|32049.5|764
1615308000000|2021-03-09 16:40:00|32072.9|32070.5|32071.4|32069|32081.9|32079.5|32067.4|32065|786
1615308300000|2021-03-09 16:45:00|32070.9|32068.5|32073.4|32071|32074.4|32072|32056.9|32054.5|822
1615308600000|2021-03-09 16:50:00|32073.9|32071.5|32082.4|32080|32084.9|32082.5|32064.4|32062|808
1615308900000|2021-03-09 16:55:00|32082.9|32080.5|32100.9|32098.5|32107.9|32105.5|32081.4|32079|873
1615309200000|2021-03-09 17:00:00|32101.9|32099.5|32097.9|32095.5|32107.9|32105.5|32096.4|32094|727
1615309500000|2021-03-09 17:05:00|32097.4|32095|32105.9|32103.5|32107.9|32105.5|32090.9|32088.5|944
1615309800000|2021-03-09 17:10:00|32106.4|32104|32126.4|32124|32133.4|32131|32105.9|32103.5|1610
1615310100000|2021-03-09 17:15:00|32126.9|32124.5|32126.9|32124.5|32143.4|32141|32125.9|32123.5|1221
1615310400000|2021-03-09 17:20:00|32127.4|32125|32132.4|32130|32139.4|32137|32120.9|32118.5|1099
1615310700000|2021-03-09 17:25:00|32132.9|32130.5|32140.9|32138.5|32143.4|32141|32128.4|32126|549
1615311000000|2021-03-09 17:30:00|32141.4|32139|32138.4|32136|32149.9|32147.5|32134.9|32132.5|750
1615311300000|2021-03-09 17:35:00|32138.9|32136.5|32141.9|32139.5|32148.4|32146|32136.9|32134.5|542
1615311600000|2021-03-09 17:40:00|32143.5|32141.1|32130.5|32128.1|32147.5|32145.1|32128.5|32126.1|1111
1615311900000|2021-03-09 17:45:00|32129.5|32127.1|32100.5|32098.1|32132.5|32130.1|32100.5|32098.1|934
1615312200000|2021-03-09 17:50:00|32100|32097.6|32093|32090.6|32104.5|32102.1|32089|32086.6|947
1615312500000|2021-03-09 17:55:00|32092.5|32090.1|32083|32080.6|32096.5|32094.1|32067|32064.6|867
1615312800000|2021-03-09 18:00:00|32083.5|32081.1|32117|32114.6|32125.5|32123.1|32083.5|32081.1|1191
1615313100000|2021-03-09 18:05:00|32116.5|32114.1|32108|32105.6|32117.5|32115.1|32100.5|32098.1|813
1615313400000|2021-03-09 18:10:00|32107.5|32105.1|32104.5|32102.1|32114.5|32112.1|32091|32088.6|792
1615313700000|2021-03-09 18:15:00|32104|32101.6|32064|32061.6|32106.5|32104.1|32057|32054.6|781
1615314000000|2021-03-09 18:20:00|32064.5|32062.1|32069.5|32067.1|32085.5|32083.1|32058|32055.6|770
1615314300000|2021-03-09 18:25:00|32070|32067.6|32064.5|32062.1|32075.5|32073.1|32054.5|32052.1|1068
1615314600000|2021-03-09 18:30:00|32065|32062.6|32072|32069.6|32084.5|32082.1|32064|32061.6|989
1615314900000|2021-03-09 18:35:00|32071.5|32069.1|32076|32073.6|32080.5|32078.1|32066.5|32064.1|433
1615315200000|2021-03-09 18:40:00|32075.5|32073.1|32076.5|32074.1|32079.5|32077.1|32066.5|32064.1|524
1615315500000|2021-03-09 18:45:00|32077|32074.6|32082|32079.6|32084|32081.6|32071.5|32069.1|594
1615315800000|2021-03-09 18:50:00|32081.5|32079.1|32071|32068.6|32082.5|32080.1|32069|32066.6|468
1615316100000|2021-03-09 18:55:00|32072.5|32070.1|32074|32071.6|32080.5|32078.1|32069.5|32067.1|483
1615316400000|2021-03-09 19:00:00|32075|32072.6|32082|32079.6|32085.5|32083.1|32072.5|32070.1|822
1615316700000|2021-03-09 19:05:00|32082.5|32080.1|32067.5|32065.1|32086.5|32084.1|32065.5|32063.1|686
1615317000000|2021-03-09 19:10:00|32067|32064.6|32079|32076.6|32084.5|32082.1|32066.5|32064.1|498
1615317300000|2021-03-09 19:15:00|32078.5|32076.1|32048.5|32046.1|32078.5|32076.1|32047.5|32045.1|875
1615317600000|2021-03-09 19:20:00|32046.5|32044.1|32046.5|32044.1|32064|32061.6|32046|32043.6|847
1615317900000|2021-03-09 19:25:00|32046|32043.6|32040|32037.6|32054|32051.6|32032|32029.6|966
1615318200000|2021-03-09 19:30:00|32040.5|32038.1|32062|32059.6|32065|32062.6|32040.5|32038.1|757
1615318500000|2021-03-09 19:35:00|32063|32060.6|32080|32077.6|32086.5|32084.1|32061.5|32059.1|767
1615318800000|2021-03-09 19:40:00|32080.5|32078.1|32062|32059.6|32085.5|32083.1|32062|32059.6|690
1615319100000|2021-03-09 19:45:00|32062.5|32060.1|32037|32034.6|32063.5|32061.1|32034|32031.6|935
1615319400000|2021-03-09 19:50:00|32036.5|32034.1|32020|32017.6|32046|32043.6|32015|32012.6|734
1615319700000|2021-03-09 19:55:00|32020.5|32018.1|32005|32002.6|32023|32020.6|32002|31999.6|866
1615320000000|2021-03-09 20:00:00|32004.5|32002.1|32020.5|32018.1|32023.5|32021.1|32004.5|32002.1|837
1615320300000|2021-03-09 20:05:00|32021|32018.6|32022.5|32020.1|32032.5|32030.1|32013|32010.6|702
1615320600000|2021-03-09 20:10:00|32023.5|32021.1|32013.5|32011.1|32036.5|32034.1|32009|32006.6|970
1615320900000|2021-03-09 20:15:00|32014|32011.6|32014|32011.6|32022.5|32020.1|32007|32004.6|566
1615321200000|2021-03-09 20:20:00|32013.5|32011.1|32003.5|32001.1|32015|32012.6|31997|31994.6|1204
1615321500000|2021-03-09 20:25:00|32004|32001.6|31995|31992.6|32012.5|32010.1|31994.5|31992.1|806
1615321800000|2021-03-09 20:30:00|31995.5|31993.1|31971|31968.6|31996|31993.6|31964|31961.6|1523
1615322100000|2021-03-09 20:35:00|31970.5|31968.1|31959|31956.6|31973|31970.6|31926|31923.6|2520
1615322400000|2021-03-09 20:40:00|31958.5|31956.1|31906.5|31904.1|31966|31963.6|31905|31902.6|2181
1615322700000|2021-03-09 20:45:00|31907|31904.6|31907.5|31905.1|31928.5|31926.1|31897|31894.6|2393
1615323000000|2021-03-09 20:50:00|31908|31905.6|31923.5|31921.1|31923.5|31921.1|31849.5|31847.1|5192
1615323300000|2021-03-09 20:55:00|31922|31919.6|31842|31839.6|31922|31919.6|31825.5|31823.1|5489
1615323600000|2021-03-09 21:00:00|31840.5|31838.1|31851.3|31846.5|31859.3|31854.5|31815.3|31810.5|2121
1615323900000|2021-03-09 21:05:00|31850.3|31845.5|31840.8|31836|31858.3|31853.5|31835.8|31831|831
1615324200000|2021-03-09 21:10:00|31840.3|31835.5|31834.8|31825|31841.8|31837|31826.3|31820.8|462
1615324500000|2021-03-09 21:15:00|31834.6|31824.8|31832.5|31822.7|31837.2|31827.4|31831.2|31821.4|2
1615324800000|2021-03-09 21:20:00|31832.6|31822.8|31847.4|31837.6|31847.4|31837.6|31832.6|31822.8|0
1615325100000|2021-03-09 21:25:00|31847.6|31837.8|31848.3|31838.5|31849.3|31839.5|31845.2|31835.4|0
1615325400000|2021-03-09 21:30:00|31832.3|31827.5|31864.3|31859.5|31866.3|31861.5|31828.3|31823.5|517
1615325700000|2021-03-09 21:35:00|31863.3|31858.5|31865.3|31860.5|31876.3|31871.5|31861.3|31856.5|322
1615326000000|2021-03-09 21:40:00|31866.3|31861.5|31851.3|31846.5|31866.3|31861.5|31849.3|31844.5|86
1615326300000|2021-03-09 21:45:00|31852.3|31847.5|31856.3|31851.5|31867.3|31862.5|31849.3|31844.5|137
1615326600000|2021-03-09 21:50:00|31857.3|31852.5|31853.3|31848.5|31862.3|31857.5|31850.3|31845.5|163
1615326900000|2021-03-09 21:55:00|31855.3|31850.5|31853.7|31843.9|31861.3|31856.5|31850.6|31840.8|181
1615327200000|2021-03-09 22:00:00|31853.8|31844|31853.4|31843.6|31854.2|31844.4|31850.8|31841|0
1615327500000|2021-03-09 22:05:00|31852.9|31843.1|31848.7|31838.9|31853.8|31844|31847.8|31838|0
1615327800000|2021-03-09 22:10:00|31847.8|31838|31851.8|31842|31854.1|31844.3|31847.8|31838|0
1615328100000|2021-03-09 22:15:00|31853.7|31843.9|31857.3|31847.5|31858.4|31848.6|31853.7|31843.9|0
1615328400000|2021-03-09 22:20:00|31857.7|31847.9|31874.8|31865|31874.8|31865|31857.7|31847.9|0
1615328700000|2021-03-09 22:25:00|31875.7|31865.9|31880.7|31870.9|31883.2|31873.4|31875.7|31865.9|0
1615329000000|2021-03-09 22:30:00|31881|31871.2|31881.7|31871.9|31883.9|31874.1|31875|31865.2|0
1615329300000|2021-03-09 22:35:00|31881.6|31871.8|31880.5|31870.7|31883.5|31873.7|31875.8|31866|0
1615329600000|2021-03-09 22:40:00|31877.6|31867.8|31876.6|31866.8|31879.9|31870.1|31874.5|31864.7|0
1615329900000|2021-03-09 22:45:00|31877.3|31867.5|31880.6|31870.8|31881.6|31871.8|31877.2|31867.4|0
1615330200000|2021-03-09 22:50:00|31881|31871.2|31883.2|31873.4|31885.4|31875.6|31880.1|31870.3|0
1615330500000|2021-03-09 22:55:00|31883.5|31873.7|31889.4|31879.6|31890.4|31880.6|31882.5|31872.7|0
1615330800000|2021-03-09 23:00:00|31889.7|31879.9|31868.3|31863.5|31889.7|31879.9|31855.3|31850.5|287
1615331100000|2021-03-09 23:05:00|31866.3|31861.5|31876.8|31872|31886.8|31882|31866.3|31861.5|112
1615331400000|2021-03-09 23:10:00|31877.3|31872.5|31879.3|31874.5|31884.8|31880|31875.8|31871|161
1615331700000|2021-03-09 23:15:00|31878.8|31874|31882.3|31877.5|31884.3|31879.5|31871.8|31867|99
1615332000000|2021-03-09 23:20:00|31881.8|31877|31879.8|31875|31889.3|31884.5|31877.3|31872.5|93
1615332300000|2021-03-09 23:25:00|31880.3|31875.5|31872.3|31867.5|31883.3|31878.5|31872.3|31867.5|61
1615332600000|2021-03-09 23:30:00|31871.8|31867|31862.8|31858|31874.8|31870|31853.3|31848.5|130
1615332900000|2021-03-09 23:35:00|31861.8|31857|31874.8|31870|31883.8|31879|31861.8|31857|116
1615333200000|2021-03-09 23:40:00|31875.3|31870.5|31881.8|31877|31883.8|31879|31874.3|31869.5|72
1615333500000|2021-03-09 23:45:00|31882.3|31877.5|31872.8|31868|31887.8|31883|31872.8|31868|167
1615333800000|2021-03-09 23:50:00|31872.3|31867.5|31857.3|31852.5|31878.8|31874|31855.8|31851|145
1615334100000|2021-03-09 23:55:00|31857.8|31853|31860.8|31856|31872.8|31868|31851.3|31846.5|119
1615334400000|2021-03-10 00:00:00|31859.8|31855|31847.3|31842.5|31860.3|31855.5|31830.3|31825.5|250
1615334700000|2021-03-10 00:05:00|31846.8|31842|31841.8|31837|31865.3|31860.5|31839.3|31834.5|247
1615335000000|2021-03-10 00:10:00|31841.3|31836.5|31839.3|31834.5|31845.8|31841|31826.8|31822|256
1615335300000|2021-03-10 00:15:00|31838.8|31834|31832.3|31827.5|31839.8|31835|31824.8|31820|213
1615335600000|2021-03-10 00:20:00|31832.8|31828|31826.8|31822|31832.8|31828|31817.8|31813|194
1615335900000|2021-03-10 00:25:00|31826.3|31821.5|31829.3|31824.5|31831.8|31827|31820.8|31816|190
1615336200000|2021-03-10 00:30:00|31828.8|31824|31827.8|31823|31832.8|31828|31810.8|31806|274
1615336500000|2021-03-10 00:35:00|31827.3|31822.5|31840.8|31836|31842.3|31837.5|31818.8|31814|153
1615336800000|2021-03-10 00:40:00|31842.3|31837.5|31833.3|31828.5|31846.3|31841.5|31832.8|31828|228
1615337100000|2021-03-10 00:45:00|31831.8|31827|31834.3|31829.5|31842.3|31837.5|31820.8|31816|209
1615337400000|2021-03-10 00:50:00|31834.8|31830|31829.8|31825|31835.3|31830.5|31820.8|31816|130
1615337700000|2021-03-10 00:55:00|31830.3|31825.5|31830.3|31825.5|31837.3|31832.5|31824.3|31819.5|135
1615338000000|2021-03-10 01:00:00|31829.8|31825|31848.3|31843.5|31852.3|31847.5|31821.8|31817|354
1615338300000|2021-03-10 01:05:00|31848.8|31844|31861.3|31856.5|31869.8|31865|31847.3|31842.5|362
1615338600000|2021-03-10 01:10:00|31859.3|31854.5|31867.3|31862.5|31869.3|31864.5|31855.3|31850.5|277
1615338900000|2021-03-10 01:15:00|31866.8|31862|31861.3|31856.5|31873.8|31869|31859.3|31854.5|214
1615339200000|2021-03-10 01:20:00|31861.8|31857|31847.8|31843|31871.3|31866.5|31846.8|31842|150
1615339500000|2021-03-10 01:25:00|31847.3|31842.5|31856.3|31851.5|31860.8|31856|31843.3|31838.5|134
1615339800000|2021-03-10 01:30:00|31856.8|31852|31815.8|31811|31858.3|31853.5|31814.3|31809.5|384
1615340100000|2021-03-10 01:35:00|31816.3|31811.5|31812.3|31807.5|31824.3|31819.5|31806.3|31801.5|332
1615340400000|2021-03-10 01:40:00|31812.8|31808|31816.8|31812|31828.3|31823.5|31810.8|31806|205
1615340700000|2021-03-10 01:45:00|31816.3|31811.5|31824.3|31819.5|31826.8|31822|31802.3|31797.5|259
1615341000000|2021-03-10 01:50:00|31823.8|31819|31803.8|31799|31826.3|31821.5|31802.8|31798|137
1615341300000|2021-03-10 01:55:00|31803.3|31798.5|31791.3|31786.5|31809.3|31804.5|31789.3|31784.5|287
1615341600000|2021-03-10 02:00:00|31790.8|31786|31797.3|31792.5|31801.8|31797|31789.3|31784.5|177
1615341900000|2021-03-10 02:05:00|31797.8|31793|31784.3|31779.5|31800.3|31795.5|31782.8|31778|230
1615342200000|2021-03-10 02:10:00|31784.8|31780|31796.3|31791.5|31806.3|31801.5|31783.3|31778.5|186
1615342500000|2021-03-10 02:15:00|31795.8|31791|31802.3|31797.5|31806.3|31801.5|31792.8|31788|145
1615342800000|2021-03-10 02:20:00|31802.8|31798|31811.3|31806.5|31815.8|31811|31800.3|31795.5|133
1615343100000|2021-03-10 02:25:00|31810.8|31806|31807.3|31802.5|31821.3|31816.5|31805.8|31801|163
1615343400000|2021-03-10 02:30:00|31806.8|31802|31815.3|31810.5|31818.3|31813.5|31794.8|31790|195
1615343700000|2021-03-10 02:35:00|31814.8|31810|31801.3|31796.5|31816.3|31811.5|31799.3|31794.5|150
1615344000000|2021-03-10 02:40:00|31800.8|31796|31806.3|31801.5|31816.3|31811.5|31792.3|31787.5|303
1615344300000|2021-03-10 02:45:00|31805.8|31801|31815.3|31810.5|31815.8|31811|31804.8|31800|133
1615344600000|2021-03-10 02:50:00|31814.8|31810|31821.8|31817|31826.3|31821.5|31808.3|31803.5|179
1615344900000|2021-03-10 02:55:00|31821.3|31816.5|31824.8|31820|31829.8|31825|31817.3|31812.5|224
1615345200000|2021-03-10 03:00:00|31825.3|31820.5|31822.3|31817.5|31831.8|31827|31817.8|31813|175
1615345500000|2021-03-10 03:05:00|31822.8|31818|31824.3|31819.5|31826.3|31821.5|31815.3|31810.5|144
1615345800000|2021-03-10 03:10:00|31823.3|31818.5|31832.3|31827.5|31836.3|31831.5|31817.3|31812.5|217
1615346100000|2021-03-10 03:15:00|31832.8|31828|31815.3|31810.5|31835.8|31831|31814.3|31809.5|136
1615346400000|2021-03-10 03:20:00|31814.8|31810|31827.3|31822.5|31830.3|31825.5|31814.3|31809.5|138
1615346700000|2021-03-10 03:25:00|31826.8|31822|31816.3|31811.5|31828.8|31824|31810.3|31805.5|109
1615347000000|2021-03-10 03:30:00|31817.3|31812.5|31822.3|31817.5|31823.8|31819|31813.3|31808.5|85
1615347300000|2021-03-10 03:35:00|31821.8|31817|31822.3|31817.5|31827.8|31823|31817.8|31813|80
1615347600000|2021-03-10 03:40:00|31821.8|31817|31820.3|31815.5|31829.3|31824.5|31819.3|31814.5|65
1615347900000|2021-03-10 03:45:00|31820.8|31816|31817.3|31812.5|31825.3|31820.5|31814.3|31809.5|60
1615348200000|2021-03-10 03:50:00|31817.8|31813|31817.3|31812.5|31824.3|31819.5|31815.8|31811|43
1615348500000|2021-03-10 03:55:00|31816.8|31812|31810.3|31805.5|31822.8|31818|31807.8|31803|101
1615348800000|2021-03-10 04:00:00|31811.3|31806.5|31793.3|31788.5|31811.8|31807|31790.3|31785.5|253
1615349100000|2021-03-10 04:05:00|31792.8|31788|31789.8|31785|31796.3|31791.5|31785.3|31780.5|146
1615349400000|2021-03-10 04:10:00|31789.3|31784.5|31794.3|31789.5|31797.3|31792.5|31788.8|31784|149
1615349700000|2021-03-10 04:15:00|31794.8|31790|31804.3|31799.5|31804.8|31800|31793.8|31789|105
1615350000000|2021-03-10 04:20:00|31803.8|31799|31804.3|31799.5|31807.8|31803|31799.8|31795|183
1615350300000|2021-03-10 04:25:00|31804.8|31800|31795.3|31790.5|31807.3|31802.5|31794.3|31789.5|64
1615350600000|2021-03-10 04:30:00|31795.8|31791|31826.3|31821.5|31831.3|31826.5|31795.8|31791|466
1615350900000|2021-03-10 04:35:00|31826.8|31822|31837.3|31832.5|31842.3|31837.5|31823.3|31818.5|283
1615351200000|2021-03-10 04:40:00|31836.8|31832|31841.3|31836.5|31844.8|31840|31834.8|31830|183
1615351500000|2021-03-10 04:45:00|31841.8|31837|31837.3|31832.5|31846.3|31841.5|31833.8|31829|111
1615351800000|2021-03-10 04:50:00|31836.8|31832|31826.3|31821.5|31838.8|31834|31825.3|31820.5|94
1615352100000|2021-03-10 04:55:00|31826.8|31822|31824.3|31819.5|31828.8|31824|31823.3|31818.5|51
1615352400000|2021-03-10 05:00:00|31824.8|31820|31792.3|31787.5|31826.8|31822|31785.3|31780.5|489
1615352700000|2021-03-10 05:05:00|31791.8|31787|31781.3|31776.5|31791.8|31787|31778.8|31774|318
1615353000000|2021-03-10 05:10:00|31781.8|31777|31779.3|31774.5|31782.8|31778|31768.3|31763.5|264
1615353300000|2021-03-10 05:15:00|31778.8|31774|31776.8|31772|31787.8|31783|31773.3|31768.5|150
1615353600000|2021-03-10 05:20:00|31776.3|31771.5|31783.8|31779|31789.8|31785|31772.8|31768|188
1615353900000|2021-03-10 05:25:00|31784.3|31779.5|31784.3|31779.5|31787.8|31783|31777.3|31772.5|156
1615354200000|2021-03-10 05:30:00|31784.8|31780|31795.3|31790.5|31809.3|31804.5|31783.8|31779|399
1615354500000|2021-03-10 05:35:00|31795.8|31791|31808.3|31803.5|31814.3|31809.5|31792.8|31788|199
1615354800000|2021-03-10 05:40:00|31808.8|31804|31798.3|31793.5|31812.3|31807.5|31796.3|31791.5|150
1615355100000|2021-03-10 05:45:00|31797.3|31792.5|31790.3|31785.5|31807.8|31803|31789.3|31784.5|102
1615355400000|2021-03-10 05:50:00|31789.8|31785|31789.3|31784.5|31792.8|31788|31783.3|31778.5|84
1615355700000|2021-03-10 05:55:00|31788.8|31784|31794.3|31789.5|31801.3|31796.5|31784.3|31779.5|134
1615356000000|2021-03-10 06:00:00|31794.8|31790|31805.3|31800.5|31813.8|31809|31791.3|31786.5|224
1615356300000|2021-03-10 06:05:00|31804.3|31799.5|31796.3|31791.5|31813.8|31809|31787.8|31783|175
1615356600000|2021-03-10 06:10:00|31795.8|31791|31778.3|31773.5|31796.3|31791.5|31769.3|31764.5|228
1615356900000|2021-03-10 06:15:00|31778.8|31774|31776.3|31771.5|31789.8|31785|31772.3|31767.5|278
1615357200000|2021-03-10 06:20:00|31775.8|31771|31755.3|31750.5|31775.8|31771|31749.8|31745|374
1615357500000|2021-03-10 06:25:00|31754.8|31750|31764.3|31759.5|31765.8|31761|31752.3|31747.5|192
1615357800000|2021-03-10 06:30:00|31763.8|31759|31753.3|31748.5|31766.3|31761.5|31751.3|31746.5|120
1615358100000|2021-03-10 06:35:00|31753.8|31749|31764.3|31759.5|31771.8|31767|31751.3|31746.5|147
1615358400000|2021-03-10 06:40:00|31763.8|31759|31777.3|31772.5|31778.3|31773.5|31763.8|31759|115
1615358700000|2021-03-10 06:45:00|31776.8|31772|31759.3|31754.5|31777.3|31772.5|31757.3|31752.5|113
1615359000000|2021-03-10 06:50:00|31758.8|31754|31778.3|31773.5|31779.8|31775|31758.8|31754|111
1615359300000|2021-03-10 06:55:00|31777.8|31773|31776.3|31771.5|31782.3|31777.5|31775.3|31770.5|125
1615359600000|2021-03-10 07:00:00|31775.7|31772.1|31791.7|31788.1|31793.7|31790.1|31760.2|31756.6|369
1615359900000|2021-03-10 07:05:00|31791.2|31787.6|31799.7|31796.1|31803.2|31799.6|31782.7|31779.1|221
1615360200000|2021-03-10 07:10:00|31800.2|31796.6|31794.7|31791.1|31801.2|31797.6|31790.7|31787.1|164
1615360500000|2021-03-10 07:15:00|31795.2|31791.6|31800.7|31797.1|31802.7|31799.1|31791.2|31787.6|235
1615360800000|2021-03-10 07:20:00|31801.2|31797.6|31814.7|31811.1|31815.7|31812.1|31793.2|31789.6|294
1615361100000|2021-03-10 07:25:00|31815.2|31811.6|31819.7|31816.1|31825.7|31822.1|31813.2|31809.6|232
1615361400000|2021-03-10 07:30:00|31819.2|31815.6|31814.7|31811.1|31823.2|31819.6|31808.2|31804.6|145
1615361700000|2021-03-10 07:35:00|31814.2|31810.6|31817.7|31814.1|31819.7|31816.1|31806.2|31802.6|143
1615362000000|2021-03-10 07:40:00|31818.2|31814.6|31817.2|31813.6|31820.2|31816.6|31807.2|31803.6|131
1615362300000|2021-03-10 07:45:00|31816.7|31813.1|31825.2|31821.6|31828.2|31824.6|31815.2|31811.6|309
1615362600000|2021-03-10 07:50:00|31824.7|31821.1|31818.2|31814.6|31826.7|31823.1|31816.7|31813.1|101
1615362900000|2021-03-10 07:55:00|31817.7|31814.1|31816.2|31812.6|31821.2|31817.6|31811.2|31807.6|164
1615363200000|2021-03-10 08:00:00|31815.2|31811.6|31808.7|31805.1|31820.7|31817.1|31798.7|31795.1|678
1615363500000|2021-03-10 08:05:00|31808.2|31804.6|31820.7|31817.1|31822.7|31819.1|31779.7|31776.1|635
1615363800000|2021-03-10 08:10:00|31819.7|31816.1|31852.7|31849.1|31861.2|31857.6|31816.2|31812.6|1076
1615364100000|2021-03-10 08:15:00|31852.2|31848.6|31860.7|31857.1|31862.7|31859.1|31846.7|31843.1|496
1615364400000|2021-03-10 08:20:00|31860.2|31856.6|31866.7|31863.1|31869.7|31866.1|31843.7|31840.1|560
1615364700000|2021-03-10 08:25:00|31866.2|31862.6|31847.2|31843.6|31867.7|31864.1|31843.2|31839.6|293
1615365000000|2021-03-10 08:30:00|31845.7|31842.1|31864.2|31860.6|31868.2|31864.6|31843.2|31839.6|451
1615365300000|2021-03-10 08:35:00|31864.7|31861.1|31879.2|31875.6|31879.2|31875.6|31863.2|31859.6|363
1615365600000|2021-03-10 08:40:00|31879.7|31876.1|31902.7|31899.1|31903.7|31900.1|31875.7|31872.1|599
1615365900000|2021-03-10 08:45:00|31903.2|31899.6|31900.2|31896.6|31909.7|31906.1|31889.7|31886.1|482
1615366200000|2021-03-10 08:50:00|31900.7|31897.1|31906.7|31903.1|31906.7|31903.1|31893.7|31890.1|304
1615366500000|2021-03-10 08:55:00|31906.2|31902.6|31901.7|31898.1|31910.7|31907.1|31899.7|31896.1|340
1615366800000|2021-03-10 09:00:00|31902.2|31898.6|31896.2|31892.6|31915.2|31911.6|31893.2|31889.6|684
1615367100000|2021-03-10 09:05:00|31895.7|31892.1|31913.7|31910.1|31916.7|31913.1|31894.7|31891.1|516
1615367400000|2021-03-10 09:10:00|31913.2|31909.6|31940.7|31937.1|31944.7|31941.1|31903.2|31899.6|800
1615367700000|2021-03-10 09:15:00|31941.2|31937.6|31932.7|31929.1|31943.7|31940.1|31927.7|31924.1|475
1615368000000|2021-03-10 09:20:00|31933.2|31929.6|31933.7|31930.1|31942.2|31938.6|31928.7|31925.1|531
1615368300000|2021-03-10 09:25:00|31934.2|31930.6|31927.7|31924.1|31944.7|31941.1|31924.7|31921.1|415
1615368600000|2021-03-10 09:30:00|31928.2|31924.6|31931.7|31928.1|31941.2|31937.6|31922.7|31919.1|358
1615368900000|2021-03-10 09:35:00|31931.2|31927.6|31950.7|31947.1|31960.7|31957.1|31928.7|31925.1|475
1615369200000|2021-03-10 09:40:00|31950.2|31946.6|31935.7|31932.1|31956.2|31952.6|31934.2|31930.6|266
1615369500000|2021-03-10 09:45:00|31936.2|31932.6|31935.7|31932.1|31941.7|31938.1|31923.2|31919.6|336
1615369800000|2021-03-10 09:50:00|31936.2|31932.6|31949.2|31945.6|31950.7|31947.1|31929.7|31926.1|290
1615370100000|2021-03-10 09:55:00|31948.7|31945.1|31946.7|31943.1|31958.2|31954.6|31944.2|31940.6|185
1615370400000|2021-03-10 10:00:00|31947.2|31943.6|31949.7|31946.1|31951.2|31947.6|31940.2|31936.6|145
1615370700000|2021-03-10 10:05:00|31950.2|31946.6|31947.7|31944.1|31954.7|31951.1|31944.7|31941.1|181
1615371000000|2021-03-10 10:10:00|31948.2|31944.6|31943.7|31940.1|31952.2|31948.6|31942.7|31939.1|131
1615371300000|2021-03-10 10:15:00|31944.2|31940.6|31952.2|31948.6|31952.2|31948.6|31939.7|31936.1|142
1615371600000|2021-03-10 10:20:00|31952.7|31949.1|31952.7|31949.1|31959.7|31956.1|31949.7|31946.1|199
1615371900000|2021-03-10 10:25:00|31953.2|31949.6|31932.7|31929.1|31954.2|31950.6|31930.2|31926.6|236
1615372200000|2021-03-10 10:30:00|31931.7|31928.1|31920.7|31917.1|31932.2|31928.6|31916.2|31912.6|321
1615372500000|2021-03-10 10:35:00|31920.2|31916.6|31923.2|31919.6|31930.7|31927.1|31917.7|31914.1|231
1615372800000|2021-03-10 10:40:00|31923.7|31920.1|31915.2|31911.6|31924.7|31921.1|31912.2|31908.6|279
1615373100000|2021-03-10 10:45:00|31914.7|31911.1|31914.7|31911.1|31924.7|31921.1|31911.7|31908.1|317
1615373400000|2021-03-10 10:50:00|31915.2|31911.6|31898.7|31895.1|31916.2|31912.6|31896.2|31892.6|336
1615373700000|2021-03-10 10:55:00|31899.2|31895.6|31910.7|31907.1|31912.7|31909.1|31896.2|31892.6|438
1615374000000|2021-03-10 11:00:00|31911.2|31907.6|31918.7|31915.1|31920.7|31917.1|31902.7|31899.1|339
1615374300000|2021-03-10 11:05:00|31918.2|31914.6|31939.2|31935.6|31940.7|31937.1|31917.7|31914.1|403
1615374600000|2021-03-10 11:10:00|31938.7|31935.1|31936.7|31933.1|31941.7|31938.1|31928.7|31925.1|291
1615374900000|2021-03-10 11:15:00|31936.2|31932.6|31921.7|31918.1|31937.2|31933.6|31919.7|31916.1|261
1615375200000|2021-03-10 11:20:00|31921.2|31917.6|31907.7|31904.1|31925.2|31921.6|31907.2|31903.6|335
1615375500000|2021-03-10 11:25:00|31907.2|31903.6|31881.2|31877.6|31912.7|31909.1|31870.2|31866.6|788
1615375800000|2021-03-10 11:30:00|31880.7|31877.1|31880.2|31876.6|31894.7|31891.1|31880.2|31876.6|458
1615376100000|2021-03-10 11:35:00|31879.7|31876.1|31893.7|31890.1|31893.7|31890.1|31876.7|31873.1|326
1615376400000|2021-03-10 11:40:00|31893.2|31889.6|31880.7|31877.1|31898.2|31894.6|31875.7|31872.1|205
1615376700000|2021-03-10 11:45:00|31880.2|31876.6|31873.7|31870.1|31886.2|31882.6|31873.7|31870.1|267
1615377000000|2021-03-10 11:50:00|31873.2|31869.6|31892.7|31889.1|31894.7|31891.1|31873.2|31869.6|248
1615377300000|2021-03-10 11:55:00|31893.2|31889.6|31911.7|31908.1|31915.7|31912.1|31889.7|31886.1|422
1615377600000|2021-03-10 12:00:00|31911.2|31907.6|31910.7|31907.1|31911.2|31907.6|31900.2|31896.6|324
1615377900000|2021-03-10 12:05:00|31910.2|31906.6|31902.7|31899.1|31916.7|31913.1|31902.7|31899.1|241
1615378200000|2021-03-10 12:10:00|31903.2|31899.6|31926.2|31922.6|31926.2|31922.6|31903.2|31899.6|273
1615378500000|2021-03-10 12:15:00|31926.7|31923.1|31939.2|31935.6|31942.2|31938.6|31926.7|31923.1|484
1615378800000|2021-03-10 12:20:00|31940.2|31936.6|31942.7|31939.1|31952.2|31948.6|31937.2|31933.6|359
1615379100000|2021-03-10 12:25:00|31943.7|31940.1|31942.7|31939.1|31955.7|31952.1|31940.7|31937.1|234
1615379400000|2021-03-10 12:30:00|31943.2|31939.6|31940.7|31937.1|31953.2|31949.6|31937.7|31934.1|333
1615379700000|2021-03-10 12:35:00|31941.2|31937.6|31935.7|31932.1|31955.2|31951.6|31931.7|31928.1|653
1615380000000|2021-03-10 12:40:00|31935.2|31931.6|31936.7|31933.1|31945.7|31942.1|31932.7|31929.1|385
1615380300000|2021-03-10 12:45:00|31937.2|31933.6|31940.7|31937.1|31942.7|31939.1|31928.2|31924.6|281
1615380600000|2021-03-10 12:50:00|31940.2|31936.6|31924.7|31921.1|31940.7|31937.1|31924.2|31920.6|188
1615380900000|2021-03-10 12:55:00|31924.2|31920.6|31931.2|31927.6|31933.2|31929.6|31913.2|31909.6|311
1615381200000|2021-03-10 13:00:00|31932.2|31928.6|31936.7|31933.1|31947.7|31944.1|31922.7|31919.1|537
1615381500000|2021-03-10 13:05:00|31937.2|31933.6|31931.2|31927.6|31942.7|31939.1|31920.7|31917.1|457
1615381800000|2021-03-10 13:10:00|31930.7|31927.1|31932.7|31929.1|31935.2|31931.6|31923.7|31920.1|354
1615382100000|2021-03-10 13:15:00|31933.2|31929.6|31932.7|31929.1|31940.2|31936.6|31927.7|31924.1|510
1615382400000|2021-03-10 13:20:00|31932.2|31928.6|31935.2|31931.6|31941.2|31937.6|31924.7|31921.1|358
1615382700000|2021-03-10 13:25:00|31935.7|31932.1|31941.2|31937.6|31947.2|31943.6|31931.7|31928.1|252
1615383000000|2021-03-10 13:30:00|31941.7|31938.1|32001.7|31998.1|32016.7|32013.1|31941.7|31938.1|2891
1615383300000|2021-03-10 13:35:00|32001.2|31997.6|31963.2|31959.6|32004.7|32001.1|31949.2|31945.6|2257
1615383600000|2021-03-10 13:40:00|31963.7|31960.1|31985.7|31982.1|31988.7|31985.1|31962.7|31959.1|905
1615383900000|2021-03-10 13:45:00|31984.7|31981.1|31984.7|31981.1|31997.7|31994.1|31975.2|31971.6|737
1615384200000|2021-03-10 13:50:00|31987.2|31983.6|32008.7|32005.1|32013.2|32009.6|31983.2|31979.6|723
1615384500000|2021-03-10 13:55:00|32009.2|32005.6|32018.2|32014.6|32031.2|32027.6|31995.7|31992.1|1055
1615384800000|2021-03-10 14:00:00|32018.7|32015.1|32022.7|32019.1|32030.2|32026.6|32005.7|32002.1|1101
1615385100000|2021-03-10 14:05:00|32023.2|32019.6|32027.2|32023.6|32036.7|32033.1|32015.7|32012.1|1325
1615385400000|2021-03-10 14:10:00|32026.7|32023.1|32026.7|32023.1|32037.7|32034.1|32019.2|32015.6|925
1615385700000|2021-03-10 14:15:00|32027.2|32023.6|32003.2|31999.6|32027.7|32024.1|32002.2|31998.6|974
1615386000000|2021-03-10 14:20:00|32003.7|32000.1|31993.7|31990.1|32008.7|32005.1|31987.7|31984.1|978
1615386300000|2021-03-10 14:25:00|31993.2|31989.6|32027.2|32023.6|32035.7|32032.1|31979.7|31976.1|2165
1615386600000|2021-03-10 14:30:00|32026.6|32024.2|32096.6|32094.2|32104.1|32101.7|32016.1|32013.7|9226
1615386900000|2021-03-10 14:35:00|32098.1|32095.7|32121.6|32119.2|32136.6|32134.2|32073.1|32070.7|5174
1615387200000|2021-03-10 14:40:00|32121.1|32118.7|32152.6|32150.2|32159.1|32156.7|32111.1|32108.7|6020
1615387500000|2021-03-10 14:45:00|32153.6|32151.2|32135.6|32133.2|32173.1|32170.7|32129.1|32126.7|3809
1615387800000|2021-03-10 14:50:00|32136.1|32133.7|32139.6|32137.2|32150.6|32148.2|32118.1|32115.7|3015
1615388100000|2021-03-10 14:55:00|32140.1|32137.7|32157.6|32155.2|32174.6|32172.2|32136.6|32134.2|3522
1615388400000|2021-03-10 15:00:00|32160.6|32158.2|32192.1|32189.7|32204.1|32201.7|32154.1|32151.7|4614
1615388700000|2021-03-10 15:05:00|32193.1|32190.7|32176.1|32173.7|32204.6|32202.2|32158.6|32156.2|2830
1615389000000|2021-03-10 15:10:00|32176.6|32174.2|32120.1|32117.7|32186.6|32184.2|32109.1|32106.7|2984
1615389300000|2021-03-10 15:15:00|32121.6|32119.2|32157.1|32154.7|32166.1|32163.7|32117.1|32114.7|1792
1615389600000|2021-03-10 15:20:00|32157.6|32155.2|32125.6|32123.2|32163.6|32161.2|32119.6|32117.2|2165
1615389900000|2021-03-10 15:25:00|32126.1|32123.7|32076.6|32074.2|32129.1|32126.7|32074.6|32072.2|2973
1615390200000|2021-03-10 15:30:00|32075.6|32073.2|32107.1|32104.7|32107.1|32104.7|32071.1|32068.7|2204
1615390500000|2021-03-10 15:35:00|32108.1|32105.7|32085.6|32083.2|32120.1|32117.7|32081.1|32078.7|2439
1615390800000|2021-03-10 15:40:00|32086.1|32083.7|32144.6|32142.2|32145.6|32143.2|32076.6|32074.2|2368
1615391100000|2021-03-10 15:45:00|32144.1|32141.7|32176.1|32173.7|32185.1|32182.7|32140.1|32137.7|3049
1615391400000|2021-03-10 15:50:00|32176.6|32174.2|32157.1|32154.7|32177.6|32175.2|32135.1|32132.7|2592
1615391700000|2021-03-10 15:55:00|32158.1|32155.7|32176.1|32173.7|32181.1|32178.7|32152.1|32149.7|2526
1615392000000|2021-03-10 16:00:00|32175.1|32172.7|32215.1|32212.7|32226.1|32223.7|32174.6|32172.2|3261
1615392300000|2021-03-10 16:05:00|32215.6|32213.2|32189.1|32186.7|32216.6|32214.2|32187.1|32184.7|3176
1615392600000|2021-03-10 16:10:00|32189.6|32187.2|32214.6|32212.2|32232.6|32230.2|32183.6|32181.2|2185
1615392900000|2021-03-10 16:15:00|32215.6|32213.2|32216.1|32213.7|32227.1|32224.7|32198.6|32196.2|1604
1615393200000|2021-03-10 16:20:00|32219.1|32216.7|32196.6|32194.2|32222.1|32219.7|32178.6|32176.2|1801
1615393500000|2021-03-10 16:25:00|32196.1|32193.7|32223.1|32220.7|32234.6|32232.2|32195.6|32193.2|1924
1615393800000|2021-03-10 16:30:00|32223.6|32221.2|32227.1|32224.7|32236.1|32233.7|32214.1|32211.7|1582
1615394100000|2021-03-10 16:35:00|32224.1|32221.7|32232.6|32230.2|32238.1|32235.7|32218.6|32216.2|1275
1615394400000|2021-03-10 16:40:00|32233.1|32230.7|32198.1|32195.7|32238.1|32235.7|32191.1|32188.7|1343
1615394700000|2021-03-10 16:45:00|32198.6|32196.2|32231.6|32229.2|32233.1|32230.7|32197.1|32194.7|1456
1615395000000|2021-03-10 16:50:00|32231.1|32228.7|32240.1|32237.7|32251.1|32248.7|32231.1|32228.7|1344
1615395300000|2021-03-10 16:55:00|32239.6|32237.2|32231.1|32228.7|32259.6|32257.2|32227.6|32225.2|2009
1615395600000|2021-03-10 17:00:00|32233.1|32230.7|32238.1|32235.7|32244.6|32242.2|32227.1|32224.7|801
1615395900000|2021-03-10 17:05:00|32237.6|32235.2|32227.6|32225.2|32241.6|32239.2|32225.1|32222.7|878
1615396200000|2021-03-10 17:10:00|32227.1|32224.7|32242.1|32239.7|32245.1|32242.7|32223.6|32221.2|658
1615396500000|2021-03-10 17:15:00|32241.6|32239.2|32226.1|32223.7|32243.6|32241.2|32221.6|32219.2|827
1615396800000|2021-03-10 17:20:00|32225.6|32223.2|32230.1|32227.7|32233.6|32231.2|32211.6|32209.2|1116
1615397100000|2021-03-10 17:25:00|32229.6|32227.2|32221.6|32219.2|32233.6|32231.2|32210.1|32207.7|1031
1615397400000|2021-03-10 17:30:00|32220.6|32218.2|32225.6|32223.2|32232.6|32230.2|32212.6|32210.2|1130
1615397700000|2021-03-10 17:35:00|32225.1|32222.7|32209.1|32206.7|32230.1|32227.7|32201.1|32198.7|1778
1615398000000|2021-03-10 17:40:00|32208.6|32206.2|32225.1|32222.7|32228.6|32226.2|32207.6|32205.2|1229
1615398300000|2021-03-10 17:45:00|32225.6|32223.2|32269.1|32266.7|32275.6|32273.2|32225.6|32223.2|1797
1615398600000|2021-03-10 17:50:00|32269.6|32267.2|32268.6|32266.2|32276.6|32274.2|32255.1|32252.7|1250
1615398900000|2021-03-10 17:55:00|32269.6|32267.2|32267.6|32265.2|32271.1|32268.7|32256.6|32254.2|694
1615399200000|2021-03-10 18:00:00|32269.1|32266.7|32268.1|32265.7|32280.1|32277.7|32199.1|32196.7|2882
1615399500000|2021-03-10 18:05:00|32267.1|32264.7|32297.1|32294.7|32299.6|32297.2|32232.1|32229.7|2681
1615399800000|2021-03-10 18:10:00|32298.1|32295.7|32292.2|32289.8|32301.1|32298.7|32279.7|32277.3|2147
1615400100000|2021-03-10 18:15:00|32291.7|32289.3|32271.2|32268.8|32296.2|32293.8|32248.2|32245.8|1928
1615400400000|2021-03-10 18:20:00|32271.7|32269.3|32291.7|32289.3|32295.2|32292.8|32268.7|32266.3|935
1615400700000|2021-03-10 18:25:00|32291.2|32288.8|32299.2|32296.8|32300.7|32298.3|32281.7|32279.3|1084
1615401000000|2021-03-10 18:30:00|32298.7|32296.3|32283.2|32280.8|32313.2|32310.8|32266.2|32263.8|2549
1615401300000|2021-03-10 18:35:00|32283.7|32281.3|32278.2|32275.8|32296.7|32294.3|32257.2|32254.8|1563
1615401600000|2021-03-10 18:40:00|32277.2|32274.8|32284.7|32282.3|32298.7|32296.3|32268.7|32266.3|827
1615401900000|2021-03-10 18:45:00|32285.2|32282.8|32277.7|32275.3|32285.2|32282.8|32251.2|32248.8|1213
1615402200000|2021-03-10 18:50:00|32277.2|32274.8|32286.7|32284.3|32292.2|32289.8|32267.2|32264.8|1253
1615402500000|2021-03-10 18:55:00|32287.2|32284.8|32298.2|32295.8|32308.2|32305.8|32284.2|32281.8|802
1615402800000|2021-03-10 19:00:00|32297.7|32295.3|32308.2|32305.8|32308.7|32306.3|32270.7|32268.3|1668
1615403100000|2021-03-10 19:05:00|32307.7|32305.3|32300.2|32297.8|32319.7|32317.3|32296.7|32294.3|1254
1615403400000|2021-03-10 19:10:00|32300.7|32298.3|32328.7|32326.3|32330.2|32327.8|32300.7|32298.3|1136
1615403700000|2021-03-10 19:15:00|32328.2|32325.8|32342.2|32339.8|32344.7|32342.3|32322.7|32320.3|1214
1615404000000|2021-03-10 19:20:00|32342.7|32340.3|32333.2|32330.8|32345.7|32343.3|32320.7|32318.3|1349
1615404300000|2021-03-10 19:25:00|32333.7|32331.3|32339.2|32336.8|32360.2|32357.8|32329.7|32327.3|1686
1615404600000|2021-03-10 19:30:00|32338.7|32336.3|32356.2|32353.8|32358.2|32355.8|32332.2|32329.8|881
1615404900000|2021-03-10 19:35:00|32356.7|32354.3|32361.7|32359.3|32365.2|32362.8|32346.7|32344.3|1044
1615405200000|2021-03-10 19:40:00|32362.7|32360.3|32339.2|32336.8|32366.2|32363.8|32338.2|32335.8|881
1615405500000|2021-03-10 19:45:00|32338.7|32336.3|32380.7|32378.3|32392.2|32389.8|32335.7|32333.3|1769
1615405800000|2021-03-10 19:50:00|32381.2|32378.8|32367.2|32364.8|32387.2|32384.8|32365.2|32362.8|1509
1615406100000|2021-03-10 19:55:00|32367.7|32365.3|32354.2|32351.8|32371.2|32368.8|32350.7|32348.3|1031
1615406400000|2021-03-10 20:00:00|32355.2|32352.8|32332.7|32330.3|32369.7|32367.3|32321.7|32319.3|1617
1615406700000|2021-03-10 20:05:00|32333.2|32330.8|32344.7|32342.3|32345.7|32343.3|32319.2|32316.8|1131
1615407000000|2021-03-10 20:10:00|32344.2|32341.8|32337.7|32335.3|32349.7|32347.3|32329.2|32326.8|1229
1615407300000|2021-03-10 20:15:00|32337.2|32334.8|32361.2|32358.8|32364.7|32362.3|32336.2|32333.8|856
1615407600000|2021-03-10 20:20:00|32360.6|32358.2|32362.6|32360.2|32372.6|32370.2|32354.1|32351.7|708
1615407900000|2021-03-10 20:25:00|32362.1|32359.7|32339.6|32337.2|32365.1|32362.7|32338.6|32336.2|839
1615408200000|2021-03-10 20:30:00|32340.1|32337.7|32303.6|32301.2|32342.1|32339.7|32298.6|32296.2|1471
1615408500000|2021-03-10 20:35:00|32303.1|32300.7|32317.6|32315.2|32325.6|32323.2|32302.1|32299.7|847
1615408800000|2021-03-10 20:40:00|32318.1|32315.7|32321.6|32319.2|32334.1|32331.7|32309.1|32306.7|737
1615409100000|2021-03-10 20:45:00|32321.1|32318.7|32349.6|32347.2|32353.6|32351.2|32316.6|32314.2|873
1615409400000|2021-03-10 20:50:00|32345.1|32342.7|32322.6|32320.2|32345.1|32342.7|32312.1|32309.7|1436
1615409700000|2021-03-10 20:55:00|32323.1|32320.7|32299.1|32296.7|32327.1|32324.7|32294.1|32291.7|3315
1615410000000|2021-03-10 21:00:00|32300.3|32295.5|32353.8|32349|32354.3|32349.5|32291.3|32286.5|1872
1615410300000|2021-03-10 21:05:00|32354.3|32349.5|32360.8|32356|32361.8|32357|32343.8|32339|570
1615410600000|2021-03-10 21:10:00|32360.3|32355.5|32366|32356.2|32366.5|32358.5|32351.8|32347|543
1615410900000|2021-03-10 21:15:00|32365.4|32355.6|32373.3|32363.5|32376.2|32366.4|32363.9|32354.1|0
1615411200000|2021-03-10 21:20:00|32373.4|32363.6|32363.7|32353.9|32373.7|32363.9|32363.1|32353.3|0
1615411500000|2021-03-10 21:25:00|32364|32354.2|32354.6|32344.8|32364|32354.2|32354.6|32344.8|0
1615411800000|2021-03-10 21:30:00|32355.8|32351|32360.8|32356|32361.8|32357|32349.8|32345|357
1615412100000|2021-03-10 21:35:00|32361.8|32357|32364.8|32360|32366.8|32362|32358.8|32354|71
1615412400000|2021-03-10 21:40:00|32366.8|32362|32365.8|32361|32368.8|32364|32362.8|32358|84
1615412700000|2021-03-10 21:45:00|32362.8|32358|32363.8|32359|32366.8|32362|32361.8|32357|93
1615413000000|2021-03-10 21:50:00|32364.8|32360|32370.8|32366|32373.8|32369|32360.8|32356|111
1615413300000|2021-03-10 21:55:00|32371.8|32367|32377.1|32367.3|32379.8|32375|32369.8|32365|224
1615413600000|2021-03-10 22:00:00|32372.2|32362.4|32374.2|32364.4|32375.8|32366|32372.2|32362.4|0
1615413900000|2021-03-10 22:05:00|32375.5|32365.7|32372|32362.2|32375.8|32366|32370.5|32360.7|0
1615414200000|2021-03-10 22:10:00|32373.8|32364|32372.1|32362.3|32373.8|32364|32370.7|32360.9|0
1615414500000|2021-03-10 22:15:00|32372.2|32362.4|32372.6|32362.8|32373.4|32363.6|32370.2|32360.4|0
1615414800000|2021-03-10 22:20:00|32374.6|32364.8|32370.9|32361.1|32374.6|32364.8|32370.9|32361.1|0
1615415100000|2021-03-10 22:25:00|32370.8|32361|32369.9|32360.1|32370.8|32361|32369.5|32359.7|0
1615415400000|2021-03-10 22:30:00|32369.8|32360|32370.9|32361.1|32373.4|32363.6|32368.8|32359|0
1615415700000|2021-03-10 22:35:00|32370.3|32360.5|32372.1|32362.3|32372.8|32363|32370.3|32360.5|0
1615416000000|2021-03-10 22:40:00|32372.2|32362.4|32372.9|32363.1|32374|32364.2|32370.7|32360.9|0
1615416300000|2021-03-10 22:45:00|32370.8|32361|32373.2|32363.4|32376.1|32366.3|32370.8|32361|0
1615416600000|2021-03-10 22:50:00|32373.1|32363.3|32372.3|32362.5|32373.1|32363.3|32372.2|32362.4|0
1615416900000|2021-03-10 22:55:00|32373.5|32363.7|32375.6|32365.8|32376.3|32366.5|32372.7|32362.9|0
1615417200000|2021-03-10 23:00:00|32377.8|32373|32367.8|32363|32386.3|32381.5|32354.3|32349.5|413
1615417500000|2021-03-10 23:05:00|32367.3|32362.5|32360.3|32355.5|32368.3|32363.5|32356.8|32352|247
1615417800000|2021-03-10 23:10:00|32360.8|32356|32362.8|32358|32366.8|32362|32354.8|32350|127
1615418100000|2021-03-10 23:15:00|32362.3|32357.5|32354.8|32350|32369.3|32364.5|32353.3|32348.5|67
1615418400000|2021-03-10 23:20:00|32355.3|32350.5|32349.8|32345|32362.3|32357.5|32347.3|32342.5|97
1615418700000|2021-03-10 23:25:00|32348.3|32343.5|32351.3|32346.5|32355.8|32351|32346.8|32342|62
1615419000000|2021-03-10 23:30:00|32350.8|32346|32336.8|32332|32355.8|32351|32336.3|32331.5|150
1615419300000|2021-03-10 23:35:00|32336.3|32331.5|32344.3|32339.5|32347.3|32342.5|32336.3|32331.5|85
1615419600000|2021-03-10 23:40:00|32344.8|32340|32340.8|32336|32345.3|32340.5|32336.8|32332|43
1615419900000|2021-03-10 23:45:00|32341.3|32336.5|32331.3|32326.5|32341.8|32337|32331.3|32326.5|102
1615420200000|2021-03-10 23:50:00|32330.8|32326|32313.8|32309|32332.3|32327.5|32312.3|32307.5|233
1615420500000|2021-03-10 23:55:00|32313.3|32308.5|32313.8|32309|32320.8|32316|32311.3|32306.5|177
1615420800000|2021-03-11 00:00:00|32313.3|32308.5|32323.8|32319|32334.3|32329.5|32313.3|32308.5|264
1615421100000|2021-03-11 00:05:00|32323.3|32318.5|32331.8|32327|32331.8|32327|32312.3|32307.5|136
1615421400000|2021-03-11 00:10:00|32331.3|32326.5|32323.8|32319|32333.3|32328.5|32322.8|32318|117
1615421700000|2021-03-11 00:15:00|32323.3|32318.5|32303.8|32299|32325.8|32321|32300.8|32296|267
1615422000000|2021-03-11 00:20:00|32304.3|32299.5|32302.8|32298|32312.8|32308|32300.3|32295.5|152
1615422300000|2021-03-11 00:25:00|32302.3|32297.5|32303.8|32299|32308.3|32303.5|32296.3|32291.5|198
1615422600000|2021-03-11 00:30:00|32304.3|32299.5|32300.8|32296|32304.3|32299.5|32295.3|32290.5|222
1615422900000|2021-03-11 00:35:00|32300.3|32295.5|32312.3|32307.5|32314.8|32310|32296.8|32292|119
1615423200000|2021-03-11 00:40:00|32312.8|32308|32298.8|32294|32315.8|32311|32297.3|32292.5|109
1615423500000|2021-03-11 00:45:00|32299.3|32294.5|32305.8|32301|32306.3|32301.5|32296.8|32292|63
1615423800000|2021-03-11 00:50:00|32306.3|32301.5|32279.8|32275|32306.8|32302|32275.3|32270.5|356
1615424100000|2021-03-11 00:55:00|32279.3|32274.5|32300.3|32295.5|32300.8|32296|32277.3|32272.5|228
1615424400000|2021-03-11 01:00:00|32299.3|32294.5|32308.3|32303.5|32309.3|32304.5|32293.8|32289|285
1615424700000|2021-03-11 01:05:00|32308.8|32304|32329.8|32325|32329.8|32325|32305.8|32301|197
1615425000000|2021-03-11 01:10:00|32328.8|32324|32333.8|32329|32336.8|32332|32325.8|32321|312
1615425300000|2021-03-11 01:15:00|32334.3|32329.5|32333.8|32329|32346.8|32342|32323.8|32319|311
1615425600000|2021-03-11 01:20:00|32333.3|32328.5|32334.8|32330|32342.3|32337.5|32325.8|32321|204
1615425900000|2021-03-11 01:25:00|32335.3|32330.5|32332.8|32328|32341.8|32337|32331.8|32327|89
1615426200000|2021-03-11 01:30:00|32332.3|32327.5|32332.8|32328|32341.8|32337|32327.3|32322.5|208
1615426500000|2021-03-11 01:35:00|32333.3|32328.5|32330.8|32326|32344.3|32339.5|32326.3|32321.5|142
1615426800000|2021-03-11 01:40:00|32331.3|32326.5|32319.8|32315|32336.8|32332|32316.8|32312|220
1615427100000|2021-03-11 01:45:00|32319.3|32314.5|32371.8|32367|32373.8|32369|32319.3|32314.5|513
1615427400000|2021-03-11 01:50:00|32372.3|32367.5|32373.8|32369|32379.3|32374.5|32365.8|32361|287
1615427700000|2021-03-11 01:55:00|32373.3|32368.5|32399.8|32395|32403.3|32398.5|32372.8|32368|463
1615428000000|2021-03-11 02:00:00|32401.3|32396.5|32407.3|32402.5|32408.3|32403.5|32395.8|32391|460
1615428300000|2021-03-11 02:05:00|32407.8|32403|32405.8|32401|32413.3|32408.5|32398.8|32394|303
1615428600000|2021-03-11 02:10:00|32406.3|32401.5|32396.8|32392|32410.3|32405.5|32396.3|32391.5|131
1615428900000|2021-03-11 02:15:00|32397.3|32392.5|32396.8|32392|32400.3|32395.5|32392.8|32388|238
1615429200000|2021-03-11 02:20:00|32397.3|32392.5|32404.8|32400|32409.3|32404.5|32397.3|32392.5|234
1615429500000|2021-03-11 02:25:00|32405.3|32400.5|32406.3|32401.5|32411.8|32407|32395.8|32391|286
1615429800000|2021-03-11 02:30:00|32407.3|32402.5|32409.8|32405|32414.3|32409.5|32402.3|32397.5|223
1615430100000|2021-03-11 02:35:00|32410.3|32405.5|32403.8|32399|32411.3|32406.5|32401.3|32396.5|142
1615430400000|2021-03-11 02:40:00|32403.3|32398.5|32408.8|32404|32409.3|32404.5|32402.8|32398|113
1615430700000|2021-03-11 02:45:00|32409.3|32404.5|32405.8|32401|32413.8|32409|32403.8|32399|98
1615431000000|2021-03-11 02:50:00|32406.3|32401.5|32404.8|32400|32409.8|32405|32399.3|32394.5|118
1615431300000|2021-03-11 02:55:00|32405.8|32401|32404.8|32400|32410.3|32405.5|32399.3|32394.5|103
1615431600000|2021-03-11 03:00:00|32405.3|32400.5|32403.8|32399|32410.8|32406|32403.3|32398.5|131
1615431900000|2021-03-11 03:05:00|32403.3|32398.5|32402.8|32398|32413.3|32408.5|32399.8|32395|127
1615432200000|2021-03-11 03:10:00|32403.3|32398.5|32417.8|32413|32419.8|32415|32401.3|32396.5|212
1615432500000|2021-03-11 03:15:00|32417.3|32412.5|32409.8|32405|32422.3|32417.5|32409.8|32405|276
1615432800000|2021-03-11 03:20:00|32410.3|32405.5|32408.8|32404|32413.3|32408.5|32405.8|32401|152
1615433100000|2021-03-11 03:25:00|32409.3|32404.5|32440.8|32436|32441.3|32436.5|32404.8|32400|551
1615433400000|2021-03-11 03:30:00|32440.3|32435.5|32420.8|32416|32440.3|32435.5|32418.8|32414|250
1615433700000|2021-03-11 03:35:00|32422.8|32418|32422.3|32417.5|32425.3|32420.5|32420.3|32415.5|229
1615434000000|2021-03-11 03:40:00|32421.8|32417|32414.8|32410|32423.8|32419|32406.8|32402|212
1615434300000|2021-03-11 03:45:00|32414.3|32409.5|32415.8|32411|32417.8|32413|32409.3|32404.5|190
1615434600000|2021-03-11 03:50:00|32415.3|32410.5|32407.8|32403|32415.8|32411|32405.3|32400.5|134
1615434900000|2021-03-11 03:55:00|32407.3|32402.5|32407.8|32403|32412.3|32407.5|32404.3|32399.5|157
1615435200000|2021-03-11 04:00:00|32408.3|32403.5|32406.8|32402|32412.3|32407.5|32404.8|32400|144
1615435500000|2021-03-11 04:05:00|32407.3|32402.5|32412.8|32408|32416.3|32411.5|32405.3|32400.5|153
1615435800000|2021-03-11 04:10:00|32412.3|32407.5|32401.3|32396.5|32412.3|32407.5|32400.8|32396|95
1615436100000|2021-03-11 04:15:00|32400.3|32395.5|32404.3|32399.5|32408.3|32403.5|32399.3|32394.5|164
1615436400000|2021-03-11 04:20:00|32403.8|32399|32411.8|32407|32412.3|32407.5|32403.3|32398.5|72
1615436700000|2021-03-11 04:25:00|32411.3|32406.5|32408.8|32404|32416.8|32412|32408.3|32403.5|113
1615437000000|2021-03-11 04:30:00|32408.3|32403.5|32419.8|32415|32419.8|32415|32407.8|32403|89
1615437300000|2021-03-11 04:35:00|32420.3|32415.5|32426.8|32422|32429.8|32425|32418.3|32413.5|170
1615437600000|2021-03-11 04:40:00|32426.3|32421.5|32430.8|32426|32437.3|32432.5|32424.3|32419.5|260
1615437900000|2021-03-11 04:45:00|32431.3|32426.5|32420.3|32415.5|32438.3|32433.5|32418.3|32413.5|137
1615438200000|2021-03-11 04:50:00|32419.8|32415|32419.8|32415|32425.8|32421|32417.8|32413|55
1615438500000|2021-03-11 04:55:00|32418.8|32414|32431.8|32427|32434.3|32429.5|32418.8|32414|75
1615438800000|2021-03-11 05:00:00|32431.3|32426.5|32433.3|32428.5|32436.8|32432|32422.3|32417.5|178
1615439100000|2021-03-11 05:05:00|32432.8|32428|32448.8|32444|32451.8|32447|32430.3|32425.5|324
1615439400000|2021-03-11 05:10:00|32449.3|32444.5|32442.8|32438|32451.8|32447|32438.3|32433.5|187
1615439700000|2021-03-11 05:15:00|32443.3|32438.5|32442.8|32438|32446.8|32442|32439.8|32435|109
1615440000000|2021-03-11 05:20:00|32442.3|32437.5|32437.8|32433|32444.3|32439.5|32432.8|32428|66
1615440300000|2021-03-11 05:25:00|32437.3|32432.5|32435.8|32431|32440.8|32436|32434.3|32429.5|88
1615440600000|2021-03-11 05:30:00|32436.3|32431.5|32441.3|32436.5|32446.3|32441.5|32434.8|32430|143
1615440900000|2021-03-11 05:35:00|32440.8|32436|32441.8|32437|32447.3|32442.5|32439.8|32435|107
1615441200000|2021-03-11 05:40:00|32442.8|32438|32439.8|32435|32445.8|32441|32439.8|32435|72
1615441500000|2021-03-11 05:45:00|32440.8|32436|32441.3|32436.5|32445.3|32440.5|32436.3|32431.5|63
1615441800000|2021-03-11 05:50:00|32440.8|32436|32435.8|32431|32447.3|32442.5|32435.8|32431|132
1615442100000|2021-03-11 05:55:00|32436.3|32431.5|32433.3|32428.5|32440.8|32436|32425.8|32421|119
1615442400000|2021-03-11 06:00:00|32430.3|32425.5|32425.8|32421|32432.3|32427.5|32417.3|32412.5|223
1615442700000|2021-03-11 06:05:00|32424.8|32420|32423.8|32419|32430.3|32425.5|32421.8|32417|87
1615443000000|2021-03-11 06:10:00|32424.3|32419.5|32410.8|32406|32430.8|32426|32407.8|32403|201
1615443300000|2021-03-11 06:15:00|32410.3|32405.5|32414.8|32410|32419.8|32415|32407.8|32403|228
1615443600000|2021-03-11 06:20:00|32415.3|32410.5|32420.8|32416|32421.3|32416.5|32412.8|32408|117
1615443900000|2021-03-11 06:25:00|32421.3|32416.5|32429.8|32425|32431.8|32427|32420.3|32415.5|167
1615444200000|2021-03-11 06:30:00|32429.3|32424.5|32424.3|32419.5|32434.3|32429.5|32423.3|32418.5|90
1615444500000|2021-03-11 06:35:00|32424.8|32420|32432.8|32428|32432.8|32428|32424.8|32420|90
1615444800000|2021-03-11 06:40:00|32433.3|32428.5|32439.8|32435|32442.3|32437.5|32430.3|32425.5|225
1615445100000|2021-03-11 06:45:00|32440.8|32436|32447.8|32443|32456.8|32452|32439.8|32435|219
1615445400000|2021-03-11 06:50:00|32448.3|32443.5|32444.8|32440|32451.8|32447|32440.8|32436|99
1615445700000|2021-03-11 06:55:00|32445.3|32440.5|32450.3|32445.5|32451.3|32446.5|32439.8|32435|159
1615446000000|2021-03-11 07:00:00|32449.7|32446.1|32445.2|32441.6|32450.2|32446.6|32423.7|32420.1|348
1615446300000|2021-03-11 07:05:00|32444.7|32441.1|32436.2|32432.6|32445.2|32441.6|32431.7|32428.1|174
1615446600000|2021-03-11 07:10:00|32436.7|32433.1|32441.7|32438.1|32444.2|32440.6|32436.2|32432.6|163
1615446900000|2021-03-11 07:15:00|32442.2|32438.6|32432.2|32428.6|32452.2|32448.6|32431.7|32428.1|251
1615447200000|2021-03-11 07:20:00|32432.7|32429.1|32431.7|32428.1|32439.7|32436.1|32427.2|32423.6|142
1615447500000|2021-03-11 07:25:00|32431.2|32427.6|32440.2|32436.6|32443.2|32439.6|32429.7|32426.1|460
1615447800000|2021-03-11 07:30:00|32441.2|32437.6|32427.2|32423.6|32441.7|32438.1|32427.2|32423.6|212
1615448100000|2021-03-11 07:35:00|32426.7|32423.1|32434.2|32430.6|32434.7|32431.1|32419.2|32415.6|192
1615448400000|2021-03-11 07:40:00|32433.7|32430.1|32435.2|32431.6|32438.7|32435.1|32430.2|32426.6|36
1615448700000|2021-03-11 07:45:00|32423.7|32420.1|32428.7|32425.1|32433.2|32429.6|32421.2|32417.6|120
1615449000000|2021-03-11 07:50:00|32428.2|32424.6|32441.2|32437.6|32443.7|32440.1|32426.2|32422.6|135
1615449300000|2021-03-11 07:55:00|32440.2|32436.6|32431.2|32427.6|32445.2|32441.6|32420.7|32417.1|247
1615449600000|2021-03-11 08:00:00|32430.7|32427.1|32429.2|32425.6|32432.7|32429.1|32411.7|32408.1|949
1615449900000|2021-03-11 08:05:00|32428.7|32425.1|32411.2|32407.6|32433.7|32430.1|32406.2|32402.6|1068
1615450200000|2021-03-11 08:10:00|32410.7|32407.1|32419.7|32416.1|32435.2|32431.6|32406.2|32402.6|663
1615450500000|2021-03-11 08:15:00|32420.2|32416.6|32440.2|32436.6|32441.7|32438.1|32415.7|32412.1|402
1615450800000|2021-03-11 08:20:00|32439.7|32436.1|32425.2|32421.6|32439.7|32436.1|32413.7|32410.1|345
1615451100000|2021-03-11 08:25:00|32425.7|32422.1|32422.2|32418.6|32434.2|32430.6|32417.2|32413.6|286
1615451400000|2021-03-11 08:30:00|32423.2|32419.6|32401.2|32397.6|32424.2|32420.6|32401.2|32397.6|576
1615451700000|2021-03-11 08:35:00|32400.7|32397.1|32411.2|32407.6|32421.7|32418.1|32378.7|32375.1|1265
1615452000000|2021-03-11 08:40:00|32410.7|32407.1|32405.2|32401.6|32418.2|32414.6|32395.7|32392.1|269
1615452300000|2021-03-11 08:45:00|32405.7|32402.1|32405.2|32401.6|32411.2|32407.6|32399.2|32395.6|172
1615452600000|2021-03-11 08:50:00|32405.7|32402.1|32406.7|32403.1|32411.7|32408.1|32400.7|32397.1|127
1615452900000|2021-03-11 08:55:00|32406.2|32402.6|32407.2|32403.6|32409.7|32406.1|32397.2|32393.6|260
1615453200000|2021-03-11 09:00:00|32406.7|32403.1|32412.2|32408.6|32430.2|32426.6|32403.7|32400.1|807
1615453500000|2021-03-11 09:05:00|32411.7|32408.1|32410.2|32406.6|32415.2|32411.6|32401.2|32397.6|318
1615453800000|2021-03-11 09:10:00|32409.7|32406.1|32423.2|32419.6|32424.2|32420.6|32408.7|32405.1|274
1615454100000|2021-03-11 09:15:00|32423.7|32420.1|32429.2|32425.6|32437.7|32434.1|32410.7|32407.1|392
1615454400000|2021-03-11 09:20:00|32428.7|32425.1|32423.2|32419.6|32439.7|32436.1|32416.7|32413.1|536
1615454700000|2021-03-11 09:25:00|32423.7|32420.1|32408.2|32404.6|32431.2|32427.6|32403.2|32399.6|596
1615455000000|2021-03-11 09:30:00|32407.7|32404.1|32405.2|32401.6|32411.7|32408.1|32396.2|32392.6|282
1615455300000|2021-03-11 09:35:00|32405.7|32402.1|32409.7|32406.1|32410.7|32407.1|32400.2|32396.6|229
1615455600000|2021-03-11 09:40:00|32410.2|32406.6|32399.2|32395.6|32413.7|32410.1|32393.7|32390.1|210
1615455900000|2021-03-11 09:45:00|32398.7|32395.1|32401.7|32398.1|32407.7|32404.1|32395.7|32392.1|169
1615456200000|2021-03-11 09:50:00|32401.2|32397.6|32414.2|32410.6|32415.2|32411.6|32398.2|32394.6|200
1615456500000|2021-03-11 09:55:00|32414.7|32411.1|32404.2|32400.6|32416.2|32412.6|32399.7|32396.1|132
1615456800000|2021-03-11 10:00:00|32403.7|32400.1|32402.2|32398.6|32408.2|32404.6|32399.2|32395.6|171
1615457100000|2021-03-11 10:05:00|32401.7|32398.1|32400.2|32396.6|32408.7|32405.1|32396.2|32392.6|144
1615457400000|2021-03-11 10:10:00|32399.7|32396.1|32396.2|32392.6|32401.7|32398.1|32392.7|32389.1|231
1615457700000|2021-03-11 10:15:00|32395.7|32392.1|32400.7|32397.1|32403.7|32400.1|32394.2|32390.6|176
1615458000000|2021-03-11 10:20:00|32401.2|32397.6|32401.2|32397.6|32405.2|32401.6|32397.2|32393.6|215
1615458300000|2021-03-11 10:25:00|32401.7|32398.1|32402.2|32398.6|32406.7|32403.1|32398.7|32395.1|142
1615458600000|2021-03-11 10:30:00|32401.7|32398.1|32393.2|32389.6|32403.7|32400.1|32392.7|32389.1|156
1615458900000|2021-03-11 10:35:00|32392.7|32389.1|32405.2|32401.6|32408.7|32405.1|32389.2|32385.6|230
1615459200000|2021-03-11 10:40:00|32405.7|32402.1|32400.2|32396.6|32414.7|32411.1|32398.2|32394.6|166
1615459500000|2021-03-11 10:45:00|32399.7|32396.1|32406.2|32402.6|32409.2|32405.6|32393.2|32389.6|184
1615459800000|2021-03-11 10:50:00|32406.7|32403.1|32400.7|32397.1|32412.2|32408.6|32398.7|32395.1|288
1615460100000|2021-03-11 10:55:00|32400.2|32396.6|32402.2|32398.6|32406.2|32402.6|32395.7|32392.1|152
1615460400000|2021-03-11 11:00:00|32401.2|32397.6|32389.7|32386.1|32406.7|32403.1|32389.7|32386.1|180
1615460700000|2021-03-11 11:05:00|32389.2|32385.6|32398.2|32394.6|32401.2|32397.6|32388.7|32385.1|208
1615461000000|2021-03-11 11:10:00|32398.7|32395.1|32396.2|32392.6|32405.7|32402.1|32394.7|32391.1|195
1615461300000|2021-03-11 11:15:00|32395.2|32391.6|32399.2|32395.6|32401.2|32397.6|32391.7|32388.1|203
1615461600000|2021-03-11 11:20:00|32399.7|32396.1|32387.2|32383.6|32402.7|32399.1|32385.2|32381.6|182
1615461900000|2021-03-11 11:25:00|32387.7|32384.1|32371.7|32368.1|32398.2|32394.6|32370.2|32366.6|474
1615462200000|2021-03-11 11:30:00|32370.7|32367.1|32366.2|32362.6|32370.7|32367.1|32357.2|32353.6|387
1615462500000|2021-03-11 11:35:00|32365.2|32361.6|32377.2|32373.6|32377.7|32374.1|32357.2|32353.6|323
1615462800000|2021-03-11 11:40:00|32377.7|32374.1|32377.2|32373.6|32380.7|32377.1|32369.7|32366.1|350
1615463100000|2021-03-11 11:45:00|32377.7|32374.1|32392.2|32388.6|32395.7|32392.1|32371.7|32368.1|472
1615463400000|2021-03-11 11:50:00|32392.7|32389.1|32388.2|32384.6|32398.7|32395.1|32386.7|32383.1|535
1615463700000|2021-03-11 11:55:00|32387.7|32384.1|32376.2|32372.6|32393.2|32389.6|32372.2|32368.6|324
1615464000000|2021-03-11 12:00:00|32376.7|32373.1|32381.2|32377.6|32381.7|32378.1|32365.7|32362.1|542
1615464300000|2021-03-11 12:05:00|32381.7|32378.1|32394.2|32390.6|32395.2|32391.6|32377.2|32373.6|529
1615464600000|2021-03-11 12:10:00|32393.7|32390.1|32396.2|32392.6|32403.2|32399.6|32388.7|32385.1|338
1615464900000|2021-03-11 12:15:00|32395.7|32392.1|32393.2|32389.6|32400.7|32397.1|32392.2|32388.6|179
1615465200000|2021-03-11 12:20:00|32392.7|32389.1|32397.2|32393.6|32404.7|32401.1|32392.2|32388.6|333
1615465500000|2021-03-11 12:25:00|32397.7|32394.1|32404.7|32401.1|32407.7|32404.1|32397.2|32393.6|216
1615465800000|2021-03-11 12:30:00|32406.2|32402.6|32399.2|32395.6|32409.7|32406.1|32395.7|32392.1|321
1615466100000|2021-03-11 12:35:00|32399.7|32396.1|32401.2|32397.6|32404.2|32400.6|32394.2|32390.6|242
1615466400000|2021-03-11 12:40:00|32401.7|32398.1|32399.2|32395.6|32410.7|32407.1|32398.2|32394.6|223
1615466700000|2021-03-11 12:45:00|32399.7|32396.1|32415.7|32412.1|32433.2|32429.6|32399.7|32396.1|921
1615467000000|2021-03-11 12:50:00|32416.2|32412.6|32399.2|32395.6|32425.2|32421.6|32398.2|32394.6|563
1615467300000|2021-03-11 12:55:00|32399.7|32396.1|32409.7|32406.1|32415.7|32412.1|32397.7|32394.1|446
1615467600000|2021-03-11 13:00:00|32409.2|32405.6|32406.2|32402.6|32419.2|32415.6|32405.7|32402.1|471
1615467900000|2021-03-11 13:05:00|32405.7|32402.1|32403.2|32399.6|32413.2|32409.6|32400.2|32396.6|481
1615468200000|2021-03-11 13:10:00|32402.7|32399.1|32402.7|32399.1|32411.7|32408.1|32398.2|32394.6|424
1615468500000|2021-03-11 13:15:00|32400.7|32397.1|32415.2|32411.6|32416.7|32413.1|32400.7|32397.1|327
1615468800000|2021-03-11 13:20:00|32414.7|32411.1|32402.2|32398.6|32415.7|32412.1|32402.2|32398.6|570
1615469100000|2021-03-11 13:25:00|32401.7|32398.1|32410.2|32406.6|32411.2|32407.6|32400.7|32397.1|305
1615469400000|2021-03-11 13:30:00|32409.7|32406.1|32403.2|32399.6|32410.2|32406.6|32394.2|32390.6|587
1615469700000|2021-03-11 13:35:00|32402.7|32399.1|32392.2|32388.6|32407.2|32403.6|32386.2|32382.6|524
1615470000000|2021-03-11 13:40:00|32391.7|32388.1|32403.2|32399.6|32403.7|32400.1|32387.7|32384.1|549
1615470300000|2021-03-11 13:45:00|32402.7|32399.1|32382.2|32378.6|32403.2|32399.6|32371.2|32367.6|819
1615470600000|2021-03-11 13:50:00|32381.7|32378.1|32397.2|32393.6|32399.7|32396.1|32378.2|32374.6|389
1615470900000|2021-03-11 13:55:00|32396.7|32393.1|32397.7|32394.1|32402.7|32399.1|32389.7|32386.1|392
1615471200000|2021-03-11 14:00:00|32397.2|32393.6|32408.2|32404.6|32415.2|32411.6|32389.2|32385.6|875
1615471500000|2021-03-11 14:05:00|32408.7|32405.1|32410.2|32406.6|32421.7|32418.1|32404.2|32400.6|845
1615471800000|2021-03-11 14:10:00|32410.7|32407.1|32410.2|32406.6|32417.2|32413.6|32404.7|32401.1|511
1615472100000|2021-03-11 14:15:00|32410.7|32407.1|32428.2|32424.6|32431.7|32428.1|32407.7|32404.1|558
1615472400000|2021-03-11 14:20:00|32427.7|32424.1|32428.2|32424.6|32436.2|32432.6|32421.2|32417.6|580
1615472700000|2021-03-11 14:25:00|32427.7|32424.1|32433.7|32430.1|32441.2|32437.6|32415.2|32411.6|1324
1615473000000|2021-03-11 14:30:00|32434.6|32432.2|32395.6|32393.2|32437.6|32435.2|32390.6|32388.2|6170
1615473300000|2021-03-11 14:35:00|32394.6|32392.2|32371.1|32368.7|32408.6|32406.2|32346.6|32344.2|4362
1615473600000|2021-03-11 14:40:00|32372.6|32370.2|32400.6|32398.2|32416.1|32413.7|32371.1|32368.7|3707
1615473900000|2021-03-11 14:45:00|32400.1|32397.7|32450.1|32447.7|32453.6|32451.2|32396.6|32394.2|2849
1615474200000|2021-03-11 14:50:00|32449.6|32447.2|32454.1|32451.7|32464.1|32461.7|32432.6|32430.2|2629
1615474500000|2021-03-11 14:55:00|32454.6|32452.2|32512.6|32510.2|32526.6|32524.2|32453.1|32450.7|4083
1615474800000|2021-03-11 15:00:00|32514.1|32511.7|32494.1|32491.7|32527.1|32524.7|32493.1|32490.7|2544
1615475100000|2021-03-11 15:05:00|32494.6|32492.2|32501.1|32498.7|32510.6|32508.2|32490.1|32487.7|1525
1615475400000|2021-03-11 15:10:00|32501.3|32498.9|32502.8|32500.4|32514.8|32512.4|32496.3|32493.9|1567
1615475700000|2021-03-11 15:15:00|32503.3|32500.9|32473.8|32471.4|32510.8|32508.4|32454.8|32452.4|2816
1615476000000|2021-03-11 15:20:00|32473.3|32470.9|32499.8|32497.4|32512.3|32509.9|32471.3|32468.9|2194
1615476300000|2021-03-11 15:25:00|32499.3|32496.9|32519.8|32517.4|32521.3|32518.9|32493.8|32491.4|996
1615476600000|2021-03-11 15:30:00|32520.3|32517.9|32542.3|32539.9|32542.8|32540.4|32513.3|32510.9|2121
1615476900000|2021-03-11 15:35:00|32542.8|32540.4|32525.3|32522.9|32548.8|32546.4|32521.8|32519.4|1606
1615477200000|2021-03-11 15:40:00|32525.8|32523.4|32555.3|32552.9|32561.8|32559.4|32525.8|32523.4|1484
1615477500000|2021-03-11 15:45:00|32554.8|32552.4|32574.8|32572.4|32578.8|32576.4|32551.3|32548.9|2007
1615477800000|2021-03-11 15:50:00|32574.3|32571.9|32602.8|32600.4|32609.8|32607.4|32573.3|32570.9|2165
1615478100000|2021-03-11 15:55:00|32603.3|32600.9|32586.8|32584.4|32604.8|32602.4|32586.3|32583.9|1440
1615478400000|2021-03-11 16:00:00|32586.3|32583.9|32596.8|32594.4|32606.8|32604.4|32574.8|32572.4|1852
1615478700000|2021-03-11 16:05:00|32597.3|32594.9|32611.8|32609.4|32617.3|32614.9|32595.3|32592.9|1557
1615479000000|2021-03-11 16:10:00|32611.3|32608.9|32621.3|32618.9|32627.3|32624.9|32609.3|32606.9|1601
1615479300000|2021-03-11 16:15:00|32620.8|32618.4|32650.3|32647.9|32651.3|32648.9|32620.8|32618.4|1716
1615479600000|2021-03-11 16:20:00|32649.3|32646.9|32634.8|32632.4|32649.3|32646.9|32626.3|32623.9|1360
1615479900000|2021-03-11 16:25:00|32634.3|32631.9|32626.8|32624.4|32643.3|32640.9|32624.3|32621.9|1628
1615480200000|2021-03-11 16:30:00|32625.8|32623.4|32645.3|32642.9|32648.3|32645.9|32616.8|32614.4|1557
1615480500000|2021-03-11 16:35:00|32645.8|32643.4|32638.8|32636.4|32652.8|32650.4|32631.8|32629.4|1029
1615480800000|2021-03-11 16:40:00|32639.3|32636.9|32639.8|32637.4|32642.3|32639.9|32627.8|32625.4|656
1615481100000|2021-03-11 16:45:00|32641.3|32638.9|32649.8|32647.4|32650.3|32647.9|32623.8|32621.4|717
1615481400000|2021-03-11 16:50:00|32650.3|32647.9|32642.8|32640.4|32657.3|32654.9|32640.3|32637.9|1125
1615481700000|2021-03-11 16:55:00|32643.3|32640.9|32613.3|32610.9|32643.8|32641.4|32611.3|32608.9|1020
1615482000000|2021-03-11 17:00:00|32615.3|32612.9|32616.8|32614.4|32622.3|32619.9|32613.3|32610.9|758
1615482300000|2021-03-11 17:05:00|32617.3|32614.9|32644.8|32642.4|32647.3|32644.9|32614.3|32611.9|811
1615482600000|2021-03-11 17:10:00|32644.3|32641.9|32647.3|32644.9|32661.3|32658.9|32641.8|32639.4|1137
1615482900000|2021-03-11 17:15:00|32646.8|32644.4|32630.3|32627.9|32651.8|32649.4|32627.8|32625.4|838
1615483200000|2021-03-11 17:20:00|32630.8|32628.4|32630.8|32628.4|32634.8|32632.4|32621.3|32618.9|681
1615483500000|2021-03-11 17:25:00|32630.3|32627.9|32616.8|32614.4|32631.8|32629.4|32612.3|32609.9|649
1615483800000|2021-03-11 17:30:00|32617.3|32614.9|32626.8|32624.4|32632.8|32630.4|32616.8|32614.4|508
1615484100000|2021-03-11 17:35:00|32626.3|32623.9|32623.3|32620.9|32630.3|32627.9|32620.3|32617.9|498
1615484400000|2021-03-11 17:40:00|32622|32619.6|32610.5|32608.1|32623|32620.6|32606|32603.6|1007
1615484700000|2021-03-11 17:45:00|32611|32608.6|32602.5|32600.1|32618|32615.6|32599|32596.6|715
1615485000000|2021-03-11 17:50:00|32603|32600.6|32593|32590.6|32605|32602.6|32590|32587.6|710
1615485300000|2021-03-11 17:55:00|32593.5|32591.1|32612.5|32610.1|32615.5|32613.1|32581.5|32579.1|821
1615485600000|2021-03-11 18:00:00|32613.5|32611.1|32634.5|32632.1|32640|32637.6|32608|32605.6|1316
1615485900000|2021-03-11 18:05:00|32635|32632.6|32613.5|32611.1|32646.5|32644.1|32611|32608.6|1287
1615486200000|2021-03-11 18:10:00|32613|32610.6|32605|32602.6|32620|32617.6|32598|32595.6|921
1615486500000|2021-03-11 18:15:00|32604.5|32602.1|32607|32604.6|32624.5|32622.1|32599|32596.6|687
1615486800000|2021-03-11 18:20:00|32607.5|32605.1|32602.5|32600.1|32611|32608.6|32595|32592.6|494
1615487100000|2021-03-11 18:25:00|32602|32599.6|32595.5|32593.1|32602.5|32600.1|32581.5|32579.1|583
1615487400000|2021-03-11 18:30:00|32596|32593.6|32584.5|32582.1|32608|32605.6|32580|32577.6|763
1615487700000|2021-03-11 18:35:00|32584|32581.6|32589|32586.6|32594|32591.6|32583|32580.6|506
1615488000000|2021-03-11 18:40:00|32590|32587.6|32583.5|32581.1|32599|32596.6|32576|32573.6|642
1615488300000|2021-03-11 18:45:00|32583|32580.6|32592.5|32590.1|32595|32592.6|32580|32577.6|534
1615488600000|2021-03-11 18:50:00|32593|32590.6|32594.5|32592.1|32601.5|32599.1|32586|32583.6|498
1615488900000|2021-03-11 18:55:00|32595|32592.6|32578|32575.6|32595.5|32593.1|32569.5|32567.1|863
1615489200000|2021-03-11 19:00:00|32578.5|32576.1|32610|32607.6|32623|32620.6|32577.5|32575.1|1073
1615489500000|2021-03-11 19:05:00|32609.5|32607.1|32595.5|32593.1|32610.5|32608.1|32589.5|32587.1|772
1615489800000|2021-03-11 19:10:00|32595|32592.6|32594.5|32592.1|32607.5|32605.1|32586.5|32584.1|588
1615490100000|2021-03-11 19:15:00|32595.5|32593.1|32610|32607.6|32611|32608.6|32585|32582.6|493
1615490400000|2021-03-11 19:20:00|32609.5|32607.1|32622.5|32620.1|32623.5|32621.1|32606.5|32604.1|444
1615490700000|2021-03-11 19:25:00|32622|32619.6|32607.5|32605.1|32625|32622.6|32607|32604.6|578
1615491000000|2021-03-11 19:30:00|32608|32605.6|32605.5|32603.1|32619|32616.6|32604.5|32602.1|445
1615491300000|2021-03-11 19:35:00|32606|32603.6|32588.5|32586.1|32606|32603.6|32579|32576.6|896
1615491600000|2021-03-11 19:40:00|32589|32586.6|32574.5|32572.1|32593|32590.6|32572|32569.6|674
1615491900000|2021-03-11 19:45:00|32575|32572.6|32549.5|32547.1|32582|32579.6|32548|32545.6|975
1615492200000|2021-03-11 19:50:00|32549|32546.6|32556.5|32554.1|32567|32564.6|32547|32544.6|1195
1615492500000|2021-03-11 19:55:00|32556|32553.6|32538|32535.6|32557|32554.6|32536.5|32534.1|979
1615492800000|2021-03-11 20:00:00|32538.5|32536.1|32542.5|32540.1|32547|32544.6|32529.5|32527.1|911
1615493100000|2021-03-11 20:05:00|32543|32540.6|32534.5|32532.1|32543|32540.6|32522|32519.6|1021
1615493400000|2021-03-11 20:10:00|32534|32531.6|32513.5|32511.1|32534|32531.6|32508.5|32506.1|1316
1615493700000|2021-03-11 20:15:00|32514|32511.6|32531.5|32529.1|32532|32529.6|32507.5|32505.1|1050
1615494000000|2021-03-11 20:20:00|32531|32528.6|32536.5|32534.1|32544|32541.6|32521.5|32519.1|1109
1615494300000|2021-03-11 20:25:00|32537|32534.6|32534|32531.6|32544|32541.6|32521|32518.6|1224
1615494600000|2021-03-11 20:30:00|32534.5|32532.1|32511|32508.6|32534.5|32532.1|32499|32496.6|1699
1615494900000|2021-03-11 20:35:00|32510.5|32508.1|32527|32524.6|32528|32525.6|32507|32504.6|1179
1615495200000|2021-03-11 20:40:00|32526.5|32524.1|32513.5|32511.1|32531|32528.6|32511|32508.6|757
1615495500000|2021-03-11 20:45:00|32513|32510.6|32519.5|32517.1|32533.5|32531.1|32513|32510.6|1469
1615495800000|2021-03-11 20:50:00|32510|32507.6|32514|32511.6|32531.5|32529.1|32494.5|32492.1|2864
1615496100000|2021-03-11 20:55:00|32514.5|32512.1|32494|32491.6|32514.5|32512.1|32475|32472.6|3783
1615496400000|2021-03-11 21:00:00|32478.8|32476.4|32475.5|32470.7|32490|32485.2|32471.5|32466.7|1137
1615496700000|2021-03-11 21:05:00|32475|32470.2|32504.5|32499.7|32504.5|32499.7|32471.5|32466.7|1306
1615497000000|2021-03-11 21:10:00|32504|32499.2|32495.8|32486|32504|32499.2|32485.5|32480.7|682
1615497300000|2021-03-11 21:15:00|32495.6|32485.8|32494.8|32485|32499|32489.2|32493|32483.2|0
1615497600000|2021-03-11 21:20:00|32496.3|32486.5|32490.4|32480.6|32498|32488.2|32490.3|32480.5|0
1615497900000|2021-03-11 21:25:00|32490.8|32481|32493.3|32483.5|32499.2|32489.4|32490.7|32480.9|0
1615498200000|2021-03-11 21:30:00|32488.5|32483.7|32491.5|32486.7|32494.5|32489.7|32484.5|32479.7|162
1615498500000|2021-03-11 21:35:00|32488.5|32483.7|32492.5|32487.7|32493.5|32488.7|32488.5|32483.7|110
1615498800000|2021-03-11 21:40:00|32493.5|32488.7|32492.5|32487.7|32497.5|32492.7|32489.5|32484.7|129
1615499100000|2021-03-11 21:45:00|32495.5|32490.7|32493.5|32488.7|32496.5|32491.7|32489.5|32484.7|149
1615499400000|2021-03-11 21:50:00|32492.5|32487.7|32489.5|32484.7|32495.5|32490.7|32489.5|32484.7|219
1615499700000|2021-03-11 21:55:00|32488.5|32483.7|32494.6|32484.8|32499.2|32489.4|32480.5|32475.7|163
1615500000000|2021-03-11 22:00:00|32497|32487.2|32500.6|32490.8|32501.2|32491.4|32496.5|32486.7|0
1615500300000|2021-03-11 22:05:00|32500.3|32490.5|32502.3|32492.5|32504.9|32495.1|32499.5|32489.7|0
1615500600000|2021-03-11 22:10:00|32503|32493.2|32503.1|32493.3|32503.8|32494|32500.5|32490.7|0
1615500900000|2021-03-11 22:15:00|32501.7|32491.9|32501.7|32491.9|32502.8|32493|32498.2|32488.4|0
1615501200000|2021-03-11 22:20:00|32501.6|32491.8|32502.5|32492.7|32502.5|32492.7|32498.9|32489.1|0
1615501500000|2021-03-11 22:25:00|32502.6|32492.8|32504.1|32494.3|32504.1|32494.3|32502.6|32492.8|0
1615501800000|2021-03-11 22:30:00|32504|32494.2|32503.5|32493.7|32504.3|32494.5|32502.9|32493.1|0
1615502100000|2021-03-11 22:35:00|32504.1|32494.3|32514.4|32504.6|32514.4|32504.6|32504.1|32494.3|0
1615502400000|2021-03-11 22:40:00|32515.9|32506.1|32515.6|32505.8|32515.9|32506.1|32514.1|32504.3|0
1615502700000|2021-03-11 22:45:00|32515.9|32506.1|32523.1|32513.3|32523.1|32513.3|32515.5|32505.7|0
1615503000000|2021-03-11 22:50:00|32521.6|32511.8|32520.3|32510.5|32522.5|32512.7|32519.5|32509.7|0
1615503300000|2021-03-11 22:55:00|32520.1|32510.3|32526.8|32517|32526.8|32517|32519.4|32509.6|0
1615503600000|2021-03-11 23:00:00|32497.5|32492.7|32519|32514.2|32522|32517.2|32496.5|32491.7|352
1615503900000|2021-03-11 23:05:00|32520|32515.2|32524|32519.2|32525|32520.2|32517|32512.2|133
1615504200000|2021-03-11 23:10:00|32524.5|32519.7|32543|32538.2|32543.5|32538.7|32523.5|32518.7|211
1615504500000|2021-03-11 23:15:00|32543.5|32538.7|32539|32534.2|32547.5|32542.7|32537.5|32532.7|135
1615504800000|2021-03-11 23:20:00|32539.5|32534.7|32546.5|32541.7|32549|32544.2|32538|32533.2|100
1615505100000|2021-03-11 23:25:00|32546|32541.2|32550.5|32545.7|32550.5|32545.7|32546|32541.2|63
1615505400000|2021-03-11 23:30:00|32551|32546.2|32563.5|32558.7|32567.5|32562.7|32547|32542.2|260
1615505700000|2021-03-11 23:35:00|32563|32558.2|32555.5|32550.7|32563.5|32558.7|32554|32549.2|110
1615506000000|2021-03-11 23:40:00|32556|32551.2|32551|32546.2|32557.5|32552.7|32550|32545.2|78
1615506300000|2021-03-11 23:45:00|32552.5|32547.7|32542|32537.2|32553.5|32548.7|32542|32537.2|164
1615506600000|2021-03-11 23:50:00|32541.5|32536.7|32539.5|32534.7|32542.5|32537.7|32529.5|32524.7|82
1615506900000|2021-03-11 23:55:00|32539|32534.2|32528|32523.2|32544|32539.2|32524.5|32519.7|68
1615507200000|2021-03-12 00:00:00|32526|32521.2|32555|32550.2|32555|32550.2|32522|32517.2|145
1615507500000|2021-03-12 00:05:00|32554.5|32549.7|32558|32553.2|32564|32559.2|32548.5|32543.7|133
1615507800000|2021-03-12 00:10:00|32557.5|32552.7|32539|32534.2|32557.5|32552.7|32531|32526.2|70
1615508100000|2021-03-12 00:15:00|32538.5|32533.7|32538|32533.2|32559.5|32554.7|32535|32530.2|108
1615508400000|2021-03-12 00:20:00|32538.5|32533.7|32523.5|32518.7|32539|32534.2|32522.5|32517.7|145
1615508700000|2021-03-12 00:25:00|32521.5|32516.7|32527.5|32522.7|32538.5|32533.7|32520.5|32515.7|120
1615509000000|2021-03-12 00:30:00|32527|32522.2|32523|32518.2|32527|32522.2|32517.5|32512.7|91
1615509300000|2021-03-12 00:35:00|32522.5|32517.7|32537.5|32532.7|32543|32538.2|32522|32517.2|92
1615509600000|2021-03-12 00:40:00|32538|32533.2|32552|32547.2|32553.5|32548.7|32538|32533.2|85
1615509900000|2021-03-12 00:45:00|32552.5|32547.7|32548|32543.2|32553.5|32548.7|32534|32529.2|62
1615510200000|2021-03-12 00:50:00|32548.5|32543.7|32546|32541.2|32548.5|32543.7|32533.5|32528.7|61
1615510500000|2021-03-12 00:55:00|32547|32542.2|32532|32527.2|32547.5|32542.7|32530.5|32525.7|87
1615510800000|2021-03-12 01:00:00|32531.5|32526.7|32532.5|32527.7|32544.5|32539.7|32526.5|32521.7|49
1615511100000|2021-03-12 01:05:00|32533|32528.2|32551|32546.2|32551.5|32546.7|32533|32528.2|65
1615511400000|2021-03-12 01:10:00|32551.5|32546.7|32548.5|32543.7|32557|32552.2|32547.5|32542.7|192
1615511700000|2021-03-12 01:15:00|32548|32543.2|32543.5|32538.7|32557|32552.2|32535.5|32530.7|80
1615512000000|2021-03-12 01:20:00|32544|32539.2|32537|32532.2|32552|32547.2|32533|32528.2|52
1615512300000|2021-03-12 01:25:00|32536.5|32531.7|32540|32535.2|32540.5|32535.7|32534|32529.2|58
1615512600000|2021-03-12 01:30:00|32539.5|32534.7|32537|32532.2|32542.5|32537.7|32528|32523.2|108
1615512900000|2021-03-12 01:35:00|32536.5|32531.7|32534.5|32529.7|32548|32543.2|32530|32525.2|67
1615513200000|2021-03-12 01:40:00|32533|32528.2|32545|32540.2|32545.5|32540.7|32531.5|32526.7|42
1615513500000|2021-03-12 01:45:00|32545.5|32540.7|32545|32540.2|32547.5|32542.7|32536|32531.2|21
1615513800000|2021-03-12 01:50:00|32545.5|32540.7|32536|32531.2|32546|32541.2|32535|32530.2|32
1615514100000|2021-03-12 01:55:00|32535.5|32530.7|32542.5|32537.7|32546.5|32541.7|32530.5|32525.7|86
1615514400000|2021-03-12 02:00:00|32543|32538.2|32547.5|32542.7|32553.5|32548.7|32540.5|32535.7|98
1615514700000|2021-03-12 02:05:00|32547|32542.2|32547|32542.2|32550.5|32545.7|32541|32536.2|68
1615515000000|2021-03-12 02:10:00|32547.5|32542.7|32563|32558.2|32563|32558.2|32543|32538.2|74
1615515300000|2021-03-12 02:15:00|32563.5|32558.7|32564.5|32559.7|32572.5|32567.7|32560.5|32555.7|119
1615515600000|2021-03-12 02:20:00|32564|32559.2|32529|32524.2|32564.5|32559.7|32529|32524.2|192
1615515900000|2021-03-12 02:25:00|32528.5|32523.7|32516|32511.2|32531.5|32526.7|32514|32509.2|187
1615516200000|2021-03-12 02:30:00|32515.5|32510.7|32522.5|32517.7|32525|32520.2|32511.5|32506.7|120
1615516500000|2021-03-12 02:35:00|32523|32518.2|32519|32514.2|32528|32523.2|32514|32509.2|178
1615516800000|2021-03-12 02:40:00|32519.5|32514.7|32525|32520.2|32531|32526.2|32517|32512.2|127
1615517100000|2021-03-12 02:45:00|32524|32519.2|32524.5|32519.7|32526|32521.2|32513.5|32508.7|174
1615517400000|2021-03-12 02:50:00|32525|32520.2|32526.5|32521.7|32528|32523.2|32516.5|32511.7|108
1615517700000|2021-03-12 02:55:00|32526|32521.2|32540|32535.2|32542|32537.2|32524.5|32519.7|128
1615518000000|2021-03-12 03:00:00|32539|32534.2|32540.5|32535.7|32546.5|32541.7|32534|32529.2|108
1615518300000|2021-03-12 03:05:00|32541|32536.2|32541.5|32536.7|32545.5|32540.7|32534|32529.2|87
1615518600000|2021-03-12 03:10:00|32541|32536.2|32543.5|32538.7|32545|32540.2|32538.5|32533.7|53
1615518900000|2021-03-12 03:15:00|32544|32539.2|32537.5|32532.7|32544.5|32539.7|32537|32532.2|46
1615519200000|2021-03-12 03:20:00|32538|32533.2|32555.5|32550.7|32555.5|32550.7|32537.5|32532.7|105
1615519500000|2021-03-12 03:25:00|32555|32550.2|32554.5|32549.7|32561|32556.2|32552.5|32547.7|99
1615519800000|2021-03-12 03:30:00|32555|32550.2|32546|32541.2|32563|32558.2|32545|32540.2|90
1615520100000|2021-03-12 03:35:00|32546.5|32541.7|32558.5|32553.7|32559|32554.2|32544|32539.2|52
1615520400000|2021-03-12 03:40:00|32559|32554.2|32558|32553.2|32560|32555.2|32552|32547.2|28
1615520700000|2021-03-12 03:45:00|32557.5|32552.7|32565.5|32560.7|32567.5|32562.7|32552.5|32547.7|67
1615521000000|2021-03-12 03:50:00|32565|32560.2|32575|32570.2|32579|32574.2|32563.5|32558.7|100
1615521300000|2021-03-12 03:55:00|32575.5|32570.7|32578.5|32573.7|32580|32575.2|32572|32567.2|66
1615521600000|2021-03-12 04:00:00|32579|32574.2|32581.5|32576.7|32586.5|32581.7|32578|32573.2|110
1615521900000|2021-03-12 04:05:00|32582|32577.2|32571|32566.2|32583.5|32578.7|32570.5|32565.7|42
1615522200000|2021-03-12 04:10:00|32570.5|32565.7|32579|32574.2|32581|32576.2|32567.5|32562.7|73
1615522500000|2021-03-12 04:15:00|32578.5|32573.7|32573|32568.2|32578.5|32573.7|32568.5|32563.7|38
1615522800000|2021-03-12 04:20:00|32572.5|32567.7|32573.5|32568.7|32582|32577.2|32570.5|32565.7|36
1615523100000|2021-03-12 04:25:00|32574|32569.2|32581.5|32576.7|32582|32577.2|32573.5|32568.7|29
1615523400000|2021-03-12 04:30:00|32582|32577.2|32586.5|32581.7|32587.5|32582.7|32581.5|32576.7|88
1615523700000|2021-03-12 04:35:00|32586|32581.2|32584.5|32579.7|32586.5|32581.7|32579|32574.2|67
1615524000000|2021-03-12 04:40:00|32584|32579.2|32587.5|32582.7|32588.5|32583.7|32579.5|32574.7|83
1615524300000|2021-03-12 04:45:00|32588|32583.2|32584|32579.2|32588|32583.2|32580.5|32575.7|43
1615524600000|2021-03-12 04:50:00|32583.5|32578.7|32584|32579.2|32587.5|32582.7|32582|32577.2|40
1615524900000|2021-03-12 04:55:00|32584.5|32579.7|32591.5|32586.7|32592|32587.2|32584|32579.2|75
1615525200000|2021-03-12 05:00:00|32591|32586.2|32590.5|32585.7|32595|32590.2|32584.5|32579.7|138
1615525500000|2021-03-12 05:05:00|32590|32585.2|32575|32570.2|32593.5|32588.7|32574.5|32569.7|41
1615525800000|2021-03-12 05:10:00|32574.5|32569.7|32578|32573.2|32581|32576.2|32566.5|32561.7|69
1615526100000|2021-03-12 05:15:00|32577.5|32572.7|32575|32570.2|32578.5|32573.7|32567|32562.2|79
1615526400000|2021-03-12 05:20:00|32574.5|32569.7|32571.5|32566.7|32575.5|32570.7|32565|32560.2|67
1615526700000|2021-03-12 05:25:00|32572|32567.2|32568|32563.2|32573|32568.2|32566|32561.2|73
1615527000000|2021-03-12 05:30:00|32567.5|32562.7|32568|32563.2|32572|32567.2|32561.5|32556.7|48
1615527300000|2021-03-12 05:35:00|32567.5|32562.7|32570|32565.2|32572|32567.2|32563.5|32558.7|51
1615527600000|2021-03-12 05:40:00|32569.5|32564.7|32566|32561.2|32571|32566.2|32563|32558.2|100
1615527900000|2021-03-12 05:45:00|32565|32560.2|32565.5|32560.7|32575|32570.2|32562.5|32557.7|45
1615528200000|2021-03-12 05:50:00|32565|32560.2|32558.5|32553.7|32575.5|32570.7|32557|32552.2|138
1615528500000|2021-03-12 05:55:00|32559|32554.2|32554.5|32549.7|32559.5|32554.7|32549|32544.2|153
1615528800000|2021-03-12 06:00:00|32555|32550.2|32560.5|32555.7|32562|32557.2|32550|32545.2|110
1615529100000|2021-03-12 06:05:00|32560|32555.2|32564|32559.2|32567|32562.2|32558|32553.2|80
1615529400000|2021-03-12 06:10:00|32563.5|32558.7|32545.5|32540.7|32565|32560.2|32540|32535.2|146
1615529700000|2021-03-12 06:15:00|32546|32541.2|32550|32545.2|32557|32552.2|32539.5|32534.7|152
1615530000000|2021-03-12 06:20:00|32550.5|32545.7|32543.5|32538.7|32550.5|32545.7|32537|32532.2|144
1615530300000|2021-03-12 06:25:00|32543|32538.2|32550|32545.2|32553.5|32548.7|32540.5|32535.7|81
1615530600000|2021-03-12 06:30:00|32550.5|32545.7|32559|32554.2|32559|32554.2|32543|32538.2|123
1615530900000|2021-03-12 06:35:00|32558.5|32553.7|32563|32558.2|32570|32565.2|32556|32551.2|122
1615531200000|2021-03-12 06:40:00|32563.5|32558.7|32563|32558.2|32567.5|32562.7|32562|32557.2|120
1615531500000|2021-03-12 06:45:00|32563.5|32558.7|32557.5|32552.7|32566.5|32561.7|32556.5|32551.7|102
1615531800000|2021-03-12 06:50:00|32557|32552.2|32563|32558.2|32568|32563.2|32556.5|32551.7|320
1615532100000|2021-03-12 06:55:00|32563.5|32558.7|32555.5|32550.7|32566|32561.2|32553.5|32548.7|105
1615532400000|2021-03-12 07:00:00|32554.9|32551.3|32555.4|32551.8|32565.9|32562.3|32548.4|32544.8|209
1615532700000|2021-03-12 07:05:00|32555.9|32552.3|32535.9|32532.3|32556.9|32553.3|32534.4|32530.8|205
1615533000000|2021-03-12 07:10:00|32535.4|32531.8|32528.4|32524.8|32535.9|32532.3|32521.9|32518.3|318
1615533300000|2021-03-12 07:15:00|32527.9|32524.3|32510.9|32507.3|32527.9|32524.3|32508.4|32504.8|431
1615533600000|2021-03-12 07:20:00|32511.4|32507.8|32504.4|32500.8|32511.4|32507.8|32494.4|32490.8|298
1615533900000|2021-03-12 07:25:00|32502.9|32499.3|32496.9|32493.3|32508.4|32504.8|32495.9|32492.3|263
1615534200000|2021-03-12 07:30:00|32497.4|32493.8|32497.4|32493.8|32501.9|32498.3|32476.9|32473.3|349
1615534500000|2021-03-12 07:35:00|32496.9|32493.3|32480.9|32477.3|32502.9|32499.3|32472.9|32469.3|234
1615534800000|2021-03-12 07:40:00|32481.4|32477.8|32486.4|32482.8|32503.4|32499.8|32481.4|32477.8|317
1615535100000|2021-03-12 07:45:00|32486.9|32483.3|32504.4|32500.8|32513.9|32510.3|32484.4|32480.8|292
1615535400000|2021-03-12 07:50:00|32504.9|32501.3|32504.9|32501.3|32511.9|32508.3|32495.4|32491.8|177
1615535700000|2021-03-12 07:55:00|32504.4|32500.8|32506.4|32502.8|32512.9|32509.3|32496.4|32492.8|196
1615536000000|2021-03-12 08:00:00|32507.9|32504.3|32480.9|32477.3|32523.4|32519.8|32480.9|32477.3|541
1615536300000|2021-03-12 08:05:00|32481.4|32477.8|32497.9|32494.3|32503.4|32499.8|32461.9|32458.3|720
1615536600000|2021-03-12 08:10:00|32497.4|32493.8|32486.9|32483.3|32500.9|32497.3|32462.4|32458.8|499
1615536900000|2021-03-12 08:15:00|32487.4|32483.8|32477.4|32473.8|32501.9|32498.3|32472.9|32469.3|358
1615537200000|2021-03-12 08:20:00|32476.9|32473.3|32495.9|32492.3|32496.9|32493.3|32467.9|32464.3|322
1615537500000|2021-03-12 08:25:00|32496.4|32492.8|32494.9|32491.3|32503.9|32500.3|32480.4|32476.8|306
1615537800000|2021-03-12 08:30:00|32494.4|32490.8|32453.9|32450.3|32494.9|32491.3|32453.4|32449.8|366
1615538100000|2021-03-12 08:35:00|32453.4|32449.8|32432.9|32429.3|32469.9|32466.3|32431.9|32428.3|457
1615538400000|2021-03-12 08:40:00|32433.4|32429.8|32449.4|32445.8|32453.9|32450.3|32433.4|32429.8|312
1615538700000|2021-03-12 08:45:00|32449.9|32446.3|32421.9|32418.3|32463.4|32459.8|32418.4|32414.8|512
1615539000000|2021-03-12 08:50:00|32423.9|32420.3|32442.9|32439.3|32443.9|32440.3|32410.9|32407.3|688
1615539300000|2021-03-12 08:55:00|32442.4|32438.8|32427.9|32424.3|32446.9|32443.3|32420.9|32417.3|362
1615539600000|2021-03-12 09:00:00|32425.9|32422.3|32418.9|32415.3|32429.4|32425.8|32405.9|32402.3|503
1615539900000|2021-03-12 09:05:00|32419.4|32415.8|32455.4|32451.8|32456.4|32452.8|32419.4|32415.8|285
1615540200000|2021-03-12 09:10:00|32454.9|32451.3|32431.4|32427.8|32458.4|32454.8|32430.4|32426.8|324
1615540500000|2021-03-12 09:15:00|32431.9|32428.3|32428.4|32424.8|32440.4|32436.8|32418.4|32414.8|278
1615540800000|2021-03-12 09:20:00|32427.9|32424.3|32399.4|32395.8|32430.4|32426.8|32396.4|32392.8|383
1615541100000|2021-03-12 09:25:00|32398.9|32395.3|32401.9|32398.3|32413.4|32409.8|32393.4|32389.8|342
1615541400000|2021-03-12 09:30:00|32401.4|32397.8|32433.4|32429.8|32436.4|32432.8|32396.4|32392.8|367
1615541700000|2021-03-12 09:35:00|32432.9|32429.3|32421.9|32418.3|32434.4|32430.8|32419.9|32416.3|240
1615542000000|2021-03-12 09:40:00|32422.4|32418.8|32432.9|32429.3|32434.4|32430.8|32413.4|32409.8|381
1615542300000|2021-03-12 09:45:00|32432.4|32428.8|32450.9|32447.3|32459.9|32456.3|32429.4|32425.8|326
1615542600000|2021-03-12 09:50:00|32450.4|32446.8|32442.4|32438.8|32454.4|32450.8|32437.9|32434.3|285
1615542900000|2021-03-12 09:55:00|32442.9|32439.3|32467.9|32464.3|32469.9|32466.3|32439.9|32436.3|139
1615543200000|2021-03-12 10:00:00|32468.4|32464.8|32453.9|32450.3|32480.4|32476.8|32453.9|32450.3|298
1615543500000|2021-03-12 10:05:00|32454.9|32451.3|32456.9|32453.3|32459.9|32456.3|32445.4|32441.8|205
1615543800000|2021-03-12 10:10:00|32457.4|32453.8|32455.9|32452.3|32459.9|32456.3|32447.4|32443.8|113
1615544100000|2021-03-12 10:15:00|32455.4|32451.8|32444.9|32441.3|32455.9|32452.3|32443.4|32439.8|71
1615544400000|2021-03-12 10:20:00|32444.4|32440.8|32445.9|32442.3|32451.9|32448.3|32433.9|32430.3|189
1615544700000|2021-03-12 10:25:00|32446.4|32442.8|32453.4|32449.8|32454.9|32451.3|32439.4|32435.8|142
1615545000000|2021-03-12 10:30:00|32452.9|32449.3|32478.4|32474.8|32478.9|32475.3|32448.4|32444.8|244
1615545300000|2021-03-12 10:35:00|32478.9|32475.3|32470.9|32467.3|32482.9|32479.3|32465.4|32461.8|273
1615545600000|2021-03-12 10:40:00|32470.4|32466.8|32483.4|32479.8|32485.4|32481.8|32462.9|32459.3|244
1615545900000|2021-03-12 10:45:00|32483.9|32480.3|32484.9|32481.3|32491.4|32487.8|32480.4|32476.8|271
1615546200000|2021-03-12 10:50:00|32485.4|32481.8|32471.4|32467.8|32489.4|32485.8|32468.4|32464.8|130
1615546500000|2021-03-12 10:55:00|32470.4|32466.8|32476.4|32472.8|32483.4|32479.8|32468.4|32464.8|135
1615546800000|2021-03-12 11:00:00|32477.9|32474.3|32462.9|32459.3|32478.4|32474.8|32447.4|32443.8|257
1615547100000|2021-03-12 11:05:00|32462.4|32458.8|32472.9|32469.3|32476.4|32472.8|32450.9|32447.3|110
1615547400000|2021-03-12 11:10:00|32471.9|32468.3|32469.4|32465.8|32478.4|32474.8|32464.9|32461.3|179
1615547700000|2021-03-12 11:15:00|32469.9|32466.3|32467.9|32464.3|32472.9|32469.3|32452.4|32448.8|128
1615548000000|2021-03-12 11:20:00|32468.4|32464.8|32456.9|32453.3|32471.9|32468.3|32454.4|32450.8|116
1615548300000|2021-03-12 11:25:00|32456.4|32452.8|32453.4|32449.8|32467.4|32463.8|32445.9|32442.3|234
1615548600000|2021-03-12 11:30:00|32452.9|32449.3|32466.4|32462.8|32468.4|32464.8|32448.4|32444.8|198
1615548900000|2021-03-12 11:35:00|32466.9|32463.3|32470.9|32467.3|32470.9|32467.3|32460.4|32456.8|102
1615549200000|2021-03-12 11:40:00|32470.4|32466.8|32460.9|32457.3|32478.4|32474.8|32457.4|32453.8|269
1615549500000|2021-03-12 11:45:00|32461.9|32458.3|32459.4|32455.8|32464.9|32461.3|32444.9|32441.3|154
1615549800000|2021-03-12 11:50:00|32459.9|32456.3|32474.4|32470.8|32476.9|32473.3|32453.4|32449.8|121
1615550100000|2021-03-12 11:55:00|32473.9|32470.3|32466.9|32463.3|32481.9|32478.3|32458.4|32454.8|229
1615550400000|2021-03-12 12:00:00|32467.9|32464.3|32488.4|32484.8|32491.4|32487.8|32458.9|32455.3|308
1615550700000|2021-03-12 12:05:00|32487.9|32484.3|32501.9|32498.3|32502.9|32499.3|32482.9|32479.3|171
1615551000000|2021-03-12 12:10:00|32502.4|32498.8|32506.9|32503.3|32509.9|32506.3|32496.9|32493.3|193
1615551300000|2021-03-12 12:15:00|32507.4|32503.8|32501.9|32498.3|32518.9|32515.3|32498.9|32495.3|352
1615551600000|2021-03-12 12:20:00|32501.4|32497.8|32496.4|32492.8|32506.9|32503.3|32493.4|32489.8|170
1615551900000|2021-03-12 12:25:00|32495.9|32492.3|32482.4|32478.8|32501.4|32497.8|32481.9|32478.3|173
1615552200000|2021-03-12 12:30:00|32481.9|32478.3|32484.9|32481.3|32487.9|32484.3|32479.9|32476.3|149
1615552500000|2021-03-12 12:35:00|32488.4|32484.8|32498.9|32495.3|32505.9|32502.3|32486.9|32483.3|209
1615552800000|2021-03-12 12:40:00|32498.4|32494.8|32511.4|32507.8|32515.4|32511.8|32494.9|32491.3|203
1615553100000|2021-03-12 12:45:00|32510.9|32507.3|32535.4|32531.8|32535.9|32532.3|32510.4|32506.8|226
1615553400000|2021-03-12 12:50:00|32535.9|32532.3|32544.4|32540.8|32544.4|32540.8|32524.4|32520.8|337
1615553700000|2021-03-12 12:55:00|32544.9|32541.3|32550.4|32546.8|32550.4|32546.8|32541.9|32538.3|257
1615554000000|2021-03-12 13:00:00|32549.4|32545.8|32583.4|32579.8|32583.4|32579.8|32549.4|32545.8|669
1615554300000|2021-03-12 13:05:00|32582.9|32579.3|32552.4|32548.8|32589.4|32585.8|32550.9|32547.3|806
1615554600000|2021-03-12 13:10:00|32552.9|32549.3|32551.9|32548.3|32558.4|32554.8|32542.9|32539.3|650
1615554900000|2021-03-12 13:15:00|32551.4|32547.8|32561.9|32558.3|32571.4|32567.8|32546.9|32543.3|558
1615555200000|2021-03-12 13:20:00|32561.4|32557.8|32548.9|32545.3|32578.4|32574.8|32548.9|32545.3|374
1615555500000|2021-03-12 13:25:00|32549.4|32545.8|32552.9|32549.3|32560.9|32557.3|32546.9|32543.3|188
1615555800000|2021-03-12 13:30:00|32552.4|32548.8|32547.4|32543.8|32565.4|32561.8|32540.9|32537.3|264
1615556100000|2021-03-12 13:35:00|32547.9|32544.3|32555.9|32552.3|32558.9|32555.3|32537.9|32534.3|247
1615556400000|2021-03-12 13:40:00|32555.4|32551.8|32539.9|32536.3|32562.9|32559.3|32539.9|32536.3|245
1615556700000|2021-03-12 13:45:00|32539.4|32535.8|32531.9|32528.3|32543.4|32539.8|32524.9|32521.3|343
1615557000000|2021-03-12 13:50:00|32531.4|32527.8|32537.9|32534.3|32539.4|32535.8|32515.4|32511.8|615
1615557300000|2021-03-12 13:55:00|32538.4|32534.8|32519.9|32516.3|32540.4|32536.8|32518.4|32514.8|217
1615557600000|2021-03-12 14:00:00|32519.4|32515.8|32511.4|32507.8|32536.4|32532.8|32510.9|32507.3|380
1615557900000|2021-03-12 14:05:00|32511.9|32508.3|32529.4|32525.8|32535.4|32531.8|32510.4|32506.8|367
1615558200000|2021-03-12 14:10:00|32530.9|32527.3|32506.9|32503.3|32532.4|32528.8|32504.9|32501.3|386
1615558500000|2021-03-12 14:15:00|32507.4|32503.8|32500.9|32497.3|32516.4|32512.8|32494.4|32490.8|1151
1615558800000|2021-03-12 14:20:00|32501.4|32497.8|32517.9|32514.3|32517.9|32514.3|32497.9|32494.3|418
1615559100000|2021-03-12 14:25:00|32518.4|32514.8|32521.4|32517.8|32531.4|32527.8|32514.4|32510.8|1462
1615559400000|2021-03-12 14:30:00|32520.8|32518.4|32540.8|32538.4|32558.3|32555.9|32499.8|32497.4|2636
1615559700000|2021-03-12 14:35:00|32541.8|32539.4|32588.8|32586.4|32598.3|32595.9|32525.8|32523.4|3062
1615560000000|2021-03-12 14:40:00|32588.3|32585.9|32616.3|32613.9|32627.3|32624.9|32585.3|32582.9|2436
1615560300000|2021-03-12 14:45:00|32618.8|32616.4|32592.3|32589.9|32627.3|32624.9|32588.8|32586.4|1523
1615560600000|2021-03-12 14:50:00|32592.8|32590.4|32610.8|32608.4|32614.3|32611.9|32587.8|32585.4|879
1615560900000|2021-03-12 14:55:00|32610.3|32607.9|32624.8|32622.4|32625.8|32623.4|32608.3|32605.9|2023
1615561200000|2021-03-12 15:00:00|32623.3|32620.9|32646.3|32643.9|32650.8|32648.4|32598.8|32596.4|1391
1615561500000|2021-03-12 15:05:00|32646.8|32644.4|32634.3|32631.9|32655.8|32653.4|32621.3|32618.9|1315
1615561800000|2021-03-12 15:10:00|32635.9|32633.5|32623.9|32621.5|32643.9|32641.5|32599.9|32597.5|2400
1615562100000|2021-03-12 15:15:00|32623.4|32621|32645.9|32643.5|32648.4|32646|32606.9|32604.5|1437
1615562400000|2021-03-12 15:20:00|32642.4|32640|32616.4|32614|32645.9|32643.5|32613.9|32611.5|1304
1615562700000|2021-03-12 15:25:00|32617.9|32615.5|32597.9|32595.5|32618.9|32616.5|32574.4|32572|1107
1615563000000|2021-03-12 15:30:00|32597.4|32595|32602.9|32600.5|32609.4|32607|32571.9|32569.5|1481
1615563300000|2021-03-12 15:35:00|32603.4|32601|32639.9|32637.5|32641.4|32639|32584.4|32582|999
1615563600000|2021-03-12 15:40:00|32639.4|32637|32644.4|32642|32650.9|32648.5|32630.4|32628|709
1615563900000|2021-03-12 15:45:00|32643.9|32641.5|32676.4|32674|32679.4|32677|32635.4|32633|1349
1615564200000|2021-03-12 15:50:00|32675.9|32673.5|32631.4|32629|32678.9|32676.5|32607.9|32605.5|1812
1615564500000|2021-03-12 15:55:00|32630.9|32628.5|32640.4|32638|32652.9|32650.5|32624.9|32622.5|1509
1615564800000|2021-03-12 16:00:00|32639.4|32637|32590.9|32588.5|32645.9|32643.5|32585.4|32583|1418
1615565100000|2021-03-12 16:05:00|32590.4|32588|32618.4|32616|32630.9|32628.5|32587.4|32585|882
1615565400000|2021-03-12 16:10:00|32618.9|32616.5|32634.9|32632.5|32646.4|32644|32613.9|32611.5|952
1615565700000|2021-03-12 16:15:00|32635.4|32633|32614.9|32612.5|32649.4|32647|32613.4|32611|966
1615566000000|2021-03-12 16:20:00|32615.4|32613|32627.9|32625.5|32642.4|32640|32613.4|32611|1314
1615566300000|2021-03-12 16:25:00|32628.4|32626|32634.9|32632.5|32636.9|32634.5|32616.4|32614|871
1615566600000|2021-03-12 16:30:00|32635.4|32633|32644.9|32642.5|32659.4|32657|32633.9|32631.5|2422
1615566900000|2021-03-12 16:35:00|32645.9|32643.5|32627.9|32625.5|32649.9|32647.5|32621.4|32619|566
1615567200000|2021-03-12 16:40:00|32628.4|32626|32633.9|32631.5|32640.9|32638.5|32616.9|32614.5|641
1615567500000|2021-03-12 16:45:00|32633.4|32631|32633.9|32631.5|32636.9|32634.5|32623.9|32621.5|462
1615567800000|2021-03-12 16:50:00|32633.4|32631|32630.9|32628.5|32645.4|32643|32628.4|32626|352
1615568100000|2021-03-12 16:55:00|32632.9|32630.5|32638.9|32636.5|32640.9|32638.5|32626.9|32624.5|741
1615568400000|2021-03-12 17:00:00|32639.4|32637|32624.9|32622.5|32646.9|32644.5|32612.9|32610.5|449
1615568700000|2021-03-12 17:05:00|32623.4|32621|32631.4|32629|32633.4|32631|32616.4|32614|237
1615569000000|2021-03-12 17:10:00|32630.9|32628.5|32646.4|32644|32646.4|32644|32622.4|32620|386
1615569300000|2021-03-12 17:15:00|32646.9|32644.5|32659.9|32657.5|32663.4|32661|32645.9|32643.5|552
1615569600000|2021-03-12 17:20:00|32659.4|32657|32648.9|32646.5|32661.9|32659.5|32639.4|32637|405
1615569900000|2021-03-12 17:25:00|32649.4|32647|32653.4|32651|32658.4|32656|32638.4|32636|745
1615570200000|2021-03-12 17:30:00|32653.9|32651.5|32654.9|32652.5|32663.4|32661|32649.9|32647.5|366
1615570500000|2021-03-12 17:35:00|32653.9|32651.5|32660.9|32658.5|32663.9|32661.5|32647.4|32645|301
1615570800000|2021-03-12 17:40:00|32660.8|32658.4|32655.3|32652.9|32664.3|32661.9|32648.8|32646.4|382
1615571100000|2021-03-12 17:45:00|32654.8|32652.4|32668.8|32666.4|32676.8|32674.4|32654.8|32652.4|1010
1615571400000|2021-03-12 17:50:00|32668.3|32665.9|32653.8|32651.4|32668.8|32666.4|32636.3|32633.9|823
1615571700000|2021-03-12 17:55:00|32654.3|32651.9|32644.3|32641.9|32656.3|32653.9|32640.3|32637.9|193
1615572000000|2021-03-12 18:00:00|32643.8|32641.4|32640.3|32637.9|32646.3|32643.9|32626.8|32624.4|424
1615572300000|2021-03-12 18:05:00|32640.8|32638.4|32651.3|32648.9|32662.8|32660.4|32640.3|32637.9|215
1615572600000|2021-03-12 18:10:00|32651.8|32649.4|32664.8|32662.4|32670.3|32667.9|32643.8|32641.4|1251
1615572900000|2021-03-12 18:15:00|32664.3|32661.9|32676.3|32673.9|32676.8|32674.4|32657.8|32655.4|310
1615573200000|2021-03-12 18:20:00|32675.8|32673.4|32667.8|32665.4|32683.3|32680.9|32665.3|32662.9|316
1615573500000|2021-03-12 18:25:00|32667.3|32664.9|32686.8|32684.4|32690.8|32688.4|32666.3|32663.9|830
1615573800000|2021-03-12 18:30:00|32686.3|32683.9|32693.8|32691.4|32694.8|32692.4|32685.3|32682.9|311
1615574100000|2021-03-12 18:35:00|32694.3|32691.9|32696.8|32694.4|32698.8|32696.4|32681.8|32679.4|397
1615574400000|2021-03-12 18:40:00|32697.3|32694.9|32699.8|32697.4|32699.8|32697.4|32690.8|32688.4|235
1615574700000|2021-03-12 18:45:00|32699.3|32696.9|32680.8|32678.4|32702.3|32699.9|32673.8|32671.4|384
1615575000000|2021-03-12 18:50:00|32680.3|32677.9|32697.8|32695.4|32702.3|32699.9|32679.8|32677.4|583
1615575300000|2021-03-12 18:55:00|32698.3|32695.9|32683.8|32681.4|32703.3|32700.9|32681.8|32679.4|242
1615575600000|2021-03-12 19:00:00|32685.8|32683.4|32681.3|32678.9|32707.3|32704.9|32681.3|32678.9|423
1615575900000|2021-03-12 19:05:00|32682.3|32679.9|32704.8|32702.4|32711.3|32708.9|32681.3|32678.9|361
1615576200000|2021-03-12 19:10:00|32704.3|32701.9|32718.3|32715.9|32721.3|32718.9|32695.3|32692.9|447
1615576500000|2021-03-12 19:15:00|32717.8|32715.4|32717.3|32714.9|32719.3|32716.9|32703.8|32701.4|665
1615576800000|2021-03-12 19:20:00|32716.8|32714.4|32715.3|32712.9|32719.8|32717.4|32706.3|32703.9|397
1615577100000|2021-03-12 19:25:00|32714.8|32712.4|32710.8|32708.4|32717.8|32715.4|32706.3|32703.9|233
1615577400000|2021-03-12 19:30:00|32711.3|32708.9|32709.8|32707.4|32719.8|32717.4|32706.8|32704.4|468
1615577700000|2021-03-12 19:35:00|32709.3|32706.9|32702.3|32699.9|32712.3|32709.9|32697.8|32695.4|358
1615578000000|2021-03-12 19:40:00|32702.8|32700.4|32727.8|32725.4|32728.8|32726.4|32702.3|32699.9|443
1615578300000|2021-03-12 19:45:00|32726.8|32724.4|32732.8|32730.4|32737.8|32735.4|32719.8|32717.4|634
1615578600000|2021-03-12 19:50:00|32732.3|32729.9|32717.8|32715.4|32738.3|32735.9|32717.3|32714.9|299
1615578900000|2021-03-12 19:55:00|32718.3|32715.9|32724.8|32722.4|32726.3|32723.9|32713.8|32711.4|1870
1615579200000|2021-03-12 20:00:00|32725.3|32722.9|32712.8|32710.4|32733.3|32730.9|32711.3|32708.9|258
1615579500000|2021-03-12 20:05:00|32713.3|32710.9|32713.8|32711.4|32720.8|32718.4|32709.8|32707.4|187
1615579800000|2021-03-12 20:10:00|32713.3|32710.9|32701.8|32699.4|32713.3|32710.9|32697.8|32695.4|500
1615580100000|2021-03-12 20:15:00|32702.3|32699.9|32716.3|32713.9|32720.8|32718.4|32702.3|32699.9|222
1615580400000|2021-03-12 20:20:00|32716.2|32713.8|32731.7|32729.3|32733.2|32730.8|32712.2|32709.8|1729
1615580700000|2021-03-12 20:25:00|32731.2|32728.8|32731.7|32729.3|32738.2|32735.8|32723.2|32720.8|424
1615581000000|2021-03-12 20:30:00|32732.2|32729.8|32743.2|32740.8|32743.2|32740.8|32732.2|32729.8|450
1615581300000|2021-03-12 20:35:00|32742.7|32740.3|32760.7|32758.3|32775.2|32772.8|32742.7|32740.3|682
1615581600000|2021-03-12 20:40:00|32761.2|32758.8|32770.7|32768.3|32774.2|32771.8|32760.7|32758.3|526
1615581900000|2021-03-12 20:45:00|32771.2|32768.8|32788.7|32786.3|32793.2|32790.8|32769.2|32766.8|795
1615582200000|2021-03-12 20:50:00|32786.2|32783.8|32761.2|32758.8|32789.7|32787.3|32755.7|32753.3|1426
1615582500000|2021-03-12 20:55:00|32762.2|32759.8|32779.7|32777.3|32796.2|32793.8|32762.2|32759.8|1691
1615582800000|2021-03-12 21:00:00|32780.9|32776.1|32813.4|32808.6|32827.9|32823.1|32776.9|32772.1|907
1615583100000|2021-03-12 21:05:00|32812.9|32808.1|32803.4|32798.6|32815.4|32810.6|32802.4|32797.6|440
1615583400000|2021-03-12 21:10:00|32803.9|32799.1|32801.6|32791.8|32805.4|32800.6|32788.4|32783.6|398
1615583700000|2021-03-12 21:15:00|32801.5|32791.7|32807.1|32797.3|32810.3|32800.5|32801.5|32791.7|0
1615584000000|2021-03-12 21:20:00|32807.2|32797.4|32810.1|32800.3|32811|32801.2|32805.9|32796.1|0
1615584300000|2021-03-12 21:25:00|32809.8|32800|32818.7|32808.9|32819.9|32810.1|32804.6|32794.8|0
1615584600000|2021-03-12 21:30:00|32800.9|32796.1|32798.9|32794.1|32804.9|32800.1|32781.9|32777.1|318
1615584900000|2021-03-12 21:35:00|32797.9|32793.1|32799.9|32795.1|32804.9|32800.1|32795.9|32791.1|99
1615585200000|2021-03-12 21:40:00|32802.9|32798.1|32803.9|32799.1|32807.9|32803.1|32800.9|32796.1|104
1615585500000|2021-03-12 21:45:00|32799.9|32795.1|32796.9|32792.1|32805.9|32801.1|32794.9|32790.1|263
1615585800000|2021-03-12 21:50:00|32795.9|32791.1|32804.9|32800.1|32810.9|32806.1|32795.9|32791.1|337
1615586100000|2021-03-12 21:55:00|32806.9|32802.1|32808.8|32799|32808.8|32803.1|32796.9|32792.1|330
1615586400000|2021-03-12 22:00:00|32808.8|32799|32808.8|32799|32808.8|32799|32808.8|32799|0
1615759200000|2021-03-14 22:00:00|32854.9|32850.1|32886.4|32881.6|32886.9|32882.1|32831.9|32827.1|522
1615759500000|2021-03-14 22:05:00|32885.9|32881.1|32874.9|32870.1|32886.4|32881.6|32868.9|32864.1|224
1615759800000|2021-03-14 22:10:00|32874.4|32869.6|32861.4|32856.6|32874.9|32870.1|32846.4|32841.6|211
1615760100000|2021-03-14 22:15:00|32860.9|32856.1|32849.4|32844.6|32864.9|32860.1|32844.4|32839.6|75
1615760400000|2021-03-14 22:20:00|32848.9|32844.1|32861.4|32856.6|32870.4|32865.6|32847.9|32843.1|120
1615760700000|2021-03-14 22:25:00|32860.9|32856.1|32855.9|32851.1|32863.4|32858.6|32854.4|32849.6|33
1615761000000|2021-03-14 22:30:00|32856.4|32851.6|32832.9|32828.1|32862.9|32858.1|32819.4|32814.6|221
1615761300000|2021-03-14 22:35:00|32832.4|32827.6|32848.4|32843.6|32848.4|32843.6|32832.4|32827.6|51
1615761600000|2021-03-14 22:40:00|32848.9|32844.1|32841.9|32837.1|32848.9|32844.1|32837.9|32833.1|65
1615761900000|2021-03-14 22:45:00|32842.4|32837.6|32836.9|32832.1|32844.4|32839.6|32835.4|32830.6|19
1615762200000|2021-03-14 22:50:00|32836.4|32831.6|32835.4|32830.6|32839.9|32835.1|32831.4|32826.6|28
1615762500000|2021-03-14 22:55:00|32835.9|32831.1|32856.4|32851.6|32859.9|32855.1|32835.4|32830.6|39
1615762800000|2021-03-14 23:00:00|32856.9|32852.1|32867.9|32863.1|32871.9|32867.1|32853.4|32848.6|91
1615763100000|2021-03-14 23:05:00|32866.9|32862.1|32877.4|32872.6|32877.4|32872.6|32859.9|32855.1|155
1615763400000|2021-03-14 23:10:00|32877.9|32873.1|32887.9|32883.1|32898.4|32893.6|32876.9|32872.1|249
1615763700000|2021-03-14 23:15:00|32886.9|32882.1|32876.9|32872.1|32890.9|32886.1|32876.9|32872.1|88
1615764000000|2021-03-14 23:20:00|32877.4|32872.6|32882.4|32877.6|32886.9|32882.1|32875.9|32871.1|72
1615764300000|2021-03-14 23:25:00|32882.9|32878.1|32887.4|32882.6|32895.4|32890.6|32879.9|32875.1|45
1615764600000|2021-03-14 23:30:00|32887.9|32883.1|32895.9|32891.1|32897.9|32893.1|32878.9|32874.1|130
1615764900000|2021-03-14 23:35:00|32896.4|32891.6|32907.9|32903.1|32911.9|32907.1|32887.9|32883.1|108
1615765200000|2021-03-14 23:40:00|32906.9|32902.1|32902.9|32898.1|32912.4|32907.6|32901.4|32896.6|107
1615765500000|2021-03-14 23:45:00|32903.4|32898.6|32912.4|32907.6|32913.4|32908.6|32893.4|32888.6|93
1615765800000|2021-03-14 23:50:00|32911.9|32907.1|32902.9|32898.1|32915.4|32910.6|32900.9|32896.1|105
1615766100000|2021-03-14 23:55:00|32903.4|32898.6|32897.9|32893.1|32903.9|32899.1|32894.4|32889.6|42
1615766400000|2021-03-15 00:00:00|32897.4|32892.6|32885.4|32880.6|32900.4|32895.6|32877.4|32872.6|106
1615766700000|2021-03-15 00:05:00|32884.9|32880.1|32888.4|32883.6|32899.9|32895.1|32880.9|32876.1|53
1615767000000|2021-03-15 00:10:00|32887.9|32883.1|32891.9|32887.1|32899.4|32894.6|32885.9|32881.1|45
1615767300000|2021-03-15 00:15:00|32891.4|32886.6|32885.9|32881.1|32894.9|32890.1|32881.9|32877.1|61
1615767600000|2021-03-15 00:20:00|32885.4|32880.6|32884.4|32879.6|32885.9|32881.1|32868.4|32863.6|213
1615767900000|2021-03-15 00:25:00|32883.9|32879.1|32888.9|32884.1|32893.4|32888.6|32879.4|32874.6|58
1615768200000|2021-03-15 00:30:00|32889.4|32884.6|32901.9|32897.1|32902.9|32898.1|32884.9|32880.1|102
1615768500000|2021-03-15 00:35:00|32902.4|32897.6|32881.9|32877.1|32903.4|32898.6|32875.9|32871.1|93
1615768800000|2021-03-15 00:40:00|32881.4|32876.6|32873.4|32868.6|32883.9|32879.1|32869.9|32865.1|22
1615769100000|2021-03-15 00:45:00|32873.9|32869.1|32853.9|32849.1|32880.4|32875.6|32852.4|32847.6|67
1615769400000|2021-03-15 00:50:00|32853.4|32848.6|32863.4|32858.6|32868.9|32864.1|32852.4|32847.6|29
1615769700000|2021-03-15 00:55:00|32862.9|32858.1|32867.9|32863.1|32868.9|32864.1|32857.4|32852.6|42
1615770000000|2021-03-15 01:00:00|32867.4|32862.6|32888.4|32883.6|32893.9|32889.1|32863.4|32858.6|95
1615770300000|2021-03-15 01:05:00|32887.9|32883.1|32890.4|32885.6|32895.9|32891.1|32886.9|32882.1|40
1615770600000|2021-03-15 01:10:00|32889.9|32885.1|32890.4|32885.6|32893.9|32889.1|32879.4|32874.6|64
1615770900000|2021-03-15 01:15:00|32890.9|32886.1|32897.4|32892.6|32902.9|32898.1|32888.4|32883.6|36
1615771200000|2021-03-15 01:20:00|32896.9|32892.1|32892.9|32888.1|32902.9|32898.1|32888.4|32883.6|49
1615771500000|2021-03-15 01:25:00|32892.4|32887.6|32894.4|32889.6|32901.4|32896.6|32885.9|32881.1|43
1615771800000|2021-03-15 01:30:00|32893.9|32889.1|32887.9|32883.1|32904.4|32899.6|32881.4|32876.6|36
1615772100000|2021-03-15 01:35:00|32887.4|32882.6|32875.9|32871.1|32887.4|32882.6|32874.9|32870.1|41
1615772400000|2021-03-15 01:40:00|32875.4|32870.6|32885.9|32881.1|32886.9|32882.1|32863.9|32859.1|65
1615772700000|2021-03-15 01:45:00|32886.4|32881.6|32890.4|32885.6|32893.9|32889.1|32880.9|32876.1|48
1615773000000|2021-03-15 01:50:00|32890.9|32886.1|32888.9|32884.1|32893.4|32888.6|32876.9|32872.1|22
1615773300000|2021-03-15 01:55:00|32889.4|32884.6|32891.9|32887.1|32894.4|32889.6|32876.9|32872.1|20
1615773600000|2021-03-15 02:00:00|32891.4|32886.6|32902.9|32898.1|32907.4|32902.6|32888.9|32884.1|84
1615773900000|2021-03-15 02:05:00|32904.4|32899.6|32902.4|32897.6|32905.4|32900.6|32899.9|32895.1|42
1615774200000|2021-03-15 02:10:00|32901.9|32897.1|32903.4|32898.6|32903.9|32899.1|32896.9|32892.1|31
1615774500000|2021-03-15 02:15:00|32902.9|32898.1|32894.4|32889.6|32904.4|32899.6|32889.4|32884.6|31
1615774800000|2021-03-15 02:20:00|32893.9|32889.1|32888.4|32883.6|32894.4|32889.6|32885.4|32880.6|26
1615775100000|2021-03-15 02:25:00|32888.9|32884.1|32883.4|32878.6|32890.4|32885.6|32880.9|32876.1|14
1615775400000|2021-03-15 02:30:00|32883.9|32879.1|32886.4|32881.6|32888.4|32883.6|32877.4|32872.6|34
1615775700000|2021-03-15 02:35:00|32885.9|32881.1|32870.4|32865.6|32885.9|32881.1|32870.4|32865.6|44
1615776000000|2021-03-15 02:40:00|32870.9|32866.1|32874.9|32870.1|32878.9|32874.1|32870.9|32866.1|37
1615776300000|2021-03-15 02:45:00|32875.4|32870.6|32867.4|32862.6|32879.9|32875.1|32867.4|32862.6|21
1615776600000|2021-03-15 02:50:00|32866.9|32862.1|32861.4|32856.6|32873.4|32868.6|32859.9|32855.1|46
1615776900000|2021-03-15 02:55:00|32861.9|32857.1|32866.4|32861.6|32871.4|32866.6|32860.4|32855.6|85
1615777200000|2021-03-15 03:00:00|32865.9|32861.1|32875.9|32871.1|32875.9|32871.1|32863.9|32859.1|31
1615777500000|2021-03-15 03:05:00|32875.4|32870.6|32855.4|32850.6|32875.9|32871.1|32849.9|32845.1|72
1615777800000|2021-03-15 03:10:00|32854.9|32850.1|32862.4|32857.6|32863.9|32859.1|32853.4|32848.6|23
1615778100000|2021-03-15 03:15:00|32861.9|32857.1|32850.9|32846.1|32865.9|32861.1|32848.9|32844.1|36
1615778400000|2021-03-15 03:20:00|32850.4|32845.6|32851.9|32847.1|32853.9|32849.1|32844.4|32839.6|40
1615778700000|2021-03-15 03:25:00|32851.4|32846.6|32853.9|32849.1|32858.9|32854.1|32846.4|32841.6|41
1615779000000|2021-03-15 03:30:00|32854.4|32849.6|32845.4|32840.6|32854.9|32850.1|32841.4|32836.6|122
1615779300000|2021-03-15 03:35:00|32844.9|32840.1|32849.4|32844.6|32852.9|32848.1|32841.9|32837.1|29
1615779600000|2021-03-15 03:40:00|32848.9|32844.1|32849.4|32844.6|32858.9|32854.1|32847.4|32842.6|23
1615779900000|2021-03-15 03:45:00|32849.9|32845.1|32851.4|32846.6|32853.4|32848.6|32846.4|32841.6|32
1615780200000|2021-03-15 03:50:00|32851.9|32847.1|32846.4|32841.6|32853.9|32849.1|32843.4|32838.6|15
1615780500000|2021-03-15 03:55:00|32845.9|32841.1|32848.9|32844.1|32854.4|32849.6|32842.4|32837.6|22
1615780800000|2021-03-15 04:00:00|32849.4|32844.6|32843.9|32839.1|32851.4|32846.6|32842.9|32838.1|24
1615781100000|2021-03-15 04:05:00|32843.4|32838.6|32817.9|32813.1|32845.4|32840.6|32816.9|32812.1|176
1615781400000|2021-03-15 04:10:00|32818.4|32813.6|32821.4|32816.6|32825.4|32820.6|32815.4|32810.6|76
1615781700000|2021-03-15 04:15:00|32820.9|32816.1|32828.9|32824.1|32831.4|32826.6|32820.4|32815.6|32
1615782000000|2021-03-15 04:20:00|32829.4|32824.6|32831.4|32826.6|32833.9|32829.1|32825.4|32820.6|38
1615782300000|2021-03-15 04:25:00|32830.9|32826.1|32835.4|32830.6|32836.4|32831.6|32830.4|32825.6|11
1615782600000|2021-03-15 04:30:00|32834.9|32830.1|32838.4|32833.6|32840.9|32836.1|32832.9|32828.1|15
1615782900000|2021-03-15 04:35:00|32837.9|32833.1|32835.4|32830.6|32837.9|32833.1|32826.4|32821.6|15
1615783200000|2021-03-15 04:40:00|32835.9|32831.1|32837.9|32833.1|32838.9|32834.1|32828.4|32823.6|9
1615783500000|2021-03-15 04:45:00|32837.4|32832.6|32840.9|32836.1|32843.9|32839.1|32836.9|32832.1|34
1615783800000|2021-03-15 04:50:00|32840.4|32835.6|32846.4|32841.6|32846.9|32842.1|32838.9|32834.1|6
1615784100000|2021-03-15 04:55:00|32846.9|32842.1|32841.9|32837.1|32848.9|32844.1|32841.4|32836.6|9
1615784400000|2021-03-15 05:00:00|32841.4|32836.6|32832.9|32828.1|32848.9|32844.1|32831.9|32827.1|29
1615784700000|2021-03-15 05:05:00|32832.4|32827.6|32823.4|32818.6|32832.9|32828.1|32821.9|32817.1|46
1615785000000|2021-03-15 05:10:00|32822.9|32818.1|32816.9|32812.1|32827.9|32823.1|32814.4|32809.6|27
1615785300000|2021-03-15 05:15:00|32817.4|32812.6|32825.9|32821.1|32826.9|32822.1|32808.9|32804.1|152
1615785600000|2021-03-15 05:20:00|32825.4|32820.6|32828.4|32823.6|32830.4|32825.6|32816.4|32811.6|64
1615785900000|2021-03-15 05:25:00|32827.9|32823.1|32821.9|32817.1|32829.9|32825.1|32816.9|32812.1|100
1615786200000|2021-03-15 05:30:00|32822.4|32817.6|32801.9|32797.1|32822.9|32818.1|32801.4|32796.6|160
1615786500000|2021-03-15 05:35:00|32802.4|32797.6|32812.9|32808.1|32813.4|32808.6|32801.4|32796.6|135
1615786800000|2021-03-15 05:40:00|32812.4|32807.6|32817.4|32812.6|32821.9|32817.1|32809.9|32805.1|155
1615787100000|2021-03-15 05:45:00|32817.9|32813.1|32813.9|32809.1|32823.9|32819.1|32807.9|32803.1|77
1615787400000|2021-03-15 05:50:00|32813.4|32808.6|32815.9|32811.1|32820.9|32816.1|32808.4|32803.6|121
1615787700000|2021-03-15 05:55:00|32815.4|32810.6|32808.9|32804.1|32821.9|32817.1|32808.4|32803.6|101
1615788000000|2021-03-15 06:00:00|32808.3|32804.7|32800.3|32796.7|32820.8|32817.2|32797.8|32794.2|180
1615788300000|2021-03-15 06:05:00|32799.8|32796.2|32798.3|32794.7|32810.8|32807.2|32797.3|32793.7|123
1615788600000|2021-03-15 06:10:00|32797.8|32794.2|32797.3|32793.7|32806.3|32802.7|32796.3|32792.7|81
1615788900000|2021-03-15 06:15:00|32797.8|32794.2|32795.8|32792.2|32802.3|32798.7|32791.3|32787.7|358
1615789200000|2021-03-15 06:20:00|32795.3|32791.7|32792.3|32788.7|32798.3|32794.7|32789.3|32785.7|212
1615789500000|2021-03-15 06:25:00|32791.8|32788.2|32809.8|32806.2|32809.8|32806.2|32789.8|32786.2|118
1615789800000|2021-03-15 06:30:00|32810.3|32806.7|32821.3|32817.7|32823.3|32819.7|32805.8|32802.2|136
1615790100000|2021-03-15 06:35:00|32820.8|32817.2|32826.3|32822.7|32833.8|32830.2|32819.3|32815.7|201
1615790400000|2021-03-15 06:40:00|32826.8|32823.2|32816.3|32812.7|32830.3|32826.7|32812.3|32808.7|110
1615790700000|2021-03-15 06:45:00|32816.8|32813.2|32813.3|32809.7|32820.8|32817.2|32811.3|32807.7|117
1615791000000|2021-03-15 06:50:00|32813.8|32810.2|32825.3|32821.7|32828.8|32825.2|32812.3|32808.7|59
1615791300000|2021-03-15 06:55:00|32825.8|32822.2|32819.8|32816.2|32827.8|32824.2|32817.3|32813.7|70
1615791600000|2021-03-15 07:00:00|32820.3|32816.7|32809.3|32805.7|32824.3|32820.7|32800.3|32796.7|329
1615791900000|2021-03-15 07:05:00|32808.3|32804.7|32780.3|32776.7|32809.8|32806.2|32775.3|32771.7|396
1615792200000|2021-03-15 07:10:00|32779.8|32776.2|32773.3|32769.7|32780.3|32776.7|32758.3|32754.7|365
1615792500000|2021-03-15 07:15:00|32772.8|32769.2|32780.8|32777.2|32781.3|32777.7|32761.3|32757.7|250
1615792800000|2021-03-15 07:20:00|32782.3|32778.7|32784.3|32780.7|32789.8|32786.2|32776.3|32772.7|177
1615793100000|2021-03-15 07:25:00|32784.8|32781.2|32789.8|32786.2|32790.8|32787.2|32780.3|32776.7|100
1615793400000|2021-03-15 07:30:00|32790.3|32786.7|32800.3|32796.7|32800.3|32796.7|32785.3|32781.7|131
1615793700000|2021-03-15 07:35:00|32800.8|32797.2|32795.3|32791.7|32802.8|32799.2|32792.8|32789.2|143
1615794000000|2021-03-15 07:40:00|32794.8|32791.2|32810.3|32806.7|32812.8|32809.2|32793.8|32790.2|220
1615794300000|2021-03-15 07:45:00|32809.8|32806.2|32816.3|32812.7|32818.3|32814.7|32809.3|32805.7|216
1615794600000|2021-03-15 07:50:00|32815.8|32812.2|32827.8|32824.2|32830.8|32827.2|32806.3|32802.7|308
1615794900000|2021-03-15 07:55:00|32828.3|32824.7|32836.8|32833.2|32839.8|32836.2|32827.3|32823.7|214
1615795200000|2021-03-15 08:00:00|32838.3|32834.7|32848.3|32844.7|32848.3|32844.7|32825.3|32821.7|478
1615795500000|2021-03-15 08:05:00|32847.8|32844.2|32862.3|32858.7|32878.8|32875.2|32846.3|32842.7|635
1615795800000|2021-03-15 08:10:00|32861.8|32858.2|32879.8|32876.2|32888.3|32884.7|32859.3|32855.7|349
1615796100000|2021-03-15 08:15:00|32880.8|32877.2|32861.3|32857.7|32888.3|32884.7|32860.3|32856.7|340
1615796400000|2021-03-15 08:20:00|32860.8|32857.2|32874.3|32870.7|32874.3|32870.7|32858.8|32855.2|235
1615796700000|2021-03-15 08:25:00|32874.8|32871.2|32872.3|32868.7|32877.8|32874.2|32856.3|32852.7|196
1615797000000|2021-03-15 08:30:00|32872.8|32869.2|32866.3|32862.7|32887.8|32884.2|32861.3|32857.7|250
1615797300000|2021-03-15 08:35:00|32865.8|32862.2|32868.3|32864.7|32874.8|32871.2|32859.3|32855.7|159
1615797600000|2021-03-15 08:40:00|32868.8|32865.2|32891.8|32888.2|32894.3|32890.7|32861.3|32857.7|219
1615797900000|2021-03-15 08:45:00|32891.3|32887.7|32897.3|32893.7|32905.3|32901.7|32887.3|32883.7|443
1615798200000|2021-03-15 08:50:00|32896.8|32893.2|32892.3|32888.7|32902.8|32899.2|32885.8|32882.2|182
1615798500000|2021-03-15 08:55:00|32892.8|32889.2|32890.3|32886.7|32894.8|32891.2|32882.8|32879.2|122
1615798800000|2021-03-15 09:00:00|32889.8|32886.2|32889.3|32885.7|32899.8|32896.2|32885.3|32881.7|182
1615799100000|2021-03-15 09:05:00|32888.8|32885.2|32898.8|32895.2|32902.3|32898.7|32887.3|32883.7|210
1615799400000|2021-03-15 09:10:00|32897.8|32894.2|32902.3|32898.7|32904.8|32901.2|32891.8|32888.2|199
1615799700000|2021-03-15 09:15:00|32901.8|32898.2|32903.3|32899.7|32907.3|32903.7|32890.3|32886.7|275
1615800000000|2021-03-15 09:20:00|32902.8|32899.2|32915.8|32912.2|32916.3|32912.7|32897.8|32894.2|288
1615800300000|2021-03-15 09:25:00|32915.3|32911.7|32917.8|32914.2|32926.8|32923.2|32912.3|32908.7|454
1615800600000|2021-03-15 09:30:00|32917.3|32913.7|32922.3|32918.7|32924.3|32920.7|32913.8|32910.2|287
1615800900000|2021-03-15 09:35:00|32922.8|32919.2|32928.3|32924.7|32929.3|32925.7|32921.3|32917.7|200
1615801200000|2021-03-15 09:40:00|32928.8|32925.2|32927.3|32923.7|32929.3|32925.7|32920.8|32917.2|186
1615801500000|2021-03-15 09:45:00|32927.8|32924.2|32930.3|32926.7|32934.3|32930.7|32921.8|32918.2|427
1615801800000|2021-03-15 09:50:00|32930.8|32927.2|32922.8|32919.2|32931.8|32928.2|32921.8|32918.2|185
1615802100000|2021-03-15 09:55:00|32922.3|32918.7|32918.3|32914.7|32926.3|32922.7|32916.3|32912.7|202
1615802400000|2021-03-15 10:00:00|32918.8|32915.2|32916.3|32912.7|32918.8|32915.2|32910.8|32907.2|172
1615802700000|2021-03-15 10:05:00|32917.3|32913.7|32913.3|32909.7|32919.8|32916.2|32911.3|32907.7|241
1615803000000|2021-03-15 10:10:00|32913.8|32910.2|32901.3|32897.7|32914.8|32911.2|32899.8|32896.2|296
1615803300000|2021-03-15 10:15:00|32901.8|32898.2|32896.8|32893.2|32901.8|32898.2|32894.8|32891.2|167
1615803600000|2021-03-15 10:20:00|32897.3|32893.7|32911.3|32907.7|32911.8|32908.2|32894.3|32890.7|178
1615803900000|2021-03-15 10:25:00|32910.8|32907.2|32901.8|32898.2|32911.8|32908.2|32901.3|32897.7|168
1615804200000|2021-03-15 10:30:00|32901.3|32897.7|32900.8|32897.2|32905.8|32902.2|32898.3|32894.7|199
1615804500000|2021-03-15 10:35:00|32900.3|32896.7|32905.3|32901.7|32907.8|32904.2|32894.8|32891.2|215
1615804800000|2021-03-15 10:40:00|32905.8|32902.2|32907.3|32903.7|32908.8|32905.2|32898.8|32895.2|148
1615805100000|2021-03-15 10:45:00|32906.8|32903.2|32899.3|32895.7|32912.8|32909.2|32897.3|32893.7|392
1615805400000|2021-03-15 10:50:00|32899.8|32896.2|32888.3|32884.7|32902.8|32899.2|32887.8|32884.2|398
1615805700000|2021-03-15 10:55:00|32888.8|32885.2|32901.3|32897.7|32901.8|32898.2|32881.8|32878.2|286
1615806000000|2021-03-15 11:00:00|32901.8|32898.2|32893.8|32890.2|32901.8|32898.2|32887.8|32884.2|185
1615806300000|2021-03-15 11:05:00|32894.3|32890.7|32901.3|32897.7|32901.3|32897.7|32881.3|32877.7|267
1615806600000|2021-03-15 11:10:00|32900.8|32897.2|32892.3|32888.7|32900.8|32897.2|32885.3|32881.7|225
1615806900000|2021-03-15 11:15:00|32891.8|32888.2|32892.3|32888.7|32905.8|32902.2|32888.3|32884.7|200
1615807200000|2021-03-15 11:20:00|32891.8|32888.2|32877.8|32874.2|32892.3|32888.7|32877.3|32873.7|347
1615807500000|2021-03-15 11:25:00|32878.3|32874.7|32878.3|32874.7|32883.3|32879.7|32869.8|32866.2|265
1615807800000|2021-03-15 11:30:00|32877.8|32874.2|32863.8|32860.2|32882.8|32879.2|32860.8|32857.2|458
1615808100000|2021-03-15 11:35:00|32864.3|32860.7|32870.3|32866.7|32876.8|32873.2|32863.8|32860.2|493
1615808400000|2021-03-15 11:40:00|32870.8|32867.2|32883.8|32880.2|32885.3|32881.7|32868.8|32865.2|182
1615808700000|2021-03-15 11:45:00|32883.3|32879.7|32878.8|32875.2|32883.8|32880.2|32876.3|32872.7|399
1615809000000|2021-03-15 11:50:00|32879.3|32875.7|32874.3|32870.7|32884.8|32881.2|32873.3|32869.7|166
1615809300000|2021-03-15 11:55:00|32873.8|32870.2|32879.3|32875.7|32884.3|32880.7|32873.8|32870.2|175
1615809600000|2021-03-15 12:00:00|32879.8|32876.2|32879.8|32876.2|32881.3|32877.7|32872.8|32869.2|163
1615809900000|2021-03-15 12:05:00|32880.3|32876.7|32871.8|32868.2|32880.3|32876.7|32858.3|32854.7|255
1615810200000|2021-03-15 12:10:00|32870.3|32866.7|32856.3|32852.7|32870.3|32866.7|32852.8|32849.2|307
1615810500000|2021-03-15 12:15:00|32855.8|32852.2|32843.8|32840.2|32858.3|32854.7|32841.8|32838.2|408
1615810800000|2021-03-15 12:20:00|32845.3|32841.7|32850.3|32846.7|32859.8|32856.2|32843.8|32840.2|306
1615811100000|2021-03-15 12:25:00|32850.8|32847.2|32849.3|32845.7|32857.8|32854.2|32841.3|32837.7|298
1615811400000|2021-03-15 12:30:00|32849.8|32846.2|32842.3|32838.7|32856.3|32852.7|32840.3|32836.7|349
1615811700000|2021-03-15 12:35:00|32841.8|32838.2|32845.3|32841.7|32853.8|32850.2|32841.8|32838.2|226
1615812000000|2021-03-15 12:40:00|32845.8|32842.2|32840.3|32836.7|32850.3|32846.7|32839.8|32836.2|221
1615812300000|2021-03-15 12:45:00|32839.8|32836.2|32822.3|32818.7|32846.3|32842.7|32818.3|32814.7|344
1615812600000|2021-03-15 12:50:00|32821.8|32818.2|32831.3|32827.7|32832.8|32829.2|32819.3|32815.7|217
1615812900000|2021-03-15 12:55:00|32830.8|32827.2|32838.8|32835.2|32843.8|32840.2|32830.3|32826.7|449
1615813200000|2021-03-15 13:00:00|32838.3|32834.7|32834.3|32830.7|32842.3|32838.7|32830.8|32827.2|285
1615813500000|2021-03-15 13:05:00|32834.8|32831.2|32854.3|32850.7|32858.3|32854.7|32834.8|32831.2|535
1615813800000|2021-03-15 13:10:00|32854.8|32851.2|32851.3|32847.7|32861.3|32857.7|32849.3|32845.7|1452
1615814100000|2021-03-15 13:15:00|32850.8|32847.2|32850.3|32846.7|32856.8|32853.2|32846.8|32843.2|686
1615814400000|2021-03-15 13:20:00|32849.8|32846.2|32856.3|32852.7|32859.3|32855.7|32848.8|32845.2|282
1615814700000|2021-03-15 13:25:00|32856.8|32853.2|32860.3|32856.7|32868.8|32865.2|32852.3|32848.7|929
1615815000000|2021-03-15 13:30:00|32859.7|32857.3|32914.2|32911.8|32928.2|32925.8|32859.2|32856.8|5923
1615815300000|2021-03-15 13:35:00|32914.7|32912.3|32922.7|32920.3|32931.7|32929.3|32897.2|32894.8|4327
1615815600000|2021-03-15 13:40:00|32922.2|32919.8|32881.2|32878.8|32923.2|32920.8|32874.2|32871.8|2919
1615815900000|2021-03-15 13:45:00|32880.7|32878.3|32837.2|32834.8|32893.7|32891.3|32833.7|32831.3|3518
1615816200000|2021-03-15 13:50:00|32836.7|32834.3|32823.7|32821.3|32852.2|32849.8|32813.2|32810.8|2126
1615816500000|2021-03-15 13:55:00|32824.2|32821.8|32830.7|32828.3|32856.7|32854.3|32804.7|32802.3|2590
1615816800000|2021-03-15 14:00:00|32830.2|32827.8|32770.2|32767.8|32831.2|32828.8|32769.2|32766.8|2437
1615817100000|2021-03-15 14:05:00|32770.7|32768.3|32740.7|32738.3|32779.7|32777.3|32736.2|32733.8|2399
1615817400000|2021-03-15 14:10:00|32741.2|32738.8|32790.2|32787.8|32792.2|32789.8|32739.7|32737.3|1990
1615817700000|2021-03-15 14:15:00|32788.7|32786.3|32791.7|32789.3|32797.2|32794.8|32761.2|32758.8|1551
1615818000000|2021-03-15 14:20:00|32790.7|32788.3|32792.2|32789.8|32794.2|32791.8|32775.2|32772.8|1388
1615818300000|2021-03-15 14:25:00|32792.7|32790.3|32802.7|32800.3|32817.2|32814.8|32788.7|32786.3|1895
1615818600000|2021-03-15 14:30:00|32803.2|32800.8|32800.2|32797.8|32811.7|32809.3|32788.7|32786.3|2163
1615818900000|2021-03-15 14:35:00|32800.7|32798.3|32795.7|32793.3|32819.7|32817.3|32793.7|32791.3|1348
1615819200000|2021-03-15 14:40:00|32795.2|32792.8|32779.7|32777.3|32800.2|32797.8|32776.2|32773.8|1278
1615819500000|2021-03-15 14:45:00|32779.2|32776.8|32765.7|32763.3|32781.7|32779.3|32753.2|32750.8|1132
1615819800000|2021-03-15 14:50:00|32766.2|32763.8|32768.7|32766.3|32771.7|32769.3|32755.2|32752.8|1882
1615820100000|2021-03-15 14:55:00|32769.2|32766.8|32789.2|32786.8|32790.2|32787.8|32761.7|32759.3|1168
1615820400000|2021-03-15 15:00:00|32788.7|32786.3|32796.2|32793.8|32796.2|32793.8|32764.2|32761.8|1104
1615820700000|2021-03-15 15:05:00|32795.7|32793.3|32775.2|32772.8|32798.7|32796.3|32774.2|32771.8|835
1615821000000|2021-03-15 15:10:00|32774.7|32772.3|32769.7|32767.3|32780.2|32777.8|32761.2|32758.8|905
1615821300000|2021-03-15 15:15:00|32770.2|32767.8|32774.2|32771.8|32794.7|32792.3|32765.2|32762.8|1494
1615821600000|2021-03-15 15:20:00|32772.7|32770.3|32778.2|32775.8|32779.7|32777.3|32766.2|32763.8|1538
1615821900000|2021-03-15 15:25:00|32777.7|32775.3|32716.2|32713.8|32777.7|32775.3|32709.7|32707.3|1896
1615822200000|2021-03-15 15:30:00|32715.7|32713.3|32655.7|32653.3|32720.2|32717.8|32652.2|32649.8|2348
1615822500000|2021-03-15 15:35:00|32656.2|32653.8|32652.2|32649.8|32657.7|32655.3|32628.7|32626.3|2490
1615822800000|2021-03-15 15:40:00|32651.2|32648.8|32686.7|32684.3|32693.2|32690.8|32650.2|32647.8|1863
1615823100000|2021-03-15 15:45:00|32687.2|32684.8|32679.2|32676.8|32695.7|32693.3|32675.2|32672.8|1674
1615823400000|2021-03-15 15:50:00|32678.7|32676.3|32700.7|32698.3|32704.7|32702.3|32669.7|32667.3|1831
1615823700000|2021-03-15 15:55:00|32701.2|32698.8|32705.2|32702.8|32714.2|32711.8|32699.2|32696.8|612
1615824000000|2021-03-15 16:00:00|32704.2|32701.8|32713.7|32711.3|32718.7|32716.3|32699.7|32697.3|824
1615824300000|2021-03-15 16:05:00|32713.2|32710.8|32728.2|32725.8|32734.2|32731.8|32711.2|32708.8|940
1615824600000|2021-03-15 16:10:00|32727.7|32725.3|32738.7|32736.3|32746.2|32743.8|32726.2|32723.8|700
1615824900000|2021-03-15 16:15:00|32739.2|32736.8|32740.7|32738.3|32745.2|32742.8|32731.7|32729.3|678
1615825200000|2021-03-15 16:20:00|32741.2|32738.8|32744.2|32741.8|32755.7|32753.3|32737.7|32735.3|600
1615825500000|2021-03-15 16:25:00|32744.7|32742.3|32760.2|32757.8|32763.2|32760.8|32742.7|32740.3|589
1615825800000|2021-03-15 16:30:00|32759.7|32757.3|32773|32770.6|32777.5|32775.1|32751.2|32748.8|1428
1615826100000|2021-03-15 16:35:00|32772.5|32770.1|32765|32762.6|32775.5|32773.1|32759.5|32757.1|1125
1615826400000|2021-03-15 16:40:00|32765.5|32763.1|32788.5|32786.1|32788.5|32786.1|32765|32762.6|717
1615826700000|2021-03-15 16:45:00|32789.5|32787.1|32804.5|32802.1|32806|32803.6|32787.5|32785.1|662
1615827000000|2021-03-15 16:50:00|32805|32802.6|32804.5|32802.1|32809|32806.6|32798.5|32796.1|789
1615827300000|2021-03-15 16:55:00|32805|32802.6|32817|32814.6|32817.5|32815.1|32803.5|32801.1|1110
1615827600000|2021-03-15 17:00:00|32816.5|32814.1|32808.5|32806.1|32819.5|32817.1|32807|32804.6|1013
1615827900000|2021-03-15 17:05:00|32808|32805.6|32797.5|32795.1|32809.5|32807.1|32794.5|32792.1|871
1615828200000|2021-03-15 17:10:00|32798|32795.6|32814.5|32812.1|32817|32814.6|32789.5|32787.1|756
1615828500000|2021-03-15 17:15:00|32815|32812.6|32811.5|32809.1|32815.5|32813.1|32803|32800.6|1084
1615828800000|2021-03-15 17:20:00|32810|32807.6|32814|32811.6|32816|32813.6|32805|32802.6|1063
1615829100000|2021-03-15 17:25:00|32813.5|32811.1|32810.5|32808.1|32817|32814.6|32808|32805.6|360
1615829400000|2021-03-15 17:30:00|32810|32807.6|32808.5|32806.1|32810.5|32808.1|32801.5|32799.1|378
1615829700000|2021-03-15 17:35:00|32809|32806.6|32809.5|32807.1|32817.5|32815.1|32808|32805.6|1308
1615830000000|2021-03-15 17:40:00|32809|32806.6|32806.5|32804.1|32814.5|32812.1|32803.5|32801.1|2166
1615830300000|2021-03-15 17:45:00|32806|32803.6|32820.5|32818.1|32821.5|32819.1|32805.5|32803.1|443
1615830600000|2021-03-15 17:50:00|32821.5|32819.1|32839.5|32837.1|32841.5|32839.1|32820.5|32818.1|663
1615830900000|2021-03-15 17:55:00|32840|32837.6|32853.5|32851.1|32853.5|32851.1|32839.5|32837.1|579
1615831200000|2021-03-15 18:00:00|32853|32850.6|32855.6|32853.2|32865.6|32863.2|32853|32850.6|1000
1615831500000|2021-03-15 18:05:00|32856.1|32853.7|32864.1|32861.7|32865.1|32862.7|32848.6|32846.2|526
1615831800000|2021-03-15 18:10:00|32863.6|32861.2|32859.6|32857.2|32864.1|32861.7|32853.1|32850.7|481
1615832100000|2021-03-15 18:15:00|32860.1|32857.7|32861.1|32858.7|32864.1|32861.7|32854.1|32851.7|826
1615832400000|2021-03-15 18:20:00|32860.6|32858.2|32865.6|32863.2|32867.1|32864.7|32854.1|32851.7|452
1615832700000|2021-03-15 18:25:00|32866.1|32863.7|32872.1|32869.7|32872.1|32869.7|32863.6|32861.2|1011
1615833000000|2021-03-15 18:30:00|32872.6|32870.2|32869.1|32866.7|32881.1|32878.7|32864.1|32861.7|1476
1615833300000|2021-03-15 18:35:00|32868.6|32866.2|32859.1|32856.7|32871.1|32868.7|32858.6|32856.2|750
1615833600000|2021-03-15 18:40:00|32860.1|32857.7|32851.1|32848.7|32861.1|32858.7|32849.1|32846.7|719
1615833900000|2021-03-15 18:45:00|32850.6|32848.2|32829.1|32826.7|32851.6|32849.2|32829.1|32826.7|601
1615834200000|2021-03-15 18:50:00|32828.6|32826.2|32837.1|32834.7|32838.1|32835.7|32824.1|32821.7|484
1615834500000|2021-03-15 18:55:00|32836.6|32834.2|32847.1|32844.7|32849.6|32847.2|32833.1|32830.7|931
1615834800000|2021-03-15 19:00:00|32846.6|32844.2|32832.1|32829.7|32852.6|32850.2|32831.1|32828.7|617
1615835100000|2021-03-15 19:05:00|32831.6|32829.2|32821.6|32819.2|32832.1|32829.7|32815.6|32813.2|1031
1615835400000|2021-03-15 19:10:00|32821.1|32818.7|32805.1|32802.7|32825.6|32823.2|32800.1|32797.7|1292
1615835700000|2021-03-15 19:15:00|32804.6|32802.2|32806.6|32804.2|32822.1|32819.7|32804.1|32801.7|642
1615836000000|2021-03-15 19:20:00|32807.1|32804.7|32815.1|32812.7|32815.6|32813.2|32799.1|32796.7|743
1615836300000|2021-03-15 19:25:00|32814.6|32812.2|32818.6|32816.2|32822.6|32820.2|32812.6|32810.2|822
1615836600000|2021-03-15 19:30:00|32819.1|32816.7|32809.1|32806.7|32822.6|32820.2|32803.1|32800.7|795
1615836900000|2021-03-15 19:35:00|32808.6|32806.2|32826.1|32823.7|32826.6|32824.2|32806.1|32803.7|1007
1615837200000|2021-03-15 19:40:00|32825.6|32823.2|32845.6|32843.2|32846.6|32844.2|32821.6|32819.2|809
1615837500000|2021-03-15 19:45:00|32846.1|32843.7|32875.6|32873.2|32882.1|32879.7|32843.6|32841.2|1848
1615837800000|2021-03-15 19:50:00|32877.6|32875.2|32913.6|32911.2|32915.6|32913.2|32862.1|32859.7|2762
1615838100000|2021-03-15 19:55:00|32914.1|32911.7|32948.1|32945.7|32972.1|32969.7|32914.1|32911.7|5783
1615838400000|2021-03-15 20:00:00|32950.1|32947.7|32962.3|32957.5|32975.3|32970.5|32946.3|32941.5|2229
1615838700000|2021-03-15 20:05:00|32962.8|32958|32940.3|32935.5|32963.8|32959|32938.3|32933.5|489
1615839000000|2021-03-15 20:10:00|32941.8|32937|32952.3|32942.5|32955.5|32949|32939.8|32935|410
1615839300000|2021-03-15 20:15:00|32952.1|32942.3|32945.7|32935.9|32952.2|32942.4|32943.6|32933.8|0
1615839600000|2021-03-15 20:20:00|32945.6|32935.8|32943.1|32933.3|32946.8|32937|32941.3|32931.5|0
1615839900000|2021-03-15 20:25:00|32943.3|32933.5|32941.8|32932|32943.3|32933.5|32940.9|32931.1|0
1615840200000|2021-03-15 20:30:00|32947.8|32943|32943.8|32939|32948.8|32944|32939.8|32935|322
1615840500000|2021-03-15 20:35:00|32941.8|32937|32938.8|32934|32942.8|32938|32936.8|32932|173
1615840800000|2021-03-15 20:40:00|32939.8|32935|32935.8|32931|32939.8|32935|32933.8|32929|170
1615841100000|2021-03-15 20:45:00|32936.8|32932|32937.8|32933|32937.8|32933|32933.8|32929|177
1615841400000|2021-03-15 20:50:00|32935.8|32931|32935.8|32931|32938.8|32934|32930.8|32926|145
1615841700000|2021-03-15 20:55:00|32931.8|32927|32933.9|32924.1|32938.8|32934|32930.8|32923.4|131
1615842000000|2021-03-15 21:00:00|32934.5|32924.7|32941.4|32931.6|32943.2|32933.4|32932.2|32922.4|0
1615842300000|2021-03-15 21:05:00|32941.6|32931.8|32942.5|32932.7|32943.6|32933.8|32939|32929.2|0
1615842600000|2021-03-15 21:10:00|32942.4|32932.6|32941.7|32931.9|32943.8|32934|32938.9|32929.1|0
1615842900000|2021-03-15 21:15:00|32941.9|32932.1|32937.5|32927.7|32941.9|32932.1|32937.4|32927.6|0
1615843200000|2021-03-15 21:20:00|32937|32927.2|32937.7|32927.9|32940|32930.2|32936.9|32927.1|0
1615843500000|2021-03-15 21:25:00|32937.4|32927.6|32937.8|32928|32937.9|32928.1|32935.4|32925.6|0
1615843800000|2021-03-15 21:30:00|32937.5|32927.7|32938.2|32928.4|32944.6|32934.8|32937.5|32927.7|0
1615844100000|2021-03-15 21:35:00|32938.3|32928.5|32940.2|32930.4|32942.3|32932.5|32938.3|32928.5|0
1615844400000|2021-03-15 21:40:00|32940.1|32930.3|32944.8|32935|32945.7|32935.9|32940.1|32930.3|0
1615844700000|2021-03-15 21:45:00|32944.4|32934.6|32943.6|32933.8|32944.4|32934.6|32937.8|32928|0
1615845000000|2021-03-15 21:50:00|32943.4|32933.6|32940.2|32930.4|32943.5|32933.7|32938.4|32928.6|0
1615845300000|2021-03-15 21:55:00|32938.8|32929|32937.2|32927.4|32940.5|32930.7|32937.1|32927.3|0
1615845600000|2021-03-15 22:00:00|32955.8|32951|32924.3|32919.5|32955.8|32951|32921.3|32916.5|151
1615845900000|2021-03-15 22:05:00|32923.3|32918.5|32917.8|32913|32925.8|32921|32916.3|32911.5|56
1615846200000|2021-03-15 22:10:00|32918.8|32914|32920.8|32916|32920.8|32916|32915.8|32911|75
1615846500000|2021-03-15 22:15:00|32921.3|32916.5|32916.8|32912|32922.3|32917.5|32914.8|32910|81
1615846800000|2021-03-15 22:20:00|32918.8|32914|32912.8|32908|32920.8|32916|32912.8|32908|35
1615847100000|2021-03-15 22:25:00|32912.3|32907.5|32913.8|32909|32914.8|32910|32907.8|32903|80
1615847400000|2021-03-15 22:30:00|32913.3|32908.5|32920.3|32915.5|32922.8|32918|32913.3|32908.5|44
1615847700000|2021-03-15 22:35:00|32920.8|32916|32916.8|32912|32920.8|32916|32915.3|32910.5|46
1615848000000|2021-03-15 22:40:00|32917.3|32912.5|32915.8|32911|32918.3|32913.5|32910.8|32906|54
1615848300000|2021-03-15 22:45:00|32915.3|32910.5|32909.3|32904.5|32915.8|32911|32906.3|32901.5|39
1615848600000|2021-03-15 22:50:00|32908.8|32904|32911.8|32907|32912.3|32907.5|32902.8|32898|67
1615848900000|2021-03-15 22:55:00|32912.3|32907.5|32902.8|32898|32914.3|32909.5|32896.3|32891.5|100
1615849200000|2021-03-15 23:00:00|32902.3|32897.5|32903.8|32899|32908.8|32904|32897.3|32892.5|59
1615849500000|2021-03-15 23:05:00|32904.3|32899.5|32897.8|32893|32910.8|32906|32897.8|32893|115
1615849800000|2021-03-15 23:10:00|32898.8|32894|32905.8|32901|32906.8|32902|32890.3|32885.5|95
1615850100000|2021-03-15 23:15:00|32906.8|32902|32908.8|32904|32914.3|32909.5|32903.3|32898.5|63
1615850400000|2021-03-15 23:20:00|32908.3|32903.5|32916.8|32912|32917.8|32913|32907.8|32903|55
1615850700000|2021-03-15 23:25:00|32916.3|32911.5|32910.8|32906|32916.8|32912|32896.8|32892|162
1615851000000|2021-03-15 23:30:00|32911.3|32906.5|32903.8|32899|32911.8|32907|32899.8|32895|63
1615851300000|2021-03-15 23:35:00|32904.3|32899.5|32906.8|32902|32908.8|32904|32901.8|32897|26
1615851600000|2021-03-15 23:40:00|32906.3|32901.5|32908.8|32904|32911.8|32907|32905.8|32901|118
1615851900000|2021-03-15 23:45:00|32909.3|32904.5|32901.8|32897|32912.8|32908|32897.3|32892.5|144
1615852200000|2021-03-15 23:50:00|32902.3|32897.5|32898.3|32893.5|32904.3|32899.5|32896.3|32891.5|64
1615852500000|2021-03-15 23:55:00|32897.8|32893|32896.3|32891.5|32901.8|32897|32891.3|32886.5|76
1615852800000|2021-03-16 00:00:00|32896.8|32892|32905.8|32901|32905.8|32901|32892.3|32887.5|150
1615853100000|2021-03-16 00:05:00|32905.3|32900.5|32903.3|32898.5|32919.8|32915|32903.3|32898.5|136
1615853400000|2021-03-16 00:10:00|32903.8|32899|32923.8|32919|32926.3|32921.5|32897.8|32893|237
1615853700000|2021-03-16 00:15:00|32924.3|32919.5|32919.3|32914.5|32927.3|32922.5|32912.3|32907.5|138
1615854000000|2021-03-16 00:20:00|32918.8|32914|32913.8|32909|32920.3|32915.5|32907.8|32903|62
1615854300000|2021-03-16 00:25:00|32913.3|32908.5|32906.8|32902|32913.3|32908.5|32892.3|32887.5|203
1615854600000|2021-03-16 00:30:00|32907.8|32903|32909.8|32905|32912.3|32907.5|32903.8|32899|142
1615854900000|2021-03-16 00:35:00|32910.3|32905.5|32923.3|32918.5|32929.8|32925|32907.8|32903|126
1615855200000|2021-03-16 00:40:00|32922.8|32918|32923.8|32919|32926.3|32921.5|32918.8|32914|69
1615855500000|2021-03-16 00:45:00|32924.3|32919.5|32919.8|32915|32931.3|32926.5|32918.3|32913.5|86
1615855800000|2021-03-16 00:50:00|32920.3|32915.5|32921.8|32917|32927.8|32923|32919.8|32915|67
1615856100000|2021-03-16 00:55:00|32921.3|32916.5|32919.8|32915|32924.3|32919.5|32918.3|32913.5|38
1615856400000|2021-03-16 01:00:00|32920.3|32915.5|32923.3|32918.5|32932.8|32928|32918.3|32913.5|74
1615856700000|2021-03-16 01:05:00|32923.8|32919|32937.3|32932.5|32937.3|32932.5|32920.8|32916|148
1615857000000|2021-03-16 01:10:00|32938.3|32933.5|32948.8|32944|32951.3|32946.5|32937.3|32932.5|210
1615857300000|2021-03-16 01:15:00|32949.3|32944.5|32960.3|32955.5|32967.3|32962.5|32948.3|32943.5|311
1615857600000|2021-03-16 01:20:00|32959.8|32955|32942.8|32938|32960.3|32955.5|32942.8|32938|172
1615857900000|2021-03-16 01:25:00|32943.3|32938.5|32946.8|32942|32952.3|32947.5|32941.3|32936.5|116
1615858200000|2021-03-16 01:30:00|32946.3|32941.5|32938.3|32933.5|32950.3|32945.5|32935.8|32931|107
1615858500000|2021-03-16 01:35:00|32938.8|32934|32934.8|32930|32944.8|32940|32933.3|32928.5|71
1615858800000|2021-03-16 01:40:00|32934.3|32929.5|32938.8|32934|32948.8|32944|32934.3|32929.5|923
1615859100000|2021-03-16 01:45:00|32938.3|32933.5|32947.3|32942.5|32947.8|32943|32936.3|32931.5|99
1615859400000|2021-03-16 01:50:00|32946.8|32942|32960.8|32956|32966.8|32962|32945.8|32941|200
1615859700000|2021-03-16 01:55:00|32961.3|32956.5|32942.8|32938|32963.3|32958.5|32941.8|32937|171
1615860000000|2021-03-16 02:00:00|32943.3|32938.5|32932.8|32928|32946.3|32941.5|32931.8|32927|268
1615860300000|2021-03-16 02:05:00|32932.3|32927.5|32931.8|32927|32932.8|32928|32927.8|32923|777
1615860600000|2021-03-16 02:10:00|32931.3|32926.5|32919.3|32914.5|32936.3|32931.5|32916.3|32911.5|782
1615860900000|2021-03-16 02:15:00|32918.8|32914|32920.8|32916|32923.8|32919|32916.3|32911.5|158
1615861200000|2021-03-16 02:20:00|32921.3|32916.5|32927.8|32923|32928.8|32924|32918.8|32914|74
1615861500000|2021-03-16 02:25:00|32927.3|32922.5|32930.8|32926|32937.3|32932.5|32925.3|32920.5|87
1615861800000|2021-03-16 02:30:00|32930.3|32925.5|32917.8|32913|32931.8|32927|32913.8|32909|109
1615862100000|2021-03-16 02:35:00|32917.3|32912.5|32914.3|32909.5|32924.3|32919.5|32913.8|32909|107
1615862400000|2021-03-16 02:40:00|32913.8|32909|32917.8|32913|32919.8|32915|32911.3|32906.5|87
1615862700000|2021-03-16 02:45:00|32917.3|32912.5|32924.8|32920|32931.3|32926.5|32917.3|32912.5|114
1615863000000|2021-03-16 02:50:00|32924.3|32919.5|32927.8|32923|32930.8|32926|32921.3|32916.5|56
1615863300000|2021-03-16 02:55:00|32927.3|32922.5|32941.8|32937|32942.3|32937.5|32927.3|32922.5|90
1615863600000|2021-03-16 03:00:00|32941.3|32936.5|32940.3|32935.5|32945.3|32940.5|32938.8|32934|120
1615863900000|2021-03-16 03:05:00|32940.8|32936|32944.3|32939.5|32947.3|32942.5|32938.3|32933.5|73
1615864200000|2021-03-16 03:10:00|32944.8|32940|32942.8|32938|32950.3|32945.5|32942.3|32937.5|96
1615864500000|2021-03-16 03:15:00|32942.3|32937.5|32940.8|32936|32942.8|32938|32933.8|32929|38
1615864800000|2021-03-16 03:20:00|32941.3|32936.5|32939.3|32934.5|32941.8|32937|32936.3|32931.5|43
1615865100000|2021-03-16 03:25:00|32938.8|32934|32943.3|32938.5|32945.8|32941|32938.8|32934|64
1615865400000|2021-03-16 03:30:00|32942.8|32938|32925.8|32921|32943.8|32939|32921.8|32917|101
1615865700000|2021-03-16 03:35:00|32925.3|32920.5|32935.8|32931|32938.8|32934|32924.8|32920|88
1615866000000|2021-03-16 03:40:00|32936.3|32931.5|32940.3|32935.5|32943.8|32939|32935.3|32930.5|103
1615866300000|2021-03-16 03:45:00|32939.8|32935|32933.8|32929|32940.8|32936|32933.8|32929|42
1615866600000|2021-03-16 03:50:00|32933.3|32928.5|32933.3|32928.5|32935.3|32930.5|32926.3|32921.5|63
1615866900000|2021-03-16 03:55:00|32932.8|32928|32928.3|32923.5|32934.8|32930|32928.3|32923.5|31
1615867200000|2021-03-16 04:00:00|32926.8|32922|32928.8|32924|32930.3|32925.5|32923.3|32918.5|65
1615867500000|2021-03-16 04:05:00|32928.3|32923.5|32924.8|32920|32929.8|32925|32921.8|32917|39
1615867800000|2021-03-16 04:10:00|32924.3|32919.5|32921.8|32917|32926.8|32922|32918.3|32913.5|50
1615868100000|2021-03-16 04:15:00|32921.3|32916.5|32917.3|32912.5|32923.3|32918.5|32916.3|32911.5|47
1615868400000|2021-03-16 04:20:00|32916.8|32912|32917.8|32913|32918.3|32913.5|32909.3|32904.5|115
1615868700000|2021-03-16 04:25:00|32917.3|32912.5|32924.8|32920|32927.3|32922.5|32917.3|32912.5|49
1615869000000|2021-03-16 04:30:00|32924.3|32919.5|32929.3|32924.5|32930.3|32925.5|32924.3|32919.5|50
1615869300000|2021-03-16 04:35:00|32929.8|32925|32925.3|32920.5|32931.3|32926.5|32925.3|32920.5|32
1615869600000|2021-03-16 04:40:00|32925.8|32921|32925.8|32921|32930.3|32925.5|32925.3|32920.5|61
1615869900000|2021-03-16 04:45:00|32926.3|32921.5|32924.8|32920|32930.8|32926|32924.8|32920|22
1615870200000|2021-03-16 04:50:00|32925.3|32920.5|32923.8|32919|32932.3|32927.5|32923.8|32919|67
1615870500000|2021-03-16 04:55:00|32924.3|32919.5|32925.8|32921|32929.3|32924.5|32923.8|32919|24
1615870800000|2021-03-16 05:00:00|32925.3|32920.5|32916.8|32912|32928.8|32924|32911.3|32906.5|95
1615871100000|2021-03-16 05:05:00|32917.3|32912.5|32922.3|32917.5|32924.3|32919.5|32914.8|32910|43
1615871400000|2021-03-16 05:10:00|32921.8|32917|32920.8|32916|32925.3|32920.5|32919.3|32914.5|63
1615871700000|2021-03-16 05:15:00|32921.3|32916.5|32923.8|32919|32925.8|32921|32919.8|32915|30
1615872000000|2021-03-16 05:20:00|32924.3|32919.5|32924.8|32920|32926.8|32922|32920.8|32916|23
1615872300000|2021-03-16 05:25:00|32924.3|32919.5|32922.8|32918|32928.3|32923.5|32921.3|32916.5|57
1615872600000|2021-03-16 05:30:00|32922.3|32917.5|32931.8|32927|32934.8|32930|32922.3|32917.5|105
1615872900000|2021-03-16 05:35:00|32932.3|32927.5|32933.3|32928.5|32933.3|32928.5|32924.8|32920|77
1615873200000|2021-03-16 05:40:00|32933.8|32929|32923.8|32919|32934.8|32930|32923.3|32918.5|83
1615873500000|2021-03-16 05:45:00|32924.3|32919.5|32928.3|32923.5|32928.8|32924|32923.8|32919|37
1615873800000|2021-03-16 05:50:00|32928.8|32924|32922.8|32918|32929.8|32925|32917.3|32912.5|89
1615874100000|2021-03-16 05:55:00|32923.3|32918.5|32925.8|32921|32927.8|32923|32920.3|32915.5|94
1615874400000|2021-03-16 06:00:00|32925.2|32921.6|32916.2|32912.6|32931.7|32928.1|32913.7|32910.1|214
1615874700000|2021-03-16 06:05:00|32916.7|32913.1|32914.7|32911.1|32919.2|32915.6|32914.7|32911.1|84
1615875000000|2021-03-16 06:10:00|32914.2|32910.6|32906.2|32902.6|32914.7|32911.1|32900.2|32896.6|131
1615875300000|2021-03-16 06:15:00|32905.7|32902.1|32911.2|32907.6|32911.7|32908.1|32903.7|32900.1|85
1615875600000|2021-03-16 06:20:00|32910.7|32907.1|32904.7|32901.1|32916.7|32913.1|32903.2|32899.6|125
1615875900000|2021-03-16 06:25:00|32905.2|32901.6|32914.2|32910.6|32914.7|32911.1|32903.7|32900.1|68
1615876200000|2021-03-16 06:30:00|32913.7|32910.1|32919.2|32915.6|32919.7|32916.1|32910.7|32907.1|123
1615876500000|2021-03-16 06:35:00|32920.7|32917.1|32923.2|32919.6|32926.2|32922.6|32919.2|32915.6|105
1615876800000|2021-03-16 06:40:00|32922.7|32919.1|32918.7|32915.1|32924.2|32920.6|32918.2|32914.6|24
1615877100000|2021-03-16 06:45:00|32918.2|32914.6|32927.2|32923.6|32929.2|32925.6|32916.2|32912.6|317
1615877400000|2021-03-16 06:50:00|32928.2|32924.6|32922.2|32918.6|32929.2|32925.6|32922.2|32918.6|102
1615877700000|2021-03-16 06:55:00|32921.7|32918.1|32932.7|32929.1|32932.7|32929.1|32921.7|32918.1|243
1615878000000|2021-03-16 07:00:00|32931.7|32928.1|32923.2|32919.6|32932.2|32928.6|32918.7|32915.1|251
1615878300000|2021-03-16 07:05:00|32923.7|32920.1|32921.2|32917.6|32929.7|32926.1|32920.7|32917.1|137
1615878600000|2021-03-16 07:10:00|32921.7|32918.1|32919.7|32916.1|32921.7|32918.1|32911.2|32907.6|190
1615878900000|2021-03-16 07:15:00|32919.2|32915.6|32925.2|32921.6|32929.2|32925.6|32919.2|32915.6|211
1615879200000|2021-03-16 07:20:00|32924.7|32921.1|32924.2|32920.6|32926.2|32922.6|32921.7|32918.1|137
1615879500000|2021-03-16 07:25:00|32924.7|32921.1|32915.2|32911.6|32927.2|32923.6|32914.2|32910.6|333
1615879800000|2021-03-16 07:30:00|32915.7|32912.1|32914.2|32910.6|32918.7|32915.1|32907.7|32904.1|301
1615880100000|2021-03-16 07:35:00|32913.7|32910.1|32912.2|32908.6|32919.2|32915.6|32910.2|32906.6|108
1615880400000|2021-03-16 07:40:00|32912.7|32909.1|32914.2|32910.6|32915.2|32911.6|32907.7|32904.1|123
1615880700000|2021-03-16 07:45:00|32913.2|32909.6|32912.2|32908.6|32915.2|32911.6|32909.2|32905.6|97
1615881000000|2021-03-16 07:50:00|32912.7|32909.1|32916.2|32912.6|32916.2|32912.6|32907.7|32904.1|101
1615881300000|2021-03-16 07:55:00|32916.7|32913.1|32919.7|32916.1|32925.7|32922.1|32914.2|32910.6|144
1615881600000|2021-03-16 08:00:00|32921.2|32917.6|32916.2|32912.6|32928.2|32924.6|32908.2|32904.6|514
1615881900000|2021-03-16 08:05:00|32916.7|32913.1|32902.7|32899.1|32922.7|32919.1|32902.2|32898.6|933
1615882200000|2021-03-16 08:10:00|32903.2|32899.6|32924.2|32920.6|32931.2|32927.6|32903.2|32899.6|413
1615882500000|2021-03-16 08:15:00|32924.7|32921.1|32925.2|32921.6|32928.2|32924.6|32911.7|32908.1|265
1615882800000|2021-03-16 08:20:00|32926.2|32922.6|32929.2|32925.6|32932.7|32929.1|32917.2|32913.6|290
1615883100000|2021-03-16 08:25:00|32928.7|32925.1|32929.2|32925.6|32942.2|32938.6|32922.7|32919.1|508
1615883400000|2021-03-16 08:30:00|32929.7|32926.1|32935.2|32931.6|32942.7|32939.1|32929.7|32926.1|229
1615883700000|2021-03-16 08:35:00|32935.7|32932.1|32931.2|32927.6|32939.2|32935.6|32924.7|32921.1|500
1615884000000|2021-03-16 08:40:00|32930.7|32927.1|32924.2|32920.6|32931.7|32928.1|32921.7|32918.1|392
1615884300000|2021-03-16 08:45:00|32924.7|32921.1|32911.7|32908.1|32925.7|32922.1|32910.2|32906.6|235
1615884600000|2021-03-16 08:50:00|32912.2|32908.6|32905.7|32902.1|32921.7|32918.1|32901.7|32898.1|226
1615884900000|2021-03-16 08:55:00|32906.2|32902.6|32914.2|32910.6|32916.7|32913.1|32904.2|32900.6|281
1615885200000|2021-03-16 09:00:00|32914.7|32911.1|32908.2|32904.6|32914.7|32911.1|32903.7|32900.1|186
1615885500000|2021-03-16 09:05:00|32908.7|32905.1|32926.2|32922.6|32929.2|32925.6|32908.2|32904.6|251
1615885800000|2021-03-16 09:10:00|32925.7|32922.1|32922.7|32919.1|32931.2|32927.6|32920.2|32916.6|208
1615886100000|2021-03-16 09:15:00|32923.2|32919.6|32919.2|32915.6|32925.7|32922.1|32915.7|32912.1|171
1615886400000|2021-03-16 09:20:00|32918.7|32915.1|32917.2|32913.6|32921.2|32917.6|32916.2|32912.6|162
1615886700000|2021-03-16 09:25:00|32916.7|32913.1|32915.7|32912.1|32919.7|32916.1|32910.2|32906.6|302
1615887000000|2021-03-16 09:30:00|32915.2|32911.6|32900.7|32897.1|32918.2|32914.6|32898.7|32895.1|380
1615887300000|2021-03-16 09:35:00|32900.2|32896.6|32896.2|32892.6|32907.7|32904.1|32887.7|32884.1|636
1615887600000|2021-03-16 09:40:00|32896.7|32893.1|32900.2|32896.6|32905.7|32902.1|32894.2|32890.6|410
1615887900000|2021-03-16 09:45:00|32899.7|32896.1|32890.2|32886.6|32900.7|32897.1|32889.7|32886.1|261
1615888200000|2021-03-16 09:50:00|32889.7|32886.1|32893.2|32889.6|32897.7|32894.1|32886.7|32883.1|138
1615888500000|2021-03-16 09:55:00|32893.7|32890.1|32902.2|32898.6|32902.7|32899.1|32891.7|32888.1|86
1615888800000|2021-03-16 10:00:00|32902.7|32899.1|32907.7|32904.1|32909.7|32906.1|32901.7|32898.1|182
1615889100000|2021-03-16 10:05:00|32907.2|32903.6|32901.2|32897.6|32908.7|32905.1|32900.2|32896.6|119
1615889400000|2021-03-16 10:10:00|32900.7|32897.1|32909.7|32906.1|32915.2|32911.6|32898.7|32895.1|150
1615889700000|2021-03-16 10:15:00|32910.2|32906.6|32915.2|32911.6|32917.7|32914.1|32909.7|32906.1|107
1615890000000|2021-03-16 10:20:00|32914.7|32911.1|32915.2|32911.6|32926.7|32923.1|32913.2|32909.6|514
1615890300000|2021-03-16 10:25:00|32915.7|32912.1|32904.2|32900.6|32916.7|32913.1|32904.2|32900.6|394
1615890600000|2021-03-16 10:30:00|32903.7|32900.1|32910.2|32906.6|32911.2|32907.6|32901.7|32898.1|328
1615890900000|2021-03-16 10:35:00|32909.7|32906.1|32902.2|32898.6|32911.7|32908.1|32901.7|32898.1|214
1615891200000|2021-03-16 10:40:00|32901.7|32898.1|32901.2|32897.6|32902.2|32898.6|32892.7|32889.1|368
1615891500000|2021-03-16 10:45:00|32900.7|32897.1|32922.2|32918.6|32922.2|32918.6|32896.2|32892.6|445
1615891800000|2021-03-16 10:50:00|32921.7|32918.1|32916.7|32913.1|32923.2|32919.6|32912.7|32909.1|221
1615892100000|2021-03-16 10:55:00|32917.2|32913.6|32926.7|32923.1|32928.2|32924.6|32916.7|32913.1|127
1615892400000|2021-03-16 11:00:00|32926.2|32922.6|32944.2|32940.6|32951.7|32948.1|32924.7|32921.1|753
1615892700000|2021-03-16 11:05:00|32943.7|32940.1|32933.2|32929.6|32944.2|32940.6|32930.2|32926.6|481
1615893000000|2021-03-16 11:10:00|32933.7|32930.1|32935.7|32932.1|32943.2|32939.6|32932.2|32928.6|112
1615893300000|2021-03-16 11:15:00|32935.2|32931.6|32944.7|32941.1|32948.2|32944.6|32935.2|32931.6|241
1615893600000|2021-03-16 11:20:00|32945.2|32941.6|32953.2|32949.6|32957.7|32954.1|32944.7|32941.1|301
1615893900000|2021-03-16 11:25:00|32952.7|32949.1|32944.2|32940.6|32959.2|32955.6|32944.2|32940.6|306
1615894200000|2021-03-16 11:30:00|32944.7|32941.1|32937.2|32933.6|32946.2|32942.6|32936.7|32933.1|318
1615894500000|2021-03-16 11:35:00|32938.2|32934.6|32947.7|32944.1|32954.2|32950.6|32937.7|32934.1|456
1615894800000|2021-03-16 11:40:00|32947.2|32943.6|32949.7|32946.1|32952.7|32949.1|32946.7|32943.1|275
1615895100000|2021-03-16 11:45:00|32949.2|32945.6|32957.2|32953.6|32959.2|32955.6|32949.2|32945.6|199
1615895400000|2021-03-16 11:50:00|32956.7|32953.1|32957.2|32953.6|32964.7|32961.1|32956.7|32953.1|270
1615895700000|2021-03-16 11:55:00|32957.7|32954.1|32962.7|32959.1|32963.2|32959.6|32955.2|32951.6|212
1615896000000|2021-03-16 12:00:00|32963.2|32959.6|32964.2|32960.6|32970.7|32967.1|32960.7|32957.1|312
1615896300000|2021-03-16 12:05:00|32963.7|32960.1|32972.2|32968.6|32973.2|32969.6|32963.2|32959.6|206
1615896600000|2021-03-16 12:10:00|32972.7|32969.1|32972.2|32968.6|32979.2|32975.6|32965.7|32962.1|429
1615896900000|2021-03-16 12:15:00|32971.7|32968.1|32971.7|32968.1|32977.7|32974.1|32968.7|32965.1|236
1615897200000|2021-03-16 12:20:00|32972.2|32968.6|32966.2|32962.6|32977.2|32973.6|32964.7|32961.1|191
1615897500000|2021-03-16 12:25:00|32965.7|32962.1|32957.7|32954.1|32965.7|32962.1|32955.2|32951.6|386
1615897800000|2021-03-16 12:30:00|32957.2|32953.6|32947.7|32944.1|32977.2|32973.6|32936.2|32932.6|706
1615898100000|2021-03-16 12:35:00|32947.2|32943.6|32945.7|32942.1|32950.7|32947.1|32937.7|32934.1|559
1615898400000|2021-03-16 12:40:00|32946.2|32942.6|32943.2|32939.6|32950.7|32947.1|32934.2|32930.6|338
1615898700000|2021-03-16 12:45:00|32942.7|32939.1|32948.2|32944.6|32952.7|32949.1|32942.2|32938.6|401
1615899000000|2021-03-16 12:50:00|32947.7|32944.1|32948.2|32944.6|32959.2|32955.6|32945.7|32942.1|250
1615899300000|2021-03-16 12:55:00|32948.7|32945.1|32943.7|32940.1|32949.2|32945.6|32940.7|32937.1|171
1615899600000|2021-03-16 13:00:00|32944.2|32940.6|32932.7|32929.1|32944.7|32941.1|32930.7|32927.1|434
1615899900000|2021-03-16 13:05:00|32932.2|32928.6|32943.2|32939.6|32945.7|32942.1|32931.7|32928.1|1250
1615900200000|2021-03-16 13:10:00|32942.7|32939.1|32944.7|32941.1|32947.2|32943.6|32930.7|32927.1|216
1615900500000|2021-03-16 13:15:00|32945.2|32941.6|32947.2|32943.6|32949.7|32946.1|32939.7|32936.1|477
1615900800000|2021-03-16 13:20:00|32946.7|32943.1|32936.2|32932.6|32948.7|32945.1|32936.2|32932.6|328
1615901100000|2021-03-16 13:25:00|32936.7|32933.1|32938.7|32935.1|32953.7|32950.1|32935.7|32932.1|535
1615901400000|2021-03-16 13:30:00|32938.1|32935.7|32915.1|32912.7|32951.6|32949.2|32907.1|32904.7|4883
1615901700000|2021-03-16 13:35:00|32913.6|32911.2|32934.1|32931.7|32936.6|32934.2|32897.1|32894.7|3507
1615902000000|2021-03-16 13:40:00|32935.1|32932.7|32903.1|32900.7|32936.1|32933.7|32894.1|32891.7|3773
1615902300000|2021-03-16 13:45:00|32904.1|32901.7|32904.6|32902.2|32918.6|32916.2|32899.1|32896.7|2242
1615902600000|2021-03-16 13:50:00|32905.1|32902.7|32905.1|32902.7|32922.1|32919.7|32889.1|32886.7|2239
1615902900000|2021-03-16 13:55:00|32906.1|32903.7|32906.1|32903.7|32929.1|32926.7|32902.1|32899.7|1598
1615903200000|2021-03-16 14:00:00|32905.6|32903.2|32852.6|32850.2|32906.6|32904.2|32851.1|32848.7|3386
1615903500000|2021-03-16 14:05:00|32853.1|32850.7|32850.6|32848.2|32856.6|32854.2|32838.6|32836.2|3033
1615903800000|2021-03-16 14:10:00|32850.1|32847.7|32880.1|32877.7|32881.1|32878.7|32838.6|32836.2|2075
1615904100000|2021-03-16 14:15:00|32880.6|32878.2|32901.1|32898.7|32906.1|32903.7|32872.1|32869.7|2346
1615904400000|2021-03-16 14:20:00|32900.6|32898.2|32886.1|32883.7|32902.1|32899.7|32884.1|32881.7|3748
1615904700000|2021-03-16 14:25:00|32885.6|32883.2|32878.1|32875.7|32888.6|32886.2|32864.6|32862.2|1962
1615905000000|2021-03-16 14:30:00|32878.6|32876.2|32876.1|32873.7|32889.1|32886.7|32868.6|32866.2|2101
1615905300000|2021-03-16 14:35:00|32875.6|32873.2|32863.1|32860.7|32889.6|32887.2|32862.1|32859.7|1790
1615905600000|2021-03-16 14:40:00|32862.6|32860.2|32855.1|32852.7|32872.6|32870.2|32844.1|32841.7|1893
1615905900000|2021-03-16 14:45:00|32856.1|32853.7|32861.1|32858.7|32870.1|32867.7|32843.6|32841.2|2256
1615906200000|2021-03-16 14:50:00|32860.6|32858.2|32851.6|32849.2|32874.1|32871.7|32849.6|32847.2|1475
1615906500000|2021-03-16 14:55:00|32852.1|32849.7|32821.1|32818.7|32853.1|32850.7|32821.1|32818.7|3959
1615906800000|2021-03-16 15:00:00|32821.6|32819.2|32812.1|32809.7|32825.6|32823.2|32799.6|32797.2|2202
1615907100000|2021-03-16 15:05:00|32812.6|32810.2|32824.6|32822.2|32835.1|32832.7|32809.1|32806.7|2130
1615907400000|2021-03-16 15:10:00|32825.1|32822.7|32842.7|32840.3|32846.9|32844.5|32816.6|32814.2|1665
1615907700000|2021-03-16 15:15:00|32842.2|32839.8|32841.7|32839.3|32862.7|32860.3|32834.2|32831.8|1551
1615908000000|2021-03-16 15:20:00|32841.2|32838.8|32830.2|32827.8|32849.7|32847.3|32829.2|32826.8|740
1615908300000|2021-03-16 15:25:00|32831.2|32828.8|32836.2|32833.8|32843.7|32841.3|32828.2|32825.8|1218
1615908600000|2021-03-16 15:30:00|32836.7|32834.3|32828.2|32825.8|32845.2|32842.8|32825.7|32823.3|777
1615908900000|2021-03-16 15:35:00|32829.2|32826.8|32835.7|32833.3|32843.7|32841.3|32821.2|32818.8|816
1615909200000|2021-03-16 15:40:00|32836.2|32833.8|32819.7|32817.3|32836.7|32834.3|32817.2|32814.8|870
1615909500000|2021-03-16 15:45:00|32819.2|32816.8|32822.7|32820.3|32825.7|32823.3|32807.2|32804.8|986
1615909800000|2021-03-16 15:50:00|32822.2|32819.8|32841.7|32839.3|32844.7|32842.3|32822.2|32819.8|900
1615910100000|2021-03-16 15:55:00|32842.2|32839.8|32846.2|32843.8|32849.2|32846.8|32834.2|32831.8|972
1615910400000|2021-03-16 16:00:00|32845.7|32843.3|32827.7|32825.3|32849.2|32846.8|32824.2|32821.8|865
1615910700000|2021-03-16 16:05:00|32828.2|32825.8|32835.2|32832.8|32838.2|32835.8|32822.7|32820.3|1198
1615911000000|2021-03-16 16:10:00|32835.7|32833.3|32818.2|32815.8|32835.7|32833.3|32812.2|32809.8|760
1615911300000|2021-03-16 16:15:00|32818.7|32816.3|32803.2|32800.8|32826.2|32823.8|32800.7|32798.3|1223
1615911600000|2021-03-16 16:20:00|32803.7|32801.3|32790.7|32788.3|32811.2|32808.8|32789.2|32786.8|1422
1615911900000|2021-03-16 16:25:00|32790.2|32787.8|32801.7|32799.3|32806.7|32804.3|32782.2|32779.8|1488
1615912200000|2021-03-16 16:30:00|32801.2|32798.8|32817.7|32815.3|32831.2|32828.8|32797.7|32795.3|1109
1615912500000|2021-03-16 16:35:00|32818.2|32815.8|32836.2|32833.8|32838.2|32835.8|32811.7|32809.3|672
1615912800000|2021-03-16 16:40:00|32836.7|32834.3|32839.7|32837.3|32846.7|32844.3|32831.2|32828.8|1006
1615913100000|2021-03-16 16:45:00|32839.2|32836.8|32839.7|32837.3|32845.2|32842.8|32836.2|32833.8|973
1615913400000|2021-03-16 16:50:00|32840.2|32837.8|32837.2|32834.8|32845.2|32842.8|32829.7|32827.3|1001
1615913700000|2021-03-16 16:55:00|32837.7|32835.3|32838.7|32836.3|32841.7|32839.3|32829.2|32826.8|612
1615914000000|2021-03-16 17:00:00|32839.2|32836.8|32845.7|32843.3|32877.2|32874.8|32827.2|32824.8|3375
1615914300000|2021-03-16 17:05:00|32846.2|32843.8|32856.7|32854.3|32863.7|32861.3|32838.7|32836.3|1689
1615914600000|2021-03-16 17:10:00|32856.2|32853.8|32850.2|32847.8|32861.2|32858.8|32845.2|32842.8|750
1615914900000|2021-03-16 17:15:00|32850.7|32848.3|32850.2|32847.8|32854.7|32852.3|32841.7|32839.3|535
1615915200000|2021-03-16 17:20:00|32849.7|32847.3|32831.2|32828.8|32856.2|32853.8|32829.2|32826.8|647
1615915500000|2021-03-16 17:25:00|32830.7|32828.3|32835.2|32832.8|32848.7|32846.3|32830.2|32827.8|497
1615915800000|2021-03-16 17:30:00|32835.7|32833.3|32820.7|32818.3|32837.2|32834.8|32809.2|32806.8|981
1615916100000|2021-03-16 17:35:00|32820.2|32817.8|32799.7|32797.3|32821.2|32818.8|32796.2|32793.8|1168
1615916400000|2021-03-16 17:40:00|32801.6|32799.2|32797.6|32795.2|32808.6|32806.2|32792.1|32789.7|962
1615916700000|2021-03-16 17:45:00|32797.1|32794.7|32820.6|32818.2|32824.1|32821.7|32796.1|32793.7|840
1615917000000|2021-03-16 17:50:00|32820.1|32817.7|32818.6|32816.2|32825.6|32823.2|32815.1|32812.7|1083
1615917300000|2021-03-16 17:55:00|32819.1|32816.7|32815.1|32812.7|32830.1|32827.7|32808.1|32805.7|823
1615917600000|2021-03-16 18:00:00|32814.6|32812.2|32836.6|32834.2|32837.1|32834.7|32803.1|32800.7|1287
1615917900000|2021-03-16 18:05:00|32836.1|32833.7|32835.1|32832.7|32850.1|32847.7|32817.1|32814.7|1436
1615918200000|2021-03-16 18:10:00|32834.6|32832.2|32834.6|32832.2|32843.6|32841.2|32831.6|32829.2|827
1615918500000|2021-03-16 18:15:00|32834.1|32831.7|32829.6|32827.2|32849.6|32847.2|32826.1|32823.7|853
1615918800000|2021-03-16 18:20:00|32829.1|32826.7|32802.1|32799.7|32829.1|32826.7|32796.1|32793.7|1360
1615919100000|2021-03-16 18:25:00|32802.6|32800.2|32789.1|32786.7|32805.6|32803.2|32779.1|32776.7|1751
1615919400000|2021-03-16 18:30:00|32789.6|32787.2|32808.6|32806.2|32821.6|32819.2|32780.6|32778.2|1503
1615919700000|2021-03-16 18:35:00|32810.1|32807.7|32807.1|32804.7|32818.6|32816.2|32797.6|32795.2|1358
1615920000000|2021-03-16 18:40:00|32806.6|32804.2|32792.1|32789.7|32820.6|32818.2|32790.6|32788.2|1218
1615920300000|2021-03-16 18:45:00|32791.6|32789.2|32811.1|32808.7|32812.1|32809.7|32790.1|32787.7|1047
1615920600000|2021-03-16 18:50:00|32811.6|32809.2|32834.6|32832.2|32836.6|32834.2|32809.1|32806.7|1771
1615920900000|2021-03-16 18:55:00|32834.1|32831.7|32837.6|32835.2|32850.1|32847.7|32829.6|32827.2|1250
1615921200000|2021-03-16 19:00:00|32838.1|32835.7|32832.1|32829.7|32839.6|32837.2|32804.6|32802.2|1185
1615921500000|2021-03-16 19:05:00|32831.6|32829.2|32838.6|32836.2|32847.1|32844.7|32826.1|32823.7|1032
1615921800000|2021-03-16 19:10:00|32839.1|32836.7|32846.6|32844.2|32855.1|32852.7|32835.6|32833.2|664
1615922100000|2021-03-16 19:15:00|32847.1|32844.7|32862.1|32859.7|32864.1|32861.7|32844.6|32842.2|868
1615922400000|2021-03-16 19:20:00|32861.6|32859.2|32862.1|32859.7|32870.6|32868.2|32855.6|32853.2|776
1615922700000|2021-03-16 19:25:00|32862.6|32860.2|32847.6|32845.2|32865.6|32863.2|32842.1|32839.7|961
1615923000000|2021-03-16 19:30:00|32848.1|32845.7|32884.6|32882.2|32889.1|32886.7|32833.6|32831.2|1867
1615923300000|2021-03-16 19:35:00|32884.1|32881.7|32872.6|32870.2|32896.6|32894.2|32865.1|32862.7|1837
1615923600000|2021-03-16 19:40:00|32872.1|32869.7|32853.6|32851.2|32890.6|32888.2|32851.1|32848.7|1409
1615923900000|2021-03-16 19:45:00|32854.1|32851.7|32831.1|32828.7|32868.6|32866.2|32829.6|32827.2|2031
1615924200000|2021-03-16 19:50:00|32832.1|32829.7|32859.6|32857.2|32864.6|32862.2|32832.1|32829.7|1797
1615924500000|2021-03-16 19:55:00|32860.1|32857.7|32831.1|32828.7|32860.1|32857.7|32829.1|32826.7|3261
1615924800000|2021-03-16 20:00:00|32832.3|32827.5|32832.8|32828|32833.8|32829|32817.8|32813|1117
1615925100000|2021-03-16 20:05:00|32831.8|32827|32855.8|32851|32860.3|32855.5|32831.8|32827|557
1615925400000|2021-03-16 20:10:00|32855.3|32850.5|32875.3|32865.5|32876.3|32871.5|32853.8|32849|463
1615925700000|2021-03-16 20:15:00|32875.4|32865.6|32865.2|32855.4|32875.6|32865.8|32860.5|32850.7|0
1615926000000|2021-03-16 20:20:00|32864.8|32855|32859.8|32850|32864.9|32855.1|32859.7|32849.9|0
1615926300000|2021-03-16 20:25:00|32858.6|32848.8|32860.3|32850.5|32861|32851.2|32858.6|32848.8|0
1615926600000|2021-03-16 20:30:00|32858.7|32848.9|32868.8|32864|32870.8|32866|32857.9|32848.1|251
1615926900000|2021-03-16 20:35:00|32870.8|32866|32860.8|32856|32870.8|32866|32860.8|32856|56
1615927200000|2021-03-16 20:40:00|32862.8|32858|32867.8|32863|32868.8|32864|32861.8|32857|60
1615927500000|2021-03-16 20:45:00|32869.8|32865|32853.8|32849|32870.8|32866|32853.8|32849|85
1615927800000|2021-03-16 20:50:00|32851.8|32847|32862.8|32858|32862.8|32858|32851.8|32847|74
1615928100000|2021-03-16 20:55:00|32863.8|32859|32871.8|32862|32873.4|32867|32862.8|32858|134
1615928400000|2021-03-16 21:00:00|32871.5|32861.7|32862.3|32852.5|32871.5|32861.7|32860|32850.2|0
1615928700000|2021-03-16 21:05:00|32861.9|32852.1|32862|32852.2|32862|32852.2|32861.2|32851.4|0
1615929000000|2021-03-16 21:10:00|32861.9|32852.1|32857.7|32847.9|32861.9|32852.1|32857.7|32847.9|0
1615929300000|2021-03-16 21:15:00|32857.6|32847.8|32847.9|32838.1|32858.9|32849.1|32847.7|32837.9|0
1615929600000|2021-03-16 21:20:00|32849.8|32840|32843.6|32833.8|32849.8|32840|32841.8|32832|0
1615929900000|2021-03-16 21:25:00|32844|32834.2|32834.6|32824.8|32844|32834.2|32831.3|32821.5|0
1615930200000|2021-03-16 21:30:00|32834.7|32824.9|32834|32824.2|32835.6|32825.8|32832.8|32823|0
1615930500000|2021-03-16 21:35:00|32833.1|32823.3|32837.1|32827.3|32839.6|32829.8|32833.1|32823.3|0
1615930800000|2021-03-16 21:40:00|32836.5|32826.7|32843.2|32833.4|32843.4|32833.6|32835.3|32825.5|0
1615931100000|2021-03-16 21:45:00|32843.8|32834|32844.7|32834.9|32848.6|32838.8|32842.5|32832.7|0
1615931400000|2021-03-16 21:50:00|32844.1|32834.3|32851.8|32842|32852.4|32842.6|32844.1|32834.3|0
1615931700000|2021-03-16 21:55:00|32852.2|32842.4|32842.6|32832.8|32852.7|32842.9|32841.3|32831.5|0
1615932000000|2021-03-16 22:00:00|32869.8|32865|32878.3|32873.5|32883.8|32879|32866.8|32862|350
1615932300000|2021-03-16 22:05:00|32878.8|32874|32873.3|32868.5|32879.8|32875|32871.8|32867|137
1615932600000|2021-03-16 22:10:00|32873.8|32869|32867.8|32863|32876.3|32871.5|32866.8|32862|90
1615932900000|2021-03-16 22:15:00|32867.3|32862.5|32870.3|32865.5|32870.8|32866|32861.3|32856.5|65
1615933200000|2021-03-16 22:20:00|32870.8|32866|32864.3|32859.5|32873.3|32868.5|32863.3|32858.5|46
1615933500000|2021-03-16 22:25:00|32865.3|32860.5|32863.3|32858.5|32865.3|32860.5|32860.8|32856|30
1615933800000|2021-03-16 22:30:00|32862.8|32858|32857.8|32853|32862.8|32858|32855.3|32850.5|66
1615934100000|2021-03-16 22:35:00|32857.3|32852.5|32857.8|32853|32858.8|32854|32854.8|32850|30
1615934400000|2021-03-16 22:40:00|32858.3|32853.5|32866.3|32861.5|32869.3|32864.5|32858.3|32853.5|47
1615934700000|2021-03-16 22:45:00|32865.8|32861|32870.3|32865.5|32870.8|32866|32864.8|32860|31
1615935000000|2021-03-16 22:50:00|32869.8|32865|32862.8|32858|32870.8|32866|32861.8|32857|30
1615935300000|2021-03-16 22:55:00|32863.3|32858.5|32863.8|32859|32863.8|32859|32860.8|32856|21
1615935600000|2021-03-16 23:00:00|32863.3|32858.5|32860.8|32856|32865.8|32861|32854.8|32850|60
1615935900000|2021-03-16 23:05:00|32861.3|32856.5|32864.8|32860|32869.8|32865|32860.8|32856|101
1615936200000|2021-03-16 23:10:00|32864.3|32859.5|32854.8|32850|32869.3|32864.5|32853.3|32848.5|74
1615936500000|2021-03-16 23:15:00|32854.3|32849.5|32856.3|32851.5|32861.3|32856.5|32851.8|32847|29
1615936800000|2021-03-16 23:20:00|32856.8|32852|32851.8|32847|32858.3|32853.5|32848.3|32843.5|28
1615937100000|2021-03-16 23:25:00|32851.3|32846.5|32848.3|32843.5|32851.3|32846.5|32845.3|32840.5|53
1615937400000|2021-03-16 23:30:00|32847.8|32843|32852.3|32847.5|32853.8|32849|32846.3|32841.5|38
1615937700000|2021-03-16 23:35:00|32852.8|32848|32851.3|32846.5|32854.3|32849.5|32845.3|32840.5|63
1615938000000|2021-03-16 23:40:00|32850.8|32846|32852.8|32848|32854.8|32850|32847.3|32842.5|76
1615938300000|2021-03-16 23:45:00|32853.3|32848.5|32850.8|32846|32853.3|32848.5|32845.8|32841|66
1615938600000|2021-03-16 23:50:00|32850.3|32845.5|32840.3|32835.5|32854.3|32849.5|32836.3|32831.5|137
1615938900000|2021-03-16 23:55:00|32839.8|32835|32833.3|32828.5|32839.8|32835|32832.3|32827.5|74
1615939200000|2021-03-17 00:00:00|32834.3|32829.5|32831.8|32827|32843.3|32838.5|32827.3|32822.5|124
1615939500000|2021-03-17 00:05:00|32831.3|32826.5|32837.8|32833|32849.3|32844.5|32830.3|32825.5|389
1615939800000|2021-03-17 00:10:00|32838.3|32833.5|32834.8|32830|32839.8|32835|32828.8|32824|387
1615940100000|2021-03-17 00:15:00|32835.3|32830.5|32839.3|32834.5|32848.8|32844|32834.8|32830|191
1615940400000|2021-03-17 00:20:00|32838.8|32834|32849.3|32844.5|32852.3|32847.5|32836.8|32832|100
1615940700000|2021-03-17 00:25:00|32848.8|32844|32849.8|32845|32860.3|32855.5|32846.8|32842|113
1615941000000|2021-03-17 00:30:00|32850.3|32845.5|32844.8|32840|32851.8|32847|32838.3|32833.5|92
1615941300000|2021-03-17 00:35:00|32845.3|32840.5|32842.8|32838|32852.8|32848|32840.8|32836|50
1615941600000|2021-03-17 00:40:00|32843.3|32838.5|32844.8|32840|32848.8|32844|32841.8|32837|21
1615941900000|2021-03-17 00:45:00|32844.3|32839.5|32839.8|32835|32846.3|32841.5|32837.3|32832.5|228
1615942200000|2021-03-17 00:50:00|32839.3|32834.5|32829.8|32825|32839.3|32834.5|32829.3|32824.5|62
1615942500000|2021-03-17 00:55:00|32830.3|32825.5|32838.3|32833.5|32841.8|32837|32821.3|32816.5|135
1615942800000|2021-03-17 01:00:00|32838.8|32834|32829.8|32825|32846.8|32842|32829.3|32824.5|103
1615943100000|2021-03-17 01:05:00|32829.3|32824.5|32847.8|32843|32850.8|32846|32828.8|32824|126
1615943400000|2021-03-17 01:10:00|32847.3|32842.5|32843.8|32839|32847.8|32843|32840.3|32835.5|69
1615943700000|2021-03-17 01:15:00|32843.3|32838.5|32823.8|32819|32846.3|32841.5|32822.3|32817.5|220
1615944000000|2021-03-17 01:20:00|32823.3|32818.5|32819.8|32815|32829.3|32824.5|32819.3|32814.5|104
1615944300000|2021-03-17 01:25:00|32819.3|32814.5|32799.3|32794.5|32822.3|32817.5|32797.3|32792.5|356
1615944600000|2021-03-17 01:30:00|32798.8|32794|32795.3|32790.5|32799.3|32794.5|32789.8|32785|323
1615944900000|2021-03-17 01:35:00|32794.8|32790|32792.8|32788|32797.3|32792.5|32784.8|32780|201
1615945200000|2021-03-17 01:40:00|32792.3|32787.5|32802.8|32798|32803.8|32799|32785.8|32781|153
1615945500000|2021-03-17 01:45:00|32803.3|32798.5|32807.8|32803|32811.3|32806.5|32797.8|32793|97
1615945800000|2021-03-17 01:50:00|32808.3|32803.5|32800.8|32796|32814.3|32809.5|32799.8|32795|147
1615946100000|2021-03-17 01:55:00|32801.3|32796.5|32815.8|32811|32817.8|32813|32800.8|32796|139
1615946400000|2021-03-17 02:00:00|32816.3|32811.5|32808.3|32803.5|32818.8|32814|32808.3|32803.5|101
1615946700000|2021-03-17 02:05:00|32808.8|32804|32810.8|32806|32812.8|32808|32802.8|32798|75
1615947000000|2021-03-17 02:10:00|32811.3|32806.5|32816.8|32812|32819.8|32815|32808.3|32803.5|103
1615947300000|2021-03-17 02:15:00|32817.3|32812.5|32819.8|32815|32824.3|32819.5|32814.8|32810|75
1615947600000|2021-03-17 02:20:00|32819.3|32814.5|32807.8|32803|32822.8|32818|32807.8|32803|67
1615947900000|2021-03-17 02:25:00|32807.3|32802.5|32812.8|32808|32815.8|32811|32805.8|32801|63
1615948200000|2021-03-17 02:30:00|32812.3|32807.5|32810.8|32806|32820.8|32816|32808.3|32803.5|99
1615948500000|2021-03-17 02:35:00|32811.3|32806.5|32815.8|32811|32822.3|32817.5|32808.8|32804|47
1615948800000|2021-03-17 02:40:00|32816.3|32811.5|32803.8|32799|32817.8|32813|32803.3|32798.5|88
1615949100000|2021-03-17 02:45:00|32803.3|32798.5|32793.3|32788.5|32806.3|32801.5|32786.8|32782|131
1615949400000|2021-03-17 02:50:00|32792.8|32788|32805.8|32801|32811.3|32806.5|32792.8|32788|71
1615949700000|2021-03-17 02:55:00|32806.3|32801.5|32812.8|32808|32815.8|32811|32805.3|32800.5|70
1615950000000|2021-03-17 03:00:00|32812.3|32807.5|32810.8|32806|32818.3|32813.5|32809.8|32805|144
1615950300000|2021-03-17 03:05:00|32811.3|32806.5|32812.8|32808|32814.3|32809.5|32805.3|32800.5|104
1615950600000|2021-03-17 03:10:00|32813.8|32809|32803.8|32799|32817.8|32813|32803.3|32798.5|147
1615950900000|2021-03-17 03:15:00|32803.3|32798.5|32802.8|32798|32807.8|32803|32799.3|32794.5|107
1615951200000|2021-03-17 03:20:00|32802.3|32797.5|32810.8|32806|32814.3|32809.5|32801.8|32797|47
1615951500000|2021-03-17 03:25:00|32809.8|32805|32812.8|32808|32812.8|32808|32804.8|32800|54
1615951800000|2021-03-17 03:30:00|32812.3|32807.5|32809.8|32805|32816.3|32811.5|32809.3|32804.5|77
1615952100000|2021-03-17 03:35:00|32810.3|32805.5|32799.8|32795|32812.8|32808|32795.3|32790.5|94
1615952400000|2021-03-17 03:40:00|32800.3|32795.5|32806.8|32802|32809.3|32804.5|32796.3|32791.5|93
1615952700000|2021-03-17 03:45:00|32807.3|32802.5|32802.8|32798|32807.8|32803|32799.3|32794.5|68
1615953000000|2021-03-17 03:50:00|32802.3|32797.5|32807.3|32802.5|32808.8|32804|32801.3|32796.5|48
1615953300000|2021-03-17 03:55:00|32807.8|32803|32810.8|32806|32815.3|32810.5|32804.8|32800|88
1615953600000|2021-03-17 04:00:00|32809.8|32805|32806.8|32802|32812.8|32808|32805.8|32801|46
1615953900000|2021-03-17 04:05:00|32807.3|32802.5|32811.8|32807|32813.8|32809|32805.8|32801|32
1615954200000|2021-03-17 04:10:00|32811.3|32806.5|32809.8|32805|32813.8|32809|32809.3|32804.5|34
1615954500000|2021-03-17 04:15:00|32810.3|32805.5|32804.3|32799.5|32812.8|32808|32803.8|32799|60
1615954800000|2021-03-17 04:20:00|32803.8|32799|32806.3|32801.5|32808.8|32804|32801.8|32797|27
1615955100000|2021-03-17 04:25:00|32805.8|32801|32805.8|32801|32806.8|32802|32801.3|32796.5|23
1615955400000|2021-03-17 04:30:00|32806.3|32801.5|32804.8|32800|32806.3|32801.5|32801.3|32796.5|25
1615955700000|2021-03-17 04:35:00|32805.3|32800.5|32808.8|32804|32811.3|32806.5|32802.3|32797.5|36
1615956000000|2021-03-17 04:40:00|32809.3|32804.5|32805.8|32801|32810.3|32805.5|32804.3|32799.5|5
1615956300000|2021-03-17 04:45:00|32806.3|32801.5|32802.8|32798|32809.8|32805|32801.3|32796.5|33
1615956600000|2021-03-17 04:50:00|32803.3|32798.5|32806.8|32802|32806.8|32802|32801.3|32796.5|22
1615956900000|2021-03-17 04:55:00|32806.3|32801.5|32818.3|32813.5|32818.8|32814|32806.3|32801.5|82
1615957200000|2021-03-17 05:00:00|32817.3|32812.5|32818.8|32814|32829.8|32825|32815.3|32810.5|244
1615957500000|2021-03-17 05:05:00|32817.8|32813|32824.8|32820|32825.3|32820.5|32813.8|32809|202
1615957800000|2021-03-17 05:10:00|32825.3|32820.5|32813.8|32809|32825.3|32820.5|32809.8|32805|111
1615958100000|2021-03-17 05:15:00|32813.3|32808.5|32817.8|32813|32818.3|32813.5|32808.3|32803.5|248
1615958400000|2021-03-17 05:20:00|32818.3|32813.5|32821.3|32816.5|32823.8|32819|32812.8|32808|56
1615958700000|2021-03-17 05:25:00|32821.8|32817|32820.8|32816|32822.8|32818|32816.3|32811.5|91
1615959000000|2021-03-17 05:30:00|32821.8|32817|32814.8|32810|32822.3|32817.5|32813.3|32808.5|94
1615959300000|2021-03-17 05:35:00|32814.3|32809.5|32820.8|32816|32820.8|32816|32809.8|32805|61
1615959600000|2021-03-17 05:40:00|32821.3|32816.5|32829.3|32824.5|32829.3|32824.5|32820.8|32816|102
1615959900000|2021-03-17 05:45:00|32829.8|32825|32834.8|32830|32838.3|32833.5|32826.8|32822|207
1615960200000|2021-03-17 05:50:00|32835.3|32830.5|32847.8|32843|32852.8|32848|32834.8|32830|336
1615960500000|2021-03-17 05:55:00|32848.3|32843.5|32850.3|32845.5|32854.3|32849.5|32847.8|32843|112
1615960800000|2021-03-17 06:00:00|32849.7|32846.1|32842.2|32838.6|32850.7|32847.1|32841.7|32838.1|191
1615961100000|2021-03-17 06:05:00|32843.2|32839.6|32842.2|32838.6|32848.7|32845.1|32840.7|32837.1|126
1615961400000|2021-03-17 06:10:00|32841.7|32838.1|32847.2|32843.6|32851.2|32847.6|32841.2|32837.6|99
1615961700000|2021-03-17 06:15:00|32846.7|32843.1|32848.7|32845.1|32851.7|32848.1|32842.7|32839.1|74
1615962000000|2021-03-17 06:20:00|32848.2|32844.6|32851.2|32847.6|32851.2|32847.6|32847.2|32843.6|81
1615962300000|2021-03-17 06:25:00|32851.7|32848.1|32847.2|32843.6|32852.7|32849.1|32847.2|32843.6|81
1615962600000|2021-03-17 06:30:00|32846.7|32843.1|32841.7|32838.1|32852.7|32849.1|32841.7|32838.1|110
1615962900000|2021-03-17 06:35:00|32840.7|32837.1|32841.2|32837.6|32843.7|32840.1|32839.7|32836.1|55
1615963200000|2021-03-17 06:40:00|32840.7|32837.1|32835.2|32831.6|32841.2|32837.6|32830.7|32827.1|98
1615963500000|2021-03-17 06:45:00|32834.7|32831.1|32837.2|32833.6|32841.2|32837.6|32834.7|32831.1|35
1615963800000|2021-03-17 06:50:00|32837.7|32834.1|32840.7|32837.1|32843.7|32840.1|32837.7|32834.1|28
1615964100000|2021-03-17 06:55:00|32841.2|32837.6|32848.2|32844.6|32848.2|32844.6|32840.7|32837.1|36
1615964400000|2021-03-17 07:00:00|32847.7|32844.1|32846.2|32842.6|32853.7|32850.1|32840.2|32836.6|157
1615964700000|2021-03-17 07:05:00|32845.7|32842.1|32837.7|32834.1|32849.2|32845.6|32835.2|32831.6|119
1615965000000|2021-03-17 07:10:00|32837.2|32833.6|32835.2|32831.6|32837.7|32834.1|32831.7|32828.1|88
1615965300000|2021-03-17 07:15:00|32834.7|32831.1|32816.2|32812.6|32835.7|32832.1|32816.2|32812.6|246
1615965600000|2021-03-17 07:20:00|32815.7|32812.1|32818.2|32814.6|32820.2|32816.6|32810.7|32807.1|118
1615965900000|2021-03-17 07:25:00|32817.7|32814.1|32826.7|32823.1|32831.7|32828.1|32817.2|32813.6|335
1615966200000|2021-03-17 07:30:00|32827.2|32823.6|32831.7|32828.1|32831.7|32828.1|32823.2|32819.6|88
1615966500000|2021-03-17 07:35:00|32832.2|32828.6|32830.2|32826.6|32838.7|32835.1|32828.2|32824.6|213
1615966800000|2021-03-17 07:40:00|32830.7|32827.1|32829.2|32825.6|32835.2|32831.6|32827.7|32824.1|77
1615967100000|2021-03-17 07:45:00|32829.7|32826.1|32832.2|32828.6|32840.2|32836.6|32828.7|32825.1|114
1615967400000|2021-03-17 07:50:00|32832.7|32829.1|32828.7|32825.1|32833.2|32829.6|32825.2|32821.6|97
1615967700000|2021-03-17 07:55:00|32829.2|32825.6|32830.2|32826.6|32839.7|32836.1|32829.2|32825.6|147
1615968000000|2021-03-17 08:00:00|32830.7|32827.1|32850.2|32846.6|32850.7|32847.1|32820.7|32817.1|507
1615968300000|2021-03-17 08:05:00|32850.7|32847.1|32845.2|32841.6|32855.7|32852.1|32833.7|32830.1|483
1615968600000|2021-03-17 08:10:00|32845.7|32842.1|32855.2|32851.6|32866.2|32862.6|32843.7|32840.1|623
1615968900000|2021-03-17 08:15:00|32855.7|32852.1|32828.7|32825.1|32858.2|32854.6|32828.7|32825.1|427
1615969200000|2021-03-17 08:20:00|32829.2|32825.6|32832.7|32829.1|32840.2|32836.6|32825.7|32822.1|391
1615969500000|2021-03-17 08:25:00|32832.2|32828.6|32833.2|32829.6|32836.7|32833.1|32817.2|32813.6|257
1615969800000|2021-03-17 08:30:00|32833.7|32830.1|32834.2|32830.6|32843.7|32840.1|32831.2|32827.6|209
1615970100000|2021-03-17 08:35:00|32834.7|32831.1|32837.2|32833.6|32843.7|32840.1|32827.2|32823.6|213
1615970400000|2021-03-17 08:40:00|32836.7|32833.1|32830.2|32826.6|32845.7|32842.1|32827.2|32823.6|98
1615970700000|2021-03-17 08:45:00|32829.7|32826.1|32840.7|32837.1|32844.7|32841.1|32828.2|32824.6|164
1615971000000|2021-03-17 08:50:00|32840.2|32836.6|32843.2|32839.6|32847.2|32843.6|32837.2|32833.6|165
1615971300000|2021-03-17 08:55:00|32842.7|32839.1|32840.2|32836.6|32845.7|32842.1|32836.7|32833.1|117
1615971600000|2021-03-17 09:00:00|32840.7|32837.1|32836.2|32832.6|32842.2|32838.6|32827.2|32823.6|338
1615971900000|2021-03-17 09:05:00|32836.7|32833.1|32837.2|32833.6|32845.7|32842.1|32836.2|32832.6|155
1615972200000|2021-03-17 09:10:00|32836.7|32833.1|32833.2|32829.6|32837.7|32834.1|32828.2|32824.6|312
1615972500000|2021-03-17 09:15:00|32832.7|32829.1|32843.2|32839.6|32844.7|32841.1|32830.7|32827.1|113
1615972800000|2021-03-17 09:20:00|32842.7|32839.1|32850.2|32846.6|32851.2|32847.6|32842.7|32839.1|121
1615973100000|2021-03-17 09:25:00|32849.7|32846.1|32849.2|32845.6|32861.7|32858.1|32843.7|32840.1|176
1615973400000|2021-03-17 09:30:00|32848.7|32845.1|32848.7|32845.1|32854.2|32850.6|32841.2|32837.6|167
1615973700000|2021-03-17 09:35:00|32848.2|32844.6|32851.7|32848.1|32856.2|32852.6|32847.7|32844.1|88
1615974000000|2021-03-17 09:40:00|32851.2|32847.6|32854.2|32850.6|32856.7|32853.1|32846.7|32843.1|111
1615974300000|2021-03-17 09:45:00|32853.7|32850.1|32854.2|32850.6|32857.7|32854.1|32848.2|32844.6|227
1615974600000|2021-03-17 09:50:00|32854.7|32851.1|32844.7|32841.1|32854.7|32851.1|32842.7|32839.1|165
1615974900000|2021-03-17 09:55:00|32844.2|32840.6|32852.7|32849.1|32853.7|32850.1|32843.7|32840.1|109
1615975200000|2021-03-17 10:00:00|32853.2|32849.6|32851.7|32848.1|32858.2|32854.6|32848.2|32844.6|118
1615975500000|2021-03-17 10:05:00|32851.2|32847.6|32851.7|32848.1|32857.7|32854.1|32851.2|32847.6|84
1615975800000|2021-03-17 10:10:00|32852.2|32848.6|32854.2|32850.6|32861.7|32858.1|32851.2|32847.6|311
1615976100000|2021-03-17 10:15:00|32853.7|32850.1|32852.2|32848.6|32859.2|32855.6|32851.7|32848.1|179
1615976400000|2021-03-17 10:20:00|32852.7|32849.1|32857.2|32853.6|32861.2|32857.6|32847.7|32844.1|102
1615976700000|2021-03-17 10:25:00|32856.7|32853.1|32858.7|32855.1|32860.2|32856.6|32854.7|32851.1|69
1615977000000|2021-03-17 10:30:00|32858.2|32854.6|32864.2|32860.6|32866.2|32862.6|32856.7|32853.1|149
1615977300000|2021-03-17 10:35:00|32864.7|32861.1|32880.2|32876.6|32880.7|32877.1|32861.7|32858.1|305
1615977600000|2021-03-17 10:40:00|32881.2|32877.6|32880.2|32876.6|32891.7|32888.1|32871.7|32868.1|446
1615977900000|2021-03-17 10:45:00|32879.7|32876.1|32871.7|32868.1|32880.7|32877.1|32870.2|32866.6|210
1615978200000|2021-03-17 10:50:00|32872.2|32868.6|32875.7|32872.1|32877.7|32874.1|32869.7|32866.1|114
1615978500000|2021-03-17 10:55:00|32875.2|32871.6|32857.7|32854.1|32879.2|32875.6|32855.7|32852.1|234
1615978800000|2021-03-17 11:00:00|32857.2|32853.6|32860.7|32857.1|32861.2|32857.6|32845.7|32842.1|369
1615979100000|2021-03-17 11:05:00|32861.2|32857.6|32863.2|32859.6|32871.7|32868.1|32855.7|32852.1|250
1615979400000|2021-03-17 11:10:00|32862.7|32859.1|32851.2|32847.6|32863.2|32859.6|32841.2|32837.6|515
1615979700000|2021-03-17 11:15:00|32851.7|32848.1|32842.7|32839.1|32852.2|32848.6|32836.2|32832.6|407
1615980000000|2021-03-17 11:20:00|32842.2|32838.6|32839.2|32835.6|32852.7|32849.1|32836.2|32832.6|329
1615980300000|2021-03-17 11:25:00|32838.7|32835.1|32842.2|32838.6|32848.2|32844.6|32833.7|32830.1|274
1615980600000|2021-03-17 11:30:00|32842.7|32839.1|32841.2|32837.6|32850.2|32846.6|32837.7|32834.1|561
1615980900000|2021-03-17 11:35:00|32840.7|32837.1|32847.7|32844.1|32851.2|32847.6|32840.2|32836.6|575
1615981200000|2021-03-17 11:40:00|32848.2|32844.6|32847.2|32843.6|32851.7|32848.1|32839.7|32836.1|359
1615981500000|2021-03-17 11:45:00|32846.7|32843.1|32848.7|32845.1|32852.7|32849.1|32837.7|32834.1|285
1615981800000|2021-03-17 11:50:00|32848.2|32844.6|32845.7|32842.1|32852.2|32848.6|32837.7|32834.1|368
1615982100000|2021-03-17 11:55:00|32845.2|32841.6|32849.7|32846.1|32853.7|32850.1|32842.7|32839.1|366
1615982400000|2021-03-17 12:00:00|32850.2|32846.6|32839.2|32835.6|32854.7|32851.1|32836.7|32833.1|643
1615982700000|2021-03-17 12:05:00|32838.7|32835.1|32842.2|32838.6|32843.7|32840.1|32829.7|32826.1|323
1615983000000|2021-03-17 12:10:00|32841.7|32838.1|32855.2|32851.6|32857.2|32853.6|32831.7|32828.1|696
1615983300000|2021-03-17 12:15:00|32854.7|32851.1|32867.2|32863.6|32871.7|32868.1|32851.2|32847.6|503
1615983600000|2021-03-17 12:20:00|32867.7|32864.1|32864.2|32860.6|32871.7|32868.1|32854.2|32850.6|454
1615983900000|2021-03-17 12:25:00|32864.7|32861.1|32865.7|32862.1|32882.7|32879.1|32864.2|32860.6|551
1615984200000|2021-03-17 12:30:00|32865.2|32861.6|32875.7|32872.1|32875.7|32872.1|32855.2|32851.6|531
1615984500000|2021-03-17 12:35:00|32875.2|32871.6|32867.7|32864.1|32878.7|32875.1|32862.2|32858.6|420
1615984800000|2021-03-17 12:40:00|32868.2|32864.6|32872.2|32868.6|32876.2|32872.6|32859.2|32855.6|235
1615985100000|2021-03-17 12:45:00|32871.7|32868.1|32876.7|32873.1|32881.2|32877.6|32869.2|32865.6|306
1615985400000|2021-03-17 12:50:00|32876.2|32872.6|32878.2|32874.6|32882.2|32878.6|32872.7|32869.1|258
1615985700000|2021-03-17 12:55:00|32877.7|32874.1|32889.2|32885.6|32892.2|32888.6|32877.7|32874.1|928
1615986000000|2021-03-17 13:00:00|32888.7|32885.1|32877.7|32874.1|32895.2|32891.6|32876.7|32873.1|507
1615986300000|2021-03-17 13:05:00|32877.2|32873.6|32869.7|32866.1|32877.2|32873.6|32861.7|32858.1|336
1615986600000|2021-03-17 13:10:00|32869.2|32865.6|32863.7|32860.1|32875.7|32872.1|32861.7|32858.1|386
1615986900000|2021-03-17 13:15:00|32863.2|32859.6|32871.7|32868.1|32872.7|32869.1|32861.7|32858.1|314
1615987200000|2021-03-17 13:20:00|32872.2|32868.6|32868.2|32864.6|32875.7|32872.1|32867.7|32864.1|278
1615987500000|2021-03-17 13:25:00|32867.7|32864.1|32869.7|32866.1|32871.7|32868.1|32858.7|32855.1|906
1615987800000|2021-03-17 13:30:00|32869.1|32866.7|32857.6|32855.2|32873.1|32870.7|32834.1|32831.7|4137
1615988100000|2021-03-17 13:35:00|32858.6|32856.2|32917.1|32914.7|32918.1|32915.7|32844.6|32842.2|3827
1615988400000|2021-03-17 13:40:00|32916.1|32913.7|32917.6|32915.2|32923.1|32920.7|32897.1|32894.7|3145
1615988700000|2021-03-17 13:45:00|32919.1|32916.7|32922.1|32919.7|32952.1|32949.7|32913.1|32910.7|3087
1615989000000|2021-03-17 13:50:00|32921.1|32918.7|32911.1|32908.7|32921.6|32919.2|32895.1|32892.7|2923
1615989300000|2021-03-17 13:55:00|32911.6|32909.2|32885.1|32882.7|32911.6|32909.2|32880.1|32877.7|1808
1615989600000|2021-03-17 14:00:00|32886.6|32884.2|32850.6|32848.2|32894.1|32891.7|32846.6|32844.2|2843
1615989900000|2021-03-17 14:05:00|32850.1|32847.7|32843.6|32841.2|32855.1|32852.7|32815.6|32813.2|2601
1615990200000|2021-03-17 14:10:00|32843.1|32840.7|32849.1|32846.7|32856.6|32854.2|32831.6|32829.2|1687
1615990500000|2021-03-17 14:15:00|32848.6|32846.2|32854.1|32851.7|32866.6|32864.2|32839.1|32836.7|1550
1615990800000|2021-03-17 14:20:00|32853.6|32851.2|32846.1|32843.7|32859.6|32857.2|32823.6|32821.2|1959
1615991100000|2021-03-17 14:25:00|32845.6|32843.2|32880.1|32877.7|32890.1|32887.7|32845.6|32843.2|1928
1615991400000|2021-03-17 14:30:00|32878.6|32876.2|32854.6|32852.2|32882.1|32879.7|32840.6|32838.2|2235
1615991700000|2021-03-17 14:35:00|32854.1|32851.7|32834.6|32832.2|32861.1|32858.7|32830.1|32827.7|1421
1615992000000|2021-03-17 14:40:00|32834.1|32831.7|32799.1|32796.7|32835.6|32833.2|32796.1|32793.7|2930
1615992300000|2021-03-17 14:45:00|32799.6|32797.2|32815.1|32812.7|32818.6|32816.2|32787.1|32784.7|2851
1615992600000|2021-03-17 14:50:00|32814.6|32812.2|32817.1|32814.7|32825.1|32822.7|32803.1|32800.7|2264
1615992900000|2021-03-17 14:55:00|32816.6|32814.2|32801.6|32799.2|32821.6|32819.2|32796.6|32794.2|1625
1615993200000|2021-03-17 15:00:00|32801.1|32798.7|32827.6|32825.2|32832.1|32829.7|32791.6|32789.2|2029
1615993500000|2021-03-17 15:05:00|32827.1|32824.7|32846.6|32844.2|32848.1|32845.7|32825.6|32823.2|1698
1615993800000|2021-03-17 15:10:00|32846.1|32843.7|32843.6|32841.2|32866.1|32863.7|32839.1|32836.7|1882
1615994100000|2021-03-17 15:15:00|32843.1|32840.7|32844.6|32842.2|32852.6|32850.2|32835.1|32832.7|1127
1615994400000|2021-03-17 15:20:00|32845.1|32842.7|32857.6|32855.2|32865.6|32863.2|32836.6|32834.2|1274
1615994700000|2021-03-17 15:25:00|32858.1|32855.7|32878.6|32876.2|32882.1|32879.7|32855.1|32852.7|1098
1615995000000|2021-03-17 15:30:00|32877.6|32875.2|32906.1|32903.7|32907.1|32904.7|32875.1|32872.7|2209
1615995300000|2021-03-17 15:35:00|32905.6|32903.2|32901.1|32898.7|32927.1|32924.7|32898.1|32895.7|1519
1615995600000|2021-03-17 15:40:00|32901.6|32899.2|32914.1|32911.7|32919.1|32916.7|32900.1|32897.7|2540
1615995900000|2021-03-17 15:45:00|32913.6|32911.2|32925.6|32923.2|32934.1|32931.7|32913.6|32911.2|1712
1615996200000|2021-03-17 15:50:00|32925.1|32922.7|32923.1|32920.7|32940.6|32938.2|32922.1|32919.7|1837
1615996500000|2021-03-17 15:55:00|32922.6|32920.2|32922.6|32920.2|32927.1|32924.7|32911.6|32909.2|1011
1615996800000|2021-03-17 16:00:00|32921.1|32918.7|32927.6|32925.2|32934.6|32932.2|32920.1|32917.7|1981
1615997100000|2021-03-17 16:05:00|32927.1|32924.7|32961.6|32959.2|32962.1|32959.7|32926.1|32923.7|2104
1615997400000|2021-03-17 16:10:00|32961.1|32958.7|32943.1|32940.7|32963.1|32960.7|32941.1|32938.7|1267
1615997700000|2021-03-17 16:15:00|32943.6|32941.2|32942.1|32939.7|32949.1|32946.7|32936.8|32934.4|911
1615998000000|2021-03-17 16:20:00|32943.1|32940.7|32928.1|32925.7|32949.6|32947.2|32928.1|32925.7|1256
1615998300000|2021-03-17 16:25:00|32928.6|32926.2|32930.6|32928.2|32941.6|32939.2|32924.6|32922.2|757
1615998600000|2021-03-17 16:30:00|32930.1|32927.7|32895.1|32892.7|32931.1|32928.7|32894.1|32891.7|1244
1615998900000|2021-03-17 16:35:00|32895.6|32893.2|32895.6|32893.2|32900.6|32898.2|32886.6|32884.2|746
1615999200000|2021-03-17 16:40:00|32895.1|32892.7|32887.1|32884.7|32904.6|32902.2|32881.1|32878.7|776
1615999500000|2021-03-17 16:45:00|32886.6|32884.2|32889.1|32886.7|32891.6|32889.2|32880.1|32877.7|845
1615999800000|2021-03-17 16:50:00|32888.6|32886.2|32895.6|32893.2|32900.1|32897.7|32886.6|32884.2|522
1616000100000|2021-03-17 16:55:00|32895.1|32892.7|32886.1|32883.7|32897.1|32894.7|32874.1|32871.7|896
1616000400000|2021-03-17 17:00:00|32885.6|32883.2|32881.1|32878.7|32889.1|32886.7|32874.6|32872.2|777
1616000700000|2021-03-17 17:05:00|32880.6|32878.2|32879.6|32877.2|32892.6|32890.2|32875.6|32873.2|572
1616001000000|2021-03-17 17:10:00|32879.1|32876.7|32880.1|32877.7|32884.1|32881.7|32868.6|32866.2|658
1616001300000|2021-03-17 17:15:00|32880.6|32878.2|32885.6|32883.2|32888.1|32885.7|32860.6|32858.2|1138
1616001600000|2021-03-17 17:20:00|32886.1|32883.7|32878.1|32875.7|32886.1|32883.7|32862.6|32860.2|970
1616001900000|2021-03-17 17:25:00|32877.1|32874.7|32875.6|32873.2|32887.1|32884.7|32873.6|32871.2|781
1616002200000|2021-03-17 17:30:00|32876.1|32873.7|32873.1|32870.7|32882.1|32879.7|32867.1|32864.7|632
1616002500000|2021-03-17 17:35:00|32873.6|32871.2|32872.6|32870.2|32888.1|32885.7|32870.1|32867.7|1215
1616002800000|2021-03-17 17:40:00|32873.8|32871.4|32871.3|32868.9|32883.8|32881.4|32863.3|32860.9|847
1616003100000|2021-03-17 17:45:00|32871.8|32869.4|32881.8|32879.4|32887.3|32884.9|32867.8|32865.4|427
1616003400000|2021-03-17 17:50:00|32880.8|32878.4|32859.8|32857.4|32880.8|32878.4|32858.8|32856.4|1028
1616003700000|2021-03-17 17:55:00|32860.3|32857.9|32866.3|32863.9|32870.8|32868.4|32855.3|32852.9|841
1616004000000|2021-03-17 18:00:00|32903.8|32901.4|32966.3|32963.9|33048.3|33045.9|32892.8|32890.4|7787
1616004300000|2021-03-17 18:05:00|32965.3|32962.9|32982.8|32980.4|33000.8|32998.4|32951.8|32949.4|2729
1616004600000|2021-03-17 18:10:00|32983.3|32980.9|33029.8|33027.4|33042.8|33040.4|32983.3|32980.9|3271
1616004900000|2021-03-17 18:15:00|33030.3|33027.9|32988.8|32986.4|33038.8|33036.4|32975.8|32973.4|2032
1616005200000|2021-03-17 18:20:00|32990.8|32988.4|32976.8|32974.4|32995.8|32993.4|32971.3|32968.9|1420
1616005500000|2021-03-17 18:25:00|32975.8|32973.4|32935.3|32932.9|32998.8|32996.4|32934.8|32932.4|2182
1616005800000|2021-03-17 18:30:00|32935.8|32933.4|32945.8|32943.4|32963.3|32960.9|32911.8|32909.4|2163
1616006100000|2021-03-17 18:35:00|32946.3|32943.9|33003.3|33000.9|33005.8|33003.4|32945.8|32943.4|1994
1616006400000|2021-03-17 18:40:00|33003.8|33001.4|33038.8|33036.4|33045.3|33042.9|32999.8|32997.4|1997
1616006700000|2021-03-17 18:45:00|33038.3|33035.9|33016.8|33014.4|33048.8|33046.4|33003.8|33001.4|2060
1616007000000|2021-03-17 18:50:00|33016.3|33013.9|33027.3|33024.9|33031.3|33028.9|33000.3|32997.9|1333
1616007300000|2021-03-17 18:55:00|33026.8|33024.4|33023.8|33021.4|33042.8|33040.4|33014.8|33012.4|1530
1616007600000|2021-03-17 19:00:00|33022.8|33020.4|33030.8|33028.4|33037.8|33035.4|33009.8|33007.4|1323
1616007900000|2021-03-17 19:05:00|33030.3|33027.9|33034.8|33032.4|33041.8|33039.4|33021.8|33019.4|1024
1616008200000|2021-03-17 19:10:00|33034.3|33031.9|32999.3|32996.9|33036.3|33033.9|32989.3|32986.9|1336
1616008500000|2021-03-17 19:15:00|32999.8|32997.4|32991.3|32988.9|33022.3|33019.9|32989.8|32987.4|1086
1616008800000|2021-03-17 19:20:00|32991.8|32989.4|32978.8|32976.4|32996.8|32994.4|32968.8|32966.4|1157
1616009100000|2021-03-17 19:25:00|32979.8|32977.4|32994.8|32992.4|33001.3|32998.9|32976.8|32974.4|1001
1616009400000|2021-03-17 19:30:00|32994.3|32991.9|33030.8|33028.4|33035.8|33033.4|32991.3|32988.9|1783
1616009700000|2021-03-17 19:35:00|33031.3|33028.9|33017.3|33014.9|33041.8|33039.4|33016.8|33014.4|1452
1616010000000|2021-03-17 19:40:00|33016.8|33014.4|32974.3|32971.9|33037.8|33035.4|32969.3|32966.9|1943
1616010300000|2021-03-17 19:45:00|32977.3|32974.9|32997.8|32995.4|33002.8|33000.4|32973.8|32971.4|1754
1616010600000|2021-03-17 19:50:00|32990.8|32988.4|32996.8|32994.4|33003.3|33000.9|32963.3|32960.9|2274
1616010900000|2021-03-17 19:55:00|32997.3|32994.9|33020.8|33018.4|33024.3|33021.9|32986.8|32984.4|2600
1616011200000|2021-03-17 20:00:00|33018.4|33013.6|33019.9|33015.1|33042.9|33038.1|33014.9|33010.1|1436
1616011500000|2021-03-17 20:05:00|33021.4|33016.6|33028.4|33023.6|33034.9|33030.1|33015.4|33010.6|563
1616011800000|2021-03-17 20:10:00|33027.9|33023.1|33035.6|33025.8|33037.4|33032.6|33023.4|33018.6|449
1616012100000|2021-03-17 20:15:00|33036.4|33026.6|33036|33026.2|33038.2|33028.4|33032.4|33022.6|1
1616012400000|2021-03-17 20:20:00|33035.9|33026.1|33034.9|33025.1|33040.2|33030.4|33033.1|33023.3|0
1616012700000|2021-03-17 20:25:00|33033|33023.2|33024.4|33014.6|33033.6|33023.8|33022.8|33013|0
1616013000000|2021-03-17 20:30:00|33036.4|33031.6|33019.4|33014.6|33036.4|33031.6|33015.4|33010.6|265
1616013300000|2021-03-17 20:35:00|33018.4|33013.6|33016.4|33011.6|33019.4|33014.6|33011.4|33006.6|166
1616013600000|2021-03-17 20:40:00|33017.4|33012.6|33024.4|33019.6|33025.4|33020.6|33014.4|33009.6|147
1616013900000|2021-03-17 20:45:00|33022.4|33017.6|33023.4|33018.6|33028.4|33023.6|33022.4|33017.6|133
1616014200000|2021-03-17 20:50:00|33021.4|33016.6|33016.4|33011.6|33023.4|33018.6|33012.4|33007.6|84
1616014500000|2021-03-17 20:55:00|33014.4|33009.6|33016.7|33006.9|33018|33012.6|33005.4|33000.6|192
1616014800000|2021-03-17 21:00:00|33020.9|33011.1|33017.1|33007.3|33020.9|33011.1|33016|33006.2|0
1616015100000|2021-03-17 21:05:00|33017|33007.2|33016.7|33006.9|33020.3|33010.5|33015|33005.2|0
1616015400000|2021-03-17 21:10:00|33017|33007.2|33020.2|33010.4|33020.2|33010.4|33016.9|33007.1|0
1616015700000|2021-03-17 21:15:00|33020|33010.2|33017.4|33007.6|33020.1|33010.3|33017.4|33007.6|0
1616016000000|2021-03-17 21:20:00|33017.7|33007.9|33017.9|33008.1|33018.3|33008.5|33014.7|33004.9|0
1616016300000|2021-03-17 21:25:00|33017.5|33007.7|33019.8|33010|33019.8|33010|33017.4|33007.6|0
1616016600000|2021-03-17 21:30:00|33018.2|33008.4|33019.8|33010|33020.2|33010.4|33017.2|33007.4|0
1616016900000|2021-03-17 21:35:00|33019.7|33009.9|33020.6|33010.8|33020.7|33010.9|33019.7|33009.9|0
1616017200000|2021-03-17 21:40:00|33020.3|33010.5|33020.5|33010.7|33021.4|33011.6|33020.1|33010.3|0
1616017500000|2021-03-17 21:45:00|33020.4|33010.6|33010.6|33000.8|33021|33011.2|33010.6|33000.8|0
1616017800000|2021-03-17 21:50:00|33013.9|33004.1|33014.9|33005.1|33016.9|33007.1|33013.4|33003.6|0
1616018100000|2021-03-17 21:55:00|33014.7|33004.9|33015.2|33005.4|33016.5|33006.7|33012|33002.2|0
1616018400000|2021-03-17 22:00:00|33007.4|33002.6|33053.4|33048.6|33053.4|33048.6|33007.4|33002.6|436
1616018700000|2021-03-17 22:05:00|33052.9|33048.1|33050.4|33045.6|33058.4|33053.6|33048.4|33043.6|216
1616019000000|2021-03-17 22:10:00|33049.9|33045.1|33048.4|33043.6|33053.9|33049.1|33045.4|33040.6|87
1616019300000|2021-03-17 22:15:00|33048.9|33044.1|33043.4|33038.6|33051.4|33046.6|33040.4|33035.6|91
1616019600000|2021-03-17 22:20:00|33043.9|33039.1|33044.9|33040.1|33048.9|33044.1|33043.4|33038.6|54
1616019900000|2021-03-17 22:25:00|33045.4|33040.6|33047.4|33042.6|33053.4|33048.6|33042.9|33038.1|147
1616020200000|2021-03-17 22:30:00|33048.9|33044.1|33050.9|33046.1|33053.9|33049.1|33047.4|33042.6|82
1616020500000|2021-03-17 22:35:00|33050.4|33045.6|33052.4|33047.6|33052.4|33047.6|33046.4|33041.6|70
1616020800000|2021-03-17 22:40:00|33052.9|33048.1|33040.4|33035.6|33052.9|33048.1|33040.4|33035.6|114
1616021100000|2021-03-17 22:45:00|33039.9|33035.1|33047.9|33043.1|33048.4|33043.6|33034.9|33030.1|194
1616021400000|2021-03-17 22:50:00|33047.4|33042.6|33054.4|33049.6|33054.4|33049.6|33047.4|33042.6|78
1616021700000|2021-03-17 22:55:00|33053.9|33049.1|33050.9|33046.1|33054.9|33050.1|33045.4|33040.6|89
1616022000000|2021-03-17 23:00:00|33052.4|33047.6|33053.4|33048.6|33062.9|33058.1|33049.9|33045.1|133
1616022300000|2021-03-17 23:05:00|33052.9|33048.1|33050.4|33045.6|33055.4|33050.6|33047.4|33042.6|63
1616022600000|2021-03-17 23:10:00|33049.9|33045.1|33055.9|33051.1|33057.4|33052.6|33045.9|33041.1|89
1616022900000|2021-03-17 23:15:00|33056.4|33051.6|33045.9|33041.1|33056.9|33052.1|33041.4|33036.6|98
1616023200000|2021-03-17 23:20:00|33045.4|33040.6|33060.4|33055.6|33062.4|33057.6|33044.4|33039.6|81
1616023500000|2021-03-17 23:25:00|33059.9|33055.1|33069.4|33064.6|33070.9|33066.1|33059.9|33055.1|112
1616023800000|2021-03-17 23:30:00|33069.9|33065.1|33080.4|33075.6|33087.9|33083.1|33069.9|33065.1|367
1616024100000|2021-03-17 23:35:00|33082.9|33078.1|33079.4|33074.6|33086.9|33082.1|33079.4|33074.6|72
1616024400000|2021-03-17 23:40:00|33079.9|33075.1|33084.4|33079.6|33085.4|33080.6|33079.4|33074.6|99
1616024700000|2021-03-17 23:45:00|33084.9|33080.1|33085.9|33081.1|33089.9|33085.1|33081.4|33076.6|309
1616025000000|2021-03-17 23:50:00|33086.4|33081.6|33099.4|33094.6|33103.9|33099.1|33086.4|33081.6|233
1616025300000|2021-03-17 23:55:00|33099.9|33095.1|33096.9|33092.1|33103.4|33098.6|33094.4|33089.6|188
1616025600000|2021-03-18 00:00:00|33098.4|33093.6|33116.4|33111.6|33116.9|33112.1|33094.4|33089.6|417
1616025900000|2021-03-18 00:05:00|33116.9|33112.1|33127.4|33122.6|33135.9|33131.1|33109.9|33105.1|502
1616026200000|2021-03-18 00:10:00|33126.9|33122.1|33121.9|33117.1|33139.9|33135.1|33118.4|33113.6|439
1616026500000|2021-03-18 00:15:00|33121.4|33116.6|33112.4|33107.6|33125.4|33120.6|33112.4|33107.6|278
1616026800000|2021-03-18 00:20:00|33111.9|33107.1|33108.9|33104.1|33115.9|33111.1|33107.9|33103.1|191
1616027100000|2021-03-18 00:25:00|33109.4|33104.6|33106.4|33101.6|33109.4|33104.6|33101.4|33096.6|126
1616027400000|2021-03-18 00:30:00|33105.9|33101.1|33116.4|33111.6|33120.4|33115.6|33105.9|33101.1|250
1616027700000|2021-03-18 00:35:00|33116.9|33112.1|33115.4|33110.6|33128.9|33124.1|33114.9|33110.1|149
1616028000000|2021-03-18 00:40:00|33115.9|33111.1|33109.9|33105.1|33118.9|33114.1|33104.9|33100.1|156
1616028300000|2021-03-18 00:45:00|33109.4|33104.6|33113.4|33108.6|33116.4|33111.6|33106.9|33102.1|200
1616028600000|2021-03-18 00:50:00|33112.9|33108.1|33116.9|33112.1|33119.9|33115.1|33110.4|33105.6|107
1616028900000|2021-03-18 00:55:00|33116.4|33111.6|33128.4|33123.6|33129.4|33124.6|33114.4|33109.6|226
1616029200000|2021-03-18 01:00:00|33127.9|33123.1|33130.4|33125.6|33143.9|33139.1|33124.4|33119.6|331
1616029500000|2021-03-18 01:05:00|33130.9|33126.1|33128.9|33124.1|33138.4|33133.6|33127.4|33122.6|97
1616029800000|2021-03-18 01:10:00|33129.4|33124.6|33134.4|33129.6|33137.9|33133.1|33127.4|33122.6|114
1616030100000|2021-03-18 01:15:00|33133.9|33129.1|33139.4|33134.6|33143.4|33138.6|33133.4|33128.6|139
1616030400000|2021-03-18 01:20:00|33138.9|33134.1|33136.4|33131.6|33142.4|33137.6|33135.4|33130.6|84
1616030700000|2021-03-18 01:25:00|33135.9|33131.1|33132.4|33127.6|33137.4|33132.6|33129.4|33124.6|199
1616031000000|2021-03-18 01:30:00|33131.9|33127.1|33131.4|33126.6|33139.4|33134.6|33123.9|33119.1|392
1616031300000|2021-03-18 01:35:00|33131.9|33127.1|33147.4|33142.6|33150.4|33145.6|33130.9|33126.1|170
1616031600000|2021-03-18 01:40:00|33147.9|33143.1|33146.4|33141.6|33151.4|33146.6|33141.4|33136.6|185
1616031900000|2021-03-18 01:45:00|33146.9|33142.1|33150.4|33145.6|33153.4|33148.6|33143.4|33138.6|136
1616032200000|2021-03-18 01:50:00|33150.9|33146.1|33153.9|33149.1|33154.9|33150.1|33148.4|33143.6|143
1616032500000|2021-03-18 01:55:00|33153.4|33148.6|33159.4|33154.6|33165.9|33161.1|33152.9|33148.1|394
1616032800000|2021-03-18 02:00:00|33159.9|33155.1|33151.4|33146.6|33164.4|33159.6|33151.4|33146.6|319
1616033100000|2021-03-18 02:05:00|33151.9|33147.1|33148.9|33144.1|33154.4|33149.6|33145.4|33140.6|319
1616033400000|2021-03-18 02:10:00|33149.4|33144.6|33148.4|33143.6|33152.9|33148.1|33143.9|33139.1|208
1616033700000|2021-03-18 02:15:00|33147.9|33143.1|33149.4|33144.6|33152.4|33147.6|33145.4|33140.6|140
1616034000000|2021-03-18 02:20:00|33149.9|33145.1|33146.4|33141.6|33150.4|33145.6|33143.9|33139.1|115
1616034300000|2021-03-18 02:25:00|33146.9|33142.1|33150.4|33145.6|33152.9|33148.1|33145.9|33141.1|92
1616034600000|2021-03-18 02:30:00|33149.9|33145.1|33151.4|33146.6|33151.9|33147.1|33148.4|33143.6|99
1616034900000|2021-03-18 02:35:00|33151.9|33147.1|33148.4|33143.6|33153.9|33149.1|33148.4|33143.6|79
1616035200000|2021-03-18 02:40:00|33148.9|33144.1|33147.4|33142.6|33151.4|33146.6|33146.9|33142.1|101
1616035500000|2021-03-18 02:45:00|33147.9|33143.1|33134.4|33129.6|33151.4|33146.6|33129.9|33125.1|388
1616035800000|2021-03-18 02:50:00|33135.9|33131.1|33140.4|33135.6|33141.4|33136.6|33129.4|33124.6|156
1616036100000|2021-03-18 02:55:00|33140.9|33136.1|33149.9|33145.1|33152.9|33148.1|33139.9|33135.1|218
1616036400000|2021-03-18 03:00:00|33150.4|33145.6|33131.9|33127.1|33150.9|33146.1|33129.9|33125.1|180
1616036700000|2021-03-18 03:05:00|33132.4|33127.6|33115.9|33111.1|33134.4|33129.6|33106.4|33101.6|735
1616037000000|2021-03-18 03:10:00|33116.4|33111.6|33117.4|33112.6|33127.9|33123.1|33113.9|33109.1|336
1616037300000|2021-03-18 03:15:00|33117.9|33113.1|33110.4|33105.6|33119.4|33114.6|33106.4|33101.6|363
1616037600000|2021-03-18 03:20:00|33109.9|33105.1|33103.4|33098.6|33110.4|33105.6|33097.9|33093.1|165
1616037900000|2021-03-18 03:25:00|33103.9|33099.1|33095.4|33090.6|33105.9|33101.1|33090.9|33086.1|367
1616038200000|2021-03-18 03:30:00|33095.9|33091.1|33093.9|33089.1|33108.9|33104.1|33093.4|33088.6|360
1616038500000|2021-03-18 03:35:00|33093.4|33088.6|33095.9|33091.1|33099.9|33095.1|33091.4|33086.6|271
1616038800000|2021-03-18 03:40:00|33096.4|33091.6|33100.4|33095.6|33103.4|33098.6|33093.4|33088.6|127
1616039100000|2021-03-18 03:45:00|33099.9|33095.1|33097.9|33093.1|33103.4|33098.6|33095.4|33090.6|89
1616039400000|2021-03-18 03:50:00|33098.4|33093.6|33092.4|33087.6|33101.4|33096.6|33090.9|33086.1|95
1616039700000|2021-03-18 03:55:00|33091.9|33087.1|33087.4|33082.6|33094.4|33089.6|33086.4|33081.6|82
1616040000000|2021-03-18 04:00:00|33086.9|33082.1|33098.4|33093.6|33098.9|33094.1|33086.4|33081.6|101
1616040300000|2021-03-18 04:05:00|33098.9|33094.1|33091.4|33086.6|33099.9|33095.1|33090.9|33086.1|118
1616040600000|2021-03-18 04:10:00|33090.9|33086.1|33089.9|33085.1|33092.9|33088.1|33084.9|33080.1|159
1616040900000|2021-03-18 04:15:00|33089.4|33084.6|33076.9|33072.1|33089.9|33085.1|33075.4|33070.6|242
1616041200000|2021-03-18 04:20:00|33075.9|33071.1|33087.9|33083.1|33088.4|33083.6|33070.9|33066.1|201
1616041500000|2021-03-18 04:25:00|33087.4|33082.6|33082.4|33077.6|33089.9|33085.1|33080.4|33075.6|116
1616041800000|2021-03-18 04:30:00|33082.9|33078.1|33088.9|33084.1|33088.9|33084.1|33080.4|33075.6|108
1616042100000|2021-03-18 04:35:00|33089.4|33084.6|33090.9|33086.1|33095.4|33090.6|33085.4|33080.6|300
1616042400000|2021-03-18 04:40:00|33090.4|33085.6|33087.4|33082.6|33091.9|33087.1|33085.4|33080.6|55
1616042700000|2021-03-18 04:45:00|33086.9|33082.1|33086.4|33081.6|33098.9|33094.1|33086.4|33081.6|284
1616043000000|2021-03-18 04:50:00|33086.9|33082.1|33094.9|33090.1|33095.9|33091.1|33086.9|33082.1|76
1616043300000|2021-03-18 04:55:00|33094.4|33089.6|33093.9|33089.1|33102.4|33097.6|33091.4|33086.6|178
1616043600000|2021-03-18 05:00:00|33093.4|33088.6|33071.9|33067.1|33094.9|33090.1|33070.9|33066.1|360
1616043900000|2021-03-18 05:05:00|33071.4|33066.6|33069.4|33064.6|33072.9|33068.1|33067.4|33062.6|213
1616044200000|2021-03-18 05:10:00|33068.9|33064.1|33076.4|33071.6|33077.4|33072.6|33064.9|33060.1|207
1616044500000|2021-03-18 05:15:00|33075.9|33071.1|33093.4|33088.6|33096.9|33092.1|33073.4|33068.6|288
1616044800000|2021-03-18 05:20:00|33092.9|33088.1|33098.9|33094.1|33100.4|33095.6|33091.4|33086.6|129
1616045100000|2021-03-18 05:25:00|33097.4|33092.6|33089.9|33085.1|33099.4|33094.6|33087.4|33082.6|124
1616045400000|2021-03-18 05:30:00|33090.4|33085.6|33099.4|33094.6|33099.9|33095.1|33080.4|33075.6|135
1616045700000|2021-03-18 05:35:00|33098.9|33094.1|33086.4|33081.6|33101.9|33097.1|33082.9|33078.1|167
1616046000000|2021-03-18 05:40:00|33086.9|33082.1|33074.9|33070.1|33088.9|33084.1|33074.9|33070.1|133
1616046300000|2021-03-18 05:45:00|33073.9|33069.1|33078.4|33073.6|33078.9|33074.1|33069.4|33064.6|142
1616046600000|2021-03-18 05:50:00|33077.9|33073.1|33082.9|33078.1|33083.4|33078.6|33071.9|33067.1|86
1616046900000|2021-03-18 05:55:00|33082.4|33077.6|33078.4|33073.6|33086.9|33082.1|33070.9|33066.1|131
1616047200000|2021-03-18 06:00:00|33077.8|33074.2|33074.8|33071.2|33086.8|33083.2|33069.3|33065.7|137
1616047500000|2021-03-18 06:05:00|33074.3|33070.7|33071.8|33068.2|33079.8|33076.2|33068.3|33064.7|166
1616047800000|2021-03-18 06:10:00|33071.3|33067.7|33076.8|33073.2|33078.8|33075.2|33069.8|33066.2|124
1616048100000|2021-03-18 06:15:00|33076.3|33072.7|33071.8|33068.2|33076.3|33072.7|33069.8|33066.2|59
1616048400000|2021-03-18 06:20:00|33072.3|33068.7|33085.3|33081.7|33087.3|33083.7|33070.8|33067.2|156
1616048700000|2021-03-18 06:25:00|33085.8|33082.2|33082.8|33079.2|33088.8|33085.2|33081.8|33078.2|102
1616049000000|2021-03-18 06:30:00|33083.3|33079.7|33094.3|33090.7|33095.8|33092.2|33083.3|33079.7|184
1616049300000|2021-03-18 06:35:00|33094.8|33091.2|33097.8|33094.2|33101.3|33097.7|33091.8|33088.2|129
1616049600000|2021-03-18 06:40:00|33097.3|33093.7|33097.8|33094.2|33100.8|33097.2|33092.8|33089.2|117
1616049900000|2021-03-18 06:45:00|33098.3|33094.7|33115.3|33111.7|33115.3|33111.7|33098.3|33094.7|205
1616050200000|2021-03-18 06:50:00|33114.8|33111.2|33111.8|33108.2|33120.3|33116.7|33110.8|33107.2|200
1616050500000|2021-03-18 06:55:00|33111.3|33107.7|33130.8|33127.2|33131.8|33128.2|33109.3|33105.7|348
1616050800000|2021-03-18 07:00:00|33130.3|33126.7|33126.8|33123.2|33134.8|33131.2|33120.8|33117.2|458
1616051100000|2021-03-18 07:05:00|33127.3|33123.7|33137.3|33133.7|33139.3|33135.7|33123.8|33120.2|396
1616051400000|2021-03-18 07:10:00|33137.8|33134.2|33129.8|33126.2|33140.3|33136.7|33126.3|33122.7|359
1616051700000|2021-03-18 07:15:00|33130.8|33127.2|33131.3|33127.7|33134.3|33130.7|33123.3|33119.7|315
1616052000000|2021-03-18 07:20:00|33132.8|33129.2|33112.3|33108.7|33135.3|33131.7|33109.8|33106.2|994
1616052300000|2021-03-18 07:25:00|33111.8|33108.2|33090.8|33087.2|33112.8|33109.2|33083.3|33079.7|694
1616052600000|2021-03-18 07:30:00|33090.3|33086.7|33091.8|33088.2|33096.8|33093.2|33085.8|33082.2|518
1616052900000|2021-03-18 07:35:00|33091.3|33087.7|33084.8|33081.2|33096.8|33093.2|33069.8|33066.2|738
1616053200000|2021-03-18 07:40:00|33084.3|33080.7|33066.8|33063.2|33089.8|33086.2|33061.3|33057.7|610
1616053500000|2021-03-18 07:45:00|33066.3|33062.7|33055.8|33052.2|33077.3|33073.7|33055.8|33052.2|676
1616053800000|2021-03-18 07:50:00|33056.3|33052.7|33073.8|33070.2|33076.8|33073.2|33052.8|33049.2|508
1616054100000|2021-03-18 07:55:00|33074.8|33071.2|33063.8|33060.2|33074.8|33071.2|33052.3|33048.7|479
1616054400000|2021-03-18 08:00:00|33064.8|33061.2|33059.8|33056.2|33067.8|33064.2|33045.3|33041.7|596
1616054700000|2021-03-18 08:05:00|33060.8|33057.2|33053.3|33049.7|33069.3|33065.7|33048.3|33044.7|537
1616055000000|2021-03-18 08:10:00|33052.8|33049.2|33041.3|33037.7|33054.3|33050.7|33038.3|33034.7|440
1616055300000|2021-03-18 08:15:00|33040.8|33037.2|33049.3|33045.7|33064.8|33061.2|33038.3|33034.7|811
1616055600000|2021-03-18 08:20:00|33048.8|33045.2|33054.8|33051.2|33055.3|33051.7|33033.8|33030.2|455
1616055900000|2021-03-18 08:25:00|33055.3|33051.7|33045.3|33041.7|33057.8|33054.2|33040.8|33037.2|360
1616056200000|2021-03-18 08:30:00|33045.8|33042.2|33043.3|33039.7|33050.8|33047.2|33035.3|33031.7|416
1616056500000|2021-03-18 08:35:00|33043.8|33040.2|33040.8|33037.2|33050.8|33047.2|33024.8|33021.2|874
1616056800000|2021-03-18 08:40:00|33040.3|33036.7|33029.3|33025.7|33047.8|33044.2|33025.8|33022.2|671
1616057100000|2021-03-18 08:45:00|33029.8|33026.2|33005.8|33002.2|33032.8|33029.2|32996.8|32993.2|1322
1616057400000|2021-03-18 08:50:00|33005.3|33001.7|33016.3|33012.7|33017.3|33013.7|32994.3|32990.7|869
1616057700000|2021-03-18 08:55:00|33015.8|33012.2|33014.8|33011.2|33028.3|33024.7|33012.8|33009.2|425
1616058000000|2021-03-18 09:00:00|33014.3|33010.7|33023.3|33019.7|33026.8|33023.2|33007.8|33004.2|456
1616058300000|2021-03-18 09:05:00|33023.8|33020.2|33031.8|33028.2|33038.3|33034.7|33017.8|33014.2|497
1616058600000|2021-03-18 09:10:00|33032.3|33028.7|33030.8|33027.2|33037.3|33033.7|33017.8|33014.2|466
1616058900000|2021-03-18 09:15:00|33030.3|33026.7|33043.8|33040.2|33047.8|33044.2|33029.8|33026.2|343
1616059200000|2021-03-18 09:20:00|33043.3|33039.7|33046.8|33043.2|33053.3|33049.7|33041.3|33037.7|483
1616059500000|2021-03-18 09:25:00|33046.3|33042.7|33038.8|33035.2|33048.3|33044.7|33037.3|33033.7|179
1616059800000|2021-03-18 09:30:00|33038.3|33034.7|33046.3|33042.7|33052.3|33048.7|33037.3|33033.7|225
1616060100000|2021-03-18 09:35:00|33046.8|33043.2|33047.8|33044.2|33049.8|33046.2|33039.3|33035.7|323
1616060400000|2021-03-18 09:40:00|33047.3|33043.7|33055.3|33051.7|33057.3|33053.7|33043.3|33039.7|337
1616060700000|2021-03-18 09:45:00|33055.8|33052.2|33042.3|33038.7|33056.3|33052.7|33039.8|33036.2|233
1616061000000|2021-03-18 09:50:00|33042.8|33039.2|33032.3|33028.7|33049.8|33046.2|33031.3|33027.7|252
1616061300000|2021-03-18 09:55:00|33032.8|33029.2|33038.8|33035.2|33043.8|33040.2|33022.8|33019.2|487
1616061600000|2021-03-18 10:00:00|33039.8|33036.2|33050.8|33047.2|33052.3|33048.7|33032.8|33029.2|237
1616061900000|2021-03-18 10:05:00|33050.3|33046.7|33049.3|33045.7|33054.3|33050.7|33041.8|33038.2|239
1616062200000|2021-03-18 10:10:00|33048.8|33045.2|33042.8|33039.2|33056.8|33053.2|33039.8|33036.2|259
1616062500000|2021-03-18 10:15:00|33043.3|33039.7|33050.8|33047.2|33051.8|33048.2|33042.3|33038.7|254
1616062800000|2021-03-18 10:20:00|33051.3|33047.7|33045.3|33041.7|33063.3|33059.7|33043.3|33039.7|393
1616063100000|2021-03-18 10:25:00|33044.8|33041.2|33068.3|33064.7|33072.3|33068.7|33041.3|33037.7|356
1616063400000|2021-03-18 10:30:00|33068.8|33065.2|33070.3|33066.7|33072.8|33069.2|33060.8|33057.2|239
1616063700000|2021-03-18 10:35:00|33069.8|33066.2|33069.8|33066.2|33071.8|33068.2|33062.8|33059.2|223
1616064000000|2021-03-18 10:40:00|33069.3|33065.7|33075.8|33072.2|33079.3|33075.7|33066.3|33062.7|294
1616064300000|2021-03-18 10:45:00|33075.3|33071.7|33075.8|33072.2|33078.8|33075.2|33069.3|33065.7|123
1616064600000|2021-03-18 10:50:00|33076.3|33072.7|33084.3|33080.7|33085.8|33082.2|33074.8|33071.2|343
1616064900000|2021-03-18 10:55:00|33083.8|33080.2|33064.8|33061.2|33089.3|33085.7|33062.3|33058.7|450
1616065200000|2021-03-18 11:00:00|33065.8|33062.2|33049.3|33045.7|33074.3|33070.7|33047.8|33044.2|682
1616065500000|2021-03-18 11:05:00|33048.8|33045.2|33047.3|33043.7|33064.3|33060.7|33035.3|33031.7|472
1616065800000|2021-03-18 11:10:00|33046.8|33043.2|33025.8|33022.2|33046.8|33043.2|33025.3|33021.7|329
1616066100000|2021-03-18 11:15:00|33025.3|33021.7|33039.3|33035.7|33039.8|33036.2|33022.3|33018.7|319
1616066400000|2021-03-18 11:20:00|33039.8|33036.2|33036.8|33033.2|33044.3|33040.7|33029.3|33025.7|351
1616066700000|2021-03-18 11:25:00|33036.3|33032.7|33030.8|33027.2|33037.8|33034.2|33020.3|33016.7|257
1616067000000|2021-03-18 11:30:00|33030.3|33026.7|33016.8|33013.2|33031.8|33028.2|33009.8|33006.2|669
1616067300000|2021-03-18 11:35:00|33016.3|33012.7|32985.8|32982.2|33018.3|33014.7|32969.3|32965.7|2164
1616067600000|2021-03-18 11:40:00|32986.3|32982.7|32979.8|32976.2|32990.8|32987.2|32977.8|32974.2|590
1616067900000|2021-03-18 11:45:00|32979.3|32975.7|32985.3|32981.7|33000.8|32997.2|32977.8|32974.2|959
1616068200000|2021-03-18 11:50:00|32983.3|32979.7|32982.8|32979.2|32987.3|32983.7|32972.8|32969.2|841
1616068500000|2021-03-18 11:55:00|32983.3|32979.7|32986.8|32983.2|32995.3|32991.7|32976.8|32973.2|352
1616068800000|2021-03-18 12:00:00|32986.3|32982.7|33017.8|33014.2|33018.8|33015.2|32984.8|32981.2|674
1616069100000|2021-03-18 12:05:00|33018.8|33015.2|33009.8|33006.2|33019.8|33016.2|33009.3|33005.7|485
1616069400000|2021-03-18 12:10:00|33010.3|33006.7|32992.8|32989.2|33013.8|33010.2|32991.8|32988.2|660
1616069700000|2021-03-18 12:15:00|32992.3|32988.7|32991.8|32988.2|32994.8|32991.2|32974.8|32971.2|820
1616070000000|2021-03-18 12:20:00|32991.3|32987.7|32986.8|32983.2|32993.8|32990.2|32978.8|32975.2|534
1616070300000|2021-03-18 12:25:00|32987.8|32984.2|32996.3|32992.7|32996.8|32993.2|32984.8|32981.2|221
1616070600000|2021-03-18 12:30:00|32996.8|32993.2|33010.3|33006.7|33011.8|33008.2|32986.8|32983.2|849
1616070900000|2021-03-18 12:35:00|33009.8|33006.2|33007.8|33004.2|33020.3|33016.7|32997.3|32993.7|1086
1616071200000|2021-03-18 12:40:00|33008.3|33004.7|33008.3|33004.7|33010.8|33007.2|32991.8|32988.2|739
1616071500000|2021-03-18 12:45:00|33008.8|33005.2|33008.8|33005.2|33015.3|33011.7|33001.8|32998.2|472
1616071800000|2021-03-18 12:50:00|33007.8|33004.2|33011.8|33008.2|33020.3|33016.7|33003.3|32999.7|510
1616072100000|2021-03-18 12:55:00|33011.3|33007.7|33016.8|33013.2|33027.3|33023.7|33010.8|33007.2|378
1616072400000|2021-03-18 13:00:00|33017.3|33013.7|33003.8|33000.2|33017.8|33014.2|33000.3|32996.7|545
1616072700000|2021-03-18 13:05:00|33003.3|32999.7|32976.3|32972.7|33004.8|33001.2|32973.8|32970.2|518
1616073000000|2021-03-18 13:10:00|32976.8|32973.2|32962.3|32958.7|32980.8|32977.2|32960.3|32956.7|848
1616073300000|2021-03-18 13:15:00|32961.8|32958.2|32960.8|32957.2|32976.3|32972.7|32960.3|32956.7|670
1616073600000|2021-03-18 13:20:00|32961.3|32957.7|32964.3|32960.7|32968.8|32965.2|32958.3|32954.7|557
1616073900000|2021-03-18 13:25:00|32964.8|32961.2|32973.3|32969.7|32981.8|32978.2|32964.3|32960.7|1082
1616074200000|2021-03-18 13:30:00|32972.7|32970.3|33040.2|33037.8|33040.2|33037.8|32962.7|32960.3|6423
1616074500000|2021-03-18 13:35:00|33039.7|33037.3|33070.7|33068.3|33070.7|33068.3|33028.7|33026.3|4436
1616074800000|2021-03-18 13:40:00|33069.2|33066.8|33072.7|33070.3|33079.7|33077.3|33042.7|33040.3|3416
1616075100000|2021-03-18 13:45:00|33071.7|33069.3|33007.7|33005.3|33076.7|33074.3|33007.7|33005.3|4580
1616075400000|2021-03-18 13:50:00|33006.2|33003.8|33021.2|33018.8|33037.7|33035.3|32977.7|32975.3|3890
1616075700000|2021-03-18 13:55:00|33021.7|33019.3|33046.2|33043.8|33056.2|33053.8|33018.2|33015.8|3079
1616076000000|2021-03-18 14:00:00|33044.2|33041.8|32994.7|32992.3|33046.2|33043.8|32992.2|32989.8|3670
1616076300000|2021-03-18 14:05:00|32995.2|32992.8|33038.7|33036.3|33040.2|33037.8|32989.7|32987.3|3431
1616076600000|2021-03-18 14:10:00|33037.2|33034.8|33047.2|33044.8|33047.7|33045.3|33010.2|33007.8|2639
1616076900000|2021-03-18 14:15:00|33044.2|33041.8|33066.2|33063.8|33067.7|33065.3|33023.2|33020.8|2767
1616077200000|2021-03-18 14:20:00|33065.7|33063.3|33072.2|33069.8|33088.7|33086.3|33058.2|33055.8|2152
1616077500000|2021-03-18 14:25:00|33072.7|33070.3|33086.2|33083.8|33109.2|33106.8|33069.2|33066.8|2363
1616077800000|2021-03-18 14:30:00|33085.7|33083.3|33092.7|33090.3|33094.2|33091.8|33059.7|33057.3|2440
1616078100000|2021-03-18 14:35:00|33092.2|33089.8|33110.2|33107.8|33138.2|33135.8|33081.7|33079.3|3144
1616078400000|2021-03-18 14:40:00|33109.7|33107.3|33110.2|33107.8|33129.7|33127.3|33104.7|33102.3|1766
1616078700000|2021-03-18 14:45:00|33109.7|33107.3|33105.7|33103.3|33126.7|33124.3|33102.7|33100.3|1404
1616079000000|2021-03-18 14:50:00|33105.2|33102.8|33111.7|33109.3|33112.2|33109.8|33087.7|33085.3|1911
1616079300000|2021-03-18 14:55:00|33112.2|33109.8|33103.2|33100.8|33120.2|33117.8|33090.7|33088.3|1424
1616079600000|2021-03-18 15:00:00|33103.7|33101.3|33118.2|33115.8|33119.7|33117.3|33095.2|33092.8|1536
1616079900000|2021-03-18 15:05:00|33117.7|33115.3|33137.7|33135.3|33143.2|33140.8|33113.7|33111.3|2301
1616080200000|2021-03-18 15:10:00|33138.2|33135.8|33129.2|33126.8|33141.2|33138.8|33126.7|33124.3|1679
1616080500000|2021-03-18 15:15:00|33129.7|33127.3|33146.6|33144.2|33153.1|33150.7|33128.2|33125.8|1600
1616080800000|2021-03-18 15:20:00|33146.1|33143.7|33147.1|33144.7|33161.6|33159.2|33143.6|33141.2|1786
1616081100000|2021-03-18 15:25:00|33146.6|33144.2|33161.6|33159.2|33161.6|33159.2|33135.6|33133.2|1599
1616081400000|2021-03-18 15:30:00|33163.1|33160.7|33173.1|33170.7|33177.6|33175.2|33152.6|33150.2|2306
1616081700000|2021-03-18 15:35:00|33173.6|33171.2|33186.6|33184.2|33189.6|33187.2|33163.1|33160.7|1634
1616082000000|2021-03-18 15:40:00|33187.6|33185.2|33177.6|33175.2|33192.6|33190.2|33173.6|33171.2|1249
1616082300000|2021-03-18 15:45:00|33177.1|33174.7|33189.1|33186.7|33192.1|33189.7|33176.6|33174.2|1062
1616082600000|2021-03-18 15:50:00|33188.6|33186.2|33200.1|33197.7|33209.6|33207.2|33185.6|33183.2|1976
1616082900000|2021-03-18 15:55:00|33199.6|33197.2|33202.1|33199.7|33204.6|33202.2|33183.6|33181.2|1479
1616083200000|2021-03-18 16:00:00|33204.6|33202.2|33209.6|33207.2|33212.6|33210.2|33202.6|33200.2|1294
1616083500000|2021-03-18 16:05:00|33210.1|33207.7|33217.6|33215.2|33227.6|33225.2|33203.6|33201.2|1469
1616083800000|2021-03-18 16:10:00|33217.1|33214.7|33224.1|33221.7|33231.6|33229.2|33206.6|33204.2|2126
1616084100000|2021-03-18 16:15:00|33224.6|33222.2|33204.6|33202.2|33228.1|33225.7|33200.6|33198.2|1753
1616084400000|2021-03-18 16:20:00|33205.1|33202.7|33209.6|33207.2|33214.1|33211.7|33200.6|33198.2|1099
1616084700000|2021-03-18 16:25:00|33210.1|33207.7|33201.6|33199.2|33218.6|33216.2|33197.6|33195.2|963
1616085000000|2021-03-18 16:30:00|33200.6|33198.2|33182.6|33180.2|33210.6|33208.2|33181.6|33179.2|1540
1616085300000|2021-03-18 16:35:00|33182.1|33179.7|33165.6|33163.2|33183.6|33181.2|33155.1|33152.7|2379
1616085600000|2021-03-18 16:40:00|33165.1|33162.7|33156.6|33154.2|33174.6|33172.2|33149.6|33147.2|1352
1616085900000|2021-03-18 16:45:00|33159.1|33156.7|33152.6|33150.2|33161.6|33159.2|33148.6|33146.2|1025
1616086200000|2021-03-18 16:50:00|33153.1|33150.7|33143.1|33140.7|33158.1|33155.7|33136.6|33134.2|1577
1616086500000|2021-03-18 16:55:00|33143.6|33141.2|33114.6|33112.2|33149.6|33147.2|33090.1|33087.7|3511
1616086800000|2021-03-18 17:00:00|33115.1|33112.7|33137.1|33134.7|33139.6|33137.2|33110.6|33108.2|1285
1616087100000|2021-03-18 17:05:00|33137.6|33135.2|33132.1|33129.7|33151.6|33149.2|33131.6|33129.2|1371
1616087400000|2021-03-18 17:10:00|33132.6|33130.2|33130.1|33127.7|33135.6|33133.2|33116.6|33114.2|842
1616087700000|2021-03-18 17:15:00|33130.6|33128.2|33153.6|33151.2|33153.6|33151.2|33121.6|33119.2|1074
1616088000000|2021-03-18 17:20:00|33154.1|33151.7|33157.1|33154.7|33169.1|33166.7|33149.6|33147.2|1146
1616088300000|2021-03-18 17:25:00|33156.6|33154.2|33163.1|33160.7|33175.6|33173.2|33156.1|33153.7|775
1616088600000|2021-03-18 17:30:00|33163.6|33161.2|33171.6|33169.2|33172.1|33169.7|33147.1|33144.7|777
1616088900000|2021-03-18 17:35:00|33171.1|33168.7|33182.1|33179.7|33190.6|33188.2|33171.1|33168.7|1215
1616089200000|2021-03-18 17:40:00|33180.8|33178.4|33185.8|33183.4|33191.3|33188.9|33176.3|33173.9|856
1616089500000|2021-03-18 17:45:00|33186.3|33183.9|33183.3|33180.9|33190.3|33187.9|33171.3|33168.9|821
1616089800000|2021-03-18 17:50:00|33183.8|33181.4|33203.3|33200.9|33205.3|33202.9|33183.3|33180.9|813
1616090100000|2021-03-18 17:55:00|33202.8|33200.4|33197.3|33194.9|33206.3|33203.9|33192.3|33189.9|549
1616090400000|2021-03-18 18:00:00|33198.3|33195.9|33171.8|33169.4|33199.8|33197.4|33162.3|33159.9|1338
1616090700000|2021-03-18 18:05:00|33172.3|33169.9|33163.3|33160.9|33187.8|33185.4|33163.3|33160.9|770
1616091000000|2021-03-18 18:10:00|33162.8|33160.4|33128.8|33126.4|33164.8|33162.4|33123.8|33121.4|1566
1616091300000|2021-03-18 18:15:00|33129.3|33126.9|33065.3|33062.9|33129.3|33126.9|33060.3|33057.9|2353
1616091600000|2021-03-18 18:20:00|33063.8|33061.4|33059.3|33056.9|33081.3|33078.9|33056.3|33053.9|1943
1616091900000|2021-03-18 18:25:00|33058.8|33056.4|33022.3|33019.9|33064.3|33061.9|33017.3|33014.9|2132
1616092200000|2021-03-18 18:30:00|33022.8|33020.4|32992.3|32989.9|33043.8|33041.4|32984.3|32981.9|2428
1616092500000|2021-03-18 18:35:00|32994.8|32992.4|32971.3|32968.9|32995.3|32992.9|32941.3|32938.9|3315
1616092800000|2021-03-18 18:40:00|32969.8|32967.4|32931.3|32928.9|32969.8|32967.4|32894.8|32892.4|3641
1616093100000|2021-03-18 18:45:00|32931.8|32929.4|33014.8|33012.4|33017.8|33015.4|32929.8|32927.4|2912
1616093400000|2021-03-18 18:50:00|33015.3|33012.9|33009.8|33007.4|33029.8|33027.4|32997.3|32994.9|1768
1616093700000|2021-03-18 18:55:00|33010.3|33007.9|33012.8|33010.4|33036.3|33033.9|33004.3|33001.9|1699
1616094000000|2021-03-18 19:00:00|33012.3|33009.9|32984.3|32981.9|33027.8|33025.4|32978.8|32976.4|2311
1616094300000|2021-03-18 19:05:00|32983.8|32981.4|32967.8|32965.4|32987.3|32984.9|32937.8|32935.4|2235
1616094600000|2021-03-18 19:10:00|32968.3|32965.9|32977.8|32975.4|32997.3|32994.9|32956.8|32954.4|2366
1616094900000|2021-03-18 19:15:00|32974.8|32972.4|32959.3|32956.9|32979.3|32976.9|32942.8|32940.4|2269
1616095200000|2021-03-18 19:20:00|32959.8|32957.4|32912.3|32909.9|32966.8|32964.4|32910.3|32907.9|2112
1616095500000|2021-03-18 19:25:00|32911.8|32909.4|32962.8|32960.4|32967.8|32965.4|32903.3|32900.9|2912
1616095800000|2021-03-18 19:30:00|32959.3|32956.9|32890.3|32887.9|32973.3|32970.9|32888.3|32885.9|2660
1616096100000|2021-03-18 19:35:00|32889.8|32887.4|32887.8|32885.4|32922.8|32920.4|32877.8|32875.4|3013
1616096400000|2021-03-18 19:40:00|32888.3|32885.9|32874.3|32871.9|32905.8|32903.4|32865.3|32862.9|2995
1616096700000|2021-03-18 19:45:00|32874.8|32872.4|32854.8|32852.4|32890.8|32888.4|32837.3|32834.9|3171
1616097000000|2021-03-18 19:50:00|32856.8|32854.4|32865.8|32863.4|32896.3|32893.9|32844.3|32841.9|3680
1616097300000|2021-03-18 19:55:00|32866.8|32864.4|32884.3|32881.9|32904.8|32902.4|32864.3|32861.9|4446
1616097600000|2021-03-18 20:00:00|32885.5|32880.7|32935|32930.2|32935|32930.2|32881.5|32876.7|1618
1616097900000|2021-03-18 20:05:00|32934.5|32929.7|32945.5|32940.7|32958|32953.2|32924|32919.2|1185
1616098200000|2021-03-18 20:10:00|32946|32941.2|32921|32911.2|32946|32941.2|32915.5|32910.6|916
1616098500000|2021-03-18 20:15:00|32921.4|32911.6|32915.4|32905.6|32924.1|32914.3|32910.3|32900.5|0
1616098800000|2021-03-18 20:20:00|32915.1|32905.3|32915.3|32905.5|32926.5|32916.7|32913.9|32904.1|0
1616099100000|2021-03-18 20:25:00|32915|32905.2|32922.9|32913.1|32922.9|32913.1|32914.4|32904.6|0
1616099400000|2021-03-18 20:30:00|32917|32912.2|32907|32902.2|32924|32919.2|32902|32897.2|340
1616099700000|2021-03-18 20:35:00|32906|32901.2|32896|32891.2|32908|32903.2|32894|32889.2|201
1616100000000|2021-03-18 20:40:00|32894|32889.2|32907|32902.2|32908|32903.2|32892|32887.2|247
1616100300000|2021-03-18 20:45:00|32908|32903.2|32910|32905.2|32914|32909.2|32906|32901.2|147
1616100600000|2021-03-18 20:50:00|32912|32907.2|32906|32901.2|32913|32908.2|32903|32898.2|142
1616100900000|2021-03-18 20:55:00|32911|32906.2|32915.1|32905.3|32919|32914.2|32910|32902.5|201
1616101200000|2021-03-18 21:00:00|32916|32906.2|32916|32906.2|32917.3|32907.5|32913.7|32903.9|0
1616101500000|2021-03-18 21:05:00|32915.6|32905.8|32917.5|32907.7|32917.5|32907.7|32913.9|32904.1|0
1616101800000|2021-03-18 21:10:00|32918.2|32908.4|32916.6|32906.8|32918.2|32908.4|32911.2|32901.4|0
1616102100000|2021-03-18 21:15:00|32915.7|32905.9|32919.7|32909.9|32919.7|32909.9|32915.7|32905.9|0
1616102400000|2021-03-18 21:20:00|32919.4|32909.6|32924.4|32914.6|32924.8|32915|32919.4|32909.6|0
1616102700000|2021-03-18 21:25:00|32924.3|32914.5|32930.8|32921|32933.2|32923.4|32924.1|32914.3|0
1616103000000|2021-03-18 21:30:00|32930.9|32921.1|32937|32927.2|32937.2|32927.4|32930.1|32920.3|0
1616103300000|2021-03-18 21:35:00|32936.9|32927.1|32935.9|32926.1|32937.7|32927.9|32933.5|32923.7|0
1616103600000|2021-03-18 21:40:00|32935.3|32925.5|32937.5|32927.7|32940|32930.2|32934.4|32924.6|0
1616103900000|2021-03-18 21:45:00|32937.9|32928.1|32938.1|32928.3|32938.8|32929|32936.6|32926.8|0
1616104200000|2021-03-18 21:50:00|32938|32928.2|32939.7|32929.9|32943.8|32934|32937.7|32927.9|0
1616104500000|2021-03-18 21:55:00|32939.4|32929.6|32936.2|32926.4|32941.4|32931.6|32935.2|32925.4|0
1616104800000|2021-03-18 22:00:00|32910|32905.2|32926.5|32921.7|32930|32925.2|32903|32898.2|338
1616105100000|2021-03-18 22:05:00|32927|32922.2|32917|32912.2|32933.5|32928.7|32915|32910.2|189
1616105400000|2021-03-18 22:10:00|32917.5|32912.7|32931.5|32926.7|32933.5|32928.7|32917.5|32912.7|80
1616105700000|2021-03-18 22:15:00|32932|32927.2|32934|32929.2|32941.5|32936.7|32931.5|32926.7|152
1616106000000|2021-03-18 22:20:00|32934.5|32929.7|32903|32898.2|32935|32930.2|32902.5|32897.7|175
1616106300000|2021-03-18 22:25:00|32903.5|32898.7|32910|32905.2|32914|32909.2|32886|32881.2|213
1616106600000|2021-03-18 22:30:00|32910.5|32905.7|32909|32904.2|32921.5|32916.7|32909|32904.2|111
1616106900000|2021-03-18 22:35:00|32908.5|32903.7|32896.5|32891.7|32912|32907.2|32893.5|32888.7|209
1616107200000|2021-03-18 22:40:00|32897|32892.2|32910.5|32905.7|32910.5|32905.7|32892.5|32887.7|212
1616107500000|2021-03-18 22:45:00|32910|32905.2|32904|32899.2|32922.5|32917.7|32900.5|32895.7|165
1616107800000|2021-03-18 22:50:00|32904.5|32899.7|32900.5|32895.7|32915|32910.2|32899|32894.2|102
1616108100000|2021-03-18 22:55:00|32900|32895.2|32883|32878.2|32900|32895.2|32883|32878.2|229
1616108400000|2021-03-18 23:00:00|32880.5|32875.7|32885|32880.2|32889.5|32884.7|32875|32870.2|241
1616108700000|2021-03-18 23:05:00|32884.5|32879.7|32893|32888.2|32898.5|32893.7|32884|32879.2|135
1616109000000|2021-03-18 23:10:00|32892.5|32887.7|32885.5|32880.7|32896.5|32891.7|32872.5|32867.7|163
1616109300000|2021-03-18 23:15:00|32886|32881.2|32896|32891.2|32898.5|32893.7|32880|32875.2|86
1616109600000|2021-03-18 23:20:00|32896.5|32891.7|32900|32895.2|32901|32896.2|32886.5|32881.7|107
1616109900000|2021-03-18 23:25:00|32899.5|32894.7|32921|32916.2|32923|32918.2|32895|32890.2|153
1616110200000|2021-03-18 23:30:00|32921.5|32916.7|32914|32909.2|32926.5|32921.7|32909|32904.2|131
1616110500000|2021-03-18 23:35:00|32914.5|32909.7|32911|32906.2|32914.5|32909.7|32909.5|32904.7|68
1616110800000|2021-03-18 23:40:00|32911.5|32906.7|32899|32894.2|32922.5|32917.7|32897.5|32892.7|163
1616111100000|2021-03-18 23:45:00|32898.5|32893.7|32893|32888.2|32902|32897.2|32890|32885.2|117
1616111400000|2021-03-18 23:50:00|32893.5|32888.7|32895|32890.2|32902|32897.2|32887.5|32882.7|121
1616111700000|2021-03-18 23:55:00|32894.5|32889.7|32898|32893.2|32910.5|32905.7|32894.5|32889.7|113
1616112000000|2021-03-19 00:00:00|32897.5|32892.7|32922|32917.2|32923|32918.2|32888|32883.2|296
1616112300000|2021-03-19 00:05:00|32922.5|32917.7|32939|32934.2|32946|32941.2|32920|32915.2|434
1616112600000|2021-03-19 00:10:00|32939.5|32934.7|32937|32932.2|32943|32938.2|32930.5|32925.7|206
1616112900000|2021-03-19 00:15:00|32937.5|32932.7|32935|32930.2|32943.5|32938.7|32927|32922.2|250
1616113200000|2021-03-19 00:20:00|32935.5|32930.7|32933|32928.2|32940|32935.2|32922|32917.2|182
1616113500000|2021-03-19 00:25:00|32934|32929.2|32947|32942.2|32947|32942.2|32933.5|32928.7|153
1616113800000|2021-03-19 00:30:00|32947.5|32942.7|32942|32937.2|32949.5|32944.7|32934|32929.2|176
1616114100000|2021-03-19 00:35:00|32942.5|32937.7|32930.5|32925.7|32942.5|32937.7|32929.5|32924.7|81
1616114400000|2021-03-19 00:40:00|32930|32925.2|32939|32934.2|32946|32941.2|32930|32925.2|99
1616114700000|2021-03-19 00:45:00|32938.5|32933.7|32946|32941.2|32947.5|32942.7|32938.5|32933.7|134
1616115000000|2021-03-19 00:50:00|32947|32942.2|32950|32945.2|32956.5|32951.7|32943|32938.2|273
1616115300000|2021-03-19 00:55:00|32950.5|32945.7|32949|32944.2|32950.5|32945.7|32944.5|32939.7|100
1616115600000|2021-03-19 01:00:00|32950.5|32945.7|32957.5|32952.7|32958|32953.2|32939.5|32934.7|185
1616115900000|2021-03-19 01:05:00|32957|32952.2|32957.5|32952.7|32964|32959.2|32956|32951.2|121
1616116200000|2021-03-19 01:10:00|32957|32952.2|32951|32946.2|32960.5|32955.7|32947.5|32942.7|129
1616116500000|2021-03-19 01:15:00|32951.5|32946.7|32962|32957.2|32963|32958.2|32943.5|32938.7|320
1616116800000|2021-03-19 01:20:00|32962.5|32957.7|32949|32944.2|32969|32964.2|32946|32941.2|308
1616117100000|2021-03-19 01:25:00|32948.5|32943.7|32955|32950.2|32957.5|32952.7|32942|32937.2|182
1616117400000|2021-03-19 01:30:00|32955.5|32950.7|32968|32963.2|32972.5|32967.7|32951|32946.2|261
1616117700000|2021-03-19 01:35:00|32967.5|32962.7|32975.5|32970.7|32983|32978.2|32956.5|32951.7|329
1616118000000|2021-03-19 01:40:00|32975|32970.2|32980|32975.2|32981.5|32976.7|32973|32968.2|119
1616118300000|2021-03-19 01:45:00|32980.5|32975.7|32976.5|32971.7|32984|32979.2|32974|32969.2|108
1616118600000|2021-03-19 01:50:00|32976|32971.2|32977|32972.2|32981|32976.2|32972|32967.2|123
1616118900000|2021-03-19 01:55:00|32977.5|32972.7|32980.5|32975.7|32983|32978.2|32974|32969.2|84
1616119200000|2021-03-19 02:00:00|32981|32976.2|32959.5|32954.7|32981|32976.2|32958|32953.2|302
1616119500000|2021-03-19 02:05:00|32959|32954.2|32948.5|32943.7|32959.5|32954.7|32948.5|32943.7|334
1616119800000|2021-03-19 02:10:00|32949.5|32944.7|32952.5|32947.7|32953.5|32948.7|32944.5|32939.7|181
1616120100000|2021-03-19 02:15:00|32952|32947.2|32943|32938.2|32953|32948.2|32942.5|32937.7|130
1616120400000|2021-03-19 02:20:00|32942.5|32937.7|32941|32936.2|32944|32939.2|32934|32929.2|344
1616120700000|2021-03-19 02:25:00|32940.5|32935.7|32946|32941.2|32947|32942.2|32938|32933.2|125
1616121000000|2021-03-19 02:30:00|32947|32942.2|32946|32941.2|32949.5|32944.7|32939|32934.2|78
1616121300000|2021-03-19 02:35:00|32945.5|32940.7|32946|32941.2|32950|32945.2|32942.5|32937.7|65
1616121600000|2021-03-19 02:40:00|32945.5|32940.7|32925|32920.2|32945.5|32940.7|32924.5|32919.7|205
1616121900000|2021-03-19 02:45:00|32925.5|32920.7|32941|32936.2|32943|32938.2|32923.5|32918.7|184
1616122200000|2021-03-19 02:50:00|32941.5|32936.7|32935.5|32930.7|32944.5|32939.7|32931.5|32926.7|127
1616122500000|2021-03-19 02:55:00|32936|32931.2|32930|32925.2|32939.5|32934.7|32929.5|32924.7|70
1616122800000|2021-03-19 03:00:00|32930.5|32925.7|32939|32934.2|32940|32935.2|32929|32924.2|102
1616123100000|2021-03-19 03:05:00|32938.5|32933.7|32934|32929.2|32942.5|32937.7|32929|32924.2|93
1616123400000|2021-03-19 03:10:00|32933|32928.2|32925|32920.2|32940|32935.2|32923|32918.2|160
1616123700000|2021-03-19 03:15:00|32925.5|32920.7|32932|32927.2|32933|32928.2|32920|32915.2|115
1616124000000|2021-03-19 03:20:00|32932.5|32927.7|32947|32942.2|32948|32943.2|32932.5|32927.7|101
1616124300000|2021-03-19 03:25:00|32947.5|32942.7|32952|32947.2|32954.5|32949.7|32944|32939.2|105
1616124600000|2021-03-19 03:30:00|32951.5|32946.7|32947|32942.2|32954|32949.2|32943.5|32938.7|133
1616124900000|2021-03-19 03:35:00|32946.5|32941.7|32952|32947.2|32955.5|32950.7|32946.5|32941.7|72
1616125200000|2021-03-19 03:40:00|32951.5|32946.7|32957|32952.2|32970|32965.2|32944.5|32939.7|307
1616125500000|2021-03-19 03:45:00|32956.5|32951.7|32949|32944.2|32960|32955.2|32942|32937.2|119
1616125800000|2021-03-19 03:50:00|32948.5|32943.7|32928|32923.2|32951|32946.2|32922|32917.2|268
1616126100000|2021-03-19 03:55:00|32927.5|32922.7|32923|32918.2|32931|32926.2|32912|32907.2|298
1616126400000|2021-03-19 04:00:00|32922.5|32917.7|32920|32915.2|32926.5|32921.7|32911.5|32906.7|212
1616126700000|2021-03-19 04:05:00|32919.5|32914.7|32924|32919.2|32927|32922.2|32908.5|32903.7|214
1616127000000|2021-03-19 04:10:00|32924.5|32919.7|32930|32925.2|32931.5|32926.7|32921|32916.2|105
1616127300000|2021-03-19 04:15:00|32929.5|32924.7|32937|32932.2|32950.5|32945.7|32926.5|32921.7|179
1616127600000|2021-03-19 04:20:00|32937.5|32932.7|32944.5|32939.7|32949|32944.2|32937.5|32932.7|78
1616127900000|2021-03-19 04:25:00|32945|32940.2|32946.5|32941.7|32948|32943.2|32941|32936.2|96
1616128200000|2021-03-19 04:30:00|32947|32942.2|32946|32941.2|32954.5|32949.7|32944.5|32939.7|180
1616128500000|2021-03-19 04:35:00|32946.5|32941.7|32941|32936.2|32949.5|32944.7|32937|32932.2|90
1616128800000|2021-03-19 04:40:00|32941.5|32936.7|32941.5|32936.7|32944.5|32939.7|32937|32932.2|58
1616129100000|2021-03-19 04:45:00|32942|32937.2|32941|32936.2|32944|32939.2|32936.5|32931.7|51
1616129400000|2021-03-19 04:50:00|32941.5|32936.7|32954.5|32949.7|32955.5|32950.7|32941|32936.2|200
1616129700000|2021-03-19 04:55:00|32955|32950.2|32954|32949.2|32955.5|32950.7|32949.5|32944.7|71
1616130000000|2021-03-19 05:00:00|32953.5|32948.7|32964|32959.2|32969|32964.2|32953.5|32948.7|582
1616130300000|2021-03-19 05:05:00|32965|32960.2|32966|32961.2|32973.5|32968.7|32962.5|32957.7|336
1616130600000|2021-03-19 05:10:00|32965.5|32960.7|32955|32950.2|32967.5|32962.7|32950|32945.2|152
1616130900000|2021-03-19 05:15:00|32954.5|32949.7|32946|32941.2|32957|32952.2|32944.5|32939.7|123
1616131200000|2021-03-19 05:20:00|32945.5|32940.7|32934|32929.2|32945.5|32940.7|32930.5|32925.7|166
1616131500000|2021-03-19 05:25:00|32933.5|32928.7|32933.5|32928.7|32939|32934.2|32929|32924.2|91
1616131800000|2021-03-19 05:30:00|32933|32928.2|32936.5|32931.7|32937.5|32932.7|32918.5|32913.7|199
1616132100000|2021-03-19 05:35:00|32936|32931.2|32935|32930.2|32945|32940.2|32933.5|32928.7|154
1616132400000|2021-03-19 05:40:00|32934.5|32929.7|32930.5|32925.7|32942|32937.2|32929.5|32924.7|69
1616132700000|2021-03-19 05:45:00|32931|32926.2|32941|32936.2|32943|32938.2|32930.5|32925.7|70
1616133000000|2021-03-19 05:50:00|32941.5|32936.7|32946|32941.2|32947|32942.2|32936|32931.2|67
1616133300000|2021-03-19 05:55:00|32945.5|32940.7|32947.5|32942.7|32950.5|32945.7|32937.5|32932.7|118
1616133600000|2021-03-19 06:00:00|32946.9|32943.3|32919.4|32915.8|32947.4|32943.8|32918.4|32914.8|550
1616133900000|2021-03-19 06:05:00|32918.4|32914.8|32904.4|32900.8|32918.4|32914.8|32901.4|32897.8|447
1616134200000|2021-03-19 06:10:00|32904.9|32901.3|32874.4|32870.8|32906.4|32902.8|32871.9|32868.3|799
1616134500000|2021-03-19 06:15:00|32874.9|32871.3|32876.4|32872.8|32882.9|32879.3|32869.9|32866.3|234
1616134800000|2021-03-19 06:20:00|32875.9|32872.3|32891.9|32888.3|32894.9|32891.3|32872.9|32869.3|323
1616135100000|2021-03-19 06:25:00|32892.4|32888.8|32902.4|32898.8|32902.4|32898.8|32890.4|32886.8|398
1616135400000|2021-03-19 06:30:00|32902.9|32899.3|32906.4|32902.8|32910.4|32906.8|32900.9|32897.3|184
1616135700000|2021-03-19 06:35:00|32906.9|32903.3|32896.4|32892.8|32907.4|32903.8|32894.4|32890.8|147
1616136000000|2021-03-19 06:40:00|32895.9|32892.3|32897.4|32893.8|32899.9|32896.3|32889.4|32885.8|150
1616136300000|2021-03-19 06:45:00|32896.9|32893.3|32908.4|32904.8|32910.4|32906.8|32896.4|32892.8|469
1616136600000|2021-03-19 06:50:00|32908.9|32905.3|32912.9|32909.3|32922.4|32918.8|32907.9|32904.3|587
1616136900000|2021-03-19 06:55:00|32913.4|32909.8|32915.9|32912.3|32918.9|32915.3|32909.4|32905.8|149
1616137200000|2021-03-19 07:00:00|32916.4|32912.8|32933.4|32929.8|32934.9|32931.3|32909.4|32905.8|360
1616137500000|2021-03-19 07:05:00|32933.9|32930.3|32945.4|32941.8|32955.4|32951.8|32932.4|32928.8|566
1616137800000|2021-03-19 07:10:00|32947.4|32943.8|32945.4|32941.8|32949.4|32945.8|32935.4|32931.8|322
1616138100000|2021-03-19 07:15:00|32944.9|32941.3|32959.4|32955.8|32964.4|32960.8|32942.4|32938.8|563
1616138400000|2021-03-19 07:20:00|32958.9|32955.3|32951.4|32947.8|32960.4|32956.8|32949.4|32945.8|262
1616138700000|2021-03-19 07:25:00|32950.9|32947.3|32938.4|32934.8|32955.4|32951.8|32937.4|32933.8|347
1616139000000|2021-03-19 07:30:00|32937.4|32933.8|32933.9|32930.3|32940.4|32936.8|32925.9|32922.3|579
1616139300000|2021-03-19 07:35:00|32934.9|32931.3|32918.9|32915.3|32936.4|32932.8|32916.9|32913.3|403
1616139600000|2021-03-19 07:40:00|32919.4|32915.8|32921.9|32918.3|32921.9|32918.3|32907.4|32903.8|311
1616139900000|2021-03-19 07:45:00|32922.4|32918.8|32923.4|32919.8|32928.4|32924.8|32916.4|32912.8|184
1616140200000|2021-03-19 07:50:00|32924.4|32920.8|32914.4|32910.8|32929.9|32926.3|32912.4|32908.8|150
1616140500000|2021-03-19 07:55:00|32914.9|32911.3|32910.4|32906.8|32931.9|32928.3|32909.4|32905.8|269
1616140800000|2021-03-19 08:00:00|32908.4|32904.8|32919.4|32915.8|32947.9|32944.3|32908.4|32904.8|932
1616141100000|2021-03-19 08:05:00|32918.4|32914.8|32938.9|32935.3|32954.4|32950.8|32918.4|32914.8|794
1616141400000|2021-03-19 08:10:00|32937.9|32934.3|32920.9|32917.3|32947.4|32943.8|32910.9|32907.3|722
1616141700000|2021-03-19 08:15:00|32920.4|32916.8|32941.4|32937.8|32942.4|32938.8|32912.9|32909.3|823
1616142000000|2021-03-19 08:20:00|32940.9|32937.3|32917.4|32913.8|32944.9|32941.3|32917.4|32913.8|553
1616142300000|2021-03-19 08:25:00|32917.9|32914.3|32943.9|32940.3|32947.9|32944.3|32915.4|32911.8|382
1616142600000|2021-03-19 08:30:00|32943.4|32939.8|32953.4|32949.8|32962.9|32959.3|32942.4|32938.8|649
1616142900000|2021-03-19 08:35:00|32953.9|32950.3|32944.9|32941.3|32967.4|32963.8|32944.4|32940.8|820
1616143200000|2021-03-19 08:40:00|32944.4|32940.8|32947.4|32943.8|32956.9|32953.3|32934.4|32930.8|665
1616143500000|2021-03-19 08:45:00|32946.9|32943.3|32946.4|32942.8|32954.4|32950.8|32941.4|32937.8|204
1616143800000|2021-03-19 08:50:00|32946.9|32943.3|32948.4|32944.8|32958.9|32955.3|32941.9|32938.3|251
1616144100000|2021-03-19 08:55:00|32947.9|32944.3|32948.4|32944.8|32955.4|32951.8|32942.9|32939.3|219
1616144400000|2021-03-19 09:00:00|32949.4|32945.8|32937.9|32934.3|32954.4|32950.8|32928.9|32925.3|263
1616144700000|2021-03-19 09:05:00|32937.4|32933.8|32935.4|32931.8|32938.4|32934.8|32913.9|32910.3|453
1616145000000|2021-03-19 09:10:00|32935.9|32932.3|32947.4|32943.8|32949.9|32946.3|32933.9|32930.3|223
1616145300000|2021-03-19 09:15:00|32946.9|32943.3|32941.4|32937.8|32950.4|32946.8|32933.9|32930.3|215
1616145600000|2021-03-19 09:20:00|32941.9|32938.3|32945.9|32942.3|32947.4|32943.8|32932.9|32929.3|197
1616145900000|2021-03-19 09:25:00|32946.9|32943.3|32925.4|32921.8|32950.9|32947.3|32923.9|32920.3|227
1616146200000|2021-03-19 09:30:00|32924.9|32921.3|32940.4|32936.8|32940.9|32937.3|32920.4|32916.8|218
1616146500000|2021-03-19 09:35:00|32939.9|32936.3|32928.4|32924.8|32941.4|32937.8|32922.4|32918.8|188
1616146800000|2021-03-19 09:40:00|32927.9|32924.3|32927.9|32924.3|32930.9|32927.3|32920.4|32916.8|160
1616147100000|2021-03-19 09:45:00|32928.4|32924.8|32928.4|32924.8|32939.4|32935.8|32928.4|32924.8|167
1616147400000|2021-03-19 09:50:00|32927.9|32924.3|32921.4|32917.8|32930.4|32926.8|32920.4|32916.8|130
1616147700000|2021-03-19 09:55:00|32921.9|32918.3|32926.4|32922.8|32927.4|32923.8|32918.4|32914.8|174
1616148000000|2021-03-19 10:00:00|32925.9|32922.3|32924.9|32921.3|32933.4|32929.8|32923.4|32919.8|276
1616148300000|2021-03-19 10:05:00|32924.4|32920.8|32932.4|32928.8|32933.4|32929.8|32919.4|32915.8|153
1616148600000|2021-03-19 10:10:00|32932.9|32929.3|32902.9|32899.3|32933.9|32930.3|32889.9|32886.3|595
1616148900000|2021-03-19 10:15:00|32903.4|32899.8|32901.9|32898.3|32910.4|32906.8|32888.4|32884.8|409
1616149200000|2021-03-19 10:20:00|32902.4|32898.8|32912.4|32908.8|32915.9|32912.3|32898.4|32894.8|199
1616149500000|2021-03-19 10:25:00|32912.9|32909.3|32929.4|32925.8|32929.4|32925.8|32912.4|32908.8|200
1616149800000|2021-03-19 10:30:00|32928.9|32925.3|32939.4|32935.8|32941.9|32938.3|32925.4|32921.8|306
1616150100000|2021-03-19 10:35:00|32939.9|32936.3|32933.4|32929.8|32946.9|32943.3|32926.4|32922.8|263
1616150400000|2021-03-19 10:40:00|32933.9|32930.3|32938.4|32934.8|32945.9|32942.3|32932.4|32928.8|153
1616150700000|2021-03-19 10:45:00|32937.9|32934.3|32948.9|32945.3|32950.9|32947.3|32937.9|32934.3|176
1616151000000|2021-03-19 10:50:00|32947.4|32943.8|32954.4|32950.8|32964.4|32960.8|32946.4|32942.8|667
1616151300000|2021-03-19 10:55:00|32953.9|32950.3|32954.4|32950.8|32956.9|32953.3|32943.9|32940.3|335
1616151600000|2021-03-19 11:00:00|32953.9|32950.3|32946.4|32942.8|32957.9|32954.3|32938.4|32934.8|395
1616151900000|2021-03-19 11:05:00|32946.9|32943.3|32940.9|32937.3|32949.9|32946.3|32933.9|32930.3|239
1616152200000|2021-03-19 11:10:00|32941.4|32937.8|32931.4|32927.8|32941.9|32938.3|32924.9|32921.3|281
1616152500000|2021-03-19 11:15:00|32930.9|32927.3|32928.9|32925.3|32938.9|32935.3|32927.9|32924.3|182
1616152800000|2021-03-19 11:20:00|32929.4|32925.8|32886.4|32882.8|32929.4|32925.8|32879.4|32875.8|681
1616153100000|2021-03-19 11:25:00|32885.9|32882.3|32877.9|32874.3|32889.4|32885.8|32856.9|32853.3|1044
1616153400000|2021-03-19 11:30:00|32878.4|32874.8|32891.4|32887.8|32892.9|32889.3|32875.4|32871.8|336
1616153700000|2021-03-19 11:35:00|32891.9|32888.3|32899.4|32895.8|32902.9|32899.3|32885.4|32881.8|267
1616154000000|2021-03-19 11:40:00|32899.9|32896.3|32896.4|32892.8|32901.4|32897.8|32884.9|32881.3|422
1616154300000|2021-03-19 11:45:00|32895.9|32892.3|32897.4|32893.8|32900.9|32897.3|32887.9|32884.3|263
1616154600000|2021-03-19 11:50:00|32897.9|32894.3|32895.9|32892.3|32901.9|32898.3|32890.9|32887.3|189
1616154900000|2021-03-19 11:55:00|32897.4|32893.8|32900.9|32897.3|32905.9|32902.3|32893.4|32889.8|201
1616155200000|2021-03-19 12:00:00|32900.4|32896.8|32902.9|32899.3|32912.4|32908.8|32897.9|32894.3|653
1616155500000|2021-03-19 12:05:00|32902.4|32898.8|32905.4|32901.8|32909.4|32905.8|32895.4|32891.8|307
1616155800000|2021-03-19 12:10:00|32904.9|32901.3|32900.4|32896.8|32908.9|32905.3|32892.9|32889.3|362
1616156100000|2021-03-19 12:15:00|32900.9|32897.3|32918.4|32914.8|32921.9|32918.3|32897.9|32894.3|498
1616156400000|2021-03-19 12:20:00|32918.9|32915.3|32910.4|32906.8|32924.9|32921.3|32904.9|32901.3|594
1616156700000|2021-03-19 12:25:00|32910.9|32907.3|32894.9|32891.3|32911.4|32907.8|32884.9|32881.3|441
1616157000000|2021-03-19 12:30:00|32894.4|32890.8|32902.4|32898.8|32918.4|32914.8|32894.4|32890.8|502
1616157300000|2021-03-19 12:35:00|32901.9|32898.3|32919.4|32915.8|32919.4|32915.8|32900.9|32897.3|274
1616157600000|2021-03-19 12:40:00|32918.9|32915.3|32914.4|32910.8|32918.9|32915.3|32911.4|32907.8|215
1616157900000|2021-03-19 12:45:00|32913.9|32910.3|32912.4|32908.8|32915.4|32911.8|32900.9|32897.3|386
1616158200000|2021-03-19 12:50:00|32911.9|32908.3|32905.4|32901.8|32913.4|32909.8|32899.9|32896.3|332
1616158500000|2021-03-19 12:55:00|32904.9|32901.3|32912.9|32909.3|32918.4|32914.8|32900.4|32896.8|390
1616158800000|2021-03-19 13:00:00|32912.4|32908.8|32873.4|32869.8|32912.4|32908.8|32823.4|32819.8|5651
1616159100000|2021-03-19 13:05:00|32872.9|32869.3|32866.9|32863.3|32891.9|32888.3|32850.4|32846.8|1713
1616159400000|2021-03-19 13:10:00|32866.4|32862.8|32877.4|32873.8|32890.4|32886.8|32846.9|32843.3|1086
1616159700000|2021-03-19 13:15:00|32877.9|32874.3|32885.4|32881.8|32900.4|32896.8|32877.4|32873.8|1092
1616160000000|2021-03-19 13:20:00|32884.9|32881.3|32856.4|32852.8|32892.4|32888.8|32854.9|32851.3|913
1616160300000|2021-03-19 13:25:00|32856.9|32853.3|32820.4|32816.8|32865.4|32861.8|32818.9|32815.3|2126
1616160600000|2021-03-19 13:30:00|32819.8|32817.4|32724.3|32721.9|32822.3|32819.9|32720.3|32717.9|7736
1616160900000|2021-03-19 13:35:00|32723.8|32721.4|32670.8|32668.4|32748.8|32746.4|32667.8|32665.4|6423
1616161200000|2021-03-19 13:40:00|32672.3|32669.9|32637.3|32634.9|32672.3|32669.9|32585.8|32583.4|6924
1616161500000|2021-03-19 13:45:00|32636.8|32634.4|32530.3|32527.9|32636.8|32634.4|32517.3|32514.9|5410
1616161800000|2021-03-19 13:50:00|32529.8|32527.4|32602.3|32599.9|32625.3|32622.9|32522.8|32520.4|4693
1616162100000|2021-03-19 13:55:00|32600.8|32598.4|32584.8|32582.4|32615.8|32613.4|32549.8|32547.4|3333
1616162400000|2021-03-19 14:00:00|32582.8|32580.4|32592.8|32590.4|32610.8|32608.4|32565.8|32563.4|4018
1616162700000|2021-03-19 14:05:00|32594.3|32591.9|32597.3|32594.9|32597.3|32594.9|32548.8|32546.4|3213
1616163000000|2021-03-19 14:10:00|32599.3|32596.9|32613.8|32611.4|32621.3|32618.9|32563.3|32560.9|2941
1616163300000|2021-03-19 14:15:00|32610.8|32608.4|32664.3|32661.9|32664.3|32661.9|32595.8|32593.4|3618
1616163600000|2021-03-19 14:20:00|32665.3|32662.9|32674.8|32672.4|32688.3|32685.9|32646.8|32644.4|2897
1616163900000|2021-03-19 14:25:00|32675.8|32673.4|32645.3|32642.9|32680.8|32678.4|32643.8|32641.4|2317
1616164200000|2021-03-19 14:30:00|32644.8|32642.4|32552.3|32549.9|32651.8|32649.4|32542.3|32539.9|3317
1616164500000|2021-03-19 14:35:00|32554.3|32551.9|32575.8|32573.4|32575.8|32573.4|32524.3|32521.9|3143
1616164800000|2021-03-19 14:40:00|32576.3|32573.9|32601.3|32598.9|32609.3|32606.9|32566.8|32564.4|2385
1616165100000|2021-03-19 14:45:00|32600.3|32597.9|32638.8|32636.4|32643.8|32641.4|32594.8|32592.4|2505
1616165400000|2021-03-19 14:50:00|32639.3|32636.9|32666.8|32664.4|32682.8|32680.4|32638.8|32636.4|2499
1616165700000|2021-03-19 14:55:00|32667.8|32665.4|32678.8|32676.4|32679.3|32676.9|32646.8|32644.4|2477
1616166000000|2021-03-19 15:00:00|32680.3|32677.9|32659.8|32657.4|32689.8|32687.4|32650.8|32648.4|1623
1616166300000|2021-03-19 15:05:00|32660.3|32657.9|32636.8|32634.4|32677.3|32674.9|32636.3|32633.9|1710
1616166600000|2021-03-19 15:10:00|32637.3|32634.9|32611.8|32609.4|32644.3|32641.9|32595.8|32593.4|1837
1616166900000|2021-03-19 15:15:00|32611.3|32608.9|32613.8|32611.4|32630.3|32627.9|32611.3|32608.9|1301
1616167200000|2021-03-19 15:20:00|32613.3|32610.9|32599.8|32597.4|32628.8|32626.4|32596.3|32593.9|1505
1616167500000|2021-03-19 15:25:00|32599.3|32596.9|32598.8|32596.4|32600.8|32598.4|32564.3|32561.9|2150
1616167800000|2021-03-19 15:30:00|32598.3|32595.9|32657.8|32655.4|32658.3|32655.9|32585.3|32582.9|1622
1616168100000|2021-03-19 15:35:00|32658.3|32655.9|32680.8|32678.4|32684.3|32681.9|32650.3|32647.9|1326
1616168400000|2021-03-19 15:40:00|32680.3|32677.9|32702.3|32699.9|32702.3|32699.9|32676.3|32673.9|1248
1616168700000|2021-03-19 15:45:00|32701.8|32699.4|32721.3|32718.9|32728.8|32726.4|32698.3|32695.9|1844
1616169000000|2021-03-19 15:50:00|32720.8|32718.4|32748.8|32746.4|32749.3|32746.9|32703.3|32700.9|1605
1616169300000|2021-03-19 15:55:00|32749.3|32746.9|32733.8|32731.4|32754.8|32752.4|32729.8|32727.4|1562
1616169600000|2021-03-19 16:00:00|32733.3|32730.9|32740.3|32737.9|32760.3|32757.9|32733.3|32730.9|1321
1616169900000|2021-03-19 16:05:00|32739.8|32737.4|32714.8|32712.4|32741.3|32738.9|32705.8|32703.4|1598
1616170200000|2021-03-19 16:10:00|32714.3|32711.9|32700.8|32698.4|32714.3|32711.9|32689.8|32687.4|1141
1616170500000|2021-03-19 16:15:00|32700.3|32697.9|32726.3|32723.9|32736.3|32733.9|32699.3|32696.9|1039
1616170800000|2021-03-19 16:20:00|32726.8|32724.4|32736.7|32734.3|32749.7|32747.3|32717.3|32714.9|871
1616171100000|2021-03-19 16:25:00|32737.2|32734.8|32737.2|32734.8|32752.2|32749.8|32731.7|32729.3|1008
1616171400000|2021-03-19 16:30:00|32736.7|32734.3|32710.7|32708.3|32755.2|32752.8|32706.2|32703.8|1284
1616171700000|2021-03-19 16:35:00|32710.2|32707.8|32696.7|32694.3|32716.7|32714.3|32692.2|32689.8|1309
1616172000000|2021-03-19 16:40:00|32696.2|32693.8|32733.7|32731.3|32743.7|32741.3|32695.7|32693.3|1300
1616172300000|2021-03-19 16:45:00|32735.7|32733.3|32745.2|32742.8|32752.2|32749.8|32735.2|32732.8|857
1616172600000|2021-03-19 16:50:00|32744.7|32742.3|32741.2|32738.8|32750.2|32747.8|32729.7|32727.3|752
1616172900000|2021-03-19 16:55:00|32740.7|32738.3|32731.7|32729.3|32740.7|32738.3|32714.7|32712.3|746
1616173200000|2021-03-19 17:00:00|32731.2|32728.8|32710.7|32708.3|32734.2|32731.8|32704.2|32701.8|1213
1616173500000|2021-03-19 17:05:00|32711.2|32708.8|32713.2|32710.8|32716.2|32713.8|32694.2|32691.8|917
1616173800000|2021-03-19 17:10:00|32713.7|32711.3|32721.7|32719.3|32721.7|32719.3|32700.2|32697.8|840
1616174100000|2021-03-19 17:15:00|32721.2|32718.8|32712.2|32709.8|32730.7|32728.3|32695.2|32692.8|733
1616174400000|2021-03-19 17:20:00|32712.7|32710.3|32724.2|32721.8|32726.2|32723.8|32706.2|32703.8|554
1616174700000|2021-03-19 17:25:00|32723.2|32720.8|32733.2|32730.8|32735.2|32732.8|32716.2|32713.8|606
1616175000000|2021-03-19 17:30:00|32733.7|32731.3|32726.7|32724.3|32743.2|32740.8|32716.2|32713.8|822
1616175300000|2021-03-19 17:35:00|32726.2|32723.8|32737.7|32735.3|32746.2|32743.8|32716.7|32714.3|1566
1616175600000|2021-03-19 17:40:00|32739.3|32736.9|32738.3|32735.9|32747.8|32745.4|32727.3|32724.9|485
1616175900000|2021-03-19 17:45:00|32740.3|32737.9|32748.8|32746.4|32751.3|32748.9|32737.8|32735.4|658
1616176200000|2021-03-19 17:50:00|32748.3|32745.9|32748.3|32745.9|32755.3|32752.9|32741.8|32739.4|598
1616176500000|2021-03-19 17:55:00|32747.8|32745.4|32739.8|32737.4|32749.3|32746.9|32723.8|32721.4|679
1616176800000|2021-03-19 18:00:00|32740.3|32737.9|32746.8|32744.4|32774.3|32771.9|32738.8|32736.4|1067
1616177100000|2021-03-19 18:05:00|32746.3|32743.9|32729.8|32727.4|32761.8|32759.4|32726.3|32723.9|1099
1616177400000|2021-03-19 18:10:00|32728.8|32726.4|32736.3|32733.9|32740.3|32737.9|32716.8|32714.4|806
1616177700000|2021-03-19 18:15:00|32738.3|32735.9|32715.8|32713.4|32738.3|32735.9|32708.3|32705.9|990
1616178000000|2021-03-19 18:20:00|32716.3|32713.9|32712.8|32710.4|32723.8|32721.4|32699.3|32696.9|885
1616178300000|2021-03-19 18:25:00|32712.3|32709.9|32737.8|32735.4|32739.3|32736.9|32709.3|32706.9|726
1616178600000|2021-03-19 18:30:00|32738.3|32735.9|32730.8|32728.4|32743.3|32740.9|32729.3|32726.9|793
1616178900000|2021-03-19 18:35:00|32730.3|32727.9|32729.3|32726.9|32742.3|32739.9|32727.8|32725.4|644
1616179200000|2021-03-19 18:40:00|32728.8|32726.4|32741.3|32738.9|32746.3|32743.9|32728.8|32726.4|448
1616179500000|2021-03-19 18:45:00|32741.8|32739.4|32751.8|32749.4|32758.8|32756.4|32739.3|32736.9|638
1616179800000|2021-03-19 18:50:00|32752.3|32749.9|32727.3|32724.9|32752.3|32749.9|32724.3|32721.9|777
1616180100000|2021-03-19 18:55:00|32727.8|32725.4|32782.8|32780.4|32784.8|32782.4|32727.8|32725.4|1405
1616180400000|2021-03-19 19:00:00|32780.8|32778.4|32747.8|32745.4|32791.8|32789.4|32743.8|32741.4|1420
1616180700000|2021-03-19 19:05:00|32747.3|32744.9|32745.8|32743.4|32758.8|32756.4|32738.8|32736.4|736
1616181000000|2021-03-19 19:10:00|32745.3|32742.9|32744.8|32742.4|32767.3|32764.9|32744.8|32742.4|661
1616181300000|2021-03-19 19:15:00|32743.8|32741.4|32742.8|32740.4|32754.3|32751.9|32738.3|32735.9|780
1616181600000|2021-03-19 19:20:00|32743.3|32740.9|32740.8|32738.4|32758.8|32756.4|32736.3|32733.9|859
1616181900000|2021-03-19 19:25:00|32741.3|32738.9|32749.8|32747.4|32756.8|32754.4|32738.3|32735.9|576
1616182200000|2021-03-19 19:30:00|32750.3|32747.9|32768.8|32766.4|32768.8|32766.4|32730.8|32728.4|1011
1616182500000|2021-03-19 19:35:00|32768.3|32765.9|32756.3|32753.9|32786.8|32784.4|32754.3|32751.9|1091
1616182800000|2021-03-19 19:40:00|32756.8|32754.4|32764.8|32762.4|32782.8|32780.4|32755.3|32752.9|844
1616183100000|2021-03-19 19:45:00|32765.3|32762.9|32732.8|32730.4|32780.3|32777.9|32719.8|32717.4|1613
1616183400000|2021-03-19 19:50:00|32719.8|32717.4|32710.3|32707.9|32759.8|32757.4|32687.3|32684.9|3071
1616183700000|2021-03-19 19:55:00|32709.8|32707.4|32610.8|32608.4|32717.8|32715.4|32606.3|32603.9|6598
1616184000000|2021-03-19 20:00:00|32611.3|32608.9|32625|32620.2|32660.5|32655.7|32611.3|32606.7|2060
1616184300000|2021-03-19 20:05:00|32624|32619.2|32631|32626.2|32635.5|32630.7|32605|32600.2|1039
1616184600000|2021-03-19 20:10:00|32631.5|32626.7|32611.5|32601.7|32633|32628.2|32608|32601.7|629
1616184900000|2021-03-19 20:15:00|32611.4|32601.6|32619.6|32609.8|32621.3|32611.5|32609.3|32599.5|0
1616185200000|2021-03-19 20:20:00|32619.9|32610.1|32620.5|32610.7|32624.2|32614.4|32619.9|32610.1|0
1616185500000|2021-03-19 20:25:00|32620.7|32610.9|32622.2|32612.4|32623.1|32613.3|32620.4|32610.6|0
1616185800000|2021-03-19 20:30:00|32617|32612.2|32637|32632.2|32642|32637.2|32617|32612.2|209
1616186100000|2021-03-19 20:35:00|32640|32635.2|32635|32630.2|32640|32635.2|32627|32622.2|107
1616186400000|2021-03-19 20:40:00|32640|32635.2|32635|32630.2|32640|32635.2|32628|32623.2|61
1616186700000|2021-03-19 20:45:00|32634|32629.2|32638|32633.2|32644|32639.2|32633|32628.2|83
1616187000000|2021-03-19 20:50:00|32641|32636.2|32633|32628.2|32642|32637.2|32627|32622.2|79
1616187300000|2021-03-19 20:55:00|32636|32631.2|32627.8|32618|32637|32632.2|32622|32615.4|145
1616364000000|2021-03-21 22:00:00|32588|32583.2|32573|32568.2|32596|32591.2|32542.5|32537.7|487
1616364300000|2021-03-21 22:05:00|32573.5|32568.7|32595.5|32590.7|32595.5|32590.7|32573.5|32568.7|279
1616364600000|2021-03-21 22:10:00|32595|32590.2|32576.5|32571.7|32597.5|32592.7|32567|32562.2|299
1616364900000|2021-03-21 22:15:00|32576|32571.2|32581|32576.2|32587.5|32582.7|32574.5|32569.7|93
1616365200000|2021-03-21 22:20:00|32581.5|32576.7|32560.5|32555.7|32581.5|32576.7|32560.5|32555.7|161
1616365500000|2021-03-21 22:25:00|32561|32556.2|32568.5|32563.7|32581|32576.2|32560|32555.2|197
1616365800000|2021-03-21 22:30:00|32568|32563.2|32561.5|32556.7|32573.5|32568.7|32554.5|32549.7|184
1616366100000|2021-03-21 22:35:00|32562.5|32557.7|32558.5|32553.7|32566.5|32561.7|32556.5|32551.7|80
1616366400000|2021-03-21 22:40:00|32558|32553.2|32584|32579.2|32584.5|32579.7|32558|32553.2|172
1616366700000|2021-03-21 22:45:00|32584.5|32579.7|32584|32579.2|32588.5|32583.7|32582|32577.2|75
1616367000000|2021-03-21 22:50:00|32583.5|32578.7|32574.5|32569.7|32583.5|32578.7|32572.5|32567.7|68
1616367300000|2021-03-21 22:55:00|32575.5|32570.7|32580|32575.2|32582|32577.2|32575|32570.2|42
1616367600000|2021-03-21 23:00:00|32580.5|32575.7|32597.5|32592.7|32597.5|32592.7|32579.5|32574.7|111
1616367900000|2021-03-21 23:05:00|32598.5|32593.7|32590|32585.2|32602.5|32597.7|32589|32584.2|172
1616368200000|2021-03-21 23:10:00|32590.5|32585.7|32600.5|32595.7|32603.5|32598.7|32583.5|32578.7|111
1616368500000|2021-03-21 23:15:00|32601|32596.2|32603|32598.2|32603.5|32598.7|32597.5|32592.7|115
1616368800000|2021-03-21 23:20:00|32602.5|32597.7|32606|32601.2|32619|32614.2|32602.5|32597.7|182
1616369100000|2021-03-21 23:25:00|32606.5|32601.7|32611|32606.2|32613.5|32608.7|32603|32598.2|156
1616369400000|2021-03-21 23:30:00|32612.5|32607.7|32607.5|32602.7|32613.5|32608.7|32601|32596.2|202
1616369700000|2021-03-21 23:35:00|32608|32603.2|32610.5|32605.7|32613|32608.2|32594|32589.2|149
1616370000000|2021-03-21 23:40:00|32609|32604.2|32609|32604.2|32612.5|32607.7|32603.5|32598.7|86
1616370300000|2021-03-21 23:45:00|32608.5|32603.7|32590.5|32585.7|32610|32605.2|32590.5|32585.7|179
1616370600000|2021-03-21 23:50:00|32590|32585.2|32581|32576.2|32594|32589.2|32576|32571.2|217
1616370900000|2021-03-21 23:55:00|32580.5|32575.7|32589|32584.2|32594.5|32589.7|32575|32570.2|83
1616371200000|2021-03-22 00:00:00|32589.5|32584.7|32589|32584.2|32596.5|32591.7|32571|32566.2|291
1616371500000|2021-03-22 00:05:00|32588.5|32583.7|32577|32572.2|32593|32588.2|32570.5|32565.7|134
1616371800000|2021-03-22 00:10:00|32576.5|32571.7|32588|32583.2|32594.5|32589.7|32576|32571.2|121
1616372100000|2021-03-22 00:15:00|32588.5|32583.7|32581|32576.2|32595|32590.2|32581|32576.2|101
1616372400000|2021-03-22 00:20:00|32581.5|32576.7|32576|32571.2|32582|32577.2|32569.5|32564.7|78
1616372700000|2021-03-22 00:25:00|32575.5|32570.7|32564.5|32559.7|32576|32571.2|32552|32547.2|227
1616373000000|2021-03-22 00:30:00|32564|32559.2|32552|32547.2|32564|32559.2|32549.5|32544.7|173
1616373300000|2021-03-22 00:35:00|32551.5|32546.7|32565.5|32560.7|32567|32562.2|32547|32542.2|81
1616373600000|2021-03-22 00:40:00|32564.5|32559.7|32557|32552.2|32568.5|32563.7|32552|32547.2|122
1616373900000|2021-03-22 00:45:00|32556.5|32551.7|32553|32548.2|32560.5|32555.7|32548|32543.2|122
1616374200000|2021-03-22 00:50:00|32553.5|32548.7|32561|32556.2|32562.5|32557.7|32547|32542.2|138
1616374500000|2021-03-22 00:55:00|32560.5|32555.7|32542.5|32537.7|32562|32557.2|32540|32535.2|181
1616374800000|2021-03-22 01:00:00|32542|32537.2|32551.5|32546.7|32553|32548.2|32531|32526.2|280
1616375100000|2021-03-22 01:05:00|32551|32546.2|32550|32545.2|32558|32553.2|32547.5|32542.7|150
1616375400000|2021-03-22 01:10:00|32549.5|32544.7|32519|32514.2|32553|32548.2|32514|32509.2|490
1616375700000|2021-03-22 01:15:00|32519.5|32514.7|32502|32497.2|32526.5|32521.7|32497|32492.2|350
1616376000000|2021-03-22 01:20:00|32502.5|32497.7|32499|32494.2|32506.5|32501.7|32491.5|32486.7|282
1616376300000|2021-03-22 01:25:00|32499.5|32494.7|32512.5|32507.7|32515.5|32510.7|32495.5|32490.7|409
1616376600000|2021-03-22 01:30:00|32512|32507.2|32521.5|32516.7|32525|32520.2|32510.5|32505.7|139
1616376900000|2021-03-22 01:35:00|32522|32517.2|32546|32541.2|32548|32543.2|32522|32517.2|369
1616377200000|2021-03-22 01:40:00|32545.5|32540.7|32551.5|32546.7|32553|32548.2|32543|32538.2|194
1616377500000|2021-03-22 01:45:00|32551|32546.2|32578|32573.2|32580|32575.2|32551|32546.2|567
1616377800000|2021-03-22 01:50:00|32578.5|32573.7|32576|32571.2|32584|32579.2|32571|32566.2|276
1616378100000|2021-03-22 01:55:00|32576.5|32571.7|32581|32576.2|32590|32585.2|32576|32571.2|430
1616378400000|2021-03-22 02:00:00|32580.5|32575.7|32564|32559.2|32582.5|32577.7|32562.5|32557.7|254
1616378700000|2021-03-22 02:05:00|32564.5|32559.7|32562|32557.2|32568|32563.2|32558|32553.2|187
1616379000000|2021-03-22 02:10:00|32562.5|32557.7|32570|32565.2|32572|32567.2|32559.5|32554.7|128
1616379300000|2021-03-22 02:15:00|32570.5|32565.7|32564|32559.2|32575.5|32570.7|32561|32556.2|98
1616379600000|2021-03-22 02:20:00|32564.5|32559.7|32566|32561.2|32568.5|32563.7|32562.5|32557.7|59
1616379900000|2021-03-22 02:25:00|32566.5|32561.7|32560|32555.2|32567|32562.2|32555.5|32550.7|108
1616380200000|2021-03-22 02:30:00|32560.5|32555.7|32556|32551.2|32569|32564.2|32545.5|32540.7|232
1616380500000|2021-03-22 02:35:00|32556.5|32551.7|32549|32544.2|32563|32558.2|32547|32542.2|80
1616380800000|2021-03-22 02:40:00|32548.5|32543.7|32527.5|32522.7|32553|32548.2|32524.5|32519.7|308
1616381100000|2021-03-22 02:45:00|32528|32523.2|32526|32521.2|32529|32524.2|32518.5|32513.7|255
1616381400000|2021-03-22 02:50:00|32526.5|32521.7|32544.5|32539.7|32547|32542.2|32525.5|32520.7|250
1616381700000|2021-03-22 02:55:00|32544|32539.2|32551.5|32546.7|32557.5|32552.7|32537.5|32532.7|349
1616382000000|2021-03-22 03:00:00|32552|32547.2|32546|32541.2|32552|32547.2|32541|32536.2|146
1616382300000|2021-03-22 03:05:00|32546.5|32541.7|32562.5|32557.7|32563|32558.2|32539.5|32534.7|96
1616382600000|2021-03-22 03:10:00|32562|32557.2|32567.5|32562.7|32569.5|32564.7|32562|32557.2|172
1616382900000|2021-03-22 03:15:00|32568|32563.2|32567|32562.2|32572|32567.2|32564.5|32559.7|87
1616383200000|2021-03-22 03:20:00|32567.5|32562.7|32562|32557.2|32570.5|32565.7|32557|32552.2|96
1616383500000|2021-03-22 03:25:00|32562.5|32557.7|32561.5|32556.7|32572|32567.2|32560.5|32555.7|70
1616383800000|2021-03-22 03:30:00|32562|32557.2|32556.5|32551.7|32571.5|32566.7|32554.5|32549.7|109
1616384100000|2021-03-22 03:35:00|32557|32552.2|32559.5|32554.7|32564.5|32559.7|32554.5|32549.7|37
1616384400000|2021-03-22 03:40:00|32559|32554.2|32562|32557.2|32567.5|32562.7|32559|32554.2|80
1616384700000|2021-03-22 03:45:00|32562.5|32557.7|32557.5|32552.7|32563|32558.2|32554.5|32549.7|57
1616385000000|2021-03-22 03:50:00|32557|32552.2|32548.5|32543.7|32559.5|32554.7|32547.5|32542.7|46
1616385300000|2021-03-22 03:55:00|32548|32543.2|32546|32541.2|32552.5|32547.7|32544.5|32539.7|96
1616385600000|2021-03-22 04:00:00|32546.5|32541.7|32546|32541.2|32554.5|32549.7|32545.5|32540.7|49
1616385900000|2021-03-22 04:05:00|32545.5|32540.7|32548|32543.2|32549.5|32544.7|32543|32538.2|59
1616386200000|2021-03-22 04:10:00|32548.5|32543.7|32560|32555.2|32560.5|32555.7|32548.5|32543.7|52
1616386500000|2021-03-22 04:15:00|32560.5|32555.7|32572.5|32567.7|32574.5|32569.7|32560.5|32555.7|319
1616386800000|2021-03-22 04:20:00|32573|32568.2|32593|32588.2|32598|32593.2|32573|32568.2|370
1616387100000|2021-03-22 04:25:00|32593.5|32588.7|32593.5|32588.7|32596|32591.2|32589|32584.2|100
1616387400000|2021-03-22 04:30:00|32594|32589.2|32592|32587.2|32599.5|32594.7|32589.5|32584.7|129
1616387700000|2021-03-22 04:35:00|32592.5|32587.7|32596|32591.2|32597|32592.2|32591|32586.2|70
1616388000000|2021-03-22 04:40:00|32595.5|32590.7|32589|32584.2|32595.5|32590.7|32586|32581.2|84
1616388300000|2021-03-22 04:45:00|32588|32583.2|32588|32583.2|32593|32588.2|32586|32581.2|58
1616388600000|2021-03-22 04:50:00|32587.5|32582.7|32583|32578.2|32588.5|32583.7|32574.5|32569.7|104
1616388900000|2021-03-22 04:55:00|32582.5|32577.7|32581|32576.2|32586|32581.2|32578|32573.2|115
1616389200000|2021-03-22 05:00:00|32580.5|32575.7|32583|32578.2|32585|32580.2|32577.5|32572.7|115
1616389500000|2021-03-22 05:05:00|32582.5|32577.7|32587|32582.2|32592.5|32587.7|32580|32575.2|109
1616389800000|2021-03-22 05:10:00|32587.5|32582.7|32585|32580.2|32588.5|32583.7|32579|32574.2|81
1616390100000|2021-03-22 05:15:00|32585.5|32580.7|32574.5|32569.7|32590|32585.2|32574.5|32569.7|128
1616390400000|2021-03-22 05:20:00|32574|32569.2|32572.5|32567.7|32577|32572.2|32568.5|32563.7|86
1616390700000|2021-03-22 05:25:00|32572|32567.2|32570|32565.2|32581.5|32576.7|32570|32565.2|95
1616391000000|2021-03-22 05:30:00|32569.5|32564.7|32581|32576.2|32582|32577.2|32561|32556.2|166
1616391300000|2021-03-22 05:35:00|32580.5|32575.7|32585|32580.2|32587.5|32582.7|32579|32574.2|76
1616391600000|2021-03-22 05:40:00|32585.5|32580.7|32580|32575.2|32585.5|32580.7|32579|32574.2|47
1616391900000|2021-03-22 05:45:00|32580.5|32575.7|32582|32577.2|32586.5|32581.7|32579|32574.2|85
1616392200000|2021-03-22 05:50:00|32581.5|32576.7|32581|32576.2|32586.5|32581.7|32576.5|32571.7|40
1616392500000|2021-03-22 05:55:00|32581.5|32576.7|32556|32551.2|32582.5|32577.7|32554|32549.2|101
1616392800000|2021-03-22 06:00:00|32555.4|32551.8|32555.4|32551.8|32558.9|32555.3|32546.9|32543.3|259
1616393100000|2021-03-22 06:05:00|32554.9|32551.3|32549.4|32545.8|32562.9|32559.3|32548.9|32545.3|115
1616393400000|2021-03-22 06:10:00|32548.9|32545.3|32544.4|32540.8|32550.9|32547.3|32537.9|32534.3|121
1616393700000|2021-03-22 06:15:00|32544.9|32541.3|32549.4|32545.8|32551.4|32547.8|32542.4|32538.8|99
1616394000000|2021-03-22 06:20:00|32548.9|32545.3|32562.4|32558.8|32562.9|32559.3|32547.4|32543.8|139
1616394300000|2021-03-22 06:25:00|32564.4|32560.8|32556.9|32553.3|32565.9|32562.3|32550.9|32547.3|108
1616394600000|2021-03-22 06:30:00|32557.4|32553.8|32545.4|32541.8|32559.9|32556.3|32537.9|32534.3|128
1616394900000|2021-03-22 06:35:00|32545.9|32542.3|32550.4|32546.8|32553.4|32549.8|32539.9|32536.3|120
1616395200000|2021-03-22 06:40:00|32549.9|32546.3|32543.4|32539.8|32554.9|32551.3|32541.4|32537.8|57
1616395500000|2021-03-22 06:45:00|32542.9|32539.3|32535.9|32532.3|32545.9|32542.3|32533.4|32529.8|102
1616395800000|2021-03-22 06:50:00|32536.4|32532.8|32539.4|32535.8|32543.4|32539.8|32535.9|32532.3|71
1616396100000|2021-03-22 06:55:00|32538.9|32535.3|32521.9|32518.3|32538.9|32535.3|32521.9|32518.3|140
1616396400000|2021-03-22 07:00:00|32521.4|32517.8|32503.4|32499.8|32522.9|32519.3|32498.4|32494.8|589
1616396700000|2021-03-22 07:05:00|32502.9|32499.3|32512.4|32508.8|32520.9|32517.3|32495.9|32492.3|245
1616397000000|2021-03-22 07:10:00|32511.9|32508.3|32505.4|32501.8|32516.4|32512.8|32505.4|32501.8|207
1616397300000|2021-03-22 07:15:00|32504.9|32501.3|32514.4|32510.8|32518.4|32514.8|32493.4|32489.8|307
1616397600000|2021-03-22 07:20:00|32513.9|32510.3|32524.4|32520.8|32531.4|32527.8|32513.4|32509.8|251
1616397900000|2021-03-22 07:25:00|32523.9|32520.3|32523.4|32519.8|32538.4|32534.8|32522.4|32518.8|189
1616398200000|2021-03-22 07:30:00|32523.9|32520.3|32496.4|32492.8|32525.4|32521.8|32487.9|32484.3|363
1616398500000|2021-03-22 07:35:00|32496.9|32493.3|32484.9|32481.3|32505.4|32501.8|32473.9|32470.3|422
1616398800000|2021-03-22 07:40:00|32484.4|32480.8|32477.4|32473.8|32496.9|32493.3|32477.4|32473.8|205
1616399100000|2021-03-22 07:45:00|32476.9|32473.3|32466.9|32463.3|32484.9|32481.3|32456.4|32452.8|435
1616399400000|2021-03-22 07:50:00|32466.4|32462.8|32470.4|32466.8|32476.4|32472.8|32448.9|32445.3|337
1616399700000|2021-03-22 07:55:00|32469.9|32466.3|32474.9|32471.3|32486.4|32482.8|32468.9|32465.3|311
1616400000000|2021-03-22 08:00:00|32476.4|32472.8|32446.4|32442.8|32482.9|32479.3|32444.9|32441.3|1005
1616400300000|2021-03-22 08:05:00|32445.9|32442.3|32443.4|32439.8|32458.9|32455.3|32435.9|32432.3|674
1616400600000|2021-03-22 08:10:00|32442.9|32439.3|32504.9|32501.3|32514.9|32511.3|32440.4|32436.8|884
1616400900000|2021-03-22 08:15:00|32503.4|32499.8|32526.4|32522.8|32535.9|32532.3|32490.9|32487.3|560
1616401200000|2021-03-22 08:20:00|32526.9|32523.3|32537.4|32533.8|32540.4|32536.8|32525.9|32522.3|360
1616401500000|2021-03-22 08:25:00|32537.9|32534.3|32536.9|32533.3|32547.9|32544.3|32515.9|32512.3|440
1616401800000|2021-03-22 08:30:00|32536.4|32532.8|32542.9|32539.3|32544.4|32540.8|32525.4|32521.8|337
1616402100000|2021-03-22 08:35:00|32542.4|32538.8|32541.4|32537.8|32563.9|32560.3|32537.9|32534.3|455
1616402400000|2021-03-22 08:40:00|32541.9|32538.3|32545.4|32541.8|32555.9|32552.3|32530.4|32526.8|372
1616402700000|2021-03-22 08:45:00|32544.9|32541.3|32534.4|32530.8|32557.4|32553.8|32531.9|32528.3|274
1616403000000|2021-03-22 08:50:00|32533.9|32530.3|32537.4|32533.8|32543.9|32540.3|32523.4|32519.8|248
1616403300000|2021-03-22 08:55:00|32536.9|32533.3|32539.4|32535.8|32550.4|32546.8|32527.4|32523.8|230
1616403600000|2021-03-22 09:00:00|32538.4|32534.8|32535.4|32531.8|32551.9|32548.3|32532.4|32528.8|252
1616403900000|2021-03-22 09:05:00|32535.9|32532.3|32535.4|32531.8|32547.4|32543.8|32531.9|32528.3|213
1616404200000|2021-03-22 09:10:00|32535.9|32532.3|32518.4|32514.8|32541.9|32538.3|32516.9|32513.3|227
1616404500000|2021-03-22 09:15:00|32518.9|32515.3|32509.4|32505.8|32529.4|32525.8|32501.9|32498.3|377
1616404800000|2021-03-22 09:20:00|32509.9|32506.3|32527.4|32523.8|32530.4|32526.8|32496.9|32493.3|328
1616405100000|2021-03-22 09:25:00|32527.9|32524.3|32534.9|32531.3|32535.9|32532.3|32519.4|32515.8|270
1616405400000|2021-03-22 09:30:00|32534.4|32530.8|32534.4|32530.8|32544.4|32540.8|32523.4|32519.8|273
1616405700000|2021-03-22 09:35:00|32534.9|32531.3|32533.4|32529.8|32547.4|32543.8|32532.4|32528.8|251
1616406000000|2021-03-22 09:40:00|32533.9|32530.3|32541.9|32538.3|32544.4|32540.8|32526.9|32523.3|238
1616406300000|2021-03-22 09:45:00|32542.4|32538.8|32550.9|32547.3|32553.9|32550.3|32541.9|32538.3|215
1616406600000|2021-03-22 09:50:00|32550.4|32546.8|32533.9|32530.3|32554.4|32550.8|32533.4|32529.8|149
1616406900000|2021-03-22 09:55:00|32533.4|32529.8|32542.4|32538.8|32542.9|32539.3|32530.4|32526.8|75
1616407200000|2021-03-22 10:00:00|32542.9|32539.3|32541.4|32537.8|32547.4|32543.8|32534.4|32530.8|122
1616407500000|2021-03-22 10:05:00|32540.9|32537.3|32547.9|32544.3|32550.4|32546.8|32535.4|32531.8|136
1616407800000|2021-03-22 10:10:00|32548.4|32544.8|32558.4|32554.8|32566.4|32562.8|32548.4|32544.8|302
1616408100000|2021-03-22 10:15:00|32559.4|32555.8|32565.4|32561.8|32567.9|32564.3|32556.4|32552.8|330
1616408400000|2021-03-22 10:20:00|32564.9|32561.3|32556.4|32552.8|32567.9|32564.3|32552.4|32548.8|191
1616408700000|2021-03-22 10:25:00|32555.9|32552.3|32550.4|32546.8|32562.9|32559.3|32548.9|32545.3|175
1616409000000|2021-03-22 10:30:00|32549.9|32546.3|32546.4|32542.8|32552.9|32549.3|32543.4|32539.8|168
1616409300000|2021-03-22 10:35:00|32545.9|32542.3|32544.4|32540.8|32547.9|32544.3|32541.9|32538.3|201
1616409600000|2021-03-22 10:40:00|32543.9|32540.3|32548.4|32544.8|32548.9|32545.3|32542.4|32538.8|112
1616409900000|2021-03-22 10:45:00|32548.9|32545.3|32562.9|32559.3|32563.9|32560.3|32546.4|32542.8|223
1616410200000|2021-03-22 10:50:00|32563.4|32559.8|32556.9|32553.3|32565.9|32562.3|32555.4|32551.8|122
1616410500000|2021-03-22 10:55:00|32557.4|32553.8|32560.9|32557.3|32565.9|32562.3|32557.4|32553.8|95
1616410800000|2021-03-22 11:00:00|32560.4|32556.8|32594.4|32590.8|32596.9|32593.3|32559.4|32555.8|551
1616411100000|2021-03-22 11:05:00|32595.4|32591.8|32588.9|32585.3|32602.4|32598.8|32584.9|32581.3|340
1616411400000|2021-03-22 11:10:00|32588.4|32584.8|32594.4|32590.8|32597.9|32594.3|32585.4|32581.8|269
1616411700000|2021-03-22 11:15:00|32594.9|32591.3|32607.4|32603.8|32611.4|32607.8|32590.4|32586.8|536
1616412000000|2021-03-22 11:20:00|32607.9|32604.3|32613.9|32610.3|32617.4|32613.8|32604.9|32601.3|407
1616412300000|2021-03-22 11:25:00|32614.4|32610.8|32625.9|32622.3|32626.9|32623.3|32609.9|32606.3|538
1616412600000|2021-03-22 11:30:00|32625.4|32621.8|32619.9|32616.3|32625.9|32622.3|32613.9|32610.3|261
1616412900000|2021-03-22 11:35:00|32620.4|32616.8|32628.4|32624.8|32629.4|32625.8|32617.9|32614.3|210
1616413200000|2021-03-22 11:40:00|32627.9|32624.3|32610.4|32606.8|32628.9|32625.3|32608.9|32605.3|338
1616413500000|2021-03-22 11:45:00|32610.9|32607.3|32611.9|32608.3|32615.9|32612.3|32609.4|32605.8|273
1616413800000|2021-03-22 11:50:00|32612.4|32608.8|32613.9|32610.3|32616.9|32613.3|32610.4|32606.8|192
1616414100000|2021-03-22 11:55:00|32614.4|32610.8|32614.4|32610.8|32619.9|32616.3|32611.4|32607.8|137
1616414400000|2021-03-22 12:00:00|32616.9|32613.3|32599.4|32595.8|32618.4|32614.8|32593.9|32590.3|462
1616414700000|2021-03-22 12:05:00|32599.9|32596.3|32603.4|32599.8|32605.9|32602.3|32590.9|32587.3|672
1616415000000|2021-03-22 12:10:00|32604.4|32600.8|32602.4|32598.8|32606.4|32602.8|32597.9|32594.3|273
1616415300000|2021-03-22 12:15:00|32602.9|32599.3|32599.4|32595.8|32608.4|32604.8|32596.4|32592.8|252
1616415600000|2021-03-22 12:20:00|32598.9|32595.3|32610.4|32606.8|32613.4|32609.8|32598.4|32594.8|301
1616415900000|2021-03-22 12:25:00|32609.9|32606.3|32599.9|32596.3|32612.4|32608.8|32598.9|32595.3|184
1616416200000|2021-03-22 12:30:00|32600.4|32596.8|32606.4|32602.8|32609.4|32605.8|32594.9|32591.3|277
1616416500000|2021-03-22 12:35:00|32605.9|32602.3|32579.9|32576.3|32608.9|32605.3|32579.4|32575.8|533
1616416800000|2021-03-22 12:40:00|32580.4|32576.8|32579.4|32575.8|32582.4|32578.8|32574.9|32571.3|286
1616417100000|2021-03-22 12:45:00|32579.9|32576.3|32574.4|32570.8|32579.9|32576.3|32573.4|32569.8|240
1616417400000|2021-03-22 12:50:00|32572.9|32569.3|32583.4|32579.8|32587.9|32584.3|32571.9|32568.3|395
1616417700000|2021-03-22 12:55:00|32582.9|32579.3|32589.4|32585.8|32596.4|32592.8|32582.9|32579.3|154
1616418000000|2021-03-22 13:00:00|32588.9|32585.3|32594.9|32591.3|32598.9|32595.3|32587.9|32584.3|246
1616418300000|2021-03-22 13:05:00|32594.4|32590.8|32596.4|32592.8|32598.9|32595.3|32587.4|32583.8|138
1616418600000|2021-03-22 13:10:00|32596.9|32593.3|32602.4|32598.8|32603.9|32600.3|32591.9|32588.3|259
1616418900000|2021-03-22 13:15:00|32602.9|32599.3|32606.4|32602.8|32609.9|32606.3|32601.4|32597.8|223
1616419200000|2021-03-22 13:20:00|32606.9|32603.3|32592.4|32588.8|32607.9|32604.3|32587.9|32584.3|384
1616419500000|2021-03-22 13:25:00|32591.9|32588.3|32568.9|32565.3|32602.9|32599.3|32568.9|32565.3|1148
1616419800000|2021-03-22 13:30:00|32568.3|32565.9|32522.8|32520.4|32599.3|32596.9|32522.8|32520.4|6184
1616420100000|2021-03-22 13:35:00|32524.3|32521.9|32579.8|32577.4|32586.8|32584.4|32516.3|32513.9|5858
1616420400000|2021-03-22 13:40:00|32579.3|32576.9|32589.3|32586.9|32589.3|32586.9|32543.8|32541.4|4048
1616420700000|2021-03-22 13:45:00|32591.3|32588.9|32653.3|32650.9|32656.3|32653.9|32591.3|32588.9|4323
1616421000000|2021-03-22 13:50:00|32653.8|32651.4|32663.8|32661.4|32668.8|32666.4|32638.8|32636.4|2903
1616421300000|2021-03-22 13:55:00|32664.3|32661.9|32658.8|32656.4|32678.3|32675.9|32648.3|32645.9|2384
1616421600000|2021-03-22 14:00:00|32659.8|32657.4|32635.3|32632.9|32683.8|32681.4|32617.3|32614.9|3888
1616421900000|2021-03-22 14:05:00|32636.8|32634.4|32655.3|32652.9|32666.3|32663.9|32634.3|32631.9|2693
1616422200000|2021-03-22 14:10:00|32657.3|32654.9|32668.3|32665.9|32675.8|32673.4|32634.8|32632.4|2897
1616422500000|2021-03-22 14:15:00|32669.8|32667.4|32673.3|32670.9|32680.3|32677.9|32648.3|32645.9|2380
1616422800000|2021-03-22 14:20:00|32674.3|32671.9|32660.3|32657.9|32682.8|32680.4|32654.8|32652.4|1546
1616423100000|2021-03-22 14:25:00|32660.8|32658.4|32643.3|32640.9|32664.3|32661.9|32627.8|32625.4|2593
1616423400000|2021-03-22 14:30:00|32644.3|32641.9|32666.3|32663.9|32676.8|32674.4|32633.3|32630.9|1881
1616423700000|2021-03-22 14:35:00|32666.8|32664.4|32658.3|32655.9|32668.3|32665.9|32634.8|32632.4|1687
1616424000000|2021-03-22 14:40:00|32658.8|32656.4|32691.3|32688.9|32695.3|32692.9|32650.8|32648.4|1837
1616424300000|2021-03-22 14:45:00|32692.3|32689.9|32698.3|32695.9|32723.8|32721.4|32691.3|32688.9|2314
1616424600000|2021-03-22 14:50:00|32699.3|32696.9|32676.8|32674.4|32701.3|32698.9|32672.3|32669.9|1263
1616424900000|2021-03-22 14:55:00|32677.3|32674.9|32665.3|32662.9|32684.8|32682.4|32660.3|32657.9|1103
1616425200000|2021-03-22 15:00:00|32664.3|32661.9|32674.8|32672.4|32684.3|32681.9|32655.3|32652.9|1173
1616425500000|2021-03-22 15:05:00|32674.3|32671.9|32679.3|32676.9|32683.8|32681.4|32671.3|32668.9|667
1616425800000|2021-03-22 15:10:00|32678.8|32676.4|32644.3|32641.9|32681.8|32679.4|32637.3|32634.9|1488
1616426100000|2021-03-22 15:15:00|32644.8|32642.4|32640.3|32637.9|32650.8|32648.4|32630.3|32627.9|1249
1616426400000|2021-03-22 15:20:00|32639.8|32637.4|32654.8|32652.4|32670.8|32668.4|32637.3|32634.9|1244
1616426700000|2021-03-22 15:25:00|32655.3|32652.9|32653.8|32651.4|32661.3|32658.9|32642.8|32640.4|678
1616427000000|2021-03-22 15:30:00|32653.3|32650.9|32685.3|32682.9|32685.8|32683.4|32652.8|32650.4|1265
1616427300000|2021-03-22 15:35:00|32684.8|32682.4|32693.8|32691.4|32697.8|32695.4|32680.8|32678.4|1115
1616427600000|2021-03-22 15:40:00|32694.8|32692.4|32713.8|32711.4|32715.3|32712.9|32688.3|32685.9|998
1616427900000|2021-03-22 15:45:00|32714.3|32711.9|32691.8|32689.4|32716.8|32714.4|32690.8|32688.4|1428
1616428200000|2021-03-22 15:50:00|32692.3|32689.9|32686.8|32684.4|32695.3|32692.9|32675.8|32673.4|1002
1616428500000|2021-03-22 15:55:00|32687.3|32684.9|32690.3|32687.9|32692.3|32689.9|32677.3|32674.9|646
1616428800000|2021-03-22 16:00:00|32690.8|32688.4|32688.8|32686.4|32705.8|32703.4|32685.8|32683.4|637
1616429100000|2021-03-22 16:05:00|32689.8|32687.4|32670.8|32668.4|32691.3|32688.9|32668.3|32665.9|766
1616429400000|2021-03-22 16:10:00|32671.3|32668.9|32679.3|32676.9|32682.8|32680.4|32670.3|32667.9|553
1616429700000|2021-03-22 16:15:00|32678.8|32676.4|32682.8|32680.4|32688.3|32685.9|32673.8|32671.4|611
1616430000000|2021-03-22 16:20:00|32683.3|32680.9|32685.8|32683.4|32688.3|32685.9|32672.8|32670.4|579
1616430300000|2021-03-22 16:25:00|32686.3|32683.9|32692.8|32690.4|32694.8|32692.4|32682.8|32680.4|747
1616430600000|2021-03-22 16:30:00|32692.3|32689.9|32693.8|32691.4|32700.3|32697.9|32684.8|32682.4|655
1616430900000|2021-03-22 16:35:00|32694.8|32692.4|32706.3|32703.9|32709.8|32707.4|32689.8|32687.4|748
1616431200000|2021-03-22 16:40:00|32705.3|32702.9|32721.8|32719.4|32721.8|32719.4|32700.3|32697.9|1103
1616431500000|2021-03-22 16:45:00|32722.3|32719.9|32708.8|32706.4|32723.8|32721.4|32707.3|32704.9|757
1616431800000|2021-03-22 16:50:00|32709.3|32706.9|32714.8|32712.4|32716.8|32714.4|32706.8|32704.4|782
1616432100000|2021-03-22 16:55:00|32714.3|32711.9|32713.8|32711.4|32716.8|32714.4|32706.8|32704.4|459
1616432400000|2021-03-22 17:00:00|32714.8|32712.4|32699.3|32696.9|32716.8|32714.4|32697.8|32695.4|934
1616432700000|2021-03-22 17:05:00|32699.8|32697.4|32690.8|32688.4|32703.3|32700.9|32688.8|32686.4|710
1616433000000|2021-03-22 17:10:00|32691.3|32688.9|32719.8|32717.4|32721.8|32719.4|32685.8|32683.4|845
1616433300000|2021-03-22 17:15:00|32719.3|32716.9|32729.8|32727.4|32730.8|32728.4|32713.8|32711.4|991
1616433600000|2021-03-22 17:20:00|32730.3|32727.9|32744.3|32741.9|32747.8|32745.4|32729.8|32727.4|828
1616433900000|2021-03-22 17:25:00|32743.8|32741.4|32742.8|32740.4|32744.3|32741.9|32725.8|32723.4|649
1616434200000|2021-03-22 17:30:00|32742.3|32739.9|32755.3|32752.9|32757.3|32754.9|32741.8|32739.4|1329
1616434500000|2021-03-22 17:35:00|32755.8|32753.4|32739.8|32737.4|32755.8|32753.4|32733.8|32731.4|759
1616434800000|2021-03-22 17:40:00|32739.3|32736.9|32738.8|32736.4|32749.8|32747.4|32732.8|32730.4|406
1616435100000|2021-03-22 17:45:00|32737.3|32734.9|32739.3|32736.9|32741.3|32738.9|32732.8|32730.4|326
1616435400000|2021-03-22 17:50:00|32738.8|32736.4|32729.8|32727.4|32739.3|32736.9|32726.3|32723.9|470
1616435700000|2021-03-22 17:55:00|32730.3|32727.9|32734.8|32732.4|32737.8|32735.4|32726.8|32724.4|375
1616436000000|2021-03-22 18:00:00|32735.3|32732.9|32751.8|32749.4|32755.3|32752.9|32730.8|32728.4|978
1616436300000|2021-03-22 18:05:00|32752.8|32750.4|32769.3|32766.9|32772.8|32770.4|32751.8|32749.4|847
1616436600000|2021-03-22 18:10:00|32769.8|32767.4|32750.3|32747.9|32769.8|32767.4|32746.8|32744.4|717
1616436900000|2021-03-22 18:15:00|32750.8|32748.4|32754.8|32752.4|32761.8|32759.4|32750.8|32748.4|414
1616437200000|2021-03-22 18:20:00|32755.3|32752.9|32745.3|32742.9|32759.3|32756.9|32743.3|32740.9|448
1616437500000|2021-03-22 18:25:00|32744.8|32742.4|32764.8|32762.4|32766.8|32764.4|32741.8|32739.4|595
1616437800000|2021-03-22 18:30:00|32766.3|32763.9|32779.3|32776.9|32787.8|32785.4|32764.8|32762.4|1122
1616438100000|2021-03-22 18:35:00|32778.8|32776.4|32802.8|32800.4|32809.3|32806.9|32775.8|32773.4|1336
1616438400000|2021-03-22 18:40:00|32802.3|32799.9|32791.8|32789.4|32803.8|32801.4|32791.8|32789.4|773
1616438700000|2021-03-22 18:45:00|32790.8|32788.4|32793.3|32790.9|32797.3|32794.9|32785.8|32783.4|1024
1616439000000|2021-03-22 18:50:00|32793.8|32791.4|32794.3|32791.9|32802.8|32800.4|32786.8|32784.4|714
1616439300000|2021-03-22 18:55:00|32793.8|32791.4|32791.3|32788.9|32804.8|32802.4|32789.8|32787.4|472
1616439600000|2021-03-22 19:00:00|32790.3|32787.9|32803.8|32801.4|32808.8|32806.4|32789.8|32787.4|624
1616439900000|2021-03-22 19:05:00|32803.3|32800.9|32804.8|32802.4|32807.8|32805.4|32798.8|32796.4|420
1616440200000|2021-03-22 19:10:00|32805.3|32802.9|32801.3|32798.9|32812.8|32810.4|32800.3|32797.9|732
1616440500000|2021-03-22 19:15:00|32800.8|32798.4|32790.3|32787.9|32802.8|32800.4|32787.8|32785.4|1335
1616440800000|2021-03-22 19:20:00|32789.8|32787.4|32787.8|32785.4|32804.3|32801.9|32782.3|32779.9|1121
1616441100000|2021-03-22 19:25:00|32788.3|32785.9|32771.8|32769.4|32789.8|32787.4|32769.8|32767.4|1247
1616441400000|2021-03-22 19:30:00|32771.3|32768.9|32746.8|32744.4|32774.8|32772.4|32739.8|32737.4|1442
1616441700000|2021-03-22 19:35:00|32747.8|32745.4|32760.3|32757.9|32765.8|32763.4|32744.8|32742.4|1111
1616442000000|2021-03-22 19:40:00|32759.8|32757.4|32748.8|32746.4|32770.8|32768.4|32732.8|32730.4|1365
1616442300000|2021-03-22 19:45:00|32748.3|32745.9|32737.8|32735.4|32750.8|32748.4|32732.8|32730.4|1105
1616442600000|2021-03-22 19:50:00|32739.3|32736.9|32736.3|32733.9|32745.8|32743.4|32721.8|32719.4|1797
1616442900000|2021-03-22 19:55:00|32738.3|32735.9|32737.3|32734.9|32749.8|32747.4|32718.3|32715.9|2747
1616443200000|2021-03-22 20:00:00|32738.5|32733.7|32764.5|32759.7|32768.5|32763.7|32738|32733.2|928
1616443500000|2021-03-22 20:05:00|32765|32760.2|32767|32762.2|32769.5|32764.7|32762|32757.2|302
1616443800000|2021-03-22 20:10:00|32767.5|32762.7|32770.1|32760.3|32770.5|32765.7|32763|32758.2|341
1616444100000|2021-03-22 20:15:00|32770|32760.2|32761.5|32751.7|32771.2|32761.4|32761.1|32751.3|0
1616444400000|2021-03-22 20:20:00|32762.9|32753.1|32763|32753.2|32763.4|32753.6|32761.5|32751.7|0
1616444700000|2021-03-22 20:25:00|32763.2|32753.4|32763.2|32753.4|32763.5|32753.7|32762.1|32752.3|0
1616445000000|2021-03-22 20:30:00|32765.5|32760.7|32764.5|32759.7|32771.5|32766.7|32763.5|32758.7|91
1616445300000|2021-03-22 20:35:00|32765.5|32760.7|32773.5|32768.7|32774.5|32769.7|32761.5|32756.7|119
1616445600000|2021-03-22 20:40:00|32774.5|32769.7|32779.5|32774.7|32779.5|32774.7|32771.5|32766.7|126
1616445900000|2021-03-22 20:45:00|32778.5|32773.7|32767.5|32762.7|32781.5|32776.7|32766.5|32761.7|104
1616446200000|2021-03-22 20:50:00|32771.5|32766.7|32777.5|32772.7|32777.5|32772.7|32767.5|32762.7|83
1616446500000|2021-03-22 20:55:00|32774.5|32769.7|32775.6|32765.8|32778.5|32773.7|32768.5|32762.6|105
1616446800000|2021-03-22 21:00:00|32775.3|32765.5|32772.5|32762.7|32777|32767.2|32770.9|32761.1|0
1616447100000|2021-03-22 21:05:00|32771.4|32761.6|32768.3|32758.5|32771.8|32762|32766.8|32757|0
1616447400000|2021-03-22 21:10:00|32767|32757.2|32767.5|32757.7|32769.4|32759.6|32767|32757.2|0
1616447700000|2021-03-22 21:15:00|32767.9|32758.1|32769.8|32760|32769.8|32760|32767.8|32758|0
1616448000000|2021-03-22 21:20:00|32769.9|32760.1|32769.6|32759.8|32770.6|32760.8|32768.4|32758.6|0
1616448300000|2021-03-22 21:25:00|32769.9|32760.1|32769.8|32760|32770.6|32760.8|32768|32758.2|0
1616448600000|2021-03-22 21:30:00|32769.9|32760.1|32769.9|32760.1|32771.1|32761.3|32768.6|32758.8|0
1616448900000|2021-03-22 21:35:00|32769.3|32759.5|32769.1|32759.3|32770.3|32760.5|32769.1|32759.3|0
1616449200000|2021-03-22 21:40:00|32768.8|32759|32763.9|32754.1|32768.8|32759|32763.9|32754.1|0
1616449500000|2021-03-22 21:45:00|32764.4|32754.6|32765.5|32755.7|32765.6|32755.8|32763|32753.2|0
1616449800000|2021-03-22 21:50:00|32765.8|32756|32765.9|32756.1|32766.9|32757.1|32764.2|32754.4|0
1616450100000|2021-03-22 21:55:00|32766.2|32756.4|32765.5|32755.7|32768.9|32759.1|32762.2|32752.4|0
1616450400000|2021-03-22 22:00:00|32781.5|32776.7|32780.5|32775.7|32788.5|32783.7|32764|32759.2|175
1616450700000|2021-03-22 22:05:00|32781|32776.2|32778|32773.2|32781|32776.2|32771|32766.2|85
1616451000000|2021-03-22 22:10:00|32778.5|32773.7|32777.5|32772.7|32781|32776.2|32774|32769.2|42
1616451300000|2021-03-22 22:15:00|32777|32772.2|32779.5|32774.7|32784|32779.2|32776|32771.2|25
1616451600000|2021-03-22 22:20:00|32780.5|32775.7|32780.5|32775.7|32784.5|32779.7|32778.5|32773.7|28
1616451900000|2021-03-22 22:25:00|32780|32775.2|32770.5|32765.7|32782|32777.2|32770.5|32765.7|76
1616452200000|2021-03-22 22:30:00|32771|32766.2|32772.5|32767.7|32774.5|32769.7|32769.5|32764.7|62
1616452500000|2021-03-22 22:35:00|32773|32768.2|32756.5|32751.7|32774.5|32769.7|32754|32749.2|135
1616452800000|2021-03-22 22:40:00|32755.5|32750.7|32757.5|32752.7|32761.5|32756.7|32747.5|32742.7|148
1616453100000|2021-03-22 22:45:00|32758|32753.2|32754|32749.2|32762.5|32757.7|32752|32747.2|64
1616453400000|2021-03-22 22:50:00|32754.5|32749.7|32760.5|32755.7|32765|32760.2|32751.5|32746.7|196
1616453700000|2021-03-22 22:55:00|32760|32755.2|32763.5|32758.7|32763.5|32758.7|32759|32754.2|30
1616454000000|2021-03-22 23:00:00|32763|32758.2|32765.5|32760.7|32768.5|32763.7|32757|32752.2|40
1616454300000|2021-03-22 23:05:00|32765|32760.2|32761.5|32756.7|32767.5|32762.7|32760|32755.2|39
1616454600000|2021-03-22 23:10:00|32761|32756.2|32763|32758.2|32764|32759.2|32758.5|32753.7|21
1616454900000|2021-03-22 23:15:00|32763.5|32758.7|32779.5|32774.7|32779.5|32774.7|32760.5|32755.7|78
1616455200000|2021-03-22 23:20:00|32780|32775.2|32772.5|32767.7|32781.5|32776.7|32772.5|32767.7|129
1616455500000|2021-03-22 23:25:00|32772|32767.2|32772.5|32767.7|32775|32770.2|32770|32765.2|40
1616455800000|2021-03-22 23:30:00|32773|32768.2|32776.5|32771.7|32781.5|32776.7|32771.5|32766.7|80
1616456100000|2021-03-22 23:35:00|32776|32771.2|32784|32779.2|32788.5|32783.7|32776|32771.2|53
1616456400000|2021-03-22 23:40:00|32784.5|32779.7|32786.5|32781.7|32787|32782.2|32780.5|32775.7|61
1616456700000|2021-03-22 23:45:00|32787|32782.2|32790.5|32785.7|32797|32792.2|32787|32782.2|140
1616457000000|2021-03-22 23:50:00|32791|32786.2|32790.5|32785.7|32792.5|32787.7|32784|32779.2|63
1616457300000|2021-03-22 23:55:00|32791|32786.2|32799.5|32794.7|32803|32798.2|32791|32786.2|130
1616457600000|2021-03-23 00:00:00|32801.5|32796.7|32797.5|32792.7|32806.5|32801.7|32790|32785.2|177
1616457900000|2021-03-23 00:05:00|32798|32793.2|32797.5|32792.7|32803|32798.2|32793.5|32788.7|107
1616458200000|2021-03-23 00:10:00|32797|32792.2|32805|32800.2|32809|32804.2|32794.5|32789.7|196
1616458500000|2021-03-23 00:15:00|32804|32799.2|32804.5|32799.7|32810.5|32805.7|32799.5|32794.7|356
1616458800000|2021-03-23 00:20:00|32804|32799.2|32785.5|32780.7|32806.5|32801.7|32783.5|32778.7|422
1616459100000|2021-03-23 00:25:00|32786|32781.2|32783.5|32778.7|32786|32781.2|32777|32772.2|256
1616459400000|2021-03-23 00:30:00|32783|32778.2|32772.5|32767.7|32789|32784.2|32772.5|32767.7|136
1616459700000|2021-03-23 00:35:00|32772|32767.2|32771.5|32766.7|32781.5|32776.7|32769|32764.2|68
1616460000000|2021-03-23 00:40:00|32771|32766.2|32775.5|32770.7|32779|32774.2|32766.5|32761.7|87
1616460300000|2021-03-23 00:45:00|32775|32770.2|32758|32753.2|32777|32772.2|32754.5|32749.7|251
1616460600000|2021-03-23 00:50:00|32759|32754.2|32761|32756.2|32765.5|32760.7|32753|32748.2|155
1616460900000|2021-03-23 00:55:00|32760.5|32755.7|32772.5|32767.7|32772.5|32767.7|32757.5|32752.7|109
1616461200000|2021-03-23 01:00:00|32772|32767.2|32772.5|32767.7|32777|32772.2|32762.5|32757.7|116
1616461500000|2021-03-23 01:05:00|32773|32768.2|32781|32776.2|32791.5|32786.7|32772.5|32767.7|164
1616461800000|2021-03-23 01:10:00|32780.5|32775.7|32771|32766.2|32785|32780.2|32765|32760.2|172
1616462100000|2021-03-23 01:15:00|32771.5|32766.7|32777.5|32772.7|32780|32775.2|32769.5|32764.7|151
1616462400000|2021-03-23 01:20:00|32778|32773.2|32773.5|32768.7|32782|32777.2|32769|32764.2|150
1616462700000|2021-03-23 01:25:00|32774|32769.2|32783.5|32778.7|32789|32784.2|32773|32768.2|148
1616463000000|2021-03-23 01:30:00|32783|32778.2|32757|32752.2|32786.5|32781.7|32756.5|32751.7|172
1616463300000|2021-03-23 01:35:00|32757.5|32752.7|32766.5|32761.7|32772.5|32767.7|32755.5|32750.7|101
1616463600000|2021-03-23 01:40:00|32767|32762.2|32777|32772.2|32779.5|32774.7|32759.5|32754.7|103
1616463900000|2021-03-23 01:45:00|32776|32771.2|32770.5|32765.7|32778|32773.2|32767|32762.2|66
1616464200000|2021-03-23 01:50:00|32770|32765.2|32774.5|32769.7|32778.5|32773.7|32759.5|32754.7|114
1616464500000|2021-03-23 01:55:00|32775|32770.2|32773.5|32768.7|32782|32777.2|32767|32762.2|96
1616464800000|2021-03-23 02:00:00|32773|32768.2|32767.5|32762.7|32774.5|32769.7|32759|32754.2|107
1616465100000|2021-03-23 02:05:00|32768|32763.2|32761.5|32756.7|32770.5|32765.7|32756.5|32751.7|159
1616465400000|2021-03-23 02:10:00|32761|32756.2|32753.5|32748.7|32765.5|32760.7|32753|32748.2|125
1616465700000|2021-03-23 02:15:00|32754|32749.2|32750.5|32745.7|32758|32753.2|32745|32740.2|184
1616466000000|2021-03-23 02:20:00|32750|32745.2|32746.5|32741.7|32753|32748.2|32745.5|32740.7|121
1616466300000|2021-03-23 02:25:00|32747|32742.2|32747.5|32742.7|32751|32746.2|32742|32737.2|145
1616466600000|2021-03-23 02:30:00|32748|32743.2|32723.5|32718.7|32748|32743.2|32722.5|32717.7|387
1616466900000|2021-03-23 02:35:00|32723|32718.2|32729|32724.2|32729|32724.2|32722|32717.2|121
1616467200000|2021-03-23 02:40:00|32728.5|32723.7|32730.5|32725.7|32735|32730.2|32724|32719.2|225
1616467500000|2021-03-23 02:45:00|32731|32726.2|32728.5|32723.7|32732.5|32727.7|32725|32720.2|104
1616467800000|2021-03-23 02:50:00|32728|32723.2|32733|32728.2|32735.5|32730.7|32723|32718.2|124
1616468100000|2021-03-23 02:55:00|32732.5|32727.7|32727.5|32722.7|32738|32733.2|32727|32722.2|120
1616468400000|2021-03-23 03:00:00|32727|32722.2|32728.5|32723.7|32729|32724.2|32721|32716.2|163
1616468700000|2021-03-23 03:05:00|32728|32723.2|32726.5|32721.7|32730.5|32725.7|32722.5|32717.7|168
1616469000000|2021-03-23 03:10:00|32726|32721.2|32716.5|32711.7|32726.5|32721.7|32716|32711.2|155
1616469300000|2021-03-23 03:15:00|32716|32711.2|32703|32698.2|32716.5|32711.7|32700|32695.2|335
1616469600000|2021-03-23 03:20:00|32703.5|32698.7|32706.5|32701.7|32706.5|32701.7|32699|32694.2|127
1616469900000|2021-03-23 03:25:00|32706|32701.2|32717.5|32712.7|32719.5|32714.7|32704|32699.2|125
1616470200000|2021-03-23 03:30:00|32718|32713.2|32708|32703.2|32718|32713.2|32707|32702.2|150
1616470500000|2021-03-23 03:35:00|32708.5|32703.7|32712.5|32707.7|32715|32710.2|32703|32698.2|118
1616470800000|2021-03-23 03:40:00|32712|32707.2|32708|32703.2|32716.5|32711.7|32708|32703.2|71
1616471100000|2021-03-23 03:45:00|32707.5|32702.7|32709.5|32704.7|32714|32709.2|32705.5|32700.7|62
1616471400000|2021-03-23 03:50:00|32710|32705.2|32709.5|32704.7|32712|32707.2|32699.5|32694.7|107
1616471700000|2021-03-23 03:55:00|32709|32704.2|32709|32704.2|32712|32707.2|32706|32701.2|32
1616472000000|2021-03-23 04:00:00|32708.5|32703.7|32715|32710.2|32715|32710.2|32707|32702.2|60
1616472300000|2021-03-23 04:05:00|32714.5|32709.7|32716.5|32711.7|32722.5|32717.7|32714.5|32709.7|119
1616472600000|2021-03-23 04:10:00|32716|32711.2|32715.5|32710.7|32717.5|32712.7|32710|32705.2|41
1616472900000|2021-03-23 04:15:00|32715|32710.2|32713|32708.2|32719.5|32714.7|32709.5|32704.7|48
1616473200000|2021-03-23 04:20:00|32712.5|32707.7|32708.5|32703.7|32715.5|32710.7|32708|32703.2|55
1616473500000|2021-03-23 04:25:00|32709|32704.2|32709|32704.2|32716|32711.2|32708.5|32703.7|66
1616473800000|2021-03-23 04:30:00|32708.5|32703.7|32698|32693.2|32708.5|32703.7|32695.5|32690.7|148
1616474100000|2021-03-23 04:35:00|32697.5|32692.7|32695|32690.2|32700|32695.2|32693.5|32688.7|50
1616474400000|2021-03-23 04:40:00|32694.5|32689.7|32694.5|32689.7|32698.5|32693.7|32691|32686.2|63
1616474700000|2021-03-23 04:45:00|32694|32689.2|32686|32681.2|32694.5|32689.7|32681|32676.2|154
1616475000000|2021-03-23 04:50:00|32686.5|32681.7|32686|32681.2|32688|32683.2|32680|32675.2|108
1616475300000|2021-03-23 04:55:00|32685.5|32680.7|32680.5|32675.7|32688|32683.2|32680|32675.2|85
1616475600000|2021-03-23 05:00:00|32680|32675.2|32674.5|32669.7|32680|32675.2|32667|32662.2|309
1616475900000|2021-03-23 05:05:00|32675|32670.2|32684.5|32679.7|32688.5|32683.7|32669|32664.2|177
1616476200000|2021-03-23 05:10:00|32684|32679.2|32684|32679.2|32691|32686.2|32682|32677.2|97
1616476500000|2021-03-23 05:15:00|32684.5|32679.7|32686.5|32681.7|32688|32683.2|32680|32675.2|80
1616476800000|2021-03-23 05:20:00|32686|32681.2|32684.5|32679.7|32691|32686.2|32683|32678.2|123
1616477100000|2021-03-23 05:25:00|32684|32679.2|32673.5|32668.7|32686|32681.2|32673|32668.2|101
1616477400000|2021-03-23 05:30:00|32674|32669.2|32676.5|32671.7|32679|32674.2|32670|32665.2|114
1616477700000|2021-03-23 05:35:00|32676|32671.2|32673|32668.2|32680|32675.2|32669|32664.2|113
1616478000000|2021-03-23 05:40:00|32672.5|32667.7|32679|32674.2|32683.5|32678.7|32670.5|32665.7|85
1616478300000|2021-03-23 05:45:00|32678.5|32673.7|32689|32684.2|32689.5|32684.7|32672.5|32667.7|152
1616478600000|2021-03-23 05:50:00|32689.5|32684.7|32684.5|32679.7|32692|32687.2|32682|32677.2|92
1616478900000|2021-03-23 05:55:00|32684|32679.2|32676|32671.2|32688|32683.2|32675|32670.2|133
1616479200000|2021-03-23 06:00:00|32675.4|32671.8|32663.4|32659.8|32676.9|32673.3|32659.9|32656.3|254
1616479500000|2021-03-23 06:05:00|32662.9|32659.3|32658.9|32655.3|32667.4|32663.8|32656.4|32652.8|146
1616479800000|2021-03-23 06:10:00|32658.4|32654.8|32657.9|32654.3|32661.9|32658.3|32652.9|32649.3|144
1616480100000|2021-03-23 06:15:00|32658.4|32654.8|32664.9|32661.3|32665.4|32661.8|32656.4|32652.8|91
1616480400000|2021-03-23 06:20:00|32663.9|32660.3|32669.4|32665.8|32674.9|32671.3|32662.9|32659.3|99
1616480700000|2021-03-23 06:25:00|32668.9|32665.3|32685.9|32682.3|32688.4|32684.8|32666.9|32663.3|205
1616481000000|2021-03-23 06:30:00|32685.4|32681.8|32680.9|32677.3|32688.4|32684.8|32676.9|32673.3|119
1616481300000|2021-03-23 06:35:00|32680.4|32676.8|32679.9|32676.3|32681.9|32678.3|32676.4|32672.8|100
1616481600000|2021-03-23 06:40:00|32680.4|32676.8|32676.9|32673.3|32680.4|32676.8|32673.9|32670.3|118
1616481900000|2021-03-23 06:45:00|32675.9|32672.3|32661.9|32658.3|32676.4|32672.8|32659.9|32656.3|159
1616482200000|2021-03-23 06:50:00|32662.4|32658.8|32676.4|32672.8|32676.4|32672.8|32658.9|32655.3|194
1616482500000|2021-03-23 06:55:00|32675.9|32672.3|32679.4|32675.8|32680.9|32677.3|32670.4|32666.8|198
1616482800000|2021-03-23 07:00:00|32677.4|32673.8|32696.9|32693.3|32698.9|32695.3|32674.4|32670.8|479
1616483100000|2021-03-23 07:05:00|32696.4|32692.8|32678.9|32675.3|32699.4|32695.8|32677.4|32673.8|262
1616483400000|2021-03-23 07:10:00|32678.4|32674.8|32684.9|32681.3|32687.9|32684.3|32673.9|32670.3|129
1616483700000|2021-03-23 07:15:00|32685.4|32681.8|32696.9|32693.3|32702.9|32699.3|32680.4|32676.8|208
1616484000000|2021-03-23 07:20:00|32696.4|32692.8|32701.9|32698.3|32702.4|32698.8|32691.9|32688.3|134
1616484300000|2021-03-23 07:25:00|32701.4|32697.8|32692.9|32689.3|32701.4|32697.8|32688.4|32684.8|74
1616484600000|2021-03-23 07:30:00|32693.4|32689.8|32694.9|32691.3|32699.9|32696.3|32685.9|32682.3|151
1616484900000|2021-03-23 07:35:00|32694.4|32690.8|32686.9|32683.3|32694.9|32691.3|32682.9|32679.3|133
1616485200000|2021-03-23 07:40:00|32686.4|32682.8|32692.9|32689.3|32696.9|32693.3|32679.9|32676.3|141
1616485500000|2021-03-23 07:45:00|32693.4|32689.8|32677.9|32674.3|32694.9|32691.3|32677.4|32673.8|190
1616485800000|2021-03-23 07:50:00|32677.4|32673.8|32667.9|32664.3|32679.4|32675.8|32667.9|32664.3|130
1616486100000|2021-03-23 07:55:00|32668.4|32664.8|32688.9|32685.3|32688.9|32685.3|32668.4|32664.8|151
1616486400000|2021-03-23 08:00:00|32686.9|32683.3|32648.9|32645.3|32687.4|32683.8|32647.4|32643.8|552
1616486700000|2021-03-23 08:05:00|32649.4|32645.8|32608.9|32605.3|32649.9|32646.3|32593.9|32590.3|1476
1616487000000|2021-03-23 08:10:00|32608.4|32604.8|32635.9|32632.3|32642.9|32639.3|32606.9|32603.3|637
1616487300000|2021-03-23 08:15:00|32636.4|32632.8|32639.4|32635.8|32643.4|32639.8|32616.4|32612.8|460
1616487600000|2021-03-23 08:20:00|32638.9|32635.3|32650.9|32647.3|32662.4|32658.8|32631.4|32627.8|562
1616487900000|2021-03-23 08:25:00|32650.4|32646.8|32652.9|32649.3|32656.4|32652.8|32641.4|32637.8|282
1616488200000|2021-03-23 08:30:00|32652.4|32648.8|32621.9|32618.3|32652.4|32648.8|32612.9|32609.3|421
1616488500000|2021-03-23 08:35:00|32621.4|32617.8|32637.9|32634.3|32638.4|32634.8|32619.4|32615.8|295
1616488800000|2021-03-23 08:40:00|32638.4|32634.8|32639.4|32635.8|32644.4|32640.8|32629.9|32626.3|551
1616489100000|2021-03-23 08:45:00|32639.9|32636.3|32640.9|32637.3|32644.9|32641.3|32626.4|32622.8|274
1616489400000|2021-03-23 08:50:00|32641.4|32637.8|32643.4|32639.8|32649.9|32646.3|32638.9|32635.3|220
1616489700000|2021-03-23 08:55:00|32642.4|32638.8|32653.9|32650.3|32663.4|32659.8|32642.4|32638.8|332
1616490000000|2021-03-23 09:00:00|32656.4|32652.8|32663.9|32660.3|32665.9|32662.3|32645.4|32641.8|288
1616490300000|2021-03-23 09:05:00|32664.4|32660.8|32653.9|32650.3|32667.4|32663.8|32651.9|32648.3|281
1616490600000|2021-03-23 09:10:00|32654.4|32650.8|32649.9|32646.3|32659.9|32656.3|32643.9|32640.3|249
1616490900000|2021-03-23 09:15:00|32650.4|32646.8|32633.9|32630.3|32652.4|32648.8|32630.9|32627.3|236
1616491200000|2021-03-23 09:20:00|32634.4|32630.8|32631.9|32628.3|32638.9|32635.3|32625.4|32621.8|316
1616491500000|2021-03-23 09:25:00|32632.4|32628.8|32611.4|32607.8|32639.4|32635.8|32608.4|32604.8|353
1616491800000|2021-03-23 09:30:00|32610.9|32607.3|32608.9|32605.3|32616.9|32613.3|32602.4|32598.8|617
1616492100000|2021-03-23 09:35:00|32609.4|32605.8|32601.4|32597.8|32618.9|32615.3|32601.4|32597.8|264
1616492400000|2021-03-23 09:40:00|32601.9|32598.3|32613.9|32610.3|32620.4|32616.8|32597.4|32593.8|256
1616492700000|2021-03-23 09:45:00|32614.4|32610.8|32611.4|32607.8|32625.4|32621.8|32609.4|32605.8|716
1616493000000|2021-03-23 09:50:00|32610.9|32607.3|32605.9|32602.3|32616.9|32613.3|32595.4|32591.8|700
1616493300000|2021-03-23 09:55:00|32606.4|32602.8|32596.9|32593.3|32619.4|32615.8|32595.4|32591.8|255
1616493600000|2021-03-23 10:00:00|32596.4|32592.8|32578.9|32575.3|32601.4|32597.8|32576.4|32572.8|646
1616493900000|2021-03-23 10:05:00|32578.4|32574.8|32608.4|32604.8|32609.9|32606.3|32575.9|32572.3|495
1616494200000|2021-03-23 10:10:00|32608.9|32605.3|32597.9|32594.3|32612.4|32608.8|32595.9|32592.3|482
1616494500000|2021-03-23 10:15:00|32597.4|32593.8|32586.9|32583.3|32604.4|32600.8|32586.4|32582.8|243
1616494800000|2021-03-23 10:20:00|32586.4|32582.8|32583.4|32579.8|32595.4|32591.8|32582.4|32578.8|242
1616495100000|2021-03-23 10:25:00|32583.9|32580.3|32584.9|32581.3|32587.9|32584.3|32561.4|32557.8|477
1616495400000|2021-03-23 10:30:00|32584.4|32580.8|32583.9|32580.3|32588.9|32585.3|32578.4|32574.8|168
1616495700000|2021-03-23 10:35:00|32584.4|32580.8|32592.4|32588.8|32596.4|32592.8|32568.9|32565.3|324
1616496000000|2021-03-23 10:40:00|32591.9|32588.3|32597.4|32593.8|32599.9|32596.3|32587.4|32583.8|258
1616496300000|2021-03-23 10:45:00|32596.9|32593.3|32606.4|32602.8|32608.9|32605.3|32589.4|32585.8|439
1616496600000|2021-03-23 10:50:00|32605.9|32602.3|32600.9|32597.3|32609.4|32605.8|32597.9|32594.3|339
1616496900000|2021-03-23 10:55:00|32600.4|32596.8|32612.9|32609.3|32613.9|32610.3|32596.4|32592.8|265
1616497200000|2021-03-23 11:00:00|32612.4|32608.8|32604.4|32600.8|32621.4|32617.8|32601.9|32598.3|560
1616497500000|2021-03-23 11:05:00|32604.9|32601.3|32590.9|32587.3|32613.4|32609.8|32582.4|32578.8|428
1616497800000|2021-03-23 11:10:00|32590.4|32586.8|32595.4|32591.8|32596.4|32592.8|32587.4|32583.8|197
1616498100000|2021-03-23 11:15:00|32594.9|32591.3|32608.9|32605.3|32611.9|32608.3|32594.9|32591.3|289
1616498400000|2021-03-23 11:20:00|32609.4|32605.8|32632.9|32629.3|32635.4|32631.8|32608.4|32604.8|625
1616498700000|2021-03-23 11:25:00|32633.4|32629.8|32624.9|32621.3|32634.4|32630.8|32617.4|32613.8|372
1616499000000|2021-03-23 11:30:00|32625.4|32621.8|32627.9|32624.3|32637.4|32633.8|32622.9|32619.3|348
1616499300000|2021-03-23 11:35:00|32627.4|32623.8|32634.4|32630.8|32635.4|32631.8|32626.4|32622.8|206
1616499600000|2021-03-23 11:40:00|32634.9|32631.3|32630.9|32627.3|32641.4|32637.8|32630.4|32626.8|187
1616499900000|2021-03-23 11:45:00|32631.4|32627.8|32635.4|32631.8|32641.4|32637.8|32631.4|32627.8|141
1616500200000|2021-03-23 11:50:00|32634.9|32631.3|32627.9|32624.3|32649.4|32645.8|32625.4|32621.8|332
1616500500000|2021-03-23 11:55:00|32626.9|32623.3|32603.4|32599.8|32627.9|32624.3|32601.9|32598.3|505
1616500800000|2021-03-23 12:00:00|32604.4|32600.8|32599.9|32596.3|32612.4|32608.8|32599.4|32595.8|333
1616501100000|2021-03-23 12:05:00|32600.4|32596.8|32608.9|32605.3|32617.9|32614.3|32599.9|32596.3|227
1616501400000|2021-03-23 12:10:00|32608.4|32604.8|32617.4|32613.8|32617.9|32614.3|32605.9|32602.3|170
1616501700000|2021-03-23 12:15:00|32617.9|32614.3|32621.9|32618.3|32626.9|32623.3|32611.9|32608.3|325
1616502000000|2021-03-23 12:20:00|32621.4|32617.8|32625.9|32622.3|32627.4|32623.8|32613.9|32610.3|235
1616502300000|2021-03-23 12:25:00|32625.4|32621.8|32612.9|32609.3|32626.9|32623.3|32607.4|32603.8|267
1616502600000|2021-03-23 12:30:00|32613.4|32609.8|32617.4|32613.8|32622.9|32619.3|32605.9|32602.3|303
1616502900000|2021-03-23 12:35:00|32616.9|32613.3|32615.9|32612.3|32620.4|32616.8|32609.4|32605.8|154
1616503200000|2021-03-23 12:40:00|32616.4|32612.8|32621.9|32618.3|32626.4|32622.8|32614.4|32610.8|240
1616503500000|2021-03-23 12:45:00|32622.4|32618.8|32617.4|32613.8|32624.9|32621.3|32608.9|32605.3|320
1616503800000|2021-03-23 12:50:00|32616.9|32613.3|32616.9|32613.3|32621.4|32617.8|32608.4|32604.8|430
1616504100000|2021-03-23 12:55:00|32616.4|32612.8|32623.9|32620.3|32632.9|32629.3|32614.9|32611.3|326
1616504400000|2021-03-23 13:00:00|32623.4|32619.8|32636.9|32633.3|32638.9|32635.3|32623.4|32619.8|391
1616504700000|2021-03-23 13:05:00|32636.4|32632.8|32624.9|32621.3|32642.4|32638.8|32624.4|32620.8|305
1616505000000|2021-03-23 13:10:00|32624.4|32620.8|32624.4|32620.8|32626.4|32622.8|32616.4|32612.8|288
1616505300000|2021-03-23 13:15:00|32623.9|32620.3|32630.9|32627.3|32634.4|32630.8|32619.9|32616.3|294
1616505600000|2021-03-23 13:20:00|32630.4|32626.8|32630.9|32627.3|32632.4|32628.8|32619.9|32616.3|260
1616505900000|2021-03-23 13:25:00|32631.4|32627.8|32646.4|32642.8|32648.4|32644.8|32623.4|32619.8|708
1616506200000|2021-03-23 13:30:00|32643.9|32640.3|32653.8|32651.4|32689.3|32686.9|32632.8|32630.4|5204
1616506500000|2021-03-23 13:35:00|32653.3|32650.9|32690.8|32688.4|32699.8|32697.4|32640.8|32638.4|3396
1616506800000|2021-03-23 13:40:00|32688.8|32686.4|32687.3|32684.9|32700.3|32697.9|32667.8|32665.4|2897
1616507100000|2021-03-23 13:45:00|32687.8|32685.4|32690.8|32688.4|32707.8|32705.4|32680.3|32677.9|2501
1616507400000|2021-03-23 13:50:00|32688.8|32686.4|32691.3|32688.9|32693.3|32690.9|32666.3|32663.9|2116
1616507700000|2021-03-23 13:55:00|32691.8|32689.4|32744.8|32742.4|32745.3|32742.9|32686.8|32684.4|2763
1616508000000|2021-03-23 14:00:00|32745.8|32743.4|32733.8|32731.4|32754.8|32752.4|32730.3|32727.9|2517
1616508300000|2021-03-23 14:05:00|32733.3|32730.9|32720.8|32718.4|32733.8|32731.4|32710.8|32708.4|2233
1616508600000|2021-03-23 14:10:00|32721.3|32718.9|32716.3|32713.9|32726.3|32723.9|32707.3|32704.9|1651
1616508900000|2021-03-23 14:15:00|32715.8|32713.4|32757.8|32755.4|32757.8|32755.4|32714.8|32712.4|1668
1616509200000|2021-03-23 14:20:00|32758.3|32755.9|32735.3|32732.9|32762.8|32760.4|32728.8|32726.4|1676
1616509500000|2021-03-23 14:25:00|32734.8|32732.4|32706.3|32703.9|32738.3|32735.9|32705.8|32703.4|1310
1616509800000|2021-03-23 14:30:00|32706.8|32704.4|32665.3|32662.9|32718.8|32716.4|32662.8|32660.4|2569
1616510100000|2021-03-23 14:35:00|32664.8|32662.4|32619.8|32617.4|32665.3|32662.9|32607.3|32604.9|3021
1616510400000|2021-03-23 14:40:00|32619.3|32616.9|32621.3|32618.9|32624.8|32622.4|32594.3|32591.9|2758
1616510700000|2021-03-23 14:45:00|32621.8|32619.4|32630.8|32628.4|32639.8|32637.4|32617.3|32614.9|2189
1616511000000|2021-03-23 14:50:00|32629.8|32627.4|32660.8|32658.4|32662.8|32660.4|32619.8|32617.4|1826
1616511300000|2021-03-23 14:55:00|32659.8|32657.4|32657.8|32655.4|32665.3|32662.9|32635.8|32633.4|1678
1616511600000|2021-03-23 15:00:00|32657.3|32654.9|32656.3|32653.9|32670.3|32667.9|32643.8|32641.4|1233
1616511900000|2021-03-23 15:05:00|32656.8|32654.4|32693.3|32690.9|32697.8|32695.4|32656.3|32653.9|1748
1616512200000|2021-03-23 15:10:00|32692.8|32690.4|32716.3|32713.9|32725.8|32723.4|32682.8|32680.4|1708
1616512500000|2021-03-23 15:15:00|32716.8|32714.4|32720.8|32718.4|32735.3|32732.9|32704.8|32702.4|1774
1616512800000|2021-03-23 15:20:00|32720.3|32717.9|32719.8|32717.4|32722.8|32720.4|32698.3|32695.9|1478
1616513100000|2021-03-23 15:25:00|32719.3|32716.9|32730.8|32728.4|32730.8|32728.4|32712.8|32710.4|1420
1616513400000|2021-03-23 15:30:00|32731.3|32728.9|32709.3|32706.9|32737.8|32735.4|32699.3|32696.9|1475
1616513700000|2021-03-23 15:35:00|32709.8|32707.4|32694.8|32692.4|32720.8|32718.4|32689.8|32687.4|1583
1616514000000|2021-03-23 15:40:00|32694.3|32691.9|32683.3|32680.9|32697.8|32695.4|32680.8|32678.4|1775
1616514300000|2021-03-23 15:45:00|32682.8|32680.4|32692.3|32689.9|32704.8|32702.4|32681.8|32679.4|961
1616514600000|2021-03-23 15:50:00|32692.8|32690.4|32685.8|32683.4|32697.8|32695.4|32674.8|32672.4|1293
1616514900000|2021-03-23 15:55:00|32684.8|32682.4|32714.8|32712.4|32721.8|32719.4|32676.8|32674.4|1142
1616515200000|2021-03-23 16:00:00|32715.3|32712.9|32724.3|32721.9|32751.8|32749.4|32708.3|32705.9|1513
1616515500000|2021-03-23 16:05:00|32724.8|32722.4|32707.8|32705.4|32731.3|32728.9|32678.3|32675.9|2634
1616515800000|2021-03-23 16:10:00|32708.3|32705.9|32705.3|32702.9|32714.8|32712.4|32687.3|32684.9|1008
1616516100000|2021-03-23 16:15:00|32704.8|32702.4|32704.3|32701.9|32720.3|32717.9|32688.8|32686.4|1356
1616516400000|2021-03-23 16:20:00|32704.8|32702.4|32712.8|32710.4|32718.3|32715.9|32687.8|32685.4|1026
1616516700000|2021-03-23 16:25:00|32713.3|32710.9|32704.8|32702.4|32717.8|32715.4|32692.3|32689.9|840
1616517000000|2021-03-23 16:30:00|32704.3|32701.9|32676.3|32673.9|32708.8|32706.4|32672.8|32670.4|1075
1616517300000|2021-03-23 16:35:00|32674.8|32672.4|32703.3|32700.9|32708.3|32705.9|32672.8|32670.4|1023
1616517600000|2021-03-23 16:40:00|32702.8|32700.4|32690.8|32688.4|32705.8|32703.4|32674.8|32672.4|810
1616517900000|2021-03-23 16:45:00|32691.8|32689.4|32680.3|32677.9|32693.8|32691.4|32680.3|32677.9|455
1616518200000|2021-03-23 16:50:00|32680.8|32678.4|32703.3|32700.9|32710.3|32707.9|32678.3|32675.9|896
1616518500000|2021-03-23 16:55:00|32702.8|32700.4|32707.8|32705.4|32716.8|32714.4|32699.3|32696.9|625
1616518800000|2021-03-23 17:00:00|32708.3|32705.9|32725.3|32722.9|32729.8|32727.4|32707.8|32705.4|918
1616519100000|2021-03-23 17:05:00|32725.8|32723.4|32718.8|32716.4|32734.8|32732.4|32716.3|32713.9|644
1616519400000|2021-03-23 17:10:00|32719.3|32716.9|32722.8|32720.4|32726.8|32724.4|32709.8|32707.4|522
1616519700000|2021-03-23 17:15:00|32723.3|32720.9|32731.8|32729.4|32731.8|32729.4|32713.8|32711.4|617
1616520000000|2021-03-23 17:20:00|32732.3|32729.9|32725.8|32723.4|32732.8|32730.4|32711.8|32709.4|691
1616520300000|2021-03-23 17:25:00|32726.8|32724.4|32723.3|32720.9|32727.8|32725.4|32712.8|32710.4|588
1616520600000|2021-03-23 17:30:00|32722.8|32720.4|32684.5|32682.1|32726.8|32724.4|32683|32680.6|904
1616520900000|2021-03-23 17:35:00|32685|32682.6|32661.5|32659.1|32695.5|32693.1|32660.5|32658.1|1249
1616521200000|2021-03-23 17:40:00|32661.9|32659.5|32619.9|32617.5|32662.4|32660|32617.4|32615|1475
1616521500000|2021-03-23 17:45:00|32619.4|32617|32624.9|32622.5|32627.4|32625|32598.4|32596|1909
1616521800000|2021-03-23 17:50:00|32624.4|32622|32624.9|32622.5|32625.4|32623|32608.9|32606.5|918
1616522100000|2021-03-23 17:55:00|32625.4|32623|32610.9|32608.5|32626.9|32624.5|32592.4|32590|1171
1616522400000|2021-03-23 18:00:00|32611.9|32609.5|32603.9|32601.5|32614.4|32612|32594.4|32592|1147
1616522700000|2021-03-23 18:05:00|32604.4|32602|32619.9|32617.5|32621.4|32619|32582.4|32580|1586
1616523000000|2021-03-23 18:10:00|32620.4|32618|32625.9|32623.5|32638.4|32636|32613.9|32611.5|968
1616523300000|2021-03-23 18:15:00|32625.4|32623|32620.9|32618.5|32636.4|32634|32607.9|32605.5|1031
1616523600000|2021-03-23 18:20:00|32621.4|32619|32620.4|32618|32632.4|32630|32615.9|32613.5|585
1616523900000|2021-03-23 18:25:00|32619.9|32617.5|32623.4|32621|32629.9|32627.5|32595.4|32593|896
1616524200000|2021-03-23 18:30:00|32622.9|32620.5|32608.9|32606.5|32629.4|32627|32598.4|32596|1115
1616524500000|2021-03-23 18:35:00|32609.4|32607|32593.9|32591.5|32614.4|32612|32579.9|32577.5|1104
1616524800000|2021-03-23 18:40:00|32594.4|32592|32566.4|32564|32600.4|32598|32550.9|32548.5|2014
1616525100000|2021-03-23 18:45:00|32565.4|32563|32586.9|32584.5|32589.4|32587|32553.4|32551|1459
1616525400000|2021-03-23 18:50:00|32585.9|32583.5|32559.4|32557|32585.9|32583.5|32559.4|32557|1314
1616525700000|2021-03-23 18:55:00|32559.9|32557.5|32506.4|32504|32563.4|32561|32503.4|32501|2971
1616526000000|2021-03-23 19:00:00|32505.4|32503|32526.9|32524.5|32526.9|32524.5|32462.4|32460|3726
1616526300000|2021-03-23 19:05:00|32527.4|32525|32493.9|32491.5|32533.9|32531.5|32491.4|32489|1612
1616526600000|2021-03-23 19:10:00|32494.4|32492|32468.4|32466|32499.4|32497|32462.4|32460|1625
1616526900000|2021-03-23 19:15:00|32467.4|32465|32456.9|32454.5|32474.9|32472.5|32439.4|32437|2543
1616527200000|2021-03-23 19:20:00|32456.4|32454|32403.4|32401|32456.4|32454|32403.4|32401|2659
1616527500000|2021-03-23 19:25:00|32402.9|32400.5|32413.9|32411.5|32439.4|32437|32383.4|32381|3053
1616527800000|2021-03-23 19:30:00|32412.4|32410|32388.4|32386|32421.9|32419.5|32384.4|32382|2577
1616528100000|2021-03-23 19:35:00|32387.4|32385|32369.9|32367.5|32395.9|32393.5|32358.9|32356.5|2378
1616528400000|2021-03-23 19:40:00|32369.4|32367|32391.9|32389.5|32408.4|32406|32356.4|32354|2550
1616528700000|2021-03-23 19:45:00|32391.4|32389|32393.9|32391.5|32434.9|32432.5|32385.4|32383|2501
1616529000000|2021-03-23 19:50:00|32394.4|32392|32425.9|32423.5|32430.9|32428.5|32354.9|32352.5|3431
1616529300000|2021-03-23 19:55:00|32425.4|32423|32422.4|32420|32443.4|32441|32391.9|32389.5|3758
1616529600000|2021-03-23 20:00:00|32423.6|32418.8|32446.1|32441.3|32448.1|32443.3|32422.6|32417.8|1146
1616529900000|2021-03-23 20:05:00|32446.6|32441.8|32453.1|32448.3|32463.6|32458.8|32441.1|32436.3|833
1616530200000|2021-03-23 20:10:00|32453.6|32448.8|32457.2|32447.4|32468.1|32463.3|32444.1|32439.3|614
1616530500000|2021-03-23 20:15:00|32457.1|32447.3|32452.4|32442.6|32458.9|32449.1|32450.6|32440.8|0
1616530800000|2021-03-23 20:20:00|32452.2|32442.4|32439.2|32429.4|32452.8|32443|32439|32429.2|0
1616531100000|2021-03-23 20:25:00|32439.1|32429.3|32443.4|32433.6|32443.4|32433.6|32439|32429.2|0
1616531400000|2021-03-23 20:30:00|32456.1|32451.3|32456.1|32451.3|32462.1|32457.3|32452.1|32447.3|222
1616531700000|2021-03-23 20:35:00|32455.1|32450.3|32454.1|32449.3|32462.1|32457.3|32452.1|32447.3|89
1616532000000|2021-03-23 20:40:00|32456.1|32451.3|32452.1|32447.3|32462.1|32457.3|32451.1|32446.3|94
1616532300000|2021-03-23 20:45:00|32453.1|32448.3|32443.1|32438.3|32456.1|32451.3|32443.1|32438.3|188
1616532600000|2021-03-23 20:50:00|32444.1|32439.3|32442.1|32437.3|32448.1|32443.3|32435.1|32430.3|173
1616532900000|2021-03-23 20:55:00|32446.1|32441.3|32453.9|32444.1|32457.1|32452.3|32444.1|32439.3|163
1616533200000|2021-03-23 21:00:00|32456.3|32446.5|32453|32443.2|32456.3|32446.5|32450.3|32440.5|0
1616533500000|2021-03-23 21:05:00|32452.9|32443.1|32453.9|32444.1|32456.7|32446.9|32452.9|32443.1|0
1616533800000|2021-03-23 21:10:00|32454.3|32444.5|32452.1|32442.3|32454.9|32445.1|32451.9|32442.1|0
1616534100000|2021-03-23 21:15:00|32452.2|32442.4|32452.1|32442.3|32454.5|32444.7|32451.9|32442.1|0
1616534400000|2021-03-23 21:20:00|32453.3|32443.5|32441.6|32431.8|32453.3|32443.5|32441|32431.2|0
1616534700000|2021-03-23 21:25:00|32442.4|32432.6|32448.2|32438.4|32449.5|32439.7|32442.4|32432.6|0
1616535000000|2021-03-23 21:30:00|32449.5|32439.7|32448.4|32438.6|32449.5|32439.7|32447.6|32437.8|0
1616535300000|2021-03-23 21:35:00|32449.3|32439.5|32454|32444.2|32454|32444.2|32448.7|32438.9|0
1616535600000|2021-03-23 21:40:00|32456.4|32446.6|32458.2|32448.4|32458.6|32448.8|32454.4|32444.6|0
1616535900000|2021-03-23 21:45:00|32458.5|32448.7|32457.7|32447.9|32464.7|32454.9|32457.7|32447.9|0
1616536200000|2021-03-23 21:50:00|32456.2|32446.4|32463.7|32453.9|32466.6|32456.8|32456.2|32446.4|0
1616536500000|2021-03-23 21:55:00|32463.6|32453.8|32465.3|32455.5|32470.8|32461|32462.3|32452.5|0
1616536800000|2021-03-23 22:00:00|32474.1|32469.3|32453.1|32448.3|32477.1|32472.3|32451.1|32446.3|235
1616537100000|2021-03-23 22:05:00|32453.6|32448.8|32448.6|32443.8|32457.1|32452.3|32447.6|32442.8|89
1616537400000|2021-03-23 22:10:00|32449.1|32444.3|32446.6|32441.8|32453.6|32448.8|32445.1|32440.3|62
1616537700000|2021-03-23 22:15:00|32447.1|32442.3|32449.6|32444.8|32451.1|32446.3|32443.6|32438.8|58
1616538000000|2021-03-23 22:20:00|32450.1|32445.3|32436.6|32431.8|32450.1|32445.3|32436.6|32431.8|258
1616538300000|2021-03-23 22:25:00|32437.1|32432.3|32433.6|32428.8|32437.6|32432.8|32424.6|32419.8|120
1616538600000|2021-03-23 22:30:00|32434.1|32429.3|32438.6|32433.8|32440.1|32435.3|32433.6|32428.8|55
1616538900000|2021-03-23 22:35:00|32439.1|32434.3|32458.1|32453.3|32459.6|32454.8|32439.1|32434.3|141
1616539200000|2021-03-23 22:40:00|32457.6|32452.8|32461.1|32456.3|32462.6|32457.8|32453.6|32448.8|69
1616539500000|2021-03-23 22:45:00|32461.6|32456.8|32459.6|32454.8|32463.1|32458.3|32459.6|32454.8|53
1616539800000|2021-03-23 22:50:00|32459.1|32454.3|32460.6|32455.8|32463.6|32458.8|32457.6|32452.8|61
1616540100000|2021-03-23 22:55:00|32461.1|32456.3|32450.6|32445.8|32461.1|32456.3|32450.1|32445.3|45
1616540400000|2021-03-23 23:00:00|32451.1|32446.3|32440.1|32435.3|32451.1|32446.3|32432.1|32427.3|162
1616540700000|2021-03-23 23:05:00|32440.6|32435.8|32445.1|32440.3|32445.6|32440.8|32434.6|32429.8|117
1616541000000|2021-03-23 23:10:00|32444.6|32439.8|32441.1|32436.3|32449.1|32444.3|32440.1|32435.3|61
1616541300000|2021-03-23 23:15:00|32441.6|32436.8|32423.1|32418.3|32443.1|32438.3|32418.6|32413.8|210
1616541600000|2021-03-23 23:20:00|32423.6|32418.8|32419.1|32414.3|32424.6|32419.8|32415.6|32410.8|107
1616541900000|2021-03-23 23:25:00|32419.6|32414.8|32422.6|32417.8|32424.1|32419.3|32414.6|32409.8|79
1616542200000|2021-03-23 23:30:00|32423.1|32418.3|32427.1|32422.3|32427.1|32422.3|32409.1|32404.3|198
1616542500000|2021-03-23 23:35:00|32427.6|32422.8|32413.1|32408.3|32430.1|32425.3|32411.6|32406.8|135
1616542800000|2021-03-23 23:40:00|32413.6|32408.8|32426.1|32421.3|32430.1|32425.3|32413.6|32408.8|75
1616543100000|2021-03-23 23:45:00|32426.6|32421.8|32419.1|32414.3|32428.1|32423.3|32403.1|32398.3|212
1616543400000|2021-03-23 23:50:00|32418.6|32413.8|32418.1|32413.3|32425.1|32420.3|32412.6|32407.8|135
1616543700000|2021-03-23 23:55:00|32417.6|32412.8|32425.1|32420.3|32426.1|32421.3|32417.1|32412.3|99
1616544000000|2021-03-24 00:00:00|32427.1|32422.3|32444.1|32439.3|32457.1|32452.3|32427.1|32422.3|294
1616544300000|2021-03-24 00:05:00|32443.6|32438.8|32430.1|32425.3|32449.6|32444.8|32426.1|32421.3|168
1616544600000|2021-03-24 00:10:00|32429.6|32424.8|32419.1|32414.3|32437.6|32432.8|32416.6|32411.8|148
1616544900000|2021-03-24 00:15:00|32419.6|32414.8|32427.1|32422.3|32431.1|32426.3|32411.6|32406.8|161
1616545200000|2021-03-24 00:20:00|32426.6|32421.8|32441.6|32436.8|32448.6|32443.8|32423.1|32418.3|107
1616545500000|2021-03-24 00:25:00|32441.1|32436.3|32440.1|32435.3|32450.1|32445.3|32435.1|32430.3|141
1616545800000|2021-03-24 00:30:00|32440.6|32435.8|32451.1|32446.3|32451.1|32446.3|32429.6|32424.8|148
1616546100000|2021-03-24 00:35:00|32450.6|32445.8|32441.1|32436.3|32456.6|32451.8|32440.1|32435.3|184
1616546400000|2021-03-24 00:40:00|32441.6|32436.8|32440.1|32435.3|32445.1|32440.3|32435.1|32430.3|85
1616546700000|2021-03-24 00:45:00|32440.6|32435.8|32433.6|32428.8|32442.6|32437.8|32432.1|32427.3|127
1616547000000|2021-03-24 00:50:00|32433.1|32428.3|32420.1|32415.3|32433.1|32428.3|32419.1|32414.3|134
1616547300000|2021-03-24 00:55:00|32419.1|32414.3|32423.1|32418.3|32430.1|32425.3|32413.1|32408.3|130
1616547600000|2021-03-24 01:00:00|32424.6|32419.8|32424.6|32419.8|32439.6|32434.8|32421.6|32416.8|162
1616547900000|2021-03-24 01:05:00|32424.1|32419.3|32439.1|32434.3|32444.1|32439.3|32422.1|32417.3|115
1616548200000|2021-03-24 01:10:00|32438.6|32433.8|32447.1|32442.3|32449.1|32444.3|32437.6|32432.8|164
1616548500000|2021-03-24 01:15:00|32447.6|32442.8|32439.6|32434.8|32452.1|32447.3|32435.6|32430.8|133
1616548800000|2021-03-24 01:20:00|32439.1|32434.3|32433.1|32428.3|32444.6|32439.8|32428.1|32423.3|182
1616549100000|2021-03-24 01:25:00|32432.6|32427.8|32433.1|32428.3|32448.6|32443.8|32431.1|32426.3|203
1616549400000|2021-03-24 01:30:00|32433.6|32428.8|32425.1|32420.3|32434.6|32429.8|32422.1|32417.3|156
1616549700000|2021-03-24 01:35:00|32425.6|32420.8|32437.1|32432.3|32441.6|32436.8|32425.6|32420.8|81
1616550000000|2021-03-24 01:40:00|32437.6|32432.8|32414.1|32409.3|32441.6|32436.8|32413.6|32408.8|139
1616550300000|2021-03-24 01:45:00|32415.1|32410.3|32399.1|32394.3|32415.1|32410.3|32393.6|32388.8|490
1616550600000|2021-03-24 01:50:00|32398.1|32393.3|32398.1|32393.3|32403.1|32398.3|32390.1|32385.3|233
1616550900000|2021-03-24 01:55:00|32397.6|32392.8|32379.1|32374.3|32402.1|32397.3|32377.6|32372.8|305
1616551200000|2021-03-24 02:00:00|32379.6|32374.8|32373.6|32368.8|32388.6|32383.8|32370.6|32365.8|277
1616551500000|2021-03-24 02:05:00|32373.1|32368.3|32383.1|32378.3|32385.6|32380.8|32366.6|32361.8|518
1616551800000|2021-03-24 02:10:00|32383.6|32378.8|32387.1|32382.3|32397.6|32392.8|32381.6|32376.8|259
1616552100000|2021-03-24 02:15:00|32386.6|32381.8|32383.6|32378.8|32389.6|32384.8|32377.1|32372.3|239
1616552400000|2021-03-24 02:20:00|32383.1|32378.3|32368.1|32363.3|32384.1|32379.3|32360.1|32355.3|329
1616552700000|2021-03-24 02:25:00|32367.6|32362.8|32367.1|32362.3|32378.6|32373.8|32365.6|32360.8|156
1616553000000|2021-03-24 02:30:00|32367.6|32362.8|32372.1|32367.3|32373.6|32368.8|32354.6|32349.8|254
1616553300000|2021-03-24 02:35:00|32372.6|32367.8|32375.1|32370.3|32378.1|32373.3|32362.1|32357.3|108
1616553600000|2021-03-24 02:40:00|32375.6|32370.8|32383.1|32378.3|32387.6|32382.8|32373.1|32368.3|198
1616553900000|2021-03-24 02:45:00|32382.6|32377.8|32395.1|32390.3|32397.1|32392.3|32382.1|32377.3|208
1616554200000|2021-03-24 02:50:00|32395.6|32390.8|32402.1|32397.3|32404.1|32399.3|32386.1|32381.3|141
1616554500000|2021-03-24 02:55:00|32401.6|32396.8|32393.1|32388.3|32404.1|32399.3|32389.6|32384.8|142
1616554800000|2021-03-24 03:00:00|32393.6|32388.8|32387.1|32382.3|32393.6|32388.8|32376.6|32371.8|222
1616555100000|2021-03-24 03:05:00|32386.6|32381.8|32374.1|32369.3|32386.6|32381.8|32370.1|32365.3|151
1616555400000|2021-03-24 03:10:00|32373.6|32368.8|32380.1|32375.3|32385.1|32380.3|32371.6|32366.8|107
1616555700000|2021-03-24 03:15:00|32379.6|32374.8|32383.1|32378.3|32385.1|32380.3|32376.1|32371.3|107
1616556000000|2021-03-24 03:20:00|32382.6|32377.8|32386.1|32381.3|32386.6|32381.8|32373.1|32368.3|121
1616556300000|2021-03-24 03:25:00|32386.6|32381.8|32414.1|32409.3|32414.1|32409.3|32382.1|32377.3|311
1616556600000|2021-03-24 03:30:00|32414.6|32409.8|32420.1|32415.3|32425.6|32420.8|32411.6|32406.8|339
1616556900000|2021-03-24 03:35:00|32419.6|32414.8|32426.1|32421.3|32431.6|32426.8|32416.6|32411.8|196
1616557200000|2021-03-24 03:40:00|32425.6|32420.8|32427.6|32422.8|32429.1|32424.3|32423.1|32418.3|91
1616557500000|2021-03-24 03:45:00|32428.1|32423.3|32424.1|32419.3|32430.6|32425.8|32419.6|32414.8|112
1616557800000|2021-03-24 03:50:00|32423.6|32418.8|32425.1|32420.3|32432.1|32427.3|32422.6|32417.8|132
1616558100000|2021-03-24 03:55:00|32425.6|32420.8|32423.1|32418.3|32426.1|32421.3|32419.6|32414.8|82
1616558400000|2021-03-24 04:00:00|32422.6|32417.8|32417.6|32412.8|32426.6|32421.8|32415.1|32410.3|81
1616558700000|2021-03-24 04:05:00|32417.1|32412.3|32426.1|32421.3|32427.6|32422.8|32417.1|32412.3|33
1616559000000|2021-03-24 04:10:00|32425.6|32420.8|32423.1|32418.3|32429.1|32424.3|32417.6|32412.8|77
1616559300000|2021-03-24 04:15:00|32423.6|32418.8|32414.1|32409.3|32426.1|32421.3|32414.1|32409.3|109
1616559600000|2021-03-24 04:20:00|32414.6|32409.8|32412.6|32407.8|32421.6|32416.8|32412.1|32407.3|103
1616559900000|2021-03-24 04:25:00|32412.1|32407.3|32410.1|32405.3|32415.1|32410.3|32407.6|32402.8|100
1616560200000|2021-03-24 04:30:00|32409.6|32404.8|32411.1|32406.3|32414.6|32409.8|32408.1|32403.3|51
1616560500000|2021-03-24 04:35:00|32411.6|32406.8|32404.1|32399.3|32413.6|32408.8|32402.1|32397.3|80
1616560800000|2021-03-24 04:40:00|32404.6|32399.8|32398.1|32393.3|32405.1|32400.3|32395.6|32390.8|132
1616561100000|2021-03-24 04:45:00|32397.6|32392.8|32395.1|32390.3|32400.6|32395.8|32391.1|32386.3|104
1616561400000|2021-03-24 04:50:00|32394.6|32389.8|32388.1|32383.3|32394.6|32389.8|32386.6|32381.8|124
1616561700000|2021-03-24 04:55:00|32387.6|32382.8|32397.1|32392.3|32398.6|32393.8|32386.6|32381.8|62
1616562000000|2021-03-24 05:00:00|32396.6|32391.8|32380.1|32375.3|32399.1|32394.3|32380.1|32375.3|154
1616562300000|2021-03-24 05:05:00|32379.6|32374.8|32395.6|32390.8|32402.6|32397.8|32379.6|32374.8|199
1616562600000|2021-03-24 05:10:00|32396.1|32391.3|32405.1|32400.3|32405.1|32400.3|32390.1|32385.3|107
1616562900000|2021-03-24 05:15:00|32405.6|32400.8|32387.1|32382.3|32406.6|32401.8|32384.6|32379.8|82
1616563200000|2021-03-24 05:20:00|32386.6|32381.8|32376.1|32371.3|32388.1|32383.3|32368.6|32363.8|259
1616563500000|2021-03-24 05:25:00|32375.6|32370.8|32390.1|32385.3|32391.1|32386.3|32372.6|32367.8|97
1616563800000|2021-03-24 05:30:00|32389.6|32384.8|32409.1|32404.3|32410.1|32405.3|32386.6|32381.8|155
1616564100000|2021-03-24 05:35:00|32409.6|32404.8|32401.1|32396.3|32415.1|32410.3|32401.1|32396.3|93
1616564400000|2021-03-24 05:40:00|32400.1|32395.3|32394.1|32389.3|32404.1|32399.3|32385.6|32380.8|138
1616564700000|2021-03-24 05:45:00|32393.6|32388.8|32389.6|32384.8|32396.1|32391.3|32386.1|32381.3|72
1616565000000|2021-03-24 05:50:00|32389.1|32384.3|32380.1|32375.3|32389.6|32384.8|32377.6|32372.8|115
1616565300000|2021-03-24 05:55:00|32379.6|32374.8|32375.6|32370.8|32390.1|32385.3|32375.6|32370.8|80
1616565600000|2021-03-24 06:00:00|32375|32371.4|32372.5|32368.9|32381.5|32377.9|32371|32367.4|248
1616565900000|2021-03-24 06:05:00|32373|32369.4|32386.5|32382.9|32387|32383.4|32372|32368.4|205
1616566200000|2021-03-24 06:10:00|32387|32383.4|32393.5|32389.9|32394|32390.4|32382.5|32378.9|94
1616566500000|2021-03-24 06:15:00|32393|32389.4|32394.5|32390.9|32400|32396.4|32385.5|32381.9|116
1616566800000|2021-03-24 06:20:00|32395|32391.4|32395.5|32391.9|32399.5|32395.9|32392|32388.4|87
1616567100000|2021-03-24 06:25:00|32395|32391.4|32397.5|32393.9|32400|32396.4|32391.5|32387.9|73
1616567400000|2021-03-24 06:30:00|32397|32393.4|32401|32397.4|32401|32397.4|32394.5|32390.9|204
1616567700000|2021-03-24 06:35:00|32401.5|32397.9|32393.5|32389.9|32404|32400.4|32392.5|32388.9|110
1616568000000|2021-03-24 06:40:00|32394|32390.4|32399.5|32395.9|32399.5|32395.9|32388|32384.4|70
1616568300000|2021-03-24 06:45:00|32399|32395.4|32404|32400.4|32404|32400.4|32396.5|32392.9|146
1616568600000|2021-03-24 06:50:00|32403.5|32399.9|32412.5|32408.9|32416|32412.4|32401.5|32397.9|241
1616568900000|2021-03-24 06:55:00|32412|32408.4|32412.5|32408.9|32419|32415.4|32409.5|32405.9|156
1616569200000|2021-03-24 07:00:00|32411.5|32407.9|32441.5|32437.9|32443.5|32439.9|32399|32395.4|521
1616569500000|2021-03-24 07:05:00|32442|32438.4|32436.5|32432.9|32448|32444.4|32435.5|32431.9|259
1616569800000|2021-03-24 07:10:00|32436|32432.4|32437.5|32433.9|32444.5|32440.9|32431.5|32427.9|216
1616570100000|2021-03-24 07:15:00|32438|32434.4|32429.5|32425.9|32442.5|32438.9|32429.5|32425.9|341
1616570400000|2021-03-24 07:20:00|32430|32426.4|32425.5|32421.9|32432.5|32428.9|32422|32418.4|354
1616570700000|2021-03-24 07:25:00|32425|32421.4|32417.5|32413.9|32428.5|32424.9|32415.5|32411.9|281
1616571000000|2021-03-24 07:30:00|32417|32413.4|32425.5|32421.9|32426.5|32422.9|32414.5|32410.9|222
1616571300000|2021-03-24 07:35:00|32425|32421.4|32435.5|32431.9|32441|32437.4|32423.5|32419.9|167
1616571600000|2021-03-24 07:40:00|32436|32432.4|32414|32410.4|32436|32432.4|32414|32410.4|184
1616571900000|2021-03-24 07:45:00|32413.5|32409.9|32419.5|32415.9|32421.5|32417.9|32412|32408.4|146
1616572200000|2021-03-24 07:50:00|32420|32416.4|32422.5|32418.9|32427.5|32423.9|32416.5|32412.9|144
1616572500000|2021-03-24 07:55:00|32423|32419.4|32423.5|32419.9|32429.5|32425.9|32418|32414.4|117
1616572800000|2021-03-24 08:00:00|32425|32421.4|32391.5|32387.9|32425.5|32421.9|32387|32383.4|751
1616573100000|2021-03-24 08:05:00|32391|32387.4|32417|32413.4|32418.5|32414.9|32385.5|32381.9|438
1616573400000|2021-03-24 08:10:00|32416.5|32412.9|32437.5|32433.9|32438|32434.4|32409.5|32405.9|303
1616573700000|2021-03-24 08:15:00|32439.5|32435.9|32462.5|32458.9|32467|32463.4|32439.5|32435.9|646
1616574000000|2021-03-24 08:20:00|32463|32459.4|32452.5|32448.9|32466|32462.4|32443.5|32439.9|380
1616574300000|2021-03-24 08:25:00|32453|32449.4|32456.5|32452.9|32469|32465.4|32450|32446.4|654
1616574600000|2021-03-24 08:30:00|32465.5|32461.9|32480|32476.4|32496.5|32492.9|32463.5|32459.9|1060
1616574900000|2021-03-24 08:35:00|32480.5|32476.9|32452.5|32448.9|32483|32479.4|32449.5|32445.9|616
1616575200000|2021-03-24 08:40:00|32453|32449.4|32469.5|32465.9|32472|32468.4|32448|32444.4|357
1616575500000|2021-03-24 08:45:00|32470|32466.4|32499|32495.4|32499|32495.4|32469.5|32465.9|541
1616575800000|2021-03-24 08:50:00|32498.5|32494.9|32489.5|32485.9|32511.5|32507.9|32481|32477.4|615
1616576100000|2021-03-24 08:55:00|32489|32485.4|32490|32486.4|32509.5|32505.9|32487|32483.4|420
1616576400000|2021-03-24 09:00:00|32489.5|32485.9|32488.5|32484.9|32502|32498.4|32486|32482.4|268
1616576700000|2021-03-24 09:05:00|32488|32484.4|32498|32494.4|32502.5|32498.9|32488|32484.4|295
1616577000000|2021-03-24 09:10:00|32497.5|32493.9|32522.5|32518.9|32541|32537.4|32497.5|32493.9|914
1616577300000|2021-03-24 09:15:00|32523|32519.4|32521.5|32517.9|32529.5|32525.9|32505.5|32501.9|525
1616577600000|2021-03-24 09:20:00|32521|32517.4|32518.5|32514.9|32525|32521.4|32508|32504.4|433
1616577900000|2021-03-24 09:25:00|32518|32514.4|32509.5|32505.9|32524|32520.4|32509.5|32505.9|167
1616578200000|2021-03-24 09:30:00|32510|32506.4|32506.5|32502.9|32518.5|32514.9|32506|32502.4|247
1616578500000|2021-03-24 09:35:00|32507|32503.4|32502.5|32498.9|32508.5|32504.9|32495.5|32491.9|276
1616578800000|2021-03-24 09:40:00|32503|32499.4|32508.5|32504.9|32518.5|32514.9|32500.5|32496.9|252
1616579100000|2021-03-24 09:45:00|32509|32505.4|32512.5|32508.9|32516|32512.4|32504.5|32500.9|143
1616579400000|2021-03-24 09:50:00|32513|32509.4|32510|32506.4|32525.5|32521.9|32506.5|32502.9|174
1616579700000|2021-03-24 09:55:00|32510.5|32506.9|32516.5|32512.9|32518.5|32514.9|32509|32505.4|159
1616580000000|2021-03-24 10:00:00|32517|32513.4|32515|32511.4|32525|32521.4|32513|32509.4|215
1616580300000|2021-03-24 10:05:00|32515.5|32511.9|32515.5|32511.9|32519|32515.4|32505.5|32501.9|192
1616580600000|2021-03-24 10:10:00|32516|32512.4|32516.5|32512.9|32520.5|32516.9|32513|32509.4|212
1616580900000|2021-03-24 10:15:00|32517|32513.4|32538|32534.4|32539|32535.4|32516|32512.4|299
1616581200000|2021-03-24 10:20:00|32538.5|32534.9|32527.5|32523.9|32543|32539.4|32519|32515.4|371
1616581500000|2021-03-24 10:25:00|32528|32524.4|32525|32521.4|32530|32526.4|32520.5|32516.9|164
1616581800000|2021-03-24 10:30:00|32526|32522.4|32529|32525.4|32543.5|32539.9|32521|32517.4|276
1616582100000|2021-03-24 10:35:00|32529.5|32525.9|32518.5|32514.9|32533|32529.4|32516|32512.4|173
1616582400000|2021-03-24 10:40:00|32519|32515.4|32508|32504.4|32523.5|32519.9|32507.5|32503.9|195
1616582700000|2021-03-24 10:45:00|32507.5|32503.9|32495|32491.4|32510.5|32506.9|32491|32487.4|439
1616583000000|2021-03-24 10:50:00|32494.5|32490.9|32497.5|32493.9|32501|32497.4|32489|32485.4|200
1616583300000|2021-03-24 10:55:00|32497|32493.4|32512.5|32508.9|32513|32509.4|32496.5|32492.9|351
1616583600000|2021-03-24 11:00:00|32513|32509.4|32516|32512.4|32522|32518.4|32506.5|32502.9|262
1616583900000|2021-03-24 11:05:00|32515.5|32511.9|32542.5|32538.9|32548.5|32544.9|32514.5|32510.9|364
1616584200000|2021-03-24 11:10:00|32543|32539.4|32557.5|32553.9|32558|32554.4|32536|32532.4|561
1616584500000|2021-03-24 11:15:00|32558|32554.4|32561.5|32557.9|32572|32568.4|32555.5|32551.9|391
1616584800000|2021-03-24 11:20:00|32561|32557.4|32564|32560.4|32564|32560.4|32551.5|32547.9|177
1616585100000|2021-03-24 11:25:00|32563.5|32559.9|32549.5|32545.9|32567.5|32563.9|32543|32539.4|564
1616585400000|2021-03-24 11:30:00|32549|32545.4|32544|32540.4|32556|32552.4|32544|32540.4|170
1616585700000|2021-03-24 11:35:00|32544.5|32540.9|32541.5|32537.9|32548.5|32544.9|32536.5|32532.9|214
1616586000000|2021-03-24 11:40:00|32541|32537.4|32522.5|32518.9|32543.5|32539.9|32522.5|32518.9|285
1616586300000|2021-03-24 11:45:00|32523|32519.4|32505.5|32501.9|32526|32522.4|32504.5|32500.9|358
1616586600000|2021-03-24 11:50:00|32505|32501.4|32515.5|32511.9|32522|32518.4|32504|32500.4|306
1616586900000|2021-03-24 11:55:00|32515|32511.4|32517.5|32513.9|32521|32517.4|32511|32507.4|195
1616587200000|2021-03-24 12:00:00|32518|32514.4|32541.5|32537.9|32542|32538.4|32518|32514.4|423
1616587500000|2021-03-24 12:05:00|32542|32538.4|32567.5|32563.9|32568.5|32564.9|32539|32535.4|494
1616587800000|2021-03-24 12:10:00|32567|32563.4|32563|32559.4|32570|32566.4|32558.5|32554.9|409
1616588100000|2021-03-24 12:15:00|32562.5|32558.9|32554|32550.4|32567|32563.4|32553.5|32549.9|287
1616588400000|2021-03-24 12:20:00|32553.5|32549.9|32557|32553.4|32557.5|32553.9|32548|32544.4|366
1616588700000|2021-03-24 12:25:00|32557.5|32553.9|32548.5|32544.9|32563|32559.4|32548.5|32544.9|326
1616589000000|2021-03-24 12:30:00|32549|32545.4|32544|32540.4|32560|32556.4|32540|32536.4|332
1616589300000|2021-03-24 12:35:00|32544.5|32540.9|32555.5|32551.9|32559|32555.4|32542.5|32538.9|275
1616589600000|2021-03-24 12:40:00|32556|32552.4|32538.5|32534.9|32558.5|32554.9|32536.5|32532.9|688
1616589900000|2021-03-24 12:45:00|32538|32534.4|32529.5|32525.9|32540|32536.4|32523.5|32519.9|276
1616590200000|2021-03-24 12:50:00|32529|32525.4|32540|32536.4|32545.5|32541.9|32527.5|32523.9|224
1616590500000|2021-03-24 12:55:00|32540.5|32536.9|32534.5|32530.9|32546.5|32542.9|32534.5|32530.9|296
1616590800000|2021-03-24 13:00:00|32535.5|32531.9|32522.5|32518.9|32536|32532.4|32516.5|32512.9|578
1616591100000|2021-03-24 13:05:00|32522|32518.4|32526.5|32522.9|32532.5|32528.9|32517|32513.4|226
1616591400000|2021-03-24 13:10:00|32527|32523.4|32534|32530.4|32534|32530.4|32524|32520.4|193
1616591700000|2021-03-24 13:15:00|32534.5|32530.9|32533.5|32529.9|32536|32532.4|32523|32519.4|296
1616592000000|2021-03-24 13:20:00|32533|32529.4|32522.5|32518.9|32537|32533.4|32521|32517.4|263
1616592300000|2021-03-24 13:25:00|32523|32519.4|32542|32538.4|32553|32549.4|32522.5|32518.9|904
1616592600000|2021-03-24 13:30:00|32541.4|32539|32585.9|32583.5|32593.4|32591|32532.9|32530.5|5640
1616592900000|2021-03-24 13:35:00|32586.9|32584.5|32654.9|32652.5|32660.4|32658|32586.9|32584.5|4575
1616593200000|2021-03-24 13:40:00|32655.4|32653|32670.9|32668.5|32679.9|32677.5|32645.9|32643.5|4061
1616593500000|2021-03-24 13:45:00|32671.4|32669|32673.4|32671|32723.9|32721.5|32671.4|32669|4881
1616593800000|2021-03-24 13:50:00|32672.9|32670.5|32637.4|32635|32680.9|32678.5|32620.4|32618|4837
1616594100000|2021-03-24 13:55:00|32637.9|32635.5|32637.4|32635|32660.9|32658.5|32630.4|32628|2408
1616594400000|2021-03-24 14:00:00|32635.9|32633.5|32692.4|32690|32709.4|32707|32634.4|32632|3723
1616594700000|2021-03-24 14:05:00|32692.9|32690.5|32693.9|32691.5|32724.4|32722|32691.4|32689|2456
1616595000000|2021-03-24 14:10:00|32694.4|32692|32725.4|32723|32742.9|32740.5|32691.4|32689|2844
1616595300000|2021-03-24 14:15:00|32724.9|32722.5|32683.4|32681|32731.9|32729.5|32665.9|32663.5|3556
1616595600000|2021-03-24 14:20:00|32681.9|32679.5|32698.4|32696|32720.9|32718.5|32681.9|32679.5|2619
1616595900000|2021-03-24 14:25:00|32697.9|32695.5|32691.9|32689.5|32699.4|32697|32676.4|32674|1949
1616596200000|2021-03-24 14:30:00|32692.4|32690|32682.9|32680.5|32708.9|32706.5|32675.4|32673|2171
1616596500000|2021-03-24 14:35:00|32682.4|32680|32714.4|32712|32725.9|32723.5|32682.4|32680|2124
1616596800000|2021-03-24 14:40:00|32714.9|32712.5|32723.9|32721.5|32744.4|32742|32713.4|32711|2189
1616597100000|2021-03-24 14:45:00|32724.4|32722|32750.9|32748.5|32762.4|32760|32724.4|32722|3160
1616597400000|2021-03-24 14:50:00|32751.9|32749.5|32761.4|32759|32766.9|32764.5|32747.9|32745.5|2547
1616597700000|2021-03-24 14:55:00|32761.9|32759.5|32762.4|32760|32768.4|32766|32748.4|32746|2081
1616598000000|2021-03-24 15:00:00|32762.9|32760.5|32768.4|32766|32772.9|32770.5|32749.9|32747.5|2224
1616598300000|2021-03-24 15:05:00|32768.9|32766.5|32764.9|32762.5|32787.4|32785|32763.4|32761|2684
1616598600000|2021-03-24 15:10:00|32764.4|32762|32746.7|32744.3|32773.2|32770.8|32739.2|32736.8|2040
1616598900000|2021-03-24 15:15:00|32747.2|32744.8|32721.2|32718.8|32757.7|32755.3|32721.2|32718.8|1822
1616599200000|2021-03-24 15:20:00|32719.2|32716.8|32713.2|32710.8|32724.2|32721.8|32703.7|32701.3|1483
1616599500000|2021-03-24 15:25:00|32714.2|32711.8|32712.7|32710.3|32732.2|32729.8|32703.2|32700.8|1895
1616599800000|2021-03-24 15:30:00|32713.2|32710.8|32717.2|32714.8|32732.2|32729.8|32706.7|32704.3|1660
1616600100000|2021-03-24 15:35:00|32716.7|32714.3|32719.2|32716.8|32729.7|32727.3|32710.2|32707.8|1257
1616600400000|2021-03-24 15:40:00|32718.7|32716.3|32710.7|32708.3|32721.2|32718.8|32691.2|32688.8|1813
1616600700000|2021-03-24 15:45:00|32710.2|32707.8|32707.7|32705.3|32722.2|32719.8|32701.7|32699.3|1073
1616601000000|2021-03-24 15:50:00|32708.2|32705.8|32710.7|32708.3|32721.7|32719.3|32696.2|32693.8|1066
1616601300000|2021-03-24 15:55:00|32709.7|32707.3|32693.7|32691.3|32711.2|32708.8|32682.7|32680.3|1291
1616601600000|2021-03-24 16:00:00|32694.7|32692.3|32734.2|32731.8|32738.2|32735.8|32694.7|32692.3|1493
1616601900000|2021-03-24 16:05:00|32733.2|32730.8|32745.2|32742.8|32747.2|32744.8|32724.7|32722.3|1106
1616602200000|2021-03-24 16:10:00|32744.7|32742.3|32743.7|32741.3|32751.2|32748.8|32728.2|32725.8|1092
1616602500000|2021-03-24 16:15:00|32744.2|32741.8|32753.2|32750.8|32765.2|32762.8|32741.2|32738.8|976
1616602800000|2021-03-24 16:20:00|32752.7|32750.3|32753.2|32750.8|32764.2|32761.8|32745.2|32742.8|711
1616603100000|2021-03-24 16:25:00|32752.7|32750.3|32762.7|32760.3|32763.2|32760.8|32737.7|32735.3|1388
1616603400000|2021-03-24 16:30:00|32763.2|32760.8|32734.2|32731.8|32766.7|32764.3|32724.7|32722.3|1294
1616603700000|2021-03-24 16:35:00|32734.7|32732.3|32755.2|32752.8|32755.2|32752.8|32725.7|32723.3|1291
1616604000000|2021-03-24 16:40:00|32755.7|32753.3|32765.7|32763.3|32774.2|32771.8|32746.2|32743.8|1688
1616604300000|2021-03-24 16:45:00|32766.2|32763.8|32719.7|32717.3|32769.2|32766.8|32716.7|32714.3|1470
1616604600000|2021-03-24 16:50:00|32720.2|32717.8|32711.2|32708.8|32724.2|32721.8|32701.7|32699.3|1463
1616604900000|2021-03-24 16:55:00|32710.7|32708.3|32713.7|32711.3|32727.2|32724.8|32704.7|32702.3|1006
1616605200000|2021-03-24 17:00:00|32714.2|32711.8|32690.2|32687.8|32715.7|32713.3|32677.2|32674.8|1625
1616605500000|2021-03-24 17:05:00|32689.7|32687.3|32673.2|32670.8|32695.7|32693.3|32659.2|32656.8|1862
1616605800000|2021-03-24 17:10:00|32672.7|32670.3|32637.7|32635.3|32672.7|32670.3|32637.2|32634.8|1660
1616606100000|2021-03-24 17:15:00|32636.7|32634.3|32626.2|32623.8|32636.7|32634.3|32611.2|32608.8|2644
1616606400000|2021-03-24 17:20:00|32626.7|32624.3|32657.7|32655.3|32658.2|32655.8|32620.2|32617.8|1698
1616606700000|2021-03-24 17:25:00|32658.2|32655.8|32669.2|32666.8|32675.2|32672.8|32647.2|32644.8|1217
1616607000000|2021-03-24 17:30:00|32668.7|32666.3|32664.7|32662.3|32683.7|32681.3|32664.7|32662.3|1134
1616607300000|2021-03-24 17:35:00|32664.2|32661.8|32681.7|32679.3|32685.2|32682.8|32658.2|32655.8|735
1616607600000|2021-03-24 17:40:00|32681.2|32678.8|32613.2|32610.8|32691.2|32688.8|32610.7|32608.3|1631
1616607900000|2021-03-24 17:45:00|32614.2|32611.8|32687.2|32684.8|32687.7|32685.3|32605.7|32603.3|2261
1616608200000|2021-03-24 17:50:00|32687.7|32685.3|32693.2|32690.8|32707.7|32705.3|32687.7|32685.3|1466
1616608500000|2021-03-24 17:55:00|32693.7|32691.3|32703.2|32700.8|32710.2|32707.8|32690.2|32687.8|926
1616608800000|2021-03-24 18:00:00|32702.7|32700.3|32676.2|32673.8|32706.2|32703.8|32659.7|32657.3|1369
1616609100000|2021-03-24 18:05:00|32675.7|32673.3|32692.7|32690.3|32703.7|32701.3|32665.7|32663.3|1082
1616609400000|2021-03-24 18:10:00|32692.2|32689.8|32681.2|32678.8|32702.2|32699.8|32677.2|32674.8|770
1616609700000|2021-03-24 18:15:00|32685.2|32682.8|32687.2|32684.8|32699.7|32697.3|32672.7|32670.3|1223
1616610000000|2021-03-24 18:20:00|32686.7|32684.3|32671.7|32669.3|32703.2|32700.8|32671.2|32668.8|783
1616610300000|2021-03-24 18:25:00|32671.2|32668.8|32629.2|32626.8|32679.7|32677.3|32628.2|32625.8|1697
1616610600000|2021-03-24 18:30:00|32628.2|32625.8|32609.2|32606.8|32628.2|32625.8|32578.2|32575.8|2342
1616610900000|2021-03-24 18:35:00|32609.7|32607.3|32602.2|32599.8|32623.2|32620.8|32590.7|32588.3|1412
1616611200000|2021-03-24 18:40:00|32601.7|32599.3|32574.2|32571.8|32607.7|32605.3|32572.2|32569.8|1833
1616611500000|2021-03-24 18:45:00|32574.7|32572.3|32629.2|32626.8|32629.7|32627.3|32562.2|32559.8|2134
1616611800000|2021-03-24 18:50:00|32628.7|32626.3|32558.7|32556.3|32629.2|32626.8|32557.2|32554.8|1790
1616612100000|2021-03-24 18:55:00|32558.2|32555.8|32556.2|32553.8|32594.2|32591.8|32550.2|32547.8|1671
1616612400000|2021-03-24 19:00:00|32558.7|32556.3|32583.2|32580.8|32595.2|32592.8|32548.2|32545.8|1719
1616612700000|2021-03-24 19:05:00|32582.7|32580.3|32589.2|32586.8|32611.7|32609.3|32579.2|32576.8|1340
1616613000000|2021-03-24 19:10:00|32588.7|32586.3|32584.2|32581.8|32602.2|32599.8|32569.2|32566.8|1324
1616613300000|2021-03-24 19:15:00|32584.7|32582.3|32606.2|32603.8|32618.2|32615.8|32571.2|32568.8|1519
1616613600000|2021-03-24 19:20:00|32605.7|32603.3|32570.2|32567.8|32607.2|32604.8|32544.2|32541.8|1795
1616613900000|2021-03-24 19:25:00|32569.7|32567.3|32556.7|32554.3|32581.2|32578.8|32554.7|32552.3|1333
1616614200000|2021-03-24 19:30:00|32557.2|32554.8|32535.2|32532.8|32563.2|32560.8|32528.7|32526.3|2692
1616614500000|2021-03-24 19:35:00|32535.7|32533.3|32514.7|32512.3|32549.2|32546.8|32511.2|32508.8|2547
1616614800000|2021-03-24 19:40:00|32516.2|32513.8|32513.7|32511.3|32537.2|32534.8|32507.2|32504.8|2321
1616615100000|2021-03-24 19:45:00|32513.2|32510.8|32525.7|32523.3|32545.7|32543.3|32508.2|32505.8|2065
1616615400000|2021-03-24 19:50:00|32529.7|32527.3|32490.9|32488.5|32531.7|32529.3|32486.2|32483.8|3181
1616615700000|2021-03-24 19:55:00|32497.4|32495|32426.9|32424.5|32497.4|32495|32425.4|32423|5354
1616616000000|2021-03-24 20:00:00|32428.1|32423.3|32454.1|32449.3|32460.6|32455.8|32420.6|32415.8|2227
1616616300000|2021-03-24 20:05:00|32453.6|32448.8|32464.1|32459.3|32464.6|32459.8|32440.6|32435.8|774
1616616600000|2021-03-24 20:10:00|32464.6|32459.8|32452|32442.2|32470.6|32465.8|32449.1|32441.7|557
1616616900000|2021-03-24 20:15:00|32452.1|32442.3|32459.6|32449.8|32459.6|32449.8|32448.9|32439.1|0
1616617200000|2021-03-24 20:20:00|32459.5|32449.7|32463.9|32454.1|32463.9|32454.1|32459.2|32449.4|0
1616617500000|2021-03-24 20:25:00|32463.8|32454|32465.8|32456|32466.1|32456.3|32461.8|32452|0
1616617800000|2021-03-24 20:30:00|32461.1|32456.3|32455.1|32450.3|32468.1|32463.3|32449.1|32444.3|212
1616618100000|2021-03-24 20:35:00|32457.1|32452.3|32461.1|32456.3|32462.1|32457.3|32455.1|32450.3|85
1616618400000|2021-03-24 20:40:00|32462.1|32457.3|32458.1|32453.3|32463.1|32458.3|32456.1|32451.3|101
1616618700000|2021-03-24 20:45:00|32459.1|32454.3|32456.1|32451.3|32465.1|32460.3|32456.1|32451.3|118
1616619000000|2021-03-24 20:50:00|32455.1|32450.3|32453.1|32448.3|32458.1|32453.3|32448.1|32443.3|88
1616619300000|2021-03-24 20:55:00|32452.1|32447.3|32463.6|32453.8|32464.8|32455.3|32448.1|32443.3|156
1616619600000|2021-03-24 21:00:00|32463.9|32454.1|32460.6|32450.8|32463.9|32454.1|32457.9|32448.1|0
1616619900000|2021-03-24 21:05:00|32460.3|32450.5|32460.8|32451|32464.5|32454.7|32459.3|32449.5|0
1616620200000|2021-03-24 21:10:00|32461.4|32451.6|32459.9|32450.1|32464.6|32454.8|32459.9|32450.1|0
1616620500000|2021-03-24 21:15:00|32460.1|32450.3|32457.6|32447.8|32460.1|32450.3|32456.4|32446.6|0
1616620800000|2021-03-24 21:20:00|32457.5|32447.7|32459.5|32449.7|32459.5|32449.7|32455.7|32445.9|0
1616621100000|2021-03-24 21:25:00|32459.6|32449.8|32460.5|32450.7|32462.9|32453.1|32459.6|32449.8|0
1616621400000|2021-03-24 21:30:00|32456.9|32447.1|32456|32446.2|32456.9|32447.1|32455.3|32445.5|0
1616621700000|2021-03-24 21:35:00|32457.1|32447.3|32458.2|32448.4|32461|32451.2|32455|32445.2|0
1616622000000|2021-03-24 21:40:00|32458.3|32448.5|32456.6|32446.8|32459.2|32449.4|32454.5|32444.7|0
1616622300000|2021-03-24 21:45:00|32457.5|32447.7|32457.3|32447.5|32457.5|32447.7|32455.4|32445.6|0
1616622600000|2021-03-24 21:50:00|32457.9|32448.1|32459.6|32449.8|32460.1|32450.3|32456.1|32446.3|0
1616622900000|2021-03-24 21:55:00|32459.2|32449.4|32461.2|32451.4|32463.7|32453.9|32459.1|32449.3|0
1616623200000|2021-03-24 22:00:00|32462.9|32453.1|32464.1|32459.3|32480.1|32475.3|32458.1|32453.1|243
1616623500000|2021-03-24 22:05:00|32464.6|32459.8|32469.1|32464.3|32469.6|32464.8|32459.6|32454.8|151
1616623800000|2021-03-24 22:10:00|32469.6|32464.8|32475.6|32470.8|32481.1|32476.3|32469.6|32464.8|93
1616624100000|2021-03-24 22:15:00|32475.1|32470.3|32461.6|32456.8|32477.1|32472.3|32459.6|32454.8|168
1616624400000|2021-03-24 22:20:00|32461.1|32456.3|32464.6|32459.8|32466.6|32461.8|32451.1|32446.3|183
1616624700000|2021-03-24 22:25:00|32464.1|32459.3|32477.6|32472.8|32479.6|32474.8|32461.6|32456.8|88
1616625000000|2021-03-24 22:30:00|32479.1|32474.3|32484.1|32479.3|32484.6|32479.8|32472.6|32467.8|143
1616625300000|2021-03-24 22:35:00|32483.6|32478.8|32488.6|32483.8|32489.6|32484.8|32482.1|32477.3|97
1616625600000|2021-03-24 22:40:00|32487.6|32482.8|32483.1|32478.3|32489.1|32484.3|32480.6|32475.8|45
1616625900000|2021-03-24 22:45:00|32482.6|32477.8|32478.1|32473.3|32483.1|32478.3|32474.6|32469.8|76
1616626200000|2021-03-24 22:50:00|32477.6|32472.8|32485.1|32480.3|32486.6|32481.8|32476.6|32471.8|102
1616626500000|2021-03-24 22:55:00|32484.6|32479.8|32474.6|32469.8|32487.1|32482.3|32473.6|32468.8|89
1616626800000|2021-03-24 23:00:00|32474.1|32469.3|32485.1|32480.3|32485.6|32480.8|32470.6|32465.8|127
1616627100000|2021-03-24 23:05:00|32487.1|32482.3|32490.1|32485.3|32490.6|32485.8|32483.1|32478.3|101
1616627400000|2021-03-24 23:10:00|32490.6|32485.8|32483.1|32478.3|32491.1|32486.3|32482.6|32477.8|43
1616627700000|2021-03-24 23:15:00|32482.6|32477.8|32488.1|32483.3|32489.1|32484.3|32481.1|32476.3|47
1616628000000|2021-03-24 23:20:00|32487.6|32482.8|32489.1|32484.3|32492.1|32487.3|32486.1|32481.3|33
1616628300000|2021-03-24 23:25:00|32487.6|32482.8|32487.6|32482.8|32489.1|32484.3|32481.1|32476.3|53
1616628600000|2021-03-24 23:30:00|32487.1|32482.3|32472.6|32467.8|32487.1|32482.3|32461.1|32456.3|174
1616628900000|2021-03-24 23:35:00|32473.1|32468.3|32490.1|32485.3|32492.6|32487.8|32472.1|32467.3|158
1616629200000|2021-03-24 23:40:00|32489.6|32484.8|32501.1|32496.3|32502.6|32497.8|32489.6|32484.8|179
1616629500000|2021-03-24 23:45:00|32501.6|32496.8|32492.6|32487.8|32509.1|32504.3|32492.6|32487.8|182
1616629800000|2021-03-24 23:50:00|32493.1|32488.3|32491.1|32486.3|32494.1|32489.3|32487.6|32482.8|127
1616630100000|2021-03-24 23:55:00|32491.6|32486.8|32490.1|32485.3|32494.1|32489.3|32488.1|32483.3|60
1616630400000|2021-03-25 00:00:00|32491.1|32486.3|32507.1|32502.3|32509.6|32504.8|32489.6|32484.8|239
1616630700000|2021-03-25 00:05:00|32507.6|32502.8|32502.1|32497.3|32511.1|32506.3|32496.6|32491.8|191
1616631000000|2021-03-25 00:10:00|32501.6|32496.8|32512.1|32507.3|32514.6|32509.8|32501.1|32496.3|120
1616631300000|2021-03-25 00:15:00|32512.6|32507.8|32514.1|32509.3|32521.6|32516.8|32510.6|32505.8|267
1616631600000|2021-03-25 00:20:00|32513.6|32508.8|32514.1|32509.3|32521.1|32516.3|32506.6|32501.8|108
1616631900000|2021-03-25 00:25:00|32513.6|32508.8|32509.1|32504.3|32516.1|32511.3|32505.6|32500.8|158
1616632200000|2021-03-25 00:30:00|32508.6|32503.8|32507.6|32502.8|32514.1|32509.3|32499.6|32494.8|98
1616632500000|2021-03-25 00:35:00|32508.1|32503.3|32518.1|32513.3|32521.1|32516.3|32504.6|32499.8|137
1616632800000|2021-03-25 00:40:00|32517.6|32512.8|32522.1|32517.3|32525.6|32520.8|32515.1|32510.3|111
1616633100000|2021-03-25 00:45:00|32521.6|32516.8|32519.1|32514.3|32524.1|32519.3|32513.6|32508.8|102
1616633400000|2021-03-25 00:50:00|32519.6|32514.8|32520.1|32515.3|32522.6|32517.8|32511.1|32506.3|83
1616633700000|2021-03-25 00:55:00|32520.6|32515.8|32531.6|32526.8|32532.1|32527.3|32518.6|32513.8|126
1616634000000|2021-03-25 01:00:00|32531.1|32526.3|32516.1|32511.3|32534.1|32529.3|32514.6|32509.8|175
1616634300000|2021-03-25 01:05:00|32516.6|32511.8|32517.1|32512.3|32524.1|32519.3|32512.1|32507.3|106
1616634600000|2021-03-25 01:10:00|32518.1|32513.3|32505.1|32500.3|32519.1|32514.3|32503.1|32498.3|191
1616634900000|2021-03-25 01:15:00|32506.1|32501.3|32482.1|32477.3|32506.1|32501.3|32480.1|32475.3|373
1616635200000|2021-03-25 01:20:00|32482.6|32477.8|32494.1|32489.3|32495.1|32490.3|32482.1|32477.3|188
1616635500000|2021-03-25 01:25:00|32494.6|32489.8|32504.1|32499.3|32507.6|32502.8|32488.6|32483.8|223
1616635800000|2021-03-25 01:30:00|32503.6|32498.8|32479.6|32474.8|32507.6|32502.8|32470.6|32465.8|580
1616636100000|2021-03-25 01:35:00|32479.1|32474.3|32466.1|32461.3|32480.1|32475.3|32448.1|32443.3|374
1616636400000|2021-03-25 01:40:00|32466.6|32461.8|32496.1|32491.3|32500.1|32495.3|32466.1|32461.3|246
1616636700000|2021-03-25 01:45:00|32496.6|32491.8|32487.6|32482.8|32498.1|32493.3|32481.6|32476.8|309
1616637000000|2021-03-25 01:50:00|32487.1|32482.3|32495.1|32490.3|32503.1|32498.3|32482.6|32477.8|188
1616637300000|2021-03-25 01:55:00|32494.6|32489.8|32501.6|32496.8|32506.1|32501.3|32492.1|32487.3|143
1616637600000|2021-03-25 02:00:00|32502.1|32497.3|32520.6|32515.8|32521.1|32516.3|32494.1|32489.3|272
1616637900000|2021-03-25 02:05:00|32521.1|32516.3|32535.6|32530.8|32539.1|32534.3|32520.6|32515.8|515
1616638200000|2021-03-25 02:10:00|32535.1|32530.3|32539.1|32534.3|32540.1|32535.3|32531.1|32526.3|210
1616638500000|2021-03-25 02:15:00|32538.6|32533.8|32553.6|32548.8|32558.6|32553.8|32538.6|32533.8|379
1616638800000|2021-03-25 02:20:00|32553.1|32548.3|32545.1|32540.3|32589.1|32584.3|32541.6|32536.8|1500
1616639100000|2021-03-25 02:25:00|32546.1|32541.3|32544.1|32539.3|32553.1|32548.3|32535.1|32530.3|204
1616639400000|2021-03-25 02:30:00|32544.6|32539.8|32549.1|32544.3|32550.1|32545.3|32536.6|32531.8|231
1616639700000|2021-03-25 02:35:00|32549.6|32544.8|32547.1|32542.3|32554.1|32549.3|32542.1|32537.3|115
1616640000000|2021-03-25 02:40:00|32547.6|32542.8|32548.1|32543.3|32555.6|32550.8|32545.1|32540.3|102
1616640300000|2021-03-25 02:45:00|32548.6|32543.8|32549.1|32544.3|32555.6|32550.8|32542.1|32537.3|116
1616640600000|2021-03-25 02:50:00|32548.6|32543.8|32551.6|32546.8|32555.6|32550.8|32548.1|32543.3|102
1616640900000|2021-03-25 02:55:00|32552.1|32547.3|32562.1|32557.3|32565.1|32560.3|32549.6|32544.8|161
1616641200000|2021-03-25 03:00:00|32562.6|32557.8|32544.1|32539.3|32565.6|32560.8|32538.6|32533.8|231
1616641500000|2021-03-25 03:05:00|32544.6|32539.8|32535.1|32530.3|32548.6|32543.8|32531.6|32526.8|156
1616641800000|2021-03-25 03:10:00|32534.6|32529.8|32532.1|32527.3|32541.1|32536.3|32529.1|32524.3|113
1616642100000|2021-03-25 03:15:00|32532.6|32527.8|32531.1|32526.3|32535.1|32530.3|32526.1|32521.3|118
1616642400000|2021-03-25 03:20:00|32530.6|32525.8|32531.1|32526.3|32535.6|32530.8|32523.1|32518.3|101
1616642700000|2021-03-25 03:25:00|32531.6|32526.8|32531.1|32526.3|32532.6|32527.8|32522.6|32517.8|94
1616643000000|2021-03-25 03:30:00|32531.6|32526.8|32524.1|32519.3|32543.6|32538.8|32523.6|32518.8|165
1616643300000|2021-03-25 03:35:00|32524.6|32519.8|32522.1|32517.3|32530.1|32525.3|32520.6|32515.8|97
1616643600000|2021-03-25 03:40:00|32522.6|32517.8|32528.1|32523.3|32531.6|32526.8|32516.6|32511.8|122
1616643900000|2021-03-25 03:45:00|32527.6|32522.8|32528.1|32523.3|32531.1|32526.3|32522.6|32517.8|50
1616644200000|2021-03-25 03:50:00|32528.6|32523.8|32528.1|32523.3|32529.6|32524.8|32519.1|32514.3|64
1616644500000|2021-03-25 03:55:00|32528.6|32523.8|32530.1|32525.3|32536.1|32531.3|32527.1|32522.3|94
1616644800000|2021-03-25 04:00:00|32530.6|32525.8|32528.1|32523.3|32537.1|32532.3|32526.6|32521.8|65
1616645100000|2021-03-25 04:05:00|32527.6|32522.8|32526.1|32521.3|32530.1|32525.3|32521.6|32516.8|54
1616645400000|2021-03-25 04:10:00|32526.6|32521.8|32525.1|32520.3|32529.1|32524.3|32522.6|32517.8|36
1616645700000|2021-03-25 04:15:00|32525.6|32520.8|32523.1|32518.3|32526.6|32521.8|32517.6|32512.8|58
1616646000000|2021-03-25 04:20:00|32523.6|32518.8|32523.1|32518.3|32524.6|32519.8|32518.6|32513.8|65
1616646300000|2021-03-25 04:25:00|32522.6|32517.8|32524.1|32519.3|32527.1|32522.3|32521.6|32516.8|37
1616646600000|2021-03-25 04:30:00|32523.6|32518.8|32525.1|32520.3|32530.6|32525.8|32518.6|32513.8|93
1616646900000|2021-03-25 04:35:00|32525.6|32520.8|32524.6|32519.8|32529.6|32524.8|32520.6|32515.8|40
1616647200000|2021-03-25 04:40:00|32526.1|32521.3|32518.1|32513.3|32529.1|32524.3|32517.1|32512.3|74
1616647500000|2021-03-25 04:45:00|32517.6|32512.8|32510.6|32505.8|32517.6|32512.8|32507.6|32502.8|98
1616647800000|2021-03-25 04:50:00|32510.1|32505.3|32510.6|32505.8|32513.6|32508.8|32506.6|32501.8|50
1616648100000|2021-03-25 04:55:00|32511.1|32506.3|32515.1|32510.3|32516.1|32511.3|32511.1|32506.3|27
1616648400000|2021-03-25 05:00:00|32514.6|32509.8|32539.6|32534.8|32540.1|32535.3|32511.6|32506.8|215
1616648700000|2021-03-25 05:05:00|32539.1|32534.3|32554.1|32549.3|32560.1|32555.3|32536.6|32531.8|190
1616649000000|2021-03-25 05:10:00|32553.6|32548.8|32542.6|32537.8|32554.1|32549.3|32538.1|32533.3|203
1616649300000|2021-03-25 05:15:00|32543.6|32538.8|32540.1|32535.3|32551.1|32546.3|32539.1|32534.3|176
1616649600000|2021-03-25 05:20:00|32540.6|32535.8|32551.1|32546.3|32554.1|32549.3|32540.6|32535.8|99
1616649900000|2021-03-25 05:25:00|32550.6|32545.8|32558.6|32553.8|32559.1|32554.3|32547.1|32542.3|148
1616650200000|2021-03-25 05:30:00|32559.1|32554.3|32538.1|32533.3|32561.6|32556.8|32534.6|32529.8|287
1616650500000|2021-03-25 05:35:00|32538.6|32533.8|32534.1|32529.3|32541.6|32536.8|32530.6|32525.8|76
1616650800000|2021-03-25 05:40:00|32533.6|32528.8|32523.6|32518.8|32533.6|32528.8|32521.6|32516.8|176
1616651100000|2021-03-25 05:45:00|32524.1|32519.3|32504.1|32499.3|32528.6|32523.8|32500.1|32495.3|201
1616651400000|2021-03-25 05:50:00|32503.6|32498.8|32500.1|32495.3|32510.1|32505.3|32498.1|32493.3|157
1616651700000|2021-03-25 05:55:00|32500.6|32495.8|32499.1|32494.3|32511.6|32506.8|32498.6|32493.8|175
1616652000000|2021-03-25 06:00:00|32498.5|32494.9|32498.5|32494.9|32501.5|32497.9|32490.5|32486.9|240
1616652300000|2021-03-25 06:05:00|32498|32494.4|32509|32505.4|32510|32506.4|32496.5|32492.9|163
1616652600000|2021-03-25 06:10:00|32509.5|32505.9|32510|32506.4|32515.5|32511.9|32507.5|32503.9|162
1616652900000|2021-03-25 06:15:00|32510.5|32506.9|32528.5|32524.9|32528.5|32524.9|32503|32499.4|192
1616653200000|2021-03-25 06:20:00|32527.5|32523.9|32526|32522.4|32534|32530.4|32522.5|32518.9|132
1616653500000|2021-03-25 06:25:00|32526.5|32522.9|32518.5|32514.9|32527.5|32523.9|32518.5|32514.9|65
1616653800000|2021-03-25 06:30:00|32518|32514.4|32522|32518.4|32522|32518.4|32512|32508.4|82
1616654100000|2021-03-25 06:35:00|32522.5|32518.9|32526|32522.4|32536|32532.4|32522.5|32518.9|137
1616654400000|2021-03-25 06:40:00|32525.5|32521.9|32523.5|32519.9|32529.5|32525.9|32521.5|32517.9|75
1616654700000|2021-03-25 06:45:00|32524.5|32520.9|32532.5|32528.9|32533|32529.4|32523|32519.4|43
1616655000000|2021-03-25 06:50:00|32533|32529.4|32525.5|32521.9|32534|32530.4|32522|32518.4|62
1616655300000|2021-03-25 06:55:00|32525|32521.4|32527.5|32523.9|32528.5|32524.9|32521.5|32517.9|44
1616655600000|2021-03-25 07:00:00|32528|32524.4|32518.5|32514.9|32528.5|32524.9|32498|32494.4|280
1616655900000|2021-03-25 07:05:00|32518|32514.4|32536.5|32532.9|32538.5|32534.9|32517.5|32513.9|256
1616656200000|2021-03-25 07:10:00|32536|32532.4|32522.5|32518.9|32537|32533.4|32516|32512.4|127
1616656500000|2021-03-25 07:15:00|32523|32519.4|32510.5|32506.9|32523.5|32519.9|32504.5|32500.9|135
1616656800000|2021-03-25 07:20:00|32510|32506.4|32512.5|32508.9|32519|32515.4|32502.5|32498.9|92
1616657100000|2021-03-25 07:25:00|32511.5|32507.9|32512.5|32508.9|32515|32511.4|32507|32503.4|79
1616657400000|2021-03-25 07:30:00|32513|32509.4|32504.5|32500.9|32513|32509.4|32502|32498.4|125
1616657700000|2021-03-25 07:35:00|32504|32500.4|32506.5|32502.9|32509|32505.4|32498|32494.4|87
1616658000000|2021-03-25 07:40:00|32507|32503.4|32506.5|32502.9|32513.5|32509.9|32500|32496.4|99
1616658300000|2021-03-25 07:45:00|32507|32503.4|32501|32497.4|32512|32508.4|32497.5|32493.9|79
1616658600000|2021-03-25 07:50:00|32500.5|32496.9|32489.5|32485.9|32500.5|32496.9|32489|32485.4|243
1616658900000|2021-03-25 07:55:00|32489|32485.4|32486.5|32482.9|32494.5|32490.9|32482.5|32478.9|237
1616659200000|2021-03-25 08:00:00|32487|32483.4|32472|32468.4|32487|32483.4|32444|32440.4|857
1616659500000|2021-03-25 08:05:00|32472.5|32468.9|32493|32489.4|32494.5|32490.9|32463.5|32459.9|652
1616659800000|2021-03-25 08:10:00|32490.5|32486.9|32504.5|32500.9|32512.5|32508.9|32484|32480.4|572
1616660100000|2021-03-25 08:15:00|32505|32501.4|32531.5|32527.9|32532|32528.4|32504.5|32500.9|588
1616660400000|2021-03-25 08:20:00|32530.5|32526.9|32532|32528.4|32535.5|32531.9|32511.5|32507.9|496
1616660700000|2021-03-25 08:25:00|32531.5|32527.9|32516.5|32512.9|32536|32532.4|32514|32510.4|271
1616661000000|2021-03-25 08:30:00|32517.5|32513.9|32529|32525.4|32540|32536.4|32513.5|32509.9|326
1616661300000|2021-03-25 08:35:00|32527.5|32523.9|32528.5|32524.9|32539.5|32535.9|32522.5|32518.9|257
1616661600000|2021-03-25 08:40:00|32529|32525.4|32533|32529.4|32537|32533.4|32521.5|32517.9|177
1616661900000|2021-03-25 08:45:00|32533.5|32529.9|32549.5|32545.9|32551|32547.4|32529.5|32525.9|318
1616662200000|2021-03-25 08:50:00|32550|32546.4|32533.5|32529.9|32553|32549.4|32528|32524.4|289
1616662500000|2021-03-25 08:55:00|32533|32529.4|32504.5|32500.9|32534.5|32530.9|32501.5|32497.9|439
1616662800000|2021-03-25 09:00:00|32505|32501.4|32490.5|32486.9|32505.5|32501.9|32487|32483.4|357
1616663100000|2021-03-25 09:05:00|32491|32487.4|32489.5|32485.9|32497.5|32493.9|32474|32470.4|473
1616663400000|2021-03-25 09:10:00|32490|32486.4|32498.5|32494.9|32504.5|32500.9|32488|32484.4|257
1616663700000|2021-03-25 09:15:00|32498|32494.4|32488.5|32484.9|32504|32500.4|32482.5|32478.9|451
1616664000000|2021-03-25 09:20:00|32485.5|32481.9|32492|32488.4|32500|32496.4|32477|32473.4|485
1616664300000|2021-03-25 09:25:00|32493.5|32489.9|32497.5|32493.9|32501.5|32497.9|32485.5|32481.9|300
1616664600000|2021-03-25 09:30:00|32498|32494.4|32500.5|32496.9|32506.5|32502.9|32492.5|32488.9|283
1616664900000|2021-03-25 09:35:00|32500|32496.4|32497|32493.4|32500.5|32496.9|32487|32483.4|157
1616665200000|2021-03-25 09:40:00|32497.5|32493.9|32487.5|32483.9|32498|32494.4|32479.5|32475.9|212
1616665500000|2021-03-25 09:45:00|32488|32484.4|32496.5|32492.9|32502|32498.4|32484.5|32480.9|203
1616665800000|2021-03-25 09:50:00|32497|32493.4|32500.5|32496.9|32502.5|32498.9|32496.5|32492.9|173
1616666100000|2021-03-25 09:55:00|32500|32496.4|32509.5|32505.9|32510|32506.4|32497|32493.4|315
1616666400000|2021-03-25 10:00:00|32510|32506.4|32520|32516.4|32523.5|32519.9|32508.5|32504.9|236
1616666700000|2021-03-25 10:05:00|32520.5|32516.9|32526.5|32522.9|32527|32523.4|32515.5|32511.9|288
1616667000000|2021-03-25 10:10:00|32526|32522.4|32526.5|32522.9|32528.5|32524.9|32521.5|32517.9|185
1616667300000|2021-03-25 10:15:00|32526|32522.4|32516.5|32512.9|32526.5|32522.9|32512.5|32508.9|215
1616667600000|2021-03-25 10:20:00|32516|32512.4|32513.5|32509.9|32517.5|32513.9|32511|32507.4|143
1616667900000|2021-03-25 10:25:00|32513|32509.4|32513.5|32509.9|32515.5|32511.9|32509|32505.4|113
1616668200000|2021-03-25 10:30:00|32513|32509.4|32509.5|32505.9|32513|32509.4|32495|32491.4|216
1616668500000|2021-03-25 10:35:00|32508.5|32504.9|32518|32514.4|32519|32515.4|32504.5|32500.9|169
1616668800000|2021-03-25 10:40:00|32517.5|32513.9|32514.5|32510.9|32518|32514.4|32509.5|32505.9|122
1616669100000|2021-03-25 10:45:00|32514|32510.4|32515.5|32511.9|32517|32513.4|32510.5|32506.9|107
1616669400000|2021-03-25 10:50:00|32516|32512.4|32516.5|32512.9|32519|32515.4|32513|32509.4|125
1616669700000|2021-03-25 10:55:00|32516|32512.4|32514|32510.4|32518.5|32514.9|32513|32509.4|135
1616670000000|2021-03-25 11:00:00|32513.5|32509.9|32484.5|32480.9|32514.5|32510.9|32483|32479.4|463
1616670300000|2021-03-25 11:05:00|32484|32480.4|32494.5|32490.9|32494.5|32490.9|32477.5|32473.9|253
1616670600000|2021-03-25 11:10:00|32495|32491.4|32489|32485.4|32498|32494.4|32483.5|32479.9|146
1616670900000|2021-03-25 11:15:00|32489.5|32485.9|32470.5|32466.9|32491|32487.4|32466.5|32462.9|262
1616671200000|2021-03-25 11:20:00|32471|32467.4|32441.5|32437.9|32472.5|32468.9|32437|32433.4|570
1616671500000|2021-03-25 11:25:00|32442|32438.4|32425|32421.4|32442|32438.4|32405|32401.4|1050
1616671800000|2021-03-25 11:30:00|32424.5|32420.9|32382.5|32378.9|32425.5|32421.9|32380|32376.4|1351
1616672100000|2021-03-25 11:35:00|32381.5|32377.9|32355|32351.4|32386.5|32382.9|32354|32350.4|1560
1616672400000|2021-03-25 11:40:00|32354|32350.4|32363|32359.4|32382|32378.4|32346|32342.4|1312
1616672700000|2021-03-25 11:45:00|32362|32358.4|32355.5|32351.9|32368|32364.4|32349.5|32345.9|764
1616673000000|2021-03-25 11:50:00|32354.5|32350.9|32330|32326.4|32362|32358.4|32320.5|32316.9|1415
1616673300000|2021-03-25 11:55:00|32329.5|32325.9|32316.5|32312.9|32342.5|32338.9|32312|32308.4|964
1616673600000|2021-03-25 12:00:00|32317.5|32313.9|32310.5|32306.9|32331.5|32327.9|32288|32284.4|2029
1616673900000|2021-03-25 12:05:00|32311|32307.4|32331.5|32327.9|32336|32332.4|32300|32296.4|940
1616674200000|2021-03-25 12:10:00|32332|32328.4|32320.5|32316.9|32350.5|32346.9|32319|32315.4|1338
1616674500000|2021-03-25 12:15:00|32319|32315.4|32304.5|32300.9|32327.5|32323.9|32303|32299.4|617
1616674800000|2021-03-25 12:20:00|32305|32301.4|32331.5|32327.9|32332.5|32328.9|32298|32294.4|677
1616675100000|2021-03-25 12:25:00|32332|32328.4|32307.5|32303.9|32336|32332.4|32304|32300.4|571
1616675400000|2021-03-25 12:30:00|32307|32303.4|32352.5|32348.9|32354.5|32350.9|32303.5|32299.9|1251
1616675700000|2021-03-25 12:35:00|32352|32348.4|32313.5|32309.9|32352.5|32348.9|32310.5|32306.9|778
1616676000000|2021-03-25 12:40:00|32314|32310.4|32269.5|32265.9|32323.5|32319.9|32261.5|32257.9|1439
1616676300000|2021-03-25 12:45:00|32269|32265.4|32300.5|32296.9|32307.5|32303.9|32266.5|32262.9|1236
1616676600000|2021-03-25 12:50:00|32300|32296.4|32286.5|32282.9|32311.5|32307.9|32286.5|32282.9|585
1616676900000|2021-03-25 12:55:00|32287|32283.4|32285|32281.4|32288.5|32284.9|32272.5|32268.9|693
1616677200000|2021-03-25 13:00:00|32284.5|32280.9|32300.5|32296.9|32309.5|32305.9|32273.5|32269.9|723
1616677500000|2021-03-25 13:05:00|32300|32296.4|32283.5|32279.9|32301.5|32297.9|32278.5|32274.9|496
1616677800000|2021-03-25 13:10:00|32284|32280.4|32280.5|32276.9|32293|32289.4|32273.5|32269.9|633
1616678100000|2021-03-25 13:15:00|32281|32277.4|32287.5|32283.9|32291|32287.4|32262.5|32258.9|924
1616678400000|2021-03-25 13:20:00|32287|32283.4|32296.5|32292.9|32307|32303.4|32283|32279.4|672
1616678700000|2021-03-25 13:25:00|32297|32293.4|32284|32280.4|32323|32319.4|32284|32280.4|1305
1616679000000|2021-03-25 13:30:00|32283.4|32281|32229.4|32227|32302.4|32300|32227.9|32225.5|6980
1616679300000|2021-03-25 13:35:00|32226.9|32224.5|32226.9|32224.5|32282.4|32280|32212.9|32210.5|6264
1616679600000|2021-03-25 13:40:00|32222.9|32220.5|32190.4|32188|32238.4|32236|32182.4|32180|4807
1616679900000|2021-03-25 13:45:00|32188.4|32186|32240.9|32238.5|32268.9|32266.5|32179.9|32177.5|4363
1616680200000|2021-03-25 13:50:00|32241.4|32239|32178.9|32176.5|32241.4|32239|32158.4|32156|3695
1616680500000|2021-03-25 13:55:00|32179.4|32177|32240.4|32238|32253.4|32251|32156.9|32154.5|3730
1616680800000|2021-03-25 14:00:00|32241.4|32239|32279.9|32277.5|32291.9|32289.5|32219.4|32217|4398
1616681100000|2021-03-25 14:05:00|32281.4|32279|32315.9|32313.5|32321.4|32319|32266.4|32264|2994
1616681400000|2021-03-25 14:10:00|32315.4|32313|32304.4|32302|32332.9|32330.5|32295.4|32293|2918
1616681700000|2021-03-25 14:15:00|32304.9|32302.5|32274.4|32272|32305.4|32303|32255.9|32253.5|3319
1616682000000|2021-03-25 14:20:00|32273.9|32271.5|32285.9|32283.5|32309.9|32307.5|32265.4|32263|2257
1616682300000|2021-03-25 14:25:00|32286.4|32284|32256.4|32254|32304.4|32302|32245.4|32243|2610
1616682600000|2021-03-25 14:30:00|32256.9|32254.5|32225.9|32223.5|32277.9|32275.5|32224.9|32222.5|2157
1616682900000|2021-03-25 14:35:00|32226.4|32224|32228.4|32226|32241.9|32239.5|32205.9|32203.5|2459
1616683200000|2021-03-25 14:40:00|32228.9|32226.5|32189.4|32187|32233.4|32231|32171.4|32169|2473
1616683500000|2021-03-25 14:45:00|32188.4|32186|32140.9|32138.5|32206.9|32204.5|32136.9|32134.5|3604
1616683800000|2021-03-25 14:50:00|32141.4|32139|32095.4|32093|32142.9|32140.5|32090.9|32088.5|3713
1616684100000|2021-03-25 14:55:00|32094.4|32092|32154.9|32152.5|32155.9|32153.5|32086.4|32084|3612
1616684400000|2021-03-25 15:00:00|32154.4|32152|32081.4|32079|32154.9|32152.5|32075.4|32073|2933
1616684700000|2021-03-25 15:05:00|32080.9|32078.5|32106.9|32104.5|32137.4|32135|32070.4|32068|2589
1616685000000|2021-03-25 15:10:00|32108.7|32106.3|32186.2|32183.8|32190.2|32187.8|32099.2|32096.8|2925
1616685300000|2021-03-25 15:15:00|32184.7|32182.3|32216.7|32214.3|32219.7|32217.3|32171.2|32168.8|2188
1616685600000|2021-03-25 15:20:00|32216.2|32213.8|32209.7|32207.3|32229.7|32227.3|32206.7|32204.3|1811
1616685900000|2021-03-25 15:25:00|32209.2|32206.8|32267.2|32264.8|32268.2|32265.8|32190.2|32187.8|3396
1616686200000|2021-03-25 15:30:00|32270.2|32267.8|32325.2|32322.8|32335.2|32332.8|32257.2|32254.8|4560
1616686500000|2021-03-25 15:35:00|32324.7|32322.3|32314.2|32311.8|32336.2|32333.8|32310.2|32307.8|3450
1616686800000|2021-03-25 15:40:00|32313.2|32310.8|32267.7|32265.3|32318.2|32315.8|32266.2|32263.8|2700
1616687100000|2021-03-25 15:45:00|32268.2|32265.8|32272.7|32270.3|32302.7|32300.3|32246.7|32244.3|2913
1616687400000|2021-03-25 15:50:00|32272.2|32269.8|32336.7|32334.3|32344.2|32341.8|32257.2|32254.8|2856
1616687700000|2021-03-25 15:55:00|32335.7|32333.3|32393.2|32390.8|32401.2|32398.8|32322.2|32319.8|4467
1616688000000|2021-03-25 16:00:00|32393.7|32391.3|32381.7|32379.3|32416.7|32414.3|32375.2|32372.8|4332
1616688300000|2021-03-25 16:05:00|32381.2|32378.8|32357.7|32355.3|32384.7|32382.3|32345.2|32342.8|2593
1616688600000|2021-03-25 16:10:00|32358.2|32355.8|32352.7|32350.3|32377.7|32375.3|32349.2|32346.8|1768
1616688900000|2021-03-25 16:15:00|32353.2|32350.8|32410.2|32407.8|32423.2|32420.8|32353.2|32350.8|2607
1616689200000|2021-03-25 16:20:00|32410.7|32408.3|32412.7|32410.3|32421.2|32418.8|32381.2|32378.8|2409
1616689500000|2021-03-25 16:25:00|32413.2|32410.8|32404.2|32401.8|32434.2|32431.8|32400.7|32398.3|2228
1616689800000|2021-03-25 16:30:00|32403.2|32400.8|32415.7|32413.3|32433.7|32431.3|32403.2|32400.8|1610
1616690100000|2021-03-25 16:35:00|32416.2|32413.8|32431.2|32428.8|32434.2|32431.8|32408.7|32406.3|1249
1616690400000|2021-03-25 16:40:00|32430.7|32428.3|32450.2|32447.8|32454.2|32451.8|32422.7|32420.3|1723
1616690700000|2021-03-25 16:45:00|32450.7|32448.3|32468.7|32466.3|32480.2|32477.8|32448.2|32445.8|1645
1616691000000|2021-03-25 16:50:00|32468.2|32465.8|32460.2|32457.8|32478.7|32476.3|32457.2|32454.8|1661
1616691300000|2021-03-25 16:55:00|32460.7|32458.3|32474.2|32471.8|32477.2|32474.8|32460.2|32457.8|1313
1616691600000|2021-03-25 17:00:00|32472.7|32470.3|32474.7|32472.3|32475.2|32472.8|32430.7|32428.3|3329
1616691900000|2021-03-25 17:05:00|32473.2|32470.8|32471.7|32469.3|32493.7|32491.3|32461.7|32459.3|1933
1616692200000|2021-03-25 17:10:00|32472.2|32469.8|32500.2|32497.8|32506.2|32503.8|32454.2|32451.8|1846
1616692500000|2021-03-25 17:15:00|32500.7|32498.3|32494.2|32491.8|32512.2|32509.8|32481.7|32479.3|2096
1616692800000|2021-03-25 17:20:00|32493.7|32491.3|32488.7|32486.3|32506.7|32504.3|32476.7|32474.3|1275
1616693100000|2021-03-25 17:25:00|32486.2|32483.8|32466.7|32464.3|32499.2|32496.8|32461.2|32458.8|1599
1616693400000|2021-03-25 17:30:00|32467.2|32464.8|32458.2|32455.8|32483.7|32481.3|32447.2|32444.8|1541
1616693700000|2021-03-25 17:35:00|32457.7|32455.3|32474.7|32472.3|32482.2|32479.8|32431.2|32428.8|1745
1616694000000|2021-03-25 17:40:00|32475.1|32472.7|32525.6|32523.2|32535.1|32532.7|32474.1|32471.7|2183
1616694300000|2021-03-25 17:45:00|32525.1|32522.7|32498.6|32496.2|32548.1|32545.7|32476.6|32474.2|2497
1616694600000|2021-03-25 17:50:00|32499.1|32496.7|32495.1|32492.7|32509.6|32507.2|32472.6|32470.2|1151
1616694900000|2021-03-25 17:55:00|32495.6|32493.2|32446.1|32443.7|32501.6|32499.2|32444.1|32441.7|1220
1616695200000|2021-03-25 18:00:00|32445.6|32443.2|32429.1|32426.7|32453.6|32451.2|32425.6|32423.2|1476
1616695500000|2021-03-25 18:05:00|32428.6|32426.2|32433.6|32431.2|32456.6|32454.2|32419.6|32417.2|1363
1616695800000|2021-03-25 18:10:00|32433.1|32430.7|32450.1|32447.7|32453.6|32451.2|32425.6|32423.2|1263
1616696100000|2021-03-25 18:15:00|32451.1|32448.7|32487.6|32485.2|32489.1|32486.7|32436.1|32433.7|1374
1616696400000|2021-03-25 18:20:00|32488.1|32485.7|32473.1|32470.7|32488.1|32485.7|32453.6|32451.2|1045
1616696700000|2021-03-25 18:25:00|32472.6|32470.2|32413.1|32410.7|32477.6|32475.2|32409.6|32407.2|1523
1616697000000|2021-03-25 18:30:00|32415.6|32413.2|32436.6|32434.2|32440.6|32438.2|32411.6|32409.2|1201
1616697300000|2021-03-25 18:35:00|32437.1|32434.7|32495.1|32492.7|32503.6|32501.2|32425.6|32423.2|2199
1616697600000|2021-03-25 18:40:00|32492.6|32490.2|32517.1|32514.7|32519.1|32516.7|32491.1|32488.7|1304
1616697900000|2021-03-25 18:45:00|32517.6|32515.2|32514.6|32512.2|32533.6|32531.2|32511.6|32509.2|1136
1616698200000|2021-03-25 18:50:00|32514.1|32511.7|32539.1|32536.7|32546.6|32544.2|32505.1|32502.7|1666
1616698500000|2021-03-25 18:55:00|32538.6|32536.2|32531.1|32528.7|32540.1|32537.7|32511.6|32509.2|1224
1616698800000|2021-03-25 19:00:00|32528.1|32525.7|32560.6|32558.2|32560.6|32558.2|32528.1|32525.7|2075
1616699100000|2021-03-25 19:05:00|32561.1|32558.7|32542.1|32539.7|32562.6|32560.2|32532.6|32530.2|1515
1616699400000|2021-03-25 19:10:00|32542.6|32540.2|32574.1|32571.7|32596.1|32593.7|32540.6|32538.2|2767
1616699700000|2021-03-25 19:15:00|32573.1|32570.7|32605.1|32602.7|32612.1|32609.7|32573.1|32570.7|1682
1616700000000|2021-03-25 19:20:00|32604.6|32602.2|32598.1|32595.7|32616.1|32613.7|32587.6|32585.2|1661
1616700300000|2021-03-25 19:25:00|32598.6|32596.2|32607.1|32604.7|32609.6|32607.2|32583.6|32581.2|1109
1616700600000|2021-03-25 19:30:00|32606.6|32604.2|32631.1|32628.7|32637.1|32634.7|32596.6|32594.2|2436
1616700900000|2021-03-25 19:35:00|32630.1|32627.7|32624.6|32622.2|32632.6|32630.2|32605.6|32603.2|1569
1616701200000|2021-03-25 19:40:00|32624.1|32621.7|32626.1|32623.7|32648.6|32646.2|32609.1|32606.7|2102
1616701500000|2021-03-25 19:45:00|32627.6|32625.2|32628.6|32626.2|32643.6|32641.2|32615.6|32613.2|1437
1616701800000|2021-03-25 19:50:00|32628.1|32625.7|32624.1|32621.7|32670.6|32668.2|32623.6|32621.2|2868
1616702100000|2021-03-25 19:55:00|32626.1|32623.7|32625.6|32623.2|32643.1|32640.7|32614.6|32612.2|3826
1616702400000|2021-03-25 20:00:00|32626.8|32622|32646.8|32642|32650.8|32646|32616.8|32612|1767
1616702700000|2021-03-25 20:05:00|32647.3|32642.5|32640.3|32635.5|32652.8|32648|32639.8|32635|628
1616703000000|2021-03-25 20:10:00|32640.8|32636|32657.1|32647.3|32662.3|32657.5|32635.8|32631|608
1616703300000|2021-03-25 20:15:00|32657.5|32647.7|32652.1|32642.3|32658.8|32649|32650.9|32641.1|0
1616703600000|2021-03-25 20:20:00|32652|32642.2|32643.3|32633.5|32652|32642.2|32642.6|32632.8|0
1616703900000|2021-03-25 20:25:00|32643.9|32634.1|32642.7|32632.9|32644|32634.2|32635.5|32625.7|0
1616704200000|2021-03-25 20:30:00|32652.3|32647.5|32674.3|32669.5|32674.3|32669.5|32638.3|32633.5|549
1616704500000|2021-03-25 20:35:00|32669.3|32664.5|32675.3|32670.5|32681.3|32676.5|32669.3|32664.5|164
1616704800000|2021-03-25 20:40:00|32677.3|32672.5|32670.3|32665.5|32680.3|32675.5|32669.3|32664.5|98
1616705100000|2021-03-25 20:45:00|32671.3|32666.5|32677.3|32672.5|32689.3|32684.5|32669.3|32664.5|340
1616705400000|2021-03-25 20:50:00|32676.3|32671.5|32677.3|32672.5|32679.3|32674.5|32672.3|32667.5|169
1616705700000|2021-03-25 20:55:00|32679.3|32674.5|32681.3|32671.5|32685.6|32675.8|32670.3|32665.5|165
1616706000000|2021-03-25 21:00:00|32680.1|32670.3|32680.2|32670.4|32683.7|32673.9|32680.1|32670.3|0
1616706300000|2021-03-25 21:05:00|32679.8|32670|32681.4|32671.6|32682.1|32672.3|32678.8|32669|0
1616706600000|2021-03-25 21:10:00|32680.7|32670.9|32677.2|32667.4|32680.7|32670.9|32677.2|32667.4|0
1616706900000|2021-03-25 21:15:00|32677|32667.2|32676|32666.2|32678.2|32668.4|32674.9|32665.1|0
1616707200000|2021-03-25 21:20:00|32675.4|32665.6|32672.9|32663.1|32675.4|32665.6|32672|32662.2|0
1616707500000|2021-03-25 21:25:00|32672.4|32662.6|32674.8|32665|32676|32666.2|32672.4|32662.6|0
1616707800000|2021-03-25 21:30:00|32675.1|32665.3|32675|32665.2|32675.3|32665.5|32674.9|32665.1|0
1616708100000|2021-03-25 21:35:00|32674.6|32664.8|32675.1|32665.3|32675.2|32665.4|32674.5|32664.7|0
1616708400000|2021-03-25 21:40:00|32675.3|32665.5|32674.5|32664.7|32675.5|32665.7|32673.3|32663.5|0
1616708700000|2021-03-25 21:45:00|32674.8|32665|32672.8|32663|32674.8|32665|32671|32661.2|0
1616709000000|2021-03-25 21:50:00|32672.2|32662.4|32673.6|32663.8|32673.6|32663.8|32669.9|32660.1|0
1616709300000|2021-03-25 21:55:00|32673.9|32664.1|32672.7|32662.9|32674.9|32665.1|32672.7|32662.9|0
1616709600000|2021-03-25 22:00:00|32679.3|32674.5|32640.3|32635.5|32685.3|32680.5|32631.8|32627|373
1616709900000|2021-03-25 22:05:00|32640.8|32636|32637.3|32632.5|32643.8|32639|32630.8|32626|151
1616710200000|2021-03-25 22:10:00|32638.3|32633.5|32637.3|32632.5|32638.3|32633.5|32631.3|32626.5|93
1616710500000|2021-03-25 22:15:00|32636.3|32631.5|32635.3|32630.5|32638.8|32634|32631.3|32626.5|77
1616710800000|2021-03-25 22:20:00|32634.8|32630|32624.8|32620|32635.8|32631|32624.3|32619.5|145
1616711100000|2021-03-25 22:25:00|32625.3|32620.5|32640.3|32635.5|32646.8|32642|32623.3|32618.5|127
1616711400000|2021-03-25 22:30:00|32639.3|32634.5|32636.3|32631.5|32640.3|32635.5|32627.8|32623|100
1616711700000|2021-03-25 22:35:00|32635.8|32631|32644.3|32639.5|32646.3|32641.5|32633.8|32629|78
1616712000000|2021-03-25 22:40:00|32643.8|32639|32638.8|32634|32648.8|32644|32633.3|32628.5|67
1616712300000|2021-03-25 22:45:00|32639.3|32634.5|32639.3|32634.5|32644.3|32639.5|32633.8|32629|70
1616712600000|2021-03-25 22:50:00|32639.8|32635|32645.3|32640.5|32647.3|32642.5|32638.8|32634|61
1616712900000|2021-03-25 22:55:00|32646.3|32641.5|32645.3|32640.5|32654.3|32649.5|32640.8|32636|78
1616713200000|2021-03-25 23:00:00|32645.8|32641|32640.3|32635.5|32645.8|32641|32639.3|32634.5|127
1616713500000|2021-03-25 23:05:00|32639.8|32635|32670.3|32665.5|32673.3|32668.5|32637.3|32632.5|271
1616713800000|2021-03-25 23:10:00|32669.8|32665|32674.3|32669.5|32676.3|32671.5|32664.3|32659.5|139
1616714100000|2021-03-25 23:15:00|32674.8|32670|32684.8|32680|32684.8|32680|32671.3|32666.5|123
1616714400000|2021-03-25 23:20:00|32684.3|32679.5|32684.3|32679.5|32686.3|32681.5|32678.3|32673.5|135
1616714700000|2021-03-25 23:25:00|32684.8|32680|32694.3|32689.5|32698.3|32693.5|32683.8|32679|202
1616715000000|2021-03-25 23:30:00|32694.8|32690|32700.3|32695.5|32703.3|32698.5|32693.3|32688.5|142
1616715300000|2021-03-25 23:35:00|32700.8|32696|32691.8|32687|32700.8|32696|32690.8|32686|137
1616715600000|2021-03-25 23:40:00|32692.3|32687.5|32687.3|32682.5|32697.3|32692.5|32686.8|32682|68
1616715900000|2021-03-25 23:45:00|32686.8|32682|32669.3|32664.5|32686.8|32682|32666.8|32662|137
1616716200000|2021-03-25 23:50:00|32669.8|32665|32665.8|32661|32674.8|32670|32662.8|32658|133
1616716500000|2021-03-25 23:55:00|32666.3|32661.5|32662.3|32657.5|32674.8|32670|32658.8|32654|116
1616716800000|2021-03-26 00:00:00|32661.3|32656.5|32675.3|32670.5|32678.3|32673.5|32657.8|32653|212
1616717100000|2021-03-26 00:05:00|32674.8|32670|32698.3|32693.5|32702.8|32698|32668.3|32663.5|202
1616717400000|2021-03-26 00:10:00|32698.8|32694|32676.8|32672|32702.8|32698|32674.3|32669.5|247
1616717700000|2021-03-26 00:15:00|32676.3|32671.5|32664.3|32659.5|32682.3|32677.5|32661.8|32657|135
1616718000000|2021-03-26 00:20:00|32663.8|32659|32666.3|32661.5|32671.3|32666.5|32656.8|32652|158
1616718300000|2021-03-26 00:25:00|32665.8|32661|32654.3|32649.5|32668.3|32663.5|32650.3|32645.5|91
1616718600000|2021-03-26 00:30:00|32654.8|32650|32668.3|32663.5|32671.3|32666.5|32654.8|32650|94
1616718900000|2021-03-26 00:35:00|32667.8|32663|32652.8|32648|32669.3|32664.5|32651.8|32647|75
1616719200000|2021-03-26 00:40:00|32653.3|32648.5|32625.3|32620.5|32656.8|32652|32625.3|32620.5|291
1616719500000|2021-03-26 00:45:00|32625.8|32621|32636.3|32631.5|32638.8|32634|32625.3|32620.5|121
1616719800000|2021-03-26 00:50:00|32636.8|32632|32640.3|32635.5|32640.8|32636|32629.3|32624.5|66
1616720100000|2021-03-26 00:55:00|32639.8|32635|32643.3|32638.5|32648.3|32643.5|32633.3|32628.5|95
1616720400000|2021-03-26 01:00:00|32642.3|32637.5|32631.8|32627|32650.3|32645.5|32629.8|32625|93
1616720700000|2021-03-26 01:05:00|32632.3|32627.5|32632.3|32627.5|32636.3|32631.5|32628.3|32623.5|100
1616721000000|2021-03-26 01:10:00|32632.8|32628|32627.3|32622.5|32637.8|32633|32618.3|32613.5|161
1616721300000|2021-03-26 01:15:00|32627.8|32623|32638.3|32633.5|32641.8|32637|32627.8|32623|117
1616721600000|2021-03-26 01:20:00|32638.8|32634|32630.3|32625.5|32640.3|32635.5|32626.8|32622|95
1616721900000|2021-03-26 01:25:00|32629.8|32625|32632.3|32627.5|32636.8|32632|32622.3|32617.5|66
1616722200000|2021-03-26 01:30:00|32631.8|32627|32656.8|32652|32658.8|32654|32631.8|32627|277
1616722500000|2021-03-26 01:35:00|32657.3|32652.5|32674.8|32670|32679.8|32675|32656.8|32652|235
1616722800000|2021-03-26 01:40:00|32674.3|32669.5|32670.3|32665.5|32677.3|32672.5|32659.3|32654.5|147
1616723100000|2021-03-26 01:45:00|32670.8|32666|32651.3|32646.5|32673.8|32669|32649.3|32644.5|217
1616723400000|2021-03-26 01:50:00|32650.8|32646|32656.3|32651.5|32661.3|32656.5|32649.3|32644.5|144
1616723700000|2021-03-26 01:55:00|32656.8|32652|32679.3|32674.5|32682.3|32677.5|32656.8|32652|117
1616724000000|2021-03-26 02:00:00|32679.8|32675|32676.3|32671.5|32687.3|32682.5|32672.8|32668|207
1616724300000|2021-03-26 02:05:00|32676.8|32672|32683.3|32678.5|32689.3|32684.5|32670.8|32666|124
1616724600000|2021-03-26 02:10:00|32683.8|32679|32689.3|32684.5|32692.3|32687.5|32678.8|32674|107
1616724900000|2021-03-26 02:15:00|32689.8|32685|32685.3|32680.5|32694.3|32689.5|32680.8|32676|119
1616725200000|2021-03-26 02:20:00|32685.8|32681|32677.3|32672.5|32689.3|32684.5|32674.8|32670|94
1616725500000|2021-03-26 02:25:00|32677.8|32673|32675.3|32670.5|32681.3|32676.5|32663.3|32658.5|142
1616725800000|2021-03-26 02:30:00|32675.8|32671|32684.3|32679.5|32684.3|32679.5|32674.3|32669.5|156
1616726100000|2021-03-26 02:35:00|32683.8|32679|32681.8|32677|32688.3|32683.5|32677.3|32672.5|84
1616726400000|2021-03-26 02:40:00|32682.3|32677.5|32687.3|32682.5|32689.8|32685|32681.8|32677|103
1616726700000|2021-03-26 02:45:00|32687.8|32683|32690.8|32686|32692.8|32688|32686.3|32681.5|75
1616727000000|2021-03-26 02:50:00|32691.8|32687|32699.3|32694.5|32704.3|32699.5|32690.8|32686|194
1616727300000|2021-03-26 02:55:00|32699.8|32695|32698.8|32694|32701.8|32697|32694.3|32689.5|82
1616727600000|2021-03-26 03:00:00|32699.3|32694.5|32707.8|32703|32714.3|32709.5|32699.3|32694.5|419
1616727900000|2021-03-26 03:05:00|32708.8|32704|32715.3|32710.5|32717.3|32712.5|32703.3|32698.5|99
1616728200000|2021-03-26 03:10:00|32716.3|32711.5|32715.3|32710.5|32718.8|32714|32711.8|32707|132
1616728500000|2021-03-26 03:15:00|32714.8|32710|32716.3|32711.5|32719.3|32714.5|32714.8|32710|90
1616728800000|2021-03-26 03:20:00|32716.8|32712|32720.3|32715.5|32724.3|32719.5|32716.8|32712|199
1616729100000|2021-03-26 03:25:00|32720.8|32716|32724.3|32719.5|32728.8|32724|32720.8|32716|143
1616729400000|2021-03-26 03:30:00|32724.8|32720|32715.3|32710.5|32727.8|32723|32713.8|32709|102
1616729700000|2021-03-26 03:35:00|32714.8|32710|32717.8|32713|32722.3|32717.5|32713.3|32708.5|86
1616730000000|2021-03-26 03:40:00|32718.3|32713.5|32723.3|32718.5|32723.3|32718.5|32713.8|32709|77
1616730300000|2021-03-26 03:45:00|32722.8|32718|32712.3|32707.5|32723.3|32718.5|32710.8|32706|96
1616730600000|2021-03-26 03:50:00|32711.8|32707|32708.3|32703.5|32711.8|32707|32702.3|32697.5|209
1616730900000|2021-03-26 03:55:00|32708.8|32704|32709.3|32704.5|32711.3|32706.5|32704.3|32699.5|52
1616731200000|2021-03-26 04:00:00|32708.8|32704|32714.3|32709.5|32714.8|32710|32704.8|32700|97
1616731500000|2021-03-26 04:05:00|32714.8|32710|32719.3|32714.5|32721.8|32717|32714.3|32709.5|124
1616731800000|2021-03-26 04:10:00|32719.8|32715|32706.8|32702|32719.8|32715|32706.3|32701.5|88
1616732100000|2021-03-26 04:15:00|32707.3|32702.5|32708.3|32703.5|32713.3|32708.5|32704.8|32700|79
1616732400000|2021-03-26 04:20:00|32708.8|32704|32706.3|32701.5|32714.8|32710|32705.3|32700.5|49
1616732700000|2021-03-26 04:25:00|32706.8|32702|32710.3|32705.5|32711.8|32707|32705.8|32701|46
1616733000000|2021-03-26 04:30:00|32709.8|32705|32708.3|32703.5|32712.3|32707.5|32705.8|32701|41
1616733300000|2021-03-26 04:35:00|32707.8|32703|32706.8|32702|32710.3|32705.5|32703.3|32698.5|47
1616733600000|2021-03-26 04:40:00|32707.3|32702.5|32710.8|32706|32711.8|32707|32705.8|32701|28
1616733900000|2021-03-26 04:45:00|32710.3|32705.5|32714.3|32709.5|32714.3|32709.5|32710.3|32705.5|34
1616734200000|2021-03-26 04:50:00|32714.8|32710|32712.3|32707.5|32722.8|32718|32711.3|32706.5|104
1616734500000|2021-03-26 04:55:00|32711.8|32707|32720.3|32715.5|32720.8|32716|32711.3|32706.5|36
1616734800000|2021-03-26 05:00:00|32720.8|32716|32714.8|32710|32727.3|32722.5|32712.8|32708|115
1616735100000|2021-03-26 05:05:00|32714.3|32709.5|32717.8|32713|32717.8|32713|32707.8|32703|111
1616735400000|2021-03-26 05:10:00|32717.3|32712.5|32725.8|32721|32726.8|32722|32715.8|32711|156
1616735700000|2021-03-26 05:15:00|32725.3|32720.5|32727.3|32722.5|32728.8|32724|32723.8|32719|123
1616736000000|2021-03-26 05:20:00|32727.8|32723|32724.3|32719.5|32729.8|32725|32723.8|32719|60
1616736300000|2021-03-26 05:25:00|32724.8|32720|32724.3|32719.5|32729.3|32724.5|32720.3|32715.5|90
1616736600000|2021-03-26 05:30:00|32724.8|32720|32731.3|32726.5|32733.8|32729|32724.3|32719.5|152
1616736900000|2021-03-26 05:35:00|32731.8|32727|32738.8|32734|32740.3|32735.5|32731.8|32727|175
1616737200000|2021-03-26 05:40:00|32737.8|32733|32734.8|32730|32740.8|32736|32731.8|32727|100
1616737500000|2021-03-26 05:45:00|32734.3|32729.5|32736.8|32732|32738.3|32733.5|32733.3|32728.5|67
1616737800000|2021-03-26 05:50:00|32736.3|32731.5|32734.8|32730|32739.3|32734.5|32733.8|32729|81
1616738100000|2021-03-26 05:55:00|32735.8|32731|32749.3|32744.5|32753.3|32748.5|32734.8|32730|384
1616738400000|2021-03-26 06:00:00|32748.7|32745.1|32748.7|32745.1|32754.2|32750.6|32747.7|32744.1|210
1616738700000|2021-03-26 06:05:00|32749.2|32745.6|32754.7|32751.1|32761.2|32757.6|32748.2|32744.6|338
1616739000000|2021-03-26 06:10:00|32753.7|32750.1|32757.7|32754.1|32762.2|32758.6|32752.7|32749.1|145
1616739300000|2021-03-26 06:15:00|32757.2|32753.6|32750.7|32747.1|32758.2|32754.6|32747.2|32743.6|180
1616739600000|2021-03-26 06:20:00|32750.2|32746.6|32757.7|32754.1|32759.2|32755.6|32749.7|32746.1|120
1616739900000|2021-03-26 06:25:00|32758.2|32754.6|32752.7|32749.1|32761.2|32757.6|32752.2|32748.6|95
1616740200000|2021-03-26 06:30:00|32752.2|32748.6|32743.7|32740.1|32757.7|32754.1|32743.7|32740.1|142
1616740500000|2021-03-26 06:35:00|32743.2|32739.6|32741.7|32738.1|32751.2|32747.6|32740.7|32737.1|127
1616740800000|2021-03-26 06:40:00|32742.2|32738.6|32742.2|32738.6|32746.7|32743.1|32740.2|32736.6|136
1616741100000|2021-03-26 06:45:00|32741.7|32738.1|32740.7|32737.1|32746.2|32742.6|32740.7|32737.1|81
1616741400000|2021-03-26 06:50:00|32741.2|32737.6|32739.7|32736.1|32743.7|32740.1|32738.2|32734.6|57
1616741700000|2021-03-26 06:55:00|32739.2|32735.6|32732.2|32728.6|32740.2|32736.6|32731.2|32727.6|139
1616742000000|2021-03-26 07:00:00|32732.7|32729.1|32726.7|32723.1|32733.7|32730.1|32721.7|32718.1|271
1616742300000|2021-03-26 07:05:00|32727.2|32723.6|32726.2|32722.6|32741.7|32738.1|32724.2|32720.6|290
1616742600000|2021-03-26 07:10:00|32725.7|32722.1|32735.2|32731.6|32736.2|32732.6|32721.7|32718.1|180
1616742900000|2021-03-26 07:15:00|32735.7|32732.1|32738.2|32734.6|32742.7|32739.1|32730.2|32726.6|120
1616743200000|2021-03-26 07:20:00|32738.7|32735.1|32734.7|32731.1|32749.2|32745.6|32733.7|32730.1|167
1616743500000|2021-03-26 07:25:00|32734.2|32730.6|32731.7|32728.1|32740.2|32736.6|32727.7|32724.1|236
1616743800000|2021-03-26 07:30:00|32731.2|32727.6|32727.7|32724.1|32733.7|32730.1|32724.2|32720.6|131
1616744100000|2021-03-26 07:35:00|32727.2|32723.6|32722.7|32719.1|32732.2|32728.6|32722.2|32718.6|162
1616744400000|2021-03-26 07:40:00|32723.2|32719.6|32723.7|32720.1|32732.7|32729.1|32720.2|32716.6|206
1616744700000|2021-03-26 07:45:00|32724.2|32720.6|32723.7|32720.1|32725.7|32722.1|32708.7|32705.1|342
1616745000000|2021-03-26 07:50:00|32723.2|32719.6|32735.2|32731.6|32738.2|32734.6|32718.2|32714.6|216
1616745300000|2021-03-26 07:55:00|32735.7|32732.1|32731.2|32727.6|32741.7|32738.1|32730.2|32726.6|310
1616745600000|2021-03-26 08:00:00|32730.7|32727.1|32742.7|32739.1|32753.7|32750.1|32721.2|32717.6|692
1616745900000|2021-03-26 08:05:00|32742.2|32738.6|32741.7|32738.1|32771.2|32767.6|32741.2|32737.6|796
1616746200000|2021-03-26 08:10:00|32742.2|32738.6|32728.7|32725.1|32750.2|32746.6|32728.2|32724.6|486
1616746500000|2021-03-26 08:15:00|32728.2|32724.6|32728.7|32725.1|32754.2|32750.6|32728.2|32724.6|505
1616746800000|2021-03-26 08:20:00|32729.2|32725.6|32734.7|32731.1|32752.7|32749.1|32729.2|32725.6|301
1616747100000|2021-03-26 08:25:00|32735.2|32731.6|32725.7|32722.1|32739.7|32736.1|32724.7|32721.1|297
1616747400000|2021-03-26 08:30:00|32726.2|32722.6|32726.7|32723.1|32737.7|32734.1|32722.2|32718.6|345
1616747700000|2021-03-26 08:35:00|32727.2|32723.6|32728.7|32725.1|32735.2|32731.6|32720.2|32716.6|363
1616748000000|2021-03-26 08:40:00|32729.2|32725.6|32738.7|32735.1|32740.2|32736.6|32727.7|32724.1|207
1616748300000|2021-03-26 08:45:00|32739.2|32735.6|32744.7|32741.1|32749.2|32745.6|32735.7|32732.1|252
1616748600000|2021-03-26 08:50:00|32744.2|32740.6|32731.2|32727.6|32745.2|32741.6|32720.2|32716.6|250
1616748900000|2021-03-26 08:55:00|32730.7|32727.1|32737.7|32734.1|32739.7|32736.1|32723.7|32720.1|147
1616749200000|2021-03-26 09:00:00|32737.2|32733.6|32745.7|32742.1|32750.7|32747.1|32730.2|32726.6|245
1616749500000|2021-03-26 09:05:00|32746.2|32742.6|32726.7|32723.1|32746.7|32743.1|32720.2|32716.6|271
1616749800000|2021-03-26 09:10:00|32726.2|32722.6|32709.7|32706.1|32726.7|32723.1|32708.2|32704.6|436
1616750100000|2021-03-26 09:15:00|32710.2|32706.6|32716.7|32713.1|32720.2|32716.6|32700.2|32696.6|398
1616750400000|2021-03-26 09:20:00|32716.2|32712.6|32712.7|32709.1|32722.7|32719.1|32710.2|32706.6|299
1616750700000|2021-03-26 09:25:00|32712.2|32708.6|32713.7|32710.1|32717.7|32714.1|32708.2|32704.6|190
1616751000000|2021-03-26 09:30:00|32713.2|32709.6|32709.2|32705.6|32716.2|32712.6|32706.7|32703.1|186
1616751300000|2021-03-26 09:35:00|32709.7|32706.1|32706.2|32702.6|32712.7|32709.1|32697.7|32694.1|242
1616751600000|2021-03-26 09:40:00|32706.7|32703.1|32704.2|32700.6|32706.7|32703.1|32691.2|32687.6|229
1616751900000|2021-03-26 09:45:00|32703.7|32700.1|32707.7|32704.1|32708.7|32705.1|32696.2|32692.6|171
1616752200000|2021-03-26 09:50:00|32707.2|32703.6|32709.2|32705.6|32711.2|32707.6|32703.2|32699.6|139
1616752500000|2021-03-26 09:55:00|32708.7|32705.1|32709.7|32706.1|32713.2|32709.6|32705.2|32701.6|96
1616752800000|2021-03-26 10:00:00|32709.2|32705.6|32702.2|32698.6|32712.2|32708.6|32699.7|32696.1|107
1616753100000|2021-03-26 10:05:00|32702.7|32699.1|32702.7|32699.1|32706.2|32702.6|32693.7|32690.1|199
1616753400000|2021-03-26 10:10:00|32703.2|32699.6|32699.7|32696.1|32709.7|32706.1|32696.7|32693.1|180
1616753700000|2021-03-26 10:15:00|32700.2|32696.6|32689.2|32685.6|32700.2|32696.6|32686.2|32682.6|208
1616754000000|2021-03-26 10:20:00|32688.7|32685.1|32697.7|32694.1|32698.2|32694.6|32683.7|32680.1|283
1616754300000|2021-03-26 10:25:00|32698.2|32694.6|32696.7|32693.1|32704.7|32701.1|32696.2|32692.6|223
1616754600000|2021-03-26 10:30:00|32697.2|32693.6|32694.7|32691.1|32700.2|32696.6|32688.2|32684.6|176
1616754900000|2021-03-26 10:35:00|32695.2|32691.6|32690.2|32686.6|32704.7|32701.1|32687.7|32684.1|249
1616755200000|2021-03-26 10:40:00|32689.7|32686.1|32695.7|32692.1|32696.7|32693.1|32686.2|32682.6|196
1616755500000|2021-03-26 10:45:00|32695.2|32691.6|32707.7|32704.1|32709.7|32706.1|32691.7|32688.1|187
1616755800000|2021-03-26 10:50:00|32707.2|32703.6|32724.7|32721.1|32726.2|32722.6|32707.2|32703.6|333
1616756100000|2021-03-26 10:55:00|32724.2|32720.6|32722.7|32719.1|32727.7|32724.1|32711.7|32708.1|370
1616756400000|2021-03-26 11:00:00|32722.2|32718.6|32723.7|32720.1|32740.2|32736.6|32721.2|32717.6|690
1616756700000|2021-03-26 11:05:00|32723.2|32719.6|32739.7|32736.1|32748.7|32745.1|32720.7|32717.1|429
1616757000000|2021-03-26 11:10:00|32739.2|32735.6|32737.7|32734.1|32744.7|32741.1|32734.2|32730.6|250
1616757300000|2021-03-26 11:15:00|32737.2|32733.6|32728.7|32725.1|32738.2|32734.6|32726.7|32723.1|234
1616757600000|2021-03-26 11:20:00|32729.2|32725.6|32738.2|32734.6|32738.2|32734.6|32718.2|32714.6|447
1616757900000|2021-03-26 11:25:00|32738.7|32735.1|32731.7|32728.1|32745.2|32741.6|32728.2|32724.6|562
1616758200000|2021-03-26 11:30:00|32731.2|32727.6|32742.7|32739.1|32742.7|32739.1|32727.7|32724.1|372
1616758500000|2021-03-26 11:35:00|32743.2|32739.6|32750.7|32747.1|32755.2|32751.6|32742.2|32738.6|310
1616758800000|2021-03-26 11:40:00|32750.2|32746.6|32759.2|32755.6|32760.7|32757.1|32746.2|32742.6|333
1616759100000|2021-03-26 11:45:00|32758.7|32755.1|32760.2|32756.6|32769.2|32765.6|32757.2|32753.6|333
1616759400000|2021-03-26 11:50:00|32759.2|32755.6|32757.7|32754.1|32767.7|32764.1|32754.7|32751.1|316
1616759700000|2021-03-26 11:55:00|32758.2|32754.6|32772.7|32769.1|32781.2|32777.6|32757.2|32753.6|522
1616760000000|2021-03-26 12:00:00|32773.7|32770.1|32758.7|32755.1|32775.7|32772.1|32758.2|32754.6|443
1616760300000|2021-03-26 12:05:00|32758.2|32754.6|32770.7|32767.1|32770.7|32767.1|32754.7|32751.1|271
1616760600000|2021-03-26 12:10:00|32771.2|32767.6|32780.7|32777.1|32801.2|32797.6|32770.7|32767.1|1155
1616760900000|2021-03-26 12:15:00|32780.2|32776.6|32767.7|32764.1|32780.7|32777.1|32764.2|32760.6|447
1616761200000|2021-03-26 12:20:00|32768.2|32764.6|32759.2|32755.6|32768.2|32764.6|32757.2|32753.6|357
1616761500000|2021-03-26 12:25:00|32759.7|32756.1|32755.7|32752.1|32761.7|32758.1|32750.7|32747.1|360
1616761800000|2021-03-26 12:30:00|32756.2|32752.6|32756.7|32753.1|32765.7|32762.1|32749.7|32746.1|415
1616762100000|2021-03-26 12:35:00|32756.2|32752.6|32782.7|32779.1|32783.2|32779.6|32753.2|32749.6|380
1616762400000|2021-03-26 12:40:00|32782.2|32778.6|32791.2|32787.6|32793.2|32789.6|32773.2|32769.6|312
1616762700000|2021-03-26 12:45:00|32790.7|32787.1|32762.7|32759.1|32794.7|32791.1|32761.2|32757.6|835
1616763000000|2021-03-26 12:50:00|32763.2|32759.6|32757.7|32754.1|32764.7|32761.1|32756.2|32752.6|228
1616763300000|2021-03-26 12:55:00|32758.2|32754.6|32751.7|32748.1|32763.7|32760.1|32751.7|32748.1|204
1616763600000|2021-03-26 13:00:00|32752.2|32748.6|32745.2|32741.6|32766.2|32762.6|32739.7|32736.1|660
1616763900000|2021-03-26 13:05:00|32745.7|32742.1|32753.7|32750.1|32755.7|32752.1|32745.2|32741.6|343
1616764200000|2021-03-26 13:10:00|32753.2|32749.6|32763.7|32760.1|32769.2|32765.6|32750.2|32746.6|426
1616764500000|2021-03-26 13:15:00|32763.2|32759.6|32755.2|32751.6|32766.7|32763.1|32753.2|32749.6|290
1616764800000|2021-03-26 13:20:00|32755.7|32752.1|32765.2|32761.6|32771.2|32767.6|32751.7|32748.1|332
1616765100000|2021-03-26 13:25:00|32768.7|32765.1|32763.7|32760.1|32774.2|32770.6|32763.2|32759.6|935
1616765400000|2021-03-26 13:30:00|32763.1|32760.7|32789.6|32787.2|32790.1|32787.7|32737.6|32735.2|5066
1616765700000|2021-03-26 13:35:00|32790.1|32787.7|32762.6|32760.2|32800.1|32797.7|32739.6|32737.2|4295
1616766000000|2021-03-26 13:40:00|32763.1|32760.7|32763.6|32761.2|32778.6|32776.2|32743.6|32741.2|2844
1616766300000|2021-03-26 13:45:00|32764.6|32762.2|32740.1|32737.7|32778.6|32776.2|32727.6|32725.2|2965
1616766600000|2021-03-26 13:50:00|32739.6|32737.2|32735.6|32733.2|32748.6|32746.2|32707.6|32705.2|3353
1616766900000|2021-03-26 13:55:00|32737.1|32734.7|32760.6|32758.2|32766.1|32763.7|32732.1|32729.7|1712
1616767200000|2021-03-26 14:00:00|32761.1|32758.7|32785.6|32783.2|32797.6|32795.2|32754.6|32752.2|2682
1616767500000|2021-03-26 14:05:00|32786.1|32783.7|32770.1|32767.7|32790.1|32787.7|32767.6|32765.2|1538
1616767800000|2021-03-26 14:10:00|32769.6|32767.2|32802.6|32800.2|32804.6|32802.2|32763.6|32761.2|2116
1616768100000|2021-03-26 14:15:00|32803.1|32800.7|32814.6|32812.2|32816.6|32814.2|32798.1|32795.7|2330
1616768400000|2021-03-26 14:20:00|32814.1|32811.7|32833.1|32830.7|32834.6|32832.2|32809.1|32806.7|2709
1616768700000|2021-03-26 14:25:00|32832.6|32830.2|32847.6|32845.2|32855.6|32853.2|32830.1|32827.7|2145
1616769000000|2021-03-26 14:30:00|32848.1|32845.7|32836.1|32833.7|32866.6|32864.2|32833.1|32830.7|2856
1616769300000|2021-03-26 14:35:00|32835.6|32833.2|32803.6|32801.2|32837.1|32834.7|32795.6|32793.2|2067
1616769600000|2021-03-26 14:40:00|32804.1|32801.7|32806.1|32803.7|32813.6|32811.2|32799.1|32796.7|1652
1616769900000|2021-03-26 14:45:00|32805.6|32803.2|32796.1|32793.7|32818.6|32816.2|32785.6|32783.2|2077
1616770200000|2021-03-26 14:50:00|32796.6|32794.2|32795.6|32793.2|32812.6|32810.2|32789.6|32787.2|1589
1616770500000|2021-03-26 14:55:00|32796.1|32793.7|32777.6|32775.2|32796.1|32793.7|32766.6|32764.2|1801
1616770800000|2021-03-26 15:00:00|32779.1|32776.7|32797.6|32795.2|32799.1|32796.7|32763.6|32761.2|2175
1616771100000|2021-03-26 15:05:00|32798.1|32795.7|32804.1|32801.7|32811.6|32809.2|32792.1|32789.7|1515
1616771400000|2021-03-26 15:10:00|32805.6|32803.2|32754.1|32751.7|32807.1|32804.7|32747.1|32744.7|2419
1616771700000|2021-03-26 15:15:00|32753.1|32750.7|32746.6|32744.2|32758.6|32756.2|32733.1|32730.7|1640
1616772000000|2021-03-26 15:20:00|32746.1|32743.7|32722.1|32719.7|32750.1|32747.7|32719.6|32717.2|1687
1616772300000|2021-03-26 15:25:00|32721.6|32719.2|32750.1|32747.7|32752.1|32749.7|32717.1|32714.7|1890
1616772600000|2021-03-26 15:30:00|32751.1|32748.7|32767.1|32764.7|32773.1|32770.7|32734.1|32731.7|1853
1616772900000|2021-03-26 15:35:00|32766.6|32764.2|32781.1|32778.7|32782.1|32779.7|32763.1|32760.7|1066
1616773200000|2021-03-26 15:40:00|32781.6|32779.2|32784.1|32781.7|32791.1|32788.7|32772.6|32770.2|1096
1616773500000|2021-03-26 15:45:00|32785.1|32782.7|32785.6|32783.2|32792.1|32789.7|32769.6|32767.2|1517
1616773800000|2021-03-26 15:50:00|32786.1|32783.7|32766.1|32763.7|32790.6|32788.2|32758.6|32756.2|927
1616774100000|2021-03-26 15:55:00|32765.6|32763.2|32773.1|32770.7|32789.6|32787.2|32765.1|32762.7|1266
1616774400000|2021-03-26 16:00:00|32774.1|32771.7|32766.6|32764.2|32786.6|32784.2|32763.1|32760.7|1286
1616774700000|2021-03-26 16:05:00|32767.1|32764.7|32766.1|32763.7|32773.1|32770.7|32747.6|32745.2|1165
1616775000000|2021-03-26 16:10:00|32765.6|32763.2|32769.1|32766.7|32773.1|32770.7|32758.1|32755.7|639
1616775300000|2021-03-26 16:15:00|32768.1|32765.7|32780.1|32777.7|32792.6|32790.2|32765.6|32763.2|984
1616775600000|2021-03-26 16:20:00|32779.6|32777.2|32772.6|32770.2|32783.1|32780.7|32765.1|32762.7|674
1616775900000|2021-03-26 16:25:00|32772.1|32769.7|32791.1|32788.7|32792.1|32789.7|32772.1|32769.7|572
1616776200000|2021-03-26 16:30:00|32790.6|32788.2|32813.6|32811.2|32816.6|32814.2|32789.1|32786.7|1008
1616776500000|2021-03-26 16:35:00|32814.1|32811.7|32825.1|32822.7|32826.1|32823.7|32809.1|32806.7|1322
1616776800000|2021-03-26 16:40:00|32824.6|32822.2|32848.1|32845.7|32852.1|32849.7|32824.6|32822.2|1244
1616777100000|2021-03-26 16:45:00|32847.6|32845.2|32861.1|32858.7|32862.1|32859.7|32838.1|32835.7|2040
1616777400000|2021-03-26 16:50:00|32862.1|32859.7|32872.6|32870.2|32875.1|32872.7|32853.6|32851.2|1622
1616777700000|2021-03-26 16:55:00|32872.1|32869.7|32847.1|32844.7|32879.6|32877.2|32845.1|32842.7|1724
1616778000000|2021-03-26 17:00:00|32846.6|32844.2|32853.1|32850.7|32854.6|32852.2|32841.6|32839.2|799
1616778300000|2021-03-26 17:05:00|32852.6|32850.2|32886.6|32884.2|32890.6|32888.2|32852.6|32850.2|1256
1616778600000|2021-03-26 17:10:00|32886.1|32883.7|32859.1|32856.7|32888.6|32886.2|32855.1|32852.7|1105
1616778900000|2021-03-26 17:15:00|32859.6|32857.2|32859.6|32857.2|32870.6|32868.2|32851.1|32848.7|667
1616779200000|2021-03-26 17:20:00|32860.1|32857.7|32860.6|32858.2|32871.1|32868.7|32849.1|32846.7|626
1616779500000|2021-03-26 17:25:00|32861.1|32858.7|32851.6|32849.2|32866.1|32863.7|32847.6|32845.2|682
1616779800000|2021-03-26 17:30:00|32852.1|32849.7|32833.1|32830.7|32859.1|32856.7|32831.1|32828.7|874
1616780100000|2021-03-26 17:35:00|32832.6|32830.2|32802.1|32799.7|32833.6|32831.2|32801.1|32798.7|1379
1616780400000|2021-03-26 17:40:00|32801.6|32799.2|32790.1|32787.7|32806.1|32803.7|32789.1|32786.7|858
1616780700000|2021-03-26 17:45:00|32789.6|32787.2|32754.6|32752.2|32798.1|32795.7|32752.1|32749.7|1488
1616781000000|2021-03-26 17:50:00|32754.1|32751.7|32789.6|32787.2|32790.6|32788.2|32750.1|32747.7|1648
1616781300000|2021-03-26 17:55:00|32789.1|32786.7|32815.7|32813.3|32816.7|32814.3|32781.6|32779.2|899
1616781600000|2021-03-26 18:00:00|32815.2|32812.8|32791.2|32788.8|32818.7|32816.3|32786.7|32784.3|1445
1616781900000|2021-03-26 18:05:00|32791.7|32789.3|32749.7|32747.3|32800.2|32797.8|32748.7|32746.3|1848
1616782200000|2021-03-26 18:10:00|32750.7|32748.3|32721.2|32718.8|32767.2|32764.8|32710.7|32708.3|2225
1616782500000|2021-03-26 18:15:00|32721.7|32719.3|32726.2|32723.8|32726.7|32724.3|32682.7|32680.3|2592
1616782800000|2021-03-26 18:20:00|32726.7|32724.3|32765.2|32762.8|32771.7|32769.3|32718.2|32715.8|1786
1616783100000|2021-03-26 18:25:00|32766.2|32763.8|32773.7|32771.3|32782.7|32780.3|32762.7|32760.3|1656
1616783400000|2021-03-26 18:30:00|32774.2|32771.8|32795.2|32792.8|32796.2|32793.8|32759.7|32757.3|1197
1616783700000|2021-03-26 18:35:00|32794.7|32792.3|32782.7|32780.3|32809.2|32806.8|32770.7|32768.3|1492
1616784000000|2021-03-26 18:40:00|32783.2|32780.8|32765.2|32762.8|32791.2|32788.8|32755.7|32753.3|1108
1616784300000|2021-03-26 18:45:00|32767.2|32764.8|32692.7|32690.3|32772.2|32769.8|32691.7|32689.3|2319
1616784600000|2021-03-26 18:50:00|32693.2|32690.8|32801.2|32798.8|32804.7|32802.3|32687.7|32685.3|2565
1616784900000|2021-03-26 18:55:00|32801.7|32799.3|32823.2|32820.8|32825.7|32823.3|32779.7|32777.3|1774
1616785200000|2021-03-26 19:00:00|32822.2|32819.8|32812.2|32809.8|32825.7|32823.3|32809.7|32807.3|1275
1616785500000|2021-03-26 19:05:00|32814.7|32812.3|32787.7|32785.3|32819.7|32817.3|32782.2|32779.8|1496
1616785800000|2021-03-26 19:10:00|32787.2|32784.8|32810.7|32808.3|32832.7|32830.3|32779.2|32776.8|1851
1616786100000|2021-03-26 19:15:00|32812.2|32809.8|32851.2|32848.8|32851.2|32848.8|32808.2|32805.8|1462
1616786400000|2021-03-26 19:20:00|32851.7|32849.3|32826.2|32823.8|32858.7|32856.3|32824.7|32822.3|1546
1616786700000|2021-03-26 19:25:00|32825.7|32823.3|32839.7|32837.3|32843.7|32841.3|32817.7|32815.3|1107
1616787000000|2021-03-26 19:30:00|32839.2|32836.8|32872.7|32870.3|32873.7|32871.3|32838.7|32836.3|2282
1616787300000|2021-03-26 19:35:00|32871.7|32869.3|32871.2|32868.8|32895.2|32892.8|32855.2|32852.8|1737
1616787600000|2021-03-26 19:40:00|32873.2|32870.8|32878.2|32875.8|32887.2|32884.8|32860.7|32858.3|1196
1616787900000|2021-03-26 19:45:00|32877.7|32875.3|32905.2|32902.8|32909.7|32907.3|32870.2|32867.8|1188
1616788200000|2021-03-26 19:50:00|32911.2|32908.8|32949.2|32946.8|32949.2|32946.8|32894.2|32891.8|2893
1616788500000|2021-03-26 19:55:00|32949.7|32947.3|33067.7|33065.3|33099.7|33097.3|32948.7|32946.3|6567
1616788800000|2021-03-26 20:00:00|33068.9|33064.1|33084.4|33079.6|33085.4|33080.6|33048.4|33043.6|3174
1616789100000|2021-03-26 20:05:00|33090.4|33085.6|33091.9|33087.1|33104.9|33100.1|33077.9|33073.1|1512
1616789400000|2021-03-26 20:10:00|33092.4|33087.6|33097.6|33087.8|33110.4|33105.6|33084.9|33080.1|1720
1616789700000|2021-03-26 20:15:00|33096.7|33086.9|33095.3|33085.5|33104.2|33094.4|33094.3|33084.5|0
1616790000000|2021-03-26 20:20:00|33095.1|33085.3|33088.9|33079.1|33096.1|33086.3|33087.9|33078.1|0
1616790300000|2021-03-26 20:25:00|33088.8|33079|33085.7|33075.9|33089.2|33079.4|33081.5|33071.7|0
1616790600000|2021-03-26 20:30:00|33092.4|33087.6|33076.4|33071.6|33102.4|33097.6|33076.4|33071.6|318
1616790900000|2021-03-26 20:35:00|33075.4|33070.6|33074.4|33069.6|33079.4|33074.6|33066.4|33061.6|294
1616791200000|2021-03-26 20:40:00|33076.4|33071.6|33072.4|33067.6|33076.4|33071.6|33069.4|33064.6|131
1616791500000|2021-03-26 20:45:00|33070.4|33065.6|33081.4|33076.6|33094.4|33089.6|33070.4|33065.6|218
1616791800000|2021-03-26 20:50:00|33082.4|33077.6|33061.4|33056.6|33092.4|33087.6|33057.4|33052.6|742
1616792100000|2021-03-26 20:55:00|33060.4|33055.6|33082.8|33073|33084.4|33079.6|33060.4|33055.6|279
1616968800000|2021-03-28 22:00:00|33064.4|33059.6|33035.4|33030.6|33075.4|33070.6|33029.4|33024.6|746
1616969100000|2021-03-28 22:05:00|33035.9|33031.1|33051.4|33046.6|33052.4|33047.6|33032.9|33028.1|179
1616969400000|2021-03-28 22:10:00|33049.9|33045.1|33059.4|33054.6|33060.4|33055.6|33044.4|33039.6|101
1616969700000|2021-03-28 22:15:00|33056.4|33051.6|33050.4|33045.6|33056.9|33052.1|33037.4|33032.6|142
1616970000000|2021-03-28 22:20:00|33049.9|33045.1|33043.9|33039.1|33050.4|33045.6|33031.9|33027.1|211
1616970300000|2021-03-28 22:25:00|33044.4|33039.6|33048.9|33044.1|33054.4|33049.6|33044.4|33039.6|145
1616970600000|2021-03-28 22:30:00|33049.4|33044.6|33046.4|33041.6|33054.4|33049.6|33039.9|33035.1|136
1616970900000|2021-03-28 22:35:00|33045.9|33041.1|33038.4|33033.6|33048.4|33043.6|33035.4|33030.6|152
1616971200000|2021-03-28 22:40:00|33037.9|33033.1|33053.4|33048.6|33056.9|33052.1|33036.4|33031.6|103
1616971500000|2021-03-28 22:45:00|33053.9|33049.1|33041.4|33036.6|33056.9|33052.1|33040.4|33035.6|141
1616971800000|2021-03-28 22:50:00|33037.4|33032.6|33042.9|33038.1|33047.9|33043.1|33030.4|33025.6|132
1616972100000|2021-03-28 22:55:00|33043.4|33038.6|33035.4|33030.6|33044.4|33039.6|33034.9|33030.1|43
1616972400000|2021-03-28 23:00:00|33035.9|33031.1|33033.4|33028.6|33039.4|33034.6|33031.4|33026.6|63
1616972700000|2021-03-28 23:05:00|33032.9|33028.1|33032.9|33028.1|33036.9|33032.1|33031.4|33026.6|62
1616973000000|2021-03-28 23:10:00|33033.4|33028.6|33030.4|33025.6|33033.4|33028.6|33022.9|33018.1|247
1616973300000|2021-03-28 23:15:00|33028.4|33023.6|33029.9|33025.1|33040.9|33036.1|33027.9|33023.1|174
1616973600000|2021-03-28 23:20:00|33029.4|33024.6|33030.4|33025.6|33034.9|33030.1|33029.4|33024.6|71
1616973900000|2021-03-28 23:25:00|33029.9|33025.1|33017.4|33012.6|33034.4|33029.6|33016.9|33012.1|103
1616974200000|2021-03-28 23:30:00|33017.9|33013.1|33023.4|33018.6|33023.9|33019.1|33012.9|33008.1|249
1616974500000|2021-03-28 23:35:00|33022.9|33018.1|33019.4|33014.6|33024.9|33020.1|33016.9|33012.1|67
1616974800000|2021-03-28 23:40:00|33018.9|33014.1|33016.4|33011.6|33020.9|33016.1|33013.9|33009.1|97
1616975100000|2021-03-28 23:45:00|33016.9|33012.1|33010.4|33005.6|33017.9|33013.1|33008.9|33004.1|216
1616975400000|2021-03-28 23:50:00|33009.9|33005.1|33019.4|33014.6|33019.4|33014.6|33008.9|33004.1|98
1616975700000|2021-03-28 23:55:00|33018.9|33014.1|33006.4|33001.6|33021.9|33017.1|33004.9|33000.1|172
1616976000000|2021-03-29 00:00:00|33005.9|33001.1|33004.4|32999.6|33016.4|33011.6|32995.4|32990.6|498
1616976300000|2021-03-29 00:05:00|33004.9|33000.1|32991.4|32986.6|33005.4|33000.6|32990.9|32986.1|296
1616976600000|2021-03-29 00:10:00|32991.9|32987.1|32982.4|32977.6|32993.9|32989.1|32979.4|32974.6|317
1616976900000|2021-03-29 00:15:00|32982.9|32978.1|32971.9|32967.1|32982.9|32978.1|32958.9|32954.1|485
1616977200000|2021-03-29 00:20:00|32971.4|32966.6|32969.9|32965.1|32987.4|32982.6|32968.9|32964.1|279
1616977500000|2021-03-29 00:25:00|32969.4|32964.6|32967.4|32962.6|32971.9|32967.1|32955.9|32951.1|341
1616977800000|2021-03-29 00:30:00|32966.9|32962.1|32974.4|32969.6|32975.9|32971.1|32957.9|32953.1|266
1616978100000|2021-03-29 00:35:00|32973.9|32969.1|32971.4|32966.6|32980.4|32975.6|32968.9|32964.1|286
1616978400000|2021-03-29 00:40:00|32970.4|32965.6|32965.4|32960.6|32973.9|32969.1|32959.9|32955.1|203
1616978700000|2021-03-29 00:45:00|32964.9|32960.1|32972.4|32967.6|32976.4|32971.6|32961.4|32956.6|194
1616979000000|2021-03-29 00:50:00|32971.4|32966.6|32957.4|32952.6|32971.9|32967.1|32948.9|32944.1|266
1616979300000|2021-03-29 00:55:00|32957.9|32953.1|32957.4|32952.6|32963.9|32959.1|32954.4|32949.6|83
1616979600000|2021-03-29 01:00:00|32956.9|32952.1|32965.4|32960.6|32970.4|32965.6|32949.4|32944.6|193
1616979900000|2021-03-29 01:05:00|32965.9|32961.1|32962.4|32957.6|32972.4|32967.6|32951.9|32947.1|270
1616980200000|2021-03-29 01:10:00|32961.9|32957.1|32955.4|32950.6|32965.9|32961.1|32952.4|32947.6|152
1616980500000|2021-03-29 01:15:00|32954.9|32950.1|32953.4|32948.6|32960.4|32955.6|32942.9|32938.1|324
1616980800000|2021-03-29 01:20:00|32953.9|32949.1|32952.4|32947.6|32957.4|32952.6|32941.9|32937.1|150
1616981100000|2021-03-29 01:25:00|32951.9|32947.1|32954.4|32949.6|32962.4|32957.6|32949.9|32945.1|229
1616981400000|2021-03-29 01:30:00|32954.9|32950.1|32960.4|32955.6|32963.4|32958.6|32948.4|32943.6|166
1616981700000|2021-03-29 01:35:00|32959.9|32955.1|32948.4|32943.6|32960.4|32955.6|32946.9|32942.1|208
1616982000000|2021-03-29 01:40:00|32947.9|32943.1|32971.9|32967.1|32972.9|32968.1|32946.9|32942.1|303
1616982300000|2021-03-29 01:45:00|32971.4|32966.6|32979.4|32974.6|32984.9|32980.1|32965.9|32961.1|484
1616982600000|2021-03-29 01:50:00|32978.9|32974.1|32974.4|32969.6|32984.9|32980.1|32972.9|32968.1|156
1616982900000|2021-03-29 01:55:00|32974.9|32970.1|32980.4|32975.6|32982.4|32977.6|32971.9|32967.1|145
1616983200000|2021-03-29 02:00:00|32979.9|32975.1|32984.4|32979.6|32985.9|32981.1|32968.4|32963.6|207
1616983500000|2021-03-29 02:05:00|32983.9|32979.1|33003.9|32999.1|33004.4|32999.6|32978.4|32973.6|284
1616983800000|2021-03-29 02:10:00|33003.4|32998.6|32990.4|32985.6|33005.9|33001.1|32988.9|32984.1|268
1616984100000|2021-03-29 02:15:00|32990.9|32986.1|32981.9|32977.1|32993.4|32988.6|32981.9|32977.1|142
1616984400000|2021-03-29 02:20:00|32981.4|32976.6|32985.4|32980.6|32991.9|32987.1|32979.9|32975.1|217
1616984700000|2021-03-29 02:25:00|32985.9|32981.1|32981.9|32977.1|32990.9|32986.1|32978.9|32974.1|152
1616985000000|2021-03-29 02:30:00|32982.4|32977.6|32972.4|32967.6|32987.4|32982.6|32969.9|32965.1|257
1616985300000|2021-03-29 02:35:00|32971.9|32967.1|32970.4|32965.6|32972.9|32968.1|32964.9|32960.1|142
1616985600000|2021-03-29 02:40:00|32970.9|32966.1|32981.9|32977.1|32983.4|32978.6|32967.9|32963.1|165
1616985900000|2021-03-29 02:45:00|32981.4|32976.6|32973.4|32968.6|32983.9|32979.1|32969.4|32964.6|76
1616986200000|2021-03-29 02:50:00|32973.9|32969.1|32961.4|32956.6|32977.4|32972.6|32961.4|32956.6|130
1616986500000|2021-03-29 02:55:00|32961.9|32957.1|32966.4|32961.6|32967.4|32962.6|32954.9|32950.1|121
1616986800000|2021-03-29 03:00:00|32966.9|32962.1|32964.4|32959.6|32970.4|32965.6|32957.9|32953.1|101
1616987100000|2021-03-29 03:05:00|32963.9|32959.1|32960.4|32955.6|32967.4|32962.6|32960.4|32955.6|95
1616987400000|2021-03-29 03:10:00|32959.9|32955.1|32940.4|32935.6|32965.4|32960.6|32938.9|32934.1|192
1616987700000|2021-03-29 03:15:00|32940.9|32936.1|32950.4|32945.6|32957.4|32952.6|32940.4|32935.6|130
1616988000000|2021-03-29 03:20:00|32949.9|32945.1|32951.4|32946.6|32958.9|32954.1|32944.9|32940.1|122
1616988300000|2021-03-29 03:25:00|32951.9|32947.1|32959.9|32955.1|32961.4|32956.6|32949.9|32945.1|89
1616988600000|2021-03-29 03:30:00|32959.4|32954.6|32957.4|32952.6|32960.4|32955.6|32948.9|32944.1|68
1616988900000|2021-03-29 03:35:00|32956.9|32952.1|32960.4|32955.6|32961.9|32957.1|32954.4|32949.6|45
1616989200000|2021-03-29 03:40:00|32959.9|32955.1|32969.4|32964.6|32969.4|32964.6|32959.4|32954.6|130
1616989500000|2021-03-29 03:45:00|32968.9|32964.1|32967.4|32962.6|32973.4|32968.6|32962.9|32958.1|93
1616989800000|2021-03-29 03:50:00|32966.9|32962.1|32979.4|32974.6|32981.9|32977.1|32965.4|32960.6|97
1616990100000|2021-03-29 03:55:00|32978.9|32974.1|32984.4|32979.6|32985.9|32981.1|32972.9|32968.1|248
1616990400000|2021-03-29 04:00:00|32983.9|32979.1|32982.9|32978.1|32989.4|32984.6|32980.9|32976.1|93
1616990700000|2021-03-29 04:05:00|32983.4|32978.6|32971.9|32967.1|32987.4|32982.6|32964.4|32959.6|275
1616991000000|2021-03-29 04:10:00|32971.4|32966.6|32974.4|32969.6|32978.4|32973.6|32969.4|32964.6|104
1616991300000|2021-03-29 04:15:00|32973.9|32969.1|32972.4|32967.6|32976.4|32971.6|32966.4|32961.6|112
1616991600000|2021-03-29 04:20:00|32971.9|32967.1|32965.4|32960.6|32975.4|32970.6|32958.9|32954.1|73
1616991900000|2021-03-29 04:25:00|32965.9|32961.1|32963.4|32958.6|32968.9|32964.1|32958.9|32954.1|68
1616992200000|2021-03-29 04:30:00|32963.9|32959.1|32972.4|32967.6|32974.4|32969.6|32954.9|32950.1|210
1616992500000|2021-03-29 04:35:00|32971.9|32967.1|32971.4|32966.6|32972.4|32967.6|32962.9|32958.1|77
1616992800000|2021-03-29 04:40:00|32970.9|32966.1|32968.4|32963.6|32971.4|32966.6|32965.9|32961.1|38
1616993100000|2021-03-29 04:45:00|32967.9|32963.1|32971.9|32967.1|32974.4|32969.6|32960.4|32955.6|164
1616993400000|2021-03-29 04:50:00|32971.4|32966.6|32973.9|32969.1|32974.9|32970.1|32967.4|32962.6|66
1616993700000|2021-03-29 04:55:00|32973.4|32968.6|32971.4|32966.6|32975.9|32971.1|32969.4|32964.6|53
1616994000000|2021-03-29 05:00:00|32970.9|32966.1|32958.4|32953.6|32974.9|32970.1|32953.4|32948.6|261
1616994300000|2021-03-29 05:05:00|32958.9|32954.1|32924.4|32919.6|32958.9|32954.1|32920.9|32916.1|549
1616994600000|2021-03-29 05:10:00|32923.9|32919.1|32901.4|32896.6|32927.4|32922.6|32894.9|32890.1|784
1616994900000|2021-03-29 05:15:00|32901.9|32897.1|32893.9|32889.1|32906.9|32902.1|32890.4|32885.6|402
1616995200000|2021-03-29 05:20:00|32893.4|32888.6|32902.4|32897.6|32902.9|32898.1|32883.4|32878.6|392
1616995500000|2021-03-29 05:25:00|32901.4|32896.6|32907.4|32902.6|32909.4|32904.6|32897.4|32892.6|192
1616995800000|2021-03-29 05:30:00|32907.9|32903.1|32912.4|32907.6|32916.9|32912.1|32900.4|32895.6|245
1616996100000|2021-03-29 05:35:00|32911.9|32907.1|32893.4|32888.6|32912.4|32907.6|32892.4|32887.6|284
1616996400000|2021-03-29 05:40:00|32894.4|32889.6|32893.9|32889.1|32895.9|32891.1|32871.9|32867.1|526
1616996700000|2021-03-29 05:45:00|32894.4|32889.6|32899.9|32895.1|32899.9|32895.1|32888.4|32883.6|310
1616997000000|2021-03-29 05:50:00|32900.4|32895.6|32918.9|32914.1|32921.9|32917.1|32897.9|32893.1|293
1616997300000|2021-03-29 05:55:00|32919.4|32914.6|32924.4|32919.6|32931.9|32927.1|32913.4|32908.6|270
1616997600000|2021-03-29 06:00:00|32923.8|32920.2|32913.8|32910.2|32932.8|32929.2|32911.8|32908.2|432
1616997900000|2021-03-29 06:05:00|32914.3|32910.7|32925.8|32922.2|32927.8|32924.2|32897.3|32893.7|318
1616998200000|2021-03-29 06:10:00|32925.3|32921.7|32887.3|32883.7|32925.8|32922.2|32885.8|32882.2|350
1616998500000|2021-03-29 06:15:00|32888.3|32884.7|32916.8|32913.2|32919.3|32915.7|32888.3|32884.7|244
1616998800000|2021-03-29 06:20:00|32916.3|32912.7|32928.8|32925.2|32933.8|32930.2|32915.8|32912.2|262
1616999100000|2021-03-29 06:25:00|32929.3|32925.7|32933.8|32930.2|32939.8|32936.2|32926.8|32923.2|283
1616999400000|2021-03-29 06:30:00|32934.3|32930.7|32944.3|32940.7|32946.8|32943.2|32932.3|32928.7|185
1616999700000|2021-03-29 06:35:00|32944.8|32941.2|32937.8|32934.2|32944.8|32941.2|32933.3|32929.7|122
1617000000000|2021-03-29 06:40:00|32937.3|32933.7|32946.8|32943.2|32950.8|32947.2|32936.8|32933.2|302
1617000300000|2021-03-29 06:45:00|32947.3|32943.7|32945.8|32942.2|32951.3|32947.7|32942.3|32938.7|162
1617000600000|2021-03-29 06:50:00|32946.3|32942.7|32956.8|32953.2|32958.8|32955.2|32944.3|32940.7|168
1617000900000|2021-03-29 06:55:00|32957.3|32953.7|32941.8|32938.2|32958.3|32954.7|32941.8|32938.2|191
1617001200000|2021-03-29 07:00:00|32942.8|32939.2|32978.3|32974.7|32979.8|32976.2|32938.3|32934.7|923
1617001500000|2021-03-29 07:05:00|32977.8|32974.2|32998.8|32995.2|33014.8|33011.2|32977.8|32974.2|1110
1617001800000|2021-03-29 07:10:00|32999.3|32995.7|33015.8|33012.2|33020.3|33016.7|32998.3|32994.7|1161
1617002100000|2021-03-29 07:15:00|33016.3|33012.7|32971.3|32967.7|33018.3|33014.7|32968.3|32964.7|737
1617002400000|2021-03-29 07:20:00|32970.8|32967.2|32964.8|32961.2|32988.3|32984.7|32954.8|32951.2|524
1617002700000|2021-03-29 07:25:00|32965.3|32961.7|32966.3|32962.7|32966.3|32962.7|32950.3|32946.7|502
1617003000000|2021-03-29 07:30:00|32965.3|32961.7|32946.3|32942.7|32978.8|32975.2|32943.3|32939.7|454
1617003300000|2021-03-29 07:35:00|32946.8|32943.2|32942.8|32939.2|32954.8|32951.2|32922.8|32919.2|743
1617003600000|2021-03-29 07:40:00|32942.3|32938.7|32947.3|32943.7|32950.8|32947.2|32935.8|32932.2|538
1617003900000|2021-03-29 07:45:00|32946.8|32943.2|32956.8|32953.2|32956.8|32953.2|32927.3|32923.7|396
1617004200000|2021-03-29 07:50:00|32957.3|32953.7|32966.8|32963.2|32970.3|32966.7|32955.3|32951.7|327
1617004500000|2021-03-29 07:55:00|32966.3|32962.7|32943.8|32940.2|32972.8|32969.2|32941.8|32938.2|793
1617004800000|2021-03-29 08:00:00|32944.3|32940.7|32928.3|32924.7|32944.3|32940.7|32922.3|32918.7|768
1617005100000|2021-03-29 08:05:00|32927.8|32924.2|32922.8|32919.2|32928.3|32924.7|32912.8|32909.2|230
1617005400000|2021-03-29 08:10:00|32922.3|32918.7|32916.8|32913.2|32928.8|32925.2|32914.3|32910.7|236
1617005700000|2021-03-29 08:15:00|32917.3|32913.7|32893.3|32889.7|32919.3|32915.7|32890.8|32887.2|825
1617006000000|2021-03-29 08:20:00|32893.8|32890.2|32903.3|32899.7|32912.8|32909.2|32893.3|32889.7|707
1617006300000|2021-03-29 08:25:00|32902.8|32899.2|32926.3|32922.7|32926.8|32923.2|32898.8|32895.2|300
1617006600000|2021-03-29 08:30:00|32925.8|32922.2|32917.8|32914.2|32929.8|32926.2|32914.3|32910.7|177
1617006900000|2021-03-29 08:35:00|32917.3|32913.7|32906.8|32903.2|32923.3|32919.7|32895.8|32892.2|214
1617007200000|2021-03-29 08:40:00|32906.3|32902.7|32917.8|32914.2|32922.3|32918.7|32902.8|32899.2|258
1617007500000|2021-03-29 08:45:00|32917.3|32913.7|32915.8|32912.2|32922.8|32919.2|32903.8|32900.2|225
1617007800000|2021-03-29 08:50:00|32915.3|32911.7|32917.8|32914.2|32922.8|32919.2|32908.8|32905.2|269
1617008100000|2021-03-29 08:55:00|32918.3|32914.7|32898.8|32895.2|32918.8|32915.2|32892.3|32888.7|232
1617008400000|2021-03-29 09:00:00|32898.3|32894.7|32898.8|32895.2|32900.3|32896.7|32886.3|32882.7|234
1617008700000|2021-03-29 09:05:00|32898.3|32894.7|32898.3|32894.7|32904.8|32901.2|32892.8|32889.2|292
1617009000000|2021-03-29 09:10:00|32897.8|32894.2|32910.3|32906.7|32912.3|32908.7|32890.8|32887.2|468
1617009300000|2021-03-29 09:15:00|32909.8|32906.2|32912.8|32909.2|32915.3|32911.7|32902.8|32899.2|239
1617009600000|2021-03-29 09:20:00|32913.3|32909.7|32921.8|32918.2|32925.3|32921.7|32908.8|32905.2|223
1617009900000|2021-03-29 09:25:00|32921.3|32917.7|32909.8|32906.2|32925.3|32921.7|32908.8|32905.2|105
1617010200000|2021-03-29 09:30:00|32910.3|32906.7|32910.8|32907.2|32918.3|32914.7|32906.3|32902.7|181
1617010500000|2021-03-29 09:35:00|32910.3|32906.7|32917.8|32914.2|32918.3|32914.7|32904.8|32901.2|144
1617010800000|2021-03-29 09:40:00|32917.3|32913.7|32917.3|32913.7|32923.3|32919.7|32914.3|32910.7|191
1617011100000|2021-03-29 09:45:00|32916.8|32913.2|32922.3|32918.7|32923.8|32920.2|32914.3|32910.7|174
1617011400000|2021-03-29 09:50:00|32921.3|32917.7|32932.8|32929.2|32936.3|32932.7|32920.3|32916.7|262
1617011700000|2021-03-29 09:55:00|32932.3|32928.7|32943.8|32940.2|32944.8|32941.2|32931.3|32927.7|481
1617012000000|2021-03-29 10:00:00|32943.3|32939.7|32928.8|32925.2|32946.8|32943.2|32926.3|32922.7|471
1617012300000|2021-03-29 10:05:00|32928.3|32924.7|32936.3|32932.7|32939.8|32936.2|32925.8|32922.2|224
1617012600000|2021-03-29 10:10:00|32936.8|32933.2|32948.8|32945.2|32950.3|32946.7|32929.8|32926.2|260
1617012900000|2021-03-29 10:15:00|32948.3|32944.7|32947.3|32943.7|32951.8|32948.2|32939.8|32936.2|246
1617013200000|2021-03-29 10:20:00|32946.8|32943.2|32947.8|32944.2|32949.3|32945.7|32942.8|32939.2|156
1617013500000|2021-03-29 10:25:00|32948.3|32944.7|32950.8|32947.2|32955.8|32952.2|32941.8|32938.2|176
1617013800000|2021-03-29 10:30:00|32951.3|32947.7|32950.3|32946.7|32951.8|32948.2|32940.8|32937.2|179
1617014100000|2021-03-29 10:35:00|32950.8|32947.2|32957.3|32953.7|32958.3|32954.7|32948.8|32945.2|189
1617014400000|2021-03-29 10:40:00|32956.8|32953.2|32958.3|32954.7|32960.3|32956.7|32955.3|32951.7|207
1617014700000|2021-03-29 10:45:00|32957.8|32954.2|32962.8|32959.2|32964.3|32960.7|32957.3|32953.7|355
1617015000000|2021-03-29 10:50:00|32963.3|32959.7|32960.3|32956.7|32966.8|32963.2|32957.3|32953.7|231
1617015300000|2021-03-29 10:55:00|32959.8|32956.2|32933.8|32930.2|32959.8|32956.2|32932.8|32929.2|271
1617015600000|2021-03-29 11:00:00|32934.8|32931.2|32962.8|32959.2|32962.8|32959.2|32933.8|32930.2|606
1617015900000|2021-03-29 11:05:00|32962.3|32958.7|32968.8|32965.2|32971.3|32967.7|32962.3|32958.7|268
1617016200000|2021-03-29 11:10:00|32969.3|32965.7|32956.8|32953.2|32971.8|32968.2|32954.8|32951.2|232
1617016500000|2021-03-29 11:15:00|32957.3|32953.7|32955.8|32952.2|32960.3|32956.7|32953.3|32949.7|160
1617016800000|2021-03-29 11:20:00|32955.3|32951.7|32958.3|32954.7|32959.8|32956.2|32950.3|32946.7|100
1617017100000|2021-03-29 11:25:00|32957.8|32954.2|32958.8|32955.2|32967.3|32963.7|32957.3|32953.7|127
1617017400000|2021-03-29 11:30:00|32959.3|32955.7|32961.8|32958.2|32962.3|32958.7|32950.8|32947.2|246
1617017700000|2021-03-29 11:35:00|32961.3|32957.7|32923.8|32920.2|32965.3|32961.7|32920.3|32916.7|587
1617018000000|2021-03-29 11:40:00|32924.3|32920.7|32936.8|32933.2|32944.3|32940.7|32924.3|32920.7|432
1617018300000|2021-03-29 11:45:00|32936.3|32932.7|32924.8|32921.2|32940.3|32936.7|32914.8|32911.2|339
1617018600000|2021-03-29 11:50:00|32924.3|32920.7|32922.3|32918.7|32931.8|32928.2|32914.8|32911.2|387
1617018900000|2021-03-29 11:55:00|32921.8|32918.2|32913.3|32909.7|32924.8|32921.2|32907.8|32904.2|315
1617019200000|2021-03-29 12:00:00|32913.8|32910.2|32919.3|32915.7|32926.3|32922.7|32913.3|32909.7|518
1617019500000|2021-03-29 12:05:00|32919.8|32916.2|32927.8|32924.2|32929.8|32926.2|32916.3|32912.7|476
1617019800000|2021-03-29 12:10:00|32928.3|32924.7|32935.8|32932.2|32939.8|32936.2|32922.8|32919.2|218
1617020100000|2021-03-29 12:15:00|32936.3|32932.7|32925.8|32922.2|32937.3|32933.7|32925.3|32921.7|229
1617020400000|2021-03-29 12:20:00|32926.3|32922.7|32925.3|32921.7|32932.3|32928.7|32922.8|32919.2|207
1617020700000|2021-03-29 12:25:00|32925.8|32922.2|32900.8|32897.2|32928.8|32925.2|32892.8|32889.2|520
1617021000000|2021-03-29 12:30:00|32901.3|32897.7|32892.3|32888.7|32901.3|32897.7|32876.3|32872.7|615
1617021300000|2021-03-29 12:35:00|32892.8|32889.2|32894.3|32890.7|32897.3|32893.7|32882.8|32879.2|336
1617021600000|2021-03-29 12:40:00|32893.8|32890.2|32893.8|32890.2|32899.3|32895.7|32889.8|32886.2|235
1617021900000|2021-03-29 12:45:00|32894.3|32890.7|32894.3|32890.7|32897.8|32894.2|32881.3|32877.7|437
1617022200000|2021-03-29 12:50:00|32894.8|32891.2|32904.8|32901.2|32909.3|32905.7|32894.3|32890.7|375
1617022500000|2021-03-29 12:55:00|32904.3|32900.7|32913.3|32909.7|32913.8|32910.2|32903.3|32899.7|326
1617022800000|2021-03-29 13:00:00|32913.8|32910.2|32915.8|32912.2|32923.3|32919.7|32906.8|32903.2|402
1617023100000|2021-03-29 13:05:00|32916.3|32912.7|32926.8|32923.2|32927.3|32923.7|32905.8|32902.2|505
1617023400000|2021-03-29 13:10:00|32927.3|32923.7|32906.8|32903.2|32927.3|32923.7|32901.8|32898.2|412
1617023700000|2021-03-29 13:15:00|32906.3|32902.7|32903.3|32899.7|32911.8|32908.2|32901.8|32898.2|560
1617024000000|2021-03-29 13:20:00|32903.8|32900.2|32914.3|32910.7|32918.3|32914.7|32901.3|32897.7|554
1617024300000|2021-03-29 13:25:00|32913.3|32909.7|32938.3|32934.7|32940.3|32936.7|32910.8|32907.2|773
1617024600000|2021-03-29 13:30:00|32937.7|32935.3|33013.2|33010.8|33024.7|33022.3|32932.7|32930.3|5724
1617024900000|2021-03-29 13:35:00|33015.7|33013.3|33077.7|33075.3|33080.7|33078.3|33015.7|33013.3|4259
1617025200000|2021-03-29 13:40:00|33078.2|33075.8|33072.7|33070.3|33099.7|33097.3|33065.7|33063.3|4192
1617025500000|2021-03-29 13:45:00|33073.2|33070.8|33026.2|33023.8|33084.2|33081.8|33017.7|33015.3|3711
1617025800000|2021-03-29 13:50:00|33026.7|33024.3|33032.7|33030.3|33051.2|33048.8|33006.2|33003.8|2458
1617026100000|2021-03-29 13:55:00|33032.2|33029.8|33027.2|33024.8|33045.7|33043.3|33011.2|33008.8|2438
1617026400000|2021-03-29 14:00:00|33027.7|33025.3|33088.2|33085.8|33091.2|33088.8|32997.7|32995.3|3559
1617026700000|2021-03-29 14:05:00|33087.7|33085.3|33042.7|33040.3|33091.2|33088.8|33035.2|33032.8|2928
1617027000000|2021-03-29 14:10:00|33045.2|33042.8|33059.9|33057.5|33072.4|33070|33029.9|33027.5|2727
1617027300000|2021-03-29 14:15:00|33056.9|33054.5|33044.9|33042.5|33058.9|33056.5|33028.4|33026|2076
1617027600000|2021-03-29 14:20:00|33045.4|33043|32991.4|32989|33045.4|33043|32985.4|32983|4052
1617027900000|2021-03-29 14:25:00|32995.9|32993.5|32972.9|32970.5|33026.4|33024|32972.9|32970.5|2822
1617028200000|2021-03-29 14:30:00|32972.4|32970|32943.9|32941.5|32992.9|32990.5|32942.9|32940.5|2812
1617028500000|2021-03-29 14:35:00|32943.4|32941|32986.4|32984|33008.9|33006.5|32938.9|32936.5|2858
1617028800000|2021-03-29 14:40:00|32985.9|32983.5|32954.4|32952|32988.4|32986|32947.4|32945|2134
1617029100000|2021-03-29 14:45:00|32953.4|32951|32949.4|32947|32970.9|32968.5|32932.9|32930.5|1951
1617029400000|2021-03-29 14:50:00|32949.9|32947.5|32911.9|32909.5|32968.9|32966.5|32911.4|32909|2487
1617029700000|2021-03-29 14:55:00|32912.4|32910|32935.9|32933.5|32955.4|32953|32906.9|32904.5|1940
1617030000000|2021-03-29 15:00:00|32935.4|32933|32959.9|32957.5|32962.9|32960.5|32914.9|32912.5|2264
1617030300000|2021-03-29 15:05:00|32959.4|32957|32936.4|32934|32959.4|32957|32915.4|32913|1813
1617030600000|2021-03-29 15:10:00|32937.4|32935|32932.4|32930|32958.4|32956|32912.4|32910|1676
1617030900000|2021-03-29 15:15:00|32931.9|32929.5|32933.4|32931|32954.9|32952.5|32924.9|32922.5|1608
1617031200000|2021-03-29 15:20:00|32933.9|32931.5|32957.4|32955|32970.4|32968|32921.4|32919|1870
1617031500000|2021-03-29 15:25:00|32958.4|32956|32988.9|32986.5|32992.9|32990.5|32956.9|32954.5|2568
1617031800000|2021-03-29 15:30:00|32989.4|32987|32996.9|32994.5|33002.9|33000.5|32971.4|32969|1967
1617032100000|2021-03-29 15:35:00|32997.4|32995|32990.9|32988.5|33005.9|33003.5|32986.4|32984|1279
1617032400000|2021-03-29 15:40:00|32990.4|32988|33005.4|33003|33010.9|33008.5|32986.4|32984|1192
1617032700000|2021-03-29 15:45:00|33004.9|33002.5|33001.9|32999.5|33017.4|33015|32999.9|32997.5|1243
1617033000000|2021-03-29 15:50:00|33002.4|33000|33018.9|33016.5|33027.9|33025.5|32991.9|32989.5|1970
1617033300000|2021-03-29 15:55:00|33019.4|33017|33035.9|33033.5|33044.9|33042.5|33018.9|33016.5|1263
1617033600000|2021-03-29 16:00:00|33035.4|33033|33033.9|33031.5|33048.9|33046.5|33032.9|33030.5|990
1617033900000|2021-03-29 16:05:00|33033.4|33031|32996.9|32994.5|33035.9|33033.5|32991.4|32989|1668
1617034200000|2021-03-29 16:10:00|32996.4|32994|32987.4|32985|33003.9|33001.5|32961.9|32959.5|1949
1617034500000|2021-03-29 16:15:00|32986.9|32984.5|32976.4|32974|32989.9|32987.5|32968.9|32966.5|988
1617034800000|2021-03-29 16:20:00|32978.4|32976|32985.4|32983|32993.9|32991.5|32971.4|32969|799
1617035100000|2021-03-29 16:25:00|32984.9|32982.5|33040.4|33038|33043.4|33041|32984.4|32982|1272
1617035400000|2021-03-29 16:30:00|33039.9|33037.5|33065.4|33063|33065.9|33063.5|33026.9|33024.5|959
1617035700000|2021-03-29 16:35:00|33065.9|33063.5|33086.9|33084.5|33101.9|33099.5|33065.9|33063.5|1480
1617036000000|2021-03-29 16:40:00|33086.6|33084.2|33106.6|33104.2|33115.1|33112.7|33077.6|33075.2|1840
1617036300000|2021-03-29 16:45:00|33107.6|33105.2|33099.6|33097.2|33112.1|33109.7|33087.6|33085.2|1436
1617036600000|2021-03-29 16:50:00|33100.1|33097.7|33126.1|33123.7|33126.1|33123.7|33081.6|33079.2|1411
1617036900000|2021-03-29 16:55:00|33125.6|33123.2|33125.1|33122.7|33134.6|33132.2|33116.6|33114.2|1286
1617037200000|2021-03-29 17:00:00|33125.6|33123.2|33160.1|33157.7|33172.6|33170.2|33125.1|33122.7|1705
1617037500000|2021-03-29 17:05:00|33159.6|33157.2|33140.6|33138.2|33181.6|33179.2|33139.6|33137.2|2001
1617037800000|2021-03-29 17:10:00|33140.1|33137.7|33145.1|33142.7|33166.1|33163.7|33133.6|33131.2|1002
1617038100000|2021-03-29 17:15:00|33146.6|33144.2|33136.6|33134.2|33150.1|33147.7|33134.6|33132.2|554
1617038400000|2021-03-29 17:20:00|33137.1|33134.7|33121.1|33118.7|33146.6|33144.2|33116.6|33114.2|862
1617038700000|2021-03-29 17:25:00|33121.6|33119.2|33119.1|33116.7|33126.1|33123.7|33105.1|33102.7|942
1617039000000|2021-03-29 17:30:00|33118.6|33116.2|33184.6|33182.2|33188.1|33185.7|33109.6|33107.2|1426
1617039300000|2021-03-29 17:35:00|33185.6|33183.2|33145.1|33142.7|33188.1|33185.7|33139.1|33136.7|932
1617039600000|2021-03-29 17:40:00|33146.1|33143.7|33135.6|33133.2|33150.6|33148.2|33133.6|33131.2|916
1617039900000|2021-03-29 17:45:00|33135.1|33132.7|33150.1|33147.7|33165.1|33162.7|33119.6|33117.2|1033
1617040200000|2021-03-29 17:50:00|33150.6|33148.2|33139.6|33137.2|33169.1|33166.7|33137.6|33135.2|774
1617040500000|2021-03-29 17:55:00|33139.1|33136.7|33118.6|33116.2|33143.6|33141.2|33114.6|33112.2|1153
1617040800000|2021-03-29 18:00:00|33119.1|33116.7|33122.1|33119.7|33135.6|33133.2|33097.6|33095.2|1206
1617041100000|2021-03-29 18:05:00|33121.6|33119.2|33152.1|33149.7|33153.1|33150.7|33120.6|33118.2|919
1617041400000|2021-03-29 18:10:00|33151.6|33149.2|33158.1|33155.7|33160.6|33158.2|33108.1|33105.7|1287
1617041700000|2021-03-29 18:15:00|33157.6|33155.2|33130.6|33128.2|33158.6|33156.2|33117.1|33114.7|1024
1617042000000|2021-03-29 18:20:00|33130.1|33127.7|33148.6|33146.2|33153.6|33151.2|33125.6|33123.2|1111
1617042300000|2021-03-29 18:25:00|33149.1|33146.7|33142.1|33139.7|33153.6|33151.2|33126.1|33123.7|706
1617042600000|2021-03-29 18:30:00|33141.6|33139.2|33129.6|33127.2|33147.6|33145.2|33105.6|33103.2|1232
1617042900000|2021-03-29 18:35:00|33128.6|33126.2|33124.1|33121.7|33140.6|33138.2|33109.1|33106.7|627
1617043200000|2021-03-29 18:40:00|33125.1|33122.7|33152.1|33149.7|33163.6|33161.2|33119.1|33116.7|947
1617043500000|2021-03-29 18:45:00|33151.6|33149.2|33186.1|33183.7|33202.6|33200.2|33147.6|33145.2|1526
1617043800000|2021-03-29 18:50:00|33186.6|33184.2|33182.1|33179.7|33197.6|33195.2|33160.1|33157.7|1167
1617044100000|2021-03-29 18:55:00|33182.6|33180.2|33165.6|33163.2|33183.6|33181.2|33137.1|33134.7|1278
1617044400000|2021-03-29 19:00:00|33166.1|33163.7|33196.6|33194.2|33204.1|33201.7|33166.1|33163.7|1581
1617044700000|2021-03-29 19:05:00|33197.1|33194.7|33201.1|33198.7|33209.6|33207.2|33186.1|33183.7|1114
1617045000000|2021-03-29 19:10:00|33200.6|33198.2|33209.6|33207.2|33218.6|33216.2|33187.6|33185.2|1257
1617045300000|2021-03-29 19:15:00|33210.1|33207.7|33216.1|33213.7|33230.6|33228.2|33209.6|33207.2|976
1617045600000|2021-03-29 19:20:00|33214.6|33212.2|33245.1|33242.7|33245.1|33242.7|33212.1|33209.7|1252
1617045900000|2021-03-29 19:25:00|33244.6|33242.2|33253.1|33250.7|33261.1|33258.7|33232.1|33229.7|1374
1617046200000|2021-03-29 19:30:00|33252.6|33250.2|33218.6|33216.2|33254.6|33252.2|33217.6|33215.2|1193
1617046500000|2021-03-29 19:35:00|33218.1|33215.7|33239.6|33237.2|33246.1|33243.7|33217.1|33214.7|795
1617046800000|2021-03-29 19:40:00|33239.1|33236.7|33189.6|33187.2|33240.1|33237.7|33183.6|33181.2|1288
1617047100000|2021-03-29 19:45:00|33188.1|33185.7|33184.6|33182.2|33223.1|33220.7|33172.1|33169.7|1604
1617047400000|2021-03-29 19:50:00|33185.1|33182.7|33166.6|33164.2|33201.6|33199.2|33157.6|33155.2|2210
1617047700000|2021-03-29 19:55:00|33168.1|33165.7|33181.6|33179.2|33190.1|33187.7|33140.6|33138.2|4116
1617048000000|2021-03-29 20:00:00|33181.1|33178.7|33171.8|33167|33189.3|33184.5|33165.8|33161|1499
1617048300000|2021-03-29 20:05:00|33170.8|33166|33183.8|33179|33188.3|33183.5|33168.8|33164|390
1617048600000|2021-03-29 20:10:00|33183.3|33178.5|33191.6|33181.8|33194.8|33190|33180.8|33176|481
1617048900000|2021-03-29 20:15:00|33191.8|33182|33191.3|33181.5|33195.9|33186.1|33191.1|33181.3|2
1617049200000|2021-03-29 20:20:00|33191.6|33181.8|33194.7|33184.9|33194.8|33185|33191|33181.2|0
1617049500000|2021-03-29 20:25:00|33194.8|33185|33194.6|33184.8|33195.5|33185.7|33193.7|33183.9|0
1617049800000|2021-03-29 20:30:00|33188.8|33179|33190.8|33186|33194.8|33190|33184.6|33174.8|91
1617050100000|2021-03-29 20:35:00|33191.8|33187|33197.8|33193|33197.8|33193|33187.8|33183|67
1617050400000|2021-03-29 20:40:00|33198.8|33194|33194.8|33190|33198.8|33194|33188.8|33184|59
1617050700000|2021-03-29 20:45:00|33192.8|33188|33189.8|33185|33197.8|33193|33188.8|33184|90
1617051000000|2021-03-29 20:50:00|33188.8|33184|33179.8|33175|33189.8|33185|33179.8|33175|159
1617051300000|2021-03-29 20:55:00|33178.8|33174|33189|33179.2|33189|33179.2|33174.8|33170|119
1617051600000|2021-03-29 21:00:00|33188.4|33178.6|33183.4|33173.6|33189.6|33179.8|33183.4|33173.6|0
1617051900000|2021-03-29 21:05:00|33186.4|33176.6|33187.5|33177.7|33187.6|33177.8|33181.4|33171.6|0
1617052200000|2021-03-29 21:10:00|33187.6|33177.8|33183.9|33174.1|33187.9|33178.1|33181.7|33171.9|0
1617052500000|2021-03-29 21:15:00|33184.8|33175|33185.2|33175.4|33189.2|33179.4|33181.8|33172|0
1617052800000|2021-03-29 21:20:00|33185.5|33175.7|33189.6|33179.8|33189.6|33179.8|33181.3|33171.5|0
1617053100000|2021-03-29 21:25:00|33192.1|33182.3|33211.8|33202|33212.2|33202.4|33189.7|33179.9|0
1617053400000|2021-03-29 21:30:00|33211.9|33202.1|33205.3|33195.5|33212.9|33203.1|33205.1|33195.3|0
1617053700000|2021-03-29 21:35:00|33205.6|33195.8|33204|33194.2|33206.2|33196.4|33204|33194.2|0
1617054000000|2021-03-29 21:40:00|33203.4|33193.6|33207|33197.2|33207.4|33197.6|33202|33192.2|0
1617054300000|2021-03-29 21:45:00|33206.7|33196.9|33205.5|33195.7|33207.4|33197.6|33205.1|33195.3|0
1617054600000|2021-03-29 21:50:00|33205.2|33195.4|33202.8|33193|33205.2|33195.4|33201.7|33191.9|0
1617054900000|2021-03-29 21:55:00|33203.4|33193.6|33200.5|33190.7|33204.6|33194.8|33200.5|33190.7|0
1617055200000|2021-03-29 22:00:00|33216.8|33212|33217.8|33213|33219.3|33214.5|33191.8|33187|207
1617055500000|2021-03-29 22:05:00|33218.3|33213.5|33212.3|33207.5|33219.8|33215|33201.8|33197|97
1617055800000|2021-03-29 22:10:00|33213.8|33209|33218.8|33214|33218.8|33214|33211.3|33206.5|133
1617056100000|2021-03-29 22:15:00|33219.3|33214.5|33220.8|33216|33223.8|33219|33218.8|33214|88
1617056400000|2021-03-29 22:20:00|33221.3|33216.5|33217.8|33213|33221.3|33216.5|33212.3|33207.5|107
1617056700000|2021-03-29 22:25:00|33217.3|33212.5|33215.8|33211|33217.8|33213|33208.8|33204|94
1617057000000|2021-03-29 22:30:00|33215.3|33210.5|33207.8|33203|33217.3|33212.5|33207.8|33203|50
1617057300000|2021-03-29 22:35:00|33207.3|33202.5|33202.8|33198|33207.3|33202.5|33197.8|33193|106
1617057600000|2021-03-29 22:40:00|33203.3|33198.5|33198.8|33194|33205.3|33200.5|33194.8|33190|52
1617057900000|2021-03-29 22:45:00|33198.3|33193.5|33202.3|33197.5|33203.3|33198.5|33195.3|33190.5|74
1617058200000|2021-03-29 22:50:00|33201.8|33197|33204.8|33200|33207.3|33202.5|33200.3|33195.5|58
1617058500000|2021-03-29 22:55:00|33204.3|33199.5|33192.8|33188|33204.8|33200|33190.8|33186|102
1617058800000|2021-03-29 23:00:00|33193.3|33188.5|33196.8|33192|33198.3|33193.5|33190.8|33186|45
1617059100000|2021-03-29 23:05:00|33195.8|33191|33186.3|33181.5|33196.3|33191.5|33186.3|33181.5|99
1617059400000|2021-03-29 23:10:00|33186.8|33182|33189.3|33184.5|33192.3|33187.5|33182.8|33178|86
1617059700000|2021-03-29 23:15:00|33188.8|33184|33200.3|33195.5|33200.3|33195.5|33188.8|33184|77
1617060000000|2021-03-29 23:20:00|33200.8|33196|33182.8|33178|33200.8|33196|33176.8|33172|150
1617060300000|2021-03-29 23:25:00|33183.3|33178.5|33190.3|33185.5|33193.8|33189|33183.3|33178.5|41
1617060600000|2021-03-29 23:30:00|33189.8|33185|33191.3|33186.5|33192.3|33187.5|33178.3|33173.5|117
1617060900000|2021-03-29 23:35:00|33190.8|33186|33187.8|33183|33191.3|33186.5|33182.8|33178|68
1617061200000|2021-03-29 23:40:00|33188.3|33183.5|33189.8|33185|33190.3|33185.5|33184.3|33179.5|40
1617061500000|2021-03-29 23:45:00|33190.3|33185.5|33202.8|33198|33204.8|33200|33184.8|33180|141
1617061800000|2021-03-29 23:50:00|33203.3|33198.5|33199.3|33194.5|33205.3|33200.5|33195.8|33191|90
1617062100000|2021-03-29 23:55:00|33198.8|33194|33201.8|33197|33206.3|33201.5|33195.3|33190.5|62
1617062400000|2021-03-30 00:00:00|33200.3|33195.5|33194.3|33189.5|33200.3|33195.5|33177.8|33173|283
1617062700000|2021-03-30 00:05:00|33193.8|33189|33157.8|33153|33202.8|33198|33153.3|33148.5|469
1617063000000|2021-03-30 00:10:00|33157.3|33152.5|33153.8|33149|33164.3|33159.5|33150.8|33146|134
1617063300000|2021-03-30 00:15:00|33153.3|33148.5|33163.8|33159|33169.3|33164.5|33151.3|33146.5|125
1617063600000|2021-03-30 00:20:00|33164.3|33159.5|33171.3|33166.5|33178.8|33174|33163.8|33159|148
1617063900000|2021-03-30 00:25:00|33170.8|33166|33155.3|33150.5|33173.8|33169|33148.8|33144|119
1617064200000|2021-03-30 00:30:00|33154.8|33150|33153.8|33149|33154.8|33150|33145.3|33140.5|133
1617064500000|2021-03-30 00:35:00|33154.3|33149.5|33154.8|33150|33161.8|33157|33152.8|33148|76
1617064800000|2021-03-30 00:40:00|33154.3|33149.5|33142.8|33138|33156.3|33151.5|33139.3|33134.5|217
1617065100000|2021-03-30 00:45:00|33143.3|33138.5|33134.8|33130|33146.3|33141.5|33132.3|33127.5|189
1617065400000|2021-03-30 00:50:00|33134.3|33129.5|33145.3|33140.5|33148.3|33143.5|33133.8|33129|70
1617065700000|2021-03-30 00:55:00|33143.8|33139|33142.3|33137.5|33147.8|33143|33138.8|33134|62
1617066000000|2021-03-30 01:00:00|33141.8|33137|33139.3|33134.5|33144.3|33139.5|33136.8|33132|62
1617066300000|2021-03-30 01:05:00|33139.8|33135|33135.8|33131|33145.8|33141|33130.8|33126|142
1617066600000|2021-03-30 01:10:00|33135.3|33130.5|33130.8|33126|33140.3|33135.5|33130.3|33125.5|87
1617066900000|2021-03-30 01:15:00|33130.3|33125.5|33135.8|33131|33142.8|33138|33128.8|33124|248
1617067200000|2021-03-30 01:20:00|33135.3|33130.5|33138.8|33134|33140.3|33135.5|33131.3|33126.5|101
1617067500000|2021-03-30 01:25:00|33137.8|33133|33143.3|33138.5|33144.8|33140|33128.3|33123.5|202
1617067800000|2021-03-30 01:30:00|33142.8|33138|33135.8|33131|33142.8|33138|33129.3|33124.5|167
1617068100000|2021-03-30 01:35:00|33135.3|33130.5|33134.8|33130|33144.3|33139.5|33133.8|33129|147
1617068400000|2021-03-30 01:40:00|33135.8|33131|33141.8|33137|33142.3|33137.5|33133.8|33129|99
1617068700000|2021-03-30 01:45:00|33141.3|33136.5|33137.8|33133|33145.3|33140.5|33133.3|33128.5|77
1617069000000|2021-03-30 01:50:00|33138.3|33133.5|33142.8|33138|33145.8|33141|33136.8|33132|107
1617069300000|2021-03-30 01:55:00|33143.3|33138.5|33146.8|33142|33147.8|33143|33138.8|33134|67
1617069600000|2021-03-30 02:00:00|33146.3|33141.5|33149.8|33145|33149.8|33145|33142.8|33138|102
1617069900000|2021-03-30 02:05:00|33149.3|33144.5|33149.3|33144.5|33151.8|33147|33144.8|33140|116
1617070200000|2021-03-30 02:10:00|33149.8|33145|33153.8|33149|33155.3|33150.5|33145.3|33140.5|127
1617070500000|2021-03-30 02:15:00|33154.3|33149.5|33172.8|33168|33173.3|33168.5|33152.8|33148|152
1617070800000|2021-03-30 02:20:00|33173.3|33168.5|33184.8|33180|33187.3|33182.5|33172.3|33167.5|346
1617071100000|2021-03-30 02:25:00|33185.3|33180.5|33192.3|33187.5|33192.3|33187.5|33181.8|33177|102
1617071400000|2021-03-30 02:30:00|33191.8|33187|33199.8|33195|33203.8|33199|33191.3|33186.5|300
1617071700000|2021-03-30 02:35:00|33200.3|33195.5|33196.8|33192|33200.3|33195.5|33192.3|33187.5|81
1617072000000|2021-03-30 02:40:00|33197.3|33192.5|33193.3|33188.5|33198.8|33194|33192.8|33188|77
1617072300000|2021-03-30 02:45:00|33193.8|33189|33187.3|33182.5|33198.3|33193.5|33186.3|33181.5|95
1617072600000|2021-03-30 02:50:00|33187.8|33183|33189.3|33184.5|33192.3|33187.5|33185.8|33181|80
1617072900000|2021-03-30 02:55:00|33189.8|33185|33175.8|33171|33193.8|33189|33172.8|33168|201
1617073200000|2021-03-30 03:00:00|33176.3|33171.5|33182.8|33178|33183.3|33178.5|33174.3|33169.5|101
1617073500000|2021-03-30 03:05:00|33183.3|33178.5|33189.8|33185|33196.3|33191.5|33183.3|33178.5|159
1617073800000|2021-03-30 03:10:00|33190.3|33185.5|33198.8|33194|33200.8|33196|33188.3|33183.5|88
1617074100000|2021-03-30 03:15:00|33199.3|33194.5|33208.8|33204|33212.3|33207.5|33197.8|33193|164
1617074400000|2021-03-30 03:20:00|33209.3|33204.5|33204.3|33199.5|33214.8|33210|33199.8|33195|144
1617074700000|2021-03-30 03:25:00|33203.8|33199|33198.8|33194|33206.3|33201.5|33196.3|33191.5|108
1617075000000|2021-03-30 03:30:00|33199.3|33194.5|33208.8|33204|33212.8|33208|33197.8|33193|109
1617075300000|2021-03-30 03:35:00|33209.3|33204.5|33221.8|33217|33223.3|33218.5|33208.3|33203.5|160
1617075600000|2021-03-30 03:40:00|33221.3|33216.5|33225.3|33220.5|33225.3|33220.5|33216.8|33212|103
1617075900000|2021-03-30 03:45:00|33225.8|33221|33221.8|33217|33226.8|33222|33218.8|33214|71
1617076200000|2021-03-30 03:50:00|33222.3|33217.5|33219.3|33214.5|33223.3|33218.5|33217.8|33213|41
1617076500000|2021-03-30 03:55:00|33219.8|33215|33222.3|33217.5|33223.3|33218.5|33215.8|33211|50
1617076800000|2021-03-30 04:00:00|33222.8|33218|33214.8|33210|33224.8|33220|33212.8|33208|60
1617077100000|2021-03-30 04:05:00|33215.3|33210.5|33205.3|33200.5|33215.8|33211|33205.3|33200.5|66
1617077400000|2021-03-30 04:10:00|33205.8|33201|33206.8|33202|33208.3|33203.5|33204.8|33200|70
1617077700000|2021-03-30 04:15:00|33206.3|33201.5|33211.8|33207|33213.3|33208.5|33204.8|33200|87
1617078000000|2021-03-30 04:20:00|33211.3|33206.5|33215.3|33210.5|33219.3|33214.5|33209.8|33205|46
1617078300000|2021-03-30 04:25:00|33214.8|33210|33200.8|33196|33216.3|33211.5|33200.3|33195.5|75
1617078600000|2021-03-30 04:30:00|33200.3|33195.5|33198.8|33194|33204.8|33200|33194.8|33190|106
1617078900000|2021-03-30 04:35:00|33199.3|33194.5|33198.8|33194|33204.8|33200|33194.3|33189.5|93
1617079200000|2021-03-30 04:40:00|33199.3|33194.5|33212.8|33208|33213.3|33208.5|33199.3|33194.5|56
1617079500000|2021-03-30 04:45:00|33212.3|33207.5|33211.8|33207|33214.3|33209.5|33209.3|33204.5|47
1617079800000|2021-03-30 04:50:00|33211.3|33206.5|33209.8|33205|33213.3|33208.5|33207.8|33203|27
1617080100000|2021-03-30 04:55:00|33209.3|33204.5|33205.8|33201|33209.8|33205|33203.3|33198.5|59
1617080400000|2021-03-30 05:00:00|33206.3|33201.5|33198.8|33194|33206.8|33202|33186.3|33181.5|210
1617080700000|2021-03-30 05:05:00|33198.3|33193.5|33188.8|33184|33198.8|33194|33185.3|33180.5|106
1617081000000|2021-03-30 05:10:00|33188.3|33183.5|33182.8|33178|33192.3|33187.5|33182.3|33177.5|102
1617081300000|2021-03-30 05:15:00|33182.3|33177.5|33188.3|33183.5|33189.3|33184.5|33180.8|33176|128
1617081600000|2021-03-30 05:20:00|33187.8|33183|33184.8|33180|33189.3|33184.5|33180.8|33176|46
1617081900000|2021-03-30 05:25:00|33184.3|33179.5|33187.3|33182.5|33193.3|33188.5|33182.8|33178|97
1617082200000|2021-03-30 05:30:00|33187.8|33183|33197.8|33193|33200.3|33195.5|33186.8|33182|114
1617082500000|2021-03-30 05:35:00|33198.3|33193.5|33192.8|33188|33200.8|33196|33189.8|33185|103
1617082800000|2021-03-30 05:40:00|33192.3|33187.5|33194.3|33189.5|33195.8|33191|33189.3|33184.5|89
1617083100000|2021-03-30 05:45:00|33193.8|33189|33202.8|33198|33203.3|33198.5|33191.3|33186.5|124
1617083400000|2021-03-30 05:50:00|33203.3|33198.5|33201.8|33197|33204.8|33200|33199.8|33195|64
1617083700000|2021-03-30 05:55:00|33201.3|33196.5|33202.8|33198|33205.8|33201|33199.8|33195|47
1617084000000|2021-03-30 06:00:00|33202.2|33198.6|33212.2|33208.6|33213.7|33210.1|33200.7|33197.1|186
1617084300000|2021-03-30 06:05:00|33212.7|33209.1|33213.2|33209.6|33213.7|33210.1|33199.7|33196.1|175
1617084600000|2021-03-30 06:10:00|33212.7|33209.1|33215.2|33211.6|33216.7|33213.1|33206.7|33203.1|179
1617084900000|2021-03-30 06:15:00|33215.7|33212.1|33227.7|33224.1|33231.7|33228.1|33215.7|33212.1|342
1617085200000|2021-03-30 06:20:00|33227.2|33223.6|33217.2|33213.6|33234.2|33230.6|33216.7|33213.1|430
1617085500000|2021-03-30 06:25:00|33216.7|33213.1|33198.7|33195.1|33218.2|33214.6|33196.7|33193.1|344
1617085800000|2021-03-30 06:30:00|33199.2|33195.6|33201.7|33198.1|33214.7|33211.1|33199.2|33195.6|235
1617086100000|2021-03-30 06:35:00|33201.2|33197.6|33204.2|33200.6|33215.7|33212.1|33201.2|33197.6|187
1617086400000|2021-03-30 06:40:00|33203.7|33200.1|33208.7|33205.1|33211.7|33208.1|33202.2|33198.6|157
1617086700000|2021-03-30 06:45:00|33209.2|33205.6|33212.2|33208.6|33216.2|33212.6|33204.7|33201.1|126
1617087000000|2021-03-30 06:50:00|33211.7|33208.1|33222.7|33219.1|33226.2|33222.6|33211.7|33208.1|169
1617087300000|2021-03-30 06:55:00|33223.2|33219.6|33207.2|33203.6|33224.7|33221.1|33203.7|33200.1|156
1617087600000|2021-03-30 07:00:00|33209.2|33205.6|33224.7|33221.1|33226.2|33222.6|33200.7|33197.1|446
1617087900000|2021-03-30 07:05:00|33225.2|33221.6|33224.2|33220.6|33236.2|33232.6|33214.7|33211.1|413
1617088200000|2021-03-30 07:10:00|33223.7|33220.1|33224.2|33220.6|33229.2|33225.6|33215.7|33212.1|334
1617088500000|2021-03-30 07:15:00|33223.7|33220.1|33228.7|33225.1|33233.2|33229.6|33220.2|33216.6|222
1617088800000|2021-03-30 07:20:00|33228.2|33224.6|33238.2|33234.6|33241.2|33237.6|33227.2|33223.6|241
1617089100000|2021-03-30 07:25:00|33238.7|33235.1|33246.7|33243.1|33252.7|33249.1|33227.2|33223.6|571
1617089400000|2021-03-30 07:30:00|33246.2|33242.6|33256.2|33252.6|33257.2|33253.6|33234.7|33231.1|416
1617089700000|2021-03-30 07:35:00|33255.7|33252.1|33250.2|33246.6|33256.7|33253.1|33244.2|33240.6|293
1617090000000|2021-03-30 07:40:00|33249.7|33246.1|33234.7|33231.1|33251.7|33248.1|33234.7|33231.1|424
1617090300000|2021-03-30 07:45:00|33235.2|33231.6|33231.7|33228.1|33245.2|33241.6|33227.7|33224.1|610
1617090600000|2021-03-30 07:50:00|33231.2|33227.6|33231.2|33227.6|33233.7|33230.1|33223.2|33219.6|270
1617090900000|2021-03-30 07:55:00|33230.7|33227.1|33231.7|33228.1|33236.2|33232.6|33222.7|33219.1|253
1617091200000|2021-03-30 08:00:00|33231.2|33227.6|33240.2|33236.6|33247.7|33244.1|33226.7|33223.1|401
1617091500000|2021-03-30 08:05:00|33240.7|33237.1|33231.7|33228.1|33243.2|33239.6|33229.2|33225.6|336
1617091800000|2021-03-30 08:10:00|33232.2|33228.6|33210.7|33207.1|33232.2|33228.6|33207.7|33204.1|487
1617092100000|2021-03-30 08:15:00|33210.2|33206.6|33218.7|33215.1|33219.2|33215.6|33206.7|33203.1|569
1617092400000|2021-03-30 08:20:00|33218.2|33214.6|33209.7|33206.1|33219.2|33215.6|33207.7|33204.1|243
1617092700000|2021-03-30 08:25:00|33209.2|33205.6|33222.2|33218.6|33224.7|33221.1|33204.2|33200.6|286
1617093000000|2021-03-30 08:30:00|33221.7|33218.1|33229.2|33225.6|33231.7|33228.1|33218.2|33214.6|295
1617093300000|2021-03-30 08:35:00|33229.7|33226.1|33229.7|33226.1|33238.2|33234.6|33227.2|33223.6|271
1617093600000|2021-03-30 08:40:00|33229.2|33225.6|33225.2|33221.6|33237.7|33234.1|33223.7|33220.1|139
1617093900000|2021-03-30 08:45:00|33224.7|33221.1|33235.2|33231.6|33236.2|33232.6|33221.7|33218.1|140
1617094200000|2021-03-30 08:50:00|33235.7|33232.1|33232.7|33229.1|33236.7|33233.1|33225.7|33222.1|111
1617094500000|2021-03-30 08:55:00|33231.2|33227.6|33218.2|33214.6|33231.7|33228.1|33218.2|33214.6|138
1617094800000|2021-03-30 09:00:00|33218.7|33215.1|33218.2|33214.6|33219.7|33216.1|33211.7|33208.1|169
1617095100000|2021-03-30 09:05:00|33217.7|33214.1|33221.2|33217.6|33222.2|33218.6|33213.2|33209.6|102
1617095400000|2021-03-30 09:10:00|33220.7|33217.1|33226.2|33222.6|33230.2|33226.6|33220.2|33216.6|195
1617095700000|2021-03-30 09:15:00|33226.7|33223.1|33222.7|33219.1|33228.2|33224.6|33220.7|33217.1|110
1617096000000|2021-03-30 09:20:00|33223.2|33219.6|33234.2|33230.6|33238.2|33234.6|33222.7|33219.1|131
1617096300000|2021-03-30 09:25:00|33233.7|33230.1|33227.2|33223.6|33239.7|33236.1|33223.7|33220.1|193
1617096600000|2021-03-30 09:30:00|33227.7|33224.1|33229.2|33225.6|33230.2|33226.6|33218.7|33215.1|176
1617096900000|2021-03-30 09:35:00|33228.7|33225.1|33229.2|33225.6|33230.2|33226.6|33224.2|33220.6|100
1617097200000|2021-03-30 09:40:00|33228.7|33225.1|33221.7|33218.1|33232.2|33228.6|33220.7|33217.1|106
1617097500000|2021-03-30 09:45:00|33221.2|33217.6|33223.2|33219.6|33229.7|33226.1|33217.2|33213.6|199
1617097800000|2021-03-30 09:50:00|33222.7|33219.1|33224.2|33220.6|33229.2|33225.6|33221.7|33218.1|75
1617098100000|2021-03-30 09:55:00|33223.7|33220.1|33235.2|33231.6|33235.7|33232.1|33223.7|33220.1|166
1617098400000|2021-03-30 10:00:00|33235.7|33232.1|33236.2|33232.6|33239.7|33236.1|33233.2|33229.6|135
1617098700000|2021-03-30 10:05:00|33236.7|33233.1|33247.7|33244.1|33247.7|33244.1|33234.7|33231.1|234
1617099000000|2021-03-30 10:10:00|33247.2|33243.6|33241.2|33237.6|33250.2|33246.6|33240.7|33237.1|301
1617099300000|2021-03-30 10:15:00|33241.7|33238.1|33242.2|33238.6|33245.2|33241.6|33237.2|33233.6|165
1617099600000|2021-03-30 10:20:00|33241.7|33238.1|33238.2|33234.6|33243.7|33240.1|33235.7|33232.1|136
1617099900000|2021-03-30 10:25:00|33237.7|33234.1|33239.2|33235.6|33241.7|33238.1|33236.7|33233.1|118
1617100200000|2021-03-30 10:30:00|33238.7|33235.1|33236.2|33232.6|33244.7|33241.1|33235.2|33231.6|104
1617100500000|2021-03-30 10:35:00|33236.7|33233.1|33241.2|33237.6|33251.2|33247.6|33233.2|33229.6|289
1617100800000|2021-03-30 10:40:00|33240.7|33237.1|33230.2|33226.6|33247.2|33243.6|33223.2|33219.6|500
1617101100000|2021-03-30 10:45:00|33229.7|33226.1|33213.2|33209.6|33232.7|33229.1|33210.2|33206.6|519
1617101400000|2021-03-30 10:50:00|33212.7|33209.1|33197.2|33193.6|33213.2|33209.6|33196.7|33193.1|356
1617101700000|2021-03-30 10:55:00|33197.7|33194.1|33199.7|33196.1|33207.2|33203.6|33195.2|33191.6|250
1617102000000|2021-03-30 11:00:00|33200.2|33196.6|33161.2|33157.6|33200.7|33197.1|33152.2|33148.6|997
1617102300000|2021-03-30 11:05:00|33160.7|33157.1|33161.7|33158.1|33175.2|33171.6|33157.2|33153.6|456
1617102600000|2021-03-30 11:10:00|33161.2|33157.6|33142.7|33139.1|33166.2|33162.6|33141.7|33138.1|428
1617102900000|2021-03-30 11:15:00|33143.2|33139.6|33132.2|33128.6|33144.2|33140.6|33115.7|33112.1|1119
1617103200000|2021-03-30 11:20:00|33131.7|33128.1|33133.2|33129.6|33135.7|33132.1|33117.7|33114.1|578
1617103500000|2021-03-30 11:25:00|33133.7|33130.1|33142.2|33138.6|33143.7|33140.1|33117.7|33114.1|721
1617103800000|2021-03-30 11:30:00|33142.7|33139.1|33139.2|33135.6|33145.7|33142.1|33134.7|33131.1|442
1617104100000|2021-03-30 11:35:00|33138.7|33135.1|33120.2|33116.6|33143.2|33139.6|33118.2|33114.6|375
1617104400000|2021-03-30 11:40:00|33119.7|33116.1|33134.2|33130.6|33134.7|33131.1|33114.2|33110.6|561
1617104700000|2021-03-30 11:45:00|33133.7|33130.1|33136.2|33132.6|33143.2|33139.6|33124.2|33120.6|430
1617105000000|2021-03-30 11:50:00|33135.7|33132.1|33138.2|33134.6|33142.7|33139.1|33125.2|33121.6|271
1617105300000|2021-03-30 11:55:00|33137.7|33134.1|33134.2|33130.6|33141.2|33137.6|33129.2|33125.6|216
1617105600000|2021-03-30 12:00:00|33134.7|33131.1|33138.7|33135.1|33140.2|33136.6|33123.2|33119.6|350
1617105900000|2021-03-30 12:05:00|33137.2|33133.6|33146.2|33142.6|33154.7|33151.1|33133.2|33129.6|485
1617106200000|2021-03-30 12:10:00|33146.7|33143.1|33144.7|33141.1|33152.7|33149.1|33142.2|33138.6|376
1617106500000|2021-03-30 12:15:00|33144.2|33140.6|33152.2|33148.6|33159.7|33156.1|33141.7|33138.1|418
1617106800000|2021-03-30 12:20:00|33151.7|33148.1|33149.2|33145.6|33156.7|33153.1|33144.7|33141.1|363
1617107100000|2021-03-30 12:25:00|33148.7|33145.1|33143.7|33140.1|33151.2|33147.6|33142.2|33138.6|182
1617107400000|2021-03-30 12:30:00|33144.2|33140.6|33115.2|33111.6|33150.7|33147.1|33115.2|33111.6|627
1617107700000|2021-03-30 12:35:00|33114.7|33111.1|33113.2|33109.6|33118.2|33114.6|33108.7|33105.1|429
1617108000000|2021-03-30 12:40:00|33113.7|33110.1|33110.2|33106.6|33117.2|33113.6|33104.7|33101.1|439
1617108300000|2021-03-30 12:45:00|33109.2|33105.6|33121.7|33118.1|33121.7|33118.1|33104.7|33101.1|729
1617108600000|2021-03-30 12:50:00|33121.2|33117.6|33116.7|33113.1|33121.2|33117.6|33108.7|33105.1|352
1617108900000|2021-03-30 12:55:00|33116.2|33112.6|33118.2|33114.6|33123.7|33120.1|33112.7|33109.1|235
1617109200000|2021-03-30 13:00:00|33117.7|33114.1|33121.7|33118.1|33128.2|33124.6|33113.7|33110.1|453
1617109500000|2021-03-30 13:05:00|33121.2|33117.6|33118.2|33114.6|33122.7|33119.1|33114.2|33110.6|390
1617109800000|2021-03-30 13:10:00|33117.7|33114.1|33137.7|33134.1|33139.7|33136.1|33115.7|33112.1|434
1617110100000|2021-03-30 13:15:00|33137.2|33133.6|33153.2|33149.6|33155.7|33152.1|33136.2|33132.6|636
1617110400000|2021-03-30 13:20:00|33152.7|33149.1|33135.7|33132.1|33153.2|33149.6|33132.7|33129.1|443
1617110700000|2021-03-30 13:25:00|33135.2|33131.6|33117.2|33113.6|33136.7|33133.1|33113.7|33110.1|765
1617111000000|2021-03-30 13:30:00|33116.6|33114.2|33131.6|33129.2|33147.1|33144.7|33109.6|33107.2|5622
1617111300000|2021-03-30 13:35:00|33130.1|33127.7|33085.6|33083.2|33143.1|33140.7|33082.6|33080.2|4114
1617111600000|2021-03-30 13:40:00|33085.1|33082.7|33107.6|33105.2|33116.1|33113.7|33065.1|33062.7|3433
1617111900000|2021-03-30 13:45:00|33108.1|33105.7|33073.6|33071.2|33112.1|33109.7|33059.1|33056.7|2674
1617112200000|2021-03-30 13:50:00|33074.1|33071.7|33068.1|33065.7|33075.1|33072.7|33040.1|33037.7|2751
1617112500000|2021-03-30 13:55:00|33069.1|33066.7|33109.6|33107.2|33110.6|33108.2|33066.6|33064.2|2261
1617112800000|2021-03-30 14:00:00|33108.6|33106.2|33085.1|33082.7|33123.6|33121.2|33076.1|33073.7|2888
1617113100000|2021-03-30 14:05:00|33085.6|33083.2|33085.6|33083.2|33098.1|33095.7|33054.6|33052.2|2206
1617113400000|2021-03-30 14:10:00|33086.1|33083.7|33109.1|33106.7|33128.1|33125.7|33077.1|33074.7|2233
1617113700000|2021-03-30 14:15:00|33108.6|33106.2|33070.6|33068.2|33116.6|33114.2|33068.6|33066.2|2119
1617114000000|2021-03-30 14:20:00|33071.1|33068.7|33064.1|33061.7|33072.1|33069.7|33033.1|33030.7|2486
1617114300000|2021-03-30 14:25:00|33064.6|33062.2|33143.6|33141.2|33146.1|33143.7|33058.1|33055.7|2534
1617114600000|2021-03-30 14:30:00|33144.6|33142.2|33148.1|33145.7|33172.6|33170.2|33128.1|33125.7|2684
1617114900000|2021-03-30 14:35:00|33148.6|33146.2|33136.4|33134|33158.1|33155.7|33121.6|33119.2|1996
1617115200000|2021-03-30 14:40:00|33135.4|33133|33119.9|33117.5|33152.4|33150|33118.4|33116|2210
1617115500000|2021-03-30 14:45:00|33120.4|33118|33145.4|33143|33145.9|33143.5|33117.4|33115|1583
1617115800000|2021-03-30 14:50:00|33145.9|33143.5|33102.4|33100|33149.9|33147.5|33095.4|33093|2370
1617116100000|2021-03-30 14:55:00|33102.9|33100.5|33089.4|33087|33107.4|33105|33084.9|33082.5|1477
1617116400000|2021-03-30 15:00:00|33088.9|33086.5|33103.4|33101|33112.4|33110|33081.4|33079|1536
1617116700000|2021-03-30 15:05:00|33102.9|33100.5|33108.9|33106.5|33109.4|33107|33084.4|33082|1159
1617117000000|2021-03-30 15:10:00|33109.4|33107|33112.9|33110.5|33117.9|33115.5|33094.9|33092.5|1842
1617117300000|2021-03-30 15:15:00|33113.4|33111|33103.9|33101.5|33124.9|33122.5|33096.9|33094.5|1370
1617117600000|2021-03-30 15:20:00|33104.4|33102|33099.4|33097|33109.4|33107|33088.4|33086|1349
1617117900000|2021-03-30 15:25:00|33098.9|33096.5|33086.9|33084.5|33099.9|33097.5|33075.4|33073|1701
1617118200000|2021-03-30 15:30:00|33087.4|33085|33077.4|33075|33096.4|33094|33059.4|33057|2080
1617118500000|2021-03-30 15:35:00|33076.9|33074.5|33059.4|33057|33077.4|33075|33053.4|33051|1375
1617118800000|2021-03-30 15:40:00|33059.9|33057.5|33082.9|33080.5|33083.4|33081|33054.9|33052.5|1408
1617119100000|2021-03-30 15:45:00|33082.4|33080|33068.9|33066.5|33112.9|33110.5|33065.4|33063|2093
1617119400000|2021-03-30 15:50:00|33069.4|33067|33047.4|33045|33069.4|33067|33044.9|33042.5|1403
1617119700000|2021-03-30 15:55:00|33046.9|33044.5|33040.4|33038|33056.9|33054.5|33032.4|33030|1612
1617120000000|2021-03-30 16:00:00|33039.9|33037.5|33034.4|33032|33058.4|33056|33026.4|33024|1634
1617120300000|2021-03-30 16:05:00|33033.9|33031.5|33041.9|33039.5|33042.9|33040.5|33031.4|33029|708
1617120600000|2021-03-30 16:10:00|33042.4|33040|33024.4|33022|33044.4|33042|33019.4|33017|982
1617120900000|2021-03-30 16:15:00|33023.9|33021.5|33008.9|33006.5|33033.9|33031.5|33006.4|33004|1197
1617121200000|2021-03-30 16:20:00|33009.4|33007|33017.4|33015|33019.9|33017.5|32989.9|32987.5|1275
1617121500000|2021-03-30 16:25:00|33017.9|33015.5|33028.4|33026|33035.4|33033|33010.4|33008|1061
1617121800000|2021-03-30 16:30:00|33027.9|33025.5|33041.9|33039.5|33052.9|33050.5|33021.4|33019|1013
1617122100000|2021-03-30 16:35:00|33042.4|33040|33056.9|33054.5|33066.4|33064|33028.4|33026|977
1617122400000|2021-03-30 16:40:00|33056.4|33054|33031.9|33029.5|33059.4|33057|33028.9|33026.5|952
1617122700000|2021-03-30 16:45:00|33032.4|33030|33034.9|33032.5|33040.4|33038|33022.4|33020|799
1617123000000|2021-03-30 16:50:00|33035.4|33033|33039.4|33037|33047.4|33045|33019.9|33017.5|859
1617123300000|2021-03-30 16:55:00|33038.9|33036.5|33048.4|33046|33055.4|33053|33037.9|33035.5|799
1617123600000|2021-03-30 17:00:00|33048.9|33046.5|33038.9|33036.5|33049.4|33047|33014.9|33012.5|941
1617123900000|2021-03-30 17:05:00|33038.4|33036|33038.4|33036|33044.4|33042|33017.4|33015|968
1617124200000|2021-03-30 17:10:00|33037.9|33035.5|33043.9|33041.5|33051.4|33049|33032.4|33030|637
1617124500000|2021-03-30 17:15:00|33043.4|33041|33058.4|33056|33062.4|33060|33041.9|33039.5|458
1617124800000|2021-03-30 17:20:00|33057.9|33055.5|33076.9|33074.5|33078.4|33076|33056.4|33054|720
1617125100000|2021-03-30 17:25:00|33077.4|33075|33068.4|33066|33077.9|33075.5|33064.4|33062|651
1617125400000|2021-03-30 17:30:00|33068.9|33066.5|33054.9|33052.5|33072.9|33070.5|33047.4|33045|817
1617125700000|2021-03-30 17:35:00|33055.4|33053|33078.4|33076|33080.9|33078.5|33047.9|33045.5|1131
1617126000000|2021-03-30 17:40:00|33078.9|33076.5|33069.4|33067|33081.9|33079.5|33065.9|33063.5|509
1617126300000|2021-03-30 17:45:00|33069.9|33067.5|33063.9|33061.5|33079.4|33077|33060.4|33058|503
1617126600000|2021-03-30 17:50:00|33063.4|33061|33070.4|33068|33080.9|33078.5|33060.9|33058.5|477
1617126900000|2021-03-30 17:55:00|33070.9|33068.5|33064.9|33062.5|33078.4|33076|33064.4|33062|364
1617127200000|2021-03-30 18:00:00|33064.4|33062|33053.4|33051|33066.9|33064.5|33045.4|33043|1124
1617127500000|2021-03-30 18:05:00|33053.9|33051.5|33083.9|33081.5|33088.4|33086|33052.4|33050|1050
1617127800000|2021-03-30 18:10:00|33084.4|33082|33089.9|33087.5|33092.4|33090|33072.4|33070|608
1617128100000|2021-03-30 18:15:00|33089.4|33087|33092.4|33090|33103.9|33101.5|33081.4|33079|1070
1617128400000|2021-03-30 18:20:00|33092.9|33090.5|33087.9|33085.5|33102.4|33100|33072.4|33070|1083
1617128700000|2021-03-30 18:25:00|33088.4|33086|33096.4|33094|33102.9|33100.5|33088.4|33086|851
1617129000000|2021-03-30 18:30:00|33095.9|33093.5|33092.9|33090.5|33107.9|33105.5|33089.4|33087|933
1617129300000|2021-03-30 18:35:00|33093.4|33091|33069.9|33067.5|33093.4|33091|33068.4|33066|923
1617129600000|2021-03-30 18:40:00|33069.4|33067|33062.9|33060.5|33084.9|33082.5|33056.9|33054.5|1163
1617129900000|2021-03-30 18:45:00|33064.4|33062|33080.9|33078.5|33081.4|33079|33063.4|33061|666
1617130200000|2021-03-30 18:50:00|33080.4|33078|33088.4|33086|33096.9|33094.5|33069.9|33067.5|919
1617130500000|2021-03-30 18:55:00|33088.9|33086.5|33137.9|33135.5|33140.4|33138|33081.4|33079|2189
1617130800000|2021-03-30 19:00:00|33137.4|33135|33159.4|33157|33168.4|33166|33118.4|33116|1948
1617131100000|2021-03-30 19:05:00|33159.9|33157.5|33141.9|33139.5|33159.9|33157.5|33141.9|33139.5|817
1617131400000|2021-03-30 19:10:00|33141.4|33139|33121.9|33119.5|33143.4|33141|33110.9|33108.5|1687
1617131700000|2021-03-30 19:15:00|33122.4|33120|33110.4|33108|33128.9|33126.5|33101.4|33099|1078
1617132000000|2021-03-30 19:20:00|33109.4|33107|33131.4|33129|33132.4|33130|33108.4|33106|754
1617132300000|2021-03-30 19:25:00|33129.4|33127|33121.4|33119|33132.4|33130|33117.4|33115|661
1617132600000|2021-03-30 19:30:00|33121.9|33119.5|33126.4|33124|33134.4|33132|33118.4|33116|1417
1617132900000|2021-03-30 19:35:00|33125.4|33123|33101.4|33099|33141.4|33139|33097.9|33095.5|1450
1617133200000|2021-03-30 19:40:00|33100.9|33098.5|33077.9|33075.5|33102.4|33100|33072.9|33070.5|942
1617133500000|2021-03-30 19:45:00|33078.4|33076|33058.4|33056|33083.4|33081|33054.4|33052|1569
1617133800000|2021-03-30 19:50:00|33058.9|33056.5|33019.4|33017|33058.9|33056.5|33009.4|33007|4062
1617134100000|2021-03-30 19:55:00|33018.9|33016.5|33091.9|33089.5|33100.4|33098|32994.4|32992|4950
1617134400000|2021-03-30 20:00:00|33090.4|33088|33056.3|33051.5|33092.8|33088|33053.8|33049|1689
1617134700000|2021-03-30 20:05:00|33056.8|33052|33065.3|33060.5|33066.8|33062|33056.3|33051.5|344
1617135000000|2021-03-30 20:10:00|33065.8|33061|33071|33061.2|33073.8|33069|33064.3|33059.5|331
1617135300000|2021-03-30 20:15:00|33070.8|33061|33064.6|33054.8|33071.1|33061.3|33063.9|33054.1|2
1617135600000|2021-03-30 20:20:00|33064|33054.2|33065.4|33055.6|33066.2|33056.4|33063.4|33053.6|0
1617135900000|2021-03-30 20:25:00|33067.2|33057.4|33069.4|33059.6|33070|33060.2|33066.9|33057.1|0
1617136200000|2021-03-30 20:30:00|33060.3|33055.5|33062.3|33057.5|33066.3|33061.5|33056.3|33051.5|100
1617136500000|2021-03-30 20:35:00|33060.3|33055.5|33064.3|33059.5|33066.3|33061.5|33060.3|33055.5|104
1617136800000|2021-03-30 20:40:00|33063.3|33058.5|33064.3|33059.5|33067.3|33062.5|33062.3|33057.5|64
1617137100000|2021-03-30 20:45:00|33066.3|33061.5|33065.3|33060.5|33070.3|33065.5|33063.3|33058.5|79
1617137400000|2021-03-30 20:50:00|33064.3|33059.5|33065.3|33060.5|33065.3|33060.5|33063.3|33058.5|43
1617137700000|2021-03-30 20:55:00|33064.3|33059.5|33065.6|33055.8|33067.3|33062.5|33061.3|33055|79
1617138000000|2021-03-30 21:00:00|33065|33055.2|33066.8|33057|33067.1|33057.3|33064.9|33055.1|0
1617138300000|2021-03-30 21:05:00|33066.1|33056.3|33065|33055.2|33067.1|33057.3|33065|33055.2|0
1617138600000|2021-03-30 21:10:00|33063.2|33053.4|33064.5|33054.7|33064.5|33054.7|33061.4|33051.6|0
1617138900000|2021-03-30 21:15:00|33063|33053.2|33060.1|33050.3|33066.8|33057|33059.7|33049.9|0
1617139200000|2021-03-30 21:20:00|33061.3|33051.5|33058.7|33048.9|33067.1|33057.3|33056.9|33047.1|0
1617139500000|2021-03-30 21:25:00|33060.9|33051.1|33058.7|33048.9|33060.9|33051.1|33056.8|33047|0
1617139800000|2021-03-30 21:30:00|33058.3|33048.5|33059.7|33049.9|33060|33050.2|33058.3|33048.5|0
1617140100000|2021-03-30 21:35:00|33060.6|33050.8|33060.3|33050.5|33060.8|33051|33059.9|33050.1|0
1617140400000|2021-03-30 21:40:00|33060.4|33050.6|33060.4|33050.6|33060.4|33050.6|33060.3|33050.5|0
1617140700000|2021-03-30 21:45:00|33060.2|33050.4|33060|33050.2|33060.2|33050.4|33059.2|33049.4|0
1617141000000|2021-03-30 21:50:00|33060.1|33050.3|33060.3|33050.5|33060.3|33050.5|33059.7|33049.9|0
1617141300000|2021-03-30 21:55:00|33060|33050.2|33059.4|33049.6|33060.6|33050.8|33059.4|33049.6|0
1617141600000|2021-03-30 22:00:00|33059.5|33049.7|33048.8|33044|33070.3|33065.5|33047.8|33043|172
1617141900000|2021-03-30 22:05:00|33049.3|33044.5|33038.3|33033.5|33051.8|33047|33035.3|33030.5|168
1617142200000|2021-03-30 22:10:00|33040.3|33035.5|33046.8|33042|33046.8|33042|33035.3|33030.5|95
1617142500000|2021-03-30 22:15:00|33046.3|33041.5|33033.8|33029|33047.8|33043|33026.3|33021.5|85
1617142800000|2021-03-30 22:20:00|33034.3|33029.5|33047.3|33042.5|33048.3|33043.5|33033.8|33029|66
1617143100000|2021-03-30 22:25:00|33047.8|33043|33049.3|33044.5|33049.3|33044.5|33044.3|33039.5|48
1617143400000|2021-03-30 22:30:00|33049.8|33045|33041.3|33036.5|33051.3|33046.5|33041.3|33036.5|71
1617143700000|2021-03-30 22:35:00|33041.8|33037|33046.8|33042|33047.3|33042.5|33034.3|33029.5|65
1617144000000|2021-03-30 22:40:00|33047.3|33042.5|33036.8|33032|33048.8|33044|33035.3|33030.5|31
1617144300000|2021-03-30 22:45:00|33037.3|33032.5|33037.3|33032.5|33039.8|33035|33031.8|33027|44
1617144600000|2021-03-30 22:50:00|33036.8|33032|33033.3|33028.5|33041.3|33036.5|33028.8|33024|41
1617144900000|2021-03-30 22:55:00|33032.8|33028|33040.8|33036|33042.3|33037.5|33031.8|33027|30
1617145200000|2021-03-30 23:00:00|33041.3|33036.5|33030.3|33025.5|33041.3|33036.5|33024.3|33019.5|72
1617145500000|2021-03-30 23:05:00|33030.8|33026|33042.3|33037.5|33046.3|33041.5|33030.3|33025.5|44
1617145800000|2021-03-30 23:10:00|33042.8|33038|33050.8|33046|33054.3|33049.5|33042.3|33037.5|57
1617146100000|2021-03-30 23:15:00|33050.3|33045.5|33065.3|33060.5|33066.3|33061.5|33050.3|33045.5|89
1617146400000|2021-03-30 23:20:00|33065.8|33061|33074.3|33069.5|33075.3|33070.5|33059.8|33055|137
1617146700000|2021-03-30 23:25:00|33074.8|33070|33078.3|33073.5|33084.8|33080|33072.3|33067.5|271
1617147000000|2021-03-30 23:30:00|33078.8|33074|33079.3|33074.5|33097.3|33092.5|33078.8|33074|289
1617147300000|2021-03-30 23:35:00|33079.8|33075|33081.3|33076.5|33082.8|33078|33075.3|33070.5|86
1617147600000|2021-03-30 23:40:00|33080.8|33076|33075.8|33071|33081.3|33076.5|33072.8|33068|76
1617147900000|2021-03-30 23:45:00|33076.3|33071.5|33070.3|33065.5|33078.8|33074|33068.8|33064|136
1617148200000|2021-03-30 23:50:00|33069.8|33065|33068.3|33063.5|33073.8|33069|33060.8|33056|153
1617148500000|2021-03-30 23:55:00|33067.8|33063|33073.3|33068.5|33074.3|33069.5|33062.3|33057.5|112
1617148800000|2021-03-31 00:00:00|33073.8|33069|33060.8|33056|33074.3|33069.5|33054.3|33049.5|213
1617149100000|2021-03-31 00:05:00|33060.3|33055.5|33059.3|33054.5|33068.3|33063.5|33054.3|33049.5|125
1617149400000|2021-03-31 00:10:00|33059.8|33055|33065.3|33060.5|33067.8|33063|33059.8|33055|53
1617149700000|2021-03-31 00:15:00|33064.8|33060|33060.3|33055.5|33065.3|33060.5|33053.8|33049|159
1617150000000|2021-03-31 00:20:00|33059.8|33055|33076.8|33072|33078.3|33073.5|33058.3|33053.5|98
1617150300000|2021-03-31 00:25:00|33077.3|33072.5|33090.3|33085.5|33091.3|33086.5|33069.8|33065|143
1617150600000|2021-03-31 00:30:00|33089.8|33085|33102.8|33098|33104.8|33100|33089.8|33085|333
1617150900000|2021-03-31 00:35:00|33102.3|33097.5|33112.3|33107.5|33113.3|33108.5|33101.3|33096.5|156
1617151200000|2021-03-31 00:40:00|33111.8|33107|33109.8|33105|33115.8|33111|33106.3|33101.5|105
1617151500000|2021-03-31 00:45:00|33109.3|33104.5|33107.3|33102.5|33109.3|33104.5|33100.8|33096|103
1617151800000|2021-03-31 00:50:00|33107.8|33103|33106.8|33102|33111.3|33106.5|33102.8|33098|90
1617152100000|2021-03-31 00:55:00|33106.3|33101.5|33111.3|33106.5|33111.3|33106.5|33103.8|33099|68
1617152400000|2021-03-31 01:00:00|33110.8|33106|33097.8|33093|33118.8|33114|33096.8|33092|329
1617152700000|2021-03-31 01:05:00|33097.3|33092.5|33108.8|33104|33111.8|33107|33097.3|33092.5|125
1617153000000|2021-03-31 01:10:00|33108.3|33103.5|33110.3|33105.5|33114.3|33109.5|33104.8|33100|85
1617153300000|2021-03-31 01:15:00|33110.8|33106|33123.3|33118.5|33130.8|33126|33110.8|33106|397
1617153600000|2021-03-31 01:20:00|33122.8|33118|33125.3|33120.5|33128.3|33123.5|33120.8|33116|227
1617153900000|2021-03-31 01:25:00|33125.8|33121|33116.3|33111.5|33126.3|33121.5|33116.3|33111.5|238
1617154200000|2021-03-31 01:30:00|33115.8|33111|33117.3|33112.5|33121.8|33117|33107.3|33102.5|173
1617154500000|2021-03-31 01:35:00|33117.8|33113|33108.3|33103.5|33118.8|33114|33107.3|33102.5|84
1617154800000|2021-03-31 01:40:00|33107.8|33103|33093.8|33089|33109.3|33104.5|33092.8|33088|240
1617155100000|2021-03-31 01:45:00|33093.3|33088.5|33101.3|33096.5|33102.8|33098|33091.8|33087|167
1617155400000|2021-03-31 01:50:00|33101.8|33097|33104.3|33099.5|33104.8|33100|33096.3|33091.5|133
1617155700000|2021-03-31 01:55:00|33103.8|33099|33095.8|33091|33104.3|33099.5|33094.8|33090|93
1617156000000|2021-03-31 02:00:00|33096.3|33091.5|33094.8|33090|33100.3|33095.5|33088.3|33083.5|143
1617156300000|2021-03-31 02:05:00|33095.3|33090.5|33094.3|33089.5|33095.8|33091|33087.3|33082.5|85
1617156600000|2021-03-31 02:10:00|33093.8|33089|33089.3|33084.5|33095.8|33091|33086.8|33082|110
1617156900000|2021-03-31 02:15:00|33089.8|33085|33086.3|33081.5|33092.3|33087.5|33083.8|33079|114
1617157200000|2021-03-31 02:20:00|33085.8|33081|33077.3|33072.5|33089.8|33085|33072.8|33068|137
1617157500000|2021-03-31 02:25:00|33076.8|33072|33067.3|33062.5|33076.8|33072|33061.3|33056.5|281
1617157800000|2021-03-31 02:30:00|33066.8|33062|33064.3|33059.5|33069.3|33064.5|33062.3|33057.5|123
1617158100000|2021-03-31 02:35:00|33063.8|33059|33059.3|33054.5|33063.8|33059|33050.8|33046|308
1617158400000|2021-03-31 02:40:00|33058.8|33054|33065.3|33060.5|33065.8|33061|33056.3|33051.5|174
1617158700000|2021-03-31 02:45:00|33064.8|33060|33062.3|33057.5|33066.3|33061.5|33058.8|33054|219
1617159000000|2021-03-31 02:50:00|33061.8|33057|33055.3|33050.5|33063.3|33058.5|33046.8|33042|389
1617159300000|2021-03-31 02:55:00|33054.8|33050|33059.3|33054.5|33064.8|33060|33054.8|33050|117
1617159600000|2021-03-31 03:00:00|33059.8|33055|33065.8|33061|33066.8|33062|33054.3|33049.5|139
1617159900000|2021-03-31 03:05:00|33066.3|33061.5|33065.3|33060.5|33068.3|33063.5|33057.8|33053|223
1617160200000|2021-03-31 03:10:00|33065.8|33061|33074.3|33069.5|33074.8|33070|33061.3|33056.5|245
1617160500000|2021-03-31 03:15:00|33074.8|33070|33075.3|33070.5|33076.8|33072|33069.8|33065|81
1617160800000|2021-03-31 03:20:00|33075.8|33071|33077.8|33073|33080.3|33075.5|33075.3|33070.5|109
1617161100000|2021-03-31 03:25:00|33078.3|33073.5|33093.8|33089|33094.3|33089.5|33078.3|33073.5|93
1617161400000|2021-03-31 03:30:00|33093.3|33088.5|33092.3|33087.5|33095.8|33091|33088.8|33084|117
1617161700000|2021-03-31 03:35:00|33091.8|33087|33082.8|33078|33092.3|33087.5|33080.8|33076|71
1617162000000|2021-03-31 03:40:00|33082.3|33077.5|33085.3|33080.5|33089.3|33084.5|33082.3|33077.5|69
1617162300000|2021-03-31 03:45:00|33084.8|33080|33078.8|33074|33085.8|33081|33078.8|33074|41
1617162600000|2021-03-31 03:50:00|33077.8|33073|33071.3|33066.5|33078.8|33074|33069.3|33064.5|124
1617162900000|2021-03-31 03:55:00|33070.8|33066|33075.3|33070.5|33076.8|33072|33070.3|33065.5|42
1617163200000|2021-03-31 04:00:00|33075.8|33071|33073.3|33068.5|33075.8|33071|33069.8|33065|34
1617163500000|2021-03-31 04:05:00|33072.8|33068|33084.3|33079.5|33084.8|33080|33072.8|33068|57
1617163800000|2021-03-31 04:10:00|33083.8|33079|33083.3|33078.5|33087.3|33082.5|33081.8|33077|38
1617164100000|2021-03-31 04:15:00|33083.8|33079|33082.3|33077.5|33085.8|33081|33080.8|33076|42
1617164400000|2021-03-31 04:20:00|33081.8|33077|33078.3|33073.5|33084.3|33079.5|33077.3|33072.5|70
1617164700000|2021-03-31 04:25:00|33078.8|33074|33077.3|33072.5|33080.8|33076|33076.3|33071.5|45
1617165000000|2021-03-31 04:30:00|33076.8|33072|33068.8|33064|33077.3|33072.5|33067.8|33063|105
1617165300000|2021-03-31 04:35:00|33069.3|33064.5|33075.3|33070.5|33078.8|33074|33068.3|33063.5|46
1617165600000|2021-03-31 04:40:00|33075.8|33071|33070.8|33066|33077.3|33072.5|33069.3|33064.5|36
1617165900000|2021-03-31 04:45:00|33071.3|33066.5|33058.3|33053.5|33072.3|33067.5|33056.8|33052|85
1617166200000|2021-03-31 04:50:00|33057.8|33053|33043.3|33038.5|33058.3|33053.5|33041.8|33037|289
1617166500000|2021-03-31 04:55:00|33043.8|33039|33051.8|33047|33051.8|33047|33041.3|33036.5|209
1617166800000|2021-03-31 05:00:00|33051.3|33046.5|33031.8|33027|33051.8|33047|33029.8|33025|372
1617167100000|2021-03-31 05:05:00|33030.3|33025.5|33033.3|33028.5|33037.3|33032.5|33027.3|33022.5|214
1617167400000|2021-03-31 05:10:00|33032.8|33028|33034.3|33029.5|33039.3|33034.5|33028.3|33023.5|105
1617167700000|2021-03-31 05:15:00|33034.8|33030|33034.8|33030|33040.3|33035.5|33032.8|33028|50
1617168000000|2021-03-31 05:20:00|33034.3|33029.5|33040.3|33035.5|33044.3|33039.5|33034.3|33029.5|107
1617168300000|2021-03-31 05:25:00|33040.8|33036|33036.3|33031.5|33041.8|33037|33032.8|33028|66
1617168600000|2021-03-31 05:30:00|33036.8|33032|33049.3|33044.5|33052.3|33047.5|33030.3|33025.5|148
1617168900000|2021-03-31 05:35:00|33048.8|33044|33067.3|33062.5|33069.8|33065|33047.3|33042.5|143
1617169200000|2021-03-31 05:40:00|33067.8|33063|33060.3|33055.5|33069.3|33064.5|33058.3|33053.5|99
1617169500000|2021-03-31 05:45:00|33060.8|33056|33065.8|33061|33066.3|33061.5|33058.8|33054|63
1617169800000|2021-03-31 05:50:00|33065.3|33060.5|33049.3|33044.5|33065.3|33060.5|33045.8|33041|134
1617170100000|2021-03-31 05:55:00|33049.8|33045|33046.3|33041.5|33054.8|33050|33044.8|33040|115
1617170400000|2021-03-31 06:00:00|33045.7|33042.1|33022.2|33018.6|33045.7|33042.1|33013.2|33009.6|366
1617170700000|2021-03-31 06:05:00|33022.7|33019.1|33026.7|33023.1|33030.2|33026.6|33018.7|33015.1|213
1617171000000|2021-03-31 06:10:00|33026.2|33022.6|33032.7|33029.1|33033.7|33030.1|33020.7|33017.1|173
1617171300000|2021-03-31 06:15:00|33033.2|33029.6|33039.7|33036.1|33041.2|33037.6|33027.2|33023.6|138
1617171600000|2021-03-31 06:20:00|33039.2|33035.6|33042.7|33039.1|33046.7|33043.1|33036.7|33033.1|214
1617171900000|2021-03-31 06:25:00|33041.2|33037.6|33037.7|33034.1|33043.7|33040.1|33029.2|33025.6|128
1617172200000|2021-03-31 06:30:00|33038.2|33034.6|33031.7|33028.1|33038.7|33035.1|33031.7|33028.1|104
1617172500000|2021-03-31 06:35:00|33031.2|33027.6|33032.7|33029.1|33034.7|33031.1|33026.7|33023.1|111
1617172800000|2021-03-31 06:40:00|33033.2|33029.6|33031.7|33028.1|33035.2|33031.6|33025.2|33021.6|89
1617173100000|2021-03-31 06:45:00|33032.2|33028.6|33030.2|33026.6|33034.7|33031.1|33024.2|33020.6|97
1617173400000|2021-03-31 06:50:00|33029.7|33026.1|33029.2|33025.6|33036.2|33032.6|33027.7|33024.1|114
1617173700000|2021-03-31 06:55:00|33028.7|33025.1|33039.7|33036.1|33047.2|33043.6|33027.2|33023.6|192
1617174000000|2021-03-31 07:00:00|33040.2|33036.6|33048.7|33045.1|33054.2|33050.6|33039.7|33036.1|303
1617174300000|2021-03-31 07:05:00|33049.2|33045.6|33061.2|33057.6|33063.2|33059.6|33039.7|33036.1|270
1617174600000|2021-03-31 07:10:00|33062.2|33058.6|33069.7|33066.1|33071.2|33067.6|33057.7|33054.1|364
1617174900000|2021-03-31 07:15:00|33069.2|33065.6|33067.7|33064.1|33073.7|33070.1|33058.2|33054.6|259
1617175200000|2021-03-31 07:20:00|33067.2|33063.6|33064.7|33061.1|33070.7|33067.1|33058.2|33054.6|341
1617175500000|2021-03-31 07:25:00|33064.2|33060.6|33057.7|33054.1|33064.2|33060.6|33053.7|33050.1|193
1617175800000|2021-03-31 07:30:00|33057.2|33053.6|33046.2|33042.6|33059.7|33056.1|33044.2|33040.6|181
1617176100000|2021-03-31 07:35:00|33046.7|33043.1|33037.7|33034.1|33049.7|33046.1|33034.2|33030.6|246
1617176400000|2021-03-31 07:40:00|33038.2|33034.6|33037.2|33033.6|33044.7|33041.1|33032.2|33028.6|170
1617176700000|2021-03-31 07:45:00|33037.7|33034.1|33022.7|33019.1|33038.7|33035.1|33022.2|33018.6|287
1617177000000|2021-03-31 07:50:00|33023.2|33019.6|33017.7|33014.1|33023.2|33019.6|33014.2|33010.6|245
1617177300000|2021-03-31 07:55:00|33018.2|33014.6|33025.7|33022.1|33030.2|33026.6|33015.2|33011.6|170
1617177600000|2021-03-31 08:00:00|33024.7|33021.1|33032.7|33029.1|33034.2|33030.6|33024.7|33021.1|176
1617177900000|2021-03-31 08:05:00|33032.2|33028.6|33023.7|33020.1|33035.2|33031.6|33021.2|33017.6|203
1617178200000|2021-03-31 08:10:00|33024.2|33020.6|33021.2|33017.6|33027.2|33023.6|33015.2|33011.6|241
1617178500000|2021-03-31 08:15:00|33020.7|33017.1|33022.7|33019.1|33024.2|33020.6|33017.2|33013.6|177
1617178800000|2021-03-31 08:20:00|33022.2|33018.6|33020.7|33017.1|33024.2|33020.6|33019.2|33015.6|110
1617179100000|2021-03-31 08:25:00|33021.2|33017.6|33006.7|33003.1|33024.7|33021.1|33001.2|32997.6|487
1617179400000|2021-03-31 08:30:00|33006.2|33002.6|33006.7|33003.1|33010.2|33006.6|33002.7|32999.1|174
1617179700000|2021-03-31 08:35:00|33006.2|33002.6|33018.7|33015.1|33019.2|33015.6|33001.2|32997.6|188
1617180000000|2021-03-31 08:40:00|33018.2|33014.6|33006.7|33003.1|33021.2|33017.6|33005.7|33002.1|192
1617180300000|2021-03-31 08:45:00|33006.2|33002.6|33009.2|33005.6|33013.2|33009.6|33000.7|32997.1|134
1617180600000|2021-03-31 08:50:00|33006.7|33003.1|33029.7|33026.1|33030.2|33026.6|33006.2|33002.6|190
1617180900000|2021-03-31 08:55:00|33030.2|33026.6|33038.2|33034.6|33039.2|33035.6|33027.7|33024.1|307
1617181200000|2021-03-31 09:00:00|33037.7|33034.1|33026.7|33023.1|33037.7|33034.1|33025.2|33021.6|168
1617181500000|2021-03-31 09:05:00|33026.2|33022.6|33028.7|33025.1|33038.2|33034.6|33026.2|33022.6|114
1617181800000|2021-03-31 09:10:00|33028.2|33024.6|33035.2|33031.6|33042.7|33039.1|33028.2|33024.6|172
1617182100000|2021-03-31 09:15:00|33035.7|33032.1|33034.7|33031.1|33040.2|33036.6|33030.7|33027.1|91
1617182400000|2021-03-31 09:20:00|33035.2|33031.6|33032.7|33029.1|33041.7|33038.1|33032.2|33028.6|72
1617182700000|2021-03-31 09:25:00|33032.2|33028.6|33035.2|33031.6|33039.2|33035.6|33028.2|33024.6|111
1617183000000|2021-03-31 09:30:00|33035.7|33032.1|33026.2|33022.6|33037.2|33033.6|33025.2|33021.6|71
1617183300000|2021-03-31 09:35:00|33025.7|33022.1|33033.7|33030.1|33035.7|33032.1|33024.2|33020.6|49
1617183600000|2021-03-31 09:40:00|33034.2|33030.6|33024.7|33021.1|33034.2|33030.6|33022.7|33019.1|60
1617183900000|2021-03-31 09:45:00|33025.2|33021.6|33028.7|33025.1|33033.2|33029.6|33021.2|33017.6|195
1617184200000|2021-03-31 09:50:00|33029.2|33025.6|33024.7|33021.1|33030.2|33026.6|33022.2|33018.6|190
1617184500000|2021-03-31 09:55:00|33024.2|33020.6|33015.7|33012.1|33024.7|33021.1|33013.7|33010.1|225
1617184800000|2021-03-31 10:00:00|33016.2|33012.6|33023.2|33019.6|33024.7|33021.1|33015.2|33011.6|163
1617185100000|2021-03-31 10:05:00|33022.7|33019.1|33021.7|33018.1|33023.7|33020.1|33013.2|33009.6|156
1617185400000|2021-03-31 10:10:00|33022.2|33018.6|33026.7|33023.1|33031.7|33028.1|33020.2|33016.6|166
1617185700000|2021-03-31 10:15:00|33027.2|33023.6|33019.7|33016.1|33027.7|33024.1|33016.2|33012.6|159
1617186000000|2021-03-31 10:20:00|33020.2|33016.6|33022.7|33019.1|33025.2|33021.6|33017.7|33014.1|141
1617186300000|2021-03-31 10:25:00|33022.2|33018.6|33009.7|33006.1|33022.7|33019.1|33009.2|33005.6|270
1617186600000|2021-03-31 10:30:00|33009.2|33005.6|33001.2|32997.6|33011.7|33008.1|32994.2|32990.6|275
1617186900000|2021-03-31 10:35:00|33001.7|32998.1|33011.2|33007.6|33014.7|33011.1|32998.7|32995.1|216
1617187200000|2021-03-31 10:40:00|33010.7|33007.1|33007.2|33003.6|33015.7|33012.1|33007.2|33003.6|274
1617187500000|2021-03-31 10:45:00|33007.7|33004.1|33002.7|32999.1|33008.7|33005.1|32999.7|32996.1|310
1617187800000|2021-03-31 10:50:00|33002.2|32998.6|33011.7|33008.1|33015.2|33011.6|33002.2|32998.6|218
1617188100000|2021-03-31 10:55:00|33012.2|33008.6|33009.7|33006.1|33015.2|33011.6|33007.2|33003.6|218
1617188400000|2021-03-31 11:00:00|33010.2|33006.6|33018.7|33015.1|33020.7|33017.1|32999.7|32996.1|435
1617188700000|2021-03-31 11:05:00|33019.2|33015.6|33022.7|33019.1|33028.2|33024.6|33018.7|33015.1|208
1617189000000|2021-03-31 11:10:00|33022.2|33018.6|33017.7|33014.1|33024.7|33021.1|33017.2|33013.6|173
1617189300000|2021-03-31 11:15:00|33017.2|33013.6|33022.7|33019.1|33024.2|33020.6|33013.7|33010.1|153
1617189600000|2021-03-31 11:20:00|33022.2|33018.6|33025.7|33022.1|33027.7|33024.1|33020.7|33017.1|153
1617189900000|2021-03-31 11:25:00|33025.2|33021.6|33023.2|33019.6|33029.2|33025.6|33020.2|33016.6|195
1617190200000|2021-03-31 11:30:00|33023.7|33020.1|33014.7|33011.1|33025.2|33021.6|33011.7|33008.1|228
1617190500000|2021-03-31 11:35:00|33015.2|33011.6|33029.7|33026.1|33030.7|33027.1|33014.7|33011.1|174
1617190800000|2021-03-31 11:40:00|33029.2|33025.6|33024.7|33021.1|33031.2|33027.6|33023.7|33020.1|120
1617191100000|2021-03-31 11:45:00|33025.2|33021.6|33046.7|33043.1|33047.7|33044.1|33024.2|33020.6|487
1617191400000|2021-03-31 11:50:00|33047.2|33043.6|33041.2|33037.6|33052.2|33048.6|33040.2|33036.6|279
1617191700000|2021-03-31 11:55:00|33041.7|33038.1|33047.7|33044.1|33051.2|33047.6|33041.2|33037.6|160
1617192000000|2021-03-31 12:00:00|33048.2|33044.6|33049.2|33045.6|33058.7|33055.1|33044.7|33041.1|412
1617192300000|2021-03-31 12:05:00|33050.2|33046.6|33051.7|33048.1|33054.7|33051.1|33049.2|33045.6|144
1617192600000|2021-03-31 12:10:00|33052.2|33048.6|33049.2|33045.6|33055.2|33051.6|33047.7|33044.1|195
1617192900000|2021-03-31 12:15:00|33050.2|33046.6|33035.2|33031.6|33051.2|33047.6|33034.2|33030.6|635
1617193200000|2021-03-31 12:20:00|33034.2|33030.6|33031.2|33027.6|33037.2|33033.6|33026.2|33022.6|348
1617193500000|2021-03-31 12:25:00|33030.7|33027.1|33041.7|33038.1|33042.7|33039.1|33029.2|33025.6|282
1617193800000|2021-03-31 12:30:00|33042.2|33038.6|33056.2|33052.6|33057.2|33053.6|33040.7|33037.1|264
1617194100000|2021-03-31 12:35:00|33055.2|33051.6|33054.2|33050.6|33057.2|33053.6|33049.7|33046.1|195
1617194400000|2021-03-31 12:40:00|33053.7|33050.1|33056.7|33053.1|33057.7|33054.1|33052.2|33048.6|258
1617194700000|2021-03-31 12:45:00|33057.2|33053.6|33041.7|33038.1|33060.7|33057.1|33039.2|33035.6|280
1617195000000|2021-03-31 12:50:00|33041.2|33037.6|33042.2|33038.6|33043.7|33040.1|33035.2|33031.6|271
1617195300000|2021-03-31 12:55:00|33041.7|33038.1|33041.2|33037.6|33041.7|33038.1|33035.2|33031.6|276
1617195600000|2021-03-31 13:00:00|33040.7|33037.1|33050.2|33046.6|33051.2|33047.6|33035.7|33032.1|350
1617195900000|2021-03-31 13:05:00|33050.7|33047.1|33043.2|33039.6|33057.2|33053.6|33043.2|33039.6|455
1617196200000|2021-03-31 13:10:00|33042.2|33038.6|33048.2|33044.6|33050.7|33047.1|33041.7|33038.1|282
1617196500000|2021-03-31 13:15:00|33047.2|33043.6|33058.2|33054.6|33058.7|33055.1|33046.7|33043.1|394
1617196800000|2021-03-31 13:20:00|33057.7|33054.1|33049.7|33046.1|33065.2|33061.6|33047.2|33043.6|328
1617197100000|2021-03-31 13:25:00|33049.2|33045.6|33060.7|33057.1|33064.2|33060.6|33044.7|33041.1|615
1617197400000|2021-03-31 13:30:00|33060.1|33057.7|33137.1|33134.7|33173.1|33170.7|33059.6|33057.2|7642
1617197700000|2021-03-31 13:35:00|33137.6|33135.2|33159.6|33157.2|33161.1|33158.7|33129.1|33126.7|3108
1617198000000|2021-03-31 13:40:00|33160.1|33157.7|33142.1|33139.7|33168.6|33166.2|33140.6|33138.2|2054
1617198300000|2021-03-31 13:45:00|33142.6|33140.2|33120.6|33118.2|33156.1|33153.7|33119.6|33117.2|2551
1617198600000|2021-03-31 13:50:00|33121.1|33118.7|33090.6|33088.2|33121.6|33119.2|33074.6|33072.2|3166
1617198900000|2021-03-31 13:55:00|33090.1|33087.7|33086.1|33083.7|33113.6|33111.2|33083.6|33081.2|1701
1617199200000|2021-03-31 14:00:00|33086.6|33084.2|33088.6|33086.2|33106.1|33103.7|33072.1|33069.7|2907
1617199500000|2021-03-31 14:05:00|33088.1|33085.7|33080.6|33078.2|33101.6|33099.2|33077.6|33075.2|1424
1617199800000|2021-03-31 14:10:00|33078.8|33076.4|33053.3|33050.9|33079.8|33077.4|33051.3|33048.9|1931
1617200100000|2021-03-31 14:15:00|33053.8|33051.4|33060.3|33057.9|33064.8|33062.4|33037.3|33034.9|1951
1617200400000|2021-03-31 14:20:00|33059.8|33057.4|33062.8|33060.4|33076.8|33074.4|33047.8|33045.4|2265
1617200700000|2021-03-31 14:25:00|33061.8|33059.4|33036.3|33033.9|33066.8|33064.4|33032.8|33030.4|1842
1617201000000|2021-03-31 14:30:00|33036.8|33034.4|33047.8|33045.4|33054.3|33051.9|33026.3|33023.9|1532
1617201300000|2021-03-31 14:35:00|33047.3|33044.9|33045.3|33042.9|33050.8|33048.4|33033.3|33030.9|1125
1617201600000|2021-03-31 14:40:00|33045.8|33043.4|33056.8|33054.4|33078.8|33076.4|33043.3|33040.9|2551
1617201900000|2021-03-31 14:45:00|33057.3|33054.9|33050.3|33047.9|33063.8|33061.4|33037.8|33035.4|1509
1617202200000|2021-03-31 14:50:00|33049.8|33047.4|33076.8|33074.4|33077.3|33074.9|33045.3|33042.9|1385
1617202500000|2021-03-31 14:55:00|33075.8|33073.4|33073.8|33071.4|33085.3|33082.9|33070.3|33067.9|1048
1617202800000|2021-03-31 15:00:00|33073.3|33070.9|33079.3|33076.9|33087.8|33085.4|33069.8|33067.4|1366
1617203100000|2021-03-31 15:05:00|33078.8|33076.4|33070.8|33068.4|33085.8|33083.4|33059.3|33056.9|1146
1617203400000|2021-03-31 15:10:00|33071.3|33068.9|33072.3|33069.9|33074.3|33071.9|33057.3|33054.9|688
1617203700000|2021-03-31 15:15:00|33072.8|33070.4|33058.3|33055.9|33073.8|33071.4|33053.8|33051.4|1008
1617204000000|2021-03-31 15:20:00|33057.8|33055.4|33049.8|33047.4|33063.8|33061.4|33047.8|33045.4|916
1617204300000|2021-03-31 15:25:00|33050.3|33047.9|33034.8|33032.4|33058.3|33055.9|33032.3|33029.9|1164
1617204600000|2021-03-31 15:30:00|33035.8|33033.4|33041.8|33039.4|33052.8|33050.4|33028.8|33026.4|1264
1617204900000|2021-03-31 15:35:00|33042.3|33039.9|33066.8|33064.4|33072.3|33069.9|33040.8|33038.4|977
1617205200000|2021-03-31 15:40:00|33066.3|33063.9|33068.3|33065.9|33072.8|33070.4|33063.8|33061.4|885
1617205500000|2021-03-31 15:45:00|33068.8|33066.4|33091.8|33089.4|33095.3|33092.9|33068.8|33066.4|1030
1617205800000|2021-03-31 15:50:00|33089.8|33087.4|33089.8|33087.4|33096.8|33094.4|33084.8|33082.4|1168
1617206100000|2021-03-31 15:55:00|33089.3|33086.9|33079.8|33077.4|33095.8|33093.4|33078.3|33075.9|872
1617206400000|2021-03-31 16:00:00|33080.8|33078.4|33088.8|33086.4|33090.8|33088.4|33079.8|33077.4|1013
1617206700000|2021-03-31 16:05:00|33088.3|33085.9|33098.3|33095.9|33105.8|33103.4|33087.8|33085.4|792
1617207000000|2021-03-31 16:10:00|33097.8|33095.4|33100.8|33098.4|33100.8|33098.4|33092.8|33090.4|587
1617207300000|2021-03-31 16:15:00|33100.3|33097.9|33096.3|33093.9|33102.3|33099.9|33090.3|33087.9|738
1617207600000|2021-03-31 16:20:00|33096.8|33094.4|33093.3|33090.9|33096.8|33094.4|33090.8|33088.4|386
1617207900000|2021-03-31 16:25:00|33093.8|33091.4|33076.3|33073.9|33094.8|33092.4|33074.8|33072.4|852
1617208200000|2021-03-31 16:30:00|33076.8|33074.4|33085.8|33083.4|33087.8|33085.4|33074.8|33072.4|416
1617208500000|2021-03-31 16:35:00|33086.3|33083.9|33089.3|33086.9|33091.8|33089.4|33082.8|33080.4|381
1617208800000|2021-03-31 16:40:00|33089.6|33087.2|33113.1|33110.7|33114.6|33112.2|33089.6|33087.2|1180
1617209100000|2021-03-31 16:45:00|33112.6|33110.2|33109.1|33106.7|33118.1|33115.7|33106.1|33103.7|632
1617209400000|2021-03-31 16:50:00|33110.1|33107.7|33102.6|33100.2|33111.1|33108.7|33101.1|33098.7|733
1617209700000|2021-03-31 16:55:00|33102.1|33099.7|33115.1|33112.7|33117.1|33114.7|33102.1|33099.7|508
1617210000000|2021-03-31 17:00:00|33115.6|33113.2|33121.1|33118.7|33123.1|33120.7|33114.6|33112.2|1154
1617210300000|2021-03-31 17:05:00|33120.6|33118.2|33126.1|33123.7|33128.1|33125.7|33116.1|33113.7|977
1617210600000|2021-03-31 17:10:00|33127.1|33124.7|33129.1|33126.7|33136.1|33133.7|33125.1|33122.7|596
1617210900000|2021-03-31 17:15:00|33129.6|33127.2|33117.1|33114.7|33135.1|33132.7|33111.6|33109.2|673
1617211200000|2021-03-31 17:20:00|33117.6|33115.2|33107.1|33104.7|33118.1|33115.7|33103.6|33101.2|435
1617211500000|2021-03-31 17:25:00|33107.6|33105.2|33112.1|33109.7|33113.6|33111.2|33106.1|33103.7|326
1617211800000|2021-03-31 17:30:00|33112.6|33110.2|33131.1|33128.7|33132.1|33129.7|33112.6|33110.2|547
1617212100000|2021-03-31 17:35:00|33130.6|33128.2|33122.1|33119.7|33138.1|33135.7|33120.1|33117.7|646
1617212400000|2021-03-31 17:40:00|33122.6|33120.2|33112.1|33109.7|33125.1|33122.7|33106.1|33103.7|679
1617212700000|2021-03-31 17:45:00|33111.6|33109.2|33118.1|33115.7|33118.6|33116.2|33108.1|33105.7|610
1617213000000|2021-03-31 17:50:00|33117.6|33115.2|33130.1|33127.7|33133.6|33131.2|33117.1|33114.7|486
1617213300000|2021-03-31 17:55:00|33129.6|33127.2|33132.1|33129.7|33140.1|33137.7|33128.1|33125.7|301
1617213600000|2021-03-31 18:00:00|33131.6|33129.2|33137.1|33134.7|33141.1|33138.7|33121.1|33118.7|905
1617213900000|2021-03-31 18:05:00|33136.6|33134.2|33120.1|33117.7|33137.1|33134.7|33120.1|33117.7|567
1617214200000|2021-03-31 18:10:00|33120.6|33118.2|33114.1|33111.7|33125.1|33122.7|33098.6|33096.2|1099
1617214500000|2021-03-31 18:15:00|33113.6|33111.2|33102.6|33100.2|33114.1|33111.7|33097.1|33094.7|852
1617214800000|2021-03-31 18:20:00|33102.1|33099.7|33100.1|33097.7|33108.1|33105.7|33095.1|33092.7|382
1617215100000|2021-03-31 18:25:00|33099.1|33096.7|33096.1|33093.7|33106.1|33103.7|33091.6|33089.2|403
1617215400000|2021-03-31 18:30:00|33096.6|33094.2|33118.6|33116.2|33119.6|33117.2|33096.1|33093.7|562
1617215700000|2021-03-31 18:35:00|33119.1|33116.7|33108.6|33106.2|33126.1|33123.7|33108.6|33106.2|490
1617216000000|2021-03-31 18:40:00|33109.1|33106.7|33117.6|33115.2|33128.6|33126.2|33094.1|33091.7|883
1617216300000|2021-03-31 18:45:00|33117.1|33114.7|33087.6|33085.2|33123.6|33121.2|33087.6|33085.2|700
1617216600000|2021-03-31 18:50:00|33088.1|33085.7|33088.1|33085.7|33095.6|33093.2|33077.1|33074.7|765
1617216900000|2021-03-31 18:55:00|33088.6|33086.2|33073.6|33071.2|33103.1|33100.7|33066.6|33064.2|794
1617217200000|2021-03-31 19:00:00|33072.6|33070.2|33102.1|33099.7|33103.1|33100.7|33069.1|33066.7|1039
1617217500000|2021-03-31 19:05:00|33102.6|33100.2|33100.1|33097.7|33107.1|33104.7|33088.1|33085.7|666
1617217800000|2021-03-31 19:10:00|33100.6|33098.2|33086.6|33084.2|33106.1|33103.7|33077.1|33074.7|936
1617218100000|2021-03-31 19:15:00|33087.1|33084.7|33098.6|33096.2|33112.6|33110.2|33087.1|33084.7|956
1617218400000|2021-03-31 19:20:00|33098.3|33095.9|33086.8|33084.4|33101.8|33099.4|33081.8|33079.4|635
1617218700000|2021-03-31 19:25:00|33086.3|33083.9|33088.3|33085.9|33101.3|33098.9|33082.8|33080.4|533
1617219000000|2021-03-31 19:30:00|33087.8|33085.4|33093.3|33090.9|33109.8|33107.4|33080.8|33078.4|1206
1617219300000|2021-03-31 19:35:00|33093.8|33091.4|33048.8|33046.4|33093.8|33091.4|33048.3|33045.9|1918
1617219600000|2021-03-31 19:40:00|33048.3|33045.9|33038.8|33036.4|33063.8|33061.4|33033.3|33030.9|1664
1617219900000|2021-03-31 19:45:00|33038.3|33035.9|33053.8|33051.4|33057.3|33054.9|33027.3|33024.9|2105
1617220200000|2021-03-31 19:50:00|33056.3|33053.9|33061.3|33058.9|33082.8|33080.4|33034.3|33031.9|3780
1617220500000|2021-03-31 19:55:00|33060.8|33058.4|33030.3|33027.9|33074.3|33071.9|33008.3|33005.9|8299
1617220800000|2021-03-31 20:00:00|33029.8|33027.4|33033.5|33028.7|33069.5|33064.7|33013.5|33008.7|2636
1617221100000|2021-03-31 20:05:00|33033|33028.2|33039.5|33034.7|33048|33043.2|33022.5|33017.7|969
1617221400000|2021-03-31 20:10:00|33039|33034.2|33024.6|33014.8|33041|33036.2|33017.5|33012.7|475
1617221700000|2021-03-31 20:15:00|33024.2|33014.4|33026.5|33016.7|33026.7|33016.9|33022|33012.2|0
1617222000000|2021-03-31 20:20:00|33026.6|33016.8|33027.9|33018.1|33029|33019.2|33025.1|33015.3|0
1617222300000|2021-03-31 20:25:00|33027.6|33017.8|33030.1|33020.3|33030.1|33020.3|33025.8|33016|0
1617222600000|2021-03-31 20:30:00|33022.5|33017.7|33020.5|33015.7|33026.5|33021.7|33013.5|33008.7|225
1617222900000|2021-03-31 20:35:00|33017.5|33012.7|33035.5|33030.7|33037.5|33032.7|33015.5|33010.7|84
1617223200000|2021-03-31 20:40:00|33036.5|33031.7|33036.5|33031.7|33038.5|33033.7|33033.5|33028.7|78
1617223500000|2021-03-31 20:45:00|33037.5|33032.7|33028.5|33023.7|33037.5|33032.7|33027.5|33022.7|79
1617223800000|2021-03-31 20:50:00|33030.5|33025.7|33031.5|33026.7|33033.5|33028.7|33026.5|33021.7|104
1617224100000|2021-03-31 20:55:00|33029.5|33024.7|33039.4|33029.6|33040.1|33033.7|33028.5|33023.7|129
1617224400000|2021-03-31 21:00:00|33039.6|33029.8|33036.7|33026.9|33039.6|33029.8|33034.2|33024.4|0
1617224700000|2021-03-31 21:05:00|33036.8|33027|33036|33026.2|33037.3|33027.5|33034.8|33025|0
1617225000000|2021-03-31 21:10:00|33035.7|33025.9|33037.3|33027.5|33037.3|33027.5|33033.4|33023.6|0
1617225300000|2021-03-31 21:15:00|33037.4|33027.6|33039|33029.2|33039|33029.2|33037.3|33027.5|0
1617225600000|2021-03-31 21:20:00|33038.9|33029.1|33036.7|33026.9|33038.9|33029.1|33036.2|33026.4|0
1617225900000|2021-03-31 21:25:00|33034.6|33024.8|33035.7|33025.9|33036.6|33026.8|33034.6|33024.8|0
1617226200000|2021-03-31 21:30:00|33035.3|33025.5|33039.9|33030.1|33039.9|33030.1|33035.3|33025.5|0
1617226500000|2021-03-31 21:35:00|33039.6|33029.8|33039.2|33029.4|33041.2|33031.4|33037.6|33027.8|0
1617226800000|2021-03-31 21:40:00|33039.3|33029.5|33037.6|33027.8|33040.1|33030.3|33036.5|33026.7|0
1617227100000|2021-03-31 21:45:00|33037.5|33027.7|33037.8|33028|33038.8|33029|33037.5|33027.7|0
1617227400000|2021-03-31 21:50:00|33037.4|33027.6|33041.3|33031.5|33041.8|33032|33036.8|33027|0
1617227700000|2021-03-31 21:55:00|33040.4|33030.6|33041.5|33031.7|33042.3|33032.5|33039.9|33030.1|0
1617228000000|2021-03-31 22:00:00|33038.5|33033.7|33040.5|33035.7|33046.5|33041.7|33030|33025.2|264
1617228300000|2021-03-31 22:05:00|33041|33036.2|33030.5|33025.7|33041|33036.2|33027|33022.2|107
1617228600000|2021-03-31 22:10:00|33031|33026.2|33037|33032.2|33039|33034.2|33030.5|33025.7|69
1617228900000|2021-03-31 22:15:00|33037.5|33032.7|33039.5|33034.7|33045.5|33040.7|33036|33031.2|133
1617229200000|2021-03-31 22:20:00|33040|33035.2|33037.5|33032.7|33044.5|33039.7|33035.5|33030.7|117
1617229500000|2021-03-31 22:25:00|33037|33032.2|33035.5|33030.7|33037|33032.2|33033.5|33028.7|63
1617229800000|2021-03-31 22:30:00|33036|33031.2|33030|33025.2|33037|33032.2|33030|33025.2|80
1617230100000|2021-03-31 22:35:00|33030.5|33025.7|33030.5|33025.7|33033.5|33028.7|33026|33021.2|96
1617230400000|2021-03-31 22:40:00|33031|33026.2|33033.5|33028.7|33034|33029.2|33028|33023.2|89
1617230700000|2021-03-31 22:45:00|33034|33029.2|33038.5|33033.7|33038.5|33033.7|33032.5|33027.7|44
1617231000000|2021-03-31 22:50:00|33038|33033.2|33031.5|33026.7|33040|33035.2|33031|33026.2|64
1617231300000|2021-03-31 22:55:00|33032|33027.2|33031.5|33026.7|33034|33029.2|33030|33025.2|64
1617231600000|2021-03-31 23:00:00|33032|33027.2|33022.5|33017.7|33034|33029.2|33020.5|33015.7|155
1617231900000|2021-03-31 23:05:00|33023|33018.2|33027|33022.2|33028.5|33023.7|33020|33015.2|68
1617232200000|2021-03-31 23:10:00|33026.5|33021.7|33023|33018.2|33028.5|33023.7|33008.5|33003.7|163
1617232500000|2021-03-31 23:15:00|33023.5|33018.7|33035.5|33030.7|33036|33031.2|33019.5|33014.7|64
1617232800000|2021-03-31 23:20:00|33035|33030.2|33030.5|33025.7|33038|33033.2|33030.5|33025.7|96
1617233100000|2021-03-31 23:25:00|33031|33026.2|33029.5|33024.7|33035|33030.2|33027|33022.2|91
1617233400000|2021-03-31 23:30:00|33029|33024.2|33029.5|33024.7|33034|33029.2|33027.5|33022.7|87
1617233700000|2021-03-31 23:35:00|33029|33024.2|33031.5|33026.7|33033.5|33028.7|33025.5|33020.7|81
1617234000000|2021-03-31 23:40:00|33032|33027.2|33035.5|33030.7|33038.5|33033.7|33030|33025.2|57
1617234300000|2021-03-31 23:45:00|33034.5|33029.7|33031|33026.2|33036|33031.2|33028.5|33023.7|56
1617234600000|2021-03-31 23:50:00|33030.5|33025.7|33040|33035.2|33043|33038.2|33028.5|33023.7|106
1617234900000|2021-03-31 23:55:00|33040.5|33035.7|33044.5|33039.7|33045.5|33040.7|33037|33032.2|82
1617235200000|2021-04-01 00:00:00|33045|33040.2|33037.5|33032.7|33051|33046.2|33037.5|33032.7|219
1617235500000|2021-04-01 00:05:00|33037|33032.2|33037.5|33032.7|33039|33034.2|33023.5|33018.7|140
1617235800000|2021-04-01 00:10:00|33038|33033.2|33035.5|33030.7|33041.5|33036.7|33033|33028.2|98
1617236100000|2021-04-01 00:15:00|33036|33031.2|33043.5|33038.7|33046|33041.2|33033|33028.2|121
1617236400000|2021-04-01 00:20:00|33044|33039.2|33036.5|33031.7|33044.5|33039.7|33023|33018.2|171
1617236700000|2021-04-01 00:25:00|33036|33031.2|33035|33030.2|33041.5|33036.7|33033|33028.2|48
1617237000000|2021-04-01 00:30:00|33035.5|33030.7|33050.5|33045.7|33050.5|33045.7|33033|33028.2|127
1617237300000|2021-04-01 00:35:00|33049.5|33044.7|33061|33056.2|33067.5|33062.7|33049.5|33044.7|242
1617237600000|2021-04-01 00:40:00|33060.5|33055.7|33059.5|33054.7|33067.5|33062.7|33057|33052.2|64
1617237900000|2021-04-01 00:45:00|33060|33055.2|33061.5|33056.7|33064|33059.2|33057.5|33052.7|62
1617238200000|2021-04-01 00:50:00|33062.5|33057.7|33060.5|33055.7|33063|33058.2|33057|33052.2|89
1617238500000|2021-04-01 00:55:00|33060|33055.2|33058.5|33053.7|33063.5|33058.7|33055|33050.2|73
1617238800000|2021-04-01 01:00:00|33058|33053.2|33047.5|33042.7|33061|33056.2|33043.5|33038.7|163
1617239100000|2021-04-01 01:05:00|33047|33042.2|33043.5|33038.7|33050.5|33045.7|33040.5|33035.7|112
1617239400000|2021-04-01 01:10:00|33043|33038.2|33044.5|33039.7|33047.5|33042.7|33042|33037.2|49
1617239700000|2021-04-01 01:15:00|33044|33039.2|33034.5|33029.7|33044.5|33039.7|33034|33029.2|103
1617240000000|2021-04-01 01:20:00|33034|33029.2|33038|33033.2|33043.5|33038.7|33033.5|33028.7|258
1617240300000|2021-04-01 01:25:00|33038.5|33033.7|33039.5|33034.7|33042.5|33037.7|33034|33029.2|163
1617240600000|2021-04-01 01:30:00|33039|33034.2|33020.5|33015.7|33040.5|33035.7|33018.5|33013.7|249
1617240900000|2021-04-01 01:35:00|33020|33015.2|33023.5|33018.7|33030|33025.2|33020|33015.2|132
1617241200000|2021-04-01 01:40:00|33023|33018.2|33021|33016.2|33027.5|33022.7|33020.5|33015.7|87
1617241500000|2021-04-01 01:45:00|33020.5|33015.7|33018|33013.2|33023.5|33018.7|33015|33010.2|167
1617241800000|2021-04-01 01:50:00|33018.5|33013.7|33022|33017.2|33022.5|33017.7|33016.5|33011.7|116
1617242100000|2021-04-01 01:55:00|33021.5|33016.7|33026.5|33021.7|33029|33024.2|33021.5|33016.7|119
1617242400000|2021-04-01 02:00:00|33026|33021.2|33039|33034.2|33041|33036.2|33025.5|33020.7|206
1617242700000|2021-04-01 02:05:00|33039.5|33034.7|33029.5|33024.7|33046|33041.2|33027|33022.2|228
1617243000000|2021-04-01 02:10:00|33030|33025.2|33025.5|33020.7|33032.5|33027.7|33019|33014.2|107
1617243300000|2021-04-01 02:15:00|33026|33021.2|33023.5|33018.7|33032|33027.2|33022|33017.2|107
1617243600000|2021-04-01 02:20:00|33024|33019.2|33021.5|33016.7|33026.5|33021.7|33021|33016.2|82
1617243900000|2021-04-01 02:25:00|33022|33017.2|33013.5|33008.7|33025|33020.2|33013|33008.2|116
1617244200000|2021-04-01 02:30:00|33014|33009.2|33013.5|33008.7|33017.5|33012.7|33012|33007.2|126
1617244500000|2021-04-01 02:35:00|33014|33009.2|33002.5|32997.7|33015|33010.2|32998|32993.2|289
1617244800000|2021-04-01 02:40:00|33003|32998.2|33006.5|33001.7|33007|33002.2|33001|32996.2|210
1617245100000|2021-04-01 02:45:00|33007|33002.2|33006|33001.2|33009|33004.2|33004|32999.2|158
1617245400000|2021-04-01 02:50:00|33006.5|33001.7|32988.5|32983.7|33007|33002.2|32982|32977.2|458
1617245700000|2021-04-01 02:55:00|32988|32983.2|32983.5|32978.7|32988.5|32983.7|32968.5|32963.7|378
1617246000000|2021-04-01 03:00:00|32984.5|32979.7|32986.5|32981.7|32993.5|32988.7|32982|32977.2|261
1617246300000|2021-04-01 03:05:00|32987|32982.2|32988.5|32983.7|32989.5|32984.7|32983|32978.2|99
1617246600000|2021-04-01 03:10:00|32989|32984.2|32977|32972.2|32989|32984.2|32975.5|32970.7|211
1617246900000|2021-04-01 03:15:00|32977.5|32972.7|32991|32986.2|32992.5|32987.7|32976|32971.2|129
1617247200000|2021-04-01 03:20:00|32991.5|32986.7|32995.5|32990.7|32997.5|32992.7|32990.5|32985.7|132
1617247500000|2021-04-01 03:25:00|32995|32990.2|32992.5|32987.7|32997|32992.2|32991|32986.2|43
1617247800000|2021-04-01 03:30:00|32993|32988.2|32978|32973.2|32994|32989.2|32978|32973.2|165
1617248100000|2021-04-01 03:35:00|32978.5|32973.7|32989|32984.2|32989.5|32984.7|32976|32971.2|140
1617248400000|2021-04-01 03:40:00|32988.5|32983.7|32987|32982.2|32992.5|32987.7|32982.5|32977.7|77
1617248700000|2021-04-01 03:45:00|32986.5|32981.7|32985.5|32980.7|32987|32982.2|32981|32976.2|87
1617249000000|2021-04-01 03:50:00|32986.5|32981.7|32986.5|32981.7|32989|32984.2|32980|32975.2|48
1617249300000|2021-04-01 03:55:00|32986|32981.2|32986.5|32981.7|32989|32984.2|32985.5|32980.7|20
1617249600000|2021-04-01 04:00:00|32987|32982.2|32984.5|32979.7|32990.5|32985.7|32980.5|32975.7|93
1617249900000|2021-04-01 04:05:00|32985|32980.2|32988.5|32983.7|32989.5|32984.7|32984.5|32979.7|20
1617250200000|2021-04-01 04:10:00|32988|32983.2|32984.5|32979.7|32989.5|32984.7|32983|32978.2|36
1617250500000|2021-04-01 04:15:00|32985|32980.2|32981.5|32976.7|32986|32981.2|32981.5|32976.7|61
1617250800000|2021-04-01 04:20:00|32981|32976.2|32984.5|32979.7|32987|32982.2|32981|32976.2|29
1617251100000|2021-04-01 04:25:00|32985|32980.2|32982.5|32977.7|32985|32980.2|32981.5|32976.7|16
1617251400000|2021-04-01 04:30:00|32983|32978.2|32986.5|32981.7|32987|32982.2|32982.5|32977.7|21
1617251700000|2021-04-01 04:35:00|32987|32982.2|32993.5|32988.7|32995.5|32990.7|32984.5|32979.7|78
1617252000000|2021-04-01 04:40:00|32994|32989.2|32988|32983.2|32995|32990.2|32988|32983.2|49
1617252300000|2021-04-01 04:45:00|32988.5|32983.7|32982|32977.2|32993|32988.2|32981.5|32976.7|93
1617252600000|2021-04-01 04:50:00|32982.5|32977.7|32981.5|32976.7|32983.5|32978.7|32973|32968.2|147
1617252900000|2021-04-01 04:55:00|32981|32976.2|32992.5|32987.7|32994|32989.2|32979.5|32974.7|148
1617253200000|2021-04-01 05:00:00|32992|32987.2|32997.5|32992.7|33000|32995.2|32985.5|32980.7|198
1617253500000|2021-04-01 05:05:00|32998|32993.2|32995|32990.2|33000|32995.2|32994|32989.2|142
1617253800000|2021-04-01 05:10:00|32995.5|32990.7|32989.5|32984.7|33000.5|32995.7|32986|32981.2|139
1617254100000|2021-04-01 05:15:00|32990|32985.2|32993.5|32988.7|32996|32991.2|32989|32984.2|58
1617254400000|2021-04-01 05:20:00|32994|32989.2|33000.5|32995.7|33003.5|32998.7|32993|32988.2|87
1617254700000|2021-04-01 05:25:00|33001|32996.2|33000.5|32995.7|33002|32997.2|32993|32988.2|127
1617255000000|2021-04-01 05:30:00|33001|32996.2|32996.5|32991.7|33001|32996.2|32991|32986.2|112
1617255300000|2021-04-01 05:35:00|32996|32991.2|33007.5|33002.7|33008|33003.2|32992.5|32987.7|165
1617255600000|2021-04-01 05:40:00|33007|33002.2|33010.5|33005.7|33014.5|33009.7|33006.5|33001.7|203
1617255900000|2021-04-01 05:45:00|33010|33005.2|33008.5|33003.7|33013.5|33008.7|33005|33000.2|125
1617256200000|2021-04-01 05:50:00|33009|33004.2|33002|32997.2|33011|33006.2|32999|32994.2|120
1617256500000|2021-04-01 05:55:00|33001.5|32996.7|32999.5|32994.7|33001.5|32996.7|32997|32992.2|88
1617256800000|2021-04-01 06:00:00|32998.9|32995.3|33004.9|33001.3|33005.9|33002.3|32991.4|32987.8|194
1617257100000|2021-04-01 06:05:00|33004.4|33000.8|33000.9|32997.3|33012.9|33009.3|33000.4|32996.8|144
1617257400000|2021-04-01 06:10:00|33000.4|32996.8|32997.9|32994.3|33006.9|33003.3|32989.9|32986.3|241
1617257700000|2021-04-01 06:15:00|32998.4|32994.8|33010.9|33007.3|33011.4|33007.8|32996.9|32993.3|99
1617258000000|2021-04-01 06:20:00|33010.4|33006.8|33015.4|33011.8|33019.4|33015.8|33008.4|33004.8|166
1617258300000|2021-04-01 06:25:00|33014.9|33011.3|33009.9|33006.3|33015.4|33011.8|33009.4|33005.8|111
1617258600000|2021-04-01 06:30:00|33009.4|33005.8|33018.9|33015.3|33018.9|33015.3|33009.4|33005.8|214
1617258900000|2021-04-01 06:35:00|33019.4|33015.8|33031.4|33027.8|33032.9|33029.3|33018.4|33014.8|276
1617259200000|2021-04-01 06:40:00|33031.9|33028.3|33029.9|33026.3|33040.4|33036.8|33027.9|33024.3|382
1617259500000|2021-04-01 06:45:00|33030.4|33026.8|33032.9|33029.3|33039.4|33035.8|33030.4|33026.8|162
1617259800000|2021-04-01 06:50:00|33032.4|33028.8|33040.9|33037.3|33040.9|33037.3|33031.4|33027.8|168
1617260100000|2021-04-01 06:55:00|33040.4|33036.8|33044.9|33041.3|33051.4|33047.8|33035.4|33031.8|211
1617260400000|2021-04-01 07:00:00|33044.4|33040.8|33033.9|33030.3|33047.4|33043.8|33026.4|33022.8|506
1617260700000|2021-04-01 07:05:00|33034.4|33030.8|33019.4|33015.8|33034.9|33031.3|33019.4|33015.8|292
1617261000000|2021-04-01 07:10:00|33018.4|33014.8|33017.9|33014.3|33024.4|33020.8|33011.4|33007.8|313
1617261300000|2021-04-01 07:15:00|33018.4|33014.8|33014.4|33010.8|33019.9|33016.3|33010.4|33006.8|149
1617261600000|2021-04-01 07:20:00|33014.9|33011.3|33026.9|33023.3|33029.9|33026.3|33013.9|33010.3|269
1617261900000|2021-04-01 07:25:00|33027.4|33023.8|33031.9|33028.3|33039.4|33035.8|33024.9|33021.3|316
1617262200000|2021-04-01 07:30:00|33031.4|33027.8|33034.9|33031.3|33034.9|33031.3|33013.4|33009.8|315
1617262500000|2021-04-01 07:35:00|33034.4|33030.8|33040.9|33037.3|33048.9|33045.3|33030.9|33027.3|265
1617262800000|2021-04-01 07:40:00|33040.4|33036.8|33040.4|33036.8|33049.4|33045.8|33037.9|33034.3|343
1617263100000|2021-04-01 07:45:00|33040.9|33037.3|33033.9|33030.3|33045.9|33042.3|33032.9|33029.3|285
1617263400000|2021-04-01 07:50:00|33033.4|33029.8|33041.9|33038.3|33042.4|33038.8|33024.4|33020.8|285
1617263700000|2021-04-01 07:55:00|33042.4|33038.8|33053.4|33049.8|33059.4|33055.8|33042.4|33038.8|549
1617264000000|2021-04-01 08:00:00|33052.9|33049.3|33049.9|33046.3|33054.4|33050.8|33040.4|33036.8|368
1617264300000|2021-04-01 08:05:00|33050.4|33046.8|33045.9|33042.3|33050.4|33046.8|33038.9|33035.3|302
1617264600000|2021-04-01 08:10:00|33046.4|33042.8|33054.4|33050.8|33055.4|33051.8|33042.9|33039.3|166
1617264900000|2021-04-01 08:15:00|33053.9|33050.3|33057.9|33054.3|33058.4|33054.8|33047.4|33043.8|221
1617265200000|2021-04-01 08:20:00|33057.4|33053.8|33060.9|33057.3|33062.9|33059.3|33053.4|33049.8|216
1617265500000|2021-04-01 08:25:00|33061.4|33057.8|33049.9|33046.3|33062.4|33058.8|33048.4|33044.8|161
1617265800000|2021-04-01 08:30:00|33050.4|33046.8|33058.9|33055.3|33059.4|33055.8|33049.9|33046.3|150
1617266100000|2021-04-01 08:35:00|33058.4|33054.8|33061.9|33058.3|33062.4|33058.8|33055.9|33052.3|237
1617266400000|2021-04-01 08:40:00|33062.4|33058.8|33056.9|33053.3|33068.9|33065.3|33055.4|33051.8|391
1617266700000|2021-04-01 08:45:00|33056.4|33052.8|33062.9|33059.3|33063.9|33060.3|33054.9|33051.3|238
1617267000000|2021-04-01 08:50:00|33062.4|33058.8|33063.4|33059.8|33067.9|33064.3|33060.4|33056.8|193
1617267300000|2021-04-01 08:55:00|33063.9|33060.3|33079.9|33076.3|33081.9|33078.3|33063.9|33060.3|315
1617267600000|2021-04-01 09:00:00|33079.4|33075.8|33080.4|33076.8|33091.4|33087.8|33078.4|33074.8|518
1617267900000|2021-04-01 09:05:00|33079.9|33076.3|33077.9|33074.3|33079.9|33076.3|33074.4|33070.8|197
1617268200000|2021-04-01 09:10:00|33077.4|33073.8|33062.9|33059.3|33086.4|33082.8|33062.9|33059.3|315
1617268500000|2021-04-01 09:15:00|33062.4|33058.8|33059.9|33056.3|33064.4|33060.8|33054.4|33050.8|261
1617268800000|2021-04-01 09:20:00|33060.4|33056.8|33060.9|33057.3|33064.4|33060.8|33057.4|33053.8|169
1617269100000|2021-04-01 09:25:00|33060.4|33056.8|33051.4|33047.8|33062.4|33058.8|33050.4|33046.8|136
1617269400000|2021-04-01 09:30:00|33050.9|33047.3|33050.4|33046.8|33055.4|33051.8|33047.4|33043.8|128
1617269700000|2021-04-01 09:35:00|33050.9|33047.3|33053.9|33050.3|33055.9|33052.3|33048.4|33044.8|191
1617270000000|2021-04-01 09:40:00|33053.4|33049.8|33057.4|33053.8|33062.9|33059.3|33050.4|33046.8|231
1617270300000|2021-04-01 09:45:00|33056.9|33053.3|33051.4|33047.8|33064.4|33060.8|33050.4|33046.8|173
1617270600000|2021-04-01 09:50:00|33051.9|33048.3|33054.9|33051.3|33056.4|33052.8|33048.9|33045.3|136
1617270900000|2021-04-01 09:55:00|33055.4|33051.8|33051.4|33047.8|33057.4|33053.8|33048.4|33044.8|140
1617271200000|2021-04-01 10:00:00|33052.4|33048.8|33047.4|33043.8|33053.4|33049.8|33043.9|33040.3|166
1617271500000|2021-04-01 10:05:00|33047.9|33044.3|33038.9|33035.3|33048.9|33045.3|33037.4|33033.8|166
1617271800000|2021-04-01 10:10:00|33038.4|33034.8|33046.9|33043.3|33049.4|33045.8|33038.4|33034.8|127
1617272100000|2021-04-01 10:15:00|33046.4|33042.8|33045.9|33042.3|33051.4|33047.8|33043.9|33040.3|134
1617272400000|2021-04-01 10:20:00|33045.4|33041.8|33047.9|33044.3|33049.9|33046.3|33042.4|33038.8|123
1617272700000|2021-04-01 10:25:00|33047.4|33043.8|33038.4|33034.8|33049.9|33046.3|33037.9|33034.3|119
1617273000000|2021-04-01 10:30:00|33038.9|33035.3|33022.4|33018.8|33041.9|33038.3|33022.4|33018.8|289
1617273300000|2021-04-01 10:35:00|33021.9|33018.3|33029.9|33026.3|33030.9|33027.3|33020.9|33017.3|190
1617273600000|2021-04-01 10:40:00|33029.4|33025.8|33034.9|33031.3|33035.9|33032.3|33027.4|33023.8|123
1617273900000|2021-04-01 10:45:00|33035.4|33031.8|33030.9|33027.3|33036.4|33032.8|33026.4|33022.8|102
1617274200000|2021-04-01 10:50:00|33030.4|33026.8|33021.9|33018.3|33030.9|33027.3|33015.4|33011.8|205
1617274500000|2021-04-01 10:55:00|33021.4|33017.8|33011.9|33008.3|33021.4|33017.8|33011.4|33007.8|126
1617274800000|2021-04-01 11:00:00|33012.4|33008.8|33028.9|33025.3|33029.4|33025.8|33011.9|33008.3|310
1617275100000|2021-04-01 11:05:00|33029.4|33025.8|33043.4|33039.8|33046.4|33042.8|33027.4|33023.8|347
1617275400000|2021-04-01 11:10:00|33042.9|33039.3|33036.4|33032.8|33043.9|33040.3|33034.4|33030.8|270
1617275700000|2021-04-01 11:15:00|33035.9|33032.3|33033.9|33030.3|33037.4|33033.8|33026.4|33022.8|181
1617276000000|2021-04-01 11:20:00|33033.4|33029.8|33028.9|33025.3|33037.4|33033.8|33026.9|33023.3|133
1617276300000|2021-04-01 11:25:00|33028.4|33024.8|33041.9|33038.3|33043.4|33039.8|33028.4|33024.8|150
1617276600000|2021-04-01 11:30:00|33042.4|33038.8|33039.9|33036.3|33044.9|33041.3|33038.4|33034.8|228
1617276900000|2021-04-01 11:35:00|33040.4|33036.8|33051.9|33048.3|33055.4|33051.8|33035.4|33031.8|251
1617277200000|2021-04-01 11:40:00|33051.4|33047.8|33059.9|33056.3|33060.4|33056.8|33050.9|33047.3|268
1617277500000|2021-04-01 11:45:00|33059.4|33055.8|33061.9|33058.3|33074.4|33070.8|33058.9|33055.3|600
1617277800000|2021-04-01 11:50:00|33061.4|33057.8|33071.9|33068.3|33072.9|33069.3|33055.9|33052.3|282
1617278100000|2021-04-01 11:55:00|33071.4|33067.8|33068.9|33065.3|33074.4|33070.8|33065.4|33061.8|210
1617278400000|2021-04-01 12:00:00|33069.9|33066.3|33065.9|33062.3|33074.4|33070.8|33064.4|33060.8|334
1617278700000|2021-04-01 12:05:00|33066.4|33062.8|33062.4|33058.8|33070.4|33066.8|33061.4|33057.8|198
1617279000000|2021-04-01 12:10:00|33060.4|33056.8|33050.9|33047.3|33062.4|33058.8|33050.9|33047.3|405
1617279300000|2021-04-01 12:15:00|33050.4|33046.8|33056.4|33052.8|33059.9|33056.3|33049.9|33046.3|314
1617279600000|2021-04-01 12:20:00|33056.9|33053.3|33068.4|33064.8|33069.9|33066.3|33054.4|33050.8|264
1617279900000|2021-04-01 12:25:00|33067.9|33064.3|33067.9|33064.3|33072.9|33069.3|33064.9|33061.3|308
1617280200000|2021-04-01 12:30:00|33068.4|33064.8|33059.4|33055.8|33068.9|33065.3|33049.9|33046.3|578
1617280500000|2021-04-01 12:35:00|33058.9|33055.3|33053.4|33049.8|33061.9|33058.3|33052.4|33048.8|231
1617280800000|2021-04-01 12:40:00|33052.9|33049.3|33056.9|33053.3|33060.4|33056.8|33047.4|33043.8|320
1617281100000|2021-04-01 12:45:00|33056.4|33052.8|33068.9|33065.3|33071.9|33068.3|33052.4|33048.8|308
1617281400000|2021-04-01 12:50:00|33068.4|33064.8|33064.9|33061.3|33071.4|33067.8|33063.4|33059.8|257
1617281700000|2021-04-01 12:55:00|33065.4|33061.8|33083.9|33080.3|33087.9|33084.3|33063.4|33059.8|527
1617282000000|2021-04-01 13:00:00|33084.4|33080.8|33081.9|33078.3|33088.9|33085.3|33072.9|33069.3|448
1617282300000|2021-04-01 13:05:00|33082.4|33078.8|33071.9|33068.3|33082.4|33078.8|33070.4|33066.8|350
1617282600000|2021-04-01 13:10:00|33072.4|33068.8|33067.9|33064.3|33076.4|33072.8|33066.4|33062.8|346
1617282900000|2021-04-01 13:15:00|33068.4|33064.8|33074.9|33071.3|33075.4|33071.8|33062.4|33058.8|398
1617283200000|2021-04-01 13:20:00|33075.4|33071.8|33082.4|33078.8|33088.4|33084.8|33074.4|33070.8|497
1617283500000|2021-04-01 13:25:00|33081.9|33078.3|33098.9|33095.3|33098.9|33095.3|33074.4|33070.8|968
1617283800000|2021-04-01 13:30:00|33098.3|33095.9|33095.8|33093.4|33110.8|33108.4|33074.8|33072.4|7353
1617284100000|2021-04-01 13:35:00|33096.3|33093.9|33028.3|33025.9|33099.8|33097.4|33027.3|33024.9|3963
1617284400000|2021-04-01 13:40:00|33028.8|33026.4|33036.8|33034.4|33060.8|33058.4|33024.8|33022.4|3533
1617284700000|2021-04-01 13:45:00|33037.3|33034.9|33000.8|32998.4|33051.3|33048.9|32991.8|32989.4|2424
1617285000000|2021-04-01 13:50:00|33001.8|32999.4|33011.3|33008.9|33024.8|33022.4|32995.8|32993.4|2136
1617285300000|2021-04-01 13:55:00|33010.8|33008.4|33002.8|33000.4|33013.8|33011.4|32988.3|32985.9|1621
1617285600000|2021-04-01 14:00:00|33012.8|33010.4|33057.8|33055.4|33058.8|33056.4|33002.8|33000.4|4184
1617285900000|2021-04-01 14:05:00|33057.3|33054.9|33047.3|33044.9|33077.8|33075.4|33034.8|33032.4|3623
1617286200000|2021-04-01 14:10:00|33047.8|33045.4|33045.8|33043.4|33050.3|33047.9|33025.8|33023.4|1721
1617286500000|2021-04-01 14:15:00|33045.3|33042.9|33055.8|33053.4|33065.8|33063.4|33045.3|33042.9|1699
1617286800000|2021-04-01 14:20:00|33056.3|33053.9|33040.8|33038.4|33059.8|33057.4|33037.8|33035.4|1548
1617287100000|2021-04-01 14:25:00|33041.8|33039.4|33049.8|33047.4|33054.3|33051.9|33030.8|33028.4|1426
1617287400000|2021-04-01 14:30:00|33049.3|33046.9|33037.8|33035.4|33053.8|33051.4|33032.8|33030.4|1384
1617287700000|2021-04-01 14:35:00|33038.3|33035.9|33053.8|33051.4|33053.8|33051.4|33035.8|33033.4|1179
1617288000000|2021-04-01 14:40:00|33055.8|33053.4|33063.8|33061.4|33066.8|33064.4|33050.8|33048.4|1975
1617288300000|2021-04-01 14:45:00|33064.3|33061.9|33064.8|33062.4|33070.8|33068.4|33057.3|33054.9|964
1617288600000|2021-04-01 14:50:00|33064.3|33061.9|33033.8|33031.4|33069.8|33067.4|33027.8|33025.4|1832
1617288900000|2021-04-01 14:55:00|33034.3|33031.9|33089.8|33087.4|33089.8|33087.4|33033.8|33031.4|1547
1617289200000|2021-04-01 15:00:00|33089.3|33086.9|33103.6|33101.2|33108.6|33106.2|33083.8|33081.4|2396
1617289500000|2021-04-01 15:05:00|33103.1|33100.7|33104.5|33102.1|33107.1|33104.7|33084.1|33081.7|2454
1617289800000|2021-04-01 15:10:00|33104|33101.6|33091.5|33089.1|33105|33102.6|33087.5|33085.1|1330
1617290100000|2021-04-01 15:15:00|33092|33089.6|33095.5|33093.1|33112|33109.6|33091|33088.6|1329
1617290400000|2021-04-01 15:20:00|33096|33093.6|33098.5|33096.1|33114|33111.6|33091|33088.6|1588
1617290700000|2021-04-01 15:25:00|33098|33095.6|33089.5|33087.1|33098.5|33096.1|33081.5|33079.1|1334
1617291000000|2021-04-01 15:30:00|33090|33087.6|33082|33079.6|33103.5|33101.1|33082|33079.6|772
1617291300000|2021-04-01 15:35:00|33083|33080.6|33100|33097.6|33101.5|33099.1|33080|33077.6|944
1617291600000|2021-04-01 15:40:00|33099.5|33097.1|33103|33100.6|33109|33106.6|33097|33094.6|989
1617291900000|2021-04-01 15:45:00|33102.5|33100.1|33104|33101.6|33110|33107.6|33098|33095.6|872
1617292200000|2021-04-01 15:50:00|33105|33102.6|33102|33099.6|33111|33108.6|33099.5|33097.1|568
1617292500000|2021-04-01 15:55:00|33101.5|33099.1|33103.5|33101.1|33119.5|33117.1|33101|33098.6|800
1617292800000|2021-04-01 16:00:00|33103|33100.6|33130|33127.6|33132|33129.6|33103|33100.6|939
1617293100000|2021-04-01 16:05:00|33129.5|33127.1|33141|33138.6|33148.5|33146.1|33129.5|33127.1|1435
1617293400000|2021-04-01 16:10:00|33141.5|33139.1|33142|33139.6|33156|33153.6|33139|33136.6|1560
1617293700000|2021-04-01 16:15:00|33142.5|33140.1|33143|33140.6|33144.5|33142.1|33131.5|33129.1|1013
1617294000000|2021-04-01 16:20:00|33142.5|33140.1|33147|33144.6|33147.5|33145.1|33137|33134.6|766
1617294300000|2021-04-01 16:25:00|33147.5|33145.1|33139.5|33137.1|33148.5|33146.1|33138|33135.6|584
1617294600000|2021-04-01 16:30:00|33140|33137.6|33141.5|33139.1|33145.5|33143.1|33137|33134.6|449
1617294900000|2021-04-01 16:35:00|33142|33139.6|33144.5|33142.1|33145|33142.6|33133|33130.6|536
1617295200000|2021-04-01 16:40:00|33143.6|33141.2|33132.6|33130.2|33145.6|33143.2|33129.1|33126.7|636
1617295500000|2021-04-01 16:45:00|33133.1|33130.7|33138.1|33135.7|33144.1|33141.7|33133.1|33130.7|441
1617295800000|2021-04-01 16:50:00|33138.6|33136.2|33138.1|33135.7|33141.6|33139.2|33134.1|33131.7|496
1617296100000|2021-04-01 16:55:00|33137.6|33135.2|33136.6|33134.2|33147.6|33145.2|33136.1|33133.7|579
1617296400000|2021-04-01 17:00:00|33136.1|33133.7|33130.6|33128.2|33139.1|33136.7|33128.6|33126.2|572
1617296700000|2021-04-01 17:05:00|33131.1|33128.7|33131.1|33128.7|33135.6|33133.2|33127.1|33124.7|508
1617297000000|2021-04-01 17:10:00|33131.6|33129.2|33132.6|33130.2|33134.1|33131.7|33127.1|33124.7|353
1617297300000|2021-04-01 17:15:00|33133.1|33130.7|33119.1|33116.7|33136.1|33133.7|33114.6|33112.2|825
1617297600000|2021-04-01 17:20:00|33119.6|33117.2|33137.1|33134.7|33138.6|33136.2|33118.6|33116.2|609
1617297900000|2021-04-01 17:25:00|33137.6|33135.2|33132.1|33129.7|33142.6|33140.2|33131.6|33129.2|566
1617298200000|2021-04-01 17:30:00|33132.6|33130.2|33158.1|33155.7|33159.1|33156.7|33128.6|33126.2|862
1617298500000|2021-04-01 17:35:00|33157.1|33154.7|33154.1|33151.7|33159.1|33156.7|33149.6|33147.2|504
1617298800000|2021-04-01 17:40:00|33155.1|33152.7|33154.6|33152.2|33157.1|33154.7|33151.6|33149.2|485
1617299100000|2021-04-01 17:45:00|33154.1|33151.7|33141.1|33138.7|33155.1|33152.7|33141.1|33138.7|681
1617299400000|2021-04-01 17:50:00|33140.6|33138.2|33143.1|33140.7|33150.1|33147.7|33138.1|33135.7|528
1617299700000|2021-04-01 17:55:00|33143.6|33141.2|33145.1|33142.7|33148.1|33145.7|33140.1|33137.7|358
1617300000000|2021-04-01 18:00:00|33145.6|33143.2|33150.1|33147.7|33151.1|33148.7|33143.1|33140.7|591
1617300300000|2021-04-01 18:05:00|33149.6|33147.2|33145.6|33143.2|33151.1|33148.7|33144.6|33142.2|459
1617300600000|2021-04-01 18:10:00|33145.1|33142.7|33141.6|33139.2|33148.1|33145.7|33140.6|33138.2|399
1617300900000|2021-04-01 18:15:00|33142.1|33139.7|33140.6|33138.2|33145.1|33142.7|33138.1|33135.7|397
1617301200000|2021-04-01 18:20:00|33141.1|33138.7|33150.6|33148.2|33153.6|33151.2|33138.1|33135.7|525
1617301500000|2021-04-01 18:25:00|33150.1|33147.7|33145.1|33142.7|33150.6|33148.2|33138.1|33135.7|497
1617301800000|2021-04-01 18:30:00|33145.6|33143.2|33145.6|33143.2|33147.6|33145.2|33141.1|33138.7|384
1617302100000|2021-04-01 18:35:00|33145.1|33142.7|33143.6|33141.2|33147.1|33144.7|33141.1|33138.7|307
1617302400000|2021-04-01 18:40:00|33144.1|33141.7|33150.1|33147.7|33155.1|33152.7|33142.1|33139.7|594
1617302700000|2021-04-01 18:45:00|33150.6|33148.2|33147.6|33145.2|33154.6|33152.2|33142.1|33139.7|576
1617303000000|2021-04-01 18:50:00|33148.1|33145.7|33137.1|33134.7|33151.1|33148.7|33137.1|33134.7|448
1617303300000|2021-04-01 18:55:00|33137.6|33135.2|33142.1|33139.7|33145.1|33142.7|33136.1|33133.7|615
1617303600000|2021-04-01 19:00:00|33142.6|33140.2|33133.6|33131.2|33146.1|33143.7|33130.6|33128.2|824
1617303900000|2021-04-01 19:05:00|33134.1|33131.7|33134.6|33132.2|33137.1|33134.7|33123.1|33120.7|696
1617304200000|2021-04-01 19:10:00|33135.1|33132.7|33121.1|33118.7|33138.6|33136.2|33118.1|33115.7|501
1617304500000|2021-04-01 19:15:00|33120.6|33118.2|33108.1|33105.7|33121.1|33118.7|33099.1|33096.7|1264
1617304800000|2021-04-01 19:20:00|33107.5|33105.1|33097.5|33095.1|33110.5|33108.1|33092|33089.6|1042
1617305100000|2021-04-01 19:25:00|33098|33095.6|33112.5|33110.1|33116.5|33114.1|33095.5|33093.1|687
1617305400000|2021-04-01 19:30:00|33113|33110.6|33106|33103.6|33118|33115.6|33102.5|33100.1|919
1617305700000|2021-04-01 19:35:00|33105.5|33103.1|33095|33092.6|33113|33110.6|33083.5|33081.1|995
1617306000000|2021-04-01 19:40:00|33095.5|33093.1|33101.5|33099.1|33105|33102.6|33091|33088.6|1095
1617306300000|2021-04-01 19:45:00|33101|33098.6|33123.5|33121.1|33127.5|33125.1|33100.5|33098.1|1565
1617306600000|2021-04-01 19:50:00|33123|33120.6|33138.5|33136.1|33139|33136.6|33108.5|33106.1|1585
1617306900000|2021-04-01 19:55:00|33139|33136.6|33154.5|33152.1|33171.5|33169.1|33132.5|33130.1|4471
1617307200000|2021-04-01 20:00:00|33146.1|33143.7|33161.3|33156.5|33163.3|33158.5|33144.1|33139.5|1483
1617307500000|2021-04-01 20:05:00|33162.3|33157.5|33158.3|33153.5|33166.3|33161.5|33155.8|33151|561
1617307800000|2021-04-01 20:10:00|33157.8|33153|33172.3|33162.5|33172.5|33167|33156.3|33151.5|791
1617308100000|2021-04-01 20:15:00|33172.9|33163.1|33167.7|33157.9|33177|33167.2|33167|33157.2|0
1617308400000|2021-04-01 20:20:00|33167.6|33157.8|33166.2|33156.4|33169.9|33160.1|33164.3|33154.5|0
1617308700000|2021-04-01 20:25:00|33165.9|33156.1|33161.6|33151.8|33166.2|33156.4|33161.6|33151.8|0
1617309000000|2021-04-01 20:30:00|33167.8|33163|33165.8|33161|33173.8|33169|33162.8|33158|196
1617309300000|2021-04-01 20:35:00|33166.8|33162|33165.8|33161|33167.8|33163|33159.8|33155|61
1617309600000|2021-04-01 20:40:00|33162.8|33158|33166.8|33162|33167.8|33163|33160.8|33156|230
1617309900000|2021-04-01 20:45:00|33167.8|33163|33162.8|33158|33168.8|33164|33162.8|33158|99
1617310200000|2021-04-01 20:50:00|33163.8|33159|33161.8|33157|33163.8|33159|33160.8|33156|88
1617310500000|2021-04-01 20:55:00|33159.8|33155|33167.3|33157.5|33169.4|33164|33158.8|33154|202
1617310800000|2021-04-01 21:00:00|33167.4|33157.6|33165.3|33155.5|33167.4|33157.6|33165|33155.2|0
1617311100000|2021-04-01 21:05:00|33165.2|33155.4|33165|33155.2|33165.2|33155.4|33165|33155.2|0
1617311400000|2021-04-01 21:10:00|33164.9|33155.1|33164.7|33154.9|33165.1|33155.3|33164.7|33154.9|0
1617311700000|2021-04-01 21:15:00|33164.6|33154.8|33164.4|33154.6|33164.6|33154.8|33164.2|33154.4|0
1617312000000|2021-04-01 21:20:00|33164.5|33154.7|33163.8|33154|33164.5|33154.7|33163.8|33154|0
1617312300000|2021-04-01 21:25:00|33163.5|33153.7|33163.6|33153.8|33163.6|33153.8|33163.5|33153.7|0
1617312600000|2021-04-01 21:30:00|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|0
1617312900000|2021-04-01 21:35:00|33163.6|33153.8|33164.4|33154.6|33164.5|33154.7|33163.5|33153.7|0
1617313200000|2021-04-01 21:40:00|33164.3|33154.5|33164.2|33154.4|33164.3|33154.5|33164.2|33154.4|0
1617313500000|2021-04-01 21:45:00|33164.1|33154.3|33164.1|33154.3|33164.1|33154.3|33164.1|33154.3|0
1617313800000|2021-04-01 21:50:00|33164|33154.2|33163.8|33154|33164|33154.2|33163.8|33154|0
1617314100000|2021-04-01 21:55:00|33163.9|33154.1|33164.1|33154.3|33164.1|33154.3|33163.8|33154|0
1617314400000|2021-04-01 22:00:00|33168.8|33159|33157.8|33153|33168.8|33164|33145.3|33140.5|127
1617314700000|2021-04-01 22:05:00|33156.3|33151.5|33140.3|33135.5|33157.3|33152.5|33139.3|33134.5|149
1617315000000|2021-04-01 22:10:00|33139.8|33135|33137.8|33133|33140.8|33136|33137.3|33132.5|37
1617315300000|2021-04-01 22:15:00|33137.3|33132.5|33139.3|33134.5|33140.3|33135.5|33131.3|33126.5|58
1617315600000|2021-04-01 22:20:00|33139.8|33135|33137.8|33133|33143.8|33139|33136.8|33132|100
1617315900000|2021-04-01 22:25:00|33138.3|33133.5|33143.8|33139|33143.8|33139|33137.8|33133|25
1617316200000|2021-04-01 22:30:00|33144.3|33139.5|33152.8|33148|33152.8|33148|33143.8|33139|90
1617316500000|2021-04-01 22:35:00|33153.3|33148.5|33154.3|33149.5|33155.8|33151|33149.3|33144.5|52
1617316800000|2021-04-01 22:40:00|33153.8|33149|33154.8|33150|33156.8|33152|33153.3|33148.5|28
1617317100000|2021-04-01 22:45:00|33155.3|33150.5|33156.8|33152|33157.3|33152.5|33154.8|33150|25
1617317400000|2021-04-01 22:50:00|33156.3|33151.5|33153.3|33148.5|33157.3|33152.5|33153.3|33148.5|25
1617317700000|2021-04-01 22:55:00|33152.8|33148|33153.3|33148.5|33154.8|33150|33152.3|33147.5|37
1617318000000|2021-04-01 23:00:00|33152.8|33148|33167.3|33162.5|33170.8|33166|33151.8|33147|119
1617318300000|2021-04-01 23:05:00|33166.8|33162|33164.3|33159.5|33168.8|33164|33161.8|33157|62
1617318600000|2021-04-01 23:10:00|33163.8|33159|33161.8|33157|33164.8|33160|33160.8|33156|63
1617318900000|2021-04-01 23:15:00|33162.8|33158|33159.8|33155|33163.3|33158.5|33158.8|33154|63
1617319200000|2021-04-01 23:20:00|33157.8|33153|33157.8|33153|33160.3|33155.5|33154.8|33150|74
1617319500000|2021-04-01 23:25:00|33158.3|33153.5|33155.8|33151|33159.8|33155|33155.3|33150.5|50
1617319800000|2021-04-01 23:30:00|33156.3|33151.5|33155.8|33151|33158.3|33153.5|33155.3|33150.5|56
1617320100000|2021-04-01 23:35:00|33155.3|33150.5|33157.8|33153|33159.3|33154.5|33153.3|33148.5|70
1617320400000|2021-04-01 23:40:00|33158.3|33153.5|33155.8|33151|33159.3|33154.5|33154.8|33150|32
1617320700000|2021-04-01 23:45:00|33156.3|33151.5|33152.8|33148|33158.3|33153.5|33151.3|33146.5|54
1617321000000|2021-04-01 23:50:00|33153.3|33148.5|33155.8|33151|33157.3|33152.5|33152.8|33148|40
1617321300000|2021-04-01 23:55:00|33156.3|33151.5|33153.8|33149|33158.3|33153.5|33153.8|33149|38
1617321600000|2021-04-02 00:00:00|33154.3|33149.5|33155.3|33150.5|33160.3|33155.5|33152.8|33148|88
1617321900000|2021-04-02 00:05:00|33154.8|33150|33158.8|33154|33160.3|33155.5|33154.8|33150|126
1617322200000|2021-04-02 00:10:00|33159.3|33154.5|33160.8|33156|33161.8|33157|33157.8|33153|47
1617322500000|2021-04-02 00:15:00|33160.3|33155.5|33159.8|33155|33163.3|33158.5|33159.8|33155|30
1617322800000|2021-04-02 00:20:00|33160.3|33155.5|33155.3|33150.5|33160.8|33156|33152.3|33147.5|76
1617323100000|2021-04-02 00:25:00|33155.8|33151|33158.8|33154|33159.3|33154.5|33152.8|33148|53
1617323400000|2021-04-02 00:30:00|33159.3|33154.5|33160.3|33155.5|33161.3|33156.5|33154.8|33150|73
1617323700000|2021-04-02 00:35:00|33160.8|33156|33160.8|33156|33163.8|33159|33158.8|33154|36
1617324000000|2021-04-02 00:40:00|33161.3|33156.5|33160.3|33155.5|33163.8|33159|33159.8|33155|15
1617324300000|2021-04-02 00:45:00|33159.8|33155|33163.3|33158.5|33164.3|33159.5|33158.8|33154|18
1617324600000|2021-04-02 00:50:00|33163.8|33159|33158.8|33154|33164.3|33159.5|33157.8|33153|23
1617324900000|2021-04-02 00:55:00|33159.3|33154.5|33159.8|33155|33162.3|33157.5|33158.3|33153.5|33
1617325200000|2021-04-02 01:00:00|33159.3|33154.5|33159.8|33155|33162.8|33158|33159.3|33154.5|30
1617325500000|2021-04-02 01:05:00|33160.3|33155.5|33158.8|33154|33160.3|33155.5|33156.8|33152|56
1617325800000|2021-04-02 01:10:00|33159.3|33154.5|33157.8|33153|33161.3|33156.5|33156.8|33152|80
1617326100000|2021-04-02 01:15:00|33157.3|33152.5|33146.8|33142|33157.8|33153|33144.3|33139.5|139
1617326400000|2021-04-02 01:20:00|33147.3|33142.5|33147.8|33143|33148.3|33143.5|33146.8|33142|16
1617326700000|2021-04-02 01:25:00|33148.3|33143.5|33148.3|33143.5|33148.8|33144|33147.3|33142.5|22
1617327000000|2021-04-02 01:30:00|33148.8|33144|33147.3|33142.5|33149.3|33144.5|33146.3|33141.5|23
1617327300000|2021-04-02 01:35:00|33146.8|33142|33143.8|33139|33148.8|33144|33142.3|33137.5|53
1617327600000|2021-04-02 01:40:00|33144.3|33139.5|33144.8|33140|33147.8|33143|33139.8|33135|108
1617327900000|2021-04-02 01:45:00|33144.3|33139.5|33145.8|33141|33148.3|33143.5|33143.8|33139|26
1617328200000|2021-04-02 01:50:00|33146.3|33141.5|33147.8|33143|33148.3|33143.5|33144.8|33140|10
1617328500000|2021-04-02 01:55:00|33148.3|33143.5|33146.8|33142|33148.3|33143.5|33146.3|33141.5|22
1617328800000|2021-04-02 02:00:00|33146.3|33141.5|33146.8|33142|33147.3|33142.5|33144.8|33140|16
1617329100000|2021-04-02 02:05:00|33146.3|33141.5|33140.3|33135.5|33147.3|33142.5|33138.8|33134|33
1617329400000|2021-04-02 02:10:00|33140.8|33136|33139.8|33135|33141.3|33136.5|33136.3|33131.5|71
1617329700000|2021-04-02 02:15:00|33140.3|33135.5|33141.8|33137|33142.3|33137.5|33138.8|33134|32
1617330000000|2021-04-02 02:20:00|33142.3|33137.5|33137.3|33132.5|33142.8|33138|33136.3|33131.5|44
1617330300000|2021-04-02 02:25:00|33136.8|33132|33138.8|33134|33138.8|33134|33135.8|33131|28
1617330600000|2021-04-02 02:30:00|33138.3|33133.5|33140.3|33135.5|33140.8|33136|33136.8|33132|74
1617330900000|2021-04-02 02:35:00|33141.3|33136.5|33136.3|33131.5|33144.3|33139.5|33135.3|33130.5|139
1617331200000|2021-04-02 02:40:00|33135.8|33131|33135.3|33130.5|33136.3|33131.5|33132.3|33127.5|71
1617331500000|2021-04-02 02:45:00|33134.8|33130|33131.8|33127|33134.8|33130|33130.8|33126|34
1617331800000|2021-04-02 02:50:00|33131.3|33126.5|33131.8|33127|33132.3|33127.5|33130.3|33125.5|26
1617332100000|2021-04-02 02:55:00|33132.3|33127.5|33134.3|33129.5|33134.3|33129.5|33131.8|33127|42
1617332400000|2021-04-02 03:00:00|33135.3|33130.5|33134.3|33129.5|33135.3|33130.5|33132.8|33128|54
1617332700000|2021-04-02 03:05:00|33134.8|33130|33134.8|33130|33135.8|33131|33133.8|33129|31
1617333000000|2021-04-02 03:10:00|33135.3|33130.5|33134.8|33130|33138.3|33133.5|33133.3|33128.5|67
1617333300000|2021-04-02 03:15:00|33134.3|33129.5|33135.3|33130.5|33135.8|33131|33133.8|33129|34
1617333600000|2021-04-02 03:20:00|33134.8|33130|33137.3|33132.5|33138.3|33133.5|33134.3|33129.5|45
1617333900000|2021-04-02 03:25:00|33137.8|33133|33138.3|33133.5|33138.8|33134|33136.3|33131.5|32
1617334200000|2021-04-02 03:30:00|33137.8|33133|33139.8|33135|33141.3|33136.5|33137.8|33133|41
1617334500000|2021-04-02 03:35:00|33139.3|33134.5|33140.8|33136|33141.3|33136.5|33139.3|33134.5|25
1617334800000|2021-04-02 03:40:00|33141.3|33136.5|33141.3|33136.5|33144.3|33139.5|33140.8|33136|29
1617335100000|2021-04-02 03:45:00|33141.8|33137|33141.3|33136.5|33142.3|33137.5|33139.3|33134.5|25
1617335400000|2021-04-02 03:50:00|33140.8|33136|33141.8|33137|33141.8|33137|33139.3|33134.5|14
1617335700000|2021-04-02 03:55:00|33142.3|33137.5|33144.8|33140|33144.8|33140|33141.8|33137|20
1617336000000|2021-04-02 04:00:00|33144.3|33139.5|33144.3|33139.5|33146.3|33141.5|33143.8|33139|39
1617336300000|2021-04-02 04:05:00|33144.8|33140|33141.3|33136.5|33144.8|33140|33141.3|33136.5|68
1617336600000|2021-04-02 04:10:00|33140.8|33136|33139.8|33135|33142.8|33138|33139.8|33135|25
1617336900000|2021-04-02 04:15:00|33139.3|33134.5|33134.8|33130|33139.8|33135|33134.3|33129.5|30
1617337200000|2021-04-02 04:20:00|33135.3|33130.5|33134.8|33130|33135.3|33130.5|33133.8|33129|36
1617337500000|2021-04-02 04:25:00|33135.3|33130.5|33137.8|33133|33138.3|33133.5|33134.3|33129.5|25
1617337800000|2021-04-02 04:30:00|33138.3|33133.5|33138.8|33134|33139.3|33134.5|33136.3|33131.5|28
1617338100000|2021-04-02 04:35:00|33138.3|33133.5|33137.8|33133|33139.3|33134.5|33136.3|33131.5|32
1617338400000|2021-04-02 04:40:00|33138.3|33133.5|33136.8|33132|33138.3|33133.5|33135.3|33130.5|7
1617338700000|2021-04-02 04:45:00|33137.3|33132.5|33136.8|33132|33137.3|33132.5|33136.3|33131.5|2
1617339000000|2021-04-02 04:50:00|33136.3|33131.5|33137.8|33133|33138.3|33133.5|33135.3|33130.5|10
1617339300000|2021-04-02 04:55:00|33138.3|33133.5|33138.8|33134|33140.3|33135.5|33137.8|33133|15
1617339600000|2021-04-02 05:00:00|33138.3|33133.5|33137.8|33133|33140.8|33136|33136.8|33132|67
1617339900000|2021-04-02 05:05:00|33138.3|33133.5|33134.8|33130|33138.3|33133.5|33134.3|33129.5|29
1617340200000|2021-04-02 05:10:00|33135.3|33130.5|33142.8|33138|33142.8|33138|33134.8|33130|46
1617340500000|2021-04-02 05:15:00|33143.3|33138.5|33143.8|33139|33145.3|33140.5|33141.3|33136.5|34
1617340800000|2021-04-02 05:20:00|33144.3|33139.5|33143.8|33139|33144.8|33140|33141.3|33136.5|17
1617341100000|2021-04-02 05:25:00|33144.3|33139.5|33147.3|33142.5|33148.3|33143.5|33143.8|33139|34
1617341400000|2021-04-02 05:30:00|33147.8|33143|33147.8|33143|33150.3|33145.5|33147.3|33142.5|70
1617341700000|2021-04-02 05:35:00|33147.3|33142.5|33147.8|33143|33148.8|33144|33144.3|33139.5|37
1617342000000|2021-04-02 05:40:00|33147.3|33142.5|33152.8|33148|33153.8|33149|33146.3|33141.5|48
1617342300000|2021-04-02 05:45:00|33153.3|33148.5|33162.8|33158|33167.8|33163|33152.3|33147.5|187
1617342600000|2021-04-02 05:50:00|33163.3|33158.5|33169.3|33164.5|33169.8|33165|33159.8|33155|131
1617342900000|2021-04-02 05:55:00|33168.8|33164|33181.8|33177|33184.8|33180|33168.3|33163.5|306
1617343200000|2021-04-02 06:00:00|33181.2|33177.6|33196.7|33193.1|33197.7|33194.1|33180.7|33177.1|249
1617343500000|2021-04-02 06:05:00|33197.2|33193.6|33189.2|33185.6|33198.2|33194.6|33188.2|33184.6|128
1617343800000|2021-04-02 06:10:00|33189.7|33186.1|33194.2|33190.6|33197.2|33193.6|33188.2|33184.6|30
1617344100000|2021-04-02 06:15:00|33196.2|33192.6|33198.2|33194.6|33200.7|33197.1|33195.2|33191.6|76
1617344400000|2021-04-02 06:20:00|33198.7|33195.1|33196.7|33193.1|33198.7|33195.1|33195.7|33192.1|22
1617344700000|2021-04-02 06:25:00|33197.2|33193.6|33193.2|33189.6|33198.2|33194.6|33192.2|33188.6|28
1617345000000|2021-04-02 06:30:00|33192.7|33189.1|33193.2|33189.6|33193.7|33190.1|33189.2|33185.6|25
1617345300000|2021-04-02 06:35:00|33192.7|33189.1|33192.2|33188.6|33195.2|33191.6|33191.7|33188.1|25
1617345600000|2021-04-02 06:40:00|33191.7|33188.1|33189.2|33185.6|33192.7|33189.1|33188.2|33184.6|38
1617345900000|2021-04-02 06:45:00|33188.7|33185.1|33189.2|33185.6|33191.2|33187.6|33186.2|33182.6|115
1617346200000|2021-04-02 06:50:00|33188.7|33185.1|33190.2|33186.6|33192.2|33188.6|33188.7|33185.1|25
1617346500000|2021-04-02 06:55:00|33189.7|33186.1|33184.2|33180.6|33189.7|33186.1|33183.7|33180.1|54
1617346800000|2021-04-02 07:00:00|33183.7|33180.1|33190.2|33186.6|33190.7|33187.1|33182.7|33179.1|31
1617347100000|2021-04-02 07:05:00|33189.7|33186.1|33189.2|33185.6|33190.2|33186.6|33183.7|33180.1|49
1617347400000|2021-04-02 07:10:00|33188.7|33185.1|33190.7|33187.1|33190.7|33187.1|33185.2|33181.6|17
1617347700000|2021-04-02 07:15:00|33189.7|33186.1|33197.2|33193.6|33197.7|33194.1|33188.7|33185.1|47
1617348000000|2021-04-02 07:20:00|33196.7|33193.1|33191.2|33187.6|33196.7|33193.1|33190.7|33187.1|18
1617348300000|2021-04-02 07:25:00|33190.7|33187.1|33186.2|33182.6|33191.2|33187.6|33185.7|33182.1|43
1617348600000|2021-04-02 07:30:00|33185.7|33182.1|33178.2|33174.6|33187.7|33184.1|33177.2|33173.6|109
1617348900000|2021-04-02 07:35:00|33178.7|33175.1|33174.2|33170.6|33179.2|33175.6|33174.2|33170.6|89
1617349200000|2021-04-02 07:40:00|33175.2|33171.6|33175.2|33171.6|33178.7|33175.1|33174.2|33170.6|37
1617349500000|2021-04-02 07:45:00|33174.7|33171.1|33177.7|33174.1|33179.7|33176.1|33174.7|33171.1|26
1617349800000|2021-04-02 07:50:00|33177.2|33173.6|33178.7|33175.1|33179.2|33175.6|33177.2|33173.6|13
1617350100000|2021-04-02 07:55:00|33178.2|33174.6|33176.2|33172.6|33179.7|33176.1|33176.2|33172.6|11
1617350400000|2021-04-02 08:00:00|33175.7|33172.1|33176.2|33172.6|33177.2|33173.6|33173.7|33170.1|34
1617350700000|2021-04-02 08:05:00|33176.7|33173.1|33178.2|33174.6|33178.7|33175.1|33176.7|33173.1|8
1617351000000|2021-04-02 08:10:00|33177.7|33174.1|33173.2|33169.6|33179.2|33175.6|33172.7|33169.1|24
1617351300000|2021-04-02 08:15:00|33173.7|33170.1|33170.2|33166.6|33176.2|33172.6|33170.2|33166.6|38
1617351600000|2021-04-02 08:20:00|33169.7|33166.1|33174.2|33170.6|33174.7|33171.1|33167.7|33164.1|44
1617351900000|2021-04-02 08:25:00|33174.7|33171.1|33177.2|33173.6|33178.7|33175.1|33174.7|33171.1|22
1617352200000|2021-04-02 08:30:00|33176.7|33173.1|33176.2|33172.6|33176.7|33173.1|33175.7|33172.1|6
1617352500000|2021-04-02 08:35:00|33176.7|33173.1|33181.2|33177.6|33181.2|33177.6|33176.7|33173.1|19
1617352800000|2021-04-02 08:40:00|33182.2|33178.6|33182.2|33178.6|33182.7|33179.1|33180.2|33176.6|5
1617353100000|2021-04-02 08:45:00|33181.7|33178.1|33179.2|33175.6|33182.7|33179.1|33178.2|33174.6|13
1617353400000|2021-04-02 08:50:00|33178.7|33175.1|33177.2|33173.6|33179.2|33175.6|33175.7|33172.1|27
1617353700000|2021-04-02 08:55:00|33177.7|33174.1|33197.7|33194.1|33197.7|33194.1|33177.2|33173.6|129
1617354000000|2021-04-02 09:00:00|33197.2|33193.6|33190.2|33186.6|33197.2|33193.6|33186.7|33183.1|40
1617354300000|2021-04-02 09:05:00|33189.7|33186.1|33187.2|33183.6|33189.7|33186.1|33186.7|33183.1|16
1617354600000|2021-04-02 09:10:00|33186.7|33183.1|33189.2|33185.6|33189.7|33186.1|33185.7|33182.1|27
1617354900000|2021-04-02 09:15:00|33188.7|33185.1|33186.2|33182.6|33188.7|33185.1|33185.7|33182.1|4
1617355200000|2021-04-02 09:20:00|33185.7|33182.1|33184.2|33180.6|33185.7|33182.1|33183.7|33180.1|21
1617355500000|2021-04-02 09:25:00|33183.7|33180.1|33180.7|33177.1|33183.7|33180.1|33180.2|33176.6|27
1617355800000|2021-04-02 09:30:00|33180.2|33176.6|33176.2|33172.6|33180.7|33177.1|33174.7|33171.1|49
1617356100000|2021-04-02 09:35:00|33176.7|33173.1|33183.2|33179.6|33183.7|33180.1|33176.7|33173.1|28
1617356400000|2021-04-02 09:40:00|33183.7|33180.1|33181.2|33177.6|33183.7|33180.1|33181.2|33177.6|11
1617356700000|2021-04-02 09:45:00|33180.7|33177.1|33184.2|33180.6|33184.2|33180.6|33180.7|33177.1|7
1617357000000|2021-04-02 09:50:00|33184.7|33181.1|33185.7|33182.1|33186.7|33183.1|33183.7|33180.1|38
1617357300000|2021-04-02 09:55:00|33186.2|33182.6|33189.7|33186.1|33189.7|33186.1|33185.2|33181.6|48
1617357600000|2021-04-02 10:00:00|33189.2|33185.6|33189.2|33185.6|33191.7|33188.1|33188.7|33185.1|61
1617357900000|2021-04-02 10:05:00|33188.7|33185.1|33185.2|33181.6|33189.2|33185.6|33184.7|33181.1|26
1617358200000|2021-04-02 10:10:00|33184.7|33181.1|33183.7|33180.1|33186.7|33183.1|33183.7|33180.1|6
1617358500000|2021-04-02 10:15:00|33184.2|33180.6|33183.2|33179.6|33184.7|33181.1|33182.7|33179.1|9
1617358800000|2021-04-02 10:20:00|33182.7|33179.1|33184.7|33181.1|33184.7|33181.1|33181.7|33178.1|12
1617359100000|2021-04-02 10:25:00|33184.2|33180.6|33188.2|33184.6|33188.2|33184.6|33182.7|33179.1|30
1617359400000|2021-04-02 10:30:00|33187.7|33184.1|33186.2|33182.6|33189.7|33186.1|33185.7|33182.1|42
1617359700000|2021-04-02 10:35:00|33185.7|33182.1|33183.2|33179.6|33189.2|33185.6|33180.7|33177.1|45
1617360000000|2021-04-02 10:40:00|33182.7|33179.1|33187.7|33184.1|33188.2|33184.6|33182.7|33179.1|21
1617360300000|2021-04-02 10:45:00|33188.2|33184.6|33202.7|33199.1|33204.2|33200.6|33186.2|33182.6|103
1617360600000|2021-04-02 10:50:00|33202.2|33198.6|33201.7|33198.1|33206.2|33202.6|33200.7|33197.1|57
1617360900000|2021-04-02 10:55:00|33201.2|33197.6|33215.2|33211.6|33215.2|33211.6|33201.2|33197.6|200
1617361200000|2021-04-02 11:00:00|33214.7|33211.1|33215.2|33211.6|33217.7|33214.1|33208.7|33205.1|161
1617361500000|2021-04-02 11:05:00|33214.7|33211.1|33209.2|33205.6|33214.7|33211.1|33209.2|33205.6|57
1617361800000|2021-04-02 11:10:00|33209.7|33206.1|33205.2|33201.6|33213.7|33210.1|33205.2|33201.6|106
1617362100000|2021-04-02 11:15:00|33204.7|33201.1|33203.2|33199.6|33205.7|33202.1|33203.2|33199.6|42
1617362400000|2021-04-02 11:20:00|33202.7|33199.1|33206.7|33203.1|33206.7|33203.1|33202.7|33199.1|23
1617362700000|2021-04-02 11:25:00|33206.2|33202.6|33203.2|33199.6|33206.7|33203.1|33202.7|33199.1|20
1617363000000|2021-04-02 11:30:00|33203.7|33200.1|33204.2|33200.6|33208.7|33205.1|33203.2|33199.6|51
1617363300000|2021-04-02 11:35:00|33203.7|33200.1|33206.7|33203.1|33209.7|33206.1|33203.7|33200.1|54
1617363600000|2021-04-02 11:40:00|33207.7|33204.1|33206.2|33202.6|33209.7|33206.1|33205.2|33201.6|34
1617363900000|2021-04-02 11:45:00|33206.7|33203.1|33215.7|33212.1|33217.7|33214.1|33206.2|33202.6|118
1617364200000|2021-04-02 11:50:00|33216.2|33212.6|33214.2|33210.6|33216.7|33213.1|33211.7|33208.1|36
1617364500000|2021-04-02 11:55:00|33214.7|33211.1|33212.7|33209.1|33217.2|33213.6|33211.7|33208.1|114
1617364800000|2021-04-02 12:00:00|33213.2|33209.6|33213.2|33209.6|33219.2|33215.6|33212.7|33209.1|153
1617365100000|2021-04-02 12:05:00|33212.7|33209.1|33200.2|33196.6|33216.7|33213.1|33199.2|33195.6|224
1617365400000|2021-04-02 12:10:00|33199.7|33196.1|33197.2|33193.6|33205.2|33201.6|33195.7|33192.1|121
1617365700000|2021-04-02 12:15:00|33197.7|33194.1|33205.2|33201.6|33207.7|33204.1|33197.2|33193.6|70
1617366000000|2021-04-02 12:20:00|33204.7|33201.1|33210.2|33206.6|33216.7|33213.1|33204.7|33201.1|135
1617366300000|2021-04-02 12:25:00|33210.7|33207.1|33214.2|33210.6|33218.7|33215.1|33207.7|33204.1|168
1617366600000|2021-04-02 12:30:00|33214.7|33211.1|33294.7|33291.1|33342.2|33338.6|33193.7|33190.1|1716
1617366900000|2021-04-02 12:35:00|33295.2|33291.6|33300.2|33296.6|33361.2|33357.6|33289.7|33286.1|1163
1617367200000|2021-04-02 12:40:00|33300.7|33297.1|33347.2|33343.6|33349.2|33345.6|33283.7|33280.1|689
1617367500000|2021-04-02 12:45:00|33348.7|33345.1|33351.2|33347.6|33376.7|33373.1|33347.2|33343.6|1175
1617367800000|2021-04-02 12:50:00|33349.7|33346.1|33332.2|33328.6|33352.7|33349.1|33330.2|33326.6|299
1617368100000|2021-04-02 12:55:00|33332.7|33329.1|33323.2|33319.6|33338.7|33335.1|33314.7|33311.1|337
1617368400000|2021-04-02 13:00:00|33323.7|33320.1|33325.7|33322.1|33338.7|33335.1|33309.7|33306.1|310
1617368700000|2021-04-02 13:05:00|33325.2|33321.6|33305.2|33301.6|33331.7|33328.1|33300.2|33296.6|433
1617369000000|2021-04-02 13:10:00|33305.7|33302.1|33302.7|33299.1|33323.7|33320.1|33293.7|33290.1|295
1617573600000|2021-04-04 22:00:00|33379.8|33375|33315.3|33310.5|33380.3|33375.5|33312.3|33307.5|827
1617573900000|2021-04-04 22:05:00|33315.8|33311|33296.3|33291.5|33319.8|33315|33294.3|33289.5|292
1617574200000|2021-04-04 22:10:00|33295.8|33291|33289.8|33285|33299.3|33294.5|33276.8|33272|309
1617574500000|2021-04-04 22:15:00|33292.3|33287.5|33296.8|33292|33297.3|33292.5|33291.3|33286.5|139
1617574800000|2021-04-04 22:20:00|33297.3|33292.5|33286.8|33282|33298.3|33293.5|33285.8|33281|164
1617575100000|2021-04-04 22:25:00|33287.3|33282.5|33287.8|33283|33293.3|33288.5|33278.8|33274|164
1617575400000|2021-04-04 22:30:00|33287.3|33282.5|33276.3|33271.5|33287.8|33283|33271.3|33266.5|162
1617575700000|2021-04-04 22:35:00|33275.8|33271|33282.3|33277.5|33286.3|33281.5|33274.8|33270|115
1617576000000|2021-04-04 22:40:00|33282.8|33278|33284.3|33279.5|33292.8|33288|33277.8|33273|90
1617576300000|2021-04-04 22:45:00|33285.3|33280.5|33284.8|33280|33289.8|33285|33281.3|33276.5|88
1617576600000|2021-04-04 22:50:00|33284.3|33279.5|33276.8|33272|33284.8|33280|33273.3|33268.5|165
1617576900000|2021-04-04 22:55:00|33276.3|33271.5|33290.3|33285.5|33298.3|33293.5|33276.3|33271.5|134
1617577200000|2021-04-04 23:00:00|33290.8|33286|33297.8|33293|33305.3|33300.5|33289.8|33285|147
1617577500000|2021-04-04 23:05:00|33297.3|33292.5|33298.3|33293.5|33303.8|33299|33295.8|33291|53
1617577800000|2021-04-04 23:10:00|33297.8|33293|33309.8|33305|33309.8|33305|33296.3|33291.5|92
1617578100000|2021-04-04 23:15:00|33310.8|33306|33319.3|33314.5|33319.3|33314.5|33303.8|33299|154
1617578400000|2021-04-04 23:20:00|33318.8|33314|33320.3|33315.5|33323.3|33318.5|33314.3|33309.5|151
1617578700000|2021-04-04 23:25:00|33320.8|33316|33324.3|33319.5|33329.8|33325|33319.3|33314.5|134
1617579000000|2021-04-04 23:30:00|33324.8|33320|33326.3|33321.5|33334.3|33329.5|33323.3|33318.5|159
1617579300000|2021-04-04 23:35:00|33326.8|33322|33341.8|33337|33343.3|33338.5|33325.3|33320.5|140
1617579600000|2021-04-04 23:40:00|33341.3|33336.5|33346.8|33342|33347.8|33343|33337.3|33332.5|169
1617579900000|2021-04-04 23:45:00|33346.3|33341.5|33351.3|33346.5|33355.3|33350.5|33342.3|33337.5|202
1617580200000|2021-04-04 23:50:00|33350.8|33346|33367.3|33362.5|33371.3|33366.5|33350.8|33346|296
1617580500000|2021-04-04 23:55:00|33368.3|33363.5|33351.3|33346.5|33368.3|33363.5|33351.3|33346.5|302
1617580800000|2021-04-05 00:00:00|33351.8|33347|33355.3|33350.5|33355.3|33350.5|33339.8|33335|346
1617581100000|2021-04-05 00:05:00|33354.8|33350|33345.8|33341|33360.8|33356|33344.8|33340|286
1617581400000|2021-04-05 00:10:00|33345.3|33340.5|33335.8|33331|33349.3|33344.5|33332.3|33327.5|156
1617581700000|2021-04-05 00:15:00|33335.3|33330.5|33340.8|33336|33341.8|33337|33331.3|33326.5|119
1617582000000|2021-04-05 00:20:00|33340.3|33335.5|33338.8|33334|33340.8|33336|33332.3|33327.5|123
1617582300000|2021-04-05 00:25:00|33338.3|33333.5|33346.3|33341.5|33346.8|33342|33333.8|33329|80
1617582600000|2021-04-05 00:30:00|33346.8|33342|33362.8|33358|33363.3|33358.5|33343.8|33339|144
1617582900000|2021-04-05 00:35:00|33362.3|33357.5|33359.8|33355|33367.8|33363|33357.8|33353|133
1617583200000|2021-04-05 00:40:00|33359.3|33354.5|33362.8|33358|33363.8|33359|33350.3|33345.5|164
1617583500000|2021-04-05 00:45:00|33363.3|33358.5|33357.8|33353|33363.8|33359|33354.8|33350|131
1617583800000|2021-04-05 00:50:00|33357.3|33352.5|33362.8|33358|33363.8|33359|33353.8|33349|111
1617584100000|2021-04-05 00:55:00|33362.3|33357.5|33361.8|33357|33368.3|33363.5|33359.3|33354.5|94
1617584400000|2021-04-05 01:00:00|33362.3|33357.5|33357.8|33353|33365.3|33360.5|33356.3|33351.5|205
1617584700000|2021-04-05 01:05:00|33358.3|33353.5|33358.8|33354|33360.3|33355.5|33353.8|33349|93
1617585000000|2021-04-05 01:10:00|33359.3|33354.5|33359.3|33354.5|33360.3|33355.5|33356.8|33352|40
1617585300000|2021-04-05 01:15:00|33358.8|33354|33354.8|33350|33361.3|33356.5|33354.8|33350|83
1617585600000|2021-04-05 01:20:00|33353.3|33348.5|33358.8|33354|33358.8|33354|33352.3|33347.5|159
1617585900000|2021-04-05 01:25:00|33358.3|33353.5|33351.3|33346.5|33360.8|33356|33350.3|33345.5|115
1617586200000|2021-04-05 01:30:00|33350.8|33346|33347.3|33342.5|33353.3|33348.5|33346.8|33342|101
1617586500000|2021-04-05 01:35:00|33347.8|33343|33350.8|33346|33352.3|33347.5|33346.8|33342|95
1617586800000|2021-04-05 01:40:00|33350.3|33345.5|33345.8|33341|33352.8|33348|33345.8|33341|46
1617587100000|2021-04-05 01:45:00|33346.3|33341.5|33358.3|33353.5|33359.3|33354.5|33344.8|33340|101
1617587400000|2021-04-05 01:50:00|33358.8|33354|33358.8|33354|33359.8|33355|33355.8|33351|50
1617587700000|2021-04-05 01:55:00|33359.8|33355|33366.8|33362|33367.8|33363|33359.8|33355|106
1617588000000|2021-04-05 02:00:00|33366.3|33361.5|33375.3|33370.5|33375.3|33370.5|33363.3|33358.5|190
1617588300000|2021-04-05 02:05:00|33375.8|33371|33369.8|33365|33375.8|33371|33368.3|33363.5|139
1617588600000|2021-04-05 02:10:00|33370.3|33365.5|33362.3|33357.5|33370.3|33365.5|33361.3|33356.5|64
1617588900000|2021-04-05 02:15:00|33363.3|33358.5|33356.8|33352|33364.8|33360|33355.3|33350.5|120
1617589200000|2021-04-05 02:20:00|33356.3|33351.5|33365.3|33360.5|33366.8|33362|33352.3|33347.5|116
1617589500000|2021-04-05 02:25:00|33365.8|33361|33365.3|33360.5|33367.3|33362.5|33363.3|33358.5|63
1617589800000|2021-04-05 02:30:00|33364.8|33360|33363.8|33359|33366.8|33362|33361.3|33356.5|71
1617590100000|2021-04-05 02:35:00|33364.3|33359.5|33368.8|33364|33369.3|33364.5|33363.3|33358.5|69
1617590400000|2021-04-05 02:40:00|33368.3|33363.5|33366.3|33361.5|33369.8|33365|33365.3|33360.5|37
1617590700000|2021-04-05 02:45:00|33367.3|33362.5|33369.8|33365|33371.8|33367|33366.3|33361.5|99
1617591000000|2021-04-05 02:50:00|33369.3|33364.5|33358.3|33353.5|33369.8|33365|33357.8|33353|113
1617591300000|2021-04-05 02:55:00|33358.8|33354|33355.8|33351|33362.8|33358|33355.8|33351|82
1617591600000|2021-04-05 03:00:00|33355.3|33350.5|33359.8|33355|33362.3|33357.5|33355.3|33350.5|79
1617591900000|2021-04-05 03:05:00|33360.3|33355.5|33364.8|33360|33364.8|33360|33359.3|33354.5|69
1617592200000|2021-04-05 03:10:00|33365.3|33360.5|33361.3|33356.5|33366.3|33361.5|33360.8|33356|44
1617592500000|2021-04-05 03:15:00|33361.8|33357|33361.3|33356.5|33363.3|33358.5|33359.8|33355|47
1617592800000|2021-04-05 03:20:00|33361.8|33357|33364.8|33360|33368.8|33364|33359.8|33355|92
1617593100000|2021-04-05 03:25:00|33364.3|33359.5|33365.8|33361|33367.8|33363|33361.8|33357|45
1617593400000|2021-04-05 03:30:00|33366.3|33361.5|33361.8|33357|33368.3|33363.5|33361.3|33356.5|50
1617593700000|2021-04-05 03:35:00|33362.3|33357.5|33361.8|33357|33364.3|33359.5|33359.3|33354.5|34
1617594000000|2021-04-05 03:40:00|33362.3|33357.5|33364.8|33360|33365.8|33361|33362.3|33357.5|22
1617594300000|2021-04-05 03:45:00|33364.3|33359.5|33368.8|33364|33369.8|33365|33363.3|33358.5|63
1617594600000|2021-04-05 03:50:00|33369.3|33364.5|33370.8|33366|33372.3|33367.5|33366.8|33362|80
1617594900000|2021-04-05 03:55:00|33371.3|33366.5|33372.8|33368|33375.3|33370.5|33370.3|33365.5|64
1617595200000|2021-04-05 04:00:00|33372.3|33367.5|33371.8|33367|33375.8|33371|33371.3|33366.5|106
1617595500000|2021-04-05 04:05:00|33372.3|33367.5|33372.3|33367.5|33375.3|33370.5|33366.8|33362|79
1617595800000|2021-04-05 04:10:00|33372.8|33368|33376.8|33372|33379.3|33374.5|33372.8|33368|68
1617596100000|2021-04-05 04:15:00|33376.3|33371.5|33369.3|33364.5|33376.8|33372|33369.3|33364.5|29
1617596400000|2021-04-05 04:20:00|33369.8|33365|33372.8|33368|33378.3|33373.5|33369.3|33364.5|98
1617596700000|2021-04-05 04:25:00|33373.3|33368.5|33370.8|33366|33373.3|33368.5|33370.8|33366|60
1617597000000|2021-04-05 04:30:00|33370.3|33365.5|33367.3|33362.5|33370.8|33366|33365.8|33361|68
1617597300000|2021-04-05 04:35:00|33367.8|33363|33366.3|33361.5|33368.8|33364|33366.3|33361.5|34
1617597600000|2021-04-05 04:40:00|33366.8|33362|33365.8|33361|33369.3|33364.5|33364.8|33360|93
1617597900000|2021-04-05 04:45:00|33365.3|33360.5|33369.8|33365|33371.8|33367|33364.8|33360|62
1617598200000|2021-04-05 04:50:00|33369.3|33364.5|33364.3|33359.5|33372.8|33368|33363.3|33358.5|88
1617598500000|2021-04-05 04:55:00|33365.8|33361|33364.8|33360|33368.3|33363.5|33364.3|33359.5|66
1617598800000|2021-04-05 05:00:00|33365.3|33360.5|33365.8|33361|33366.8|33362|33364.3|33359.5|69
1617599100000|2021-04-05 05:05:00|33365.3|33360.5|33361.8|33357|33365.8|33361|33360.3|33355.5|96
1617599400000|2021-04-05 05:10:00|33362.3|33357.5|33358.8|33354|33363.3|33358.5|33357.3|33352.5|87
1617599700000|2021-04-05 05:15:00|33358.3|33353.5|33356.3|33351.5|33359.3|33354.5|33354.8|33350|107
1617600000000|2021-04-05 05:20:00|33355.8|33351|33359.3|33354.5|33359.3|33354.5|33353.8|33349|104
1617600300000|2021-04-05 05:25:00|33358.8|33354|33360.8|33356|33361.8|33357|33355.8|33351|113
1617600600000|2021-04-05 05:30:00|33360.3|33355.5|33363.3|33358.5|33363.3|33358.5|33359.3|33354.5|78
1617600900000|2021-04-05 05:35:00|33363.8|33359|33365.8|33361|33368.8|33364|33363.3|33358.5|60
1617601200000|2021-04-05 05:40:00|33366.3|33361.5|33364.8|33360|33368.3|33363.5|33364.3|33359.5|42
1617601500000|2021-04-05 05:45:00|33365.3|33360.5|33360.3|33355.5|33367.3|33362.5|33360.3|33355.5|73
1617601800000|2021-04-05 05:50:00|33359.8|33355|33354.8|33350|33361.3|33356.5|33354.8|33350|72
1617602100000|2021-04-05 05:55:00|33355.3|33350.5|33338.3|33333.5|33355.8|33351|33335.3|33330.5|270
1617602400000|2021-04-05 06:00:00|33337.7|33334.1|33316.2|33312.6|33340.7|33337.1|33313.2|33309.6|384
1617602700000|2021-04-05 06:05:00|33316.7|33313.1|33314.2|33310.6|33316.7|33313.1|33309.2|33305.6|121
1617603000000|2021-04-05 06:10:00|33313.7|33310.1|33317.2|33313.6|33317.7|33314.1|33304.7|33301.1|118
1617603300000|2021-04-05 06:15:00|33317.7|33314.1|33320.2|33316.6|33322.7|33319.1|33317.2|33313.6|115
1617603600000|2021-04-05 06:20:00|33319.7|33316.1|33318.2|33314.6|33322.7|33319.1|33315.2|33311.6|96
1617603900000|2021-04-05 06:25:00|33317.7|33314.1|33325.2|33321.6|33325.7|33322.1|33317.7|33314.1|101
1617604200000|2021-04-05 06:30:00|33324.7|33321.1|33328.2|33324.6|33329.2|33325.6|33324.7|33321.1|80
1617604500000|2021-04-05 06:35:00|33327.7|33324.1|33329.2|33325.6|33329.7|33326.1|33326.2|33322.6|43
1617604800000|2021-04-05 06:40:00|33328.7|33325.1|33336.2|33332.6|33337.7|33334.1|33328.7|33325.1|119
1617605100000|2021-04-05 06:45:00|33335.7|33332.1|33337.2|33333.6|33339.7|33336.1|33333.7|33330.1|86
1617605400000|2021-04-05 06:50:00|33336.7|33333.1|33339.2|33335.6|33340.2|33336.6|33335.2|33331.6|77
1617605700000|2021-04-05 06:55:00|33338.7|33335.1|33337.2|33333.6|33340.2|33336.6|33333.7|33330.1|81
1617606000000|2021-04-05 07:00:00|33336.7|33333.1|33330.2|33326.6|33341.7|33338.1|33329.7|33326.1|99
1617606300000|2021-04-05 07:05:00|33330.7|33327.1|33338.7|33335.1|33341.7|33338.1|33325.7|33322.1|173
1617606600000|2021-04-05 07:10:00|33339.2|33335.6|33340.2|33336.6|33342.7|33339.1|33337.7|33334.1|104
1617606900000|2021-04-05 07:15:00|33339.7|33336.1|33334.7|33331.1|33342.7|33339.1|33333.2|33329.6|79
1617607200000|2021-04-05 07:20:00|33334.2|33330.6|33340.2|33336.6|33341.7|33338.1|33332.7|33329.1|44
1617607500000|2021-04-05 07:25:00|33340.7|33337.1|33343.2|33339.6|33343.7|33340.1|33335.7|33332.1|41
1617607800000|2021-04-05 07:30:00|33343.7|33340.1|33343.2|33339.6|33347.7|33344.1|33341.2|33337.6|60
1617608100000|2021-04-05 07:35:00|33343.7|33340.1|33347.2|33343.6|33347.7|33344.1|33341.7|33338.1|49
1617608400000|2021-04-05 07:40:00|33346.2|33342.6|33342.2|33338.6|33348.2|33344.6|33341.2|33337.6|54
1617608700000|2021-04-05 07:45:00|33342.7|33339.1|33342.2|33338.6|33344.2|33340.6|33340.2|33336.6|29
1617609000000|2021-04-05 07:50:00|33341.7|33338.1|33351.2|33347.6|33351.7|33348.1|33338.7|33335.1|95
1617609300000|2021-04-05 07:55:00|33351.7|33348.1|33357.7|33354.1|33359.2|33355.6|33350.2|33346.6|160
1617609600000|2021-04-05 08:00:00|33358.2|33354.6|33350.2|33346.6|33359.2|33355.6|33347.7|33344.1|95
1617609900000|2021-04-05 08:05:00|33350.7|33347.1|33347.2|33343.6|33351.2|33347.6|33342.7|33339.1|172
1617610200000|2021-04-05 08:10:00|33346.7|33343.1|33340.7|33337.1|33347.7|33344.1|33336.7|33333.1|253
1617610500000|2021-04-05 08:15:00|33341.2|33337.6|33340.2|33336.6|33342.7|33339.1|33338.7|33335.1|88
1617610800000|2021-04-05 08:20:00|33340.7|33337.1|33341.2|33337.6|33341.7|33338.1|33335.7|33332.1|97
1617611100000|2021-04-05 08:25:00|33340.7|33337.1|33337.2|33333.6|33344.7|33341.1|33334.7|33331.1|68
1617611400000|2021-04-05 08:30:00|33337.7|33334.1|33353.7|33350.1|33353.7|33350.1|33337.2|33333.6|164
1617611700000|2021-04-05 08:35:00|33353.2|33349.6|33343.2|33339.6|33354.2|33350.6|33343.2|33339.6|139
1617612000000|2021-04-05 08:40:00|33342.7|33339.1|33349.7|33346.1|33349.7|33346.1|33342.7|33339.1|45
1617612300000|2021-04-05 08:45:00|33349.2|33345.6|33350.2|33346.6|33350.2|33346.6|33346.2|33342.6|59
1617612600000|2021-04-05 08:50:00|33349.7|33346.1|33347.7|33344.1|33351.7|33348.1|33347.2|33343.6|29
1617612900000|2021-04-05 08:55:00|33348.2|33344.6|33342.2|33338.6|33348.2|33344.6|33341.7|33338.1|64
1617613200000|2021-04-05 09:00:00|33341.7|33338.1|33349.2|33345.6|33349.7|33346.1|33335.2|33331.6|81
1617613500000|2021-04-05 09:05:00|33349.7|33346.1|33355.7|33352.1|33356.7|33353.1|33349.7|33346.1|76
1617613800000|2021-04-05 09:10:00|33355.2|33351.6|33351.2|33347.6|33356.2|33352.6|33347.7|33344.1|82
1617614100000|2021-04-05 09:15:00|33350.7|33347.1|33340.2|33336.6|33351.2|33347.6|33339.2|33335.6|121
1617614400000|2021-04-05 09:20:00|33339.7|33336.1|33340.2|33336.6|33344.2|33340.6|33339.2|33335.6|36
1617614700000|2021-04-05 09:25:00|33339.7|33336.1|33344.2|33340.6|33345.7|33342.1|33338.2|33334.6|94
1617615000000|2021-04-05 09:30:00|33344.7|33341.1|33349.7|33346.1|33352.2|33348.6|33344.7|33341.1|68
1617615300000|2021-04-05 09:35:00|33349.2|33345.6|33350.7|33347.1|33353.7|33350.1|33349.2|33345.6|56
1617615600000|2021-04-05 09:40:00|33351.2|33347.6|33354.2|33350.6|33357.2|33353.6|33349.7|33346.1|113
1617615900000|2021-04-05 09:45:00|33353.7|33350.1|33353.7|33350.1|33356.2|33352.6|33352.7|33349.1|140
1617616200000|2021-04-05 09:50:00|33353.2|33349.6|33354.2|33350.6|33354.7|33351.1|33347.2|33343.6|78
1617616500000|2021-04-05 09:55:00|33354.7|33351.1|33353.7|33350.1|33355.7|33352.1|33351.7|33348.1|48
1617616800000|2021-04-05 10:00:00|33353.2|33349.6|33346.2|33342.6|33354.7|33351.1|33344.7|33341.1|83
1617617100000|2021-04-05 10:05:00|33346.7|33343.1|33347.7|33344.1|33348.7|33345.1|33344.7|33341.1|53
1617617400000|2021-04-05 10:10:00|33348.2|33344.6|33349.7|33346.1|33350.2|33346.6|33346.2|33342.6|48
1617617700000|2021-04-05 10:15:00|33350.2|33346.6|33360.2|33356.6|33361.7|33358.1|33349.7|33346.1|129
1617618000000|2021-04-05 10:20:00|33360.7|33357.1|33369.2|33365.6|33369.7|33366.1|33358.7|33355.1|192
1617618300000|2021-04-05 10:25:00|33369.7|33366.1|33372.2|33368.6|33376.2|33372.6|33368.2|33364.6|217
1617618600000|2021-04-05 10:30:00|33372.7|33369.1|33388.2|33384.6|33395.2|33391.6|33370.7|33367.1|428
1617618900000|2021-04-05 10:35:00|33388.7|33385.1|33385.2|33381.6|33392.7|33389.1|33382.2|33378.6|114
1617619200000|2021-04-05 10:40:00|33384.7|33381.1|33382.7|33379.1|33389.7|33386.1|33381.7|33378.1|134
1617619500000|2021-04-05 10:45:00|33382.2|33378.6|33381.2|33377.6|33384.7|33381.1|33379.2|33375.6|129
1617619800000|2021-04-05 10:50:00|33380.2|33376.6|33388.2|33384.6|33389.7|33386.1|33379.2|33375.6|164
1617620100000|2021-04-05 10:55:00|33387.7|33384.1|33391.2|33387.6|33392.7|33389.1|33386.7|33383.1|58
1617620400000|2021-04-05 11:00:00|33390.7|33387.1|33380.2|33376.6|33390.7|33387.1|33377.7|33374.1|253
1617620700000|2021-04-05 11:05:00|33380.7|33377.1|33385.2|33381.6|33385.2|33381.6|33379.7|33376.1|72
1617621000000|2021-04-05 11:10:00|33384.7|33381.1|33390.7|33387.1|33392.2|33388.6|33378.7|33375.1|181
1617621300000|2021-04-05 11:15:00|33391.2|33387.6|33379.2|33375.6|33391.7|33388.1|33377.2|33373.6|206
1617621600000|2021-04-05 11:20:00|33378.7|33375.1|33376.7|33373.1|33382.7|33379.1|33376.7|33373.1|104
1617621900000|2021-04-05 11:25:00|33377.2|33373.6|33381.2|33377.6|33381.2|33377.6|33375.7|33372.1|100
1617622200000|2021-04-05 11:30:00|33380.7|33377.1|33377.2|33373.6|33381.2|33377.6|33374.7|33371.1|130
1617622500000|2021-04-05 11:35:00|33376.7|33373.1|33375.7|33372.1|33378.7|33375.1|33373.7|33370.1|87
1617622800000|2021-04-05 11:40:00|33375.2|33371.6|33366.7|33363.1|33377.2|33373.6|33363.7|33360.1|190
1617623100000|2021-04-05 11:45:00|33366.2|33362.6|33361.7|33358.1|33366.7|33363.1|33357.7|33354.1|237
1617623400000|2021-04-05 11:50:00|33362.2|33358.6|33359.2|33355.6|33367.2|33363.6|33354.7|33351.1|197
1617623700000|2021-04-05 11:55:00|33358.7|33355.1|33367.2|33363.6|33367.7|33364.1|33358.7|33355.1|108
1617624000000|2021-04-05 12:00:00|33366.7|33363.1|33371.7|33368.1|33371.7|33368.1|33360.7|33357.1|362
1617624300000|2021-04-05 12:05:00|33372.2|33368.6|33368.7|33365.1|33374.7|33371.1|33366.2|33362.6|392
1617624600000|2021-04-05 12:10:00|33369.2|33365.6|33369.7|33366.1|33372.7|33369.1|33365.2|33361.6|253
1617624900000|2021-04-05 12:15:00|33368.7|33365.1|33376.7|33373.1|33377.7|33374.1|33368.7|33365.1|208
1617625200000|2021-04-05 12:20:00|33375.7|33372.1|33379.7|33376.1|33381.7|33378.1|33371.7|33368.1|232
1617625500000|2021-04-05 12:25:00|33379.2|33375.6|33396.2|33392.6|33402.2|33398.6|33377.2|33373.6|587
1617625800000|2021-04-05 12:30:00|33396.7|33393.1|33395.7|33392.1|33397.7|33394.1|33390.7|33387.1|292
1617626100000|2021-04-05 12:35:00|33396.2|33392.6|33402.2|33398.6|33405.7|33402.1|33392.2|33388.6|410
1617626400000|2021-04-05 12:40:00|33402.7|33399.1|33396.2|33392.6|33405.7|33402.1|33393.7|33390.1|344
1617626700000|2021-04-05 12:45:00|33395.7|33392.1|33402.2|33398.6|33403.7|33400.1|33393.7|33390.1|229
1617627000000|2021-04-05 12:50:00|33402.7|33399.1|33399.2|33395.6|33403.2|33399.6|33395.7|33392.1|211
1617627300000|2021-04-05 12:55:00|33398.7|33395.1|33397.2|33393.6|33402.7|33399.1|33395.7|33392.1|164
1617627600000|2021-04-05 13:00:00|33397.7|33394.1|33389.2|33385.6|33402.7|33399.1|33388.7|33385.1|238
1617627900000|2021-04-05 13:05:00|33389.7|33386.1|33393.2|33389.6|33393.7|33390.1|33388.7|33385.1|161
1617628200000|2021-04-05 13:10:00|33392.7|33389.1|33391.7|33388.1|33392.7|33389.1|33387.2|33383.6|129
1617628500000|2021-04-05 13:15:00|33392.2|33388.6|33389.7|33386.1|33394.2|33390.6|33383.7|33380.1|160
1617628800000|2021-04-05 13:20:00|33390.2|33386.6|33396.7|33393.1|33397.2|33393.6|33387.2|33383.6|188
1617629100000|2021-04-05 13:25:00|33396.2|33392.6|33398.2|33394.6|33408.2|33404.6|33394.2|33390.6|828
1617629400000|2021-04-05 13:30:00|33397.6|33395.2|33458.1|33455.7|33471.6|33469.2|33391.1|33388.7|6508
1617629700000|2021-04-05 13:35:00|33457.6|33455.2|33446.6|33444.2|33487.1|33484.7|33438.6|33436.2|3689
1617630000000|2021-04-05 13:40:00|33446.1|33443.7|33435.1|33432.7|33465.1|33462.7|33433.1|33430.7|2627
1617630300000|2021-04-05 13:45:00|33436.1|33433.7|33422.6|33420.2|33452.1|33449.7|33421.1|33418.7|2276
1617630600000|2021-04-05 13:50:00|33423.1|33420.7|33415.1|33412.7|33437.1|33434.7|33413.6|33411.2|1889
1617630900000|2021-04-05 13:55:00|33415.6|33413.2|33440.6|33438.2|33446.1|33443.7|33409.1|33406.7|1855
1617631200000|2021-04-05 14:00:00|33440.1|33437.7|33442.6|33440.2|33453.6|33451.2|33415.1|33412.7|2645
1617631500000|2021-04-05 14:05:00|33443.1|33440.7|33441.6|33439.2|33462.6|33460.2|33431.1|33428.7|1704
1617631800000|2021-04-05 14:10:00|33440.3|33437.9|33439.3|33436.9|33448.8|33446.4|33425.3|33422.9|1580
1617632100000|2021-04-05 14:15:00|33439.8|33437.4|33492.8|33490.4|33496.3|33493.9|33439.8|33437.4|3512
1617632400000|2021-04-05 14:20:00|33492.3|33489.9|33502.3|33499.9|33505.8|33503.4|33488.8|33486.4|2210
1617632700000|2021-04-05 14:25:00|33502.8|33500.4|33480.3|33477.9|33505.3|33502.9|33479.8|33477.4|1658
1617633000000|2021-04-05 14:30:00|33480.8|33478.4|33508.8|33506.4|33513.8|33511.4|33480.3|33477.9|1749
1617633300000|2021-04-05 14:35:00|33508.3|33505.9|33507.3|33504.9|33520.3|33517.9|33502.8|33500.4|1364
1617633600000|2021-04-05 14:40:00|33506.8|33504.4|33533.8|33531.4|33543.8|33541.4|33506.8|33504.4|1870
1617633900000|2021-04-05 14:45:00|33534.8|33532.4|33537.8|33535.4|33549.3|33546.9|33533.8|33531.4|1033
1617634200000|2021-04-05 14:50:00|33538.3|33535.9|33511.8|33509.4|33542.8|33540.4|33509.8|33507.4|1463
1617634500000|2021-04-05 14:55:00|33511.3|33508.9|33506.8|33504.4|33526.8|33524.4|33502.8|33500.4|1010
1617634800000|2021-04-05 15:00:00|33507.3|33504.9|33519.8|33517.4|33519.8|33517.4|33497.3|33494.9|953
1617635100000|2021-04-05 15:05:00|33520.8|33518.4|33536.3|33533.9|33536.8|33534.4|33520.3|33517.9|715
1617635400000|2021-04-05 15:10:00|33536.8|33534.4|33522.8|33520.4|33546.8|33544.4|33520.8|33518.4|990
1617635700000|2021-04-05 15:15:00|33523.3|33520.9|33512.8|33510.4|33528.8|33526.4|33512.8|33510.4|627
1617636000000|2021-04-05 15:20:00|33513.3|33510.9|33512.8|33510.4|33516.8|33514.4|33502.8|33500.4|654
1617636300000|2021-04-05 15:25:00|33513.3|33510.9|33514.8|33512.4|33515.8|33513.4|33504.3|33501.9|349
1617636600000|2021-04-05 15:30:00|33515.8|33513.4|33525.8|33523.4|33529.8|33527.4|33514.8|33512.4|601
1617636900000|2021-04-05 15:35:00|33526.3|33523.9|33556.8|33554.4|33558.8|33556.4|33523.8|33521.4|1247
1617637200000|2021-04-05 15:40:00|33557.8|33555.4|33563.8|33561.4|33565.8|33563.4|33554.8|33552.4|1007
1617637500000|2021-04-05 15:45:00|33564.3|33561.9|33557.3|33554.9|33566.8|33564.4|33551.8|33549.4|965
1617637800000|2021-04-05 15:50:00|33557.8|33555.4|33546.3|33543.9|33559.8|33557.4|33544.8|33542.4|708
1617638100000|2021-04-05 15:55:00|33546.8|33544.4|33548.3|33545.9|33556.8|33554.4|33545.8|33543.4|872
1617638400000|2021-04-05 16:00:00|33547.8|33545.4|33550.3|33547.9|33556.8|33554.4|33547.8|33545.4|405
1617638700000|2021-04-05 16:05:00|33550.8|33548.4|33548.3|33545.9|33553.8|33551.4|33546.3|33543.9|311
1617639000000|2021-04-05 16:10:00|33548.8|33546.4|33550.8|33548.4|33557.8|33555.4|33546.8|33544.4|305
1617639300000|2021-04-05 16:15:00|33551.3|33548.9|33546.8|33544.4|33554.8|33552.4|33544.8|33542.4|564
1617639600000|2021-04-05 16:20:00|33546.3|33543.9|33554.8|33552.4|33557.3|33554.9|33544.8|33542.4|467
1617639900000|2021-04-05 16:25:00|33555.3|33552.9|33573.3|33570.9|33578.8|33576.4|33555.3|33552.9|921
1617640200000|2021-04-05 16:30:00|33573.8|33571.4|33600.3|33597.9|33604.3|33601.9|33571.8|33569.4|1144
1617640500000|2021-04-05 16:35:00|33600.8|33598.4|33606.3|33603.9|33614.8|33612.4|33598.8|33596.4|978
1617640800000|2021-04-05 16:40:00|33606.8|33604.4|33600.3|33597.9|33611.8|33609.4|33597.1|33594.7|703
1617641100000|2021-04-05 16:45:00|33599.8|33597.4|33589.3|33586.9|33605.3|33602.9|33587.8|33585.4|557
1617641400000|2021-04-05 16:50:00|33589.8|33587.4|33557.3|33554.9|33590.3|33587.9|33557.3|33554.9|997
1617641700000|2021-04-05 16:55:00|33556.3|33553.9|33561.3|33558.9|33566.8|33564.4|33550.3|33547.9|913
1617642000000|2021-04-05 17:00:00|33562.3|33559.9|33573.3|33570.9|33573.3|33570.9|33557.3|33554.9|548
1617642300000|2021-04-05 17:05:00|33572.8|33570.4|33573.3|33570.9|33580.3|33577.9|33564.8|33562.4|491
1617642600000|2021-04-05 17:10:00|33573.8|33571.4|33556.3|33553.9|33573.8|33571.4|33550.8|33548.4|612
1617642900000|2021-04-05 17:15:00|33556.8|33554.4|33539.3|33536.9|33557.3|33554.9|33533.3|33530.9|981
1617643200000|2021-04-05 17:20:00|33538.3|33535.9|33539.3|33536.9|33545.3|33542.9|33532.8|33530.4|725
1617643500000|2021-04-05 17:25:00|33538.8|33536.4|33534.3|33531.9|33541.8|33539.4|33521.3|33518.9|697
1617643800000|2021-04-05 17:30:00|33533.8|33531.4|33553.8|33551.4|33554.3|33551.9|33533.8|33531.4|779
1617644100000|2021-04-05 17:35:00|33553.3|33550.9|33532.3|33529.9|33557.3|33554.9|33521.3|33518.9|785
1617644400000|2021-04-05 17:40:00|33531.8|33529.4|33521.3|33518.9|33532.3|33529.9|33516.8|33514.4|721
1617644700000|2021-04-05 17:45:00|33521.8|33519.4|33533.3|33530.9|33538.3|33535.9|33520.8|33518.4|662
1617645000000|2021-04-05 17:50:00|33532.8|33530.4|33535.8|33533.4|33537.8|33535.4|33526.8|33524.4|278
1617645300000|2021-04-05 17:55:00|33536.3|33533.9|33552.3|33549.9|33553.3|33550.9|33528.3|33525.9|654
1617645600000|2021-04-05 18:00:00|33550.8|33548.4|33532.3|33529.9|33553.3|33550.9|33531.3|33528.9|862
1617645900000|2021-04-05 18:05:00|33531.8|33529.4|33537.8|33535.4|33542.8|33540.4|33531.3|33528.9|413
1617646200000|2021-04-05 18:10:00|33538.3|33535.9|33542.8|33540.4|33544.3|33541.9|33536.3|33533.9|298
1617646500000|2021-04-05 18:15:00|33543.3|33540.9|33547.3|33544.9|33549.3|33546.9|33541.3|33538.9|283
1617646800000|2021-04-05 18:20:00|33546.8|33544.4|33535.3|33532.9|33550.3|33547.9|33530.3|33527.9|369
1617647100000|2021-04-05 18:25:00|33535.8|33533.4|33543.8|33541.4|33548.3|33545.9|33535.3|33532.9|330
1617647400000|2021-04-05 18:30:00|33544.3|33541.9|33550.3|33547.9|33558.8|33556.4|33542.8|33540.4|487
1617647700000|2021-04-05 18:35:00|33549.8|33547.4|33554.8|33552.4|33560.3|33557.9|33544.3|33541.9|454
1617648000000|2021-04-05 18:40:00|33554.3|33551.9|33551.8|33549.4|33565.3|33562.9|33545.3|33542.9|899
1617648300000|2021-04-05 18:45:00|33551.3|33548.9|33539.8|33537.4|33552.3|33549.9|33533.8|33531.4|904
1617648600000|2021-04-05 18:50:00|33540.3|33537.9|33523.8|33521.4|33542.3|33539.9|33518.8|33516.4|732
1617648900000|2021-04-05 18:55:00|33524.3|33521.9|33509.8|33507.4|33534.3|33531.9|33508.8|33506.4|695
1617649200000|2021-04-05 19:00:00|33509.3|33506.9|33492.3|33489.9|33517.8|33515.4|33489.3|33486.9|1563
1617649500000|2021-04-05 19:05:00|33492.8|33490.4|33514.8|33512.4|33517.8|33515.4|33489.8|33487.4|1227
1617649800000|2021-04-05 19:10:00|33514.3|33511.9|33513.3|33510.9|33518.8|33516.4|33509.3|33506.9|739
1617650100000|2021-04-05 19:15:00|33512.8|33510.4|33545.8|33543.4|33546.3|33543.9|33507.3|33504.9|1278
1617650400000|2021-04-05 19:20:00|33545.3|33542.9|33528.2|33525.8|33546.3|33543.9|33525.2|33522.8|761
1617650700000|2021-04-05 19:25:00|33527.7|33525.3|33515.7|33513.3|33530.2|33527.8|33501.2|33498.8|916
1617651000000|2021-04-05 19:30:00|33518.7|33516.3|33511.2|33508.8|33523.7|33521.3|33504.7|33502.3|1148
1617651300000|2021-04-05 19:35:00|33510.7|33508.3|33533.7|33531.3|33539.2|33536.8|33510.7|33508.3|1196
1617651600000|2021-04-05 19:40:00|33533.2|33530.8|33539.2|33536.8|33545.7|33543.3|33512.7|33510.3|1299
1617651900000|2021-04-05 19:45:00|33538.7|33536.3|33539.7|33537.3|33562.2|33559.8|33531.7|33529.3|1908
1617652200000|2021-04-05 19:50:00|33539.2|33536.8|33549.7|33547.3|33556.7|33554.3|33523.7|33521.3|2128
1617652500000|2021-04-05 19:55:00|33549.2|33546.8|33522.7|33520.3|33560.7|33558.3|33517.7|33515.3|3541
1617652800000|2021-04-05 20:00:00|33523.9|33519.1|33531.4|33526.6|33536.4|33531.6|33507.9|33503.1|1621
1617653100000|2021-04-05 20:05:00|33530.9|33526.1|33542.4|33537.6|33542.9|33538.1|33524.4|33519.6|397
1617653400000|2021-04-05 20:10:00|33541.9|33537.1|33546.4|33536.6|33552.9|33548.1|33539.4|33534.6|500
1617653700000|2021-04-05 20:15:00|33546.1|33536.3|33547.6|33537.8|33553|33543.2|33545.2|33535.4|1
1617654000000|2021-04-05 20:20:00|33547.7|33537.9|33548.9|33539.1|33549.8|33540|33545.6|33535.8|0
1617654300000|2021-04-05 20:25:00|33549.1|33539.3|33543.8|33534|33549.1|33539.3|33543.6|33533.8|0
1617654600000|2021-04-05 20:30:00|33547.4|33542.6|33542.4|33537.6|33553.4|33548.6|33542.4|33537.6|192
1617654900000|2021-04-05 20:35:00|33543.4|33538.6|33543.4|33538.6|33549.4|33544.6|33536.4|33531.6|133
1617655200000|2021-04-05 20:40:00|33542.4|33537.6|33550.4|33545.6|33551.4|33546.6|33540.4|33535.6|129
1617655500000|2021-04-05 20:45:00|33551.4|33546.6|33550.4|33545.6|33553.4|33548.6|33545.4|33540.6|72
1617655800000|2021-04-05 20:50:00|33551.4|33546.6|33548.4|33543.6|33553.4|33548.6|33547.4|33542.6|104
1617656100000|2021-04-05 20:55:00|33546.4|33541.6|33548.7|33538.9|33549.4|33544.6|33540.4|33535.6|87
1617656400000|2021-04-05 21:00:00|33548.8|33539|33542.9|33533.1|33549.9|33540.1|33540.6|33530.8|0
1617656700000|2021-04-05 21:05:00|33542.8|33533|33529.5|33519.7|33543.1|33533.3|33529.4|33519.6|0
1617657000000|2021-04-05 21:10:00|33529.2|33519.4|33536.4|33526.6|33536.9|33527.1|33528.6|33518.8|0
1617657300000|2021-04-05 21:15:00|33536.3|33526.5|33536|33526.2|33536.6|33526.8|33536|33526.2|0
1617657600000|2021-04-05 21:20:00|33534.3|33524.5|33536.7|33526.9|33537|33527.2|33534.3|33524.5|0
1617657900000|2021-04-05 21:25:00|33537.6|33527.8|33533.6|33523.8|33540.6|33530.8|33533|33523.2|0
1617658200000|2021-04-05 21:30:00|33534.2|33524.4|33530.8|33521|33534.4|33524.6|33529.3|33519.5|0
1617658500000|2021-04-05 21:35:00|33529.6|33519.8|33529.9|33520.1|33530.3|33520.5|33529.1|33519.3|0
1617658800000|2021-04-05 21:40:00|33530|33520.2|33529.2|33519.4|33530.3|33520.5|33529.1|33519.3|0
1617659100000|2021-04-05 21:45:00|33527.8|33518|33526.8|33517|33527.8|33518|33523.8|33514|0
1617659400000|2021-04-05 21:50:00|33528.6|33518.8|33527.3|33517.5|33529|33519.2|33526.2|33516.4|0
1617659700000|2021-04-05 21:55:00|33526.4|33516.6|33533.5|33523.7|33534.1|33524.3|33526.4|33516.6|0
1617660000000|2021-04-05 22:00:00|33532.4|33527.6|33525.4|33520.6|33536.9|33532.1|33524.4|33519.6|313
1617660300000|2021-04-05 22:05:00|33526.9|33522.1|33525.9|33521.1|33529.9|33525.1|33520.9|33516.1|59
1617660600000|2021-04-05 22:10:00|33526.4|33521.6|33529.4|33524.6|33529.9|33525.1|33526.4|33521.6|17
1617660900000|2021-04-05 22:15:00|33529.9|33525.1|33525.4|33520.6|33534.9|33530.1|33525.4|33520.6|139
1617661200000|2021-04-05 22:20:00|33524.9|33520.1|33532.9|33528.1|33534.4|33529.6|33524.9|33520.1|79
1617661500000|2021-04-05 22:25:00|33533.4|33528.6|33530.4|33525.6|33533.9|33529.1|33530.4|33525.6|57
1617661800000|2021-04-05 22:30:00|33528.9|33524.1|33531.9|33527.1|33532.9|33528.1|33526.9|33522.1|97
1617662100000|2021-04-05 22:35:00|33532.4|33527.6|33540.9|33536.1|33543.4|33538.6|33532.4|33527.6|96
1617662400000|2021-04-05 22:40:00|33541.4|33536.6|33548.4|33543.6|33550.9|33546.1|33541.4|33536.6|108
1617662700000|2021-04-05 22:45:00|33548.9|33544.1|33561.4|33556.6|33568.9|33564.1|33548.9|33544.1|207
1617663000000|2021-04-05 22:50:00|33561.9|33557.1|33552.9|33548.1|33562.4|33557.6|33552.9|33548.1|65
1617663300000|2021-04-05 22:55:00|33552.4|33547.6|33559.4|33554.6|33561.4|33556.6|33552.4|33547.6|53
1617663600000|2021-04-05 23:00:00|33558.9|33554.1|33562.4|33557.6|33566.4|33561.6|33558.4|33553.6|82
1617663900000|2021-04-05 23:05:00|33561.9|33557.1|33559.9|33555.1|33562.4|33557.6|33557.4|33552.6|36
1617664200000|2021-04-05 23:10:00|33560.4|33555.6|33557.4|33552.6|33564.4|33559.6|33555.9|33551.1|82
1617664500000|2021-04-05 23:15:00|33556.9|33552.1|33559.9|33555.1|33562.4|33557.6|33556.4|33551.6|46
1617664800000|2021-04-05 23:20:00|33559.4|33554.6|33558.4|33553.6|33561.4|33556.6|33556.9|33552.1|44
1617665100000|2021-04-05 23:25:00|33558.9|33554.1|33562.4|33557.6|33562.9|33558.1|33558.4|33553.6|38
1617665400000|2021-04-05 23:30:00|33563.9|33559.1|33560.4|33555.6|33563.9|33559.1|33557.9|33553.1|125
1617665700000|2021-04-05 23:35:00|33560.9|33556.1|33559.4|33554.6|33560.9|33556.1|33556.9|33552.1|48
1617666000000|2021-04-05 23:40:00|33558.9|33554.1|33554.4|33549.6|33560.4|33555.6|33554.4|33549.6|80
1617666300000|2021-04-05 23:45:00|33553.9|33549.1|33551.9|33547.1|33556.9|33552.1|33548.9|33544.1|36
1617666600000|2021-04-05 23:50:00|33552.4|33547.6|33549.9|33545.1|33555.9|33551.1|33544.9|33540.1|186
1617666900000|2021-04-05 23:55:00|33549.4|33544.6|33546.9|33542.1|33551.9|33547.1|33539.9|33535.1|95
1617667200000|2021-04-06 00:00:00|33545.4|33540.6|33529.4|33524.6|33549.4|33544.6|33520.9|33516.1|456
1617667500000|2021-04-06 00:05:00|33529.9|33525.1|33520.4|33515.6|33532.9|33528.1|33518.4|33513.6|193
1617667800000|2021-04-06 00:10:00|33519.9|33515.1|33516.9|33512.1|33522.9|33518.1|33508.4|33503.6|165
1617668100000|2021-04-06 00:15:00|33517.4|33512.6|33522.4|33517.6|33526.9|33522.1|33508.4|33503.6|360
1617668400000|2021-04-06 00:20:00|33521.9|33517.1|33501.9|33497.1|33523.4|33518.6|33501.9|33497.1|230
1617668700000|2021-04-06 00:25:00|33502.4|33497.6|33504.9|33500.1|33510.9|33506.1|33501.4|33496.6|87
1617669000000|2021-04-06 00:30:00|33504.4|33499.6|33503.4|33498.6|33506.4|33501.6|33493.9|33489.1|206
1617669300000|2021-04-06 00:35:00|33502.9|33498.1|33507.4|33502.6|33510.9|33506.1|33498.9|33494.1|110
1617669600000|2021-04-06 00:40:00|33506.9|33502.1|33500.9|33496.1|33507.4|33502.6|33493.9|33489.1|174
1617669900000|2021-04-06 00:45:00|33500.4|33495.6|33502.9|33498.1|33504.4|33499.6|33497.4|33492.6|90
1617670200000|2021-04-06 00:50:00|33502.4|33497.6|33504.4|33499.6|33508.9|33504.1|33500.4|33495.6|86
1617670500000|2021-04-06 00:55:00|33503.9|33499.1|33501.4|33496.6|33509.4|33504.6|33499.9|33495.1|119
1617670800000|2021-04-06 01:00:00|33501.9|33497.1|33501.4|33496.6|33508.9|33504.1|33500.4|33495.6|132
1617671100000|2021-04-06 01:05:00|33501.9|33497.1|33490.9|33486.1|33504.4|33499.6|33487.9|33483.1|263
1617671400000|2021-04-06 01:10:00|33490.4|33485.6|33488.4|33483.6|33493.4|33488.6|33486.9|33482.1|152
1617671700000|2021-04-06 01:15:00|33487.9|33483.1|33487.4|33482.6|33491.9|33487.1|33485.9|33481.1|193
1617672000000|2021-04-06 01:20:00|33486.9|33482.1|33484.9|33480.1|33490.9|33486.1|33484.9|33480.1|109
1617672300000|2021-04-06 01:25:00|33485.9|33481.1|33482.9|33478.1|33486.9|33482.1|33481.9|33477.1|133
1617672600000|2021-04-06 01:30:00|33483.9|33479.1|33481.9|33477.1|33490.9|33486.1|33481.9|33477.1|141
1617672900000|2021-04-06 01:35:00|33479.9|33475.1|33482.4|33477.6|33486.9|33482.1|33478.9|33474.1|180
1617673200000|2021-04-06 01:40:00|33482.9|33478.1|33482.9|33478.1|33484.9|33480.1|33478.4|33473.6|152
1617673500000|2021-04-06 01:45:00|33482.4|33477.6|33478.4|33473.6|33484.9|33480.1|33476.4|33471.6|144
1617673800000|2021-04-06 01:50:00|33477.9|33473.1|33466.9|33462.1|33479.9|33475.1|33465.9|33461.1|177
1617674100000|2021-04-06 01:55:00|33466.4|33461.6|33459.9|33455.1|33468.9|33464.1|33454.4|33449.6|326
1617674400000|2021-04-06 02:00:00|33460.4|33455.6|33458.4|33453.6|33463.9|33459.1|33455.4|33450.6|105
1617674700000|2021-04-06 02:05:00|33458.9|33454.1|33442.9|33438.1|33458.9|33454.1|33441.9|33437.1|247
1617675000000|2021-04-06 02:10:00|33443.9|33439.1|33448.4|33443.6|33450.9|33446.1|33442.9|33438.1|191
1617675300000|2021-04-06 02:15:00|33447.9|33443.1|33459.9|33455.1|33459.9|33455.1|33446.9|33442.1|250
1617675600000|2021-04-06 02:20:00|33459.4|33454.6|33457.4|33452.6|33462.9|33458.1|33452.9|33448.1|209
1617675900000|2021-04-06 02:25:00|33457.9|33453.1|33460.9|33456.1|33461.4|33456.6|33455.4|33450.6|95
1617676200000|2021-04-06 02:30:00|33459.9|33455.1|33462.9|33458.1|33463.4|33458.6|33453.9|33449.1|69
1617676500000|2021-04-06 02:35:00|33462.4|33457.6|33460.9|33456.1|33463.9|33459.1|33458.9|33454.1|81
1617676800000|2021-04-06 02:40:00|33460.4|33455.6|33459.9|33455.1|33460.4|33455.6|33451.4|33446.6|108
1617677100000|2021-04-06 02:45:00|33459.4|33454.6|33462.9|33458.1|33462.9|33458.1|33457.9|33453.1|96
1617677400000|2021-04-06 02:50:00|33462.4|33457.6|33462.4|33457.6|33463.9|33459.1|33458.9|33454.1|44
1617677700000|2021-04-06 02:55:00|33462.9|33458.1|33461.9|33457.1|33463.9|33459.1|33460.9|33456.1|58
1617678000000|2021-04-06 03:00:00|33462.4|33457.6|33466.9|33462.1|33471.9|33467.1|33461.9|33457.1|214
1617678300000|2021-04-06 03:05:00|33467.4|33462.6|33464.4|33459.6|33468.9|33464.1|33460.9|33456.1|84
1617678600000|2021-04-06 03:10:00|33463.9|33459.1|33458.9|33454.1|33464.9|33460.1|33458.9|33454.1|66
1617678900000|2021-04-06 03:15:00|33459.4|33454.6|33454.4|33449.6|33461.4|33456.6|33447.4|33442.6|143
1617679200000|2021-04-06 03:20:00|33454.9|33450.1|33456.9|33452.1|33458.9|33454.1|33452.4|33447.6|113
1617679500000|2021-04-06 03:25:00|33457.4|33452.6|33448.9|33444.1|33458.9|33454.1|33443.4|33438.6|166
1617679800000|2021-04-06 03:30:00|33448.4|33443.6|33429.9|33425.1|33448.9|33444.1|33424.4|33419.6|433
1617680100000|2021-04-06 03:35:00|33429.4|33424.6|33432.4|33427.6|33435.4|33430.6|33428.9|33424.1|163
1617680400000|2021-04-06 03:40:00|33431.9|33427.1|33434.9|33430.1|33435.9|33431.1|33424.9|33420.1|134
1617680700000|2021-04-06 03:45:00|33435.4|33430.6|33440.4|33435.6|33441.4|33436.6|33429.9|33425.1|172
1617681000000|2021-04-06 03:50:00|33439.9|33435.1|33442.9|33438.1|33442.9|33438.1|33434.4|33429.6|232
1617681300000|2021-04-06 03:55:00|33442.4|33437.6|33447.4|33442.6|33450.4|33445.6|33442.4|33437.6|131
1617681600000|2021-04-06 04:00:00|33448.9|33444.1|33446.9|33442.1|33450.9|33446.1|33446.9|33442.1|84
1617681900000|2021-04-06 04:05:00|33445.9|33441.1|33446.9|33442.1|33447.9|33443.1|33441.9|33437.1|68
1617682200000|2021-04-06 04:10:00|33447.4|33442.6|33448.9|33444.1|33448.9|33444.1|33442.9|33438.1|50
1617682500000|2021-04-06 04:15:00|33448.4|33443.6|33442.4|33437.6|33448.4|33443.6|33438.9|33434.1|104
1617682800000|2021-04-06 04:20:00|33442.9|33438.1|33449.9|33445.1|33450.9|33446.1|33440.9|33436.1|58
1617683100000|2021-04-06 04:25:00|33450.4|33445.6|33453.4|33448.6|33454.4|33449.6|33447.4|33442.6|40
1617683400000|2021-04-06 04:30:00|33452.9|33448.1|33455.4|33450.6|33458.4|33453.6|33449.9|33445.1|104
1617683700000|2021-04-06 04:35:00|33455.9|33451.1|33453.4|33448.6|33460.9|33456.1|33452.9|33448.1|89
1617684000000|2021-04-06 04:40:00|33452.9|33448.1|33448.9|33444.1|33452.9|33448.1|33446.4|33441.6|84
1617684300000|2021-04-06 04:45:00|33449.4|33444.6|33449.4|33444.6|33450.4|33445.6|33441.9|33437.1|87
1617684600000|2021-04-06 04:50:00|33449.9|33445.1|33446.4|33441.6|33450.9|33446.1|33444.9|33440.1|71
1617684900000|2021-04-06 04:55:00|33446.9|33442.1|33445.9|33441.1|33447.4|33442.6|33440.9|33436.1|115
1617685200000|2021-04-06 05:00:00|33445.4|33440.6|33440.4|33435.6|33446.9|33442.1|33438.9|33434.1|135
1617685500000|2021-04-06 05:05:00|33439.9|33435.1|33439.9|33435.1|33443.4|33438.6|33436.9|33432.1|150
1617685800000|2021-04-06 05:10:00|33439.4|33434.6|33446.4|33441.6|33451.9|33447.1|33438.9|33434.1|87
1617686100000|2021-04-06 05:15:00|33445.9|33441.1|33444.9|33440.1|33449.9|33445.1|33440.9|33436.1|69
1617686400000|2021-04-06 05:20:00|33445.4|33440.6|33449.4|33444.6|33449.9|33445.1|33441.4|33436.6|65
1617686700000|2021-04-06 05:25:00|33448.9|33444.1|33441.4|33436.6|33448.9|33444.1|33441.4|33436.6|49
1617687000000|2021-04-06 05:30:00|33441.9|33437.1|33445.9|33441.1|33449.9|33445.1|33438.4|33433.6|58
1617687300000|2021-04-06 05:35:00|33446.4|33441.6|33445.4|33440.6|33448.4|33443.6|33442.4|33437.6|58
1617687600000|2021-04-06 05:40:00|33445.9|33441.1|33443.9|33439.1|33445.9|33441.1|33440.4|33435.6|122
1617687900000|2021-04-06 05:45:00|33444.4|33439.6|33455.4|33450.6|33455.9|33451.1|33440.4|33435.6|146
1617688200000|2021-04-06 05:50:00|33455.9|33451.1|33468.4|33463.6|33470.9|33466.1|33454.4|33449.6|337
1617688500000|2021-04-06 05:55:00|33468.9|33464.1|33465.4|33460.6|33470.4|33465.6|33461.9|33457.1|186
1617688800000|2021-04-06 06:00:00|33464.8|33461.2|33469.8|33466.2|33478.3|33474.7|33461.3|33457.7|398
1617689100000|2021-04-06 06:05:00|33469.3|33465.7|33461.3|33457.7|33474.3|33470.7|33461.3|33457.7|235
1617689400000|2021-04-06 06:10:00|33461.8|33458.2|33450.3|33446.7|33464.8|33461.2|33448.3|33444.7|192
1617689700000|2021-04-06 06:15:00|33450.8|33447.2|33450.8|33447.2|33455.3|33451.7|33445.8|33442.2|208
1617690000000|2021-04-06 06:20:00|33451.3|33447.7|33446.8|33443.2|33453.3|33449.7|33444.3|33440.7|122
1617690300000|2021-04-06 06:25:00|33447.3|33443.7|33456.8|33453.2|33458.8|33455.2|33445.8|33442.2|150
1617690600000|2021-04-06 06:30:00|33456.3|33452.7|33457.8|33454.2|33458.3|33454.7|33450.3|33446.7|145
1617690900000|2021-04-06 06:35:00|33458.3|33454.7|33465.3|33461.7|33469.8|33466.2|33456.8|33453.2|237
1617691200000|2021-04-06 06:40:00|33464.8|33461.2|33482.8|33479.2|33482.8|33479.2|33464.8|33461.2|294
1617691500000|2021-04-06 06:45:00|33482.3|33478.7|33490.8|33487.2|33490.8|33487.2|33481.8|33478.2|348
1617691800000|2021-04-06 06:50:00|33491.3|33487.7|33488.8|33485.2|33496.3|33492.7|33485.8|33482.2|250
1617692100000|2021-04-06 06:55:00|33489.3|33485.7|33483.3|33479.7|33490.3|33486.7|33475.3|33471.7|215
1617692400000|2021-04-06 07:00:00|33482.8|33479.2|33448.3|33444.7|33487.3|33483.7|33446.8|33443.2|696
1617692700000|2021-04-06 07:05:00|33448.8|33445.2|33433.8|33430.2|33451.3|33447.7|33414.3|33410.7|1088
1617693000000|2021-04-06 07:10:00|33433.3|33429.7|33412.8|33409.2|33434.3|33430.7|33409.3|33405.7|502
1617693300000|2021-04-06 07:15:00|33413.3|33409.7|33433.8|33430.2|33434.8|33431.2|33411.3|33407.7|549
1617693600000|2021-04-06 07:20:00|33434.8|33431.2|33458.8|33455.2|33459.3|33455.7|33433.3|33429.7|460
1617693900000|2021-04-06 07:25:00|33459.3|33455.7|33472.8|33469.2|33473.3|33469.7|33454.3|33450.7|405
1617694200000|2021-04-06 07:30:00|33473.3|33469.7|33468.8|33465.2|33479.3|33475.7|33453.8|33450.2|455
1617694500000|2021-04-06 07:35:00|33468.3|33464.7|33502.8|33499.2|33506.8|33503.2|33464.8|33461.2|616
1617694800000|2021-04-06 07:40:00|33503.3|33499.7|33512.8|33509.2|33513.8|33510.2|33498.3|33494.7|309
1617695100000|2021-04-06 07:45:00|33513.3|33509.7|33494.3|33490.7|33515.3|33511.7|33492.8|33489.2|521
1617695400000|2021-04-06 07:50:00|33493.8|33490.2|33510.8|33507.2|33511.8|33508.2|33489.3|33485.7|519
1617695700000|2021-04-06 07:55:00|33511.8|33508.2|33494.3|33490.7|33515.8|33512.2|33484.8|33481.2|449
1617696000000|2021-04-06 08:00:00|33495.3|33491.7|33495.8|33492.2|33502.3|33498.7|33481.8|33478.2|359
1617696300000|2021-04-06 08:05:00|33495.3|33491.7|33500.8|33497.2|33500.8|33497.2|33489.3|33485.7|230
1617696600000|2021-04-06 08:10:00|33500.3|33496.7|33476.8|33473.2|33500.8|33497.2|33474.8|33471.2|539
1617696900000|2021-04-06 08:15:00|33476.3|33472.7|33465.3|33461.7|33476.3|33472.7|33458.3|33454.7|403
1617697200000|2021-04-06 08:20:00|33465.8|33462.2|33465.8|33462.2|33471.3|33467.7|33458.8|33455.2|265
1617697500000|2021-04-06 08:25:00|33466.3|33462.7|33463.8|33460.2|33466.3|33462.7|33448.3|33444.7|384
1617697800000|2021-04-06 08:30:00|33463.3|33459.7|33493.8|33490.2|33498.8|33495.2|33462.3|33458.7|416
1617698100000|2021-04-06 08:35:00|33493.3|33489.7|33505.8|33502.2|33512.3|33508.7|33491.3|33487.7|465
1617698400000|2021-04-06 08:40:00|33506.3|33502.7|33515.8|33512.2|33521.8|33518.2|33506.3|33502.7|427
1617698700000|2021-04-06 08:45:00|33515.3|33511.7|33523.3|33519.7|33526.3|33522.7|33511.8|33508.2|343
1617699000000|2021-04-06 08:50:00|33522.8|33519.2|33516.8|33513.2|33522.8|33519.2|33512.8|33509.2|278
1617699300000|2021-04-06 08:55:00|33517.3|33513.7|33502.3|33498.7|33521.3|33517.7|33501.8|33498.2|288
1617699600000|2021-04-06 09:00:00|33502.8|33499.2|33495.3|33491.7|33504.8|33501.2|33488.3|33484.7|416
1617699900000|2021-04-06 09:05:00|33494.3|33490.7|33499.8|33496.2|33504.3|33500.7|33493.3|33489.7|291
1617700200000|2021-04-06 09:10:00|33500.3|33496.7|33488.8|33485.2|33501.8|33498.2|33486.8|33483.2|150
1617700500000|2021-04-06 09:15:00|33489.3|33485.7|33491.8|33488.2|33494.3|33490.7|33483.8|33480.2|175
1617700800000|2021-04-06 09:20:00|33491.3|33487.7|33493.3|33489.7|33499.3|33495.7|33483.8|33480.2|196
1617701100000|2021-04-06 09:25:00|33492.8|33489.2|33485.3|33481.7|33494.8|33491.2|33485.3|33481.7|111
1617701400000|2021-04-06 09:30:00|33484.3|33480.7|33490.8|33487.2|33496.3|33492.7|33477.8|33474.2|145
1617701700000|2021-04-06 09:35:00|33491.3|33487.7|33495.8|33492.2|33498.3|33494.7|33484.8|33481.2|176
1617702000000|2021-04-06 09:40:00|33496.3|33492.7|33493.8|33490.2|33500.3|33496.7|33492.3|33488.7|135
1617702300000|2021-04-06 09:45:00|33494.3|33490.7|33501.8|33498.2|33507.3|33503.7|33494.3|33490.7|118
1617702600000|2021-04-06 09:50:00|33502.3|33498.7|33480.8|33477.2|33503.8|33500.2|33480.8|33477.2|257
1617702900000|2021-04-06 09:55:00|33481.3|33477.7|33487.3|33483.7|33492.3|33488.7|33477.8|33474.2|90
1617703200000|2021-04-06 10:00:00|33486.8|33483.2|33492.8|33489.2|33502.3|33498.7|33485.8|33482.2|157
1617703500000|2021-04-06 10:05:00|33492.3|33488.7|33499.8|33496.2|33500.8|33497.2|33488.3|33484.7|139
1617703800000|2021-04-06 10:10:00|33499.3|33495.7|33496.3|33492.7|33502.8|33499.2|33490.8|33487.2|118
1617704100000|2021-04-06 10:15:00|33496.8|33493.2|33482.8|33479.2|33496.8|33493.2|33475.8|33472.2|177
1617704400000|2021-04-06 10:20:00|33482.3|33478.7|33480.3|33476.7|33483.3|33479.7|33471.3|33467.7|143
1617704700000|2021-04-06 10:25:00|33480.8|33477.2|33471.8|33468.2|33480.8|33477.2|33467.8|33464.2|201
1617705000000|2021-04-06 10:30:00|33471.3|33467.7|33479.8|33476.2|33484.3|33480.7|33466.3|33462.7|227
1617705300000|2021-04-06 10:35:00|33480.3|33476.7|33490.8|33487.2|33494.3|33490.7|33479.8|33476.2|233
1617705600000|2021-04-06 10:40:00|33490.3|33486.7|33482.8|33479.2|33491.8|33488.2|33479.3|33475.7|142
1617705900000|2021-04-06 10:45:00|33482.3|33478.7|33489.8|33486.2|33490.3|33486.7|33476.8|33473.2|164
1617706200000|2021-04-06 10:50:00|33489.3|33485.7|33492.8|33489.2|33496.3|33492.7|33485.3|33481.7|140
1617706500000|2021-04-06 10:55:00|33492.3|33488.7|33484.8|33481.2|33494.8|33491.2|33481.3|33477.7|143
1617706800000|2021-04-06 11:00:00|33485.3|33481.7|33489.3|33485.7|33496.3|33492.7|33484.3|33480.7|452
1617707100000|2021-04-06 11:05:00|33489.8|33486.2|33485.8|33482.2|33495.8|33492.2|33484.8|33481.2|158
1617707400000|2021-04-06 11:10:00|33485.3|33481.7|33482.3|33478.7|33495.8|33492.2|33479.3|33475.7|139
1617707700000|2021-04-06 11:15:00|33481.8|33478.2|33497.8|33494.2|33502.3|33498.7|33479.3|33475.7|266
1617708000000|2021-04-06 11:20:00|33498.3|33494.7|33497.3|33493.7|33504.3|33500.7|33494.8|33491.2|148
1617708300000|2021-04-06 11:25:00|33496.8|33493.2|33495.8|33492.2|33498.3|33494.7|33489.3|33485.7|190
1617708600000|2021-04-06 11:30:00|33495.3|33491.7|33490.3|33486.7|33497.8|33494.2|33487.3|33483.7|171
1617708900000|2021-04-06 11:35:00|33490.8|33487.2|33494.8|33491.2|33496.3|33492.7|33483.8|33480.2|133
1617709200000|2021-04-06 11:40:00|33494.3|33490.7|33502.6|33499|33503.6|33500|33486.3|33482.7|154
1617709500000|2021-04-06 11:45:00|33502.1|33498.5|33502.1|33498.5|33506.1|33502.5|33496.1|33492.5|195
1617709800000|2021-04-06 11:50:00|33502.6|33499|33492.1|33488.5|33505.6|33502|33491.1|33487.5|174
1617710100000|2021-04-06 11:55:00|33491.6|33488|33497.1|33493.5|33498.1|33494.5|33487.6|33484|241
1617710400000|2021-04-06 12:00:00|33496.6|33493|33498.1|33494.5|33500.1|33496.5|33487.6|33484|360
1617710700000|2021-04-06 12:05:00|33498.6|33495|33498.1|33494.5|33504.6|33501|33497.6|33494|284
1617711000000|2021-04-06 12:10:00|33498.6|33495|33490.6|33487|33499.6|33496|33480.6|33477|412
1617711300000|2021-04-06 12:15:00|33491.1|33487.5|33488.6|33485|33491.6|33488|33481.1|33477.5|184
1617711600000|2021-04-06 12:20:00|33488.1|33484.5|33491.1|33487.5|33491.6|33488|33481.6|33478|244
1617711900000|2021-04-06 12:25:00|33490.6|33487|33484.6|33481|33495.1|33491.5|33484.6|33481|188
1617712200000|2021-04-06 12:30:00|33484.1|33480.5|33506.1|33502.5|33506.6|33503|33480.1|33476.5|405
1617712500000|2021-04-06 12:35:00|33505.6|33502|33498.1|33494.5|33506.1|33502.5|33497.1|33493.5|359
1617712800000|2021-04-06 12:40:00|33497.6|33494|33466.6|33463|33497.6|33494|33460.1|33456.5|869
1617713100000|2021-04-06 12:45:00|33465.6|33462|33466.1|33462.5|33472.1|33468.5|33461.1|33457.5|428
1617713400000|2021-04-06 12:50:00|33465.6|33462|33444.6|33441|33466.1|33462.5|33443.1|33439.5|498
1617713700000|2021-04-06 12:55:00|33444.1|33440.5|33460.1|33456.5|33460.6|33457|33440.6|33437|449
1617714000000|2021-04-06 13:00:00|33460.6|33457|33461.1|33457.5|33468.1|33464.5|33452.1|33448.5|452
1617714300000|2021-04-06 13:05:00|33460.6|33457|33457.6|33454|33463.1|33459.5|33454.1|33450.5|231
1617714600000|2021-04-06 13:10:00|33457.1|33453.5|33462.1|33458.5|33465.1|33461.5|33456.1|33452.5|163
1617714900000|2021-04-06 13:15:00|33462.6|33459|33462.1|33458.5|33465.6|33462|33453.6|33450|193
1617715200000|2021-04-06 13:20:00|33461.6|33458|33466.6|33463|33468.6|33465|33460.6|33457|244
1617715500000|2021-04-06 13:25:00|33465.6|33462|33474.1|33470.5|33478.6|33475|33458.6|33455|713
1617715800000|2021-04-06 13:30:00|33473.5|33471.1|33476|33473.6|33485.5|33483.1|33446|33443.6|5587
1617716100000|2021-04-06 13:35:00|33475.5|33473.1|33465.5|33463.1|33489|33486.6|33452|33449.6|3948
1617716400000|2021-04-06 13:40:00|33466|33463.6|33468.5|33466.1|33486|33483.6|33459.5|33457.1|2264
1617716700000|2021-04-06 13:45:00|33468|33465.6|33486|33483.6|33495|33492.6|33467|33464.6|2002
1617717000000|2021-04-06 13:50:00|33486.5|33484.1|33520|33517.6|33528.5|33526.1|33483|33480.6|3109
1617717300000|2021-04-06 13:55:00|33520.5|33518.1|33509.5|33507.1|33532|33529.6|33508|33505.6|2280
1617717600000|2021-04-06 14:00:00|33510|33507.6|33519|33516.6|33527|33524.6|33509|33506.6|1567
1617717900000|2021-04-06 14:05:00|33518.5|33516.1|33510.5|33508.1|33521|33518.6|33492|33489.6|1865
1617718200000|2021-04-06 14:10:00|33509.1|33506.7|33519.6|33517.2|33526.6|33524.2|33506.1|33503.7|1643
1617718500000|2021-04-06 14:15:00|33519.1|33516.7|33537.1|33534.7|33540.6|33538.2|33511.6|33509.2|1777
1617718800000|2021-04-06 14:20:00|33536.6|33534.2|33532.6|33530.2|33541.6|33539.2|33525.6|33523.2|1556
1617719100000|2021-04-06 14:25:00|33532.1|33529.7|33517.6|33515.2|33544.1|33541.7|33517.1|33514.7|1496
1617719400000|2021-04-06 14:30:00|33518.6|33516.2|33528.6|33526.2|33532.1|33529.7|33508.1|33505.7|2299
1617719700000|2021-04-06 14:35:00|33528.1|33525.7|33519.1|33516.7|33529.6|33527.2|33506.6|33504.2|1428
1617720000000|2021-04-06 14:40:00|33518.6|33516.2|33499.1|33496.7|33528.6|33526.2|33487.6|33485.2|1711
1617720300000|2021-04-06 14:45:00|33499.6|33497.2|33487.6|33485.2|33507.6|33505.2|33484.1|33481.7|1233
1617720600000|2021-04-06 14:50:00|33488.1|33485.7|33493.6|33491.2|33494.1|33491.7|33475.6|33473.2|1592
1617720900000|2021-04-06 14:55:00|33493.1|33490.7|33501.6|33499.2|33511.6|33509.2|33491.6|33489.2|1568
1617721200000|2021-04-06 15:00:00|33500.6|33498.2|33499.1|33496.7|33514.6|33512.2|33476.1|33473.7|1645
1617721500000|2021-04-06 15:05:00|33499.6|33497.2|33497.6|33495.2|33501.6|33499.2|33484.1|33481.7|1078
1617721800000|2021-04-06 15:10:00|33497.1|33494.7|33507.1|33504.7|33507.1|33504.7|33486.1|33483.7|1038
1617722100000|2021-04-06 15:15:00|33507.6|33505.2|33492.1|33489.7|33512.6|33510.2|33491.6|33489.2|1030
1617722400000|2021-04-06 15:20:00|33491.6|33489.2|33478.6|33476.2|33495.6|33493.2|33472.6|33470.2|1102
1617722700000|2021-04-06 15:25:00|33478.1|33475.7|33484.6|33482.2|33487.6|33485.2|33471.1|33468.7|1004
1617723000000|2021-04-06 15:30:00|33485.1|33482.7|33485.6|33483.2|33487.6|33485.2|33472.6|33470.2|1139
1617723300000|2021-04-06 15:35:00|33484.6|33482.2|33495.6|33493.2|33500.1|33497.7|33482.1|33479.7|841
1617723600000|2021-04-06 15:40:00|33495.1|33492.7|33492.1|33489.7|33499.6|33497.2|33489.6|33487.2|507
1617723900000|2021-04-06 15:45:00|33491.6|33489.2|33506.6|33504.2|33507.6|33505.2|33491.6|33489.2|672
1617724200000|2021-04-06 15:50:00|33507.1|33504.7|33505.6|33503.2|33509.6|33507.2|33501.6|33499.2|573
1617724500000|2021-04-06 15:55:00|33505.1|33502.7|33505.6|33503.2|33507.6|33505.2|33503.1|33500.7|596
1617724800000|2021-04-06 16:00:00|33505.1|33502.7|33506.1|33503.7|33515.6|33513.2|33500.6|33498.2|1116
1617725100000|2021-04-06 16:05:00|33505.6|33503.2|33501.6|33499.2|33510.6|33508.2|33500.6|33498.2|558
1617725400000|2021-04-06 16:10:00|33502.1|33499.7|33505.6|33503.2|33506.6|33504.2|33499.1|33496.7|503
1617725700000|2021-04-06 16:15:00|33505.1|33502.7|33507.1|33504.7|33518.6|33516.2|33504.6|33502.2|639
1617726000000|2021-04-06 16:20:00|33507.6|33505.2|33507.6|33505.2|33519.1|33516.7|33501.6|33499.2|535
1617726300000|2021-04-06 16:25:00|33508.1|33505.7|33505.6|33503.2|33512.6|33510.2|33498.6|33496.2|585
1617726600000|2021-04-06 16:30:00|33506.1|33503.7|33494.6|33492.2|33508.6|33506.2|33489.1|33486.7|882
1617726900000|2021-04-06 16:35:00|33495.1|33492.7|33476.6|33474.2|33496.6|33494.2|33472.6|33470.2|1070
1617727200000|2021-04-06 16:40:00|33477.6|33475.2|33478.6|33476.2|33487.1|33484.7|33475.6|33473.2|588
1617727500000|2021-04-06 16:45:00|33478.1|33475.7|33478.6|33476.2|33481.6|33479.2|33471.6|33469.2|541
1617727800000|2021-04-06 16:50:00|33479.1|33476.7|33481.1|33478.7|33484.1|33481.7|33474.6|33472.2|464
1617728100000|2021-04-06 16:55:00|33480.6|33478.2|33481.1|33478.7|33484.1|33481.7|33477.1|33474.7|417
1617728400000|2021-04-06 17:00:00|33480.6|33478.2|33468.6|33466.2|33481.6|33479.2|33464.1|33461.7|798
1617728700000|2021-04-06 17:05:00|33468.1|33465.7|33470.6|33468.2|33478.6|33476.2|33467.6|33465.2|942
1617729000000|2021-04-06 17:10:00|33471.1|33468.7|33464.1|33461.7|33474.1|33471.7|33458.6|33456.2|1197
1617729300000|2021-04-06 17:15:00|33463.6|33461.2|33464.6|33462.2|33474.6|33472.2|33458.6|33456.2|695
1617729600000|2021-04-06 17:20:00|33465.1|33462.7|33459.6|33457.2|33467.6|33465.2|33457.6|33455.2|859
1617729900000|2021-04-06 17:25:00|33459.1|33456.7|33455.1|33452.7|33462.6|33460.2|33438.6|33436.2|1753
1617730200000|2021-04-06 17:30:00|33454.6|33452.2|33459.6|33457.2|33465.1|33462.7|33445.6|33443.2|1000
1617730500000|2021-04-06 17:35:00|33460.1|33457.7|33471.6|33469.2|33472.6|33470.2|33459.1|33456.7|677
1617730800000|2021-04-06 17:40:00|33472.1|33469.7|33476.9|33474.5|33482.9|33480.5|33469.1|33466.7|754
1617731100000|2021-04-06 17:45:00|33477.4|33475|33484.9|33482.5|33491.4|33489|33476.4|33474|791
1617731400000|2021-04-06 17:50:00|33485.4|33483|33489.9|33487.5|33490.9|33488.5|33481.9|33479.5|487
1617731700000|2021-04-06 17:55:00|33489.4|33487|33482.9|33480.5|33489.9|33487.5|33481.9|33479.5|349
1617732000000|2021-04-06 18:00:00|33483.9|33481.5|33492.4|33490|33493.9|33491.5|33481.4|33479|856
1617732300000|2021-04-06 18:05:00|33491.9|33489.5|33483.9|33481.5|33492.4|33490|33479.9|33477.5|631
1617732600000|2021-04-06 18:10:00|33484.4|33482|33484.4|33482|33488.9|33486.5|33481.4|33479|360
1617732900000|2021-04-06 18:15:00|33484.9|33482.5|33477.4|33475|33486.9|33484.5|33476.9|33474.5|372
1617733200000|2021-04-06 18:20:00|33476.9|33474.5|33474.9|33472.5|33477.9|33475.5|33467.9|33465.5|540
1617733500000|2021-04-06 18:25:00|33473.9|33471.5|33464.9|33462.5|33474.9|33472.5|33460.4|33458|500
1617733800000|2021-04-06 18:30:00|33465.4|33463|33455.4|33453|33465.9|33463.5|33452.9|33450.5|638
1617734100000|2021-04-06 18:35:00|33454.9|33452.5|33452.9|33450.5|33455.9|33453.5|33443.9|33441.5|904
1617734400000|2021-04-06 18:40:00|33452.4|33450|33463.9|33461.5|33470.4|33468|33451.9|33449.5|792
1617734700000|2021-04-06 18:45:00|33463.4|33461|33475.4|33473|33476.9|33474.5|33458.9|33456.5|607
1617735000000|2021-04-06 18:50:00|33474.9|33472.5|33456.4|33454|33475.9|33473.5|33451.4|33449|895
1617735300000|2021-04-06 18:55:00|33456.9|33454.5|33455.9|33453.5|33472.9|33470.5|33454.9|33452.5|604
1617735600000|2021-04-06 19:00:00|33455.4|33453|33422.9|33420.5|33463.4|33461|33412.4|33410|1753
1617735900000|2021-04-06 19:05:00|33423.4|33421|33416.4|33414|33436.4|33434|33413.4|33411|1338
1617736200000|2021-04-06 19:10:00|33415.9|33413.5|33427.4|33425|33429.9|33427.5|33408.4|33406|1257
1617736500000|2021-04-06 19:15:00|33426.9|33424.5|33439.4|33437|33442.4|33440|33418.4|33416|939
1617736800000|2021-04-06 19:20:00|33440.8|33438.4|33432.8|33430.4|33443.3|33440.9|33429.8|33427.4|876
1617737100000|2021-04-06 19:25:00|33432.3|33429.9|33427.3|33424.9|33433.8|33431.4|33418.8|33416.4|1052
1617737400000|2021-04-06 19:30:00|33428.3|33425.9|33425.8|33423.4|33435.3|33432.9|33418.8|33416.4|1047
1617737700000|2021-04-06 19:35:00|33426.3|33423.9|33414.3|33411.9|33432.8|33430.4|33413.3|33410.9|944
1617738000000|2021-04-06 19:40:00|33413.8|33411.4|33409.3|33406.9|33433.8|33431.4|33405.3|33402.9|1598
1617738300000|2021-04-06 19:45:00|33408.8|33406.4|33414.3|33411.9|33428.3|33425.9|33406.8|33404.4|1194
1617738600000|2021-04-06 19:50:00|33407.8|33405.4|33389.8|33387.4|33409.3|33406.9|33381.8|33379.4|2903
1617738900000|2021-04-06 19:55:00|33390.3|33387.9|33434.3|33431.9|33442.3|33439.9|33390.3|33387.9|3365
1617739200000|2021-04-06 20:00:00|33434.8|33432.4|33430.5|33425.7|33443|33438.2|33419.5|33414.7|1161
1617739500000|2021-04-06 20:05:00|33431|33426.2|33427.5|33422.7|33434|33429.2|33424|33419.2|237
1617739800000|2021-04-06 20:10:00|33428|33423.2|33430.3|33420.5|33430.5|33425.7|33421|33416.2|246
1617740100000|2021-04-06 20:15:00|33429.4|33419.6|33432.1|33422.3|33432.4|33422.6|33429.4|33419.6|2
1617740400000|2021-04-06 20:20:00|33432|33422.2|33427.9|33418.1|33433.1|33423.3|33424.4|33414.6|0
1617740700000|2021-04-06 20:25:00|33427.4|33417.6|33426.8|33417|33428.2|33418.4|33424.3|33414.5|0
1617741000000|2021-04-06 20:30:00|33424|33419.2|33429|33424.2|33430|33425.2|33417|33412.2|169
1617741300000|2021-04-06 20:35:00|33430|33425.2|33431|33426.2|33433|33428.2|33428|33423.2|85
1617741600000|2021-04-06 20:40:00|33433|33428.2|33436|33431.2|33437|33432.2|33432|33427.2|81
1617741900000|2021-04-06 20:45:00|33435|33430.2|33440|33435.2|33442|33437.2|33435|33430.2|63
1617742200000|2021-04-06 20:50:00|33441|33436.2|33442|33437.2|33446|33441.2|33440|33435.2|45
1617742500000|2021-04-06 20:55:00|33441|33436.2|33444.5|33434.7|33445|33440.2|33438|33433.2|111
1617742800000|2021-04-06 21:00:00|33443.6|33433.8|33441.2|33431.4|33444|33434.2|33439.9|33430.1|0
1617743100000|2021-04-06 21:05:00|33440|33430.2|33439.8|33430|33440.9|33431.1|33439.7|33429.9|0
1617743400000|2021-04-06 21:10:00|33440.1|33430.3|33440.3|33430.5|33440.4|33430.6|33440.1|33430.3|0
1617743700000|2021-04-06 21:15:00|33440.2|33430.4|33442.9|33433.1|33443.1|33433.3|33440.2|33430.4|0
1617744000000|2021-04-06 21:20:00|33443.5|33433.7|33443.4|33433.6|33446.2|33436.4|33442.2|33432.4|0
1617744300000|2021-04-06 21:25:00|33443|33433.2|33442.2|33432.4|33445.2|33435.4|33440.7|33430.9|0
1617744600000|2021-04-06 21:30:00|33442.4|33432.6|33449.4|33439.6|33449.4|33439.6|33442.2|33432.4|0
1617744900000|2021-04-06 21:35:00|33449.5|33439.7|33448|33438.2|33449.5|33439.7|33448|33438.2|0
1617745200000|2021-04-06 21:40:00|33447.7|33437.9|33450.6|33440.8|33451.5|33441.7|33447.7|33437.9|0
1617745500000|2021-04-06 21:45:00|33450.8|33441|33451.6|33441.8|33451.6|33441.8|33450.8|33441|0
1617745800000|2021-04-06 21:50:00|33451.4|33441.6|33450.9|33441.1|33453.2|33443.4|33450.9|33441.1|0
1617746100000|2021-04-06 21:55:00|33450|33440.2|33450.5|33440.7|33451.7|33441.9|33448.1|33438.3|0
1617746400000|2021-04-06 22:00:00|33457|33452.2|33443.5|33438.7|33461|33456.2|33440.5|33435.7|117
1617746700000|2021-04-06 22:05:00|33443|33438.2|33441.5|33436.7|33446|33441.2|33440.5|33435.7|44
1617747000000|2021-04-06 22:10:00|33442|33437.2|33441|33436.2|33443.5|33438.7|33439|33434.2|46
1617747300000|2021-04-06 22:15:00|33441.5|33436.7|33445|33440.2|33446|33441.2|33440|33435.2|38
1617747600000|2021-04-06 22:20:00|33445.5|33440.7|33440|33435.2|33446|33441.2|33440|33435.2|34
1617747900000|2021-04-06 22:25:00|33439.5|33434.7|33441|33436.2|33441|33436.2|33439|33434.2|39
1617748200000|2021-04-06 22:30:00|33440.5|33435.7|33456|33451.2|33458.5|33453.7|33440.5|33435.7|171
1617748500000|2021-04-06 22:35:00|33456.5|33451.7|33462.5|33457.7|33463.5|33458.7|33454.5|33449.7|114
1617748800000|2021-04-06 22:40:00|33462|33457.2|33466|33461.2|33470.5|33465.7|33462|33457.2|80
1617749100000|2021-04-06 22:45:00|33465.5|33460.7|33463|33458.2|33466.5|33461.7|33461.5|33456.7|50
1617749400000|2021-04-06 22:50:00|33464|33459.2|33466|33461.2|33472|33467.2|33463|33458.2|105
1617749700000|2021-04-06 22:55:00|33466.5|33461.7|33460|33455.2|33466.5|33461.7|33459|33454.2|65
1617750000000|2021-04-06 23:00:00|33459.5|33454.7|33457.5|33452.7|33464.5|33459.7|33457|33452.2|67
1617750300000|2021-04-06 23:05:00|33458|33453.2|33460|33455.2|33460|33455.2|33457|33452.2|23
1617750600000|2021-04-06 23:10:00|33460.5|33455.7|33459.5|33454.7|33462|33457.2|33458|33453.2|47
1617750900000|2021-04-06 23:15:00|33459|33454.2|33457|33452.2|33462|33457.2|33454.5|33449.7|54
1617751200000|2021-04-06 23:20:00|33457.5|33452.7|33460.5|33455.7|33461|33456.2|33457|33452.2|16
1617751500000|2021-04-06 23:25:00|33461|33456.2|33464|33459.2|33465|33460.2|33460.5|33455.7|44
1617751800000|2021-04-06 23:30:00|33464.5|33459.7|33464|33459.2|33469.5|33464.7|33462.5|33457.7|47
1617752100000|2021-04-06 23:35:00|33464.5|33459.7|33467|33462.2|33468|33463.2|33462|33457.2|28
1617752400000|2021-04-06 23:40:00|33467.5|33462.7|33467|33462.2|33469|33464.2|33465|33460.2|53
1617752700000|2021-04-06 23:45:00|33467.5|33462.7|33474|33469.2|33476|33471.2|33467|33462.2|114
1617753000000|2021-04-06 23:50:00|33474.5|33469.7|33485.5|33480.7|33488|33483.2|33472.5|33467.7|131
1617753300000|2021-04-06 23:55:00|33485|33480.2|33490|33485.2|33492.5|33487.7|33484.5|33479.7|109
1617753600000|2021-04-07 00:00:00|33489.5|33484.7|33486|33481.2|33491|33486.2|33477.5|33472.7|172
1617753900000|2021-04-07 00:05:00|33485.5|33480.7|33478|33473.2|33491.5|33486.7|33473.5|33468.7|115
1617754200000|2021-04-07 00:10:00|33477|33472.2|33483|33478.2|33486|33481.2|33477|33472.2|169
1617754500000|2021-04-07 00:15:00|33482.5|33477.7|33471|33466.2|33483.5|33478.7|33470.5|33465.7|126
1617754800000|2021-04-07 00:20:00|33470.5|33465.7|33469.5|33464.7|33478|33473.2|33469|33464.2|85
1617755100000|2021-04-07 00:25:00|33470|33465.2|33472|33467.2|33473.5|33468.7|33462.5|33457.7|125
1617755400000|2021-04-07 00:30:00|33471.5|33466.7|33475|33470.2|33484|33479.2|33469|33464.2|128
1617755700000|2021-04-07 00:35:00|33474.5|33469.7|33478|33473.2|33487|33482.2|33473.5|33468.7|155
1617756000000|2021-04-07 00:40:00|33477.5|33472.7|33484.5|33479.7|33489|33484.2|33475|33470.2|130
1617756300000|2021-04-07 00:45:00|33485|33480.2|33486.5|33481.7|33488.5|33483.7|33477.5|33472.7|93
1617756600000|2021-04-07 00:50:00|33487|33482.2|33481|33476.2|33488|33483.2|33478|33473.2|44
1617756900000|2021-04-07 00:55:00|33481.5|33476.7|33485|33480.2|33486.5|33481.7|33480.5|33475.7|49
1617757200000|2021-04-07 01:00:00|33484.5|33479.7|33479.5|33474.7|33486.5|33481.7|33473.5|33468.7|80
1617757500000|2021-04-07 01:05:00|33479|33474.2|33475.5|33470.7|33480|33475.2|33474.5|33469.7|43
1617757800000|2021-04-07 01:10:00|33476|33471.2|33481.5|33476.7|33482.5|33477.7|33475.5|33470.7|73
1617758100000|2021-04-07 01:15:00|33481|33476.2|33478.5|33473.7|33482.5|33477.7|33478|33473.2|94
1617758400000|2021-04-07 01:20:00|33478|33473.2|33475|33470.2|33480.5|33475.7|33474.5|33469.7|82
1617758700000|2021-04-07 01:25:00|33474.5|33469.7|33478|33473.2|33478|33473.2|33471|33466.2|75
1617759000000|2021-04-07 01:30:00|33477.5|33472.7|33457|33452.2|33477.5|33472.7|33455|33450.2|184
1617759300000|2021-04-07 01:35:00|33456.5|33451.7|33461|33456.2|33463.5|33458.7|33452.5|33447.7|113
1617759600000|2021-04-07 01:40:00|33461.5|33456.7|33444|33439.2|33462.5|33457.7|33442|33437.2|163
1617759900000|2021-04-07 01:45:00|33444.5|33439.7|33439|33434.2|33447.5|33442.7|33432.5|33427.7|306
1617760200000|2021-04-07 01:50:00|33441|33436.2|33443|33438.2|33443.5|33438.7|33432|33427.2|148
1617760500000|2021-04-07 01:55:00|33443.5|33438.7|33441.5|33436.7|33448|33443.2|33437.5|33432.7|128
1617760800000|2021-04-07 02:00:00|33441|33436.2|33461|33456.2|33461.5|33456.7|33440|33435.2|208
1617761100000|2021-04-07 02:05:00|33460.5|33455.7|33459|33454.2|33462|33457.2|33451.5|33446.7|105
1617761400000|2021-04-07 02:10:00|33459.5|33454.7|33456.5|33451.7|33461.5|33456.7|33449.5|33444.7|97
1617761700000|2021-04-07 02:15:00|33456|33451.2|33455|33450.2|33459|33454.2|33448.5|33443.7|42
1617762000000|2021-04-07 02:20:00|33454.5|33449.7|33444|33439.2|33456|33451.2|33442.5|33437.7|90
1617762300000|2021-04-07 02:25:00|33443.5|33438.7|33445|33440.2|33449|33444.2|33441.5|33436.7|76
1617762600000|2021-04-07 02:30:00|33444.5|33439.7|33450|33445.2|33451|33446.2|33440.5|33435.7|56
1617762900000|2021-04-07 02:35:00|33449.5|33444.7|33453.5|33448.7|33456.5|33451.7|33447|33442.2|45
1617763200000|2021-04-07 02:40:00|33453|33448.2|33453|33448.2|33457.5|33452.7|33451|33446.2|58
1617763500000|2021-04-07 02:45:00|33452.5|33447.7|33450|33445.2|33453|33448.2|33447.5|33442.7|44
1617763800000|2021-04-07 02:50:00|33449.5|33444.7|33447|33442.2|33451|33446.2|33444.5|33439.7|68
1617764100000|2021-04-07 02:55:00|33446.5|33441.7|33441|33436.2|33447|33442.2|33437.5|33432.7|81
1617764400000|2021-04-07 03:00:00|33440.5|33435.7|33450|33445.2|33450.5|33445.7|33440.5|33435.7|68
1617764700000|2021-04-07 03:05:00|33449.5|33444.7|33454.5|33449.7|33456.5|33451.7|33446.5|33441.7|85
1617765000000|2021-04-07 03:10:00|33454|33449.2|33462|33457.2|33463|33458.2|33453|33448.2|74
1617765300000|2021-04-07 03:15:00|33461.5|33456.7|33458|33453.2|33461.5|33456.7|33454.5|33449.7|51
1617765600000|2021-04-07 03:20:00|33458.5|33453.7|33457|33452.2|33464|33459.2|33456.5|33451.7|43
1617765900000|2021-04-07 03:25:00|33456.5|33451.7|33459|33454.2|33459.5|33454.7|33454|33449.2|85
1617766200000|2021-04-07 03:30:00|33459.5|33454.7|33472.5|33467.7|33473|33468.2|33459.5|33454.7|150
1617766500000|2021-04-07 03:35:00|33473|33468.2|33470|33465.2|33475.5|33470.7|33469|33464.2|98
1617766800000|2021-04-07 03:40:00|33470.5|33465.7|33465.5|33460.7|33471|33466.2|33463.5|33458.7|46
1617767100000|2021-04-07 03:45:00|33466|33461.2|33465|33460.2|33466.5|33461.7|33461.5|33456.7|36
1617767400000|2021-04-07 03:50:00|33464.5|33459.7|33467|33462.2|33469|33464.2|33464.5|33459.7|38
1617767700000|2021-04-07 03:55:00|33467.5|33462.7|33467|33462.2|33469.5|33464.7|33462.5|33457.7|31
1617768000000|2021-04-07 04:00:00|33466.5|33461.7|33470|33465.2|33473|33468.2|33465.5|33460.7|46
1617768300000|2021-04-07 04:05:00|33469.5|33464.7|33470.5|33465.7|33470.5|33465.7|33467|33462.2|21
1617768600000|2021-04-07 04:10:00|33470|33465.2|33469|33464.2|33471.5|33466.7|33468|33463.2|32
1617768900000|2021-04-07 04:15:00|33468.5|33463.7|33471|33466.2|33471.5|33466.7|33466|33461.2|37
1617769200000|2021-04-07 04:20:00|33470.5|33465.7|33468.5|33463.7|33470.5|33465.7|33465.5|33460.7|39
1617769500000|2021-04-07 04:25:00|33469|33464.2|33467.5|33462.7|33470.5|33465.7|33465.5|33460.7|34
1617769800000|2021-04-07 04:30:00|33467|33462.2|33465|33460.2|33468|33463.2|33463.5|33458.7|57
1617770100000|2021-04-07 04:35:00|33465.5|33460.7|33465|33460.2|33466.5|33461.7|33464|33459.2|27
1617770400000|2021-04-07 04:40:00|33465.5|33460.7|33470.5|33465.7|33470.5|33465.7|33463.5|33458.7|43
1617770700000|2021-04-07 04:45:00|33470|33465.2|33469|33464.2|33470|33465.2|33467.5|33462.7|25
1617771000000|2021-04-07 04:50:00|33469.5|33464.7|33468|33463.2|33469.5|33464.7|33466.5|33461.7|28
1617771300000|2021-04-07 04:55:00|33467.5|33462.7|33466|33461.2|33468.5|33463.7|33463.5|33458.7|61
1617771600000|2021-04-07 05:00:00|33465.5|33460.7|33462|33457.2|33467.5|33462.7|33461.5|33456.7|53
1617771900000|2021-04-07 05:05:00|33462.5|33457.7|33462|33457.2|33464.5|33459.7|33459.5|33454.7|78
1617772200000|2021-04-07 05:10:00|33461.5|33456.7|33462|33457.2|33465|33460.2|33460|33455.2|41
1617772500000|2021-04-07 05:15:00|33462.5|33457.7|33452.5|33447.7|33464|33459.2|33451|33446.2|109
1617772800000|2021-04-07 05:20:00|33453|33448.2|33461|33456.2|33461.5|33456.7|33453|33448.2|54
1617773100000|2021-04-07 05:25:00|33460.5|33455.7|33465.5|33460.7|33467|33462.2|33460.5|33455.7|84
1617773400000|2021-04-07 05:30:00|33466|33461.2|33463|33458.2|33467.5|33462.7|33461|33456.2|117
1617773700000|2021-04-07 05:35:00|33463.5|33458.7|33456|33451.2|33463.5|33458.7|33454.5|33449.7|74
1617774000000|2021-04-07 05:40:00|33455.5|33450.7|33457.5|33452.7|33459.5|33454.7|33454.5|33449.7|28
1617774300000|2021-04-07 05:45:00|33457|33452.2|33457.5|33452.7|33458.5|33453.7|33452.5|33447.7|27
1617774600000|2021-04-07 05:50:00|33458|33453.2|33459|33454.2|33460.5|33455.7|33454.5|33449.7|30
1617774900000|2021-04-07 05:55:00|33459.5|33454.7|33465.5|33460.7|33466|33461.2|33457|33452.2|64
1617775200000|2021-04-07 06:00:00|33464.9|33461.3|33477.4|33473.8|33477.9|33474.3|33463.4|33459.8|268
1617775500000|2021-04-07 06:05:00|33476.9|33473.3|33465.4|33461.8|33477.9|33474.3|33463.9|33460.3|124
1617775800000|2021-04-07 06:10:00|33464.9|33461.3|33465.9|33462.3|33465.9|33462.3|33456.4|33452.8|87
1617776100000|2021-04-07 06:15:00|33465.4|33461.8|33456.4|33452.8|33466.9|33463.3|33454.9|33451.3|83
1617776400000|2021-04-07 06:20:00|33456.9|33453.3|33453.9|33450.3|33460.9|33457.3|33452.9|33449.3|81
1617776700000|2021-04-07 06:25:00|33453.4|33449.8|33448.9|33445.3|33456.9|33453.3|33448.9|33445.3|105
1617777000000|2021-04-07 06:30:00|33449.4|33445.8|33448.9|33445.3|33452.4|33448.8|33443.4|33439.8|309
1617777300000|2021-04-07 06:35:00|33448.4|33444.8|33453.9|33450.3|33456.9|33453.3|33448.4|33444.8|109
1617777600000|2021-04-07 06:40:00|33454.4|33450.8|33457.9|33454.3|33459.4|33455.8|33453.4|33449.8|153
1617777900000|2021-04-07 06:45:00|33458.4|33454.8|33450.9|33447.3|33458.4|33454.8|33449.9|33446.3|68
1617778200000|2021-04-07 06:50:00|33450.4|33446.8|33442.4|33438.8|33451.4|33447.8|33442.4|33438.8|99
1617778500000|2021-04-07 06:55:00|33441.9|33438.3|33444.9|33441.3|33448.9|33445.3|33440.9|33437.3|183
1617778800000|2021-04-07 07:00:00|33445.4|33441.8|33436.4|33432.8|33458.4|33454.8|33435.9|33432.3|632
1617779100000|2021-04-07 07:05:00|33436.9|33433.3|33449.9|33446.3|33456.4|33452.8|33434.9|33431.3|220
1617779400000|2021-04-07 07:10:00|33450.4|33446.8|33458.4|33454.8|33458.9|33455.3|33445.9|33442.3|253
1617779700000|2021-04-07 07:15:00|33457.9|33454.3|33466.4|33462.8|33468.9|33465.3|33453.4|33449.8|231
1617780000000|2021-04-07 07:20:00|33466.9|33463.3|33458.9|33455.3|33471.4|33467.8|33456.4|33452.8|291
1617780300000|2021-04-07 07:25:00|33459.4|33455.8|33468.9|33465.3|33474.9|33471.3|33458.9|33455.3|193
1617780600000|2021-04-07 07:30:00|33468.4|33464.8|33464.9|33461.3|33474.9|33471.3|33452.9|33449.3|288
1617780900000|2021-04-07 07:35:00|33465.4|33461.8|33472.4|33468.8|33472.4|33468.8|33459.9|33456.3|85
1617781200000|2021-04-07 07:40:00|33472.9|33469.3|33468.4|33464.8|33474.4|33470.8|33463.4|33459.8|88
1617781500000|2021-04-07 07:45:00|33467.9|33464.3|33468.4|33464.8|33474.4|33470.8|33461.9|33458.3|167
1617781800000|2021-04-07 07:50:00|33468.9|33465.3|33466.4|33462.8|33469.9|33466.3|33461.9|33458.3|145
1617782100000|2021-04-07 07:55:00|33465.9|33462.3|33463.4|33459.8|33469.9|33466.3|33459.4|33455.8|180
1617782400000|2021-04-07 08:00:00|33462.9|33459.3|33460.4|33456.8|33465.4|33461.8|33454.9|33451.3|219
1617782700000|2021-04-07 08:05:00|33459.9|33456.3|33458.4|33454.8|33462.9|33459.3|33451.9|33448.3|211
1617783000000|2021-04-07 08:10:00|33457.9|33454.3|33452.9|33449.3|33458.4|33454.8|33447.9|33444.3|242
1617783300000|2021-04-07 08:15:00|33451.9|33448.3|33445.9|33442.3|33456.9|33453.3|33444.4|33440.8|199
1617783600000|2021-04-07 08:20:00|33445.4|33441.8|33446.4|33442.8|33458.9|33455.3|33441.9|33438.3|167
1617783900000|2021-04-07 08:25:00|33445.9|33442.3|33451.4|33447.8|33453.4|33449.8|33443.4|33439.8|99
1617784200000|2021-04-07 08:30:00|33450.4|33446.8|33450.9|33447.3|33452.4|33448.8|33447.4|33443.8|52
1617784500000|2021-04-07 08:35:00|33451.4|33447.8|33455.4|33451.8|33460.9|33457.3|33447.9|33444.3|113
1617784800000|2021-04-07 08:40:00|33455.9|33452.3|33455.4|33451.8|33458.4|33454.8|33449.9|33446.3|69
1617785100000|2021-04-07 08:45:00|33454.9|33451.3|33453.4|33449.8|33456.4|33452.8|33452.4|33448.8|46
1617785400000|2021-04-07 08:50:00|33453.9|33450.3|33456.9|33453.3|33457.9|33454.3|33452.9|33449.3|96
1617785700000|2021-04-07 08:55:00|33457.4|33453.8|33457.4|33453.8|33458.4|33454.8|33451.9|33448.3|117
1617786000000|2021-04-07 09:00:00|33456.9|33453.3|33463.4|33459.8|33463.4|33459.8|33455.4|33451.8|119
1617786300000|2021-04-07 09:05:00|33462.9|33459.3|33461.9|33458.3|33466.9|33463.3|33460.4|33456.8|86
1617786600000|2021-04-07 09:10:00|33460.4|33456.8|33452.4|33448.8|33462.4|33458.8|33451.4|33447.8|131
1617786900000|2021-04-07 09:15:00|33451.9|33448.3|33439.4|33435.8|33452.4|33448.8|33434.4|33430.8|254
1617787200000|2021-04-07 09:20:00|33438.9|33435.3|33444.9|33441.3|33446.9|33443.3|33436.9|33433.3|158
1617787500000|2021-04-07 09:25:00|33444.4|33440.8|33444.4|33440.8|33447.9|33444.3|33439.9|33436.3|89
1617787800000|2021-04-07 09:30:00|33444.9|33441.3|33419.9|33416.3|33446.9|33443.3|33419.9|33416.3|425
1617788100000|2021-04-07 09:35:00|33420.4|33416.8|33437.9|33434.3|33437.9|33434.3|33419.9|33416.3|443
1617788400000|2021-04-07 09:40:00|33438.4|33434.8|33437.4|33433.8|33440.9|33437.3|33429.4|33425.8|280
1617788700000|2021-04-07 09:45:00|33437.9|33434.3|33445.4|33441.8|33445.9|33442.3|33430.9|33427.3|138
1617789000000|2021-04-07 09:50:00|33445.9|33442.3|33437.9|33434.3|33445.9|33442.3|33436.4|33432.8|85
1617789300000|2021-04-07 09:55:00|33437.4|33433.8|33433.4|33429.8|33438.4|33434.8|33430.9|33427.3|121
1617789600000|2021-04-07 10:00:00|33433.9|33430.3|33435.4|33431.8|33439.4|33435.8|33431.9|33428.3|89
1617789900000|2021-04-07 10:05:00|33435.9|33432.3|33446.4|33442.8|33452.9|33449.3|33434.9|33431.3|174
1617790200000|2021-04-07 10:10:00|33445.9|33442.3|33454.4|33450.8|33455.4|33451.8|33444.9|33441.3|118
1617790500000|2021-04-07 10:15:00|33453.9|33450.3|33452.9|33449.3|33454.9|33451.3|33447.4|33443.8|109
1617790800000|2021-04-07 10:20:00|33453.4|33449.8|33445.9|33442.3|33453.4|33449.8|33443.9|33440.3|94
1617791100000|2021-04-07 10:25:00|33446.4|33442.8|33446.4|33442.8|33449.9|33446.3|33442.4|33438.8|120
1617791400000|2021-04-07 10:30:00|33446.9|33443.3|33450.9|33447.3|33452.9|33449.3|33437.4|33433.8|172
1617791700000|2021-04-07 10:35:00|33450.4|33446.8|33451.4|33447.8|33452.9|33449.3|33444.9|33441.3|68
1617792000000|2021-04-07 10:40:00|33451.9|33448.3|33450.4|33446.8|33452.9|33449.3|33446.9|33443.3|87
1617792300000|2021-04-07 10:45:00|33449.9|33446.3|33447.4|33443.8|33450.4|33446.8|33443.9|33440.3|80
1617792600000|2021-04-07 10:50:00|33446.9|33443.3|33454.4|33450.8|33455.9|33452.3|33445.4|33441.8|123
1617792900000|2021-04-07 10:55:00|33453.9|33450.3|33444.4|33440.8|33455.9|33452.3|33443.9|33440.3|145
1617793200000|2021-04-07 11:00:00|33443.9|33440.3|33450.4|33446.8|33452.9|33449.3|33436.9|33433.3|274
1617793500000|2021-04-07 11:05:00|33449.9|33446.3|33441.4|33437.8|33451.4|33447.8|33435.4|33431.8|289
1617793800000|2021-04-07 11:10:00|33440.9|33437.3|33438.4|33434.8|33441.9|33438.3|33433.9|33430.3|143
1617794100000|2021-04-07 11:15:00|33438.9|33435.3|33446.4|33442.8|33446.9|33443.3|33438.4|33434.8|199
1617794400000|2021-04-07 11:20:00|33445.9|33442.3|33435.9|33432.3|33445.9|33442.3|33434.4|33430.8|128
1617794700000|2021-04-07 11:25:00|33436.4|33432.8|33435.9|33432.3|33437.4|33433.8|33432.9|33429.3|94
1617795000000|2021-04-07 11:30:00|33436.4|33432.8|33443.9|33440.3|33446.9|33443.3|33435.9|33432.3|103
1617795300000|2021-04-07 11:35:00|33444.4|33440.8|33446.4|33442.8|33450.4|33446.8|33442.4|33438.8|125
1617795600000|2021-04-07 11:40:00|33446.9|33443.3|33440.4|33436.8|33450.4|33446.8|33439.9|33436.3|104
1617795900000|2021-04-07 11:45:00|33440.9|33437.3|33437.9|33434.3|33445.9|33442.3|33437.9|33434.3|67
1617796200000|2021-04-07 11:50:00|33438.4|33434.8|33433.4|33429.8|33439.9|33436.3|33429.4|33425.8|114
1617796500000|2021-04-07 11:55:00|33432.9|33429.3|33433.4|33429.8|33434.9|33431.3|33429.4|33425.8|160
1617796800000|2021-04-07 12:00:00|33433.9|33430.3|33429.9|33426.3|33436.9|33433.3|33429.4|33425.8|339
1617797100000|2021-04-07 12:05:00|33429.4|33425.8|33436.4|33432.8|33437.9|33434.3|33427.9|33424.3|192
1617797400000|2021-04-07 12:10:00|33436.9|33433.3|33431.9|33428.3|33437.9|33434.3|33428.9|33425.3|149
1617797700000|2021-04-07 12:15:00|33432.4|33428.8|33401.4|33397.8|33432.4|33428.8|33393.9|33390.3|778
1617798000000|2021-04-07 12:20:00|33400.9|33397.3|33406.9|33403.3|33408.4|33404.8|33394.9|33391.3|519
1617798300000|2021-04-07 12:25:00|33406.4|33402.8|33401.4|33397.8|33407.4|33403.8|33390.4|33386.8|393
1617798600000|2021-04-07 12:30:00|33400.9|33397.3|33397.4|33393.8|33404.9|33401.3|33390.9|33387.3|232
1617798900000|2021-04-07 12:35:00|33396.9|33393.3|33387.4|33383.8|33402.4|33398.8|33379.9|33376.3|492
1617799200000|2021-04-07 12:40:00|33386.9|33383.3|33393.9|33390.3|33395.9|33392.3|33381.4|33377.8|408
1617799500000|2021-04-07 12:45:00|33393.4|33389.8|33386.4|33382.8|33393.4|33389.8|33376.9|33373.3|288
1617799800000|2021-04-07 12:50:00|33386.9|33383.3|33379.4|33375.8|33388.9|33385.3|33374.9|33371.3|422
1617800100000|2021-04-07 12:55:00|33379.9|33376.3|33378.4|33374.8|33386.9|33383.3|33374.9|33371.3|509
1617800400000|2021-04-07 13:00:00|33379.4|33375.8|33389.4|33385.8|33392.4|33388.8|33377.9|33374.3|371
1617800700000|2021-04-07 13:05:00|33388.9|33385.3|33398.4|33394.8|33399.4|33395.8|33388.4|33384.8|275
1617801000000|2021-04-07 13:10:00|33398.9|33395.3|33403.4|33399.8|33403.9|33400.3|33396.9|33393.3|338
1617801300000|2021-04-07 13:15:00|33402.9|33399.3|33395.9|33392.3|33404.9|33401.3|33394.4|33390.8|240
1617801600000|2021-04-07 13:20:00|33395.4|33391.8|33395.4|33391.8|33398.9|33395.3|33394.4|33390.8|225
1617801900000|2021-04-07 13:25:00|33395.9|33392.3|33414.9|33411.3|33415.9|33412.3|33394.9|33391.3|1201
1617802200000|2021-04-07 13:30:00|33414.3|33411.9|33481.8|33479.4|33501.3|33498.9|33414.3|33411.9|6399
1617802500000|2021-04-07 13:35:00|33483.3|33480.9|33507.3|33504.9|33523.3|33520.9|33480.8|33478.4|3836
1617802800000|2021-04-07 13:40:00|33507.8|33505.4|33490.3|33487.9|33513.3|33510.9|33486.3|33483.9|3224
1617803100000|2021-04-07 13:45:00|33490.8|33488.4|33479.8|33477.4|33493.3|33490.9|33475.3|33472.9|2228
1617803400000|2021-04-07 13:50:00|33480.3|33477.9|33468.3|33465.9|33480.3|33477.9|33458.8|33456.4|1835
1617803700000|2021-04-07 13:55:00|33468.8|33466.4|33460.3|33457.9|33472.8|33470.4|33450.3|33447.9|1738
1617804000000|2021-04-07 14:00:00|33460.8|33458.4|33463.3|33460.9|33463.8|33461.4|33437.3|33434.9|1963
1617804300000|2021-04-07 14:05:00|33462.8|33460.4|33456.3|33453.9|33469.8|33467.4|33441.8|33439.4|2078
1617804600000|2021-04-07 14:10:00|33456.8|33454.4|33434.8|33432.4|33458.3|33455.9|33429.3|33426.9|1379
1617804900000|2021-04-07 14:15:00|33434.3|33431.9|33434.3|33431.9|33439.3|33436.9|33424.3|33421.9|1313
1617805200000|2021-04-07 14:20:00|33433.8|33431.4|33458.8|33456.4|33460.3|33457.9|33427.8|33425.4|1735
1617805500000|2021-04-07 14:25:00|33458.3|33455.9|33464.8|33462.4|33464.8|33462.4|33452.3|33449.9|1249
1617805800000|2021-04-07 14:30:00|33465.3|33462.9|33468.8|33466.4|33471.3|33468.9|33461.3|33458.9|1236
1617806100000|2021-04-07 14:35:00|33469.3|33466.9|33470.3|33467.9|33472.3|33469.9|33459.8|33457.4|739
1617806400000|2021-04-07 14:40:00|33470.8|33468.4|33476.3|33473.9|33488.8|33486.4|33469.8|33467.4|1496
1617806700000|2021-04-07 14:45:00|33475.8|33473.4|33484.3|33481.9|33490.3|33487.9|33474.3|33471.9|952
1617807000000|2021-04-07 14:50:00|33483.3|33480.9|33483.3|33480.9|33494.3|33491.9|33480.3|33477.9|1160
1617807300000|2021-04-07 14:55:00|33482.3|33479.9|33469.8|33467.4|33485.3|33482.9|33466.3|33463.9|1051
1617807600000|2021-04-07 15:00:00|33469.3|33466.9|33456.3|33453.9|33471.3|33468.9|33455.3|33452.9|1180
1617807900000|2021-04-07 15:05:00|33455.8|33453.4|33438.3|33435.9|33464.3|33461.9|33435.3|33432.9|1713
1617808200000|2021-04-07 15:10:00|33439.3|33436.9|33442.3|33439.9|33447.3|33444.9|33436.3|33433.9|943
1617808500000|2021-04-07 15:15:00|33442.8|33440.4|33428.3|33425.9|33446.3|33443.9|33427.3|33424.9|934
1617808800000|2021-04-07 15:20:00|33428.8|33426.4|33413.3|33410.9|33429.3|33426.9|33410.8|33408.4|1257
1617809100000|2021-04-07 15:25:00|33412.8|33410.4|33412.3|33409.9|33416.3|33413.9|33397.8|33395.4|1633
1617809400000|2021-04-07 15:30:00|33412.8|33410.4|33405.8|33403.4|33414.3|33411.9|33390.3|33387.9|1930
1617809700000|2021-04-07 15:35:00|33406.3|33403.9|33368.3|33365.9|33410.8|33408.4|33365.3|33362.9|2281
1617810000000|2021-04-07 15:40:00|33367.3|33364.9|33360.3|33357.9|33372.8|33370.4|33355.3|33352.9|2065
1617810300000|2021-04-07 15:45:00|33359.8|33357.4|33366.3|33363.9|33377.8|33375.4|33353.3|33350.9|1509
1617810600000|2021-04-07 15:50:00|33365.8|33363.4|33369.8|33367.4|33372.3|33369.9|33356.3|33353.9|1092
1617810900000|2021-04-07 15:55:00|33369.3|33366.9|33382.8|33380.4|33383.3|33380.9|33349.3|33346.9|1371
1617811200000|2021-04-07 16:00:00|33383.3|33380.9|33397.3|33394.9|33400.3|33397.9|33378.3|33375.9|1241
1617811500000|2021-04-07 16:05:00|33397.8|33395.4|33409.3|33406.9|33411.3|33408.9|33394.8|33392.4|1058
1617811800000|2021-04-07 16:10:00|33408.8|33406.4|33401.3|33398.9|33412.8|33410.4|33392.8|33390.4|2658
1617812100000|2021-04-07 16:15:00|33400.3|33397.9|33361.8|33359.4|33401.3|33398.9|33357.3|33354.9|1835
1617812400000|2021-04-07 16:20:00|33361.3|33358.9|33381.8|33379.4|33382.8|33380.4|33360.3|33357.9|1265
1617812700000|2021-04-07 16:25:00|33383.3|33380.9|33347.3|33344.9|33385.3|33382.9|33346.3|33343.9|1397
1617813000000|2021-04-07 16:30:00|33346.3|33343.9|33362.8|33360.4|33370.3|33367.9|33344.8|33342.4|1129
1617813300000|2021-04-07 16:35:00|33363.3|33360.9|33387.8|33385.4|33389.3|33386.9|33356.3|33353.9|1055
1617813600000|2021-04-07 16:40:00|33388.9|33386.5|33392.4|33390|33395.4|33393|33382.4|33380|844
1617813900000|2021-04-07 16:45:00|33391.9|33389.5|33402.4|33400|33411.9|33409.5|33389.4|33387|1111
1617814200000|2021-04-07 16:50:00|33402.9|33400.5|33414.4|33412|33425.4|33423|33401.4|33399|1788
1617814500000|2021-04-07 16:55:00|33414.9|33412.5|33421.4|33419|33422.9|33420.5|33413.9|33411.5|1013
1617814800000|2021-04-07 17:00:00|33420.9|33418.5|33425.4|33423|33438.4|33436|33419.4|33417|953
1617815100000|2021-04-07 17:05:00|33426.4|33424|33411.9|33409.5|33438.4|33436|33408.4|33406|1029
1617815400000|2021-04-07 17:10:00|33412.4|33410|33418.4|33416|33423.4|33421|33410.9|33408.5|585
1617815700000|2021-04-07 17:15:00|33418.9|33416.5|33405.9|33403.5|33420.9|33418.5|33404.9|33402.5|446
1617816000000|2021-04-07 17:20:00|33406.4|33404|33390.4|33388|33414.4|33412|33388.4|33386|540
1617816300000|2021-04-07 17:25:00|33392.4|33390|33409.9|33407.5|33413.4|33411|33391.9|33389.5|439
1617816600000|2021-04-07 17:30:00|33409.4|33407|33411.4|33409|33418.4|33416|33401.4|33399|502
1617816900000|2021-04-07 17:35:00|33411.9|33409.5|33408.4|33406|33413.9|33411.5|33396.9|33394.5|669
1617817200000|2021-04-07 17:40:00|33408.9|33406.5|33409.4|33407|33412.4|33410|33404.9|33402.5|362
1617817500000|2021-04-07 17:45:00|33408.9|33406.5|33416.4|33414|33421.4|33419|33408.9|33406.5|465
1617817800000|2021-04-07 17:50:00|33416.9|33414.5|33413.9|33411.5|33419.9|33417.5|33410.4|33408|379
1617818100000|2021-04-07 17:55:00|33413.4|33411|33425.4|33423|33430.4|33428|33410.9|33408.5|491
1617818400000|2021-04-07 18:00:00|33422.9|33420.5|33425.4|33423|33443.9|33441.5|33419.9|33417.5|876
1617818700000|2021-04-07 18:05:00|33423.9|33421.5|33430.9|33428.5|33445.4|33443|33418.4|33416|1181
1617819000000|2021-04-07 18:10:00|33431.4|33429|33436.9|33434.5|33443.4|33441|33430.9|33428.5|806
1617819300000|2021-04-07 18:15:00|33437.4|33435|33424.4|33422|33438.9|33436.5|33420.9|33418.5|537
1617819600000|2021-04-07 18:20:00|33423.9|33421.5|33424.4|33422|33427.9|33425.5|33410.4|33408|662
1617819900000|2021-04-07 18:25:00|33423.4|33421|33416.4|33414|33423.4|33421|33410.4|33408|553
1617820200000|2021-04-07 18:30:00|33416.9|33414.5|33418.9|33416.5|33422.9|33420.5|33413.9|33411.5|522
1617820500000|2021-04-07 18:35:00|33419.4|33417|33421.4|33419|33423.4|33421|33409.9|33407.5|397
1617820800000|2021-04-07 18:40:00|33421.9|33419.5|33415.9|33413.5|33425.4|33423|33414.4|33412|294
1617821100000|2021-04-07 18:45:00|33415.4|33413|33421.4|33419|33421.4|33419|33411.4|33409|426
1617821400000|2021-04-07 18:50:00|33420.9|33418.5|33414.4|33412|33427.4|33425|33410.9|33408.5|496
1617821700000|2021-04-07 18:55:00|33413.9|33411.5|33402.4|33400|33416.4|33414|33401.4|33399|564
1617822000000|2021-04-07 19:00:00|33403.9|33401.5|33422.4|33420|33425.9|33423.5|33403.4|33401|752
1617822300000|2021-04-07 19:05:00|33422.9|33420.5|33406.9|33404.5|33423.4|33421|33402.4|33400|930
1617822600000|2021-04-07 19:10:00|33407.4|33405|33399.4|33397|33411.9|33409.5|33395.4|33393|694
1617822900000|2021-04-07 19:15:00|33398.9|33396.5|33398.9|33396.5|33401.4|33399|33389.4|33387|592
1617823200000|2021-04-07 19:20:00|33400|33397.6|33396|33393.6|33412|33409.6|33394|33391.6|642
1617823500000|2021-04-07 19:25:00|33395.5|33393.1|33386.5|33384.1|33398.5|33396.1|33376.5|33374.1|1036
1617823800000|2021-04-07 19:30:00|33387|33384.6|33377.5|33375.1|33389|33386.6|33373|33370.6|896
1617824100000|2021-04-07 19:35:00|33377|33374.6|33412|33409.6|33414.5|33412.1|33367.5|33365.1|1781
1617824400000|2021-04-07 19:40:00|33411.5|33409.1|33417.5|33415.1|33421.5|33419.1|33400.5|33398.1|1015
1617824700000|2021-04-07 19:45:00|33417|33414.6|33434.5|33432.1|33436|33433.6|33416|33413.6|1512
1617825000000|2021-04-07 19:50:00|33435|33432.6|33419.5|33417.1|33437|33434.6|33403.5|33401.1|1953
1617825300000|2021-04-07 19:55:00|33419|33416.6|33441|33438.6|33446.5|33444.1|33411.5|33409.1|2297
1617825600000|2021-04-07 20:00:00|33439.5|33437.1|33458.1|33453.3|33463.1|33458.3|33431.1|33426.3|1363
1617825900000|2021-04-07 20:05:00|33457.6|33452.8|33459.6|33454.8|33462.1|33457.3|33450.6|33445.8|556
1617826200000|2021-04-07 20:10:00|33459.1|33454.3|33461.6|33451.8|33461.6|33456.3|33455.6|33449.7|315
1617826500000|2021-04-07 20:15:00|33461.5|33451.7|33452.3|33442.5|33462.2|33452.4|33451.7|33441.9|2
1617826800000|2021-04-07 20:20:00|33452.6|33442.8|33451.5|33441.7|33452.6|33442.8|33449.2|33439.4|0
1617827100000|2021-04-07 20:25:00|33451.2|33441.4|33452|33442.2|33453.2|33443.4|33450.4|33440.6|0
1617827400000|2021-04-07 20:30:00|33458.1|33453.3|33452.1|33447.3|33459.1|33454.3|33448.1|33443.3|192
1617827700000|2021-04-07 20:35:00|33454.1|33449.3|33464.1|33459.3|33469.1|33464.3|33453.1|33448.3|202
1617828000000|2021-04-07 20:40:00|33466.1|33461.3|33463.1|33458.3|33468.1|33463.3|33461.1|33456.3|68
1617828300000|2021-04-07 20:45:00|33464.1|33459.3|33468.1|33463.3|33469.1|33464.3|33464.1|33459.3|41
1617828600000|2021-04-07 20:50:00|33467.1|33462.3|33461.1|33456.3|33467.1|33462.3|33460.1|33455.3|79
1617828900000|2021-04-07 20:55:00|33460.1|33455.3|33467.1|33457.3|33468.6|33461.3|33458.1|33453.3|103
1617829200000|2021-04-07 21:00:00|33467.3|33457.5|33467.2|33457.4|33468|33458.2|33467.2|33457.4|0
1617829500000|2021-04-07 21:05:00|33467.1|33457.3|33467|33457.2|33467.4|33457.6|33467|33457.2|0
1617829800000|2021-04-07 21:10:00|33466.9|33457.1|33464.7|33454.9|33466.9|33457.1|33464.7|33454.9|0
1617830100000|2021-04-07 21:15:00|33465.3|33455.5|33463.5|33453.7|33465.3|33455.5|33462.9|33453.1|0
1617830400000|2021-04-07 21:20:00|33462.6|33452.8|33460.9|33451.1|33463.5|33453.7|33460.9|33451.1|0
1617830700000|2021-04-07 21:25:00|33461.6|33451.8|33460.9|33451.1|33461.8|33452|33460.6|33450.8|0
1617831000000|2021-04-07 21:30:00|33460.6|33450.8|33460|33450.2|33460.9|33451.1|33459.7|33449.9|0
1617831300000|2021-04-07 21:35:00|33460.3|33450.5|33460.7|33450.9|33460.7|33450.9|33460.1|33450.3|0
1617831600000|2021-04-07 21:40:00|33460.6|33450.8|33460.1|33450.3|33461.5|33451.7|33459.6|33449.8|0
1617831900000|2021-04-07 21:45:00|33460|33450.2|33459.1|33449.3|33460|33450.2|33459.1|33449.3|0
1617832200000|2021-04-07 21:50:00|33458.2|33448.4|33458.7|33448.9|33458.8|33449|33458.2|33448.4|0
1617832500000|2021-04-07 21:55:00|33459|33449.2|33461.8|33452|33463.3|33453.5|33459|33449.2|0
1617832800000|2021-04-07 22:00:00|33460.9|33451.1|33449.6|33444.8|33465.1|33460.3|33448.6|33443.8|171
1617833100000|2021-04-07 22:05:00|33450.1|33445.3|33453.6|33448.8|33453.6|33448.8|33445.6|33440.8|105
1617833400000|2021-04-07 22:10:00|33453.1|33448.3|33447.1|33442.3|33454.6|33449.8|33445.1|33440.3|142
1617833700000|2021-04-07 22:15:00|33447.6|33442.8|33445.1|33440.3|33449.6|33444.8|33445.1|33440.3|48
1617834000000|2021-04-07 22:20:00|33445.6|33440.8|33449.1|33444.3|33450.1|33445.3|33445.6|33440.8|41
1617834300000|2021-04-07 22:25:00|33448.6|33443.8|33449.1|33444.3|33450.1|33445.3|33446.6|33441.8|95
1617834600000|2021-04-07 22:30:00|33448.6|33443.8|33454.1|33449.3|33455.6|33450.8|33448.1|33443.3|42
1617834900000|2021-04-07 22:35:00|33454.6|33449.8|33456.1|33451.3|33457.1|33452.3|33454.1|33449.3|34
1617835200000|2021-04-07 22:40:00|33456.6|33451.8|33454.1|33449.3|33459.1|33454.3|33453.6|33448.8|50
1617835500000|2021-04-07 22:45:00|33453.6|33448.8|33448.1|33443.3|33454.1|33449.3|33444.6|33439.8|106
1617835800000|2021-04-07 22:50:00|33447.6|33442.8|33444.6|33439.8|33447.6|33442.8|33442.6|33437.8|96
1617836100000|2021-04-07 22:55:00|33445.1|33440.3|33443.1|33438.3|33446.6|33441.8|33442.6|33437.8|19
1617836400000|2021-04-07 23:00:00|33442.6|33437.8|33444.1|33439.3|33446.1|33441.3|33439.6|33434.8|85
1617836700000|2021-04-07 23:05:00|33443.6|33438.8|33440.6|33435.8|33446.1|33441.3|33440.6|33435.8|28
1617837000000|2021-04-07 23:10:00|33443.1|33438.3|33438.1|33433.3|33443.1|33438.3|33436.6|33431.8|32
1617837300000|2021-04-07 23:15:00|33437.6|33432.8|33437.1|33432.3|33442.6|33437.8|33437.1|33432.3|54
1617837600000|2021-04-07 23:20:00|33437.6|33432.8|33439.1|33434.3|33440.6|33435.8|33437.1|33432.3|39
1617837900000|2021-04-07 23:25:00|33438.6|33433.8|33445.1|33440.3|33445.6|33440.8|33435.1|33430.3|64
1617838200000|2021-04-07 23:30:00|33445.6|33440.8|33481.6|33476.8|33482.6|33477.8|33444.1|33439.3|542
1617838500000|2021-04-07 23:35:00|33481.1|33476.3|33501.1|33496.3|33504.6|33499.8|33480.6|33475.8|646
1617838800000|2021-04-07 23:40:00|33501.6|33496.8|33495.1|33490.3|33504.1|33499.3|33493.1|33488.3|478
1617839100000|2021-04-07 23:45:00|33495.6|33490.8|33497.1|33492.3|33501.1|33496.3|33490.6|33485.8|201
1617839400000|2021-04-07 23:50:00|33496.6|33491.8|33495.1|33490.3|33499.6|33494.8|33494.1|33489.3|73
1617839700000|2021-04-07 23:55:00|33495.6|33490.8|33488.1|33483.3|33497.1|33492.3|33488.1|33483.3|124
1617840000000|2021-04-08 00:00:00|33489.6|33484.8|33473.1|33468.3|33490.1|33485.3|33467.1|33462.3|287
1617840300000|2021-04-08 00:05:00|33472.6|33467.8|33485.6|33480.8|33487.1|33482.3|33466.1|33461.3|190
1617840600000|2021-04-08 00:10:00|33485.1|33480.3|33479.1|33474.3|33486.6|33481.8|33472.1|33467.3|99
1617840900000|2021-04-08 00:15:00|33479.6|33474.8|33461.1|33456.3|33480.1|33475.3|33459.6|33454.8|207
1617841200000|2021-04-08 00:20:00|33461.6|33456.8|33468.1|33463.3|33469.1|33464.3|33458.1|33453.3|89
1617841500000|2021-04-08 00:25:00|33468.6|33463.8|33466.1|33461.3|33468.6|33463.8|33459.6|33454.8|80
1617841800000|2021-04-08 00:30:00|33465.6|33460.8|33462.6|33457.8|33466.1|33461.3|33452.1|33447.3|121
1617842100000|2021-04-08 00:35:00|33463.1|33458.3|33459.6|33454.8|33464.6|33459.8|33456.6|33451.8|53
1617842400000|2021-04-08 00:40:00|33460.1|33455.3|33458.6|33453.8|33460.1|33455.3|33455.6|33450.8|55
1617842700000|2021-04-08 00:45:00|33458.1|33453.3|33466.1|33461.3|33466.6|33461.8|33458.1|33453.3|99
1617843000000|2021-04-08 00:50:00|33466.6|33461.8|33467.1|33462.3|33477.6|33472.8|33465.6|33460.8|103
1617843300000|2021-04-08 00:55:00|33466.6|33461.8|33460.1|33455.3|33466.6|33461.8|33458.6|33453.8|72
1617843600000|2021-04-08 01:00:00|33460.6|33455.8|33454.6|33449.8|33461.6|33456.8|33453.6|33448.8|84
1617843900000|2021-04-08 01:05:00|33455.1|33450.3|33452.1|33447.3|33455.1|33450.3|33446.1|33441.3|146
1617844200000|2021-04-08 01:10:00|33451.6|33446.8|33452.6|33447.8|33454.6|33449.8|33446.6|33441.8|100
1617844500000|2021-04-08 01:15:00|33452.1|33447.3|33456.1|33451.3|33460.6|33455.8|33448.6|33443.8|149
1617844800000|2021-04-08 01:20:00|33456.6|33451.8|33472.1|33467.3|33473.1|33468.3|33452.1|33447.3|269
1617845100000|2021-04-08 01:25:00|33472.6|33467.8|33472.1|33467.3|33473.6|33468.8|33467.6|33462.8|138
1617845400000|2021-04-08 01:30:00|33472.6|33467.8|33493.6|33488.8|33494.6|33489.8|33467.6|33462.8|211
1617845700000|2021-04-08 01:35:00|33494.1|33489.3|33498.1|33493.3|33500.6|33495.8|33489.1|33484.3|198
1617846000000|2021-04-08 01:40:00|33497.6|33492.8|33497.1|33492.3|33501.1|33496.3|33493.6|33488.8|145
1617846300000|2021-04-08 01:45:00|33497.6|33492.8|33489.1|33484.3|33507.6|33502.8|33488.1|33483.3|369
1617846600000|2021-04-08 01:50:00|33488.6|33483.8|33482.6|33477.8|33490.6|33485.8|33480.6|33475.8|228
1617846900000|2021-04-08 01:55:00|33483.1|33478.3|33479.6|33474.8|33487.1|33482.3|33478.1|33473.3|79
1617847200000|2021-04-08 02:00:00|33480.1|33475.3|33475.6|33470.8|33483.6|33478.8|33475.1|33470.3|92
1617847500000|2021-04-08 02:05:00|33476.1|33471.3|33479.1|33474.3|33486.1|33481.3|33475.6|33470.8|67
1617847800000|2021-04-08 02:10:00|33479.6|33474.8|33487.6|33482.8|33488.6|33483.8|33476.6|33471.8|68
1617848100000|2021-04-08 02:15:00|33488.1|33483.3|33478.6|33473.8|33488.6|33483.8|33474.6|33469.8|57
1617848400000|2021-04-08 02:20:00|33479.1|33474.3|33485.1|33480.3|33486.6|33481.8|33476.6|33471.8|47
1617848700000|2021-04-08 02:25:00|33485.6|33480.8|33492.1|33487.3|33493.6|33488.8|33484.1|33479.3|77
1617849000000|2021-04-08 02:30:00|33491.6|33486.8|33487.1|33482.3|33495.1|33490.3|33486.1|33481.3|75
1617849300000|2021-04-08 02:35:00|33487.6|33482.8|33491.6|33486.8|33492.6|33487.8|33486.6|33481.8|87
1617849600000|2021-04-08 02:40:00|33492.1|33487.3|33492.6|33487.8|33497.6|33492.8|33490.6|33485.8|141
1617849900000|2021-04-08 02:45:00|33493.1|33488.3|33483.6|33478.8|33494.1|33489.3|33482.6|33477.8|126
1617850200000|2021-04-08 02:50:00|33483.1|33478.3|33490.6|33485.8|33490.6|33485.8|33480.1|33475.3|127
1617850500000|2021-04-08 02:55:00|33490.1|33485.3|33494.1|33489.3|33497.6|33492.8|33488.6|33483.8|147
1617850800000|2021-04-08 03:00:00|33494.6|33489.8|33493.6|33488.8|33499.6|33494.8|33492.6|33487.8|101
1617851100000|2021-04-08 03:05:00|33493.1|33488.3|33493.6|33488.8|33495.6|33490.8|33490.1|33485.3|44
1617851400000|2021-04-08 03:10:00|33494.1|33489.3|33496.1|33491.3|33496.1|33491.3|33490.1|33485.3|71
1617851700000|2021-04-08 03:15:00|33496.6|33491.8|33495.6|33490.8|33498.1|33493.3|33494.6|33489.8|63
1617852000000|2021-04-08 03:20:00|33496.1|33491.3|33495.6|33490.8|33498.6|33493.8|33493.6|33488.8|56
1617852300000|2021-04-08 03:25:00|33496.1|33491.3|33490.6|33485.8|33497.1|33492.3|33489.6|33484.8|54
1617852600000|2021-04-08 03:30:00|33491.1|33486.3|33485.1|33480.3|33492.1|33487.3|33484.1|33479.3|96
1617852900000|2021-04-08 03:35:00|33484.6|33479.8|33485.1|33480.3|33487.6|33482.8|33482.6|33477.8|30
1617853200000|2021-04-08 03:40:00|33484.6|33479.8|33482.6|33477.8|33485.1|33480.3|33479.1|33474.3|70
1617853500000|2021-04-08 03:45:00|33483.1|33478.3|33497.1|33492.3|33500.6|33495.8|33482.6|33477.8|352
1617853800000|2021-04-08 03:50:00|33497.6|33492.8|33491.1|33486.3|33497.6|33492.8|33490.1|33485.3|59
1617854100000|2021-04-08 03:55:00|33491.6|33486.8|33495.1|33490.3|33495.6|33490.8|33491.1|33486.3|44
1617854400000|2021-04-08 04:00:00|33494.6|33489.8|33498.6|33493.8|33498.6|33493.8|33493.1|33488.3|54
1617854700000|2021-04-08 04:05:00|33499.1|33494.3|33496.1|33491.3|33499.6|33494.8|33495.6|33490.8|80
1617855000000|2021-04-08 04:10:00|33496.6|33491.8|33495.6|33490.8|33497.6|33492.8|33494.6|33489.8|41
1617855300000|2021-04-08 04:15:00|33496.1|33491.3|33497.1|33492.3|33498.6|33493.8|33494.6|33489.8|50
1617855600000|2021-04-08 04:20:00|33496.6|33491.8|33498.1|33493.3|33499.1|33494.3|33496.1|33491.3|34
1617855900000|2021-04-08 04:25:00|33498.6|33493.8|33494.1|33489.3|33498.6|33493.8|33493.6|33488.8|14
1617856200000|2021-04-08 04:30:00|33493.6|33488.8|33492.1|33487.3|33495.6|33490.8|33487.6|33482.8|70
1617856500000|2021-04-08 04:35:00|33491.1|33486.3|33489.6|33484.8|33491.6|33486.8|33485.6|33480.8|77
1617856800000|2021-04-08 04:40:00|33490.1|33485.3|33488.6|33483.8|33492.6|33487.8|33485.6|33480.8|57
1617857100000|2021-04-08 04:45:00|33488.1|33483.3|33490.1|33485.3|33491.6|33486.8|33482.6|33477.8|78
1617857400000|2021-04-08 04:50:00|33489.6|33484.8|33492.1|33487.3|33495.6|33490.8|33489.6|33484.8|79
1617857700000|2021-04-08 04:55:00|33492.6|33487.8|33490.1|33485.3|33494.1|33489.3|33488.6|33483.8|78
1617858000000|2021-04-08 05:00:00|33490.6|33485.8|33496.1|33491.3|33497.1|33492.3|33486.1|33481.3|138
1617858300000|2021-04-08 05:05:00|33496.6|33491.8|33499.6|33494.8|33500.1|33495.3|33491.6|33486.8|332
1617858600000|2021-04-08 05:10:00|33500.1|33495.3|33504.1|33499.3|33506.6|33501.8|33498.6|33493.8|103
1617858900000|2021-04-08 05:15:00|33504.6|33499.8|33504.6|33499.8|33508.6|33503.8|33502.6|33497.8|178
1617859200000|2021-04-08 05:20:00|33505.1|33500.3|33502.1|33497.3|33505.1|33500.3|33501.6|33496.8|53
1617859500000|2021-04-08 05:25:00|33501.6|33496.8|33504.6|33499.8|33506.6|33501.8|33500.1|33495.3|42
1617859800000|2021-04-08 05:30:00|33505.1|33500.3|33516.1|33511.3|33519.1|33514.3|33504.1|33499.3|422
1617860100000|2021-04-08 05:35:00|33516.6|33511.8|33526.1|33521.3|33528.6|33523.8|33513.6|33508.8|277
1617860400000|2021-04-08 05:40:00|33526.6|33521.8|33519.6|33514.8|33528.1|33523.3|33517.6|33512.8|167
1617860700000|2021-04-08 05:45:00|33519.1|33514.3|33525.6|33520.8|33527.1|33522.3|33519.1|33514.3|95
1617861000000|2021-04-08 05:50:00|33526.1|33521.3|33531.1|33526.3|33534.6|33529.8|33524.6|33519.8|397
1617861300000|2021-04-08 05:55:00|33531.6|33526.8|33528.1|33523.3|33533.1|33528.3|33523.6|33518.8|182
1617861600000|2021-04-08 06:00:00|33527.5|33523.9|33529|33525.4|33529|33525.4|33519|33515.4|189
1617861900000|2021-04-08 06:05:00|33529.5|33525.9|33525.5|33521.9|33532|33528.4|33525|33521.4|163
1617862200000|2021-04-08 06:10:00|33526|33522.4|33516|33512.4|33528.5|33524.9|33514.5|33510.9|170
1617862500000|2021-04-08 06:15:00|33516.5|33512.9|33511.5|33507.9|33518.5|33514.9|33503.5|33499.9|197
1617862800000|2021-04-08 06:20:00|33512.5|33508.9|33506.5|33502.9|33518|33514.4|33506|33502.4|279
1617863100000|2021-04-08 06:25:00|33507|33503.4|33499|33495.4|33508|33504.4|33496|33492.4|177
1617863400000|2021-04-08 06:30:00|33498.5|33494.9|33494|33490.4|33499.5|33495.9|33493|33489.4|194
1617863700000|2021-04-08 06:35:00|33494.5|33490.9|33489.5|33485.9|33496|33492.4|33488|33484.4|238
1617864000000|2021-04-08 06:40:00|33489|33485.4|33499|33495.4|33501|33497.4|33489|33485.4|133
1617864300000|2021-04-08 06:45:00|33499.5|33495.9|33498|33494.4|33502|33498.4|33496|33492.4|154
1617864600000|2021-04-08 06:50:00|33498.5|33494.9|33500.5|33496.9|33500.5|33496.9|33494|33490.4|78
1617864900000|2021-04-08 06:55:00|33500|33496.4|33488.5|33484.9|33501.5|33497.9|33487|33483.4|160
1617865200000|2021-04-08 07:00:00|33488|33484.4|33488.5|33484.9|33500|33496.4|33485|33481.4|459
1617865500000|2021-04-08 07:05:00|33489|33485.4|33495|33491.4|33496.5|33492.9|33486|33482.4|173
1617865800000|2021-04-08 07:10:00|33495.5|33491.9|33500.5|33496.9|33504|33500.4|33493.5|33489.9|364
1617866100000|2021-04-08 07:15:00|33500|33496.4|33501.5|33497.9|33507.5|33503.9|33492|33488.4|302
1617866400000|2021-04-08 07:20:00|33502|33498.4|33490.5|33486.9|33506|33502.4|33489|33485.4|277
1617866700000|2021-04-08 07:25:00|33490|33486.4|33495.5|33491.9|33498|33494.4|33488.5|33484.9|177
1617867000000|2021-04-08 07:30:00|33495|33491.4|33481.5|33477.9|33495|33491.4|33476.5|33472.9|356
1617867300000|2021-04-08 07:35:00|33481|33477.4|33480|33476.4|33490|33486.4|33479.5|33475.9|127
1617867600000|2021-04-08 07:40:00|33479.5|33475.9|33470.5|33466.9|33479.5|33475.9|33469|33465.4|337
1617867900000|2021-04-08 07:45:00|33470|33466.4|33479.5|33475.9|33481|33477.4|33469|33465.4|313
1617868200000|2021-04-08 07:50:00|33479|33475.4|33464.5|33460.9|33481|33477.4|33464|33460.4|490
1617868500000|2021-04-08 07:55:00|33464|33460.4|33467.5|33463.9|33473|33469.4|33463|33459.4|253
1617868800000|2021-04-08 08:00:00|33468|33464.4|33477.5|33473.9|33480|33476.4|33466.5|33462.9|279
1617869100000|2021-04-08 08:05:00|33478|33474.4|33469.5|33465.9|33489.5|33485.9|33468|33464.4|561
1617869400000|2021-04-08 08:10:00|33469|33465.4|33458.5|33454.9|33474.5|33470.9|33457.5|33453.9|348
1617869700000|2021-04-08 08:15:00|33458|33454.4|33464.5|33460.9|33465|33461.4|33452|33448.4|342
1617870000000|2021-04-08 08:20:00|33465|33461.4|33470.5|33466.9|33474.5|33470.9|33463|33459.4|182
1617870300000|2021-04-08 08:25:00|33471|33467.4|33452.5|33448.9|33474|33470.4|33452.5|33448.9|176
1617870600000|2021-04-08 08:30:00|33453|33449.4|33450.5|33446.9|33461.5|33457.9|33447|33443.4|226
1617870900000|2021-04-08 08:35:00|33451|33447.4|33442.5|33438.9|33451|33447.4|33441|33437.4|357
1617871200000|2021-04-08 08:40:00|33443|33439.4|33442|33438.4|33450.5|33446.9|33439|33435.4|204
1617871500000|2021-04-08 08:45:00|33442.5|33438.9|33440.5|33436.9|33444.5|33440.9|33430|33426.4|560
1617871800000|2021-04-08 08:50:00|33441|33437.4|33453|33449.4|33461|33457.4|33439.5|33435.9|554
1617872100000|2021-04-08 08:55:00|33452|33448.4|33452.5|33448.9|33466|33462.4|33450|33446.4|534
1617872400000|2021-04-08 09:00:00|33452|33448.4|33465|33461.4|33466.5|33462.9|33448.5|33444.9|499
1617872700000|2021-04-08 09:05:00|33465.5|33461.9|33453|33449.4|33465.5|33461.9|33450|33446.4|155
1617873000000|2021-04-08 09:10:00|33453.5|33449.9|33449.5|33445.9|33454|33450.4|33443.5|33439.9|100
1617873300000|2021-04-08 09:15:00|33449|33445.4|33448.5|33444.9|33452.5|33448.9|33446|33442.4|99
1617873600000|2021-04-08 09:20:00|33448|33444.4|33449.5|33445.9|33455|33451.4|33446.5|33442.9|66
1617873900000|2021-04-08 09:25:00|33450|33446.4|33436.5|33432.9|33451.5|33447.9|33433.5|33429.9|134
1617874200000|2021-04-08 09:30:00|33437|33433.4|33445|33441.4|33445|33441.4|33429|33425.4|233
1617874500000|2021-04-08 09:35:00|33444.5|33440.9|33439|33435.4|33447|33443.4|33438|33434.4|165
1617874800000|2021-04-08 09:40:00|33438.5|33434.9|33432.5|33428.9|33438.5|33434.9|33430|33426.4|130
1617875100000|2021-04-08 09:45:00|33431.5|33427.9|33446.5|33442.9|33447|33443.4|33429|33425.4|191
1617875400000|2021-04-08 09:50:00|33446|33442.4|33433.5|33429.9|33446.5|33442.9|33428.5|33424.9|257
1617875700000|2021-04-08 09:55:00|33434|33430.4|33447|33443.4|33447|33443.4|33433.5|33429.9|191
1617876000000|2021-04-08 10:00:00|33447.5|33443.9|33457.5|33453.9|33459|33455.4|33447|33443.4|364
1617876300000|2021-04-08 10:05:00|33457|33453.4|33448|33444.4|33458.5|33454.9|33448|33444.4|143
1617876600000|2021-04-08 10:10:00|33448.5|33444.9|33454.5|33450.9|33455|33451.4|33446|33442.4|129
1617876900000|2021-04-08 10:15:00|33454|33450.4|33441.5|33437.9|33456|33452.4|33438|33434.4|195
1617877200000|2021-04-08 10:20:00|33441|33437.4|33441|33437.4|33445.5|33441.9|33438.5|33434.9|145
1617877500000|2021-04-08 10:25:00|33441.5|33437.9|33450.5|33446.9|33453.5|33449.9|33439.5|33435.9|250
1617877800000|2021-04-08 10:30:00|33451|33447.4|33455|33451.4|33458|33454.4|33450.5|33446.9|220
1617878100000|2021-04-08 10:35:00|33454.5|33450.9|33452.5|33448.9|33457.5|33453.9|33451|33447.4|104
1617878400000|2021-04-08 10:40:00|33453|33449.4|33446.5|33442.9|33457.5|33453.9|33442.5|33438.9|122
1617878700000|2021-04-08 10:45:00|33446|33442.4|33427.5|33423.9|33446.5|33442.9|33425|33421.4|320
1617879000000|2021-04-08 10:50:00|33427|33423.4|33427.5|33423.9|33433|33429.4|33424.5|33420.9|253
1617879300000|2021-04-08 10:55:00|33427|33423.4|33419.5|33415.9|33427|33423.4|33418|33414.4|330
1617879600000|2021-04-08 11:00:00|33419|33415.4|33426|33422.4|33431|33427.4|33418.5|33414.9|306
1617879900000|2021-04-08 11:05:00|33425.5|33421.9|33434.5|33430.9|33438.5|33434.9|33425.5|33421.9|248
1617880200000|2021-04-08 11:10:00|33434|33430.4|33434.5|33430.9|33436.5|33432.9|33429|33425.4|202
1617880500000|2021-04-08 11:15:00|33434|33430.4|33437.5|33433.9|33438|33434.4|33430|33426.4|142
1617880800000|2021-04-08 11:20:00|33438|33434.4|33439.5|33435.9|33442|33438.4|33434.5|33430.9|153
1617881100000|2021-04-08 11:25:00|33440|33436.4|33439.5|33435.9|33445.5|33441.9|33436.5|33432.9|151
1617881400000|2021-04-08 11:30:00|33440|33436.4|33438|33434.4|33441.5|33437.9|33433.5|33429.9|201
1617881700000|2021-04-08 11:35:00|33437.5|33433.9|33445|33441.4|33447|33443.4|33433.5|33429.9|202
1617882000000|2021-04-08 11:40:00|33444|33440.4|33442|33438.4|33449|33445.4|33440.5|33436.9|283
1617882300000|2021-04-08 11:45:00|33442.5|33438.9|33441.5|33437.9|33444|33440.4|33431|33427.4|227
1617882600000|2021-04-08 11:50:00|33441|33437.4|33444.5|33440.9|33444.5|33440.9|33438|33434.4|127
1617882900000|2021-04-08 11:55:00|33445|33441.4|33445.5|33441.9|33446|33442.4|33439.5|33435.9|118
1617883200000|2021-04-08 12:00:00|33447|33443.4|33453|33449.4|33455|33451.4|33439.5|33435.9|257
1617883500000|2021-04-08 12:05:00|33453.5|33449.9|33447|33443.4|33457|33453.4|33445.5|33441.9|332
1617883800000|2021-04-08 12:10:00|33447.5|33443.9|33447.5|33443.9|33454|33450.4|33445|33441.4|248
1617884100000|2021-04-08 12:15:00|33447|33443.4|33446|33442.4|33449.5|33445.9|33439.5|33435.9|316
1617884400000|2021-04-08 12:20:00|33446.5|33442.9|33436.5|33432.9|33447.5|33443.9|33436|33432.4|190
1617884700000|2021-04-08 12:25:00|33437|33433.4|33444|33440.4|33446|33442.4|33435.5|33431.9|236
1617885000000|2021-04-08 12:30:00|33443.5|33439.9|33422|33418.4|33449.5|33445.9|33419|33415.4|712
1617885300000|2021-04-08 12:35:00|33421.5|33417.9|33417.5|33413.9|33426|33422.4|33412.5|33408.9|700
1617885600000|2021-04-08 12:40:00|33417|33413.4|33417.5|33413.9|33424.5|33420.9|33416.5|33412.9|378
1617885900000|2021-04-08 12:45:00|33418|33414.4|33408.5|33404.9|33420|33416.4|33402|33398.4|664
1617886200000|2021-04-08 12:50:00|33408|33404.4|33411|33407.4|33417.5|33413.9|33407.5|33403.9|439
1617886500000|2021-04-08 12:55:00|33409.5|33405.9|33411.5|33407.9|33416|33412.4|33406.5|33402.9|260
1617886800000|2021-04-08 13:00:00|33412.5|33408.9|33415.5|33411.9|33417|33413.4|33404|33400.4|333
1617887100000|2021-04-08 13:05:00|33416|33412.4|33410.5|33406.9|33417|33413.4|33410|33406.4|237
1617887400000|2021-04-08 13:10:00|33410|33406.4|33414.5|33410.9|33417|33413.4|33407|33403.4|239
1617887700000|2021-04-08 13:15:00|33415|33411.4|33417|33413.4|33419.5|33415.9|33413|33409.4|317
1617888000000|2021-04-08 13:20:00|33416.5|33412.9|33428|33424.4|33431.5|33427.9|33415.5|33411.9|483
1617888300000|2021-04-08 13:25:00|33428.5|33424.9|33422|33418.4|33441.5|33437.9|33420.5|33416.9|1047
1617888600000|2021-04-08 13:30:00|33421.4|33419|33395.9|33393.5|33440.9|33438.5|33395.9|33393.5|4833
1617888900000|2021-04-08 13:35:00|33395.4|33393|33384.9|33382.5|33397.9|33395.5|33370.4|33368|3990
1617889200000|2021-04-08 13:40:00|33385.4|33383|33351.4|33349|33385.9|33383.5|33337.4|33335|3870
1617889500000|2021-04-08 13:45:00|33350.9|33348.5|33368.9|33366.5|33372.9|33370.5|33339.4|33337|2852
1617889800000|2021-04-08 13:50:00|33368.4|33366|33382.9|33380.5|33397.4|33395|33361.9|33359.5|2577
1617890100000|2021-04-08 13:55:00|33383.4|33381|33385.4|33383|33389.9|33387.5|33374.4|33372|1336
1617890400000|2021-04-08 14:00:00|33386.4|33384|33377.4|33375|33409.4|33407|33371.4|33369|2479
1617890700000|2021-04-08 14:05:00|33377.9|33375.5|33365.9|33363.5|33378.4|33376|33359.4|33357|2295
1617891000000|2021-04-08 14:10:00|33365.4|33363|33369.9|33367.5|33376.4|33374|33359.4|33357|1854
1617891300000|2021-04-08 14:15:00|33369.4|33367|33371.4|33369|33383.4|33381|33364.4|33362|1341
1617891600000|2021-04-08 14:20:00|33370.9|33368.5|33374.4|33372|33380.4|33378|33366.9|33364.5|964
1617891900000|2021-04-08 14:25:00|33373.4|33371|33390.9|33388.5|33393.9|33391.5|33365.4|33363|1281
1617892200000|2021-04-08 14:30:00|33391.4|33389|33392.4|33390|33395.4|33393|33378.4|33376|1169
1617892500000|2021-04-08 14:35:00|33392.9|33390.5|33413.9|33411.5|33419.4|33417|33388.4|33386|1567
1617892800000|2021-04-08 14:40:00|33414.4|33412|33418.4|33416|33424.4|33422|33412.4|33410|1072
1617893100000|2021-04-08 14:45:00|33417.9|33415.5|33406.9|33404.5|33421.4|33419|33403.4|33401|1907
1617893400000|2021-04-08 14:50:00|33406.4|33404|33410.4|33408|33423.9|33421.5|33400.4|33398|1303
1617893700000|2021-04-08 14:55:00|33410.9|33408.5|33405.4|33403|33419.4|33417|33396.4|33394|979
1617894000000|2021-04-08 15:00:00|33407.4|33405|33424.9|33422.5|33425.4|33423|33405.9|33403.5|1565
1617894300000|2021-04-08 15:05:00|33424.4|33422|33418.9|33416.5|33426.4|33424|33413.4|33411|709
1617894600000|2021-04-08 15:10:00|33418.4|33416|33417.4|33415|33420.4|33418|33413.4|33411|546
1617894900000|2021-04-08 15:15:00|33416.9|33414.5|33415.9|33413.5|33425.4|33423|33406.4|33404|1089
1617895200000|2021-04-08 15:20:00|33415.4|33413|33424.4|33422|33428.9|33426.5|33411.4|33409|1185
1617895500000|2021-04-08 15:25:00|33423.9|33421.5|33429.4|33427|33433.4|33431|33421.9|33419.5|807
1617895800000|2021-04-08 15:30:00|33428.9|33426.5|33431.4|33429|33444.9|33442.5|33428.9|33426.5|1675
1617896100000|2021-04-08 15:35:00|33432.4|33430|33434.4|33432|33438.4|33436|33430.4|33428|755
1617896400000|2021-04-08 15:40:00|33433.9|33431.5|33402.9|33400.5|33438.4|33436|33401.4|33399|1250
1617896700000|2021-04-08 15:45:00|33403.4|33401|33412.4|33410|33419.4|33417|33398.9|33396.5|776
1617897000000|2021-04-08 15:50:00|33412.9|33410.5|33423.4|33421|33433.4|33431|33412.4|33410|986
1617897300000|2021-04-08 15:55:00|33422.9|33420.5|33411.4|33409|33423.4|33421|33409.4|33407|1027
1617897600000|2021-04-08 16:00:00|33410.9|33408.5|33423.4|33421|33423.4|33421|33404.9|33402.5|709
1617897900000|2021-04-08 16:05:00|33422.9|33420.5|33425.4|33423|33426.4|33424|33416.9|33414.5|397
1617898200000|2021-04-08 16:10:00|33424.9|33422.5|33439.9|33437.5|33440.4|33438|33423.4|33421|465
1617898500000|2021-04-08 16:15:00|33439.4|33437|33450.4|33448|33457.9|33455.5|33439.4|33437|1089
1617898800000|2021-04-08 16:20:00|33450.9|33448.5|33457.4|33455|33458.4|33456|33443.9|33441.5|945
1617899100000|2021-04-08 16:25:00|33456.4|33454|33452.4|33450|33460.9|33458.5|33444.4|33442|807
1617899400000|2021-04-08 16:30:00|33452.9|33450.5|33453.9|33451.5|33457.9|33455.5|33451.4|33449|464
1617899700000|2021-04-08 16:35:00|33454.4|33452|33453.9|33451.5|33462.9|33460.5|33451.4|33449|522
1617900000000|2021-04-08 16:40:00|33453.4|33451|33454.9|33452.5|33458.9|33456.5|33447.4|33445|375
1617900300000|2021-04-08 16:45:00|33454.4|33452|33447.4|33445|33457.4|33455|33445.9|33443.5|412
1617900600000|2021-04-08 16:50:00|33446.9|33444.5|33448.4|33446|33456.4|33454|33445.4|33443|410
1617900900000|2021-04-08 16:55:00|33447.9|33445.5|33439.4|33437|33449.4|33447|33437.4|33435|478
1617901200000|2021-04-08 17:00:00|33439.9|33437.5|33441.9|33439.5|33447.4|33445|33438.4|33436|463
1617901500000|2021-04-08 17:05:00|33442.4|33440|33449.4|33447|33449.9|33447.5|33440.4|33438|511
1617901800000|2021-04-08 17:10:00|33448.9|33446.5|33447.4|33445|33450.4|33448|33444.4|33442|283
1617902100000|2021-04-08 17:15:00|33446.9|33444.5|33450.4|33448|33454.4|33452|33445.4|33443|409
1617902400000|2021-04-08 17:20:00|33449.9|33447.5|33449.4|33447|33453.4|33451|33446.4|33444|328
1617902700000|2021-04-08 17:25:00|33450.4|33448|33450.4|33448|33452.4|33450|33445.4|33443|241
1617903000000|2021-04-08 17:30:00|33451.4|33449|33455.4|33453|33460.4|33458|33449.4|33447|711
1617903300000|2021-04-08 17:35:00|33454.9|33452.5|33434.4|33432|33456.4|33454|33431.9|33429.5|730
1617903600000|2021-04-08 17:40:00|33434.9|33432.5|33429.9|33427.5|33438.4|33436|33426.4|33424|498
1617903900000|2021-04-08 17:45:00|33430.4|33428|33439.4|33437|33441.4|33439|33428.9|33426.5|296
1617904200000|2021-04-08 17:50:00|33439.9|33437.5|33435.9|33433.5|33442.4|33440|33435.4|33433|245
1617904500000|2021-04-08 17:55:00|33436.4|33434|33445.4|33443|33448.4|33446|33435.9|33433.5|374
1617904800000|2021-04-08 18:00:00|33445.9|33443.5|33452.4|33450|33455.9|33453.5|33439.4|33437|472
1617905100000|2021-04-08 18:05:00|33452.9|33450.5|33456.4|33454|33457.4|33455|33450.9|33448.5|325
1617905400000|2021-04-08 18:10:00|33456.9|33454.5|33452.9|33450.5|33458.4|33456|33452.9|33450.5|301
1617905700000|2021-04-08 18:15:00|33453.4|33451|33451.4|33449|33456.4|33454|33447.4|33445|403
1617906000000|2021-04-08 18:20:00|33451.9|33449.5|33446.4|33444|33452.4|33450|33443.4|33441|432
1617906300000|2021-04-08 18:25:00|33446.9|33444.5|33451.9|33449.5|33457.4|33455|33444.4|33442|705
1617906600000|2021-04-08 18:30:00|33452.4|33450|33454.9|33452.5|33457.9|33455.5|33448.4|33446|402
1617906900000|2021-04-08 18:35:00|33454.4|33452|33459.4|33457|33461.4|33459|33454.4|33452|405
1617907200000|2021-04-08 18:40:00|33458.9|33456.5|33473.4|33471|33476.4|33474|33457.4|33455|797
1617907500000|2021-04-08 18:45:00|33473.9|33471.5|33472.4|33470|33474.4|33472|33465.4|33463|672
1617907800000|2021-04-08 18:50:00|33471.9|33469.5|33471.4|33469|33475.9|33473.5|33466.9|33464.5|390
1617908100000|2021-04-08 18:55:00|33471.9|33469.5|33485.4|33483|33487.9|33485.5|33470.4|33468|586
1617908400000|2021-04-08 19:00:00|33484.9|33482.5|33487.4|33485|33492.4|33490|33482.4|33480|743
1617908700000|2021-04-08 19:05:00|33486.9|33484.5|33490.4|33488|33493.4|33491|33481.4|33479|707
1617909000000|2021-04-08 19:10:00|33489.9|33487.5|33478.4|33476|33491.4|33489|33476.4|33474|774
1617909300000|2021-04-08 19:15:00|33478.9|33476.5|33492.4|33490|33494.9|33492.5|33476.4|33474|477
1617909600000|2021-04-08 19:20:00|33493.4|33491|33493.4|33491|33494.4|33492|33485.9|33483.5|593
1617909900000|2021-04-08 19:25:00|33493.9|33491.5|33485.9|33483.5|33496.4|33494|33484.4|33482|524
1617910200000|2021-04-08 19:30:00|33486.4|33484|33484.4|33482|33492.9|33490.5|33482.4|33480|779
1617910500000|2021-04-08 19:35:00|33484.9|33482.5|33483.3|33480.9|33486.3|33483.9|33473.4|33471|1211
1617910800000|2021-04-08 19:40:00|33482.8|33480.4|33478.3|33475.9|33485.3|33482.9|33478.3|33475.9|972
1617911100000|2021-04-08 19:45:00|33478.8|33476.4|33479.8|33477.4|33481.3|33478.9|33469.8|33467.4|1067
1617911400000|2021-04-08 19:50:00|33480.3|33477.9|33497.3|33494.9|33497.3|33494.9|33471.8|33469.4|1845
1617911700000|2021-04-08 19:55:00|33497.8|33495.4|33510.3|33507.9|33513.8|33511.4|33483.3|33480.9|2451
1617912000000|2021-04-08 20:00:00|33508.8|33506.4|33528|33523.2|33536.5|33531.7|33506|33501.2|1863
1617912300000|2021-04-08 20:05:00|33527.5|33522.7|33536.5|33531.7|33541|33536.2|33526|33521.2|529
1617912600000|2021-04-08 20:10:00|33536|33531.2|33549.7|33539.9|33555.5|33550.7|33535.5|33530.7|563
1617912900000|2021-04-08 20:15:00|33549.5|33539.7|33539|33529.2|33549.8|33540|33538.8|33529|2
1617913200000|2021-04-08 20:20:00|33536.1|33526.3|33536.7|33526.9|33539|33529.2|33535.5|33525.7|0
1617913500000|2021-04-08 20:25:00|33536.8|33527|33543.5|33533.7|33545|33535.2|33536.8|33527|0
1617913800000|2021-04-08 20:30:00|33546|33541.2|33554|33549.2|33557|33552.2|33543|33538.2|269
1617914100000|2021-04-08 20:35:00|33555|33550.2|33557|33552.2|33558|33553.2|33555|33550.2|63
1617914400000|2021-04-08 20:40:00|33556|33551.2|33565|33560.2|33568|33563.2|33554|33549.2|237
1617914700000|2021-04-08 20:45:00|33566|33561.2|33571|33566.2|33571|33566.2|33563|33558.2|194
1617915000000|2021-04-08 20:50:00|33570|33565.2|33579|33574.2|33580|33575.2|33570|33565.2|152
1617915300000|2021-04-08 20:55:00|33580|33575.2|33573.9|33564.1|33581|33576.2|33569|33564.1|164
1617915600000|2021-04-08 21:00:00|33571.2|33561.4|33567.5|33557.7|33572.2|33562.4|33566.4|33556.6|0
1617915900000|2021-04-08 21:05:00|33566|33556.2|33566.2|33556.4|33569.2|33559.4|33564.8|33555|0
1617916200000|2021-04-08 21:10:00|33566.1|33556.3|33564|33554.2|33566.1|33556.3|33564|33554.2|0
1617916500000|2021-04-08 21:15:00|33564.1|33554.3|33569|33559.2|33569.2|33559.4|33564.1|33554.3|0
1617916800000|2021-04-08 21:20:00|33570.8|33561|33569.2|33559.4|33571|33561.2|33569.2|33559.4|0
1617917100000|2021-04-08 21:25:00|33567.8|33558|33567.2|33557.4|33569|33559.2|33566|33556.2|0
1617917400000|2021-04-08 21:30:00|33567.5|33557.7|33568.5|33558.7|33570.6|33560.8|33566.8|33557|0
1617917700000|2021-04-08 21:35:00|33568.8|33559|33566.7|33556.9|33569.4|33559.6|33565.9|33556.1|0
1617918000000|2021-04-08 21:40:00|33566.6|33556.8|33570.5|33560.7|33570.5|33560.7|33566.6|33556.8|0
1617918300000|2021-04-08 21:45:00|33570.2|33560.4|33568.2|33558.4|33570.3|33560.5|33568.1|33558.3|0
1617918600000|2021-04-08 21:50:00|33566.2|33556.4|33564.1|33554.3|33566.2|33556.4|33563|33553.2|0
1617918900000|2021-04-08 21:55:00|33565|33555.2|33564|33554.2|33565|33555.2|33563.2|33553.4|0
1617919200000|2021-04-08 22:00:00|33563.5|33553.7|33559|33554.2|33575|33570.2|33552.5|33547.7|219
1617919500000|2021-04-08 22:05:00|33559.5|33554.7|33556|33551.2|33560|33555.2|33555|33550.2|63
1617919800000|2021-04-08 22:10:00|33556.5|33551.7|33551.5|33546.7|33557.5|33552.7|33551.5|33546.7|79
1617920100000|2021-04-08 22:15:00|33552.5|33547.7|33548.5|33543.7|33552.5|33547.7|33545.5|33540.7|145
1617920400000|2021-04-08 22:20:00|33549|33544.2|33545.5|33540.7|33549|33544.2|33543.5|33538.7|83
1617920700000|2021-04-08 22:25:00|33545|33540.2|33554|33549.2|33562.5|33557.7|33544.5|33539.7|156
1617921000000|2021-04-08 22:30:00|33554.5|33549.7|33556|33551.2|33563.5|33558.7|33552.5|33547.7|67
1617921300000|2021-04-08 22:35:00|33555.5|33550.7|33547.5|33542.7|33556|33551.2|33547.5|33542.7|49
1617921600000|2021-04-08 22:40:00|33548|33543.2|33546|33541.2|33550.5|33545.7|33545.5|33540.7|33
1617921900000|2021-04-08 22:45:00|33545.5|33540.7|33547|33542.2|33548.5|33543.7|33545.5|33540.7|17
1617922200000|2021-04-08 22:50:00|33547.5|33542.7|33558|33553.2|33558.5|33553.7|33547.5|33542.7|28
1617922500000|2021-04-08 22:55:00|33557.5|33552.7|33562|33557.2|33563|33558.2|33557|33552.2|44
1617922800000|2021-04-08 23:00:00|33561.5|33556.7|33557.5|33552.7|33564|33559.2|33556|33551.2|80
1617923100000|2021-04-08 23:05:00|33558|33553.2|33557.5|33552.7|33559|33554.2|33556.5|33551.7|52
1617923400000|2021-04-08 23:10:00|33558|33553.2|33553|33548.2|33558|33553.2|33551|33546.2|86
1617923700000|2021-04-08 23:15:00|33553.5|33548.7|33558.5|33553.7|33559.5|33554.7|33553.5|33548.7|45
1617924000000|2021-04-08 23:20:00|33559|33554.2|33554.5|33549.7|33559.5|33554.7|33552.5|33547.7|85
1617924300000|2021-04-08 23:25:00|33555|33550.2|33568|33563.2|33571|33566.2|33555|33550.2|141
1617924600000|2021-04-08 23:30:00|33568.5|33563.7|33563|33558.2|33568.5|33563.7|33560|33555.2|130
1617924900000|2021-04-08 23:35:00|33562.5|33557.7|33567|33562.2|33569.5|33564.7|33562.5|33557.7|79
1617925200000|2021-04-08 23:40:00|33567.5|33562.7|33568|33563.2|33573.5|33568.7|33564.5|33559.7|78
1617925500000|2021-04-08 23:45:00|33568.5|33563.7|33570|33565.2|33576.5|33571.7|33567.5|33562.7|93
1617925800000|2021-04-08 23:50:00|33569.5|33564.7|33569.5|33564.7|33572.5|33567.7|33568|33563.2|76
1617926100000|2021-04-08 23:55:00|33569|33564.2|33578|33573.2|33579.5|33574.7|33569|33564.2|107
1617926400000|2021-04-09 00:00:00|33579|33574.2|33577|33572.2|33579.5|33574.7|33566|33561.2|284
1617926700000|2021-04-09 00:05:00|33576.5|33571.7|33577.5|33572.7|33584.5|33579.7|33576|33571.2|369
1617927000000|2021-04-09 00:10:00|33577|33572.2|33580|33575.2|33583|33578.2|33575.5|33570.7|146
1617927300000|2021-04-09 00:15:00|33580.5|33575.7|33585|33580.2|33590|33585.2|33575|33570.2|260
1617927600000|2021-04-09 00:20:00|33584.5|33579.7|33577|33572.2|33584.5|33579.7|33573.5|33568.7|123
1617927900000|2021-04-09 00:25:00|33577.5|33572.7|33573|33568.2|33580.5|33575.7|33571.5|33566.7|95
1617928200000|2021-04-09 00:30:00|33573.5|33568.7|33586|33581.2|33588.5|33583.7|33571|33566.2|209
1617928500000|2021-04-09 00:35:00|33586.5|33581.7|33586|33581.2|33587.5|33582.7|33578.5|33573.7|159
1617928800000|2021-04-09 00:40:00|33586.5|33581.7|33580.5|33575.7|33588.5|33583.7|33578.5|33573.7|171
1617929100000|2021-04-09 00:45:00|33580|33575.2|33568.5|33563.7|33581|33576.2|33566|33561.2|148
1617929400000|2021-04-09 00:50:00|33569|33564.2|33571|33566.2|33571.5|33566.7|33565.5|33560.7|154
1617929700000|2021-04-09 00:55:00|33570.5|33565.7|33574.5|33569.7|33575.5|33570.7|33567|33562.2|102
1617930000000|2021-04-09 01:00:00|33574|33569.2|33562|33557.2|33578.5|33573.7|33562|33557.2|140
1617930300000|2021-04-09 01:05:00|33561.5|33556.7|33547|33542.2|33563|33558.2|33545.5|33540.7|281
1617930600000|2021-04-09 01:10:00|33547.5|33542.7|33551|33546.2|33551.5|33546.7|33545.5|33540.7|90
1617930900000|2021-04-09 01:15:00|33550.5|33545.7|33544|33539.2|33550.5|33545.7|33539.5|33534.7|140
1617931200000|2021-04-09 01:20:00|33543.5|33538.7|33544|33539.2|33545.5|33540.7|33539.5|33534.7|120
1617931500000|2021-04-09 01:25:00|33543.5|33538.7|33548|33543.2|33548.5|33543.7|33539.5|33534.7|177
1617931800000|2021-04-09 01:30:00|33548.5|33543.7|33542|33537.2|33549.5|33544.7|33541.5|33536.7|139
1617932100000|2021-04-09 01:35:00|33541.5|33536.7|33529|33524.2|33542|33537.2|33528.5|33523.7|228
1617932400000|2021-04-09 01:40:00|33528.5|33523.7|33524|33519.2|33530.5|33525.7|33523.5|33518.7|142
1617932700000|2021-04-09 01:45:00|33523.5|33518.7|33523|33518.2|33524|33519.2|33516|33511.2|244
1617933000000|2021-04-09 01:50:00|33522.5|33517.7|33524.5|33519.7|33527|33522.2|33520.5|33515.7|165
1617933300000|2021-04-09 01:55:00|33524|33519.2|33515|33510.2|33525|33520.2|33514.5|33509.7|109
1617933600000|2021-04-09 02:00:00|33514.5|33509.7|33512.5|33507.7|33515.5|33510.7|33504|33499.2|249
1617933900000|2021-04-09 02:05:00|33511|33506.2|33510|33505.2|33513.5|33508.7|33507.5|33502.7|147
1617934200000|2021-04-09 02:10:00|33509.5|33504.7|33498.5|33493.7|33510|33505.2|33489|33484.2|481
1617934500000|2021-04-09 02:15:00|33498|33493.2|33498|33493.2|33500.5|33495.7|33491|33486.2|137
1617934800000|2021-04-09 02:20:00|33498.5|33493.7|33503.5|33498.7|33506.5|33501.7|33495.5|33490.7|133
1617935100000|2021-04-09 02:25:00|33503|33498.2|33500|33495.2|33505|33500.2|33498.5|33493.7|73
1617935400000|2021-04-09 02:30:00|33500.5|33495.7|33507.5|33502.7|33509|33504.2|33497|33492.2|148
1617935700000|2021-04-09 02:35:00|33507|33502.2|33506.5|33501.7|33512|33507.2|33505.5|33500.7|115
1617936000000|2021-04-09 02:40:00|33505|33500.2|33509|33504.2|33510|33505.2|33505|33500.2|69
1617936300000|2021-04-09 02:45:00|33508.5|33503.7|33513.5|33508.7|33513.5|33508.7|33506.5|33501.7|82
1617936600000|2021-04-09 02:50:00|33512.5|33507.7|33507|33502.2|33513|33508.2|33504.5|33499.7|106
1617936900000|2021-04-09 02:55:00|33507.5|33502.7|33503|33498.2|33507.5|33502.7|33500|33495.2|137
1617937200000|2021-04-09 03:00:00|33502.5|33497.7|33500|33495.2|33503|33498.2|33495.5|33490.7|202
1617937500000|2021-04-09 03:05:00|33499.5|33494.7|33507|33502.2|33507.5|33502.7|33498|33493.2|68
1617937800000|2021-04-09 03:10:00|33506.5|33501.7|33509.5|33504.7|33510.5|33505.7|33506|33501.2|119
1617938100000|2021-04-09 03:15:00|33509|33504.2|33515|33510.2|33515.5|33510.7|33506|33501.2|124
1617938400000|2021-04-09 03:20:00|33515.5|33510.7|33514|33509.2|33516|33511.2|33512.5|33507.7|126
1617938700000|2021-04-09 03:25:00|33514.5|33509.7|33523.5|33518.7|33524.5|33519.7|33514|33509.2|178
1617939000000|2021-04-09 03:30:00|33524|33519.2|33518|33513.2|33524|33519.2|33514.5|33509.7|86
1617939300000|2021-04-09 03:35:00|33518.5|33513.7|33519.5|33514.7|33519.5|33514.7|33515.5|33510.7|61
1617939600000|2021-04-09 03:40:00|33519|33514.2|33525.5|33520.7|33530|33525.2|33519|33514.2|95
1617939900000|2021-04-09 03:45:00|33525|33520.2|33521|33516.2|33525|33520.2|33519.5|33514.7|55
1617940200000|2021-04-09 03:50:00|33520.5|33515.7|33518.5|33513.7|33523|33518.2|33517.5|33512.7|51
1617940500000|2021-04-09 03:55:00|33518|33513.2|33520.5|33515.7|33522.5|33517.7|33517.5|33512.7|89
1617940800000|2021-04-09 04:00:00|33519.5|33514.7|33517.5|33512.7|33521.5|33516.7|33516.5|33511.7|78
1617941100000|2021-04-09 04:05:00|33517|33512.2|33514|33509.2|33518.5|33513.7|33513|33508.2|146
1617941400000|2021-04-09 04:10:00|33513.5|33508.7|33517|33512.2|33517.5|33512.7|33510.5|33505.7|72
1617941700000|2021-04-09 04:15:00|33517.5|33512.7|33521|33516.2|33524|33519.2|33517|33512.2|64
1617942000000|2021-04-09 04:20:00|33520.5|33515.7|33520|33515.2|33521|33516.2|33518|33513.2|29
1617942300000|2021-04-09 04:25:00|33519.5|33514.7|33520|33515.2|33521.5|33516.7|33517.5|33512.7|27
1617942600000|2021-04-09 04:30:00|33520.5|33515.7|33528|33523.2|33530.5|33525.7|33519|33514.2|98
1617942900000|2021-04-09 04:35:00|33527.5|33522.7|33532|33527.2|33532.5|33527.7|33525.5|33520.7|83
1617943200000|2021-04-09 04:40:00|33532.5|33527.7|33533.5|33528.7|33533.5|33528.7|33531|33526.2|38
1617943500000|2021-04-09 04:45:00|33534|33529.2|33533.5|33528.7|33535.5|33530.7|33530.5|33525.7|116
1617943800000|2021-04-09 04:50:00|33533|33528.2|33535.5|33530.7|33538.5|33533.7|33531.5|33526.7|245
1617944100000|2021-04-09 04:55:00|33534.5|33529.7|33530|33525.2|33534.5|33529.7|33526|33521.2|94
1617944400000|2021-04-09 05:00:00|33530.5|33525.7|33525.5|33520.7|33536.5|33531.7|33524.5|33519.7|119
1617944700000|2021-04-09 05:05:00|33526|33521.2|33511.5|33506.7|33526.5|33521.7|33511.5|33506.7|66
1617945000000|2021-04-09 05:10:00|33511|33506.2|33504|33499.2|33512|33507.2|33504|33499.2|168
1617945300000|2021-04-09 05:15:00|33503.5|33498.7|33511.5|33506.7|33512.5|33507.7|33502|33497.2|451
1617945600000|2021-04-09 05:20:00|33512|33507.2|33510|33505.2|33517|33512.2|33509|33504.2|106
1617945900000|2021-04-09 05:25:00|33509.5|33504.7|33510|33505.2|33512|33507.2|33505|33500.2|65
1617946200000|2021-04-09 05:30:00|33510.5|33505.7|33506.5|33501.7|33512.5|33507.7|33502.5|33497.7|216
1617946500000|2021-04-09 05:35:00|33506|33501.2|33503|33498.2|33512|33507.2|33502|33497.2|351
1617946800000|2021-04-09 05:40:00|33503.5|33498.7|33499|33494.2|33504.5|33499.7|33498|33493.2|151
1617947100000|2021-04-09 05:45:00|33499.5|33494.7|33503.5|33498.7|33507.5|33502.7|33497.5|33492.7|427
1617947400000|2021-04-09 05:50:00|33502.5|33497.7|33519|33514.2|33520.5|33515.7|33502.5|33497.7|245
1617947700000|2021-04-09 05:55:00|33518.5|33513.7|33514|33509.2|33519.5|33514.7|33511.5|33506.7|112
1617948000000|2021-04-09 06:00:00|33513.4|33509.8|33521.4|33517.8|33525.4|33521.8|33510.9|33507.3|395
1617948300000|2021-04-09 06:05:00|33521.9|33518.3|33530.4|33526.8|33539.9|33536.3|33517.4|33513.8|383
1617948600000|2021-04-09 06:10:00|33529.9|33526.3|33528.4|33524.8|33532.9|33529.3|33527.4|33523.8|137
1617948900000|2021-04-09 06:15:00|33528.9|33525.3|33528.9|33525.3|33530.4|33526.8|33523.9|33520.3|172
1617949200000|2021-04-09 06:20:00|33529.4|33525.8|33532.4|33528.8|33536.9|33533.3|33528.4|33524.8|105
1617949500000|2021-04-09 06:25:00|33532.9|33529.3|33532.4|33528.8|33537.4|33533.8|33531.9|33528.3|120
1617949800000|2021-04-09 06:30:00|33531.9|33528.3|33528.4|33524.8|33532.9|33529.3|33519.9|33516.3|231
1617950100000|2021-04-09 06:35:00|33527.9|33524.3|33529.4|33525.8|33530.9|33527.3|33522.4|33518.8|219
1617950400000|2021-04-09 06:40:00|33529.9|33526.3|33528.4|33524.8|33530.4|33526.8|33523.9|33520.3|150
1617950700000|2021-04-09 06:45:00|33528.9|33525.3|33534.9|33531.3|33536.4|33532.8|33528.9|33525.3|166
1617951000000|2021-04-09 06:50:00|33534.4|33530.8|33540.4|33536.8|33542.9|33539.3|33533.4|33529.8|146
1617951300000|2021-04-09 06:55:00|33539.9|33536.3|33544.9|33541.3|33549.4|33545.8|33538.9|33535.3|262
1617951600000|2021-04-09 07:00:00|33544.4|33540.8|33541.4|33537.8|33548.4|33544.8|33531.9|33528.3|303
1617951900000|2021-04-09 07:05:00|33540.9|33537.3|33538.4|33534.8|33545.4|33541.8|33532.9|33529.3|226
1617952200000|2021-04-09 07:10:00|33537.9|33534.3|33538.9|33535.3|33542.4|33538.8|33533.4|33529.8|231
1617952500000|2021-04-09 07:15:00|33539.4|33535.8|33538.4|33534.8|33550.9|33547.3|33536.9|33533.3|291
1617952800000|2021-04-09 07:20:00|33538.9|33535.3|33538.4|33534.8|33549.4|33545.8|33533.9|33530.3|230
1617953100000|2021-04-09 07:25:00|33537.9|33534.3|33539.4|33535.8|33551.9|33548.3|33534.9|33531.3|213
1617953400000|2021-04-09 07:30:00|33539.9|33536.3|33532.4|33528.8|33539.9|33536.3|33529.4|33525.8|258
1617953700000|2021-04-09 07:35:00|33531.9|33528.3|33550.4|33546.8|33555.9|33552.3|33521.4|33517.8|333
1617954000000|2021-04-09 07:40:00|33550.9|33547.3|33553.4|33549.8|33565.4|33561.8|33549.9|33546.3|437
1617954300000|2021-04-09 07:45:00|33553.9|33550.3|33553.4|33549.8|33555.9|33552.3|33549.4|33545.8|148
1617954600000|2021-04-09 07:50:00|33553.9|33550.3|33568.4|33564.8|33569.4|33565.8|33548.4|33544.8|228
1617954900000|2021-04-09 07:55:00|33567.9|33564.3|33572.9|33569.3|33575.9|33572.3|33563.4|33559.8|398
1617955200000|2021-04-09 08:00:00|33572.4|33568.8|33553.9|33550.3|33572.4|33568.8|33552.4|33548.8|448
1617955500000|2021-04-09 08:05:00|33554.4|33550.8|33547.9|33544.3|33557.4|33553.8|33544.9|33541.3|185
1617955800000|2021-04-09 08:10:00|33547.4|33543.8|33531.4|33527.8|33548.9|33545.3|33531.4|33527.8|336
1617956100000|2021-04-09 08:15:00|33531.9|33528.3|33534.4|33530.8|33540.9|33537.3|33526.9|33523.3|305
1617956400000|2021-04-09 08:20:00|33533.9|33530.3|33536.4|33532.8|33540.9|33537.3|33531.9|33528.3|147
1617956700000|2021-04-09 08:25:00|33536.9|33533.3|33533.9|33530.3|33540.9|33537.3|33528.9|33525.3|189
1617957000000|2021-04-09 08:30:00|33533.4|33529.8|33538.4|33534.8|33540.4|33536.8|33533.4|33529.8|106
1617957300000|2021-04-09 08:35:00|33537.9|33534.3|33546.4|33542.8|33549.4|33545.8|33535.9|33532.3|176
1617957600000|2021-04-09 08:40:00|33545.9|33542.3|33554.9|33551.3|33557.9|33554.3|33543.4|33539.8|189
1617957900000|2021-04-09 08:45:00|33555.4|33551.8|33559.4|33555.8|33560.4|33556.8|33554.4|33550.8|119
1617958200000|2021-04-09 08:50:00|33558.9|33555.3|33560.4|33556.8|33561.9|33558.3|33555.4|33551.8|179
1617958500000|2021-04-09 08:55:00|33559.9|33556.3|33567.9|33564.3|33575.4|33571.8|33557.9|33554.3|259
1617958800000|2021-04-09 09:00:00|33568.4|33564.8|33557.9|33554.3|33568.4|33564.8|33556.9|33553.3|202
1617959100000|2021-04-09 09:05:00|33557.4|33553.8|33553.4|33549.8|33561.4|33557.8|33552.4|33548.8|131
1617959400000|2021-04-09 09:10:00|33552.9|33549.3|33561.9|33558.3|33565.4|33561.8|33551.4|33547.8|192
1617959700000|2021-04-09 09:15:00|33561.4|33557.8|33557.4|33553.8|33564.9|33561.3|33551.9|33548.3|112
1617960000000|2021-04-09 09:20:00|33556.9|33553.3|33557.4|33553.8|33561.4|33557.8|33552.4|33548.8|120
1617960300000|2021-04-09 09:25:00|33557.9|33554.3|33563.4|33559.8|33567.9|33564.3|33556.4|33552.8|221
1617960600000|2021-04-09 09:30:00|33563.9|33560.3|33567.4|33563.8|33570.9|33567.3|33563.4|33559.8|161
1617960900000|2021-04-09 09:35:00|33566.9|33563.3|33566.9|33563.3|33569.9|33566.3|33558.4|33554.8|171
1617961200000|2021-04-09 09:40:00|33567.4|33563.8|33572.4|33568.8|33573.9|33570.3|33561.4|33557.8|211
1617961500000|2021-04-09 09:45:00|33572.9|33569.3|33573.4|33569.8|33577.9|33574.3|33570.4|33566.8|254
1617961800000|2021-04-09 09:50:00|33572.9|33569.3|33572.9|33569.3|33573.4|33569.8|33562.4|33558.8|384
1617962100000|2021-04-09 09:55:00|33572.4|33568.8|33581.9|33578.3|33586.9|33583.3|33571.9|33568.3|317
1617962400000|2021-04-09 10:00:00|33581.4|33577.8|33580.9|33577.3|33584.9|33581.3|33573.9|33570.3|317
1617962700000|2021-04-09 10:05:00|33581.4|33577.8|33582.9|33579.3|33588.9|33585.3|33578.4|33574.8|231
1617963000000|2021-04-09 10:10:00|33582.4|33578.8|33574.4|33570.8|33584.9|33581.3|33573.9|33570.3|190
1617963300000|2021-04-09 10:15:00|33573.9|33570.3|33573.9|33570.3|33576.9|33573.3|33566.4|33562.8|327
1617963600000|2021-04-09 10:20:00|33574.4|33570.8|33568.4|33564.8|33576.9|33573.3|33567.4|33563.8|208
1617963900000|2021-04-09 10:25:00|33568.9|33565.3|33560.9|33557.3|33570.9|33567.3|33559.9|33556.3|527
1617964200000|2021-04-09 10:30:00|33561.4|33557.8|33574.9|33571.3|33577.4|33573.8|33560.9|33557.3|369
1617964500000|2021-04-09 10:35:00|33575.4|33571.8|33576.9|33573.3|33581.4|33577.8|33570.9|33567.3|206
1617964800000|2021-04-09 10:40:00|33577.4|33573.8|33577.4|33573.8|33581.9|33578.3|33571.4|33567.8|175
1617965100000|2021-04-09 10:45:00|33577.9|33574.3|33569.9|33566.3|33578.9|33575.3|33567.4|33563.8|128
1617965400000|2021-04-09 10:50:00|33570.9|33567.3|33574.4|33570.8|33579.9|33576.3|33569.9|33566.3|59
1617965700000|2021-04-09 10:55:00|33574.9|33571.3|33564.4|33560.8|33575.9|33572.3|33562.9|33559.3|127
1617966000000|2021-04-09 11:00:00|33561.9|33558.3|33576.9|33573.3|33578.4|33574.8|33559.9|33556.3|377
1617966300000|2021-04-09 11:05:00|33576.4|33572.8|33579.9|33576.3|33581.9|33578.3|33574.9|33571.3|207
1617966600000|2021-04-09 11:10:00|33579.4|33575.8|33583.9|33580.3|33584.9|33581.3|33577.4|33573.8|411
1617966900000|2021-04-09 11:15:00|33583.4|33579.8|33582.4|33578.8|33587.9|33584.3|33580.4|33576.8|204
1617967200000|2021-04-09 11:20:00|33582.9|33579.3|33601.9|33598.3|33604.9|33601.3|33582.4|33578.8|684
1617967500000|2021-04-09 11:25:00|33602.9|33599.3|33602.9|33599.3|33605.9|33602.3|33600.4|33596.8|274
1617967800000|2021-04-09 11:30:00|33603.4|33599.8|33604.9|33601.3|33605.4|33601.8|33598.9|33595.3|259
1617968100000|2021-04-09 11:35:00|33604.4|33600.8|33601.9|33598.3|33606.9|33603.3|33599.4|33595.8|268
1617968400000|2021-04-09 11:40:00|33601.4|33597.8|33593.4|33589.8|33602.4|33598.8|33593.4|33589.8|290
1617968700000|2021-04-09 11:45:00|33593.9|33590.3|33591.9|33588.3|33594.9|33591.3|33586.9|33583.3|298
1617969000000|2021-04-09 11:50:00|33591.4|33587.8|33604.9|33601.3|33605.9|33602.3|33591.4|33587.8|403
1617969300000|2021-04-09 11:55:00|33605.4|33601.8|33599.9|33596.3|33607.4|33603.8|33593.9|33590.3|288
1617969600000|2021-04-09 12:00:00|33599.4|33595.8|33596.9|33593.3|33603.9|33600.3|33592.9|33589.3|256
1617969900000|2021-04-09 12:05:00|33596.4|33592.8|33582.9|33579.3|33597.9|33594.3|33582.9|33579.3|272
1617970200000|2021-04-09 12:10:00|33583.4|33579.8|33564.9|33561.3|33584.9|33581.3|33563.9|33560.3|383
1617970500000|2021-04-09 12:15:00|33564.4|33560.8|33574.4|33570.8|33574.9|33571.3|33558.9|33555.3|427
1617970800000|2021-04-09 12:20:00|33574.9|33571.3|33572.9|33569.3|33577.4|33573.8|33565.9|33562.3|375
1617971100000|2021-04-09 12:25:00|33572.4|33568.8|33577.9|33574.3|33578.9|33575.3|33567.4|33563.8|277
1617971400000|2021-04-09 12:30:00|33578.4|33574.8|33581.4|33577.8|33585.9|33582.3|33570.4|33566.8|408
1617971700000|2021-04-09 12:35:00|33581.9|33578.3|33573.4|33569.8|33585.4|33581.8|33567.4|33563.8|328
1617972000000|2021-04-09 12:40:00|33572.9|33569.3|33566.4|33562.8|33574.9|33571.3|33564.9|33561.3|313
1617972300000|2021-04-09 12:45:00|33567.4|33563.8|33554.4|33550.8|33569.9|33566.3|33544.4|33540.8|958
1617972600000|2021-04-09 12:50:00|33554.9|33551.3|33550.9|33547.3|33560.9|33557.3|33550.4|33546.8|529
1617972900000|2021-04-09 12:55:00|33551.4|33547.8|33542.4|33538.8|33556.9|33553.3|33542.4|33538.8|448
1617973200000|2021-04-09 13:00:00|33541.9|33538.3|33539.4|33535.8|33547.9|33544.3|33537.9|33534.3|598
1617973500000|2021-04-09 13:05:00|33538.9|33535.3|33540.9|33537.3|33540.9|33537.3|33522.9|33519.3|687
1617973800000|2021-04-09 13:10:00|33540.4|33536.8|33561.9|33558.3|33563.4|33559.8|33538.9|33535.3|538
1617974100000|2021-04-09 13:15:00|33561.4|33557.8|33563.9|33560.3|33563.9|33560.3|33552.9|33549.3|573
1617974400000|2021-04-09 13:20:00|33563.4|33559.8|33569.9|33566.3|33570.4|33566.8|33557.9|33554.3|582
1617974700000|2021-04-09 13:25:00|33570.4|33566.8|33570.9|33567.3|33576.9|33573.3|33560.4|33556.8|933
1617975000000|2021-04-09 13:30:00|33570.3|33567.9|33612.3|33609.9|33616.3|33613.9|33557.3|33554.9|5488
1617975300000|2021-04-09 13:35:00|33611.8|33609.4|33636.3|33633.9|33638.3|33635.9|33600.8|33598.4|4235
1617975600000|2021-04-09 13:40:00|33637.3|33634.9|33616.3|33613.9|33651.3|33648.9|33614.8|33612.4|3326
1617975900000|2021-04-09 13:45:00|33616.8|33614.4|33601.3|33598.9|33620.3|33617.9|33591.8|33589.4|2663
1617976200000|2021-04-09 13:50:00|33600.8|33598.4|33612.8|33610.4|33627.8|33625.4|33598.8|33596.4|1964
1617976500000|2021-04-09 13:55:00|33612.3|33609.9|33598.3|33595.9|33614.3|33611.9|33594.3|33591.9|1687
1617976800000|2021-04-09 14:00:00|33597.3|33594.9|33600.3|33597.9|33604.3|33601.9|33591.3|33588.9|1790
1617977100000|2021-04-09 14:05:00|33599.8|33597.4|33599.3|33596.9|33602.3|33599.9|33588.8|33586.4|1477
1617977400000|2021-04-09 14:10:00|33597.5|33595.1|33566.5|33564.1|33605|33602.6|33565.5|33563.1|1960
1617977700000|2021-04-09 14:15:00|33565.5|33563.1|33546|33543.6|33573|33570.6|33544.5|33542.1|1968
1617978000000|2021-04-09 14:20:00|33545.5|33543.1|33566.5|33564.1|33572.5|33570.1|33544.5|33542.1|1187
1617978300000|2021-04-09 14:25:00|33566|33563.6|33576.5|33574.1|33577.5|33575.1|33552.5|33550.1|1417
1617978600000|2021-04-09 14:30:00|33577|33574.6|33576|33573.6|33591|33588.6|33567.5|33565.1|1408
1617978900000|2021-04-09 14:35:00|33576.5|33574.1|33557.5|33555.1|33582|33579.6|33557.5|33555.1|1469
1617979200000|2021-04-09 14:40:00|33558|33555.6|33547|33544.6|33561.5|33559.1|33544.5|33542.1|1419
1617979500000|2021-04-09 14:45:00|33546.5|33544.1|33568|33565.6|33572.5|33570.1|33535.5|33533.1|1465
1617979800000|2021-04-09 14:50:00|33568.5|33566.1|33577|33574.6|33588.5|33586.1|33564.5|33562.1|968
1617980100000|2021-04-09 14:55:00|33576.5|33574.1|33580.5|33578.1|33583.5|33581.1|33566.5|33564.1|860
1617980400000|2021-04-09 15:00:00|33580|33577.6|33586.5|33584.1|33595.5|33593.1|33577.5|33575.1|1030
1617980700000|2021-04-09 15:05:00|33586|33583.6|33598|33595.6|33613.5|33611.1|33584.5|33582.1|1305
1617981000000|2021-04-09 15:10:00|33598.5|33596.1|33601.5|33599.1|33602.5|33600.1|33591.5|33589.1|828
1617981300000|2021-04-09 15:15:00|33602.5|33600.1|33583.5|33581.1|33608.5|33606.1|33580.5|33578.1|1317
1617981600000|2021-04-09 15:20:00|33584.5|33582.1|33584.5|33582.1|33591.5|33589.1|33573.5|33571.1|869
1617981900000|2021-04-09 15:25:00|33584|33581.6|33589.5|33587.1|33594.5|33592.1|33576.5|33574.1|670
1617982200000|2021-04-09 15:30:00|33590.5|33588.1|33588|33585.6|33591.5|33589.1|33582|33579.6|689
1617982500000|2021-04-09 15:35:00|33587.5|33585.1|33590|33587.6|33593.5|33591.1|33581.5|33579.1|566
1617982800000|2021-04-09 15:40:00|33590.5|33588.1|33580.5|33578.1|33595.5|33593.1|33579|33576.6|767
1617983100000|2021-04-09 15:45:00|33580|33577.6|33581.5|33579.1|33587|33584.6|33577.5|33575.1|420
1617983400000|2021-04-09 15:50:00|33582|33579.6|33589.5|33587.1|33590|33587.6|33580.5|33578.1|733
1617983700000|2021-04-09 15:55:00|33588.5|33586.1|33581.5|33579.1|33592.5|33590.1|33580.5|33578.1|569
1617984000000|2021-04-09 16:00:00|33581|33578.6|33576.5|33574.1|33586|33583.6|33572.5|33570.1|750
1617984300000|2021-04-09 16:05:00|33575.5|33573.1|33569.5|33567.1|33578.5|33576.1|33569.5|33567.1|1134
1617984600000|2021-04-09 16:10:00|33569|33566.6|33583.5|33581.1|33583.5|33581.1|33568.5|33566.1|1651
1617984900000|2021-04-09 16:15:00|33583|33580.6|33589|33586.6|33592|33589.6|33581.5|33579.1|619
1617985200000|2021-04-09 16:20:00|33588.5|33586.1|33587.5|33585.1|33595.5|33593.1|33586.5|33584.1|483
1617985500000|2021-04-09 16:25:00|33587|33584.6|33584|33581.6|33589|33586.6|33581|33578.6|410
1617985800000|2021-04-09 16:30:00|33584.5|33582.1|33591.5|33589.1|33593.5|33591.1|33583.5|33581.1|360
1617986100000|2021-04-09 16:35:00|33591|33588.6|33599.5|33597.1|33601.5|33599.1|33589.5|33587.1|512
1617986400000|2021-04-09 16:40:00|33598.1|33595.7|33605.1|33602.7|33607.1|33604.7|33597.1|33594.7|562
1617986700000|2021-04-09 16:45:00|33604.6|33602.2|33604.1|33601.7|33610.1|33607.7|33601.1|33598.7|600
1617987000000|2021-04-09 16:50:00|33604.6|33602.2|33598.6|33596.2|33605.6|33603.2|33593.1|33590.7|423
1617987300000|2021-04-09 16:55:00|33599.1|33596.7|33597.1|33594.7|33600.1|33597.7|33594.6|33592.2|2094
1617987600000|2021-04-09 17:00:00|33597.6|33595.2|33589.1|33586.7|33599.6|33597.2|33588.1|33585.7|567
1617987900000|2021-04-09 17:05:00|33588.6|33586.2|33589.6|33587.2|33590.1|33587.7|33584.1|33581.7|218
1617988200000|2021-04-09 17:10:00|33589.1|33586.7|33595.1|33592.7|33598.1|33595.7|33588.1|33585.7|360
1617988500000|2021-04-09 17:15:00|33596.1|33593.7|33599.1|33596.7|33599.1|33596.7|33590.1|33587.7|321
1617988800000|2021-04-09 17:20:00|33599.6|33597.2|33596.1|33593.7|33600.1|33597.7|33592.6|33590.2|306
1617989100000|2021-04-09 17:25:00|33595.6|33593.2|33597.1|33594.7|33599.1|33596.7|33594.1|33591.7|211
1617989400000|2021-04-09 17:30:00|33597.6|33595.2|33600.1|33597.7|33605.1|33602.7|33595.6|33593.2|334
1617989700000|2021-04-09 17:35:00|33599.6|33597.2|33611.1|33608.7|33611.1|33608.7|33599.1|33596.7|576
1617990000000|2021-04-09 17:40:00|33610.6|33608.2|33622.1|33619.7|33623.6|33621.2|33610.1|33607.7|663
1617990300000|2021-04-09 17:45:00|33623.1|33620.7|33639.1|33636.7|33647.6|33645.2|33622.1|33619.7|1099
1617990600000|2021-04-09 17:50:00|33638.6|33636.2|33629.1|33626.7|33640.1|33637.7|33624.1|33621.7|1145
1617990900000|2021-04-09 17:55:00|33628.6|33626.2|33635.1|33632.7|33635.6|33633.2|33628.1|33625.7|471
1617991200000|2021-04-09 18:00:00|33636.6|33634.2|33637.1|33634.7|33644.1|33641.7|33632.1|33629.7|867
1617991500000|2021-04-09 18:05:00|33637.6|33635.2|33630.1|33627.7|33639.6|33637.2|33624.6|33622.2|466
1617991800000|2021-04-09 18:10:00|33629.6|33627.2|33635.6|33633.2|33636.1|33633.7|33622.1|33619.7|578
1617992100000|2021-04-09 18:15:00|33636.1|33633.7|33640.6|33638.2|33645.1|33642.7|33633.1|33630.7|490
1617992400000|2021-04-09 18:20:00|33640.1|33637.7|33641.1|33638.7|33642.1|33639.7|33633.1|33630.7|373
1617992700000|2021-04-09 18:25:00|33640.1|33637.7|33638.1|33635.7|33644.6|33642.2|33634.1|33631.7|410
1617993000000|2021-04-09 18:30:00|33638.6|33636.2|33648.1|33645.7|33649.6|33647.2|33632.1|33629.7|690
1617993300000|2021-04-09 18:35:00|33647.6|33645.2|33651.6|33649.2|33652.6|33650.2|33642.1|33639.7|639
1617993600000|2021-04-09 18:40:00|33651.1|33648.7|33652.6|33650.2|33660.1|33657.7|33649.1|33646.7|715
1617993900000|2021-04-09 18:45:00|33653.1|33650.7|33656.1|33653.7|33660.1|33657.7|33649.6|33647.2|547
1617994200000|2021-04-09 18:50:00|33656.6|33654.2|33653.1|33650.7|33657.1|33654.7|33649.1|33646.7|450
1617994500000|2021-04-09 18:55:00|33653.6|33651.2|33644.1|33641.7|33655.1|33652.7|33643.1|33640.7|596
1617994800000|2021-04-09 19:00:00|33643.1|33640.7|33647.1|33644.7|33650.6|33648.2|33640.1|33637.7|525
1617995100000|2021-04-09 19:05:00|33646.6|33644.2|33644.6|33642.2|33648.1|33645.7|33638.1|33635.7|493
1617995400000|2021-04-09 19:10:00|33645.1|33642.7|33641.6|33639.2|33651.6|33649.2|33640.1|33637.7|407
1617995700000|2021-04-09 19:15:00|33642.1|33639.7|33662.6|33660.2|33667.1|33664.7|33641.1|33638.7|842
1617996000000|2021-04-09 19:20:00|33663.5|33661.1|33695|33692.6|33695|33692.6|33662|33659.6|1399
1617996300000|2021-04-09 19:25:00|33694.5|33692.1|33726|33723.6|33727.5|33725.1|33694.5|33692.1|1425
1617996600000|2021-04-09 19:30:00|33726.5|33724.1|33737|33734.6|33748|33745.6|33726|33723.6|2094
1617996900000|2021-04-09 19:35:00|33737.5|33735.1|33743|33740.6|33756|33753.6|33736|33733.6|1873
1617997200000|2021-04-09 19:40:00|33743.5|33741.1|33733|33730.6|33749|33746.6|33731|33728.6|1445
1617997500000|2021-04-09 19:45:00|33733.5|33731.1|33750.5|33748.1|33758.5|33756.1|33731|33728.6|1218
1617997800000|2021-04-09 19:50:00|33750|33747.6|33776.5|33774.1|33783.5|33781.1|33750|33747.6|2492
1617998100000|2021-04-09 19:55:00|33777|33774.6|33788.5|33786.1|33807|33804.6|33770|33767.6|3552
1617998400000|2021-04-09 20:00:00|33789.7|33784.9|33773.2|33768.4|33805.7|33800.9|33767.2|33762.4|1806
1617998700000|2021-04-09 20:05:00|33772.7|33767.9|33752.7|33747.9|33773.7|33768.9|33752.2|33747.4|1102
1617999000000|2021-04-09 20:10:00|33752.2|33747.4|33763.5|33753.7|33764.5|33758.9|33747.7|33742.9|1070
1617999300000|2021-04-09 20:15:00|33765.8|33756|33776|33766.2|33779|33769.2|33765.4|33755.6|1
1617999600000|2021-04-09 20:20:00|33775.7|33765.9|33776.4|33766.6|33777.3|33767.5|33774.6|33764.8|0
1617999900000|2021-04-09 20:25:00|33776.3|33766.5|33772.8|33763|33777.9|33768.1|33772.8|33763|0
1618000200000|2021-04-09 20:30:00|33759.7|33754.9|33756.7|33751.9|33764.7|33759.9|33752.7|33747.9|212
1618000500000|2021-04-09 20:35:00|33757.7|33752.9|33749.7|33744.9|33760.7|33755.9|33746.7|33741.9|131
1618000800000|2021-04-09 20:40:00|33745.7|33740.9|33747.7|33742.9|33750.7|33745.9|33741.7|33736.9|155
1618001100000|2021-04-09 20:45:00|33748.7|33743.9|33763.7|33758.9|33764.7|33759.9|33742.7|33737.9|158
1618001400000|2021-04-09 20:50:00|33765.7|33760.9|33757.7|33752.9|33765.7|33760.9|33751.7|33746.9|101
1618001700000|2021-04-09 20:55:00|33756.7|33751.9|33757.8|33748|33763.7|33758.9|33752.7|33747.9|84
1618178400000|2021-04-11 22:00:00|33771.7|33766.9|33754.7|33749.9|33771.7|33766.9|33753.2|33748.4|201
1618178700000|2021-04-11 22:05:00|33754.2|33749.4|33764.7|33759.9|33765.7|33760.9|33754.2|33749.4|71
1618179000000|2021-04-11 22:10:00|33764.2|33759.4|33791.2|33786.4|33791.2|33786.4|33761.2|33756.4|340
1618179300000|2021-04-11 22:15:00|33790.7|33785.9|33787.7|33782.9|33799.7|33794.9|33785.7|33780.9|185
1618179600000|2021-04-11 22:20:00|33787.2|33782.4|33781.7|33776.9|33788.7|33783.9|33781.2|33776.4|40
1618179900000|2021-04-11 22:25:00|33781.2|33776.4|33780.7|33775.9|33784.2|33779.4|33779.7|33774.9|49
1618180200000|2021-04-11 22:30:00|33781.2|33776.4|33782.7|33777.9|33783.2|33778.4|33775.2|33770.4|76
1618180500000|2021-04-11 22:35:00|33783.2|33778.4|33791.2|33786.4|33793.2|33788.4|33781.2|33776.4|62
1618180800000|2021-04-11 22:40:00|33791.7|33786.9|33783.2|33778.4|33793.2|33788.4|33782.2|33777.4|40
1618181100000|2021-04-11 22:45:00|33782.7|33777.9|33783.7|33778.9|33790.2|33785.4|33782.7|33777.9|32
1618181400000|2021-04-11 22:50:00|33784.2|33779.4|33790.7|33785.9|33792.2|33787.4|33783.7|33778.9|23
1618181700000|2021-04-11 22:55:00|33791.2|33786.4|33782.2|33777.4|33792.2|33787.4|33771.2|33766.4|194
1618182000000|2021-04-11 23:00:00|33782.7|33777.9|33776.7|33771.9|33783.7|33778.9|33771.7|33766.9|249
1618182300000|2021-04-11 23:05:00|33776.2|33771.4|33771.7|33766.9|33777.2|33772.4|33767.2|33762.4|115
1618182600000|2021-04-11 23:10:00|33771.2|33766.4|33771.7|33766.9|33773.7|33768.9|33767.7|33762.9|111
1618182900000|2021-04-11 23:15:00|33772.2|33767.4|33781.7|33776.9|33781.7|33776.9|33772.2|33767.4|53
1618183200000|2021-04-11 23:20:00|33782.2|33777.4|33787.2|33782.4|33790.7|33785.9|33781.2|33776.4|170
1618183500000|2021-04-11 23:25:00|33786.7|33781.9|33780.7|33775.9|33787.2|33782.4|33777.7|33772.9|104
1618183800000|2021-04-11 23:30:00|33781.2|33776.4|33772.2|33767.4|33782.7|33777.9|33770.2|33765.4|162
1618184100000|2021-04-11 23:35:00|33769.2|33764.4|33767.2|33762.4|33769.7|33764.9|33761.7|33756.9|150
1618184400000|2021-04-11 23:40:00|33767.7|33762.9|33766.2|33761.4|33773.7|33768.9|33766.2|33761.4|87
1618184700000|2021-04-11 23:45:00|33766.7|33761.9|33764.7|33759.9|33771.2|33766.4|33759.2|33754.4|161
1618185000000|2021-04-11 23:50:00|33765.2|33760.4|33764.2|33759.4|33766.2|33761.4|33758.7|33753.9|122
1618185300000|2021-04-11 23:55:00|33763.7|33758.9|33757.7|33752.9|33767.2|33762.4|33756.2|33751.4|120
1618185600000|2021-04-12 00:00:00|33757.2|33752.4|33742.7|33737.9|33763.2|33758.4|33736.7|33731.9|293
1618185900000|2021-04-12 00:05:00|33742.2|33737.4|33740.7|33735.9|33748.7|33743.9|33733.2|33728.4|184
1618186200000|2021-04-12 00:10:00|33741.2|33736.4|33720.7|33715.9|33743.7|33738.9|33715.2|33710.4|312
1618186500000|2021-04-12 00:15:00|33721.2|33716.4|33735.7|33730.9|33738.2|33733.4|33717.2|33712.4|283
1618186800000|2021-04-12 00:20:00|33736.2|33731.4|33735.7|33730.9|33736.7|33731.9|33727.2|33722.4|91
1618187100000|2021-04-12 00:25:00|33736.2|33731.4|33736.7|33731.9|33744.2|33739.4|33732.7|33727.9|108
1618187400000|2021-04-12 00:30:00|33736.2|33731.4|33749.7|33744.9|33751.2|33746.4|33736.2|33731.4|116
1618187700000|2021-04-12 00:35:00|33749.2|33744.4|33755.7|33750.9|33755.7|33750.9|33743.7|33738.9|119
1618188000000|2021-04-12 00:40:00|33755.2|33750.4|33765.2|33760.4|33767.7|33762.9|33754.7|33749.9|158
1618188300000|2021-04-12 00:45:00|33764.7|33759.9|33752.7|33747.9|33766.7|33761.9|33752.7|33747.9|119
1618188600000|2021-04-12 00:50:00|33752.2|33747.4|33754.7|33749.9|33760.2|33755.4|33752.2|33747.4|74
1618188900000|2021-04-12 00:55:00|33755.2|33750.4|33762.7|33757.9|33767.2|33762.4|33753.7|33748.9|110
1618189200000|2021-04-12 01:00:00|33763.2|33758.4|33747.2|33742.4|33767.7|33762.9|33747.2|33742.4|115
1618189500000|2021-04-12 01:05:00|33747.7|33742.9|33750.2|33745.4|33757.2|33752.4|33746.7|33741.9|175
1618189800000|2021-04-12 01:10:00|33750.7|33745.9|33750.7|33745.9|33753.2|33748.4|33747.2|33742.4|84
1618190100000|2021-04-12 01:15:00|33751.2|33746.4|33751.2|33746.4|33760.2|33755.4|33748.2|33743.4|137
1618190400000|2021-04-12 01:20:00|33751.7|33746.9|33749.7|33744.9|33761.7|33756.9|33748.7|33743.9|108
1618190700000|2021-04-12 01:25:00|33750.2|33745.4|33748.7|33743.9|33753.2|33748.4|33746.2|33741.4|41
1618191000000|2021-04-12 01:30:00|33749.2|33744.4|33725.7|33720.9|33750.7|33745.9|33725.2|33720.4|174
1618191300000|2021-04-12 01:35:00|33725.2|33720.4|33730.7|33725.9|33734.2|33729.4|33721.7|33716.9|192
1618191600000|2021-04-12 01:40:00|33730.2|33725.4|33736.2|33731.4|33736.2|33731.4|33723.7|33718.9|127
1618191900000|2021-04-12 01:45:00|33736.7|33731.9|33727.7|33722.9|33743.2|33738.4|33725.2|33720.4|213
1618192200000|2021-04-12 01:50:00|33728.2|33723.4|33719.7|33714.9|33728.7|33723.9|33715.2|33710.4|134
1618192500000|2021-04-12 01:55:00|33719.2|33714.4|33721.7|33716.9|33727.2|33722.4|33715.7|33710.9|98
1618192800000|2021-04-12 02:00:00|33722.2|33717.4|33714.7|33709.9|33723.7|33718.9|33710.2|33705.4|244
1618193100000|2021-04-12 02:05:00|33714.2|33709.4|33707.7|33702.9|33714.7|33709.9|33701.2|33696.4|237
1618193400000|2021-04-12 02:10:00|33708.2|33703.4|33712.2|33707.4|33713.2|33708.4|33706.2|33701.4|123
1618193700000|2021-04-12 02:15:00|33711.7|33706.9|33706.2|33701.4|33713.2|33708.4|33703.7|33698.9|140
1618194000000|2021-04-12 02:20:00|33706.7|33701.9|33706.7|33701.9|33710.2|33705.4|33701.7|33696.9|221
1618194300000|2021-04-12 02:25:00|33706.2|33701.4|33706.7|33701.9|33709.7|33704.9|33701.2|33696.4|117
1618194600000|2021-04-12 02:30:00|33706.2|33701.4|33701.2|33696.4|33712.2|33707.4|33700.7|33695.9|84
1618194900000|2021-04-12 02:35:00|33700.7|33695.9|33701.7|33696.9|33706.2|33701.4|33694.2|33689.4|211
1618195200000|2021-04-12 02:40:00|33701.2|33696.4|33693.2|33688.4|33701.7|33696.9|33692.2|33687.4|116
1618195500000|2021-04-12 02:45:00|33692.7|33687.9|33698.2|33693.4|33699.2|33694.4|33688.7|33683.9|121
1618195800000|2021-04-12 02:50:00|33697.7|33692.9|33698.7|33693.9|33698.7|33693.9|33694.2|33689.4|69
1618196100000|2021-04-12 02:55:00|33699.2|33694.4|33699.7|33694.9|33703.2|33698.4|33694.7|33689.9|134
1618196400000|2021-04-12 03:00:00|33699.2|33694.4|33700.2|33695.4|33700.2|33695.4|33690.2|33685.4|287
1618196700000|2021-04-12 03:05:00|33700.7|33695.9|33703.7|33698.9|33705.2|33700.4|33698.2|33693.4|95
1618197000000|2021-04-12 03:10:00|33704.2|33699.4|33700.2|33695.4|33708.2|33703.4|33700.2|33695.4|91
1618197300000|2021-04-12 03:15:00|33700.7|33695.9|33704.2|33699.4|33705.7|33700.9|33700.2|33695.4|68
1618197600000|2021-04-12 03:20:00|33703.7|33698.9|33705.7|33700.9|33710.7|33705.9|33702.2|33697.4|93
1618197900000|2021-04-12 03:25:00|33705.2|33700.4|33701.2|33696.4|33705.7|33700.9|33698.2|33693.4|134
1618198200000|2021-04-12 03:30:00|33700.7|33695.9|33696.7|33691.9|33703.2|33698.4|33691.7|33686.9|80
1618198500000|2021-04-12 03:35:00|33697.2|33692.4|33695.2|33690.4|33700.2|33695.4|33692.2|33687.4|66
1618198800000|2021-04-12 03:40:00|33695.7|33690.9|33700.7|33695.9|33700.7|33695.9|33691.2|33686.4|101
1618199100000|2021-04-12 03:45:00|33701.2|33696.4|33707.2|33702.4|33707.2|33702.4|33699.7|33694.9|84
1618199400000|2021-04-12 03:50:00|33706.7|33701.9|33704.2|33699.4|33708.7|33703.9|33702.2|33697.4|92
1618199700000|2021-04-12 03:55:00|33703.7|33698.9|33703.2|33698.4|33707.2|33702.4|33701.7|33696.9|80
1618200000000|2021-04-12 04:00:00|33704.2|33699.4|33697.7|33692.9|33706.2|33701.4|33695.2|33690.4|49
1618200300000|2021-04-12 04:05:00|33698.2|33693.4|33696.7|33691.9|33700.2|33695.4|33695.7|33690.9|86
1618200600000|2021-04-12 04:10:00|33697.2|33692.4|33699.2|33694.4|33700.2|33695.4|33696.2|33691.4|45
1618200900000|2021-04-12 04:15:00|33699.7|33694.9|33701.2|33696.4|33701.2|33696.4|33696.2|33691.4|32
1618201200000|2021-04-12 04:20:00|33701.7|33696.9|33699.7|33694.9|33704.2|33699.4|33698.2|33693.4|36
1618201500000|2021-04-12 04:25:00|33700.2|33695.4|33712.2|33707.4|33712.2|33707.4|33699.2|33694.4|104
1618201800000|2021-04-12 04:30:00|33712.7|33707.9|33704.7|33699.9|33714.2|33709.4|33702.2|33697.4|86
1618202100000|2021-04-12 04:35:00|33704.2|33699.4|33699.7|33694.9|33707.2|33702.4|33698.2|33693.4|50
1618202400000|2021-04-12 04:40:00|33700.2|33695.4|33695.7|33690.9|33701.2|33696.4|33692.7|33687.9|92
1618202700000|2021-04-12 04:45:00|33695.2|33690.4|33692.2|33687.4|33695.7|33690.9|33688.7|33683.9|84
1618203000000|2021-04-12 04:50:00|33691.7|33686.9|33691.7|33686.9|33697.7|33692.9|33690.2|33685.4|100
1618203300000|2021-04-12 04:55:00|33692.2|33687.4|33688.2|33683.4|33693.2|33688.4|33686.7|33681.9|167
1618203600000|2021-04-12 05:00:00|33687.7|33682.9|33688.7|33683.9|33693.2|33688.4|33684.2|33679.4|105
1618203900000|2021-04-12 05:05:00|33689.2|33684.4|33694.2|33689.4|33694.2|33689.4|33688.2|33683.4|114
1618204200000|2021-04-12 05:10:00|33693.7|33688.9|33678.2|33673.4|33694.2|33689.4|33677.2|33672.4|167
1618204500000|2021-04-12 05:15:00|33679.2|33674.4|33700.7|33695.9|33701.2|33696.4|33678.7|33673.9|216
1618204800000|2021-04-12 05:20:00|33701.2|33696.4|33699.7|33694.9|33705.2|33700.4|33699.2|33694.4|110
1618205100000|2021-04-12 05:25:00|33700.2|33695.4|33697.7|33692.9|33702.2|33697.4|33693.2|33688.4|56
1618205400000|2021-04-12 05:30:00|33697.2|33692.4|33696.7|33691.9|33703.2|33698.4|33693.2|33688.4|168
1618205700000|2021-04-12 05:35:00|33696.2|33691.4|33686.7|33681.9|33696.7|33691.9|33684.2|33679.4|141
1618206000000|2021-04-12 05:40:00|33687.2|33682.4|33682.7|33677.9|33687.7|33682.9|33680.2|33675.4|104
1618206300000|2021-04-12 05:45:00|33682.2|33677.4|33682.7|33677.9|33686.2|33681.4|33679.7|33674.9|83
1618206600000|2021-04-12 05:50:00|33683.2|33678.4|33686.7|33681.9|33689.2|33684.4|33680.7|33675.9|72
1618206900000|2021-04-12 05:55:00|33687.2|33682.4|33685.2|33680.4|33689.2|33684.4|33684.7|33679.9|60
1618207200000|2021-04-12 06:00:00|33684.6|33681|33674.6|33671|33686.6|33683|33671.6|33668|335
1618207500000|2021-04-12 06:05:00|33675.1|33671.5|33685.6|33682|33686.6|33683|33674.6|33671|181
1618207800000|2021-04-12 06:10:00|33685.1|33681.5|33680.1|33676.5|33686.1|33682.5|33676.6|33673|114
1618208100000|2021-04-12 06:15:00|33679.6|33676|33683.6|33680|33687.6|33684|33672.6|33669|207
1618208400000|2021-04-12 06:20:00|33684.1|33680.5|33680.6|33677|33684.1|33680.5|33671.6|33668|217
1618208700000|2021-04-12 06:25:00|33680.1|33676.5|33696.1|33692.5|33696.1|33692.5|33680.1|33676.5|224
1618209000000|2021-04-12 06:30:00|33695.6|33692|33696.6|33693|33702.1|33698.5|33693.1|33689.5|202
1618209300000|2021-04-12 06:35:00|33697.1|33693.5|33696.1|33692.5|33701.6|33698|33693.6|33690|135
1618209600000|2021-04-12 06:40:00|33696.6|33693|33699.1|33695.5|33702.6|33699|33695.6|33692|115
1618209900000|2021-04-12 06:45:00|33699.6|33696|33705.6|33702|33709.1|33705.5|33695.6|33692|165
1618210200000|2021-04-12 06:50:00|33705.1|33701.5|33713.6|33710|33714.1|33710.5|33701.6|33698|203
1618210500000|2021-04-12 06:55:00|33713.1|33709.5|33716.1|33712.5|33725.6|33722|33709.1|33705.5|310
1618210800000|2021-04-12 07:00:00|33716.6|33713|33685.1|33681.5|33720.1|33716.5|33683.1|33679.5|534
1618211100000|2021-04-12 07:05:00|33685.6|33682|33708.6|33705|33709.1|33705.5|33683.1|33679.5|436
1618211400000|2021-04-12 07:10:00|33708.1|33704.5|33714.1|33710.5|33723.6|33720|33707.1|33703.5|359
1618211700000|2021-04-12 07:15:00|33714.6|33711|33700.1|33696.5|33719.6|33716|33700.1|33696.5|289
1618212000000|2021-04-12 07:20:00|33699.6|33696|33689.6|33686|33699.6|33696|33684.6|33681|355
1618212300000|2021-04-12 07:25:00|33690.1|33686.5|33694.1|33690.5|33698.1|33694.5|33683.1|33679.5|357
1618212600000|2021-04-12 07:30:00|33693.6|33690|33692.1|33688.5|33695.6|33692|33685.1|33681.5|239
1618212900000|2021-04-12 07:35:00|33691.6|33688|33682.1|33678.5|33700.1|33696.5|33678.6|33675|238
1618213200000|2021-04-12 07:40:00|33683.1|33679.5|33677.1|33673.5|33686.6|33683|33674.1|33670.5|200
1618213500000|2021-04-12 07:45:00|33676.6|33673|33687.1|33683.5|33687.6|33684|33671.1|33667.5|221
1618213800000|2021-04-12 07:50:00|33687.6|33684|33681.1|33677.5|33691.1|33687.5|33678.6|33675|173
1618214100000|2021-04-12 07:55:00|33680.6|33677|33679.6|33676|33687.1|33683.5|33675.6|33672|296
1618214400000|2021-04-12 08:00:00|33679.1|33675.5|33691.6|33688|33692.6|33689|33679.1|33675.5|289
1618214700000|2021-04-12 08:05:00|33692.1|33688.5|33687.1|33683.5|33695.6|33692|33676.6|33673|231
1618215000000|2021-04-12 08:10:00|33686.6|33683|33690.6|33687|33698.6|33695|33686.6|33683|239
1618215300000|2021-04-12 08:15:00|33690.1|33686.5|33686.1|33682.5|33695.6|33692|33681.6|33678|225
1618215600000|2021-04-12 08:20:00|33686.6|33683|33684.1|33680.5|33689.6|33686|33680.6|33677|166
1618215900000|2021-04-12 08:25:00|33683.6|33680|33676.6|33673|33690.6|33687|33676.6|33673|112
1618216200000|2021-04-12 08:30:00|33677.1|33673.5|33682.6|33679|33687.1|33683.5|33677.1|33673.5|128
1618216500000|2021-04-12 08:35:00|33681.6|33678|33687.6|33684|33691.6|33688|33678.6|33675|94
1618216800000|2021-04-12 08:40:00|33689.1|33685.5|33690.1|33686.5|33690.6|33687|33680.6|33677|147
1618217100000|2021-04-12 08:45:00|33689.6|33686|33695.1|33691.5|33695.6|33692|33686.6|33683|185
1618217400000|2021-04-12 08:50:00|33694.6|33691|33703.1|33699.5|33704.1|33700.5|33694.6|33691|114
1618217700000|2021-04-12 08:55:00|33702.6|33699|33705.1|33701.5|33708.6|33705|33701.6|33698|172
1618218000000|2021-04-12 09:00:00|33705.6|33702|33703.6|33700|33709.6|33706|33703.1|33699.5|131
1618218300000|2021-04-12 09:05:00|33704.1|33700.5|33709.1|33705.5|33711.6|33708|33703.1|33699.5|182
1618218600000|2021-04-12 09:10:00|33708.6|33705|33706.1|33702.5|33709.1|33705.5|33702.1|33698.5|100
1618218900000|2021-04-12 09:15:00|33706.6|33703|33712.6|33709|33713.6|33710|33706.6|33703|155
1618219200000|2021-04-12 09:20:00|33713.1|33709.5|33718.1|33714.5|33718.6|33715|33711.1|33707.5|145
1618219500000|2021-04-12 09:25:00|33717.6|33714|33721.6|33718|33722.6|33719|33703.6|33700|415
1618219800000|2021-04-12 09:30:00|33722.1|33718.5|33715.6|33712|33726.1|33722.5|33712.1|33708.5|257
1618220100000|2021-04-12 09:35:00|33716.1|33712.5|33717.1|33713.5|33722.6|33719|33715.1|33711.5|115
1618220400000|2021-04-12 09:40:00|33717.6|33714|33721.1|33717.5|33726.6|33723|33717.6|33714|147
1618220700000|2021-04-12 09:45:00|33720.6|33717|33718.1|33714.5|33721.6|33718|33715.1|33711.5|78
1618221000000|2021-04-12 09:50:00|33717.6|33714|33718.6|33715|33721.6|33718|33715.6|33712|78
1618221300000|2021-04-12 09:55:00|33718.1|33714.5|33721.6|33718|33723.6|33720|33718.1|33714.5|86
1618221600000|2021-04-12 10:00:00|33722.1|33718.5|33717.1|33713.5|33722.6|33719|33711.6|33708|183
1618221900000|2021-04-12 10:05:00|33717.6|33714|33718.6|33715|33719.6|33716|33712.1|33708.5|131
1618222200000|2021-04-12 10:10:00|33719.1|33715.5|33731.6|33728|33732.6|33729|33718.6|33715|169
1618222500000|2021-04-12 10:15:00|33732.1|33728.5|33723.6|33720|33733.1|33729.5|33723.1|33719.5|201
1618222800000|2021-04-12 10:20:00|33724.1|33720.5|33722.1|33718.5|33728.1|33724.5|33719.6|33716|139
1618223100000|2021-04-12 10:25:00|33721.6|33718|33723.6|33720|33725.6|33722|33719.6|33716|106
1618223400000|2021-04-12 10:30:00|33724.1|33720.5|33724.1|33720.5|33728.6|33725|33721.6|33718|118
1618223700000|2021-04-12 10:35:00|33724.6|33721|33732.1|33728.5|33732.6|33729|33723.6|33720|106
1618224000000|2021-04-12 10:40:00|33732.6|33729|33733.1|33729.5|33735.6|33732|33730.1|33726.5|137
1618224300000|2021-04-12 10:45:00|33732.6|33729|33736.6|33733|33740.1|33736.5|33730.1|33726.5|248
1618224600000|2021-04-12 10:50:00|33736.1|33732.5|33733.1|33729.5|33738.6|33735|33730.1|33726.5|116
1618224900000|2021-04-12 10:55:00|33733.6|33730|33731.1|33727.5|33738.1|33734.5|33730.6|33727|71
1618225200000|2021-04-12 11:00:00|33731.6|33728|33743.6|33740|33744.6|33741|33731.6|33728|266
1618225500000|2021-04-12 11:05:00|33744.1|33740.5|33745.1|33741.5|33749.6|33746|33743.1|33739.5|222
1618225800000|2021-04-12 11:10:00|33744.6|33741|33751.1|33747.5|33757.6|33754|33744.6|33741|292
1618226100000|2021-04-12 11:15:00|33750.6|33747|33756.1|33752.5|33758.6|33755|33748.1|33744.5|133
1618226400000|2021-04-12 11:20:00|33756.6|33753|33761.1|33757.5|33765.1|33761.5|33756.1|33752.5|260
1618226700000|2021-04-12 11:25:00|33761.6|33758|33755.6|33752|33762.6|33759|33753.6|33750|109
1618227000000|2021-04-12 11:30:00|33755.1|33751.5|33748.1|33744.5|33757.1|33753.5|33746.6|33743|234
1618227300000|2021-04-12 11:35:00|33747.6|33744|33748.6|33745|33751.6|33748|33744.6|33741|183
1618227600000|2021-04-12 11:40:00|33749.1|33745.5|33751.1|33747.5|33752.1|33748.5|33746.6|33743|168
1618227900000|2021-04-12 11:45:00|33750.6|33747|33734.6|33731|33753.1|33749.5|33732.1|33728.5|415
1618228200000|2021-04-12 11:50:00|33735.1|33731.5|33743.1|33739.5|33743.6|33740|33734.6|33731|129
1618228500000|2021-04-12 11:55:00|33743.6|33740|33738.6|33735|33743.6|33740|33732.1|33728.5|143
1618228800000|2021-04-12 12:00:00|33738.1|33734.5|33734.1|33730.5|33743.6|33740|33732.6|33729|327
1618229100000|2021-04-12 12:05:00|33734.6|33731|33750.6|33747|33751.6|33748|33734.1|33730.5|289
1618229400000|2021-04-12 12:10:00|33751.1|33747.5|33740.6|33737|33751.6|33748|33739.1|33735.5|187
1618229700000|2021-04-12 12:15:00|33740.1|33736.5|33742.1|33738.5|33747.6|33744|33738.6|33735|210
1618230000000|2021-04-12 12:20:00|33741.6|33738|33746.1|33742.5|33747.6|33744|33737.6|33734|223
1618230300000|2021-04-12 12:25:00|33745.6|33742|33753.1|33749.5|33753.6|33750|33743.1|33739.5|133
1618230600000|2021-04-12 12:30:00|33752.6|33749|33749.6|33746|33757.6|33754|33747.1|33743.5|274
1618230900000|2021-04-12 12:35:00|33749.1|33745.5|33747.1|33743.5|33751.1|33747.5|33741.6|33738|259
1618231200000|2021-04-12 12:40:00|33747.6|33744|33749.6|33746|33754.6|33751|33745.6|33742|185
1618231500000|2021-04-12 12:45:00|33750.1|33746.5|33753.1|33749.5|33754.6|33751|33749.6|33746|181
1618231800000|2021-04-12 12:50:00|33752.6|33749|33746.1|33742.5|33754.6|33751|33744.1|33740.5|265
1618232100000|2021-04-12 12:55:00|33746.6|33743|33741.6|33738|33747.1|33743.5|33739.6|33736|278
1618232400000|2021-04-12 13:00:00|33743.6|33740|33750.1|33746.5|33759.1|33755.5|33741.6|33738|472
1618232700000|2021-04-12 13:05:00|33750.6|33747|33747.1|33743.5|33750.6|33747|33742.6|33739|200
1618233000000|2021-04-12 13:10:00|33746.6|33743|33755.1|33751.5|33761.1|33757.5|33746.6|33743|316
1618233300000|2021-04-12 13:15:00|33754.6|33751|33747.1|33743.5|33758.6|33755|33742.6|33739|260
1618233600000|2021-04-12 13:20:00|33747.6|33744|33735.1|33731.5|33749.1|33745.5|33735.1|33731.5|222
1618233900000|2021-04-12 13:25:00|33735.6|33732|33726.6|33723|33744.6|33741|33722.6|33719|971
1618234200000|2021-04-12 13:30:00|33727.1|33723.5|33763.5|33761.1|33763.5|33761.1|33725.5|33723.1|4309
1618234500000|2021-04-12 13:35:00|33764.5|33762.1|33778|33775.6|33779|33776.6|33752.5|33750.1|3248
1618234800000|2021-04-12 13:40:00|33777.5|33775.1|33778.5|33776.1|33786|33783.6|33765|33762.6|2256
1618235100000|2021-04-12 13:45:00|33779|33776.6|33752|33749.6|33784.5|33782.1|33745.5|33743.1|2396
1618235400000|2021-04-12 13:50:00|33751.5|33749.1|33733.5|33731.1|33752|33749.6|33726|33723.6|2759
1618235700000|2021-04-12 13:55:00|33733|33730.6|33747|33744.6|33748|33745.6|33727|33724.6|1966
1618236000000|2021-04-12 14:00:00|33746|33743.6|33724.5|33722.1|33751|33748.6|33720|33717.6|2260
1618236300000|2021-04-12 14:05:00|33724|33721.6|33728|33725.6|33735|33732.6|33704|33701.6|2537
1618236600000|2021-04-12 14:10:00|33727.6|33725.2|33717.6|33715.2|33728.6|33726.2|33703.6|33701.2|1305
1618236900000|2021-04-12 14:15:00|33717.1|33714.7|33727.6|33725.2|33730.1|33727.7|33711.6|33709.2|1359
1618237200000|2021-04-12 14:20:00|33727.1|33724.7|33734.6|33732.2|33738.6|33736.2|33723.6|33721.2|1027
1618237500000|2021-04-12 14:25:00|33735.1|33732.7|33725.6|33723.2|33741.6|33739.2|33714.6|33712.2|1423
1618237800000|2021-04-12 14:30:00|33726.1|33723.7|33706.1|33703.7|33730.6|33728.2|33703.6|33701.2|1323
1618238100000|2021-04-12 14:35:00|33705.6|33703.2|33703.6|33701.2|33708.6|33706.2|33696.6|33694.2|1643
1618238400000|2021-04-12 14:40:00|33704.1|33701.7|33707.6|33705.2|33714.6|33712.2|33699.6|33697.2|1855
1618238700000|2021-04-12 14:45:00|33707.1|33704.7|33721.1|33718.7|33721.6|33719.2|33696.6|33694.2|1294
1618239000000|2021-04-12 14:50:00|33720.6|33718.2|33721.1|33718.7|33730.6|33728.2|33711.6|33709.2|1301
1618239300000|2021-04-12 14:55:00|33720.6|33718.2|33724.6|33722.2|33734.1|33731.7|33717.6|33715.2|861
1618239600000|2021-04-12 15:00:00|33726.1|33723.7|33717.6|33715.2|33735.6|33733.2|33717.6|33715.2|997
1618239900000|2021-04-12 15:05:00|33718.1|33715.7|33700.1|33697.7|33718.6|33716.2|33699.6|33697.2|1170
1618240200000|2021-04-12 15:10:00|33700.6|33698.2|33707.6|33705.2|33711.6|33709.2|33690.6|33688.2|1125
1618240500000|2021-04-12 15:15:00|33707.1|33704.7|33727.6|33725.2|33733.1|33730.7|33701.6|33699.2|1824
1618240800000|2021-04-12 15:20:00|33728.1|33725.7|33731.6|33729.2|33736.1|33733.7|33724.6|33722.2|977
1618241100000|2021-04-12 15:25:00|33731.1|33728.7|33735.1|33732.7|33736.6|33734.2|33726.6|33724.2|934
1618241400000|2021-04-12 15:30:00|33734.6|33732.2|33730.6|33728.2|33746.6|33744.2|33730.6|33728.2|975
1618241700000|2021-04-12 15:35:00|33730.1|33727.7|33743.1|33740.7|33747.6|33745.2|33722.6|33720.2|1163
1618242000000|2021-04-12 15:40:00|33742.6|33740.2|33752.6|33750.2|33753.6|33751.2|33731.6|33729.2|1055
1618242300000|2021-04-12 15:45:00|33752.1|33749.7|33745.6|33743.2|33752.6|33750.2|33742.6|33740.2|716
1618242600000|2021-04-12 15:50:00|33745.1|33742.7|33763.6|33761.2|33764.6|33762.2|33739.6|33737.2|962
1618242900000|2021-04-12 15:55:00|33764.1|33761.7|33764.6|33762.2|33770.1|33767.7|33761.6|33759.2|746
1618243200000|2021-04-12 16:00:00|33765.1|33762.7|33765.6|33763.2|33766.6|33764.2|33760.1|33757.7|557
1618243500000|2021-04-12 16:05:00|33766.1|33763.7|33752.6|33750.2|33766.1|33763.7|33751.6|33749.2|621
1618243800000|2021-04-12 16:10:00|33752.1|33749.7|33752.6|33750.2|33759.6|33757.2|33750.6|33748.2|444
1618244100000|2021-04-12 16:15:00|33752.1|33749.7|33747.6|33745.2|33753.6|33751.2|33734.1|33731.7|808
1618244400000|2021-04-12 16:20:00|33747.1|33744.7|33742.6|33740.2|33749.6|33747.2|33736.6|33734.2|572
1618244700000|2021-04-12 16:25:00|33743.1|33740.7|33746.1|33743.7|33749.6|33747.2|33735.6|33733.2|650
1618245000000|2021-04-12 16:30:00|33745.6|33743.2|33766.6|33764.2|33766.6|33764.2|33743.1|33740.7|1440
1618245300000|2021-04-12 16:35:00|33766.1|33763.7|33761.6|33759.2|33766.6|33764.2|33751.6|33749.2|680
1618245600000|2021-04-12 16:40:00|33762|33759.6|33766.5|33764.1|33767|33764.6|33759|33756.6|407
1618245900000|2021-04-12 16:45:00|33767|33764.6|33758.5|33756.1|33768|33765.6|33756|33753.6|570
1618246200000|2021-04-12 16:50:00|33759|33756.6|33757|33754.6|33760|33757.6|33753|33750.6|557
1618246500000|2021-04-12 16:55:00|33756.5|33754.1|33746|33743.6|33761|33758.6|33742.5|33740.1|556
1618246800000|2021-04-12 17:00:00|33746.5|33744.1|33737.5|33735.1|33752|33749.6|33736|33733.6|539
1618247100000|2021-04-12 17:05:00|33738|33735.6|33731|33728.6|33739.5|33737.1|33731|33728.6|907
1618247400000|2021-04-12 17:10:00|33731.5|33729.1|33720.5|33718.1|33733|33730.6|33712|33709.6|864
1618247700000|2021-04-12 17:15:00|33720|33717.6|33712|33709.6|33721|33718.6|33704.5|33702.1|836
1618248000000|2021-04-12 17:20:00|33711.5|33709.1|33701|33698.6|33715|33712.6|33699.5|33697.1|1021
1618248300000|2021-04-12 17:25:00|33700.5|33698.1|33703|33700.6|33710|33707.6|33700.5|33698.1|746
1618248600000|2021-04-12 17:30:00|33704|33701.6|33702|33699.6|33705|33702.6|33690|33687.6|1036
1618248900000|2021-04-12 17:35:00|33702.5|33700.1|33696|33693.6|33703|33700.6|33691|33688.6|634
1618249200000|2021-04-12 17:40:00|33695|33692.6|33688|33685.6|33697|33694.6|33685|33682.6|820
1618249500000|2021-04-12 17:45:00|33687.5|33685.1|33699.5|33697.1|33703|33700.6|33687|33684.6|1409
1618249800000|2021-04-12 17:50:00|33700|33697.6|33692|33689.6|33700|33697.6|33685|33682.6|739
1618250100000|2021-04-12 17:55:00|33691.5|33689.1|33675.5|33673.1|33693|33690.6|33666.5|33664.1|1377
1618250400000|2021-04-12 18:00:00|33676|33673.6|33679|33676.6|33694|33691.6|33671|33668.6|1789
1618250700000|2021-04-12 18:05:00|33678|33675.6|33682.5|33680.1|33687|33684.6|33664|33661.6|944
1618251000000|2021-04-12 18:10:00|33683|33680.6|33684|33681.6|33685|33682.6|33676|33673.6|380
1618251300000|2021-04-12 18:15:00|33683|33680.6|33691|33688.6|33695|33692.6|33678.5|33676.1|576
1618251600000|2021-04-12 18:20:00|33690.5|33688.1|33681|33678.6|33692.5|33690.1|33678.5|33676.1|560
1618251900000|2021-04-12 18:25:00|33680|33677.6|33700|33697.6|33700|33697.6|33672.5|33670.1|835
1618252200000|2021-04-12 18:30:00|33699|33696.6|33686.5|33684.1|33701|33698.6|33685|33682.6|729
1618252500000|2021-04-12 18:35:00|33686|33683.6|33705|33702.6|33706|33703.6|33685.5|33683.1|708
1618252800000|2021-04-12 18:40:00|33704.5|33702.1|33698|33695.6|33705|33702.6|33685|33682.6|829
1618253100000|2021-04-12 18:45:00|33697.5|33695.1|33695|33692.6|33700.5|33698.1|33686|33683.6|653
1618253400000|2021-04-12 18:50:00|33694.5|33692.1|33684|33681.6|33695|33692.6|33675|33672.6|852
1618253700000|2021-04-12 18:55:00|33683.5|33681.1|33692.5|33690.1|33697|33694.6|33683|33680.6|489
1618254000000|2021-04-12 19:00:00|33693|33690.6|33683.5|33681.1|33694|33691.6|33679.5|33677.1|778
1618254300000|2021-04-12 19:05:00|33684|33681.6|33694.5|33692.1|33702.5|33700.1|33684|33681.6|833
1618254600000|2021-04-12 19:10:00|33695|33692.6|33681.5|33679.1|33699.5|33697.1|33680.5|33678.1|578
1618254900000|2021-04-12 19:15:00|33681|33678.6|33680.5|33678.1|33685|33682.6|33668|33665.6|871
1618255200000|2021-04-12 19:20:00|33680|33677.6|33715|33712.6|33718|33715.6|33680|33677.6|1292
1618255500000|2021-04-12 19:25:00|33715.5|33713.1|33709|33706.6|33716.5|33714.1|33704.5|33702.1|594
1618255800000|2021-04-12 19:30:00|33708.5|33706.1|33711|33708.6|33715|33712.6|33705|33702.6|658
1618256100000|2021-04-12 19:35:00|33710.5|33708.1|33742.5|33740.1|33744|33741.6|33709.5|33707.1|1570
1618256400000|2021-04-12 19:40:00|33743|33740.6|33752.5|33750.1|33754|33751.6|33735|33732.6|1437
1618256700000|2021-04-12 19:45:00|33752|33749.6|33757|33754.6|33763|33760.6|33750.5|33748.1|1541
1618257000000|2021-04-12 19:50:00|33756.5|33754.1|33766|33763.6|33776|33773.6|33748.5|33746.1|2392
1618257300000|2021-04-12 19:55:00|33765.5|33763.1|33753|33750.6|33766.5|33764.1|33734|33731.6|4103
1618257600000|2021-04-12 20:00:00|33754.2|33749.4|33748.7|33743.9|33778.7|33773.9|33747.7|33742.9|1376
1618257900000|2021-04-12 20:05:00|33748.2|33743.4|33748.2|33743.4|33755.7|33750.9|33746.2|33741.4|478
1618258200000|2021-04-12 20:10:00|33748.7|33743.9|33754.3|33744.5|33754.5|33744.7|33739.2|33734.4|280
1618258500000|2021-04-12 20:15:00|33754|33744.2|33746.7|33736.9|33754.7|33744.9|33746.7|33736.9|1
1618258800000|2021-04-12 20:20:00|33746.6|33736.8|33744.3|33734.5|33746.6|33736.8|33743.9|33734.1|0
1618259100000|2021-04-12 20:25:00|33744.2|33734.4|33746.9|33737.1|33747.6|33737.8|33744|33734.2|0
1618259400000|2021-04-12 20:30:00|33744.7|33739.9|33752.7|33747.9|33752.7|33747.9|33742.7|33737.9|187
1618259700000|2021-04-12 20:35:00|33753.7|33748.9|33758.7|33753.9|33759.7|33754.9|33752.7|33747.9|62
1618260000000|2021-04-12 20:40:00|33757.7|33752.9|33759.7|33754.9|33760.7|33755.9|33750.7|33745.9|66
1618260300000|2021-04-12 20:45:00|33760.7|33755.9|33757.7|33752.9|33763.7|33758.9|33755.7|33750.9|73
1618260600000|2021-04-12 20:50:00|33753.7|33748.9|33758.7|33753.9|33759.7|33754.9|33753.7|33748.9|58
1618260900000|2021-04-12 20:55:00|33759.7|33754.9|33759.1|33749.3|33763.3|33755.9|33750.7|33745.9|68
1618261200000|2021-04-12 21:00:00|33756.1|33746.3|33757|33747.2|33757.1|33747.3|33755.8|33746|0
1618261500000|2021-04-12 21:05:00|33756.9|33747.1|33754.5|33744.7|33757.2|33747.4|33753.7|33743.9|0
1618261800000|2021-04-12 21:10:00|33755.4|33745.6|33753.6|33743.8|33756.2|33746.4|33753.6|33743.8|0
1618262100000|2021-04-12 21:15:00|33753.9|33744.1|33752.2|33742.4|33753.9|33744.1|33752.2|33742.4|0
1618262400000|2021-04-12 21:20:00|33752.8|33743|33754.1|33744.3|33756.4|33746.6|33752.2|33742.4|0
1618262700000|2021-04-12 21:25:00|33754.2|33744.4|33753.5|33743.7|33754.2|33744.4|33752.9|33743.1|0
1618263000000|2021-04-12 21:30:00|33754.4|33744.6|33754|33744.2|33754.9|33745.1|33754|33744.2|0
1618263300000|2021-04-12 21:35:00|33752.6|33742.8|33753.9|33744.1|33754.6|33744.8|33751.9|33742.1|0
1618263600000|2021-04-12 21:40:00|33754.8|33745|33754.7|33744.9|33754.9|33745.1|33752.4|33742.6|0
1618263900000|2021-04-12 21:45:00|33757|33747.2|33755|33745.2|33757|33747.2|33755|33745.2|0
1618264200000|2021-04-12 21:50:00|33754.1|33744.3|33754.7|33744.9|33756.1|33746.3|33754.1|33744.3|0
1618264500000|2021-04-12 21:55:00|33753.4|33743.6|33754.9|33745.1|33756.1|33746.3|33753.4|33743.6|0
1618264800000|2021-04-12 22:00:00|33768.7|33763.9|33757.7|33752.9|33768.7|33763.9|33754.7|33749.9|167
1618265100000|2021-04-12 22:05:00|33758.2|33753.4|33746.2|33741.4|33758.2|33753.4|33741.2|33736.4|85
1618265400000|2021-04-12 22:10:00|33746.7|33741.9|33743.7|33738.9|33747.7|33742.9|33741.2|33736.4|60
1618265700000|2021-04-12 22:15:00|33744.2|33739.4|33751.7|33746.9|33752.7|33747.9|33744.2|33739.4|53
1618266000000|2021-04-12 22:20:00|33752.2|33747.4|33748.7|33743.9|33755.2|33750.4|33747.7|33742.9|21
1618266300000|2021-04-12 22:25:00|33748.2|33743.4|33746.7|33741.9|33751.2|33746.4|33746.2|33741.4|150
1618266600000|2021-04-12 22:30:00|33746.2|33741.4|33748.7|33743.9|33749.7|33744.9|33744.7|33739.9|63
1618266900000|2021-04-12 22:35:00|33749.2|33744.4|33752.2|33747.4|33752.2|33747.4|33749.2|33744.4|37
1618267200000|2021-04-12 22:40:00|33752.7|33747.9|33753.7|33748.9|33755.7|33750.9|33752.2|33747.4|46
1618267500000|2021-04-12 22:45:00|33754.2|33749.4|33756.7|33751.9|33759.2|33754.4|33753.2|33748.4|62
1618267800000|2021-04-12 22:50:00|33757.2|33752.4|33756.7|33751.9|33761.7|33756.9|33756.7|33751.9|44
1618268100000|2021-04-12 22:55:00|33756.2|33751.4|33752.7|33747.9|33756.7|33751.9|33751.7|33746.9|35
1618268400000|2021-04-12 23:00:00|33753.2|33748.4|33745.7|33740.9|33753.7|33748.9|33744.7|33739.9|68
1618268700000|2021-04-12 23:05:00|33746.2|33741.4|33741.7|33736.9|33747.7|33742.9|33740.7|33735.9|50
1618269000000|2021-04-12 23:10:00|33740.7|33735.9|33739.2|33734.4|33741.7|33736.9|33737.2|33732.4|70
1618269300000|2021-04-12 23:15:00|33738.7|33733.9|33745.7|33740.9|33746.2|33741.4|33738.7|33733.9|46
1618269600000|2021-04-12 23:20:00|33746.2|33741.4|33743.7|33738.9|33746.2|33741.4|33742.7|33737.9|21
1618269900000|2021-04-12 23:25:00|33743.2|33738.4|33746.7|33741.9|33747.2|33742.4|33740.7|33735.9|36
1618270200000|2021-04-12 23:30:00|33746.2|33741.4|33754.7|33749.9|33759.2|33754.4|33746.2|33741.4|86
1618270500000|2021-04-12 23:35:00|33754.2|33749.4|33756.7|33751.9|33759.2|33754.4|33754.2|33749.4|25
1618270800000|2021-04-12 23:40:00|33757.2|33752.4|33762.7|33757.9|33764.7|33759.9|33756.2|33751.4|58
1618271100000|2021-04-12 23:45:00|33763.2|33758.4|33769.7|33764.9|33772.7|33767.9|33763.2|33758.4|120
1618271400000|2021-04-12 23:50:00|33769.2|33764.4|33763.7|33758.9|33770.7|33765.9|33762.7|33757.9|85
1618271700000|2021-04-12 23:55:00|33764.2|33759.4|33759.7|33754.9|33764.2|33759.4|33757.2|33752.4|41
1618272000000|2021-04-13 00:00:00|33759.2|33754.4|33752.7|33747.9|33769.2|33764.4|33747.2|33742.4|172
1618272300000|2021-04-13 00:05:00|33752.2|33747.4|33759.7|33754.9|33759.7|33754.9|33749.2|33744.4|95
1618272600000|2021-04-13 00:10:00|33758.7|33753.9|33773.2|33768.4|33777.2|33772.4|33758.7|33753.9|101
1618272900000|2021-04-13 00:15:00|33772.7|33767.9|33763.7|33758.9|33777.7|33772.9|33763.2|33758.4|129
1618273200000|2021-04-13 00:20:00|33764.2|33759.4|33756.7|33751.9|33770.7|33765.9|33756.7|33751.9|93
1618273500000|2021-04-13 00:25:00|33757.2|33752.4|33763.2|33758.4|33769.7|33764.9|33753.7|33748.9|84
1618273800000|2021-04-13 00:30:00|33764.7|33759.9|33766.2|33761.4|33770.7|33765.9|33763.2|33758.4|73
1618274100000|2021-04-13 00:35:00|33765.7|33760.9|33762.7|33757.9|33768.2|33763.4|33762.2|33757.4|61
1618274400000|2021-04-13 00:40:00|33763.2|33758.4|33766.7|33761.9|33770.2|33765.4|33763.2|33758.4|84
1618274700000|2021-04-13 00:45:00|33767.2|33762.4|33758.7|33753.9|33769.2|33764.4|33757.2|33752.4|115
1618275000000|2021-04-13 00:50:00|33758.2|33753.4|33757.7|33752.9|33761.7|33756.9|33754.7|33749.9|42
1618275300000|2021-04-13 00:55:00|33758.2|33753.4|33762.7|33757.9|33763.7|33758.9|33756.2|33751.4|48
1618275600000|2021-04-13 01:00:00|33762.2|33757.4|33760.7|33755.9|33769.7|33764.9|33759.7|33754.9|113
1618275900000|2021-04-13 01:05:00|33761.2|33756.4|33752.7|33747.9|33761.7|33756.9|33751.2|33746.4|115
1618276200000|2021-04-13 01:10:00|33753.2|33748.4|33751.7|33746.9|33757.2|33752.4|33750.2|33745.4|53
1618276500000|2021-04-13 01:15:00|33752.2|33747.4|33747.2|33742.4|33756.7|33751.9|33744.7|33739.9|99
1618276800000|2021-04-13 01:20:00|33747.7|33742.9|33746.2|33741.4|33750.7|33745.9|33742.7|33737.9|103
1618277100000|2021-04-13 01:25:00|33747.2|33742.4|33762.7|33757.9|33763.7|33758.9|33746.7|33741.9|109
1618277400000|2021-04-13 01:30:00|33763.2|33758.4|33757.2|33752.4|33772.2|33767.4|33757.2|33752.4|263
1618277700000|2021-04-13 01:35:00|33757.7|33752.9|33757.2|33752.4|33762.2|33757.4|33751.2|33746.4|92
1618278000000|2021-04-13 01:40:00|33757.7|33752.9|33760.7|33755.9|33764.2|33759.4|33757.7|33752.9|73
1618278300000|2021-04-13 01:45:00|33761.2|33756.4|33764.2|33759.4|33767.2|33762.4|33758.2|33753.4|90
1618278600000|2021-04-13 01:50:00|33764.7|33759.9|33762.7|33757.9|33767.2|33762.4|33761.2|33756.4|72
1618278900000|2021-04-13 01:55:00|33763.2|33758.4|33755.7|33750.9|33763.7|33758.9|33752.7|33747.9|77
1618279200000|2021-04-13 02:00:00|33756.2|33751.4|33760.7|33755.9|33764.7|33759.9|33755.2|33750.4|51
1618279500000|2021-04-13 02:05:00|33761.2|33756.4|33764.7|33759.9|33766.7|33761.9|33760.7|33755.9|79
1618279800000|2021-04-13 02:10:00|33765.2|33760.4|33761.2|33756.4|33767.7|33762.9|33757.2|33752.4|140
1618280100000|2021-04-13 02:15:00|33760.7|33755.9|33760.7|33755.9|33764.2|33759.4|33759.7|33754.9|68
1618280400000|2021-04-13 02:20:00|33761.2|33756.4|33763.7|33758.9|33769.2|33764.4|33760.7|33755.9|125
1618280700000|2021-04-13 02:25:00|33764.2|33759.4|33766.7|33761.9|33767.7|33762.9|33762.7|33757.9|54
1618281000000|2021-04-13 02:30:00|33767.2|33762.4|33768.7|33763.9|33772.2|33767.4|33767.2|33762.4|84
1618281300000|2021-04-13 02:35:00|33769.2|33764.4|33762.2|33757.4|33771.7|33766.9|33760.2|33755.4|87
1618281600000|2021-04-13 02:40:00|33762.7|33757.9|33761.7|33756.9|33765.7|33760.9|33760.2|33755.4|62
1618281900000|2021-04-13 02:45:00|33762.2|33757.4|33765.7|33760.9|33766.7|33761.9|33760.7|33755.9|61
1618282200000|2021-04-13 02:50:00|33766.2|33761.4|33763.2|33758.4|33767.2|33762.4|33762.2|33757.4|63
1618282500000|2021-04-13 02:55:00|33762.7|33757.9|33769.7|33764.9|33771.2|33766.4|33762.7|33757.9|55
1618282800000|2021-04-13 03:00:00|33770.2|33765.4|33777.2|33772.4|33778.7|33773.9|33769.2|33764.4|129
1618283100000|2021-04-13 03:05:00|33777.7|33772.9|33776.7|33771.9|33778.7|33773.9|33776.2|33771.4|29
1618283400000|2021-04-13 03:10:00|33777.2|33772.4|33779.7|33774.9|33782.2|33777.4|33776.7|33771.9|114
1618283700000|2021-04-13 03:15:00|33779.2|33774.4|33779.2|33774.4|33781.2|33776.4|33777.7|33772.9|43
1618284000000|2021-04-13 03:20:00|33779.7|33774.9|33772.7|33767.9|33780.7|33775.9|33769.7|33764.9|64
1618284300000|2021-04-13 03:25:00|33772.2|33767.4|33772.7|33767.9|33773.2|33768.4|33767.7|33762.9|59
1618284600000|2021-04-13 03:30:00|33772.2|33767.4|33778.2|33773.4|33779.7|33774.9|33772.2|33767.4|58
1618284900000|2021-04-13 03:35:00|33778.7|33773.9|33777.7|33772.9|33779.2|33774.4|33773.7|33768.9|52
1618285200000|2021-04-13 03:40:00|33778.2|33773.4|33777.2|33772.4|33779.2|33774.4|33774.7|33769.9|58
1618285500000|2021-04-13 03:45:00|33776.7|33771.9|33774.7|33769.9|33777.7|33772.9|33773.7|33768.9|46
1618285800000|2021-04-13 03:50:00|33773.7|33768.9|33767.7|33762.9|33775.7|33770.9|33766.2|33761.4|92
1618286100000|2021-04-13 03:55:00|33767.2|33762.4|33770.2|33765.4|33771.2|33766.4|33764.2|33759.4|105
1618286400000|2021-04-13 04:00:00|33769.7|33764.9|33766.2|33761.4|33771.2|33766.4|33763.2|33758.4|119
1618286700000|2021-04-13 04:05:00|33766.7|33761.9|33763.2|33758.4|33767.7|33762.9|33763.2|33758.4|79
1618287000000|2021-04-13 04:10:00|33763.7|33758.9|33770.2|33765.4|33772.2|33767.4|33762.2|33757.4|97
1618287300000|2021-04-13 04:15:00|33769.7|33764.9|33767.7|33762.9|33770.2|33765.4|33765.2|33760.4|85
1618287600000|2021-04-13 04:20:00|33767.2|33762.4|33770.2|33765.4|33770.7|33765.9|33767.2|33762.4|48
1618287900000|2021-04-13 04:25:00|33769.7|33764.9|33770.2|33765.4|33771.2|33766.4|33765.7|33760.9|81
1618288200000|2021-04-13 04:30:00|33769.7|33764.9|33761.7|33756.9|33772.2|33767.4|33761.2|33756.4|137
1618288500000|2021-04-13 04:35:00|33761.2|33756.4|33763.7|33758.9|33766.2|33761.4|33761.2|33756.4|96
1618288800000|2021-04-13 04:40:00|33763.2|33758.4|33762.2|33757.4|33765.7|33760.9|33762.2|33757.4|61
1618289100000|2021-04-13 04:45:00|33761.2|33756.4|33751.2|33746.4|33762.7|33757.9|33751.2|33746.4|143
1618289400000|2021-04-13 04:50:00|33750.7|33745.9|33751.7|33746.9|33751.7|33746.9|33745.2|33740.4|224
1618289700000|2021-04-13 04:55:00|33752.2|33747.4|33752.2|33747.4|33755.2|33750.4|33751.2|33746.4|67
1618290000000|2021-04-13 05:00:00|33753.2|33748.4|33745.2|33740.4|33753.2|33748.4|33744.2|33739.4|223
1618290300000|2021-04-13 05:05:00|33744.7|33739.9|33740.2|33735.4|33747.2|33742.4|33737.7|33732.9|181
1618290600000|2021-04-13 05:10:00|33739.7|33734.9|33738.2|33733.4|33748.2|33743.4|33737.7|33732.9|121
1618290900000|2021-04-13 05:15:00|33738.7|33733.9|33735.7|33730.9|33741.2|33736.4|33731.2|33726.4|156
1618291200000|2021-04-13 05:20:00|33736.2|33731.4|33731.7|33726.9|33736.2|33731.4|33726.2|33721.4|135
1618291500000|2021-04-13 05:25:00|33731.2|33726.4|33743.7|33738.9|33744.2|33739.4|33730.2|33725.4|79
1618291800000|2021-04-13 05:30:00|33744.2|33739.4|33741.7|33736.9|33748.2|33743.4|33740.2|33735.4|88
1618292100000|2021-04-13 05:35:00|33741.2|33736.4|33744.2|33739.4|33744.7|33739.9|33733.2|33728.4|126
1618292400000|2021-04-13 05:40:00|33745.7|33740.9|33754.2|33749.4|33754.7|33749.9|33742.7|33737.9|116
1618292700000|2021-04-13 05:45:00|33753.7|33748.9|33755.7|33750.9|33756.2|33751.4|33750.2|33745.4|72
1618293000000|2021-04-13 05:50:00|33756.2|33751.4|33749.7|33744.9|33757.2|33752.4|33748.2|33743.4|89
1618293300000|2021-04-13 05:55:00|33749.2|33744.4|33746.7|33741.9|33754.2|33749.4|33745.7|33740.9|73
1618293600000|2021-04-13 06:00:00|33746.1|33742.5|33744.1|33740.5|33750.1|33746.5|33737.6|33734|155
1618293900000|2021-04-13 06:05:00|33743.6|33740|33739.6|33736|33745.6|33742|33734.6|33731|117
1618294200000|2021-04-13 06:10:00|33740.1|33736.5|33744.6|33741|33745.6|33742|33733.6|33730|135
1618294500000|2021-04-13 06:15:00|33745.1|33741.5|33753.1|33749.5|33753.6|33750|33739.1|33735.5|237
1618294800000|2021-04-13 06:20:00|33752.6|33749|33749.6|33746|33754.6|33751|33747.6|33744|82
1618295100000|2021-04-13 06:25:00|33750.1|33746.5|33759.1|33755.5|33759.6|33756|33746.6|33743|161
1618295400000|2021-04-13 06:30:00|33758.6|33755|33765.1|33761.5|33766.6|33763|33756.1|33752.5|141
1618295700000|2021-04-13 06:35:00|33764.6|33761|33760.6|33757|33765.6|33762|33757.1|33753.5|73
1618296000000|2021-04-13 06:40:00|33759.6|33756|33764.6|33761|33765.1|33761.5|33758.1|33754.5|115
1618296300000|2021-04-13 06:45:00|33763.6|33760|33765.1|33761.5|33767.1|33763.5|33758.1|33754.5|130
1618296600000|2021-04-13 06:50:00|33764.6|33761|33765.6|33762|33766.6|33763|33762.6|33759|68
1618296900000|2021-04-13 06:55:00|33765.1|33761.5|33768.1|33764.5|33770.6|33767|33763.6|33760|224
1618297200000|2021-04-13 07:00:00|33768.6|33765|33769.1|33765.5|33775.6|33772|33765.6|33762|278
1618297500000|2021-04-13 07:05:00|33768.6|33765|33768.1|33764.5|33774.6|33771|33767.1|33763.5|164
1618297800000|2021-04-13 07:10:00|33767.6|33764|33766.6|33763|33770.1|33766.5|33760.1|33756.5|328
1618298100000|2021-04-13 07:15:00|33767.1|33763.5|33778.6|33775|33791.1|33787.5|33765.6|33762|831
1618298400000|2021-04-13 07:20:00|33778.1|33774.5|33778.1|33774.5|33784.6|33781|33768.6|33765|475
1618298700000|2021-04-13 07:25:00|33777.6|33774|33777.6|33774|33786.6|33783|33777.1|33773.5|106
1618299000000|2021-04-13 07:30:00|33777.1|33773.5|33772.1|33768.5|33781.6|33778|33771.6|33768|129
1618299300000|2021-04-13 07:35:00|33771.6|33768|33779.6|33776|33779.6|33776|33771.6|33768|278
1618299600000|2021-04-13 07:40:00|33780.1|33776.5|33765.1|33761.5|33780.6|33777|33765.1|33761.5|269
1618299900000|2021-04-13 07:45:00|33765.6|33762|33758.6|33755|33768.1|33764.5|33749.6|33746|222
1618300200000|2021-04-13 07:50:00|33758.1|33754.5|33767.6|33764|33768.1|33764.5|33755.6|33752|118
1618300500000|2021-04-13 07:55:00|33768.1|33764.5|33779.6|33776|33779.6|33776|33767.6|33764|273
1618300800000|2021-04-13 08:00:00|33780.1|33776.5|33782.6|33779|33782.6|33779|33774.6|33771|301
1618301100000|2021-04-13 08:05:00|33783.1|33779.5|33777.6|33774|33791.1|33787.5|33774.1|33770.5|318
1618301400000|2021-04-13 08:10:00|33778.1|33774.5|33778.6|33775|33779.6|33776|33772.6|33769|198
1618301700000|2021-04-13 08:15:00|33778.1|33774.5|33773.1|33769.5|33780.1|33776.5|33770.6|33767|129
1618302000000|2021-04-13 08:20:00|33772.6|33769|33780.1|33776.5|33781.6|33778|33771.1|33767.5|87
1618302300000|2021-04-13 08:25:00|33780.6|33777|33784.6|33781|33785.6|33782|33780.6|33777|143
1618302600000|2021-04-13 08:30:00|33784.1|33780.5|33777.6|33774|33785.6|33782|33777.6|33774|157
1618302900000|2021-04-13 08:35:00|33778.1|33774.5|33774.1|33770.5|33779.1|33775.5|33767.1|33763.5|461
1618303200000|2021-04-13 08:40:00|33774.6|33771|33780.1|33776.5|33780.6|33777|33773.1|33769.5|201
1618303500000|2021-04-13 08:45:00|33780.6|33777|33771.6|33768|33784.6|33781|33771.1|33767.5|354
1618303800000|2021-04-13 08:50:00|33771.1|33767.5|33773.1|33769.5|33774.1|33770.5|33767.6|33764|105
1618304100000|2021-04-13 08:55:00|33773.6|33770|33775.1|33771.5|33775.6|33772|33768.1|33764.5|62
1618304400000|2021-04-13 09:00:00|33774.6|33771|33771.6|33768|33777.1|33773.5|33770.6|33767|134
1618304700000|2021-04-13 09:05:00|33772.1|33768.5|33771.1|33767.5|33772.6|33769|33765.6|33762|172
1618305000000|2021-04-13 09:10:00|33772.1|33768.5|33774.6|33771|33779.6|33776|33770.1|33766.5|249
1618305300000|2021-04-13 09:15:00|33774.1|33770.5|33786.1|33782.5|33789.1|33785.5|33774.1|33770.5|157
1618305600000|2021-04-13 09:20:00|33786.6|33783|33782.1|33778.5|33790.1|33786.5|33780.6|33777|68
1618305900000|2021-04-13 09:25:00|33781.6|33778|33773.1|33769.5|33783.1|33779.5|33771.6|33768|324
1618306200000|2021-04-13 09:30:00|33773.6|33770|33783.6|33780|33788.1|33784.5|33770.6|33767|375
1618306500000|2021-04-13 09:35:00|33782.6|33779|33784.1|33780.5|33786.1|33782.5|33776.6|33773|156
1618306800000|2021-04-13 09:40:00|33783.6|33780|33785.6|33782|33787.1|33783.5|33779.6|33776|65
1618307100000|2021-04-13 09:45:00|33785.1|33781.5|33786.1|33782.5|33786.1|33782.5|33780.6|33777|78
1618307400000|2021-04-13 09:50:00|33786.6|33783|33795.6|33792|33800.6|33797|33786.1|33782.5|551
1618307700000|2021-04-13 09:55:00|33796.6|33793|33814.6|33811|33817.6|33814|33790.6|33787|765
1618308000000|2021-04-13 10:00:00|33815.1|33811.5|33801.1|33797.5|33827.6|33824|33792.6|33789|1110
1618308300000|2021-04-13 10:05:00|33801.6|33798|33792.1|33788.5|33805.6|33802|33788.6|33785|255
1618308600000|2021-04-13 10:10:00|33792.6|33789|33786.6|33783|33793.1|33789.5|33785.1|33781.5|222
1618308900000|2021-04-13 10:15:00|33787.1|33783.5|33780.6|33777|33787.1|33783.5|33779.6|33776|172
1618309200000|2021-04-13 10:20:00|33780.1|33776.5|33778.6|33775|33782.1|33778.5|33774.6|33771|194
1618309500000|2021-04-13 10:25:00|33779.1|33775.5|33775.6|33772|33781.1|33777.5|33772.6|33769|229
1618309800000|2021-04-13 10:30:00|33775.1|33771.5|33771.6|33768|33779.6|33776|33769.6|33766|267
1618310100000|2021-04-13 10:35:00|33770.6|33767|33770.6|33767|33773.6|33770|33768.6|33765|159
1618310400000|2021-04-13 10:40:00|33769.1|33765.5|33764.1|33760.5|33770.1|33766.5|33761.6|33758|271
1618310700000|2021-04-13 10:45:00|33763.6|33760|33765.6|33762|33767.6|33764|33761.6|33758|180
1618311000000|2021-04-13 10:50:00|33766.1|33762.5|33771.6|33768|33775.6|33772|33765.6|33762|275
1618311300000|2021-04-13 10:55:00|33771.1|33767.5|33727.6|33724|33773.1|33769.5|33721.1|33717.5|1923
1618311600000|2021-04-13 11:00:00|33727.1|33723.5|33581.6|33578|33730.1|33726.5|33576.1|33572.5|6330
1618311900000|2021-04-13 11:05:00|33580.1|33576.5|33615.1|33611.5|33651.1|33647.5|33577.6|33574|2800
1618312200000|2021-04-13 11:10:00|33614.6|33611|33619.1|33615.5|33633.6|33630|33603.6|33600|1510
1618312500000|2021-04-13 11:15:00|33618.6|33615|33625.1|33621.5|33626.1|33622.5|33611.1|33607.5|659
1618312800000|2021-04-13 11:20:00|33624.6|33621|33625.1|33621.5|33648.6|33645|33621.6|33618|764
1618313100000|2021-04-13 11:25:00|33625.6|33622|33603.1|33599.5|33625.6|33622|33595.1|33591.5|943
1618313400000|2021-04-13 11:30:00|33603.6|33600|33618.1|33614.5|33622.1|33618.5|33597.6|33594|1012
1618313700000|2021-04-13 11:35:00|33617.6|33614|33639.1|33635.5|33641.6|33638|33616.6|33613|988
1618314000000|2021-04-13 11:40:00|33638.6|33635|33643.1|33639.5|33645.6|33642|33633.1|33629.5|397
1618314300000|2021-04-13 11:45:00|33643.6|33640|33643.1|33639.5|33646.1|33642.5|33622.6|33619|620
1618314600000|2021-04-13 11:50:00|33643.6|33640|33625.1|33621.5|33644.1|33640.5|33623.6|33620|400
1618314900000|2021-04-13 11:55:00|33624.6|33621|33625.6|33622|33636.6|33633|33623.6|33620|234
1618315200000|2021-04-13 12:00:00|33627.1|33623.5|33636.6|33633|33641.1|33637.5|33622.1|33618.5|635
1618315500000|2021-04-13 12:05:00|33636.1|33632.5|33637.6|33634|33642.1|33638.5|33627.6|33624|371
1618315800000|2021-04-13 12:10:00|33637.1|33633.5|33641.1|33637.5|33647.6|33644|33631.6|33628|417
1618316100000|2021-04-13 12:15:00|33641.6|33638|33639.6|33636|33643.1|33639.5|33629.1|33625.5|305
1618316400000|2021-04-13 12:20:00|33639.1|33635.5|33639.6|33636|33644.6|33641|33631.1|33627.5|394
1618316700000|2021-04-13 12:25:00|33641.1|33637.5|33629.1|33625.5|33641.6|33638|33619.6|33616|454
1618317000000|2021-04-13 12:30:00|33629.6|33626|33661.6|33658|33670.1|33666.5|33609.1|33605.5|2091
1618317300000|2021-04-13 12:35:00|33660.6|33657|33680.1|33676.5|33689.1|33685.5|33660.1|33656.5|1071
1618317600000|2021-04-13 12:40:00|33680.6|33677|33671.1|33667.5|33683.6|33680|33670.1|33666.5|597
1618317900000|2021-04-13 12:45:00|33671.6|33668|33674.1|33670.5|33682.1|33678.5|33671.6|33668|556
1618318200000|2021-04-13 12:50:00|33673.6|33670|33677.1|33673.5|33678.6|33675|33671.1|33667.5|306
1618318500000|2021-04-13 12:55:00|33676.6|33673|33686.6|33683|33687.6|33684|33672.1|33668.5|379
1618318800000|2021-04-13 13:00:00|33687.6|33684|33685.1|33681.5|33691.6|33688|33680.1|33676.5|511
1618319100000|2021-04-13 13:05:00|33685.6|33682|33677.1|33673.5|33685.6|33682|33669.6|33666|565
1618319400000|2021-04-13 13:10:00|33677.6|33674|33664.6|33661|33681.1|33677.5|33664.1|33660.5|368
1618319700000|2021-04-13 13:15:00|33665.1|33661.5|33658.1|33654.5|33667.6|33664|33649.1|33645.5|645
1618320000000|2021-04-13 13:20:00|33658.6|33655|33655.1|33651.5|33663.6|33660|33650.1|33646.5|585
1618320300000|2021-04-13 13:25:00|33653.1|33649.5|33661.1|33657.5|33666.6|33663|33648.1|33644.5|856
1618320600000|2021-04-13 13:30:00|33660.1|33656.5|33637|33634.6|33679|33676.6|33631|33628.6|4641
1618320900000|2021-04-13 13:35:00|33636.5|33634.1|33577|33574.6|33641|33638.6|33577|33574.6|4561
1618321200000|2021-04-13 13:40:00|33573|33570.6|33561|33558.6|33574|33571.6|33547|33544.6|5418
1618321500000|2021-04-13 13:45:00|33560.5|33558.1|33586|33583.6|33587|33584.6|33554.5|33552.1|3497
1618321800000|2021-04-13 13:50:00|33585.5|33583.1|33586|33583.6|33596.5|33594.1|33573.5|33571.1|2685
1618322100000|2021-04-13 13:55:00|33585.5|33583.1|33595|33592.6|33602|33599.6|33578|33575.6|2029
1618322400000|2021-04-13 14:00:00|33596|33593.6|33636|33633.6|33644|33641.6|33596|33593.6|2969
1618322700000|2021-04-13 14:05:00|33635|33632.6|33626.5|33624.1|33635.5|33633.1|33619|33616.6|1806
1618323000000|2021-04-13 14:10:00|33625.3|33622.9|33619.8|33617.4|33629.8|33627.4|33613.8|33611.4|1208
1618323300000|2021-04-13 14:15:00|33619.3|33616.9|33638.8|33636.4|33643.8|33641.4|33612.8|33610.4|2417
1618323600000|2021-04-13 14:20:00|33637.8|33635.4|33636.3|33633.9|33648.3|33645.9|33628.3|33625.9|1847
1618323900000|2021-04-13 14:25:00|33636.8|33634.4|33608.3|33605.9|33639.8|33637.4|33597.3|33594.9|1654
1618324200000|2021-04-13 14:30:00|33607.8|33605.4|33612.8|33610.4|33631.8|33629.4|33602.8|33600.4|1718
1618324500000|2021-04-13 14:35:00|33613.3|33610.9|33595.8|33593.4|33614.8|33612.4|33592.3|33589.9|1376
1618324800000|2021-04-13 14:40:00|33596.8|33594.4|33610.3|33607.9|33610.8|33608.4|33585.3|33582.9|1252
1618325100000|2021-04-13 14:45:00|33610.8|33608.4|33601.3|33598.9|33621.8|33619.4|33599.8|33597.4|890
1618325400000|2021-04-13 14:50:00|33601.8|33599.4|33605.3|33602.9|33606.8|33604.4|33589.3|33586.9|972
1618325700000|2021-04-13 14:55:00|33605.8|33603.4|33610.8|33608.4|33612.8|33610.4|33598.3|33595.9|961
1618326000000|2021-04-13 15:00:00|33611.3|33608.9|33626.8|33624.4|33630.8|33628.4|33610.8|33608.4|1421
1618326300000|2021-04-13 15:05:00|33627.3|33624.9|33640.3|33637.9|33642.3|33639.9|33623.3|33620.9|1131
1618326600000|2021-04-13 15:10:00|33640.8|33638.4|33634.8|33632.4|33645.8|33643.4|33626.8|33624.4|1080
1618326900000|2021-04-13 15:15:00|33633.8|33631.4|33631.8|33629.4|33643.3|33640.9|33627.8|33625.4|914
1618327200000|2021-04-13 15:20:00|33631.3|33628.9|33637.8|33635.4|33642.8|33640.4|33626.3|33623.9|853
1618327500000|2021-04-13 15:25:00|33637.3|33634.9|33653.8|33651.4|33653.8|33651.4|33636.3|33633.9|1040
1618327800000|2021-04-13 15:30:00|33654.3|33651.9|33648.8|33646.4|33659.8|33657.4|33648.3|33645.9|1026
1618328100000|2021-04-13 15:35:00|33647.8|33645.4|33624.8|33622.4|33648.8|33646.4|33622.3|33619.9|1201
1618328400000|2021-04-13 15:40:00|33625.3|33622.9|33619.8|33617.4|33628.8|33626.4|33615.3|33612.9|855
1618328700000|2021-04-13 15:45:00|33620.3|33617.9|33630.8|33628.4|33632.8|33630.4|33615.8|33613.4|694
1618329000000|2021-04-13 15:50:00|33631.3|33628.9|33625.3|33622.9|33632.8|33630.4|33621.8|33619.4|519
1618329300000|2021-04-13 15:55:00|33624.8|33622.4|33625.3|33622.9|33627.8|33625.4|33617.8|33615.4|579
1618329600000|2021-04-13 16:00:00|33625.8|33623.4|33619.8|33617.4|33630.8|33628.4|33619.8|33617.4|604
1618329900000|2021-04-13 16:05:00|33618.8|33616.4|33599.8|33597.4|33619.8|33617.4|33598.3|33595.9|1065
1618330200000|2021-04-13 16:10:00|33599.3|33596.9|33595.8|33593.4|33607.3|33604.9|33590.8|33588.4|899
1618330500000|2021-04-13 16:15:00|33596.8|33594.4|33604.8|33602.4|33604.8|33602.4|33590.8|33588.4|633
1618330800000|2021-04-13 16:20:00|33604.3|33601.9|33598.8|33596.4|33606.8|33604.4|33597.8|33595.4|529
1618331100000|2021-04-13 16:25:00|33598.3|33595.9|33587.3|33584.9|33600.8|33598.4|33587.3|33584.9|610
1618331400000|2021-04-13 16:30:00|33586.8|33584.4|33582.8|33580.4|33595.8|33593.4|33578.8|33576.4|878
1618331700000|2021-04-13 16:35:00|33582.3|33579.9|33572.8|33570.4|33589.8|33587.4|33570.8|33568.4|914
1618332000000|2021-04-13 16:40:00|33571.8|33569.4|33575.4|33573|33578.1|33575.7|33563.8|33561.4|1087
1618332300000|2021-04-13 16:45:00|33574.4|33572|33580.3|33577.9|33582.3|33579.9|33571.3|33568.9|803
1618332600000|2021-04-13 16:50:00|33580.8|33578.4|33581.3|33578.9|33581.8|33579.4|33573.8|33571.4|733
1618332900000|2021-04-13 16:55:00|33580.8|33578.4|33570.3|33567.9|33581.3|33578.9|33569.8|33567.4|983
1618333200000|2021-04-13 17:00:00|33569.8|33567.4|33570.3|33567.9|33577.3|33574.9|33559.3|33556.9|1438
1618333500000|2021-04-13 17:05:00|33570.8|33568.4|33575.3|33572.9|33581.3|33578.9|33562.3|33559.9|761
1618333800000|2021-04-13 17:10:00|33576.3|33573.9|33581.3|33578.9|33581.3|33578.9|33566.8|33564.4|596
1618334100000|2021-04-13 17:15:00|33580.8|33578.4|33577.3|33574.9|33581.3|33578.9|33571.3|33568.9|593
1618334400000|2021-04-13 17:20:00|33576.8|33574.4|33574.3|33571.9|33578.8|33576.4|33567.3|33564.9|346
1618334700000|2021-04-13 17:25:00|33574.8|33572.4|33583.3|33580.9|33584.3|33581.9|33574.3|33571.9|474
1618335000000|2021-04-13 17:30:00|33583.8|33581.4|33587.3|33584.9|33590.3|33587.9|33583.3|33580.9|693
1618335300000|2021-04-13 17:35:00|33586.8|33584.4|33597.3|33594.9|33599.3|33596.9|33582.3|33579.9|731
1618335600000|2021-04-13 17:40:00|33597.8|33595.4|33609.3|33606.9|33611.3|33608.9|33596.8|33594.4|882
1618335900000|2021-04-13 17:45:00|33608.8|33606.4|33609.3|33606.9|33614.3|33611.9|33606.3|33603.9|559
1618336200000|2021-04-13 17:50:00|33608.8|33606.4|33614.3|33611.9|33614.3|33611.9|33607.8|33605.4|504
1618336500000|2021-04-13 17:55:00|33613.8|33611.4|33615.3|33612.9|33620.3|33617.9|33611.3|33608.9|577
1618336800000|2021-04-13 18:00:00|33614.8|33612.4|33634.3|33631.9|33636.3|33633.9|33614.3|33611.9|1846
1618337100000|2021-04-13 18:05:00|33634.8|33632.4|33628.3|33625.9|33642.3|33639.9|33625.3|33622.9|1011
1618337400000|2021-04-13 18:10:00|33628.8|33626.4|33654.3|33651.9|33660.3|33657.9|33628.3|33625.9|951
1618337700000|2021-04-13 18:15:00|33655.3|33652.9|33662.8|33660.4|33665.3|33662.9|33651.8|33649.4|867
1618338000000|2021-04-13 18:20:00|33662.3|33659.9|33674.3|33671.9|33676.3|33673.9|33661.8|33659.4|880
1618338300000|2021-04-13 18:25:00|33673.8|33671.4|33673.8|33671.4|33679.8|33677.4|33668.3|33665.9|737
1618338600000|2021-04-13 18:30:00|33674.3|33671.9|33675.3|33672.9|33681.3|33678.9|33671.3|33668.9|918
1618338900000|2021-04-13 18:35:00|33675.8|33673.4|33662.8|33660.4|33677.3|33674.9|33660.3|33657.9|1184
1618339200000|2021-04-13 18:40:00|33663.3|33660.9|33674.3|33671.9|33677.3|33674.9|33662.8|33660.4|849
1618339500000|2021-04-13 18:45:00|33675.3|33672.9|33679.3|33676.9|33681.3|33678.9|33670.3|33667.9|743
1618339800000|2021-04-13 18:50:00|33678.3|33675.9|33688.8|33686.4|33690.8|33688.4|33674.3|33671.9|799
1618340100000|2021-04-13 18:55:00|33688.3|33685.9|33694.8|33692.4|33706.3|33703.9|33687.8|33685.4|1129
1618340400000|2021-04-13 19:00:00|33694.3|33691.9|33719.8|33717.4|33725.3|33722.9|33694.3|33691.9|1795
1618340700000|2021-04-13 19:05:00|33720.3|33717.9|33737.3|33734.9|33743.3|33740.9|33712.3|33709.9|1844
1618341000000|2021-04-13 19:10:00|33737.8|33735.4|33729.3|33726.9|33746.3|33743.9|33726.3|33723.9|1510
1618341300000|2021-04-13 19:15:00|33729.8|33727.4|33723.3|33720.9|33735.8|33733.4|33711.3|33708.9|1623
1618341600000|2021-04-13 19:20:00|33723.8|33721.4|33720.7|33718.3|33735.4|33733|33712.2|33709.8|991
1618341900000|2021-04-13 19:25:00|33721.2|33718.8|33714.7|33712.3|33725.7|33723.3|33713.7|33711.3|697
1618342200000|2021-04-13 19:30:00|33715.2|33712.8|33711.2|33708.8|33724.7|33722.3|33707.7|33705.3|1108
1618342500000|2021-04-13 19:35:00|33710.7|33708.3|33706.7|33704.3|33719.7|33717.3|33701.2|33698.8|1765
1618342800000|2021-04-13 19:40:00|33707.2|33704.8|33697.7|33695.3|33711.7|33709.3|33689.7|33687.3|1745
1618343100000|2021-04-13 19:45:00|33696.7|33694.3|33702.2|33699.8|33708.7|33706.3|33693.7|33691.3|976
1618343400000|2021-04-13 19:50:00|33702.7|33700.3|33693.2|33690.8|33707.2|33704.8|33681.2|33678.8|2214
1618343700000|2021-04-13 19:55:00|33692.7|33690.3|33684.7|33682.3|33705.7|33703.3|33676.7|33674.3|3935
1618344000000|2021-04-13 20:00:00|33683.7|33681.3|33686.4|33681.6|33695.9|33691.1|33679.4|33674.6|1005
1618344300000|2021-04-13 20:05:00|33686.9|33682.1|33690.9|33686.1|33690.9|33686.1|33683.9|33679.1|337
1618344600000|2021-04-13 20:10:00|33690.4|33685.6|33697.7|33687.9|33698.9|33694.1|33685.4|33680.6|395
1618344900000|2021-04-13 20:15:00|33695.1|33685.3|33698.6|33688.8|33700|33690.2|33695.1|33685.3|1
1618345200000|2021-04-13 20:20:00|33699.1|33689.3|33698.5|33688.7|33701.7|33691.9|33698.2|33688.4|0
1618345500000|2021-04-13 20:25:00|33698.4|33688.6|33697.8|33688|33700.9|33691.1|33697.8|33688|0
1618345800000|2021-04-13 20:30:00|33696.4|33691.6|33697.4|33692.6|33699.4|33694.6|33690.4|33685.6|123
1618346100000|2021-04-13 20:35:00|33698.4|33693.6|33691.4|33686.6|33700.4|33695.6|33688.4|33683.6|104
1618346400000|2021-04-13 20:40:00|33690.4|33685.6|33686.4|33681.6|33690.4|33685.6|33685.4|33680.6|59
1618346700000|2021-04-13 20:45:00|33688.4|33683.6|33687.4|33682.6|33690.4|33685.6|33682.4|33677.6|62
1618347000000|2021-04-13 20:50:00|33686.4|33681.6|33690.4|33685.6|33692.4|33687.6|33685.4|33680.6|54
1618347300000|2021-04-13 20:55:00|33693.4|33688.6|33692.4|33682.6|33693.9|33688.6|33684.4|33679.6|32
1618347600000|2021-04-13 21:00:00|33691.2|33681.4|33691.9|33682.1|33694.1|33684.3|33690.8|33681|0
1618347900000|2021-04-13 21:05:00|33691.8|33682|33691.7|33681.9|33691.8|33682|33691.2|33681.4|0
1618348200000|2021-04-13 21:10:00|33691.9|33682.1|33689.8|33680|33691.9|33682.1|33689.8|33680|0
1618348500000|2021-04-13 21:15:00|33689.7|33679.9|33687.6|33677.8|33689.8|33680|33685.9|33676.1|0
1618348800000|2021-04-13 21:20:00|33687.9|33678.1|33688.5|33678.7|33688.8|33679|33685.8|33676|0
1618349100000|2021-04-13 21:25:00|33689.4|33679.6|33688.6|33678.8|33689.4|33679.6|33687.1|33677.3|0
1618349400000|2021-04-13 21:30:00|33687.1|33677.3|33686.2|33676.4|33687.1|33677.3|33684.9|33675.1|0
1618349700000|2021-04-13 21:35:00|33687.6|33677.8|33690.4|33680.6|33690.4|33680.6|33685.8|33676|0
1618350000000|2021-04-13 21:40:00|33688.8|33679|33687.4|33677.6|33688.8|33679|33686.9|33677.1|0
1618350300000|2021-04-13 21:45:00|33687.3|33677.5|33687.7|33677.9|33687.9|33678.1|33686.5|33676.7|0
1618350600000|2021-04-13 21:50:00|33687.8|33678|33686.9|33677.1|33687.8|33678|33686.7|33676.9|0
1618350900000|2021-04-13 21:55:00|33686.6|33676.8|33687.4|33677.6|33689.7|33679.9|33686.6|33676.8|0
1618351200000|2021-04-13 22:00:00|33690.4|33685.6|33689.4|33684.6|33697.4|33692.6|33685.9|33681.1|109
1618351500000|2021-04-13 22:05:00|33688.9|33684.1|33684.4|33679.6|33688.9|33684.1|33681.4|33676.6|97
1618351800000|2021-04-13 22:10:00|33683.9|33679.1|33678.4|33673.6|33684.4|33679.6|33678.4|33673.6|51
1618352100000|2021-04-13 22:15:00|33677.9|33673.1|33681.4|33676.6|33683.4|33678.6|33677.9|33673.1|54
1618352400000|2021-04-13 22:20:00|33680.9|33676.1|33675.4|33670.6|33680.9|33676.1|33674.9|33670.1|21
1618352700000|2021-04-13 22:25:00|33674.9|33670.1|33678.4|33673.6|33678.4|33673.6|33672.4|33667.6|44
1618353000000|2021-04-13 22:30:00|33678.9|33674.1|33673.9|33669.1|33681.4|33676.6|33672.4|33667.6|95
1618353300000|2021-04-13 22:35:00|33674.4|33669.6|33673.9|33669.1|33674.9|33670.1|33671.9|33667.1|20
1618353600000|2021-04-13 22:40:00|33673.4|33668.6|33668.4|33663.6|33673.9|33669.1|33666.9|33662.1|95
1618353900000|2021-04-13 22:45:00|33668.9|33664.1|33666.4|33661.6|33671.4|33666.6|33665.9|33661.1|78
1618354200000|2021-04-13 22:50:00|33666.9|33662.1|33668.4|33663.6|33668.4|33663.6|33666.4|33661.6|49
1618354500000|2021-04-13 22:55:00|33668.9|33664.1|33669.9|33665.1|33670.9|33666.1|33666.9|33662.1|43
1618354800000|2021-04-13 23:00:00|33669.4|33664.6|33668.4|33663.6|33670.9|33666.1|33665.4|33660.6|94
1618355100000|2021-04-13 23:05:00|33668.9|33664.1|33661.4|33656.6|33668.9|33664.1|33658.9|33654.1|128
1618355400000|2021-04-13 23:10:00|33660.9|33656.1|33655.4|33650.6|33661.4|33656.6|33654.9|33650.1|60
1618355700000|2021-04-13 23:15:00|33654.9|33650.1|33664.9|33660.1|33664.9|33660.1|33654.9|33650.1|67
1618356000000|2021-04-13 23:20:00|33664.4|33659.6|33664.4|33659.6|33666.9|33662.1|33662.9|33658.1|34
1618356300000|2021-04-13 23:25:00|33663.9|33659.1|33665.4|33660.6|33665.9|33661.1|33661.4|33656.6|43
1618356600000|2021-04-13 23:30:00|33664.9|33660.1|33665.4|33660.6|33669.9|33665.1|33663.9|33659.1|50
1618356900000|2021-04-13 23:35:00|33664.9|33660.1|33666.4|33661.6|33668.9|33664.1|33664.4|33659.6|29
1618357200000|2021-04-13 23:40:00|33665.9|33661.1|33662.4|33657.6|33666.4|33661.6|33661.9|33657.1|58
1618357500000|2021-04-13 23:45:00|33662.9|33658.1|33653.4|33648.6|33662.9|33658.1|33652.4|33647.6|118
1618357800000|2021-04-13 23:50:00|33653.9|33649.1|33653.4|33648.6|33655.9|33651.1|33648.9|33644.1|109
1618358100000|2021-04-13 23:55:00|33653.9|33649.1|33651.4|33646.6|33654.9|33650.1|33650.4|33645.6|96
1618358400000|2021-04-14 00:00:00|33650.9|33646.1|33643.9|33639.1|33655.4|33650.6|33643.4|33638.6|345
1618358700000|2021-04-14 00:05:00|33644.4|33639.6|33643.9|33639.1|33647.9|33643.1|33641.4|33636.6|181
1618359000000|2021-04-14 00:10:00|33643.4|33638.6|33640.9|33636.1|33646.4|33641.6|33638.4|33633.6|134
1618359300000|2021-04-14 00:15:00|33640.4|33635.6|33638.9|33634.1|33643.4|33638.6|33635.9|33631.1|162
1618359600000|2021-04-14 00:20:00|33637.9|33633.1|33641.9|33637.1|33642.9|33638.1|33634.9|33630.1|133
1618359900000|2021-04-14 00:25:00|33641.4|33636.6|33647.9|33643.1|33648.9|33644.1|33641.4|33636.6|94
1618360200000|2021-04-14 00:30:00|33648.4|33643.6|33643.9|33639.1|33649.4|33644.6|33641.9|33637.1|88
1618360500000|2021-04-14 00:35:00|33644.4|33639.6|33655.9|33651.1|33655.9|33651.1|33642.4|33637.6|96
1618360800000|2021-04-14 00:40:00|33655.4|33650.6|33661.4|33656.6|33666.4|33661.6|33654.9|33650.1|126
1618361100000|2021-04-14 00:45:00|33660.9|33656.1|33660.4|33655.6|33665.4|33660.6|33658.4|33653.6|46
1618361400000|2021-04-14 00:50:00|33660.9|33656.1|33644.9|33640.1|33661.9|33657.1|33644.9|33640.1|97
1618361700000|2021-04-14 00:55:00|33643.9|33639.1|33642.4|33637.6|33644.9|33640.1|33636.9|33632.1|81
1618362000000|2021-04-14 01:00:00|33641.9|33637.1|33641.9|33637.1|33644.4|33639.6|33636.4|33631.6|109
1618362300000|2021-04-14 01:05:00|33641.4|33636.6|33645.4|33640.6|33645.9|33641.1|33640.4|33635.6|38
1618362600000|2021-04-14 01:10:00|33644.9|33640.1|33646.9|33642.1|33648.9|33644.1|33641.4|33636.6|66
1618362900000|2021-04-14 01:15:00|33646.4|33641.6|33665.4|33660.6|33669.4|33664.6|33646.4|33641.6|241
1618363200000|2021-04-14 01:20:00|33665.9|33661.1|33657.4|33652.6|33667.4|33662.6|33656.4|33651.6|100
1618363500000|2021-04-14 01:25:00|33656.9|33652.1|33654.9|33650.1|33659.4|33654.6|33653.9|33649.1|59
1618363800000|2021-04-14 01:30:00|33654.4|33649.6|33641.4|33636.6|33654.4|33649.6|33641.4|33636.6|168
1618364100000|2021-04-14 01:35:00|33641.9|33637.1|33646.4|33641.6|33646.9|33642.1|33638.9|33634.1|107
1618364400000|2021-04-14 01:40:00|33646.9|33642.1|33654.4|33649.6|33660.4|33655.6|33646.4|33641.6|90
1618364700000|2021-04-14 01:45:00|33654.9|33650.1|33666.4|33661.6|33666.9|33662.1|33654.9|33650.1|82
1618365000000|2021-04-14 01:50:00|33666.9|33662.1|33682.9|33678.1|33683.9|33679.1|33665.9|33661.1|216
1618365300000|2021-04-14 01:55:00|33682.4|33677.6|33671.9|33667.1|33682.4|33677.6|33670.4|33665.6|145
1618365600000|2021-04-14 02:00:00|33672.4|33667.6|33670.4|33665.6|33677.9|33673.1|33666.9|33662.1|120
1618365900000|2021-04-14 02:05:00|33670.9|33666.1|33666.9|33662.1|33675.4|33670.6|33664.4|33659.6|99
1618366200000|2021-04-14 02:10:00|33666.4|33661.6|33662.4|33657.6|33667.9|33663.1|33660.4|33655.6|128
1618366500000|2021-04-14 02:15:00|33661.9|33657.1|33666.4|33661.6|33667.4|33662.6|33659.9|33655.1|80
1618366800000|2021-04-14 02:20:00|33666.9|33662.1|33661.4|33656.6|33669.9|33665.1|33660.4|33655.6|106
1618367100000|2021-04-14 02:25:00|33660.9|33656.1|33654.9|33650.1|33663.9|33659.1|33654.9|33650.1|53
1618367400000|2021-04-14 02:30:00|33655.9|33651.1|33665.4|33660.6|33665.9|33661.1|33655.4|33650.6|103
1618367700000|2021-04-14 02:35:00|33665.9|33661.1|33660.9|33656.1|33668.9|33664.1|33660.9|33656.1|59
1618368000000|2021-04-14 02:40:00|33661.4|33656.6|33657.9|33653.1|33662.9|33658.1|33654.9|33650.1|69
1618368300000|2021-04-14 02:45:00|33657.4|33652.6|33654.9|33650.1|33657.9|33653.1|33651.9|33647.1|91
1618368600000|2021-04-14 02:50:00|33655.4|33650.6|33646.4|33641.6|33656.4|33651.6|33645.9|33641.1|73
1618368900000|2021-04-14 02:55:00|33645.9|33641.1|33650.4|33645.6|33652.4|33647.6|33641.9|33637.1|123
1618369200000|2021-04-14 03:00:00|33650.9|33646.1|33645.4|33640.6|33651.9|33647.1|33642.9|33638.1|80
1618369500000|2021-04-14 03:05:00|33644.9|33640.1|33640.4|33635.6|33645.9|33641.1|33639.9|33635.1|72
1618369800000|2021-04-14 03:10:00|33638.9|33634.1|33644.4|33639.6|33644.4|33639.6|33637.9|33633.1|90
1618370100000|2021-04-14 03:15:00|33643.9|33639.1|33653.4|33648.6|33653.4|33648.6|33639.4|33634.6|78
1618370400000|2021-04-14 03:20:00|33652.4|33647.6|33644.4|33639.6|33653.4|33648.6|33643.9|33639.1|23
1618370700000|2021-04-14 03:25:00|33643.9|33639.1|33643.9|33639.1|33646.9|33642.1|33641.4|33636.6|44
1618371000000|2021-04-14 03:30:00|33644.4|33639.6|33654.4|33649.6|33655.4|33650.6|33643.9|33639.1|69
1618371300000|2021-04-14 03:35:00|33654.9|33650.1|33647.4|33642.6|33654.9|33650.1|33646.4|33641.6|38
1618371600000|2021-04-14 03:40:00|33647.9|33643.1|33646.9|33642.1|33648.9|33644.1|33643.9|33639.1|49
1618371900000|2021-04-14 03:45:00|33646.4|33641.6|33645.4|33640.6|33648.4|33643.6|33642.9|33638.1|31
1618372200000|2021-04-14 03:50:00|33645.9|33641.1|33646.4|33641.6|33649.4|33644.6|33644.4|33639.6|24
1618372500000|2021-04-14 03:55:00|33645.9|33641.1|33649.9|33645.1|33650.9|33646.1|33645.4|33640.6|44
1618372800000|2021-04-14 04:00:00|33650.4|33645.6|33651.4|33646.6|33657.4|33652.6|33648.9|33644.1|93
1618373100000|2021-04-14 04:05:00|33650.9|33646.1|33656.9|33652.1|33657.4|33652.6|33647.9|33643.1|30
1618373400000|2021-04-14 04:10:00|33657.4|33652.6|33655.4|33650.6|33659.4|33654.6|33652.4|33647.6|64
1618373700000|2021-04-14 04:15:00|33655.9|33651.1|33659.4|33654.6|33662.9|33658.1|33654.4|33649.6|54
1618374000000|2021-04-14 04:20:00|33659.9|33655.1|33657.4|33652.6|33661.4|33656.6|33653.9|33649.1|77
1618374300000|2021-04-14 04:25:00|33656.9|33652.1|33659.9|33655.1|33660.4|33655.6|33655.9|33651.1|44
1618374600000|2021-04-14 04:30:00|33660.4|33655.6|33662.4|33657.6|33662.9|33658.1|33658.4|33653.6|49
1618374900000|2021-04-14 04:35:00|33661.9|33657.1|33665.9|33661.1|33665.9|33661.1|33661.9|33657.1|70
1618375200000|2021-04-14 04:40:00|33667.9|33663.1|33669.9|33665.1|33673.9|33669.1|33667.9|33663.1|126
1618375500000|2021-04-14 04:45:00|33670.4|33665.6|33673.4|33668.6|33675.4|33670.6|33669.9|33665.1|84
1618375800000|2021-04-14 04:50:00|33673.9|33669.1|33684.9|33680.1|33687.9|33683.1|33673.9|33669.1|144
1618376100000|2021-04-14 04:55:00|33685.4|33680.6|33684.4|33679.6|33686.9|33682.1|33681.9|33677.1|47
1618376400000|2021-04-14 05:00:00|33684.9|33680.1|33675.9|33671.1|33688.9|33684.1|33674.9|33670.1|130
1618376700000|2021-04-14 05:05:00|33675.4|33670.6|33687.9|33683.1|33688.4|33683.6|33673.9|33669.1|71
1618377000000|2021-04-14 05:10:00|33688.4|33683.6|33689.4|33684.6|33696.9|33692.1|33688.4|33683.6|168
1618377300000|2021-04-14 05:15:00|33689.9|33685.1|33680.9|33676.1|33690.4|33685.6|33679.9|33675.1|68
1618377600000|2021-04-14 05:20:00|33681.4|33676.6|33687.4|33682.6|33688.4|33683.6|33679.9|33675.1|60
1618377900000|2021-04-14 05:25:00|33687.9|33683.1|33680.9|33676.1|33687.9|33683.1|33678.9|33674.1|54
1618378200000|2021-04-14 05:30:00|33681.4|33676.6|33679.9|33675.1|33687.9|33683.1|33678.9|33674.1|103
1618378500000|2021-04-14 05:35:00|33680.9|33676.1|33679.4|33674.6|33683.9|33679.1|33675.9|33671.1|98
1618378800000|2021-04-14 05:40:00|33678.9|33674.1|33685.9|33681.1|33691.4|33686.6|33676.4|33671.6|87
1618379100000|2021-04-14 05:45:00|33686.4|33681.6|33693.4|33688.6|33694.4|33689.6|33684.9|33680.1|78
1618379400000|2021-04-14 05:50:00|33693.9|33689.1|33690.4|33685.6|33693.9|33689.1|33687.9|33683.1|132
1618379700000|2021-04-14 05:55:00|33689.9|33685.1|33696.4|33691.6|33697.4|33692.6|33689.9|33685.1|120
1618380000000|2021-04-14 06:00:00|33695.8|33692.2|33690.3|33686.7|33697.3|33693.7|33689.3|33685.7|115
1618380300000|2021-04-14 06:05:00|33690.8|33687.2|33677.8|33674.2|33692.3|33688.7|33676.8|33673.2|277
1618380600000|2021-04-14 06:10:00|33678.3|33674.7|33667.3|33663.7|33678.8|33675.2|33666.3|33662.7|180
1618380900000|2021-04-14 06:15:00|33666.8|33663.2|33678.3|33674.7|33679.3|33675.7|33665.8|33662.2|121
1618381200000|2021-04-14 06:20:00|33677.8|33674.2|33666.3|33662.7|33678.3|33674.7|33662.8|33659.2|174
1618381500000|2021-04-14 06:25:00|33666.8|33663.2|33674.3|33670.7|33675.3|33671.7|33666.3|33662.7|118
1618381800000|2021-04-14 06:30:00|33673.8|33670.2|33679.3|33675.7|33679.3|33675.7|33668.8|33665.2|114
1618382100000|2021-04-14 06:35:00|33678.8|33675.2|33685.8|33682.2|33691.8|33688.2|33678.3|33674.7|242
1618382400000|2021-04-14 06:40:00|33686.3|33682.7|33686.8|33683.2|33694.8|33691.2|33686.3|33682.7|105
1618382700000|2021-04-14 06:45:00|33686.3|33682.7|33683.3|33679.7|33690.8|33687.2|33681.8|33678.2|91
1618383000000|2021-04-14 06:50:00|33682.8|33679.2|33681.3|33677.7|33683.3|33679.7|33677.8|33674.2|95
1618383300000|2021-04-14 06:55:00|33681.8|33678.2|33688.3|33684.7|33688.8|33685.2|33675.8|33672.2|126
1618383600000|2021-04-14 07:00:00|33687.8|33684.2|33675.3|33671.7|33690.3|33686.7|33673.3|33669.7|495
1618383900000|2021-04-14 07:05:00|33675.8|33672.2|33701.3|33697.7|33704.3|33700.7|33670.8|33667.2|795
1618384200000|2021-04-14 07:10:00|33700.8|33697.2|33695.3|33691.7|33702.3|33698.7|33690.3|33686.7|291
1618384500000|2021-04-14 07:15:00|33694.3|33690.7|33698.3|33694.7|33703.8|33700.2|33684.3|33680.7|268
1618384800000|2021-04-14 07:20:00|33697.8|33694.2|33690.8|33687.2|33698.8|33695.2|33681.3|33677.7|276
1618385100000|2021-04-14 07:25:00|33690.3|33686.7|33685.8|33682.2|33696.8|33693.2|33682.3|33678.7|189
1618385400000|2021-04-14 07:30:00|33685.3|33681.7|33698.3|33694.7|33699.8|33696.2|33680.3|33676.7|187
1618385700000|2021-04-14 07:35:00|33697.8|33694.2|33699.8|33696.2|33699.8|33696.2|33692.3|33688.7|177
1618386000000|2021-04-14 07:40:00|33699.3|33695.7|33692.8|33689.2|33700.3|33696.7|33691.3|33687.7|153
1618386300000|2021-04-14 07:45:00|33693.3|33689.7|33682.8|33679.2|33703.3|33699.7|33681.3|33677.7|184
1618386600000|2021-04-14 07:50:00|33682.3|33678.7|33672.8|33669.2|33685.3|33681.7|33671.3|33667.7|231
1618386900000|2021-04-14 07:55:00|33673.3|33669.7|33676.8|33673.2|33682.3|33678.7|33672.8|33669.2|125
1618387200000|2021-04-14 08:00:00|33676.3|33672.7|33685.3|33681.7|33687.8|33684.2|33671.3|33667.7|312
1618387500000|2021-04-14 08:05:00|33684.8|33681.2|33685.8|33682.2|33691.3|33687.7|33682.8|33679.2|203
1618387800000|2021-04-14 08:10:00|33685.3|33681.7|33690.3|33686.7|33694.3|33690.7|33683.8|33680.2|112
1618388100000|2021-04-14 08:15:00|33691.3|33687.7|33692.8|33689.2|33695.8|33692.2|33682.3|33678.7|199
1618388400000|2021-04-14 08:20:00|33692.3|33688.7|33691.8|33688.2|33704.8|33701.2|33689.3|33685.7|200
1618388700000|2021-04-14 08:25:00|33692.3|33688.7|33680.8|33677.2|33693.3|33689.7|33680.8|33677.2|191
1618389000000|2021-04-14 08:30:00|33681.3|33677.7|33694.8|33691.2|33696.8|33693.2|33680.8|33677.2|142
1618389300000|2021-04-14 08:35:00|33695.3|33691.7|33699.8|33696.2|33700.8|33697.2|33689.3|33685.7|156
1618389600000|2021-04-14 08:40:00|33700.3|33696.7|33692.3|33688.7|33704.8|33701.2|33692.3|33688.7|230
1618389900000|2021-04-14 08:45:00|33692.8|33689.2|33693.8|33690.2|33696.8|33693.2|33692.3|33688.7|91
1618390200000|2021-04-14 08:50:00|33694.3|33690.7|33698.8|33695.2|33703.3|33699.7|33694.3|33690.7|90
1618390500000|2021-04-14 08:55:00|33699.3|33695.7|33695.8|33692.2|33702.3|33698.7|33694.3|33690.7|123
1618390800000|2021-04-14 09:00:00|33695.3|33691.7|33695.8|33692.2|33698.3|33694.7|33693.3|33689.7|110
1618391100000|2021-04-14 09:05:00|33696.3|33692.7|33703.8|33700.2|33704.3|33700.7|33693.3|33689.7|138
1618391400000|2021-04-14 09:10:00|33704.3|33700.7|33696.8|33693.2|33704.8|33701.2|33695.3|33691.7|137
1618391700000|2021-04-14 09:15:00|33697.3|33693.7|33696.8|33693.2|33699.3|33695.7|33690.3|33686.7|190
1618392000000|2021-04-14 09:20:00|33697.3|33693.7|33700.8|33697.2|33702.3|33698.7|33694.8|33691.2|163
1618392300000|2021-04-14 09:25:00|33700.3|33696.7|33696.8|33693.2|33703.3|33699.7|33694.8|33691.2|106
1618392600000|2021-04-14 09:30:00|33696.3|33692.7|33699.8|33696.2|33702.3|33698.7|33694.3|33690.7|117
1618392900000|2021-04-14 09:35:00|33700.3|33696.7|33703.8|33700.2|33706.3|33702.7|33698.3|33694.7|99
1618393200000|2021-04-14 09:40:00|33703.3|33699.7|33704.8|33701.2|33705.3|33701.7|33701.8|33698.2|68
1618393500000|2021-04-14 09:45:00|33704.3|33700.7|33698.8|33695.2|33704.3|33700.7|33696.8|33693.2|124
1618393800000|2021-04-14 09:50:00|33698.3|33694.7|33702.8|33699.2|33705.3|33701.7|33697.3|33693.7|66
1618394100000|2021-04-14 09:55:00|33703.3|33699.7|33692.3|33688.7|33704.8|33701.2|33692.3|33688.7|140
1618394400000|2021-04-14 10:00:00|33691.8|33688.2|33682.3|33678.7|33693.3|33689.7|33679.8|33676.2|273
1618394700000|2021-04-14 10:05:00|33682.8|33679.2|33680.3|33676.7|33684.3|33680.7|33673.3|33669.7|223
1618395000000|2021-04-14 10:10:00|33679.8|33676.2|33675.8|33672.2|33679.8|33676.2|33671.8|33668.2|211
1618395300000|2021-04-14 10:15:00|33675.3|33671.7|33681.3|33677.7|33684.3|33680.7|33673.8|33670.2|94
1618395600000|2021-04-14 10:20:00|33681.8|33678.2|33685.3|33681.7|33689.8|33686.2|33681.8|33678.2|133
1618395900000|2021-04-14 10:25:00|33684.8|33681.2|33677.3|33673.7|33685.3|33681.7|33672.8|33669.2|243
1618396200000|2021-04-14 10:30:00|33676.8|33673.2|33674.8|33671.2|33679.3|33675.7|33673.3|33669.7|117
1618396500000|2021-04-14 10:35:00|33675.3|33671.7|33681.8|33678.2|33682.3|33678.7|33674.3|33670.7|143
1618396800000|2021-04-14 10:40:00|33682.3|33678.7|33683.3|33679.7|33684.8|33681.2|33680.3|33676.7|92
1618397100000|2021-04-14 10:45:00|33683.8|33680.2|33665.8|33662.2|33693.3|33689.7|33665.3|33661.7|685
1618397400000|2021-04-14 10:50:00|33666.3|33662.7|33667.3|33663.7|33668.3|33664.7|33655.8|33652.2|319
1618397700000|2021-04-14 10:55:00|33666.8|33663.2|33659.3|33655.7|33668.3|33664.7|33655.3|33651.7|262
1618398000000|2021-04-14 11:00:00|33659.8|33656.2|33659.3|33655.7|33666.3|33662.7|33656.8|33653.2|441
1618398300000|2021-04-14 11:05:00|33658.8|33655.2|33660.3|33656.7|33666.8|33663.2|33657.8|33654.2|219
1618398600000|2021-04-14 11:10:00|33659.8|33656.2|33659.8|33656.2|33662.3|33658.7|33653.8|33650.2|193
1618398900000|2021-04-14 11:15:00|33659.3|33655.7|33661.3|33657.7|33663.8|33660.2|33655.3|33651.7|212
1618399200000|2021-04-14 11:20:00|33660.8|33657.2|33668.3|33664.7|33690.3|33686.7|33660.3|33656.7|698
1618399500000|2021-04-14 11:25:00|33667.8|33664.2|33688.3|33684.7|33694.3|33690.7|33659.3|33655.7|686
1618399800000|2021-04-14 11:30:00|33688.8|33685.2|33711.3|33707.7|33712.8|33709.2|33686.8|33683.2|787
1618400100000|2021-04-14 11:35:00|33710.8|33707.2|33703.8|33700.2|33710.8|33707.2|33702.3|33698.7|220
1618400400000|2021-04-14 11:40:00|33703.3|33699.7|33701.8|33698.2|33707.8|33704.2|33699.3|33695.7|286
1618400700000|2021-04-14 11:45:00|33702.3|33698.7|33692.3|33688.7|33704.8|33701.2|33689.3|33685.7|281
1618401000000|2021-04-14 11:50:00|33691.8|33688.2|33695.3|33691.7|33700.3|33696.7|33687.3|33683.7|236
1618401300000|2021-04-14 11:55:00|33694.8|33691.2|33698.3|33694.7|33700.3|33696.7|33691.8|33688.2|178
1618401600000|2021-04-14 12:00:00|33699.8|33696.2|33706.3|33702.7|33709.8|33706.2|33696.3|33692.7|234
1618401900000|2021-04-14 12:05:00|33705.8|33702.2|33703.8|33700.2|33709.3|33705.7|33700.3|33696.7|233
1618402200000|2021-04-14 12:10:00|33704.3|33700.7|33702.3|33698.7|33708.3|33704.7|33701.8|33698.2|156
1618402500000|2021-04-14 12:15:00|33701.8|33698.2|33693.3|33689.7|33705.8|33702.2|33692.3|33688.7|235
1618402800000|2021-04-14 12:20:00|33693.8|33690.2|33704.3|33700.7|33704.3|33700.7|33692.3|33688.7|285
1618403100000|2021-04-14 12:25:00|33703.8|33700.2|33701.8|33698.2|33708.3|33704.7|33697.8|33694.2|241
1618403400000|2021-04-14 12:30:00|33700.8|33697.2|33701.8|33698.2|33702.3|33698.7|33694.8|33691.2|248
1618403700000|2021-04-14 12:35:00|33701.3|33697.7|33696.8|33693.2|33705.3|33701.7|33693.3|33689.7|189
1618404000000|2021-04-14 12:40:00|33697.8|33694.2|33693.3|33689.7|33702.3|33698.7|33693.3|33689.7|205
1618404300000|2021-04-14 12:45:00|33692.8|33689.2|33669.8|33666.2|33694.3|33690.7|33659.8|33656.2|651
1618404600000|2021-04-14 12:50:00|33669.3|33665.7|33673.3|33669.7|33673.3|33669.7|33660.3|33656.7|441
1618404900000|2021-04-14 12:55:00|33672.8|33669.2|33667.3|33663.7|33680.3|33676.7|33658.8|33655.2|445
1618405200000|2021-04-14 13:00:00|33666.8|33663.2|33673.8|33670.2|33674.8|33671.2|33663.8|33660.2|370
1618405500000|2021-04-14 13:05:00|33673.3|33669.7|33675.8|33672.2|33678.3|33674.7|33669.8|33666.2|185
1618405800000|2021-04-14 13:10:00|33674.8|33671.2|33674.8|33671.2|33679.3|33675.7|33671.8|33668.2|250
1618406100000|2021-04-14 13:15:00|33675.3|33671.7|33666.8|33663.2|33677.8|33674.2|33662.8|33659.2|313
1618406400000|2021-04-14 13:20:00|33666.3|33662.7|33664.8|33661.2|33667.3|33663.7|33652.3|33648.7|527
1618406700000|2021-04-14 13:25:00|33664.3|33660.7|33685.3|33681.7|33688.3|33684.7|33664.3|33660.7|649
1618407000000|2021-04-14 13:30:00|33684.7|33682.3|33715.7|33713.3|33717.7|33715.3|33675.7|33673.3|5323
1618407300000|2021-04-14 13:35:00|33714.7|33712.3|33770.7|33768.3|33774.2|33771.8|33708.7|33706.3|5512
1618407600000|2021-04-14 13:40:00|33770.2|33767.8|33787.2|33784.8|33797.2|33794.8|33770.2|33767.8|4397
1618407900000|2021-04-14 13:45:00|33786.7|33784.3|33816.7|33814.3|33834.7|33832.3|33785.7|33783.3|4498
1618408200000|2021-04-14 13:50:00|33817.2|33814.8|33836.7|33834.3|33842.7|33840.3|33815.7|33813.3|3232
1618408500000|2021-04-14 13:55:00|33835.7|33833.3|33865.2|33862.8|33868.2|33865.8|33835.7|33833.3|3602
1618408800000|2021-04-14 14:00:00|33865.7|33863.3|33843.7|33841.3|33872.2|33869.8|33832.7|33830.3|3199
1618409100000|2021-04-14 14:05:00|33844.2|33841.8|33861.2|33858.8|33878.7|33876.3|33844.2|33841.8|2331
1618409400000|2021-04-14 14:10:00|33859.4|33857|33857.9|33855.5|33869.9|33867.5|33851.9|33849.5|1784
1618409700000|2021-04-14 14:15:00|33857.4|33855|33866.9|33864.5|33867.9|33865.5|33842.9|33840.5|1777
1618410000000|2021-04-14 14:20:00|33867.9|33865.5|33852.4|33850|33871.9|33869.5|33834.9|33832.5|1746
1618410300000|2021-04-14 14:25:00|33852.9|33850.5|33859.9|33857.5|33863.9|33861.5|33841.9|33839.5|1733
1618410600000|2021-04-14 14:30:00|33860.4|33858|33883.9|33881.5|33905.9|33903.5|33860.4|33858|2887
1618410900000|2021-04-14 14:35:00|33883.4|33881|33856.4|33854|33884.9|33882.5|33854.9|33852.5|1884
1618411200000|2021-04-14 14:40:00|33855.9|33853.5|33875.9|33873.5|33881.9|33879.5|33853.9|33851.5|1451
1618411500000|2021-04-14 14:45:00|33875.4|33873|33894.9|33892.5|33895.9|33893.5|33875.4|33873|1550
1618411800000|2021-04-14 14:50:00|33894.4|33892|33890.4|33888|33901.9|33899.5|33885.4|33883|1745
1618412100000|2021-04-14 14:55:00|33890.9|33888.5|33883.4|33881|33900.9|33898.5|33878.9|33876.5|1424
1618412400000|2021-04-14 15:00:00|33882.9|33880.5|33880.4|33878|33890.4|33888|33868.9|33866.5|1520
1618412700000|2021-04-14 15:05:00|33879.9|33877.5|33903.9|33901.5|33909.9|33907.5|33876.9|33874.5|1740
1618413000000|2021-04-14 15:10:00|33904.9|33902.5|33909.4|33907|33912.9|33910.5|33897.9|33895.5|1661
1618413300000|2021-04-14 15:15:00|33909.9|33907.5|33898.9|33896.5|33911.4|33909|33897.9|33895.5|1233
1618413600000|2021-04-14 15:20:00|33898.4|33896|33887.9|33885.5|33907.9|33905.5|33885.9|33883.5|1935
1618413900000|2021-04-14 15:25:00|33888.4|33886|33903.9|33901.5|33905.9|33903.5|33877.9|33875.5|1467
1618414200000|2021-04-14 15:30:00|33904.4|33902|33902.9|33900.5|33911.9|33909.5|33900.9|33898.5|1110
1618414500000|2021-04-14 15:35:00|33902.4|33900|33898.9|33896.5|33910.9|33908.5|33897.4|33895|869
1618414800000|2021-04-14 15:40:00|33898.4|33896|33898.4|33896|33907.9|33905.5|33895.9|33893.5|917
1618415100000|2021-04-14 15:45:00|33897.9|33895.5|33902.4|33900|33909.9|33907.5|33896.9|33894.5|949
1618415400000|2021-04-14 15:50:00|33902.9|33900.5|33882.9|33880.5|33904.4|33902|33882.9|33880.5|866
1618415700000|2021-04-14 15:55:00|33883.4|33881|33894.4|33892|33897.9|33895.5|33882.9|33880.5|716
1618416000000|2021-04-14 16:00:00|33893.9|33891.5|33886.4|33884|33901.4|33899|33883.9|33881.5|1101
1618416300000|2021-04-14 16:05:00|33885.9|33883.5|33891.4|33889|33898.4|33896|33878.9|33876.5|1380
1618416600000|2021-04-14 16:10:00|33890.9|33888.5|33876.9|33874.5|33892.4|33890|33874.9|33872.5|944
1618416900000|2021-04-14 16:15:00|33877.4|33875|33898.4|33896|33898.9|33896.5|33869.4|33867|1302
1618417200000|2021-04-14 16:20:00|33897.9|33895.5|33889.4|33887|33900.9|33898.5|33885.4|33883|1013
1618417500000|2021-04-14 16:25:00|33888.9|33886.5|33874.4|33872|33897.9|33895.5|33869.9|33867.5|997
1618417800000|2021-04-14 16:30:00|33873.9|33871.5|33875.9|33873.5|33882.4|33880|33868.9|33866.5|654
1618418100000|2021-04-14 16:35:00|33875.4|33873|33884.4|33882|33893.4|33891|33870.9|33868.5|982
1618418400000|2021-04-14 16:40:00|33885.9|33883.5|33887.2|33884.8|33892.7|33890.3|33884.4|33882|541
1618418700000|2021-04-14 16:45:00|33887.7|33885.3|33889.7|33887.3|33891.2|33888.8|33883.7|33881.3|567
1618419000000|2021-04-14 16:50:00|33890.2|33887.8|33885.7|33883.3|33892.2|33889.8|33881.7|33879.3|565
1618419300000|2021-04-14 16:55:00|33886.2|33883.8|33878.7|33876.3|33888.7|33886.3|33876.2|33873.8|569
1618419600000|2021-04-14 17:00:00|33877.7|33875.3|33860.2|33857.8|33881.7|33879.3|33857.7|33855.3|962
1618419900000|2021-04-14 17:05:00|33859.7|33857.3|33874.7|33872.3|33878.7|33876.3|33858.7|33856.3|704
1618420200000|2021-04-14 17:10:00|33874.2|33871.8|33862.7|33860.3|33881.7|33879.3|33861.2|33858.8|585
1618420500000|2021-04-14 17:15:00|33861.7|33859.3|33870.2|33867.8|33874.7|33872.3|33861.7|33859.3|626
1618420800000|2021-04-14 17:20:00|33870.7|33868.3|33878.2|33875.8|33878.7|33876.3|33865.7|33863.3|480
1618421100000|2021-04-14 17:25:00|33878.7|33876.3|33868.7|33866.3|33879.7|33877.3|33868.2|33865.8|548
1618421400000|2021-04-14 17:30:00|33867.7|33865.3|33856.7|33854.3|33870.7|33868.3|33853.7|33851.3|1242
1618421700000|2021-04-14 17:35:00|33856.2|33853.8|33848.2|33845.8|33856.7|33854.3|33844.7|33842.3|1432
1618422000000|2021-04-14 17:40:00|33847.7|33845.3|33857.2|33854.8|33859.7|33857.3|33842.7|33840.3|821
1618422300000|2021-04-14 17:45:00|33857.7|33855.3|33869.2|33866.8|33876.7|33874.3|33855.7|33853.3|744
1618422600000|2021-04-14 17:50:00|33868.7|33866.3|33874.7|33872.3|33876.7|33874.3|33866.2|33863.8|546
1618422900000|2021-04-14 17:55:00|33875.2|33872.8|33810.2|33807.8|33878.7|33876.3|33787.7|33785.3|3086
1618423200000|2021-04-14 18:00:00|33811.2|33808.8|33815.7|33813.3|33821.7|33819.3|33792.2|33789.8|2771
1618423500000|2021-04-14 18:05:00|33815.2|33812.8|33755.2|33752.8|33816.2|33813.8|33749.7|33747.3|3374
1618423800000|2021-04-14 18:10:00|33754.7|33752.3|33801.7|33799.3|33802.7|33800.3|33748.7|33746.3|2456
1618424100000|2021-04-14 18:15:00|33801.2|33798.8|33794.7|33792.3|33807.7|33805.3|33765.7|33763.3|2546
1618424400000|2021-04-14 18:20:00|33794.2|33791.8|33818.7|33816.3|33821.7|33819.3|33789.2|33786.8|1647
1618424700000|2021-04-14 18:25:00|33818.2|33815.8|33817.2|33814.8|33833.7|33831.3|33812.2|33809.8|2012
1618425000000|2021-04-14 18:30:00|33817.7|33815.3|33784.2|33781.8|33823.2|33820.8|33783.7|33781.3|1734
1618425300000|2021-04-14 18:35:00|33783.7|33781.3|33791.7|33789.3|33803.7|33801.3|33783.7|33781.3|885
1618425600000|2021-04-14 18:40:00|33792.2|33789.8|33807.7|33805.3|33818.7|33816.3|33789.7|33787.3|852
1618425900000|2021-04-14 18:45:00|33806.7|33804.3|33769.7|33767.3|33811.7|33809.3|33769.7|33767.3|1038
1618426200000|2021-04-14 18:50:00|33770.2|33767.8|33750.2|33747.8|33772.7|33770.3|33739.7|33737.3|1983
1618426500000|2021-04-14 18:55:00|33749.7|33747.3|33746.2|33743.8|33774.2|33771.8|33738.7|33736.3|2058
1618426800000|2021-04-14 19:00:00|33745.7|33743.3|33748.7|33746.3|33752.7|33750.3|33711.7|33709.3|3111
1618427100000|2021-04-14 19:05:00|33748.2|33745.8|33740.7|33738.3|33764.7|33762.3|33730.7|33728.3|1737
1618427400000|2021-04-14 19:10:00|33741.2|33738.8|33759.7|33757.3|33761.7|33759.3|33727.2|33724.8|1813
1618427700000|2021-04-14 19:15:00|33758.2|33755.8|33758.7|33756.3|33777.7|33775.3|33749.7|33747.3|1429
1618428000000|2021-04-14 19:20:00|33760.2|33757.8|33771.7|33769.3|33774.2|33771.8|33737.7|33735.3|1221
1618428300000|2021-04-14 19:25:00|33771.2|33768.8|33782.2|33779.8|33783.2|33780.8|33762.7|33760.3|905
1618428600000|2021-04-14 19:30:00|33781.7|33779.3|33768.2|33765.8|33790.2|33787.8|33767.2|33764.8|1975
1618428900000|2021-04-14 19:35:00|33768.7|33766.3|33735.7|33733.3|33772.2|33769.8|33724.7|33722.3|1802
1618429200000|2021-04-14 19:40:00|33736.2|33733.8|33735.7|33733.3|33740.7|33738.3|33715.2|33712.8|1653
1618429500000|2021-04-14 19:45:00|33736.2|33733.8|33716.2|33713.8|33747.2|33744.8|33709.7|33707.3|1370
1618429800000|2021-04-14 19:50:00|33715.2|33712.8|33726.7|33724.3|33746.2|33743.8|33710.2|33707.8|2630
1618430100000|2021-04-14 19:55:00|33725.7|33723.3|33749.2|33746.8|33752.7|33750.3|33707.7|33705.3|3988
1618430400000|2021-04-14 20:00:00|33750.4|33745.6|33764.9|33760.1|33780.4|33775.6|33750.4|33745.6|1820
1618430700000|2021-04-14 20:05:00|33766.9|33762.1|33776.9|33772.1|33780.4|33775.6|33765.4|33760.6|487
1618431000000|2021-04-14 20:10:00|33777.4|33772.6|33766.6|33756.8|33777.4|33772.6|33762.9|33753.5|570
1618431300000|2021-04-14 20:15:00|33768.5|33758.7|33761.9|33752.1|33768.5|33758.7|33761.6|33751.8|0
1618431600000|2021-04-14 20:20:00|33761.6|33751.8|33758.3|33748.5|33764.2|33754.4|33756.5|33746.7|0
1618431900000|2021-04-14 20:25:00|33758.5|33748.7|33762|33752.2|33762|33752.2|33757.7|33747.9|0
1618432200000|2021-04-14 20:30:00|33769.9|33765.1|33778.9|33774.1|33780.9|33776.1|33758.9|33754.1|193
1618432500000|2021-04-14 20:35:00|33779.9|33775.1|33781.9|33777.1|33784.9|33780.1|33777.9|33773.1|90
1618432800000|2021-04-14 20:40:00|33779.9|33775.1|33772.9|33768.1|33782.9|33778.1|33769.9|33765.1|125
1618433100000|2021-04-14 20:45:00|33770.9|33766.1|33771.9|33767.1|33774.9|33770.1|33766.9|33762.1|71
1618433400000|2021-04-14 20:50:00|33772.9|33768.1|33773.9|33769.1|33773.9|33769.1|33769.9|33765.1|76
1618433700000|2021-04-14 20:55:00|33771.9|33767.1|33777|33767.2|33781.9|33777.1|33769.9|33765.1|113
1618434000000|2021-04-14 21:00:00|33776.7|33766.9|33776.7|33766.9|33776.8|33767|33775.9|33766.1|0
1618434300000|2021-04-14 21:05:00|33776.4|33766.6|33778|33768.2|33780.3|33770.5|33776.4|33766.6|0
1618434600000|2021-04-14 21:10:00|33778.1|33768.3|33779.7|33769.9|33780.5|33770.7|33777.6|33767.8|0
1618434900000|2021-04-14 21:15:00|33780.6|33770.8|33776.9|33767.1|33780.6|33770.8|33776.8|33767|0
1618435200000|2021-04-14 21:20:00|33777|33767.2|33777|33767.2|33778.5|33768.7|33777|33767.2|0
1618435500000|2021-04-14 21:25:00|33776|33766.2|33779|33769.2|33780.5|33770.7|33776|33766.2|0
1618435800000|2021-04-14 21:30:00|33779.1|33769.3|33777.5|33767.7|33779.1|33769.3|33777.5|33767.7|0
1618436100000|2021-04-14 21:35:00|33777.2|33767.4|33777.6|33767.8|33777.8|33768|33777.2|33767.4|0
1618436400000|2021-04-14 21:40:00|33777.7|33767.9|33775.8|33766|33777.7|33767.9|33773.3|33763.5|0
1618436700000|2021-04-14 21:45:00|33775.7|33765.9|33779.2|33769.4|33779.2|33769.4|33775.6|33765.8|0
1618437000000|2021-04-14 21:50:00|33778.3|33768.5|33776.8|33767|33778.3|33768.5|33775.9|33766.1|0
1618437300000|2021-04-14 21:55:00|33776.5|33766.7|33780.9|33771.1|33783.2|33773.4|33776.5|33766.7|0
1618437600000|2021-04-14 22:00:00|33770.9|33766.1|33782.4|33777.6|33788.9|33784.1|33766.4|33761.6|183
1618437900000|2021-04-14 22:05:00|33781.9|33777.1|33787.9|33783.1|33793.4|33788.6|33781.9|33777.1|124
1618438200000|2021-04-14 22:10:00|33788.4|33783.6|33795.4|33790.6|33796.9|33792.1|33786.9|33782.1|109
1618438500000|2021-04-14 22:15:00|33795.9|33791.1|33792.4|33787.6|33796.9|33792.1|33792.4|33787.6|74
1618438800000|2021-04-14 22:20:00|33792.9|33788.1|33791.9|33787.1|33797.4|33792.6|33790.9|33786.1|59
1618439100000|2021-04-14 22:25:00|33791.4|33786.6|33792.9|33788.1|33794.4|33789.6|33790.9|33786.1|35
1618439400000|2021-04-14 22:30:00|33792.4|33787.6|33793.9|33789.1|33795.9|33791.1|33792.4|33787.6|46
1618439700000|2021-04-14 22:35:00|33793.4|33788.6|33792.4|33787.6|33794.4|33789.6|33791.9|33787.1|65
1618440000000|2021-04-14 22:40:00|33791.9|33787.1|33786.9|33782.1|33792.4|33787.6|33780.4|33775.6|121
1618440300000|2021-04-14 22:45:00|33787.9|33783.1|33785.4|33780.6|33788.9|33784.1|33784.4|33779.6|15
1618440600000|2021-04-14 22:50:00|33784.9|33780.1|33779.9|33775.1|33784.9|33780.1|33772.9|33768.1|88
1618440900000|2021-04-14 22:55:00|33779.4|33774.6|33784.4|33779.6|33784.4|33779.6|33778.4|33773.6|22
1618441200000|2021-04-14 23:00:00|33784.9|33780.1|33785.9|33781.1|33786.9|33782.1|33781.4|33776.6|69
1618441500000|2021-04-14 23:05:00|33786.4|33781.6|33783.9|33779.1|33787.4|33782.6|33783.4|33778.6|40
1618441800000|2021-04-14 23:10:00|33784.4|33779.6|33781.9|33777.1|33784.9|33780.1|33778.4|33773.6|38
1618442100000|2021-04-14 23:15:00|33782.4|33777.6|33784.9|33780.1|33787.4|33782.6|33781.9|33777.1|80
1618442400000|2021-04-14 23:20:00|33785.4|33780.6|33781.4|33776.6|33785.4|33780.6|33781.4|33776.6|24
1618442700000|2021-04-14 23:25:00|33780.4|33775.6|33784.9|33780.1|33786.4|33781.6|33777.9|33773.1|70
1618443000000|2021-04-14 23:30:00|33784.4|33779.6|33778.4|33773.6|33784.9|33780.1|33778.4|33773.6|18
1618443300000|2021-04-14 23:35:00|33778.9|33774.1|33772.9|33768.1|33782.4|33777.6|33768.9|33764.1|160
1618443600000|2021-04-14 23:40:00|33772.4|33767.6|33773.9|33769.1|33776.4|33771.6|33769.4|33764.6|69
1618443900000|2021-04-14 23:45:00|33773.4|33768.6|33765.9|33761.1|33773.4|33768.6|33764.4|33759.6|188
1618444200000|2021-04-14 23:50:00|33766.4|33761.6|33774.4|33769.6|33775.4|33770.6|33764.4|33759.6|78
1618444500000|2021-04-14 23:55:00|33774.9|33770.1|33780.4|33775.6|33780.9|33776.1|33770.4|33765.6|67
1618444800000|2021-04-15 00:00:00|33781.4|33776.6|33794.9|33790.1|33805.4|33800.6|33776.4|33771.6|355
1618445100000|2021-04-15 00:05:00|33794.4|33789.6|33808.9|33804.1|33808.9|33804.1|33790.4|33785.6|184
1618445400000|2021-04-15 00:10:00|33809.4|33804.6|33798.9|33794.1|33809.4|33804.6|33795.9|33791.1|118
1618445700000|2021-04-15 00:15:00|33799.4|33794.6|33791.4|33786.6|33808.4|33803.6|33791.4|33786.6|122
1618446000000|2021-04-15 00:20:00|33791.9|33787.1|33787.4|33782.6|33794.9|33790.1|33783.4|33778.6|104
1618446300000|2021-04-15 00:25:00|33787.9|33783.1|33784.4|33779.6|33792.9|33788.1|33782.4|33777.6|97
1618446600000|2021-04-15 00:30:00|33784.9|33780.1|33786.4|33781.6|33790.9|33786.1|33783.4|33778.6|86
1618446900000|2021-04-15 00:35:00|33786.9|33782.1|33797.9|33793.1|33799.4|33794.6|33783.4|33778.6|129
1618447200000|2021-04-15 00:40:00|33797.4|33792.6|33797.9|33793.1|33802.4|33797.6|33790.4|33785.6|86
1618447500000|2021-04-15 00:45:00|33798.4|33793.6|33809.9|33805.1|33810.4|33805.6|33791.9|33787.1|96
1618447800000|2021-04-15 00:50:00|33810.4|33805.6|33804.9|33800.1|33822.4|33817.6|33798.9|33794.1|387
1618448100000|2021-04-15 00:55:00|33805.4|33800.6|33807.9|33803.1|33809.4|33804.6|33800.9|33796.1|59
1618448400000|2021-04-15 01:00:00|33808.4|33803.6|33807.9|33803.1|33810.4|33805.6|33802.9|33798.1|80
1618448700000|2021-04-15 01:05:00|33808.4|33803.6|33795.9|33791.1|33811.4|33806.6|33788.4|33783.6|221
1618449000000|2021-04-15 01:10:00|33795.4|33790.6|33808.9|33804.1|33810.4|33805.6|33793.9|33789.1|99
1618449300000|2021-04-15 01:15:00|33808.4|33803.6|33807.9|33803.1|33820.4|33815.6|33802.4|33797.6|210
1618449600000|2021-04-15 01:20:00|33808.4|33803.6|33802.9|33798.1|33810.9|33806.1|33801.4|33796.6|83
1618449900000|2021-04-15 01:25:00|33802.4|33797.6|33804.4|33799.6|33806.4|33801.6|33801.9|33797.1|46
1618450200000|2021-04-15 01:30:00|33803.9|33799.1|33808.9|33804.1|33811.4|33806.6|33796.9|33792.1|122
1618450500000|2021-04-15 01:35:00|33808.4|33803.6|33791.9|33787.1|33814.9|33810.1|33790.4|33785.6|185
1618450800000|2021-04-15 01:40:00|33792.4|33787.6|33787.9|33783.1|33796.4|33791.6|33779.9|33775.1|311
1618451100000|2021-04-15 01:45:00|33787.4|33782.6|33788.4|33783.6|33790.4|33785.6|33777.9|33773.1|203
1618451400000|2021-04-15 01:50:00|33788.9|33784.1|33783.9|33779.1|33789.4|33784.6|33781.4|33776.6|98
1618451700000|2021-04-15 01:55:00|33783.4|33778.6|33796.9|33792.1|33798.4|33793.6|33781.9|33777.1|92
1618452000000|2021-04-15 02:00:00|33796.4|33791.6|33795.9|33791.1|33802.9|33798.1|33784.9|33780.1|105
1618452300000|2021-04-15 02:05:00|33795.4|33790.6|33790.9|33786.1|33796.9|33792.1|33781.4|33776.6|72
1618452600000|2021-04-15 02:10:00|33790.4|33785.6|33788.4|33783.6|33795.9|33791.1|33782.4|33777.6|73
1618452900000|2021-04-15 02:15:00|33787.9|33783.1|33780.4|33775.6|33789.4|33784.6|33777.9|33773.1|105
1618453200000|2021-04-15 02:20:00|33779.9|33775.1|33789.9|33785.1|33791.4|33786.6|33779.4|33774.6|52
1618453500000|2021-04-15 02:25:00|33789.4|33784.6|33786.9|33782.1|33791.4|33786.6|33783.4|33778.6|44
1618453800000|2021-04-15 02:30:00|33786.4|33781.6|33790.9|33786.1|33791.9|33787.1|33780.4|33775.6|70
1618454100000|2021-04-15 02:35:00|33790.4|33785.6|33788.9|33784.1|33794.9|33790.1|33786.4|33781.6|75
1618454400000|2021-04-15 02:40:00|33788.4|33783.6|33790.4|33785.6|33795.4|33790.6|33785.4|33780.6|57
1618454700000|2021-04-15 02:45:00|33789.9|33785.1|33792.9|33788.1|33793.9|33789.1|33786.9|33782.1|113
1618455000000|2021-04-15 02:50:00|33792.4|33787.6|33797.9|33793.1|33798.9|33794.1|33790.9|33786.1|102
1618455300000|2021-04-15 02:55:00|33797.4|33792.6|33780.9|33776.1|33801.9|33797.1|33777.4|33772.6|209
1618455600000|2021-04-15 03:00:00|33781.4|33776.6|33785.9|33781.1|33789.9|33785.1|33779.4|33774.6|101
1618455900000|2021-04-15 03:05:00|33786.4|33781.6|33787.9|33783.1|33789.4|33784.6|33783.9|33779.1|36
1618456200000|2021-04-15 03:10:00|33787.4|33782.6|33787.9|33783.1|33790.4|33785.6|33783.9|33779.1|40
1618456500000|2021-04-15 03:15:00|33788.4|33783.6|33789.9|33785.1|33790.4|33785.6|33775.4|33770.6|211
1618456800000|2021-04-15 03:20:00|33789.4|33784.6|33791.9|33787.1|33796.4|33791.6|33789.4|33784.6|85
1618457100000|2021-04-15 03:25:00|33792.4|33787.6|33792.9|33788.1|33794.9|33790.1|33789.4|33784.6|44
1618457400000|2021-04-15 03:30:00|33793.4|33788.6|33790.9|33786.1|33794.4|33789.6|33788.9|33784.1|57
1618457700000|2021-04-15 03:35:00|33791.4|33786.6|33785.9|33781.1|33791.4|33786.6|33779.4|33774.6|107
1618458000000|2021-04-15 03:40:00|33786.4|33781.6|33784.4|33779.6|33786.4|33781.6|33780.9|33776.1|76
1618458300000|2021-04-15 03:45:00|33783.9|33779.1|33790.4|33785.6|33790.4|33785.6|33778.9|33774.1|83
1618458600000|2021-04-15 03:50:00|33789.9|33785.1|33792.9|33788.1|33795.4|33790.6|33786.4|33781.6|107
1618458900000|2021-04-15 03:55:00|33793.4|33788.6|33796.9|33792.1|33797.9|33793.1|33791.9|33787.1|56
1618459200000|2021-04-15 04:00:00|33796.4|33791.6|33798.4|33793.6|33801.4|33796.6|33795.4|33790.6|91
1618459500000|2021-04-15 04:05:00|33798.9|33794.1|33797.4|33792.6|33799.9|33795.1|33795.4|33790.6|51
1618459800000|2021-04-15 04:10:00|33797.9|33793.1|33796.4|33791.6|33799.4|33794.6|33795.9|33791.1|20
1618460100000|2021-04-15 04:15:00|33795.4|33790.6|33796.4|33791.6|33798.4|33793.6|33793.9|33789.1|32
1618460400000|2021-04-15 04:20:00|33795.9|33791.1|33794.9|33790.1|33800.4|33795.6|33794.4|33789.6|13
1618460700000|2021-04-15 04:25:00|33794.4|33789.6|33807.9|33803.1|33809.9|33805.1|33794.4|33789.6|114
1618461000000|2021-04-15 04:30:00|33807.4|33802.6|33808.9|33804.1|33812.4|33807.6|33806.4|33801.6|86
1618461300000|2021-04-15 04:35:00|33809.4|33804.6|33804.4|33799.6|33809.9|33805.1|33802.9|33798.1|37
1618461600000|2021-04-15 04:40:00|33805.4|33800.6|33802.9|33798.1|33806.4|33801.6|33802.4|33797.6|34
1618461900000|2021-04-15 04:45:00|33802.4|33797.6|33799.4|33794.6|33805.9|33801.1|33798.9|33794.1|69
1618462200000|2021-04-15 04:50:00|33799.9|33795.1|33801.9|33797.1|33803.4|33798.6|33799.4|33794.6|29
1618462500000|2021-04-15 04:55:00|33802.4|33797.6|33801.9|33797.1|33805.4|33800.6|33800.4|33795.6|27
1618462800000|2021-04-15 05:00:00|33801.4|33796.6|33799.9|33795.1|33805.4|33800.6|33797.9|33793.1|55
1618463100000|2021-04-15 05:05:00|33800.4|33795.6|33811.9|33807.1|33813.4|33808.6|33799.9|33795.1|110
1618463400000|2021-04-15 05:10:00|33811.4|33806.6|33816.9|33812.1|33819.9|33815.1|33808.9|33804.1|195
1618463700000|2021-04-15 05:15:00|33817.4|33812.6|33806.4|33801.6|33819.9|33815.1|33805.4|33800.6|101
1618464000000|2021-04-15 05:20:00|33806.9|33802.1|33802.9|33798.1|33807.4|33802.6|33800.9|33796.1|59
1618464300000|2021-04-15 05:25:00|33802.4|33797.6|33800.9|33796.1|33805.4|33800.6|33797.9|33793.1|52
1618464600000|2021-04-15 05:30:00|33800.4|33795.6|33797.9|33793.1|33804.4|33799.6|33797.4|33792.6|64
1618464900000|2021-04-15 05:35:00|33798.4|33793.6|33800.4|33795.6|33805.9|33801.1|33796.4|33791.6|98
1618465200000|2021-04-15 05:40:00|33799.9|33795.1|33798.9|33794.1|33806.4|33801.6|33795.9|33791.1|91
1618465500000|2021-04-15 05:45:00|33798.4|33793.6|33803.9|33799.1|33807.4|33802.6|33796.4|33791.6|153
1618465800000|2021-04-15 05:50:00|33803.4|33798.6|33808.9|33804.1|33812.4|33807.6|33802.9|33798.1|141
1618466100000|2021-04-15 05:55:00|33809.4|33804.6|33807.4|33802.6|33809.4|33804.6|33801.4|33796.6|95
1618466400000|2021-04-15 06:00:00|33806.9|33802.1|33811.3|33807.7|33814.3|33810.7|33802.3|33798.7|146
1618466700000|2021-04-15 06:05:00|33810.8|33807.2|33812.3|33808.7|33813.3|33809.7|33806.3|33802.7|82
1618467000000|2021-04-15 06:10:00|33811.8|33808.2|33809.8|33806.2|33816.8|33813.2|33809.8|33806.2|107
1618467300000|2021-04-15 06:15:00|33809.3|33805.7|33824.3|33820.7|33824.8|33821.2|33809.3|33805.7|216
1618467600000|2021-04-15 06:20:00|33823.8|33820.2|33817.8|33814.2|33834.8|33831.2|33817.3|33813.7|366
1618467900000|2021-04-15 06:25:00|33818.3|33814.7|33815.3|33811.7|33824.8|33821.2|33814.8|33811.2|157
1618468200000|2021-04-15 06:30:00|33814.8|33811.2|33818.3|33814.7|33819.3|33815.7|33812.8|33809.2|142
1618468500000|2021-04-15 06:35:00|33818.8|33815.2|33828.3|33824.7|33829.8|33826.2|33817.3|33813.7|169
1618468800000|2021-04-15 06:40:00|33828.8|33825.2|33835.8|33832.2|33837.8|33834.2|33827.3|33823.7|178
1618469100000|2021-04-15 06:45:00|33836.8|33833.2|33834.3|33830.7|33845.3|33841.7|33833.8|33830.2|188
1618469400000|2021-04-15 06:50:00|33833.8|33830.2|33837.3|33833.7|33842.8|33839.2|33833.8|33830.2|119
1618469700000|2021-04-15 06:55:00|33836.8|33833.2|33847.3|33843.7|33847.3|33843.7|33835.8|33832.2|143
1618470000000|2021-04-15 07:00:00|33846.8|33843.2|33844.3|33840.7|33850.8|33847.2|33833.3|33829.7|510
1618470300000|2021-04-15 07:05:00|33843.8|33840.2|33856.8|33853.2|33859.3|33855.7|33843.8|33840.2|433
1618470600000|2021-04-15 07:10:00|33857.3|33853.7|33848.8|33845.2|33858.8|33855.2|33845.3|33841.7|335
1618470900000|2021-04-15 07:15:00|33848.3|33844.7|33856.8|33853.2|33864.3|33860.7|33847.3|33843.7|478
1618471200000|2021-04-15 07:20:00|33855.8|33852.2|33853.3|33849.7|33859.8|33856.2|33846.8|33843.2|273
1618471500000|2021-04-15 07:25:00|33852.8|33849.2|33853.3|33849.7|33858.3|33854.7|33850.3|33846.7|163
1618471800000|2021-04-15 07:30:00|33853.8|33850.2|33858.3|33854.7|33865.3|33861.7|33853.3|33849.7|287
1618472100000|2021-04-15 07:35:00|33858.8|33855.2|33852.3|33848.7|33863.8|33860.2|33851.8|33848.2|333
1618472400000|2021-04-15 07:40:00|33852.8|33849.2|33851.3|33847.7|33859.8|33856.2|33849.8|33846.2|261
1618472700000|2021-04-15 07:45:00|33851.8|33848.2|33854.3|33850.7|33860.8|33857.2|33848.8|33845.2|276
1618473000000|2021-04-15 07:50:00|33853.8|33850.2|33847.8|33844.2|33856.3|33852.7|33845.8|33842.2|193
1618473300000|2021-04-15 07:55:00|33847.3|33843.7|33859.3|33855.7|33860.8|33857.2|33847.3|33843.7|170
1618473600000|2021-04-15 08:00:00|33858.8|33855.2|33858.8|33855.2|33868.3|33864.7|33852.3|33848.7|373
1618473900000|2021-04-15 08:05:00|33857.8|33854.2|33870.8|33867.2|33870.8|33867.2|33854.8|33851.2|282
1618474200000|2021-04-15 08:10:00|33871.8|33868.2|33864.8|33861.2|33872.8|33869.2|33863.8|33860.2|194
1618474500000|2021-04-15 08:15:00|33865.8|33862.2|33871.3|33867.7|33871.8|33868.2|33862.3|33858.7|189
1618474800000|2021-04-15 08:20:00|33870.8|33867.2|33859.8|33856.2|33871.3|33867.7|33855.8|33852.2|205
1618475100000|2021-04-15 08:25:00|33860.3|33856.7|33853.3|33849.7|33864.3|33860.7|33846.8|33843.2|212
1618475400000|2021-04-15 08:30:00|33853.8|33850.2|33865.8|33862.2|33866.8|33863.2|33852.8|33849.2|283
1618475700000|2021-04-15 08:35:00|33865.3|33861.7|33868.3|33864.7|33870.3|33866.7|33861.8|33858.2|119
1618476000000|2021-04-15 08:40:00|33868.8|33865.2|33868.3|33864.7|33871.3|33867.7|33861.8|33858.2|143
1618476300000|2021-04-15 08:45:00|33867.8|33864.2|33862.3|33858.7|33868.3|33864.7|33861.3|33857.7|159
1618476600000|2021-04-15 08:50:00|33861.8|33858.2|33858.3|33854.7|33866.3|33862.7|33855.3|33851.7|182
1618476900000|2021-04-15 08:55:00|33858.8|33855.2|33858.3|33854.7|33862.8|33859.2|33856.8|33853.2|158
1618477200000|2021-04-15 09:00:00|33857.8|33854.2|33861.3|33857.7|33862.3|33858.7|33854.8|33851.2|94
1618477500000|2021-04-15 09:05:00|33861.8|33858.2|33855.3|33851.7|33868.3|33864.7|33853.8|33850.2|165
1618477800000|2021-04-15 09:10:00|33854.8|33851.2|33863.8|33860.2|33864.3|33860.7|33854.8|33851.2|148
1618478100000|2021-04-15 09:15:00|33864.3|33860.7|33865.8|33862.2|33871.8|33868.2|33863.3|33859.7|252
1618478400000|2021-04-15 09:20:00|33865.3|33861.7|33869.8|33866.2|33872.3|33868.7|33863.3|33859.7|101
1618478700000|2021-04-15 09:25:00|33870.3|33866.7|33869.3|33865.7|33871.3|33867.7|33863.3|33859.7|87
1618479000000|2021-04-15 09:30:00|33868.8|33865.2|33865.8|33862.2|33871.8|33868.2|33862.3|33858.7|119
1618479300000|2021-04-15 09:35:00|33865.3|33861.7|33867.8|33864.2|33871.8|33868.2|33863.8|33860.2|97
1618479600000|2021-04-15 09:40:00|33868.8|33865.2|33866.3|33862.7|33869.8|33866.2|33863.8|33860.2|123
1618479900000|2021-04-15 09:45:00|33866.8|33863.2|33851.3|33847.7|33866.8|33863.2|33850.8|33847.2|266
1618480200000|2021-04-15 09:50:00|33850.8|33847.2|33856.3|33852.7|33857.8|33854.2|33850.3|33846.7|130
1618480500000|2021-04-15 09:55:00|33856.8|33853.2|33876.8|33873.2|33886.3|33882.7|33856.3|33852.7|1424
1618480800000|2021-04-15 10:00:00|33877.3|33873.7|33874.3|33870.7|33881.8|33878.2|33872.8|33869.2|405
1618481100000|2021-04-15 10:05:00|33874.8|33871.2|33875.8|33872.2|33880.8|33877.2|33873.3|33869.7|230
1618481400000|2021-04-15 10:10:00|33876.3|33872.7|33884.8|33881.2|33884.8|33881.2|33873.8|33870.2|279
1618481700000|2021-04-15 10:15:00|33884.3|33880.7|33887.3|33883.7|33894.8|33891.2|33882.8|33879.2|318
1618482000000|2021-04-15 10:20:00|33887.8|33884.2|33888.3|33884.7|33892.3|33888.7|33882.3|33878.7|269
1618482300000|2021-04-15 10:25:00|33888.8|33885.2|33888.8|33885.2|33894.3|33890.7|33886.3|33882.7|225
1618482600000|2021-04-15 10:30:00|33889.3|33885.7|33887.8|33884.2|33896.8|33893.2|33886.3|33882.7|251
1618482900000|2021-04-15 10:35:00|33888.3|33884.7|33889.8|33886.2|33894.8|33891.2|33888.3|33884.7|219
1618483200000|2021-04-15 10:40:00|33889.3|33885.7|33888.8|33885.2|33889.8|33886.2|33884.3|33880.7|175
1618483500000|2021-04-15 10:45:00|33888.3|33884.7|33897.8|33894.2|33897.8|33894.2|33886.3|33882.7|215
1618483800000|2021-04-15 10:50:00|33897.3|33893.7|33897.8|33894.2|33899.8|33896.2|33893.3|33889.7|217
1618484100000|2021-04-15 10:55:00|33897.3|33893.7|33893.8|33890.2|33897.3|33893.7|33888.8|33885.2|331
1618484400000|2021-04-15 11:00:00|33894.3|33890.7|33887.8|33884.2|33895.8|33892.2|33886.8|33883.2|321
1618484700000|2021-04-15 11:05:00|33883.8|33880.2|33881.3|33877.7|33886.8|33883.2|33880.8|33877.2|348
1618485000000|2021-04-15 11:10:00|33880.8|33877.2|33878.8|33875.2|33883.3|33879.7|33877.3|33873.7|192
1618485300000|2021-04-15 11:15:00|33878.3|33874.7|33881.8|33878.2|33882.8|33879.2|33872.8|33869.2|352
1618485600000|2021-04-15 11:20:00|33881.3|33877.7|33871.3|33867.7|33881.8|33878.2|33870.8|33867.2|182
1618485900000|2021-04-15 11:25:00|33871.8|33868.2|33875.8|33872.2|33876.3|33872.7|33866.8|33863.2|192
1618486200000|2021-04-15 11:30:00|33875.3|33871.7|33869.8|33866.2|33875.8|33872.2|33868.3|33864.7|173
1618486500000|2021-04-15 11:35:00|33869.3|33865.7|33872.8|33869.2|33874.8|33871.2|33868.3|33864.7|93
1618486800000|2021-04-15 11:40:00|33873.3|33869.7|33885.3|33881.7|33885.8|33882.2|33872.8|33869.2|254
1618487100000|2021-04-15 11:45:00|33886.8|33883.2|33903.8|33900.2|33905.3|33901.7|33880.8|33877.2|468
1618487400000|2021-04-15 11:50:00|33903.3|33899.7|33903.8|33900.2|33907.3|33903.7|33893.3|33889.7|396
1618487700000|2021-04-15 11:55:00|33904.8|33901.2|33902.8|33899.2|33905.3|33901.7|33895.8|33892.2|225
1618488000000|2021-04-15 12:00:00|33903.3|33899.7|33895.8|33892.2|33904.8|33901.2|33895.3|33891.7|394
1618488300000|2021-04-15 12:05:00|33896.3|33892.7|33900.8|33897.2|33901.8|33898.2|33895.8|33892.2|244
1618488600000|2021-04-15 12:10:00|33901.3|33897.7|33901.3|33897.7|33903.3|33899.7|33895.8|33892.2|275
1618488900000|2021-04-15 12:15:00|33901.8|33898.2|33915.8|33912.2|33923.3|33919.7|33899.3|33895.7|904
1618489200000|2021-04-15 12:20:00|33916.3|33912.7|33902.3|33898.7|33918.3|33914.7|33900.8|33897.2|550
1618489500000|2021-04-15 12:25:00|33901.3|33897.7|33903.8|33900.2|33907.3|33903.7|33896.8|33893.2|299
1618489800000|2021-04-15 12:30:00|33907.3|33903.7|33919.8|33916.2|33932.8|33929.2|33905.3|33901.7|1205
1618490100000|2021-04-15 12:35:00|33919.3|33915.7|33901.8|33898.2|33924.8|33921.2|33895.3|33891.7|602
1618490400000|2021-04-15 12:40:00|33901.3|33897.7|33898.8|33895.2|33905.8|33902.2|33893.8|33890.2|327
1618490700000|2021-04-15 12:45:00|33899.3|33895.7|33892.3|33888.7|33903.8|33900.2|33887.8|33884.2|359
1618491000000|2021-04-15 12:50:00|33891.8|33888.2|33885.3|33881.7|33892.3|33888.7|33882.8|33879.2|334
1618491300000|2021-04-15 12:55:00|33884.8|33881.2|33892.8|33889.2|33893.8|33890.2|33879.8|33876.2|321
1618491600000|2021-04-15 13:00:00|33893.3|33889.7|33893.8|33890.2|33896.3|33892.7|33888.8|33885.2|430
1618491900000|2021-04-15 13:05:00|33893.3|33889.7|33881.3|33877.7|33893.8|33890.2|33875.3|33871.7|585
1618492200000|2021-04-15 13:10:00|33881.8|33878.2|33892.3|33888.7|33895.3|33891.7|33879.8|33876.2|239
1618492500000|2021-04-15 13:15:00|33891.8|33888.2|33892.3|33888.7|33895.3|33891.7|33887.3|33883.7|252
1618492800000|2021-04-15 13:20:00|33891.8|33888.2|33878.3|33874.7|33894.8|33891.2|33875.3|33871.7|559
1618493100000|2021-04-15 13:25:00|33877.8|33874.2|33889.3|33885.7|33891.8|33888.2|33877.8|33874.2|724
1618493400000|2021-04-15 13:30:00|33888.7|33886.3|33931.7|33929.3|33965.2|33962.8|33887.7|33885.3|7385
1618493700000|2021-04-15 13:35:00|33931.2|33928.8|33949.7|33947.3|33977.2|33974.8|33926.2|33923.8|3645
1618494000000|2021-04-15 13:40:00|33950.2|33947.8|33946.2|33943.8|33973.2|33970.8|33938.2|33935.8|2750
1618494300000|2021-04-15 13:45:00|33945.7|33943.3|33952.2|33949.8|33962.7|33960.3|33938.2|33935.8|2323
1618494600000|2021-04-15 13:50:00|33952.7|33950.3|33956.7|33954.3|33965.2|33962.8|33928.2|33925.8|2449
1618494900000|2021-04-15 13:55:00|33956.2|33953.8|33971.2|33968.8|33971.2|33968.8|33940.7|33938.3|1576
1618495200000|2021-04-15 14:00:00|33971.7|33969.3|33969.2|33966.8|33984.2|33981.8|33960.2|33957.8|2863
1618495500000|2021-04-15 14:05:00|33969.7|33967.3|33940.7|33938.3|33971.7|33969.3|33939.7|33937.3|1858
1618495800000|2021-04-15 14:10:00|33941.2|33938.8|33957.2|33954.8|33957.2|33954.8|33930.2|33927.8|1764
1618496100000|2021-04-15 14:15:00|33956.2|33953.8|33949.2|33946.8|33973.7|33971.3|33938.2|33935.8|2381
1618496400000|2021-04-15 14:20:00|33948.7|33946.3|33967.9|33965.5|33987.4|33985|33948.7|33946.3|2065
1618496700000|2021-04-15 14:25:00|33967.4|33965|33966.9|33964.5|33969.4|33967|33951.9|33949.5|1434
1618497000000|2021-04-15 14:30:00|33967.4|33965|34011.4|34009|34023.9|34021.5|33967.4|33965|3839
1618497300000|2021-04-15 14:35:00|34010.9|34008.5|33996.4|33994|34011.4|34009|33993.9|33991.5|1588
1618497600000|2021-04-15 14:40:00|33996.9|33994.5|34011.9|34009.5|34017.9|34015.5|33993.9|33991.5|1445
1618497900000|2021-04-15 14:45:00|34012.9|34010.5|33986.9|33984.5|34017.9|34015.5|33986.9|33984.5|1275
1618498200000|2021-04-15 14:50:00|33987.4|33985|33981.9|33979.5|33988.9|33986.5|33973.9|33971.5|1038
1618498500000|2021-04-15 14:55:00|33981.4|33979|33995.4|33993|33995.9|33993.5|33976.9|33974.5|1016
1618498800000|2021-04-15 15:00:00|33995.9|33993.5|34004.9|34002.5|34018.9|34016.5|33995.4|33993|1850
1618499100000|2021-04-15 15:05:00|34004.4|34002|34008.4|34006|34018.9|34016.5|34001.9|33999.5|1075
1618499400000|2021-04-15 15:10:00|34007.9|34005.5|33999.4|33997|34011.9|34009.5|33995.4|33993|978
1618499700000|2021-04-15 15:15:00|33999.9|33997.5|33992.4|33990|34004.9|34002.5|33988.9|33986.5|880
1618500000000|2021-04-15 15:20:00|33992.9|33990.5|33993.4|33991|33999.9|33997.5|33983.4|33981|749
1618500300000|2021-04-15 15:25:00|33992.9|33990.5|33986.9|33984.5|33996.9|33994.5|33979.4|33977|1101
1618500600000|2021-04-15 15:30:00|33986.4|33984|33991.9|33989.5|33992.9|33990.5|33980.9|33978.5|1274
1618500900000|2021-04-15 15:35:00|33992.9|33990.5|33987.9|33985.5|33996.9|33994.5|33986.9|33984.5|785
1618501200000|2021-04-15 15:40:00|33988.4|33986|33991.9|33989.5|33997.9|33995.5|33977.9|33975.5|881
1618501500000|2021-04-15 15:45:00|33991.4|33989|33993.4|33991|33997.9|33995.5|33985.9|33983.5|635
1618501800000|2021-04-15 15:50:00|33993.9|33991.5|34002.9|34000.5|34002.9|34000.5|33991.9|33989.5|651
1618502100000|2021-04-15 15:55:00|34002.4|34000|34010.4|34008|34010.9|34008.5|33999.9|33997.5|890
1618502400000|2021-04-15 16:00:00|34010.9|34008.5|34024.9|34022.5|34027.9|34025.5|34009.9|34007.5|1478
1618502700000|2021-04-15 16:05:00|34024.4|34022|34039.9|34037.5|34042.9|34040.5|34023.9|34021.5|1723
1618503000000|2021-04-15 16:10:00|34040.4|34038|34026.9|34024.5|34040.9|34038.5|34023.9|34021.5|1287
1618503300000|2021-04-15 16:15:00|34027.9|34025.5|34029.9|34027.5|34038.9|34036.5|34024.9|34022.5|732
1618503600000|2021-04-15 16:20:00|34030.4|34028|34021.9|34019.5|34031.9|34029.5|34019.9|34017.5|816
1618503900000|2021-04-15 16:25:00|34022.4|34020|34012.4|34010|34022.9|34020.5|34008.9|34006.5|1026
1618504200000|2021-04-15 16:30:00|34012.9|34010.5|34009.9|34007.5|34020.9|34018.5|34008.9|34006.5|851
1618504500000|2021-04-15 16:35:00|34010.4|34008|34019.4|34017|34022.9|34020.5|34008.4|34006|855
1618504800000|2021-04-15 16:40:00|34018.9|34016.5|34013.6|34011.2|34022.9|34020.5|34012.9|34010.5|577
1618505100000|2021-04-15 16:45:00|34014.1|34011.7|34009.1|34006.7|34015.6|34013.2|34008.1|34005.7|451
1618505400000|2021-04-15 16:50:00|34009.6|34007.2|34029.1|34026.7|34030.1|34027.7|34009.6|34007.2|557
1618505700000|2021-04-15 16:55:00|34028.1|34025.7|34024.1|34021.7|34032.6|34030.2|34024.1|34021.7|470
1618506000000|2021-04-15 17:00:00|34024.6|34022.2|34009.6|34007.2|34028.1|34025.7|34001.1|33998.7|1097
1618506300000|2021-04-15 17:05:00|34010.1|34007.7|33993.1|33990.7|34011.6|34009.2|33988.1|33985.7|996
1618506600000|2021-04-15 17:10:00|33992.1|33989.7|33996.1|33993.7|34009.1|34006.7|33992.1|33989.7|1164
1618506900000|2021-04-15 17:15:00|33997.1|33994.7|33998.1|33995.7|34002.1|33999.7|33990.1|33987.7|653
1618507200000|2021-04-15 17:20:00|33998.6|33996.2|34003.1|34000.7|34005.6|34003.2|33993.1|33990.7|513
1618507500000|2021-04-15 17:25:00|34002.6|34000.2|33995.1|33992.7|34004.1|34001.7|33993.1|33990.7|379
1618507800000|2021-04-15 17:30:00|33996.1|33993.7|33998.6|33996.2|34004.6|34002.2|33990.1|33987.7|593
1618508100000|2021-04-15 17:35:00|33999.1|33996.7|34008.1|34005.7|34008.1|34005.7|33994.1|33991.7|423
1618508400000|2021-04-15 17:40:00|34007.6|34005.2|34014.6|34012.2|34015.1|34012.7|34003.6|34001.2|647
1618508700000|2021-04-15 17:45:00|34014.1|34011.7|34003.6|34001.2|34016.1|34013.7|34001.1|33998.7|516
1618509000000|2021-04-15 17:50:00|34003.1|34000.7|34002.1|33999.7|34004.1|34001.7|33988.1|33985.7|765
1618509300000|2021-04-15 17:55:00|34002.6|34000.2|33994.6|33992.2|34009.6|34007.2|33991.1|33988.7|535
1618509600000|2021-04-15 18:00:00|33994.1|33991.7|33998.6|33996.2|33998.6|33996.2|33990.1|33987.7|793
1618509900000|2021-04-15 18:05:00|33999.1|33996.7|33978.1|33975.7|34005.6|34003.2|33976.6|33974.2|1457
1618510200000|2021-04-15 18:10:00|33977.6|33975.2|33986.6|33984.2|33993.6|33991.2|33977.1|33974.7|868
1618510500000|2021-04-15 18:15:00|33987.1|33984.7|33998.6|33996.2|34010.1|34007.7|33987.1|33984.7|1221
1618510800000|2021-04-15 18:20:00|33998.1|33995.7|34006.1|34003.7|34006.1|34003.7|33995.1|33992.7|530
1618511100000|2021-04-15 18:25:00|34006.6|34004.2|34020.1|34017.7|34025.6|34023.2|34005.1|34002.7|977
1618511400000|2021-04-15 18:30:00|34020.6|34018.2|34019.1|34016.7|34025.1|34022.7|34007.6|34005.2|1154
1618511700000|2021-04-15 18:35:00|34020.1|34017.7|34021.6|34019.2|34024.1|34021.7|34017.1|34014.7|491
1618512000000|2021-04-15 18:40:00|34021.1|34018.7|34015.6|34013.2|34025.1|34022.7|34014.6|34012.2|551
1618512300000|2021-04-15 18:45:00|34016.1|34013.7|34005.6|34003.2|34016.6|34014.2|34003.6|34001.2|768
1618512600000|2021-04-15 18:50:00|34006.1|34003.7|34005.1|34002.7|34015.1|34012.7|34004.1|34001.7|479
1618512900000|2021-04-15 18:55:00|34004.6|34002.2|34003.6|34001.2|34010.6|34008.2|33996.1|33993.7|778
1618513200000|2021-04-15 19:00:00|34003.1|34000.7|34024.1|34021.7|34024.1|34021.7|34000.1|33997.7|655
1618513500000|2021-04-15 19:05:00|34023.6|34021.2|34010.1|34007.7|34029.1|34026.7|34007.1|34004.7|905
1618513800000|2021-04-15 19:10:00|34009.6|34007.2|33995.6|33993.2|34011.1|34008.7|33979.1|33976.7|1438
1618514100000|2021-04-15 19:15:00|33995.1|33992.7|34011.6|34009.2|34015.1|34012.7|33990.6|33988.2|924
1618514400000|2021-04-15 19:20:00|34012.6|34010.2|33988.1|33985.7|34014.6|34012.2|33983.1|33980.7|1487
1618514700000|2021-04-15 19:25:00|33988.6|33986.2|33982.6|33980.2|33996.1|33993.7|33981.1|33978.7|959
1618515000000|2021-04-15 19:30:00|33983.1|33980.7|33994.1|33991.7|34000.1|33997.7|33980.6|33978.2|1037
1618515300000|2021-04-15 19:35:00|33994.6|33992.2|33999.6|33997.2|34001.1|33998.7|33984.1|33981.7|784
1618515600000|2021-04-15 19:40:00|33999.1|33996.7|34037.6|34035.2|34038.1|34035.7|33997.1|33994.7|1645
1618515900000|2021-04-15 19:45:00|34037.1|34034.7|34040.1|34037.7|34073.6|34071.2|34029.6|34027.2|3390
1618516200000|2021-04-15 19:50:00|34038.1|34035.7|34018.1|34015.7|34048.6|34046.2|34016.1|34013.7|2054
1618516500000|2021-04-15 19:55:00|34018.6|34016.2|34041.1|34038.7|34043.1|34040.7|34012.6|34010.2|3184
1618516800000|2021-04-15 20:00:00|34042.3|34037.5|34050.8|34046|34053.8|34049|34034.8|34030|1498
1618517100000|2021-04-15 20:05:00|34050.3|34045.5|34040.3|34035.5|34051.3|34046.5|34040.3|34035.5|411
1618517400000|2021-04-15 20:10:00|34039.8|34035|34031.1|34021.3|34043.8|34039|34024.8|34020|525
1618517700000|2021-04-15 20:15:00|34031.4|34021.6|34039.6|34029.8|34042.8|34033|34031.4|34021.6|1
1618518000000|2021-04-15 20:20:00|34040|34030.2|34036.1|34026.3|34040.3|34030.5|34034.9|34025.1|0
1618518300000|2021-04-15 20:25:00|34036.5|34026.7|34035.7|34025.9|34037|34027.2|34033.4|34023.6|0
1618518600000|2021-04-15 20:30:00|34032.8|34028|34041.8|34037|34042.8|34038|34031.8|34027|152
1618518900000|2021-04-15 20:35:00|34043.8|34039|34048.8|34044|34050.8|34046|34041.8|34037|108
1618519200000|2021-04-15 20:40:00|34049.8|34045|34038.8|34034|34052.8|34048|34038.8|34034|112
1618519500000|2021-04-15 20:45:00|34039.8|34035|34049.8|34045|34050.8|34046|34037.8|34033|107
1618519800000|2021-04-15 20:50:00|34047.8|34043|34045.8|34041|34048.8|34044|34038.8|34034|136
1618520100000|2021-04-15 20:55:00|34042.8|34038|34050.3|34040.5|34052.8|34048|34040.8|34036|81
1618520400000|2021-04-15 21:00:00|34049.6|34039.8|34051.4|34041.6|34054.3|34044.5|34048.9|34039.1|0
1618520700000|2021-04-15 21:05:00|34051.6|34041.8|34060.2|34050.4|34063.8|34054|34051.6|34041.8|0
1618521000000|2021-04-15 21:10:00|34061.4|34051.6|34061.9|34052.1|34065.7|34055.9|34060.2|34050.4|0
1618521300000|2021-04-15 21:15:00|34061.6|34051.8|34059.2|34049.4|34061.6|34051.8|34059.2|34049.4|0
1618521600000|2021-04-15 21:20:00|34058.9|34049.1|34056.8|34047|34059.2|34049.4|34056.7|34046.9|0
1618521900000|2021-04-15 21:25:00|34056.7|34046.9|34055.9|34046.1|34056.8|34047|34055.8|34046|0
1618522200000|2021-04-15 21:30:00|34055.8|34046|34055.4|34045.6|34056|34046.2|34054.5|34044.7|0
1618522500000|2021-04-15 21:35:00|34055.5|34045.7|34057.3|34047.5|34057.3|34047.5|34055.1|34045.3|0
1618522800000|2021-04-15 21:40:00|34057|34047.2|34058.3|34048.5|34059.2|34049.4|34056.7|34046.9|0
1618523100000|2021-04-15 21:45:00|34058.7|34048.9|34060.9|34051.1|34061.3|34051.5|34058.7|34048.9|0
1618523400000|2021-04-15 21:50:00|34060.7|34050.9|34061.6|34051.8|34061.6|34051.8|34060.7|34050.9|0
1618523700000|2021-04-15 21:55:00|34062|34052.2|34058.2|34048.4|34062|34052.2|34058.2|34048.4|0
1618524000000|2021-04-15 22:00:00|34052.8|34048|34041.8|34037|34057.8|34053|34040.8|34036|81
1618524300000|2021-04-15 22:05:00|34042.3|34037.5|34044.3|34039.5|34044.8|34040|34038.3|34033.5|42
1618524600000|2021-04-15 22:10:00|34044.8|34040|34048.8|34044|34052.8|34048|34042.3|34037.5|64
1618524900000|2021-04-15 22:15:00|34049.3|34044.5|34051.8|34047|34055.3|34050.5|34049.3|34044.5|85
1618525200000|2021-04-15 22:20:00|34051.3|34046.5|34048.3|34043.5|34052.3|34047.5|34043.8|34039|57
1618525500000|2021-04-15 22:25:00|34047.3|34042.5|34047.8|34043|34048.3|34043.5|34045.3|34040.5|56
1618525800000|2021-04-15 22:30:00|34047.3|34042.5|34043.8|34039|34051.3|34046.5|34042.8|34038|116
1618526100000|2021-04-15 22:35:00|34043.3|34038.5|34043.3|34038.5|34045.3|34040.5|34041.3|34036.5|43
1618526400000|2021-04-15 22:40:00|34042.8|34038|34046.8|34042|34047.3|34042.5|34042.3|34037.5|20
1618526700000|2021-04-15 22:45:00|34047.3|34042.5|34048.8|34044|34049.3|34044.5|34043.3|34038.5|36
1618527000000|2021-04-15 22:50:00|34048.3|34043.5|34051.8|34047|34051.8|34047|34048.3|34043.5|23
1618527300000|2021-04-15 22:55:00|34050.8|34046|34046.8|34042|34050.8|34046|34046.8|34042|23
1618527600000|2021-04-15 23:00:00|34046.3|34041.5|34050.3|34045.5|34052.3|34047.5|34046.3|34041.5|50
1618527900000|2021-04-15 23:05:00|34048.8|34044|34050.8|34046|34051.3|34046.5|34048.3|34043.5|34
1618528200000|2021-04-15 23:10:00|34050.3|34045.5|34047.8|34043|34051.3|34046.5|34047.8|34043|32
1618528500000|2021-04-15 23:15:00|34048.3|34043.5|34046.8|34042|34051.3|34046.5|34044.8|34040|55
1618528800000|2021-04-15 23:20:00|34046.3|34041.5|34048.3|34043.5|34050.3|34045.5|34045.3|34040.5|57
1618529100000|2021-04-15 23:25:00|34047.8|34043|34047.3|34042.5|34048.3|34043.5|34043.3|34038.5|38
1618529400000|2021-04-15 23:30:00|34047.8|34043|34044.8|34040|34047.8|34043|34039.3|34034.5|110
1618529700000|2021-04-15 23:35:00|34045.3|34040.5|34041.3|34036.5|34046.8|34042|34040.8|34036|39
1618530000000|2021-04-15 23:40:00|34041.8|34037|34039.8|34035|34043.3|34038.5|34038.8|34034|34
1618530300000|2021-04-15 23:45:00|34039.3|34034.5|34051.3|34046.5|34051.3|34046.5|34039.3|34034.5|68
1618530600000|2021-04-15 23:50:00|34050.8|34046|34046.8|34042|34053.8|34049|34044.8|34040|103
1618530900000|2021-04-15 23:55:00|34047.3|34042.5|34046.3|34041.5|34049.3|34044.5|34044.3|34039.5|80
1618531200000|2021-04-16 00:00:00|34045.8|34041|34031.3|34026.5|34046.3|34041.5|34022.3|34017.5|294
1618531500000|2021-04-16 00:05:00|34030.3|34025.5|34023.3|34018.5|34030.8|34026|34021.8|34017|118
1618531800000|2021-04-16 00:10:00|34023.8|34019|34017.3|34012.5|34025.8|34021|34017.3|34012.5|142
1618532100000|2021-04-16 00:15:00|34017.8|34013|34026.3|34021.5|34028.3|34023.5|34015.3|34010.5|184
1618532400000|2021-04-16 00:20:00|34026.8|34022|34015.8|34011|34027.8|34023|34014.3|34009.5|108
1618532700000|2021-04-16 00:25:00|34015.3|34010.5|34006.8|34002|34016.8|34012|33998.3|33993.5|335
1618533000000|2021-04-16 00:30:00|34007.3|34002.5|34011.3|34006.5|34019.3|34014.5|34004.8|34000|166
1618533300000|2021-04-16 00:35:00|34011.8|34007|34009.3|34004.5|34014.3|34009.5|34006.3|34001.5|135
1618533600000|2021-04-16 00:40:00|34009.8|34005|34013.3|34008.5|34014.8|34010|34004.3|33999.5|101
1618533900000|2021-04-16 00:45:00|34013.8|34009|33997.3|33992.5|34014.8|34010|33996.8|33992|150
1618534200000|2021-04-16 00:50:00|33996.8|33992|33997.8|33993|33999.8|33995|33994.3|33989.5|170
1618534500000|2021-04-16 00:55:00|33998.3|33993.5|34000.3|33995.5|34000.3|33995.5|33993.3|33988.5|177
1618534800000|2021-04-16 01:00:00|33999.8|33995|34008.8|34004|34008.8|34004|33996.3|33991.5|169
1618535100000|2021-04-16 01:05:00|34009.3|34004.5|34005.3|34000.5|34009.3|34004.5|33999.3|33994.5|137
1618535400000|2021-04-16 01:10:00|34005.8|34001|34002.8|33998|34010.3|34005.5|34002.3|33997.5|88
1618535700000|2021-04-16 01:15:00|34002.3|33997.5|34003.8|33999|34009.8|34005|34002.3|33997.5|119
1618536000000|2021-04-16 01:20:00|34003.3|33998.5|34002.8|33998|34008.3|34003.5|34002.8|33998|65
1618536300000|2021-04-16 01:25:00|34002.3|33997.5|33999.8|33995|34004.8|34000|33997.3|33992.5|136
1618536600000|2021-04-16 01:30:00|34000.3|33995.5|34008.8|34004|34010.3|34005.5|33999.3|33994.5|154
1618536900000|2021-04-16 01:35:00|34009.3|34004.5|34017.8|34013|34019.3|34014.5|34007.3|34002.5|158
1618537200000|2021-04-16 01:40:00|34018.3|34013.5|34003.8|33999|34019.3|34014.5|34002.3|33997.5|129
1618537500000|2021-04-16 01:45:00|34004.3|33999.5|34010.8|34006|34012.3|34007.5|33999.3|33994.5|157
1618537800000|2021-04-16 01:50:00|34011.3|34006.5|34012.8|34008|34015.3|34010.5|34006.8|34002|111
1618538100000|2021-04-16 01:55:00|34013.3|34008.5|34011.3|34006.5|34016.3|34011.5|34010.8|34006|40
1618538400000|2021-04-16 02:00:00|34010.8|34006|34007.3|34002.5|34013.8|34009|34001.3|33996.5|96
1618538700000|2021-04-16 02:05:00|34006.8|34002|34003.3|33998.5|34007.3|34002.5|33996.3|33991.5|370
1618539000000|2021-04-16 02:10:00|34002.8|33998|34010.8|34006|34011.3|34006.5|34000.3|33995.5|117
1618539300000|2021-04-16 02:15:00|34010.3|34005.5|34009.3|34004.5|34014.3|34009.5|34004.8|34000|131
1618539600000|2021-04-16 02:20:00|34008.8|34004|34014.3|34009.5|34015.8|34011|34007.8|34003|55
1618539900000|2021-04-16 02:25:00|34013.8|34009|34012.3|34007.5|34014.8|34010|34009.3|34004.5|48
1618540200000|2021-04-16 02:30:00|34012.8|34008|34010.8|34006|34012.8|34008|34006.3|34001.5|94
1618540500000|2021-04-16 02:35:00|34011.3|34006.5|34011.3|34006.5|34017.3|34012.5|34008.3|34003.5|171
1618540800000|2021-04-16 02:40:00|34011.8|34007|34005.8|34001|34012.8|34008|34004.3|33999.5|61
1618541100000|2021-04-16 02:45:00|34005.3|34000.5|34008.8|34004|34011.3|34006.5|34004.8|34000|35
1618541400000|2021-04-16 02:50:00|34009.3|34004.5|34007.3|34002.5|34009.8|34005|34001.3|33996.5|80
1618541700000|2021-04-16 02:55:00|34006.8|34002|34008.8|34004|34009.3|34004.5|34004.3|33999.5|38
1618542000000|2021-04-16 03:00:00|34008.3|34003.5|34013.8|34009|34014.3|34009.5|34008.3|34003.5|45
1618542300000|2021-04-16 03:05:00|34014.3|34009.5|34012.8|34008|34016.8|34012|34009.3|34004.5|63
1618542600000|2021-04-16 03:10:00|34013.3|34008.5|34008.8|34004|34013.8|34009|34006.8|34002|59
1618542900000|2021-04-16 03:15:00|34009.3|34004.5|34014.8|34010|34015.3|34010.5|34008.8|34004|53
1618543200000|2021-04-16 03:20:00|34014.3|34009.5|34020.3|34015.5|34021.3|34016.5|34014.3|34009.5|101
1618543500000|2021-04-16 03:25:00|34021.3|34016.5|34016.8|34012|34022.3|34017.5|34014.8|34010|84
1618543800000|2021-04-16 03:30:00|34017.3|34012.5|34019.3|34014.5|34024.3|34019.5|34016.8|34012|125
1618544100000|2021-04-16 03:35:00|34019.8|34015|34017.8|34013|34020.8|34016|34016.3|34011.5|46
1618544400000|2021-04-16 03:40:00|34017.3|34012.5|34017.3|34012.5|34019.3|34014.5|34013.3|34008.5|47
1618544700000|2021-04-16 03:45:00|34016.8|34012|34011.8|34007|34018.3|34013.5|34009.3|34004.5|49
1618545000000|2021-04-16 03:50:00|34012.3|34007.5|34010.3|34005.5|34013.3|34008.5|34008.3|34003.5|25
1618545300000|2021-04-16 03:55:00|34009.8|34005|34006.8|34002|34011.8|34007|34006.8|34002|39
1618545600000|2021-04-16 04:00:00|34007.3|34002.5|34008.8|34004|34009.3|34004.5|34003.3|33998.5|61
1618545900000|2021-04-16 04:05:00|34009.3|34004.5|34006.8|34002|34009.8|34005|34003.3|33998.5|79
1618546200000|2021-04-16 04:10:00|34007.3|34002.5|34006.8|34002|34007.3|34002.5|34003.3|33998.5|39
1618546500000|2021-04-16 04:15:00|34006.3|34001.5|34004.3|33999.5|34007.8|34003|34003.8|33999|17
1618546800000|2021-04-16 04:20:00|34004.8|34000|34008.8|34004|34010.3|34005.5|34004.8|34000|38
1618547100000|2021-04-16 04:25:00|34008.3|34003.5|34012.3|34007.5|34014.3|34009.5|34008.3|34003.5|33
1618547400000|2021-04-16 04:30:00|34012.8|34008|34018.3|34013.5|34019.8|34015|34012.3|34007.5|87
1618547700000|2021-04-16 04:35:00|34018.8|34014|34007.8|34003|34019.3|34014.5|34006.3|34001.5|100
1618548000000|2021-04-16 04:40:00|34008.3|34003.5|34011.3|34006.5|34012.3|34007.5|34007.3|34002.5|32
1618548300000|2021-04-16 04:45:00|34011.8|34007|34017.3|34012.5|34017.3|34012.5|34011.8|34007|54
1618548600000|2021-04-16 04:50:00|34016.8|34012|34020.3|34015.5|34022.8|34018|34014.8|34010|45
1618548900000|2021-04-16 04:55:00|34019.8|34015|34025.3|34020.5|34026.3|34021.5|34017.3|34012.5|78
1618549200000|2021-04-16 05:00:00|34024.8|34020|34028.3|34023.5|34029.3|34024.5|34021.3|34016.5|126
1618549500000|2021-04-16 05:05:00|34028.8|34024|34023.8|34019|34029.3|34024.5|34023.3|34018.5|77
1618549800000|2021-04-16 05:10:00|34023.3|34018.5|34019.3|34014.5|34024.8|34020|34016.3|34011.5|146
1618550100000|2021-04-16 05:15:00|34019.8|34015|34020.3|34015.5|34023.3|34018.5|34017.3|34012.5|106
1618550400000|2021-04-16 05:20:00|34020.8|34016|34023.3|34018.5|34024.3|34019.5|34020.3|34015.5|47
1618550700000|2021-04-16 05:25:00|34022.8|34018|34016.8|34012|34024.8|34020|34016.3|34011.5|65
1618551000000|2021-04-16 05:30:00|34017.3|34012.5|34015.8|34011|34019.3|34014.5|34011.3|34006.5|105
1618551300000|2021-04-16 05:35:00|34016.3|34011.5|34028.3|34023.5|34028.8|34024|34016.3|34011.5|88
1618551600000|2021-04-16 05:40:00|34027.8|34023|34029.8|34025|34030.3|34025.5|34025.3|34020.5|91
1618551900000|2021-04-16 05:45:00|34030.3|34025.5|34025.8|34021|34034.3|34029.5|34025.3|34020.5|117
1618552200000|2021-04-16 05:50:00|34026.3|34021.5|34031.3|34026.5|34034.3|34029.5|34022.3|34017.5|83
1618552500000|2021-04-16 05:55:00|34032.3|34027.5|34029.3|34024.5|34038.8|34034|34026.3|34021.5|144
1618552800000|2021-04-16 06:00:00|34028.7|34025.1|34019.2|34015.6|34028.7|34025.1|34013.7|34010.1|161
1618553100000|2021-04-16 06:05:00|34019.7|34016.1|34021.7|34018.1|34027.2|34023.6|34015.2|34011.6|145
1618553400000|2021-04-16 06:10:00|34022.2|34018.6|34020.2|34016.6|34026.7|34023.1|34014.7|34011.1|132
1618553700000|2021-04-16 06:15:00|34020.7|34017.1|34016.7|34013.1|34020.7|34017.1|34013.7|34010.1|83
1618554000000|2021-04-16 06:20:00|34016.2|34012.6|34008.2|34004.6|34018.2|34014.6|34006.7|34003.1|133
1618554300000|2021-04-16 06:25:00|34008.7|34005.1|34007.2|34003.6|34017.2|34013.6|34005.7|34002.1|157
1618554600000|2021-04-16 06:30:00|34006.7|34003.1|34005.2|34001.6|34008.7|34005.1|34000.7|33997.1|156
1618554900000|2021-04-16 06:35:00|34005.7|34002.1|34010.7|34007.1|34012.7|34009.1|34003.7|34000.1|77
1618555200000|2021-04-16 06:40:00|34010.2|34006.6|34009.2|34005.6|34010.7|34007.1|34005.2|34001.6|110
1618555500000|2021-04-16 06:45:00|34009.7|34006.1|34010.2|34006.6|34013.7|34010.1|34005.7|34002.1|61
1618555800000|2021-04-16 06:50:00|34010.7|34007.1|34008.2|34004.6|34011.7|34008.1|34003.2|33999.6|69
1618556100000|2021-04-16 06:55:00|34007.7|34004.1|34008.7|34005.1|34009.2|34005.6|34000.7|33997.1|120
1618556400000|2021-04-16 07:00:00|34008.2|34004.6|34004.2|34000.6|34008.7|34005.1|33996.2|33992.6|413
1618556700000|2021-04-16 07:05:00|34003.7|34000.1|34028.2|34024.6|34031.2|34027.6|34002.7|33999.1|372
1618557000000|2021-04-16 07:10:00|34028.7|34025.1|34036.2|34032.6|34041.7|34038.1|34028.7|34025.1|338
1618557300000|2021-04-16 07:15:00|34036.7|34033.1|34040.2|34036.6|34045.2|34041.6|34031.7|34028.1|225
1618557600000|2021-04-16 07:20:00|34040.7|34037.1|34053.7|34050.1|34054.7|34051.1|34037.7|34034.1|305
1618557900000|2021-04-16 07:25:00|34054.2|34050.6|34052.7|34049.1|34064.7|34061.1|34052.7|34049.1|524
1618558200000|2021-04-16 07:30:00|34053.2|34049.6|34051.7|34048.1|34055.2|34051.6|34045.2|34041.6|331
1618558500000|2021-04-16 07:35:00|34052.2|34048.6|34057.2|34053.6|34058.2|34054.6|34050.2|34046.6|130
1618558800000|2021-04-16 07:40:00|34057.7|34054.1|34038.7|34035.1|34062.2|34058.6|34036.7|34033.1|398
1618559100000|2021-04-16 07:45:00|34039.7|34036.1|34047.2|34043.6|34048.2|34044.6|34031.2|34027.6|253
1618559400000|2021-04-16 07:50:00|34046.7|34043.1|34044.2|34040.6|34047.7|34044.1|34040.7|34037.1|142
1618559700000|2021-04-16 07:55:00|34043.7|34040.1|34038.2|34034.6|34046.2|34042.6|34033.2|34029.6|143
1618560000000|2021-04-16 08:00:00|34037.7|34034.1|34025.2|34021.6|34041.7|34038.1|34016.2|34012.6|394
1618560300000|2021-04-16 08:05:00|34025.7|34022.1|34036.2|34032.6|34037.2|34033.6|34024.7|34021.1|267
1618560600000|2021-04-16 08:10:00|34036.7|34033.1|34030.7|34027.1|34036.7|34033.1|34029.2|34025.6|147
1618560900000|2021-04-16 08:15:00|34030.2|34026.6|34028.2|34024.6|34039.2|34035.6|34025.7|34022.1|179
1618561200000|2021-04-16 08:20:00|34028.7|34025.1|34032.2|34028.6|34039.2|34035.6|34021.7|34018.1|192
1618561500000|2021-04-16 08:25:00|34031.7|34028.1|34030.7|34027.1|34035.2|34031.6|34028.2|34024.6|92
1618561800000|2021-04-16 08:30:00|34030.2|34026.6|34024.2|34020.6|34031.7|34028.1|34024.2|34020.6|92
1618562100000|2021-04-16 08:35:00|34023.7|34020.1|34031.2|34027.6|34031.7|34028.1|34023.2|34019.6|83
1618562400000|2021-04-16 08:40:00|34031.7|34028.1|34029.7|34026.1|34034.2|34030.6|34025.2|34021.6|206
1618562700000|2021-04-16 08:45:00|34029.2|34025.6|34037.2|34033.6|34038.7|34035.1|34028.2|34024.6|85
1618563000000|2021-04-16 08:50:00|34036.7|34033.1|34044.7|34041.1|34045.7|34042.1|34034.2|34030.6|252
1618563300000|2021-04-16 08:55:00|34044.2|34040.6|34051.7|34048.1|34053.2|34049.6|34041.7|34038.1|135
1618563600000|2021-04-16 09:00:00|34051.2|34047.6|34048.7|34045.1|34054.7|34051.1|34044.7|34041.1|200
1618563900000|2021-04-16 09:05:00|34048.2|34044.6|34053.2|34049.6|34054.7|34051.1|34045.7|34042.1|127
1618564200000|2021-04-16 09:10:00|34053.7|34050.1|34055.7|34052.1|34058.2|34054.6|34045.7|34042.1|273
1618564500000|2021-04-16 09:15:00|34056.2|34052.6|34048.2|34044.6|34060.2|34056.6|34046.7|34043.1|182
1618564800000|2021-04-16 09:20:00|34047.7|34044.1|34052.7|34049.1|34053.7|34050.1|34040.7|34037.1|277
1618565100000|2021-04-16 09:25:00|34053.2|34049.6|34058.7|34055.1|34059.7|34056.1|34048.2|34044.6|345
1618565400000|2021-04-16 09:30:00|34058.2|34054.6|34063.2|34059.6|34070.2|34066.6|34054.7|34051.1|364
1618565700000|2021-04-16 09:35:00|34062.7|34059.1|34078.7|34075.1|34082.2|34078.6|34061.7|34058.1|398
1618566000000|2021-04-16 09:40:00|34079.2|34075.6|34087.2|34083.6|34093.2|34089.6|34074.2|34070.6|604
1618566300000|2021-04-16 09:45:00|34086.7|34083.1|34093.7|34090.1|34094.2|34090.6|34080.2|34076.6|588
1618566600000|2021-04-16 09:50:00|34092.7|34089.1|34088.7|34085.1|34103.7|34100.1|34085.2|34081.6|701
1618566900000|2021-04-16 09:55:00|34089.2|34085.6|34087.2|34083.6|34095.2|34091.6|34083.2|34079.6|295
1618567200000|2021-04-16 10:00:00|34086.7|34083.1|34083.7|34080.1|34090.2|34086.6|34081.2|34077.6|156
1618567500000|2021-04-16 10:05:00|34083.2|34079.6|34082.2|34078.6|34095.2|34091.6|34081.2|34077.6|181
1618567800000|2021-04-16 10:10:00|34082.7|34079.1|34080.7|34077.1|34084.2|34080.6|34076.7|34073.1|165
1618568100000|2021-04-16 10:15:00|34081.2|34077.6|34082.2|34078.6|34083.7|34080.1|34077.2|34073.6|95
1618568400000|2021-04-16 10:20:00|34081.7|34078.1|34078.2|34074.6|34087.7|34084.1|34077.2|34073.6|177
1618568700000|2021-04-16 10:25:00|34078.7|34075.1|34090.2|34086.6|34090.7|34087.1|34077.7|34074.1|198
1618569000000|2021-04-16 10:30:00|34089.7|34086.1|34083.7|34080.1|34090.2|34086.6|34081.7|34078.1|238
1618569300000|2021-04-16 10:35:00|34083.2|34079.6|34088.7|34085.1|34089.7|34086.1|34082.7|34079.1|146
1618569600000|2021-04-16 10:40:00|34089.2|34085.6|34081.7|34078.1|34089.2|34085.6|34080.2|34076.6|156
1618569900000|2021-04-16 10:45:00|34081.2|34077.6|34086.2|34082.6|34090.7|34087.1|34080.2|34076.6|253
1618570200000|2021-04-16 10:50:00|34085.7|34082.1|34082.7|34079.1|34089.7|34086.1|34082.2|34078.6|97
1618570500000|2021-04-16 10:55:00|34082.2|34078.6|34076.2|34072.6|34084.2|34080.6|34075.7|34072.1|226
1618570800000|2021-04-16 11:00:00|34076.7|34073.1|34080.2|34076.6|34081.2|34077.6|34072.7|34069.1|304
1618571100000|2021-04-16 11:05:00|34079.7|34076.1|34076.2|34072.6|34080.2|34076.6|34067.7|34064.1|224
1618571400000|2021-04-16 11:10:00|34076.7|34073.1|34080.7|34077.1|34080.7|34077.1|34073.2|34069.6|158
1618571700000|2021-04-16 11:15:00|34079.7|34076.1|34087.2|34083.6|34092.7|34089.1|34076.7|34073.1|297
1618572000000|2021-04-16 11:20:00|34086.7|34083.1|34087.2|34083.6|34091.7|34088.1|34084.7|34081.1|246
1618572300000|2021-04-16 11:25:00|34087.7|34084.1|34086.2|34082.6|34087.7|34084.1|34081.7|34078.1|125
1618572600000|2021-04-16 11:30:00|34086.7|34083.1|34082.7|34079.1|34090.2|34086.6|34076.7|34073.1|286
1618572900000|2021-04-16 11:35:00|34083.2|34079.6|34087.2|34083.6|34088.7|34085.1|34082.2|34078.6|201
1618573200000|2021-04-16 11:40:00|34086.7|34083.1|34081.2|34077.6|34087.2|34083.6|34078.7|34075.1|138
1618573500000|2021-04-16 11:45:00|34080.7|34077.1|34088.2|34084.6|34088.7|34085.1|34077.7|34074.1|96
1618573800000|2021-04-16 11:50:00|34087.7|34084.1|34094.7|34091.1|34097.7|34094.1|34085.7|34082.1|258
1618574100000|2021-04-16 11:55:00|34096.2|34092.6|34100.2|34096.6|34100.7|34097.1|34090.7|34087.1|107
1618574400000|2021-04-16 12:00:00|34099.7|34096.1|34099.2|34095.6|34110.2|34106.6|34094.2|34090.6|650
1618574700000|2021-04-16 12:05:00|34098.7|34095.1|34094.7|34091.1|34102.7|34099.1|34093.7|34090.1|226
1618575000000|2021-04-16 12:10:00|34095.2|34091.6|34106.2|34102.6|34107.2|34103.6|34093.2|34089.6|401
1618575300000|2021-04-16 12:15:00|34106.7|34103.1|34105.2|34101.6|34107.2|34103.6|34100.2|34096.6|337
1618575600000|2021-04-16 12:20:00|34105.7|34102.1|34104.7|34101.1|34106.7|34103.1|34095.2|34091.6|328
1618575900000|2021-04-16 12:25:00|34104.2|34100.6|34103.2|34099.6|34106.7|34103.1|34099.2|34095.6|325
1618576200000|2021-04-16 12:30:00|34101.7|34098.1|34099.7|34096.1|34103.7|34100.1|34096.7|34093.1|346
1618576500000|2021-04-16 12:35:00|34095.2|34091.6|34098.7|34095.1|34098.7|34095.1|34088.7|34085.1|352
1618576800000|2021-04-16 12:40:00|34098.2|34094.6|34091.2|34087.6|34101.2|34097.6|34090.2|34086.6|224
1618577100000|2021-04-16 12:45:00|34091.7|34088.1|34100.7|34097.1|34108.2|34104.6|34091.2|34087.6|393
1618577400000|2021-04-16 12:50:00|34100.2|34096.6|34109.7|34106.1|34110.2|34106.6|34097.2|34093.6|210
1618577700000|2021-04-16 12:55:00|34110.2|34106.6|34122.2|34118.6|34124.2|34120.6|34108.2|34104.6|569
1618578000000|2021-04-16 13:00:00|34122.7|34119.1|34122.2|34118.6|34125.7|34122.1|34111.2|34107.6|577
1618578300000|2021-04-16 13:05:00|34121.7|34118.1|34123.2|34119.6|34129.7|34126.1|34113.7|34110.1|383
1618578600000|2021-04-16 13:10:00|34122.7|34119.1|34109.7|34106.1|34124.2|34120.6|34108.2|34104.6|548
1618578900000|2021-04-16 13:15:00|34110.2|34106.6|34136.7|34133.1|34139.7|34136.1|34107.7|34104.1|710
1618579200000|2021-04-16 13:20:00|34137.2|34133.6|34142.7|34139.1|34143.2|34139.6|34133.2|34129.6|596
1618579500000|2021-04-16 13:25:00|34142.2|34138.6|34182.2|34178.6|34193.2|34189.6|34137.2|34133.6|2630
1618579800000|2021-04-16 13:30:00|34181.6|34179.2|34219.6|34217.2|34225.1|34222.7|34181.6|34179.2|5973
1618580100000|2021-04-16 13:35:00|34219.1|34216.7|34223.6|34221.2|34250.1|34247.7|34215.1|34212.7|3668
1618580400000|2021-04-16 13:40:00|34224.1|34221.7|34197.1|34194.7|34230.1|34227.7|34189.1|34186.7|3112
1618580700000|2021-04-16 13:45:00|34197.6|34195.2|34173.1|34170.7|34199.6|34197.2|34166.1|34163.7|2651
1618581000000|2021-04-16 13:50:00|34172.6|34170.2|34133.6|34131.2|34176.6|34174.2|34127.1|34124.7|2727
1618581300000|2021-04-16 13:55:00|34133.1|34130.7|34154.6|34152.2|34158.6|34156.2|34132.1|34129.7|1440
1618581600000|2021-04-16 14:00:00|34155.6|34153.2|34158.1|34155.7|34160.1|34157.7|34120.6|34118.2|1905
1618581900000|2021-04-16 14:05:00|34157.6|34155.2|34179.1|34176.7|34194.1|34191.7|34156.1|34153.7|1880
1618582200000|2021-04-16 14:10:00|34179|34176.6|34174|34171.6|34181|34178.6|34159.5|34157.1|1166
1618582500000|2021-04-16 14:15:00|34174.5|34172.1|34207|34204.6|34208|34205.6|34165|34162.6|1254
1618582800000|2021-04-16 14:20:00|34206.5|34204.1|34178|34175.6|34207|34204.6|34174.5|34172.1|1117
1618583100000|2021-04-16 14:25:00|34178.5|34176.1|34146|34143.6|34186|34183.6|34145|34142.6|1220
1618583400000|2021-04-16 14:30:00|34146.5|34144.1|34155|34152.6|34179|34176.6|34137.5|34135.1|1574
1618583700000|2021-04-16 14:35:00|34154.5|34152.1|34185|34182.6|34185|34182.6|34148|34145.6|1068
1618584000000|2021-04-16 14:40:00|34186|34183.6|34183|34180.6|34196|34193.6|34180|34177.6|1198
1618584300000|2021-04-16 14:45:00|34183.5|34181.1|34191.5|34189.1|34202|34199.6|34177|34174.6|898
1618584600000|2021-04-16 14:50:00|34191|34188.6|34175|34172.6|34191.5|34189.1|34170.5|34168.1|802
1618584900000|2021-04-16 14:55:00|34174.5|34172.1|34160|34157.6|34178|34175.6|34160|34157.6|592
1618585200000|2021-04-16 15:00:00|34161|34158.6|34163.5|34161.1|34176.5|34174.1|34155|34152.6|953
1618585500000|2021-04-16 15:05:00|34164.5|34162.1|34164|34161.6|34175|34172.6|34155|34152.6|792
1618585800000|2021-04-16 15:10:00|34163.5|34161.1|34146.5|34144.1|34166|34163.6|34146.5|34144.1|956
1618586100000|2021-04-16 15:15:00|34147|34144.6|34159.5|34157.1|34175|34172.6|34141|34138.6|1246
1618586400000|2021-04-16 15:20:00|34160|34157.6|34152|34149.6|34171.5|34169.1|34149|34146.6|656
1618586700000|2021-04-16 15:25:00|34152.5|34150.1|34139|34136.6|34155.5|34153.1|34135|34132.6|1237
1618587000000|2021-04-16 15:30:00|34139.5|34137.1|34152.5|34150.1|34161|34158.6|34133.5|34131.1|1149
1618587300000|2021-04-16 15:35:00|34153|34150.6|34150|34147.6|34160.5|34158.1|34145|34142.6|570
1618587600000|2021-04-16 15:40:00|34149|34146.6|34136.5|34134.1|34151.5|34149.1|34126|34123.6|1118
1618587900000|2021-04-16 15:45:00|34137|34134.6|34148|34145.6|34152|34149.6|34132.5|34130.1|630
1618588200000|2021-04-16 15:50:00|34147.5|34145.1|34148|34145.6|34153|34150.6|34141|34138.6|591
1618588500000|2021-04-16 15:55:00|34148.5|34146.1|34128|34125.6|34150|34147.6|34121.5|34119.1|870
1618588800000|2021-04-16 16:00:00|34129|34126.6|34137|34134.6|34144.5|34142.1|34125|34122.6|791
1618589100000|2021-04-16 16:05:00|34136|34133.6|34130|34127.6|34138|34135.6|34126|34123.6|577
1618589400000|2021-04-16 16:10:00|34129.5|34127.1|34130|34127.6|34135|34132.6|34124|34121.6|453
1618589700000|2021-04-16 16:15:00|34129|34126.6|34127|34124.6|34135.5|34133.1|34124|34121.6|513
1618590000000|2021-04-16 16:20:00|34127.5|34125.1|34134.5|34132.1|34139|34136.6|34122.5|34120.1|689
1618590300000|2021-04-16 16:25:00|34135|34132.6|34131|34128.6|34138|34135.6|34127|34124.6|461
1618590600000|2021-04-16 16:30:00|34131.5|34129.1|34141|34138.6|34142.5|34140.1|34126|34123.6|523
1618590900000|2021-04-16 16:35:00|34140.5|34138.1|34141|34138.6|34149|34146.6|34138.5|34136.1|533
1618591200000|2021-04-16 16:40:00|34139.9|34137.5|34138.9|34136.5|34141.9|34139.5|34132.4|34130|301
1618591500000|2021-04-16 16:45:00|34138.4|34136|34134.4|34132|34142.4|34140|34132.4|34130|358
1618591800000|2021-04-16 16:50:00|34133.9|34131.5|34123.4|34121|34134.4|34132|34114.4|34112|795
1618592100000|2021-04-16 16:55:00|34122.9|34120.5|34124.4|34122|34128.4|34126|34117.4|34115|406
1618592400000|2021-04-16 17:00:00|34124.9|34122.5|34113.4|34111|34125.4|34123|34110.9|34108.5|486
1618592700000|2021-04-16 17:05:00|34113.9|34111.5|34115.9|34113.5|34124.4|34122|34109.9|34107.5|551
1618593000000|2021-04-16 17:10:00|34115.4|34113|34129.9|34127.5|34129.9|34127.5|34115.4|34113|538
1618593300000|2021-04-16 17:15:00|34128.9|34126.5|34137.4|34135|34141.4|34139|34126.9|34124.5|393
1618593600000|2021-04-16 17:20:00|34136.9|34134.5|34142.9|34140.5|34143.9|34141.5|34133.9|34131.5|482
1618593900000|2021-04-16 17:25:00|34142.4|34140|34136.4|34134|34148.4|34146|34131.4|34129|637
1618594200000|2021-04-16 17:30:00|34136.9|34134.5|34138.9|34136.5|34140.9|34138.5|34132.9|34130.5|345
1618594500000|2021-04-16 17:35:00|34139.4|34137|34135.9|34133.5|34144.9|34142.5|34134.9|34132.5|583
1618594800000|2021-04-16 17:40:00|34135.4|34133|34145.9|34143.5|34148.4|34146|34133.9|34131.5|428
1618595100000|2021-04-16 17:45:00|34146.4|34144|34141.4|34139|34151.4|34149|34135.4|34133|497
1618595400000|2021-04-16 17:50:00|34140.9|34138.5|34140.9|34138.5|34145.9|34143.5|34138.9|34136.5|401
1618595700000|2021-04-16 17:55:00|34139.9|34137.5|34137.9|34135.5|34144.9|34142.5|34137.9|34135.5|419
1618596000000|2021-04-16 18:00:00|34138.9|34136.5|34156.9|34154.5|34157.4|34155|34128.9|34126.5|1127
1618596300000|2021-04-16 18:05:00|34156.4|34154|34155.9|34153.5|34164.9|34162.5|34153.9|34151.5|944
1618596600000|2021-04-16 18:10:00|34156.4|34154|34171.9|34169.5|34180.9|34178.5|34155.9|34153.5|893
1618596900000|2021-04-16 18:15:00|34172.9|34170.5|34175.4|34173|34181.9|34179.5|34172.9|34170.5|713
1618597200000|2021-04-16 18:20:00|34174.9|34172.5|34184.9|34182.5|34187.9|34185.5|34170.9|34168.5|652
1618597500000|2021-04-16 18:25:00|34184.4|34182|34180.9|34178.5|34189.9|34187.5|34180.4|34178|530
1618597800000|2021-04-16 18:30:00|34181.9|34179.5|34195.9|34193.5|34195.9|34193.5|34181.9|34179.5|503
1618598100000|2021-04-16 18:35:00|34195.4|34193|34191.9|34189.5|34198.9|34196.5|34188.4|34186|484
1618598400000|2021-04-16 18:40:00|34191.4|34189|34202.4|34200|34204.9|34202.5|34189.9|34187.5|701
1618598700000|2021-04-16 18:45:00|34201.9|34199.5|34211.9|34209.5|34211.9|34209.5|34196.9|34194.5|631
1618599000000|2021-04-16 18:50:00|34212.4|34210|34218.9|34216.5|34228.9|34226.5|34208.9|34206.5|1191
1618599300000|2021-04-16 18:55:00|34218.4|34216|34218.9|34216.5|34222.9|34220.5|34216.9|34214.5|697
1618599600000|2021-04-16 19:00:00|34219.4|34217|34204.4|34202|34228.4|34226|34203.9|34201.5|941
1618599900000|2021-04-16 19:05:00|34204.9|34202.5|34203.9|34201.5|34211.9|34209.5|34201.9|34199.5|835
1618600200000|2021-04-16 19:10:00|34203.4|34201|34204.9|34202.5|34208.9|34206.5|34193.9|34191.5|785
1618600500000|2021-04-16 19:15:00|34204.4|34202|34199.4|34197|34208.9|34206.5|34197.9|34195.5|539
1618600800000|2021-04-16 19:20:00|34198|34195.6|34215.5|34213.1|34218.5|34216.1|34195.5|34193.1|938
1618601100000|2021-04-16 19:25:00|34215|34212.6|34217.5|34215.1|34222.5|34220.1|34206.5|34204.1|695
1618601400000|2021-04-16 19:30:00|34219.5|34217.1|34215.5|34213.1|34221.5|34219.1|34206.5|34204.1|644
1618601700000|2021-04-16 19:35:00|34214.5|34212.1|34244|34241.6|34249.5|34247.1|34213|34210.6|1537
1618602000000|2021-04-16 19:40:00|34243.5|34241.1|34228.5|34226.1|34251.5|34249.1|34223|34220.6|1304
1618602300000|2021-04-16 19:45:00|34229|34226.6|34220.5|34218.1|34231.5|34229.1|34207.5|34205.1|1490
1618602600000|2021-04-16 19:50:00|34220|34217.6|34193|34190.6|34253|34250.6|34189|34186.6|2658
1618602900000|2021-04-16 19:55:00|34192.5|34190.1|34196.5|34194.1|34207|34204.6|34180.5|34178.1|4465
1618603200000|2021-04-16 20:00:00|34197.7|34192.9|34187.2|34182.4|34199.7|34194.9|34166.7|34161.9|1944
1618603500000|2021-04-16 20:05:00|34186.7|34181.9|34172.7|34167.9|34188.2|34183.4|34170.7|34165.9|619
1618603800000|2021-04-16 20:10:00|34173.2|34168.4|34175.4|34165.6|34184.2|34179.4|34168.2|34163.4|425
1618604100000|2021-04-16 20:15:00|34176.6|34166.8|34174.2|34164.4|34177.8|34168|34170.6|34160.8|3
1618604400000|2021-04-16 20:20:00|34174.5|34164.7|34178.8|34169|34178.8|34169|34170.9|34161.1|0
1618604700000|2021-04-16 20:25:00|34179.7|34169.9|34182.3|34172.5|34183.7|34173.9|34179.7|34169.9|0
1618605000000|2021-04-16 20:30:00|34178.8|34169|34173.2|34168.4|34180.2|34175.4|34171.2|34166.4|107
1618605300000|2021-04-16 20:35:00|34171.2|34166.4|34167.2|34162.4|34177.2|34172.4|34167.2|34162.4|88
1618605600000|2021-04-16 20:40:00|34168.2|34163.4|34170.2|34165.4|34173.2|34168.4|34166.2|34161.4|128
1618605900000|2021-04-16 20:45:00|34171.2|34166.4|34167.2|34162.4|34173.2|34168.4|34167.2|34162.4|92
1618606200000|2021-04-16 20:50:00|34168.2|34163.4|34162.2|34157.4|34170.2|34165.4|34162.2|34157.4|67
1618606500000|2021-04-16 20:55:00|34161.2|34156.4|34166.3|34156.5|34166.6|34161.4|34157.2|34151.8|138
1618783200000|2021-04-18 22:00:00|34116.2|34111.4|34146.2|34141.4|34148.7|34143.9|34109.7|34104.9|404
1618783500000|2021-04-18 22:05:00|34145.7|34140.9|34145.2|34140.4|34149.2|34144.4|34139.7|34134.9|231
1618783800000|2021-04-18 22:10:00|34144.7|34139.9|34142.2|34137.4|34144.7|34139.9|34137.7|34132.9|135
1618784100000|2021-04-18 22:15:00|34142.7|34137.9|34142.2|34137.4|34146.2|34141.4|34138.7|34133.9|120
1618784400000|2021-04-18 22:20:00|34141.7|34136.9|34139.2|34134.4|34145.2|34140.4|34136.7|34131.9|110
1618784700000|2021-04-18 22:25:00|34138.7|34133.9|34137.2|34132.4|34139.7|34134.9|34135.7|34130.9|74
1618785000000|2021-04-18 22:30:00|34136.7|34131.9|34128.2|34123.4|34138.2|34133.4|34128.2|34123.4|145
1618785300000|2021-04-18 22:35:00|34127.7|34122.9|34131.2|34126.4|34131.7|34126.9|34126.7|34121.9|54
1618785600000|2021-04-18 22:40:00|34130.7|34125.9|34136.2|34131.4|34136.7|34131.9|34130.7|34125.9|52
1618785900000|2021-04-18 22:45:00|34135.7|34130.9|34136.7|34131.9|34137.7|34132.9|34133.7|34128.9|27
1618786200000|2021-04-18 22:50:00|34137.2|34132.4|34141.2|34136.4|34141.7|34136.9|34135.7|34130.9|41
1618786500000|2021-04-18 22:55:00|34141.7|34136.9|34141.7|34136.9|34145.7|34140.9|34141.7|34136.9|63
1618786800000|2021-04-18 23:00:00|34141.2|34136.4|34133.2|34128.4|34141.2|34136.4|34132.7|34127.9|108
1618787100000|2021-04-18 23:05:00|34133.7|34128.9|34132.2|34127.4|34136.7|34131.9|34131.7|34126.9|63
1618787400000|2021-04-18 23:10:00|34132.7|34127.9|34129.7|34124.9|34132.7|34127.9|34129.7|34124.9|86
1618787700000|2021-04-18 23:15:00|34129.2|34124.4|34123.7|34118.9|34129.7|34124.9|34122.7|34117.9|100
1618788000000|2021-04-18 23:20:00|34124.2|34119.4|34121.2|34116.4|34126.7|34121.9|34119.2|34114.4|122
1618788300000|2021-04-18 23:25:00|34120.7|34115.9|34114.2|34109.4|34121.2|34116.4|34113.7|34108.9|79
1618788600000|2021-04-18 23:30:00|34115.7|34110.9|34123.2|34118.4|34123.2|34118.4|34107.7|34102.9|212
1618788900000|2021-04-18 23:35:00|34122.7|34117.9|34117.7|34112.9|34122.7|34117.9|34117.7|34112.9|37
1618789200000|2021-04-18 23:40:00|34118.2|34113.4|34114.2|34109.4|34118.2|34113.4|34107.2|34102.4|83
1618789500000|2021-04-18 23:45:00|34113.7|34108.9|34114.7|34109.9|34119.7|34114.9|34112.2|34107.4|117
1618789800000|2021-04-18 23:50:00|34114.2|34109.4|34106.7|34101.9|34117.7|34112.9|34105.2|34100.4|116
1618790100000|2021-04-18 23:55:00|34106.2|34101.4|34096.7|34091.9|34106.7|34101.9|34095.7|34090.9|189
1618790400000|2021-04-19 00:00:00|34095.7|34090.9|34093.2|34088.4|34101.7|34096.9|34085.7|34080.9|379
1618790700000|2021-04-19 00:05:00|34092.7|34087.9|34078.2|34073.4|34094.2|34089.4|34071.2|34066.4|431
1618791000000|2021-04-19 00:10:00|34078.7|34073.9|34085.7|34080.9|34090.2|34085.4|34076.7|34071.9|246
1618791300000|2021-04-19 00:15:00|34085.2|34080.4|34092.2|34087.4|34094.2|34089.4|34083.2|34078.4|197
1618791600000|2021-04-19 00:20:00|34091.7|34086.9|34088.2|34083.4|34093.7|34088.9|34086.2|34081.4|87
1618791900000|2021-04-19 00:25:00|34088.7|34083.9|34089.2|34084.4|34095.2|34090.4|34088.7|34083.9|109
1618792200000|2021-04-19 00:30:00|34089.7|34084.9|34097.2|34092.4|34102.7|34097.9|34079.2|34074.4|190
1618792500000|2021-04-19 00:35:00|34096.7|34091.9|34098.7|34093.9|34102.7|34097.9|34090.2|34085.4|118
1618792800000|2021-04-19 00:40:00|34099.2|34094.4|34096.7|34091.9|34102.7|34097.9|34095.2|34090.4|80
1618793100000|2021-04-19 00:45:00|34097.2|34092.4|34110.2|34105.4|34112.7|34107.9|34095.7|34090.9|173
1618793400000|2021-04-19 00:50:00|34110.7|34105.9|34107.2|34102.4|34112.2|34107.4|34105.7|34100.9|98
1618793700000|2021-04-19 00:55:00|34107.7|34102.9|34100.2|34095.4|34108.7|34103.9|34097.7|34092.9|87
1618794000000|2021-04-19 01:00:00|34100.7|34095.9|34085.7|34080.9|34109.2|34104.4|34085.7|34080.9|188
1618794300000|2021-04-19 01:05:00|34086.2|34081.4|34089.7|34084.9|34092.7|34087.9|34084.2|34079.4|97
1618794600000|2021-04-19 01:10:00|34089.2|34084.4|34099.7|34094.9|34100.7|34095.9|34085.2|34080.4|96
1618794900000|2021-04-19 01:15:00|34099.2|34094.4|34093.2|34088.4|34103.7|34098.9|34091.2|34086.4|90
1618795200000|2021-04-19 01:20:00|34092.7|34087.9|34081.2|34076.4|34093.2|34088.4|34081.2|34076.4|77
1618795500000|2021-04-19 01:25:00|34080.7|34075.9|34088.2|34083.4|34089.7|34084.9|34077.7|34072.9|113
1618795800000|2021-04-19 01:30:00|34088.7|34083.9|34080.2|34075.4|34089.7|34084.9|34076.7|34071.9|186
1618796100000|2021-04-19 01:35:00|34079.7|34074.9|34091.7|34086.9|34092.7|34087.9|34076.2|34071.4|100
1618796400000|2021-04-19 01:40:00|34092.2|34087.4|34101.2|34096.4|34101.2|34096.4|34086.2|34081.4|182
1618796700000|2021-04-19 01:45:00|34101.7|34096.9|34104.7|34099.9|34105.7|34100.9|34093.7|34088.9|143
1618797000000|2021-04-19 01:50:00|34105.2|34100.4|34103.7|34098.9|34110.7|34105.9|34101.2|34096.4|169
1618797300000|2021-04-19 01:55:00|34103.2|34098.4|34101.2|34096.4|34109.7|34104.9|34100.7|34095.9|136
1618797600000|2021-04-19 02:00:00|34100.7|34095.9|34112.7|34107.9|34117.2|34112.4|34097.2|34092.4|267
1618797900000|2021-04-19 02:05:00|34112.2|34107.4|34105.2|34100.4|34114.7|34109.9|34104.7|34099.9|175
1618798200000|2021-04-19 02:10:00|34105.7|34100.9|34113.2|34108.4|34114.2|34109.4|34103.2|34098.4|72
1618798500000|2021-04-19 02:15:00|34113.7|34108.9|34110.7|34105.9|34114.7|34109.9|34107.7|34102.9|92
1618798800000|2021-04-19 02:20:00|34111.2|34106.4|34115.2|34110.4|34115.2|34110.4|34108.7|34103.9|96
1618799100000|2021-04-19 02:25:00|34115.7|34110.9|34110.2|34105.4|34115.7|34110.9|34109.7|34104.9|100
1618799400000|2021-04-19 02:30:00|34109.7|34104.9|34108.7|34103.9|34113.7|34108.9|34107.7|34102.9|74
1618799700000|2021-04-19 02:35:00|34109.2|34104.4|34100.2|34095.4|34110.7|34105.9|34099.7|34094.9|180
1618800000000|2021-04-19 02:40:00|34099.7|34094.9|34101.2|34096.4|34104.7|34099.9|34097.7|34092.9|145
1618800300000|2021-04-19 02:45:00|34101.7|34096.9|34102.7|34097.9|34104.7|34099.9|34097.2|34092.4|122
1618800600000|2021-04-19 02:50:00|34103.2|34098.4|34099.7|34094.9|34104.7|34099.9|34097.7|34092.9|88
1618800900000|2021-04-19 02:55:00|34100.2|34095.4|34095.7|34090.9|34100.7|34095.9|34087.7|34082.9|120
1618801200000|2021-04-19 03:00:00|34096.2|34091.4|34098.2|34093.4|34098.7|34093.9|34091.2|34086.4|73
1618801500000|2021-04-19 03:05:00|34097.7|34092.9|34094.2|34089.4|34098.7|34093.9|34093.7|34088.9|31
1618801800000|2021-04-19 03:10:00|34094.7|34089.9|34103.7|34098.9|34103.7|34098.9|34093.2|34088.4|150
1618802100000|2021-04-19 03:15:00|34104.2|34099.4|34107.7|34102.9|34110.7|34105.9|34103.7|34098.9|213
1618802400000|2021-04-19 03:20:00|34108.2|34103.4|34108.2|34103.4|34112.7|34107.9|34105.7|34100.9|129
1618802700000|2021-04-19 03:25:00|34107.7|34102.9|34099.7|34094.9|34108.7|34103.9|34099.7|34094.9|86
1618803000000|2021-04-19 03:30:00|34100.2|34095.4|34102.2|34097.4|34102.2|34097.4|34094.7|34089.9|118
1618803300000|2021-04-19 03:35:00|34102.7|34097.9|34103.2|34098.4|34108.2|34103.4|34099.7|34094.9|87
1618803600000|2021-04-19 03:40:00|34102.7|34097.9|34098.2|34093.4|34102.7|34097.9|34096.2|34091.4|70
1618803900000|2021-04-19 03:45:00|34097.7|34092.9|34099.2|34094.4|34100.2|34095.4|34092.7|34087.9|161
1618804200000|2021-04-19 03:50:00|34100.2|34095.4|34092.7|34087.9|34100.2|34095.4|34091.2|34086.4|81
1618804500000|2021-04-19 03:55:00|34092.2|34087.4|34096.2|34091.4|34096.7|34091.9|34091.7|34086.9|33
1618804800000|2021-04-19 04:00:00|34096.7|34091.9|34100.7|34095.9|34100.7|34095.9|34091.2|34086.4|82
1618805100000|2021-04-19 04:05:00|34100.2|34095.4|34100.7|34095.9|34104.7|34099.9|34098.7|34093.9|56
1618805400000|2021-04-19 04:10:00|34101.2|34096.4|34103.2|34098.4|34103.7|34098.9|34099.2|34094.4|20
1618805700000|2021-04-19 04:15:00|34102.7|34097.9|34105.7|34100.9|34105.7|34100.9|34101.7|34096.9|86
1618806000000|2021-04-19 04:20:00|34105.2|34100.4|34105.7|34100.9|34106.7|34101.9|34102.7|34097.9|62
1618806300000|2021-04-19 04:25:00|34106.2|34101.4|34106.7|34101.9|34109.2|34104.4|34104.7|34099.9|66
1618806600000|2021-04-19 04:30:00|34107.2|34102.4|34120.2|34115.4|34120.7|34115.9|34107.2|34102.4|151
1618806900000|2021-04-19 04:35:00|34119.7|34114.9|34112.7|34107.9|34120.2|34115.4|34111.7|34106.9|58
1618807200000|2021-04-19 04:40:00|34113.2|34108.4|34108.2|34103.4|34113.2|34108.4|34107.7|34102.9|92
1618807500000|2021-04-19 04:45:00|34107.7|34102.9|34108.2|34103.4|34110.7|34105.9|34105.2|34100.4|43
1618807800000|2021-04-19 04:50:00|34107.7|34102.9|34105.2|34100.4|34108.2|34103.4|34104.7|34099.9|37
1618808100000|2021-04-19 04:55:00|34104.7|34099.9|34103.7|34098.9|34107.7|34102.9|34103.2|34098.4|63
1618808400000|2021-04-19 05:00:00|34104.2|34099.4|34113.7|34108.9|34115.2|34110.4|34102.2|34097.4|166
1618808700000|2021-04-19 05:05:00|34114.2|34109.4|34092.7|34087.9|34114.2|34109.4|34092.2|34087.4|142
1618809000000|2021-04-19 05:10:00|34093.2|34088.4|34090.2|34085.4|34095.2|34090.4|34085.7|34080.9|115
1618809300000|2021-04-19 05:15:00|34089.7|34084.9|34083.7|34078.9|34093.2|34088.4|34083.7|34078.9|82
1618809600000|2021-04-19 05:20:00|34083.2|34078.4|34082.2|34077.4|34087.2|34082.4|34081.7|34076.9|64
1618809900000|2021-04-19 05:25:00|34081.7|34076.9|34089.7|34084.9|34089.7|34084.9|34080.7|34075.9|42
1618810200000|2021-04-19 05:30:00|34089.2|34084.4|34088.7|34083.9|34093.7|34088.9|34087.7|34082.9|114
1618810500000|2021-04-19 05:35:00|34088.2|34083.4|34098.2|34093.4|34098.7|34093.9|34087.2|34082.4|62
1618810800000|2021-04-19 05:40:00|34097.7|34092.9|34104.7|34099.9|34105.2|34100.4|34097.2|34092.4|116
1618811100000|2021-04-19 05:45:00|34105.2|34100.4|34100.7|34095.9|34105.7|34100.9|34099.7|34094.9|148
1618811400000|2021-04-19 05:50:00|34100.2|34095.4|34097.2|34092.4|34101.2|34096.4|34093.7|34088.9|81
1618811700000|2021-04-19 05:55:00|34097.7|34092.9|34096.2|34091.4|34098.7|34093.9|34091.2|34086.4|138
1618812000000|2021-04-19 06:00:00|34095.6|34092|34082.6|34079|34096.1|34092.5|34078.1|34074.5|220
1618812300000|2021-04-19 06:05:00|34083.1|34079.5|34083.1|34079.5|34083.1|34079.5|34075.1|34071.5|180
1618812600000|2021-04-19 06:10:00|34082.6|34079|34089.1|34085.5|34093.1|34089.5|34082.6|34079|191
1618812900000|2021-04-19 06:15:00|34088.6|34085|34097.1|34093.5|34097.6|34094|34088.6|34085|125
1618813200000|2021-04-19 06:20:00|34097.6|34094|34098.6|34095|34099.1|34095.5|34094.1|34090.5|132
1618813500000|2021-04-19 06:25:00|34099.1|34095.5|34090.6|34087|34099.1|34095.5|34088.6|34085|134
1618813800000|2021-04-19 06:30:00|34090.1|34086.5|34081.6|34078|34091.1|34087.5|34080.6|34077|194
1618814100000|2021-04-19 06:35:00|34081.1|34077.5|34082.1|34078.5|34082.1|34078.5|34063.1|34059.5|425
1618814400000|2021-04-19 06:40:00|34081.6|34078|34074.6|34071|34082.6|34079|34069.6|34066|140
1618814700000|2021-04-19 06:45:00|34074.1|34070.5|34076.6|34073|34082.1|34078.5|34072.6|34069|106
1618815000000|2021-04-19 06:50:00|34077.1|34073.5|34072.6|34069|34078.6|34075|34071.1|34067.5|101
1618815300000|2021-04-19 06:55:00|34072.1|34068.5|34085.1|34081.5|34085.1|34081.5|34068.6|34065|152
1618815600000|2021-04-19 07:00:00|34084.6|34081|34097.6|34094|34100.1|34096.5|34082.1|34078.5|596
1618815900000|2021-04-19 07:05:00|34098.1|34094.5|34103.6|34100|34114.6|34111|34090.6|34087|412
1618816200000|2021-04-19 07:10:00|34104.1|34100.5|34125.1|34121.5|34126.1|34122.5|34103.6|34100|326
1618816500000|2021-04-19 07:15:00|34124.6|34121|34116.6|34113|34126.1|34122.5|34110.1|34106.5|270
1618816800000|2021-04-19 07:20:00|34116.1|34112.5|34108.6|34105|34116.6|34113|34094.1|34090.5|405
1618817100000|2021-04-19 07:25:00|34109.1|34105.5|34108.1|34104.5|34116.1|34112.5|34105.1|34101.5|165
1618817400000|2021-04-19 07:30:00|34107.6|34104|34115.6|34112|34116.1|34112.5|34107.6|34104|144
1618817700000|2021-04-19 07:35:00|34116.1|34112.5|34104.6|34101|34118.1|34114.5|34101.1|34097.5|180
1618818000000|2021-04-19 07:40:00|34104.1|34100.5|34102.6|34099|34105.1|34101.5|34098.6|34095|123
1618818300000|2021-04-19 07:45:00|34102.1|34098.5|34108.6|34105|34109.6|34106|34096.6|34093|186
1618818600000|2021-04-19 07:50:00|34109.1|34105.5|34114.6|34111|34117.6|34114|34108.1|34104.5|222
1618818900000|2021-04-19 07:55:00|34115.1|34111.5|34107.6|34104|34116.1|34112.5|34104.6|34101|122
1618819200000|2021-04-19 08:00:00|34108.1|34104.5|34134.6|34131|34143.1|34139.5|34107.6|34104|724
1618819500000|2021-04-19 08:05:00|34135.1|34131.5|34151.1|34147.5|34154.1|34150.5|34135.1|34131.5|521
1618819800000|2021-04-19 08:10:00|34152.1|34148.5|34156.1|34152.5|34156.6|34153|34148.1|34144.5|359
1618820100000|2021-04-19 08:15:00|34155.6|34152|34141.6|34138|34156.6|34153|34141.1|34137.5|320
1618820400000|2021-04-19 08:20:00|34141.1|34137.5|34141.1|34137.5|34142.6|34139|34134.1|34130.5|269
1618820700000|2021-04-19 08:25:00|34140.6|34137|34138.6|34135|34146.1|34142.5|34136.6|34133|192
1618821000000|2021-04-19 08:30:00|34138.1|34134.5|34130.6|34127|34139.1|34135.5|34128.1|34124.5|228
1618821300000|2021-04-19 08:35:00|34131.1|34127.5|34132.1|34128.5|34133.1|34129.5|34127.1|34123.5|163
1618821600000|2021-04-19 08:40:00|34132.6|34129|34133.1|34129.5|34138.1|34134.5|34131.1|34127.5|117
1618821900000|2021-04-19 08:45:00|34132.6|34129|34137.1|34133.5|34139.6|34136|34130.6|34127|120
1618822200000|2021-04-19 08:50:00|34137.6|34134|34136.6|34133|34140.1|34136.5|34134.1|34130.5|153
1618822500000|2021-04-19 08:55:00|34137.1|34133.5|34129.6|34126|34138.6|34135|34126.1|34122.5|107
1618822800000|2021-04-19 09:00:00|34129.1|34125.5|34120.6|34117|34132.6|34129|34120.6|34117|170
1618823100000|2021-04-19 09:05:00|34121.1|34117.5|34113.6|34110|34122.1|34118.5|34108.6|34105|226
1618823400000|2021-04-19 09:10:00|34113.1|34109.5|34116.1|34112.5|34122.1|34118.5|34112.1|34108.5|75
1618823700000|2021-04-19 09:15:00|34114.1|34110.5|34115.6|34112|34116.6|34113|34111.1|34107.5|116
1618824000000|2021-04-19 09:20:00|34115.1|34111.5|34113.6|34110|34115.6|34112|34109.1|34105.5|62
1618824300000|2021-04-19 09:25:00|34113.1|34109.5|34106.6|34103|34114.1|34110.5|34103.1|34099.5|150
1618824600000|2021-04-19 09:30:00|34107.1|34103.5|34109.1|34105.5|34111.6|34108|34106.6|34103|116
1618824900000|2021-04-19 09:35:00|34108.6|34105|34093.6|34090|34109.1|34105.5|34091.6|34088|244
1618825200000|2021-04-19 09:40:00|34093.1|34089.5|34101.6|34098|34101.6|34098|34088.1|34084.5|365
1618825500000|2021-04-19 09:45:00|34101.1|34097.5|34110.6|34107|34113.1|34109.5|34098.1|34094.5|337
1618825800000|2021-04-19 09:50:00|34111.1|34107.5|34115.1|34111.5|34115.1|34111.5|34107.1|34103.5|135
1618826100000|2021-04-19 09:55:00|34114.6|34111|34117.6|34114|34118.1|34114.5|34111.1|34107.5|132
1618826400000|2021-04-19 10:00:00|34118.1|34114.5|34112.1|34108.5|34118.1|34114.5|34111.6|34108|115
1618826700000|2021-04-19 10:05:00|34111.6|34108|34121.1|34117.5|34121.1|34117.5|34110.1|34106.5|114
1618827000000|2021-04-19 10:10:00|34121.6|34118|34127.1|34123.5|34129.6|34126|34121.1|34117.5|174
1618827300000|2021-04-19 10:15:00|34127.6|34124|34129.1|34125.5|34130.6|34127|34124.1|34120.5|102
1618827600000|2021-04-19 10:20:00|34128.6|34125|34122.6|34119|34131.1|34127.5|34119.1|34115.5|167
1618827900000|2021-04-19 10:25:00|34122.1|34118.5|34123.6|34120|34124.1|34120.5|34114.1|34110.5|148
1618828200000|2021-04-19 10:30:00|34124.1|34120.5|34122.1|34118.5|34125.1|34121.5|34116.1|34112.5|165
1618828500000|2021-04-19 10:35:00|34121.6|34118|34118.6|34115|34124.6|34121|34113.1|34109.5|144
1618828800000|2021-04-19 10:40:00|34118.1|34114.5|34092.6|34089|34118.6|34115|34091.1|34087.5|521
1618829100000|2021-04-19 10:45:00|34092.1|34088.5|34094.6|34091|34096.6|34093|34086.6|34083|486
1618829400000|2021-04-19 10:50:00|34094.1|34090.5|34110.1|34106.5|34110.1|34106.5|34093.1|34089.5|343
1618829700000|2021-04-19 10:55:00|34109.6|34106|34119.1|34115.5|34121.1|34117.5|34105.6|34102|305
1618830000000|2021-04-19 11:00:00|34119.6|34116|34112.1|34108.5|34119.6|34116|34101.6|34098|334
1618830300000|2021-04-19 11:05:00|34111.6|34108|34116.6|34113|34119.1|34115.5|34110.1|34106.5|156
1618830600000|2021-04-19 11:10:00|34117.1|34113.5|34127.6|34124|34129.1|34125.5|34113.6|34110|240
1618830900000|2021-04-19 11:15:00|34128.1|34124.5|34120.1|34116.5|34133.1|34129.5|34117.6|34114|307
1618831200000|2021-04-19 11:20:00|34120.6|34117|34110.1|34106.5|34126.6|34123|34108.1|34104.5|317
1618831500000|2021-04-19 11:25:00|34111.1|34107.5|34110.1|34106.5|34119.1|34115.5|34105.6|34102|179
1618831800000|2021-04-19 11:30:00|34109.6|34106|34109.1|34105.5|34114.6|34111|34104.6|34101|161
1618832100000|2021-04-19 11:35:00|34109.6|34106|34113.1|34109.5|34119.1|34115.5|34108.1|34104.5|166
1618832400000|2021-04-19 11:40:00|34113.6|34110|34106.1|34102.5|34115.6|34112|34103.6|34100|143
1618832700000|2021-04-19 11:45:00|34106.6|34103|34108.6|34105|34112.6|34109|34099.1|34095.5|175
1618833000000|2021-04-19 11:50:00|34108.1|34104.5|34106.1|34102.5|34110.1|34106.5|34100.6|34097|179
1618833300000|2021-04-19 11:55:00|34106.6|34103|34107.6|34104|34114.1|34110.5|34104.1|34100.5|211
1618833600000|2021-04-19 12:00:00|34108.1|34104.5|34105.6|34102|34118.1|34114.5|34102.1|34098.5|450
1618833900000|2021-04-19 12:05:00|34106.1|34102.5|34119.1|34115.5|34124.1|34120.5|34105.6|34102|301
1618834200000|2021-04-19 12:10:00|34119.6|34116|34122.1|34118.5|34125.6|34122|34119.6|34116|268
1618834500000|2021-04-19 12:15:00|34123.1|34119.5|34130.1|34126.5|34132.1|34128.5|34113.1|34109.5|589
1618834800000|2021-04-19 12:20:00|34130.6|34127|34121.6|34118|34133.1|34129.5|34116.6|34113|381
1618835100000|2021-04-19 12:25:00|34121.1|34117.5|34120.1|34116.5|34126.1|34122.5|34117.6|34114|162
1618835400000|2021-04-19 12:30:00|34119.6|34116|34118.6|34115|34121.1|34117.5|34112.1|34108.5|250
1618835700000|2021-04-19 12:35:00|34118.1|34114.5|34122.1|34118.5|34126.1|34122.5|34113.6|34110|252
1618836000000|2021-04-19 12:40:00|34122.6|34119|34131.1|34127.5|34133.1|34129.5|34122.1|34118.5|283
1618836300000|2021-04-19 12:45:00|34131.6|34128|34141.1|34137.5|34146.1|34142.5|34129.6|34126|381
1618836600000|2021-04-19 12:50:00|34140.6|34137|34142.1|34138.5|34149.6|34146|34140.6|34137|253
1618836900000|2021-04-19 12:55:00|34141.6|34138|34145.6|34142|34148.6|34145|34140.1|34136.5|287
1618837200000|2021-04-19 13:00:00|34146.1|34142.5|34137.1|34133.5|34149.1|34145.5|34134.1|34130.5|305
1618837500000|2021-04-19 13:05:00|34136.6|34133|34133.1|34129.5|34142.1|34138.5|34125.6|34122|331
1618837800000|2021-04-19 13:10:00|34133.6|34130|34127.6|34124|34135.1|34131.5|34124.1|34120.5|408
1618838100000|2021-04-19 13:15:00|34127.1|34123.5|34125.1|34121.5|34133.6|34130|34118.6|34115|451
1618838400000|2021-04-19 13:20:00|34125.6|34122|34138.1|34134.5|34141.1|34137.5|34122.1|34118.5|544
1618838700000|2021-04-19 13:25:00|34137.6|34134|34113.1|34109.5|34139.1|34135.5|34113.1|34109.5|1029
1618839000000|2021-04-19 13:30:00|34113|34110.6|34062.5|34060.1|34138|34135.6|34049|34046.6|6113
1618839300000|2021-04-19 13:35:00|34063|34060.6|34055|34052.6|34083|34080.6|34044.5|34042.1|3438
1618839600000|2021-04-19 13:40:00|34056|34053.6|34072.5|34070.1|34078.5|34076.1|34041.5|34039.1|2511
1618839900000|2021-04-19 13:45:00|34072|34069.6|34092.5|34090.1|34101|34098.6|34066.5|34064.1|2348
1618840200000|2021-04-19 13:50:00|34093|34090.6|34081.5|34079.1|34096.5|34094.1|34069|34066.6|1695
1618840500000|2021-04-19 13:55:00|34082|34079.6|34088.5|34086.1|34104.5|34102.1|34074.5|34072.1|1505
1618840800000|2021-04-19 14:00:00|34086.5|34084.1|34030.5|34028.1|34086.5|34084.1|34026|34023.6|2785
1618841100000|2021-04-19 14:05:00|34030|34027.6|34016|34013.6|34035.5|34033.1|33982.5|33980.1|3989
1618841400000|2021-04-19 14:10:00|34015.5|34013.1|34048|34045.6|34050|34047.6|34002|33999.6|2439
1618841700000|2021-04-19 14:15:00|34047.5|34045.1|34073|34070.6|34078|34075.6|34032|34029.6|2268
1618842000000|2021-04-19 14:20:00|34073.5|34071.1|34097.5|34095.1|34103.5|34101.1|34071|34068.6|2066
1618842300000|2021-04-19 14:25:00|34098|34095.6|34080.7|34078.3|34109.5|34107.1|34080.2|34077.8|2149
1618842600000|2021-04-19 14:30:00|34081.2|34078.8|34086.2|34083.8|34107.2|34104.8|34078.7|34076.3|1950
1618842900000|2021-04-19 14:35:00|34086.7|34084.3|34104.7|34102.3|34111.2|34108.8|34081.2|34078.8|1298
1618843200000|2021-04-19 14:40:00|34104.2|34101.8|34063.7|34061.3|34104.2|34101.8|34057.2|34054.8|1968
1618843500000|2021-04-19 14:45:00|34063.2|34060.8|34016.7|34014.3|34064.7|34062.3|34000.7|33998.3|3628
1618843800000|2021-04-19 14:50:00|34015.7|34013.3|34051.7|34049.3|34061.7|34059.3|34004.7|34002.3|2407
1618844100000|2021-04-19 14:55:00|34052.2|34049.8|34050.2|34047.8|34065.7|34063.3|34038.7|34036.3|1495
1618844400000|2021-04-19 15:00:00|34050.7|34048.3|34030.2|34027.8|34057.2|34054.8|34029.7|34027.3|1278
1618844700000|2021-04-19 15:05:00|34029.7|34027.3|34035.2|34032.8|34049.2|34046.8|34014.7|34012.3|1578
1618845000000|2021-04-19 15:10:00|34034.7|34032.3|34049.7|34047.3|34049.7|34047.3|34019.7|34017.3|1230
1618845300000|2021-04-19 15:15:00|34049.2|34046.8|34053.7|34051.3|34061.7|34059.3|34034.2|34031.8|1137
1618845600000|2021-04-19 15:20:00|34054.2|34051.8|34038.2|34035.8|34059.7|34057.3|34031.7|34029.3|735
1618845900000|2021-04-19 15:25:00|34037.7|34035.3|34070.7|34068.3|34074.2|34071.8|34028.7|34026.3|1175
1618846200000|2021-04-19 15:30:00|34071.2|34068.8|34069.7|34067.3|34079.2|34076.8|34050.2|34047.8|1188
1618846500000|2021-04-19 15:35:00|34070.2|34067.8|34045.2|34042.8|34070.7|34068.3|34039.7|34037.3|841
1618846800000|2021-04-19 15:40:00|34046.2|34043.8|34008.2|34005.8|34060.7|34058.3|34007.2|34004.8|1874
1618847100000|2021-04-19 15:45:00|34008.7|34006.3|34032.2|34029.8|34037.7|34035.3|33985.2|33982.8|2688
1618847400000|2021-04-19 15:50:00|34031.7|34029.3|34074.2|34071.8|34075.7|34073.3|34030.2|34027.8|2153
1618847700000|2021-04-19 15:55:00|34073.7|34071.3|34060.2|34057.8|34074.7|34072.3|34040.2|34037.8|1878
1618848000000|2021-04-19 16:00:00|34059.2|34056.8|34035.2|34032.8|34074.7|34072.3|34029.7|34027.3|1481
1618848300000|2021-04-19 16:05:00|34034.7|34032.3|34072.2|34069.8|34074.7|34072.3|34019.7|34017.3|1994
1618848600000|2021-04-19 16:10:00|34072.7|34070.3|34049.2|34046.8|34085.7|34083.3|34048.2|34045.8|1529
1618848900000|2021-04-19 16:15:00|34049.7|34047.3|34073.7|34071.3|34081.7|34079.3|34049.2|34046.8|824
1618849200000|2021-04-19 16:20:00|34073.2|34070.8|34054.2|34051.8|34082.2|34079.8|34051.2|34048.8|1107
1618849500000|2021-04-19 16:25:00|34053.7|34051.3|34042.2|34039.8|34054.7|34052.3|34016.7|34014.3|1431
1618849800000|2021-04-19 16:30:00|34041.7|34039.3|34020.7|34018.3|34048.7|34046.3|34014.7|34012.3|1309
1618850100000|2021-04-19 16:35:00|34020.2|34017.8|34007.2|34004.8|34035.7|34033.3|34005.7|34003.3|846
1618850400000|2021-04-19 16:40:00|34005.6|34003.2|34005.1|34002.7|34007.1|34004.7|33978.1|33975.7|1868
1618850700000|2021-04-19 16:45:00|34004.6|34002.2|34012.1|34009.7|34021.1|34018.7|33986.6|33984.2|1257
1618851000000|2021-04-19 16:50:00|34012.6|34010.2|34010.6|34008.2|34026.1|34023.7|34002.1|33999.7|939
1618851300000|2021-04-19 16:55:00|34011.1|34008.7|34003.1|34000.7|34012.1|34009.7|33996.1|33993.7|586
1618851600000|2021-04-19 17:00:00|34002.6|34000.2|34026.6|34024.2|34032.1|34029.7|33992.1|33989.7|1210
1618851900000|2021-04-19 17:05:00|34026.1|34023.7|34007.1|34004.7|34036.1|34033.7|34007.1|34004.7|1036
1618852200000|2021-04-19 17:10:00|34007.6|34005.2|34034.6|34032.2|34035.6|34033.2|34006.1|34003.7|828
1618852500000|2021-04-19 17:15:00|34035.1|34032.7|34034.1|34031.7|34045.1|34042.7|34029.6|34027.2|575
1618852800000|2021-04-19 17:20:00|34034.6|34032.2|34036.6|34034.2|34043.6|34041.2|34029.1|34026.7|604
1618853100000|2021-04-19 17:25:00|34036.1|34033.7|34033.1|34030.7|34046.1|34043.7|34028.6|34026.2|519
1618853400000|2021-04-19 17:30:00|34033.6|34031.2|34045.1|34042.7|34052.1|34049.7|34019.1|34016.7|791
1618853700000|2021-04-19 17:35:00|34044.1|34041.7|34060.6|34058.2|34065.6|34063.2|34044.1|34041.7|822
1618854000000|2021-04-19 17:40:00|34060.1|34057.7|34050.1|34047.7|34063.1|34060.7|34045.6|34043.2|570
1618854300000|2021-04-19 17:45:00|34050.6|34048.2|34052.1|34049.7|34058.1|34055.7|34040.1|34037.7|400
1618854600000|2021-04-19 17:50:00|34052.6|34050.2|34047.1|34044.7|34057.1|34054.7|34036.1|34033.7|729
1618854900000|2021-04-19 17:55:00|34046.6|34044.2|34048.6|34046.2|34060.1|34057.7|34043.1|34040.7|414
1618855200000|2021-04-19 18:00:00|34048.1|34045.7|34047.6|34045.2|34050.6|34048.2|34035.1|34032.7|627
1618855500000|2021-04-19 18:05:00|34047.1|34044.7|34036.1|34033.7|34061.1|34058.7|34031.6|34029.2|486
1618855800000|2021-04-19 18:10:00|34037.6|34035.2|34051.1|34048.7|34052.6|34050.2|34033.6|34031.2|534
1618856100000|2021-04-19 18:15:00|34051.6|34049.2|34055.1|34052.7|34062.6|34060.2|34050.6|34048.2|518
1618856400000|2021-04-19 18:20:00|34054.6|34052.2|34070.6|34068.2|34072.1|34069.7|34049.1|34046.7|468
1618856700000|2021-04-19 18:25:00|34071.1|34068.7|34074.6|34072.2|34075.6|34073.2|34066.1|34063.7|460
1618857000000|2021-04-19 18:30:00|34075.1|34072.7|34066.1|34063.7|34079.1|34076.7|34059.1|34056.7|792
1618857300000|2021-04-19 18:35:00|34065.6|34063.2|34036.6|34034.2|34067.6|34065.2|34028.1|34025.7|996
1618857600000|2021-04-19 18:40:00|34037.1|34034.7|34054.6|34052.2|34064.1|34061.7|34029.6|34027.2|1064
1618857900000|2021-04-19 18:45:00|34054.1|34051.7|34078.1|34075.7|34082.1|34079.7|34043.6|34041.2|723
1618858200000|2021-04-19 18:50:00|34078.6|34076.2|34084.6|34082.2|34085.1|34082.7|34068.6|34066.2|642
1618858500000|2021-04-19 18:55:00|34084.1|34081.7|34081.6|34079.2|34088.1|34085.7|34077.6|34075.2|652
1618858800000|2021-04-19 19:00:00|34081.1|34078.7|34079.1|34076.7|34084.1|34081.7|34070.1|34067.7|645
1618859100000|2021-04-19 19:05:00|34079.6|34077.2|34080.1|34077.7|34095.1|34092.7|34078.1|34075.7|1006
1618859400000|2021-04-19 19:10:00|34080.6|34078.2|34053.1|34050.7|34090.1|34087.7|34048.6|34046.2|1096
1618859700000|2021-04-19 19:15:00|34054.6|34052.2|34043.1|34040.7|34063.6|34061.2|34037.1|34034.7|1278
1618860000000|2021-04-19 19:20:00|34044.4|34042|34042.9|34040.5|34053.9|34051.5|34027.9|34025.5|1544
1618860300000|2021-04-19 19:25:00|34043.4|34041|34032.4|34030|34045.9|34043.5|34026.4|34024|684
1618860600000|2021-04-19 19:30:00|34032.9|34030.5|34036.4|34034|34040.4|34038|34018.4|34016|1736
1618860900000|2021-04-19 19:35:00|34035.9|34033.5|34055.4|34053|34058.4|34056|34029.4|34027|1113
1618861200000|2021-04-19 19:40:00|34054.9|34052.5|34071.4|34069|34077.9|34075.5|34052.4|34050|1219
1618861500000|2021-04-19 19:45:00|34072.4|34070|34040.9|34038.5|34077.4|34075|34034.9|34032.5|1337
1618861800000|2021-04-19 19:50:00|34041.4|34039|34046.9|34044.5|34056.9|34054.5|34035.9|34033.5|1855
1618862100000|2021-04-19 19:55:00|34047.4|34045|34095.4|34093|34099.4|34097|34043.4|34041|3627
1618862400000|2021-04-19 20:00:00|34093.9|34091.5|34093.6|34088.8|34107.1|34102.3|34088.1|34083.3|1534
1618862700000|2021-04-19 20:05:00|34094.1|34089.3|34117.1|34112.3|34122.1|34117.3|34084.1|34079.3|1524
1618863000000|2021-04-19 20:10:00|34117.6|34112.8|34138.5|34128.7|34140.6|34133.8|34117.6|34112.8|935
1618863300000|2021-04-19 20:15:00|34138.8|34129|34134.1|34124.3|34140.4|34130.6|34134.1|34124.3|4
1618863600000|2021-04-19 20:20:00|34134|34124.2|34124.4|34114.6|34134|34124.2|34124.4|34114.6|0
1618863900000|2021-04-19 20:25:00|34124.7|34114.9|34124.3|34114.5|34126.3|34116.5|34124.2|34114.4|0
1618864200000|2021-04-19 20:30:00|34128.1|34123.3|34115.1|34110.3|34132.1|34127.3|34111.1|34106.3|293
1618864500000|2021-04-19 20:35:00|34116.1|34111.3|34128.1|34123.3|34129.1|34124.3|34112.1|34107.3|143
1618864800000|2021-04-19 20:40:00|34127.1|34122.3|34125.1|34120.3|34130.1|34125.3|34125.1|34120.3|74
1618865100000|2021-04-19 20:45:00|34126.1|34121.3|34121.1|34116.3|34127.1|34122.3|34119.1|34114.3|49
1618865400000|2021-04-19 20:50:00|34119.1|34114.3|34116.1|34111.3|34121.1|34116.3|34113.1|34108.3|60
1618865700000|2021-04-19 20:55:00|34117.1|34112.3|34120.4|34110.6|34120.4|34115.3|34109.1|34104.3|48
1618866000000|2021-04-19 21:00:00|34125.2|34115.4|34120.6|34110.8|34125.2|34115.4|34120.5|34110.7|0
1618866300000|2021-04-19 21:05:00|34120.5|34110.7|34121.4|34111.6|34121.7|34111.9|34120.3|34110.5|0
1618866600000|2021-04-19 21:10:00|34121.3|34111.5|34120.1|34110.3|34121.5|34111.7|34120.1|34110.3|0
1618866900000|2021-04-19 21:15:00|34119.5|34109.7|34118.3|34108.5|34119.5|34109.7|34116|34106.2|0
1618867200000|2021-04-19 21:20:00|34119|34109.2|34120.2|34110.4|34120.5|34110.7|34117.5|34107.7|0
1618867500000|2021-04-19 21:25:00|34120.5|34110.7|34118.3|34108.5|34120.5|34110.7|34117.5|34107.7|0
1618867800000|2021-04-19 21:30:00|34118.6|34108.8|34116.6|34106.8|34119.7|34109.9|34116.6|34106.8|0
1618868100000|2021-04-19 21:35:00|34116.3|34106.5|34116|34106.2|34116.3|34106.5|34116|34106.2|0
1618868400000|2021-04-19 21:40:00|34115.9|34106.1|34115.8|34106|34115.9|34106.1|34115.5|34105.7|0
1618868700000|2021-04-19 21:45:00|34116.3|34106.5|34116.8|34107|34117.1|34107.3|34116|34106.2|0
1618869000000|2021-04-19 21:50:00|34117.1|34107.3|34116|34106.2|34117.1|34107.3|34116|34106.2|0
1618869300000|2021-04-19 21:55:00|34116.3|34106.5|34117.3|34107.5|34119|34109.2|34114.5|34104.7|0
1618869600000|2021-04-19 22:00:00|34119.1|34114.3|34114.1|34109.3|34121.1|34116.3|34110.1|34105.3|133
1618869900000|2021-04-19 22:05:00|34113.6|34108.8|34108.1|34103.3|34114.1|34109.3|34105.6|34100.8|63
1618870200000|2021-04-19 22:10:00|34108.6|34103.8|34114.6|34109.8|34116.6|34111.8|34108.6|34103.8|42
1618870500000|2021-04-19 22:15:00|34115.1|34110.3|34115.6|34110.8|34120.6|34115.8|34114.1|34109.3|55
1618870800000|2021-04-19 22:20:00|34116.1|34111.3|34119.6|34114.8|34120.6|34115.8|34115.6|34110.8|18
1618871100000|2021-04-19 22:25:00|34120.1|34115.3|34120.6|34115.8|34121.6|34116.8|34119.6|34114.8|22
1618871400000|2021-04-19 22:30:00|34120.1|34115.3|34130.6|34125.8|34130.6|34125.8|34120.1|34115.3|80
1618871700000|2021-04-19 22:35:00|34130.1|34125.3|34125.6|34120.8|34130.1|34125.3|34124.1|34119.3|52
1618872000000|2021-04-19 22:40:00|34125.1|34120.3|34130.6|34125.8|34131.1|34126.3|34125.1|34120.3|11
1618872300000|2021-04-19 22:45:00|34130.1|34125.3|34132.1|34127.3|34132.1|34127.3|34128.6|34123.8|42
1618872600000|2021-04-19 22:50:00|34131.6|34126.8|34127.1|34122.3|34132.1|34127.3|34127.1|34122.3|26
1618872900000|2021-04-19 22:55:00|34126.6|34121.8|34129.1|34124.3|34131.1|34126.3|34125.1|34120.3|42
1618873200000|2021-04-19 23:00:00|34129.6|34124.8|34131.1|34126.3|34132.1|34127.3|34129.1|34124.3|30
1618873500000|2021-04-19 23:05:00|34130.6|34125.8|34127.1|34122.3|34132.1|34127.3|34127.1|34122.3|35
1618873800000|2021-04-19 23:10:00|34127.6|34122.8|34127.1|34122.3|34130.1|34125.3|34127.1|34122.3|34
1618874100000|2021-04-19 23:15:00|34126.6|34121.8|34123.6|34118.8|34128.6|34123.8|34122.1|34117.3|70
1618874400000|2021-04-19 23:20:00|34123.1|34118.3|34121.1|34116.3|34125.1|34120.3|34120.6|34115.8|27
1618874700000|2021-04-19 23:25:00|34120.6|34115.8|34123.1|34118.3|34123.1|34118.3|34120.6|34115.8|22
1618875000000|2021-04-19 23:30:00|34122.6|34117.8|34113.1|34108.3|34123.6|34118.8|34111.1|34106.3|104
1618875300000|2021-04-19 23:35:00|34113.6|34108.8|34126.1|34121.3|34126.1|34121.3|34112.6|34107.8|50
1618875600000|2021-04-19 23:40:00|34125.6|34120.8|34137.6|34132.8|34137.6|34132.8|34125.1|34120.3|110
1618875900000|2021-04-19 23:45:00|34137.1|34132.3|34153.6|34148.8|34154.6|34149.8|34137.1|34132.3|316
1618876200000|2021-04-19 23:50:00|34153.1|34148.3|34144.1|34139.3|34154.1|34149.3|34141.1|34136.3|137
1618876500000|2021-04-19 23:55:00|34144.6|34139.8|34148.1|34143.3|34149.6|34144.8|34142.6|34137.8|90
1618876800000|2021-04-20 00:00:00|34148.6|34143.8|34151.1|34146.3|34157.1|34152.3|34142.1|34137.3|232
1618877100000|2021-04-20 00:05:00|34151.6|34146.8|34153.1|34148.3|34157.6|34152.8|34148.6|34143.8|133
1618877400000|2021-04-20 00:10:00|34153.6|34148.8|34153.1|34148.3|34158.1|34153.3|34144.6|34139.8|194
1618877700000|2021-04-20 00:15:00|34153.6|34148.8|34145.1|34140.3|34155.6|34150.8|34141.1|34136.3|143
1618878000000|2021-04-20 00:20:00|34144.6|34139.8|34146.1|34141.3|34148.1|34143.3|34138.1|34133.3|129
1618878300000|2021-04-20 00:25:00|34146.6|34141.8|34143.1|34138.3|34148.6|34143.8|34141.6|34136.8|58
1618878600000|2021-04-20 00:30:00|34142.6|34137.8|34153.1|34148.3|34158.6|34153.8|34141.1|34136.3|138
1618878900000|2021-04-20 00:35:00|34153.6|34148.8|34145.1|34140.3|34155.1|34150.3|34140.1|34135.3|88
1618879200000|2021-04-20 00:40:00|34145.6|34140.8|34142.1|34137.3|34145.6|34140.8|34139.6|34134.8|68
1618879500000|2021-04-20 00:45:00|34141.6|34136.8|34138.6|34133.8|34143.6|34138.8|34138.1|34133.3|86
1618879800000|2021-04-20 00:50:00|34139.1|34134.3|34137.1|34132.3|34145.6|34140.8|34137.1|34132.3|162
1618880100000|2021-04-20 00:55:00|34137.6|34132.8|34136.6|34131.8|34139.6|34134.8|34130.6|34125.8|178
1618880400000|2021-04-20 01:00:00|34137.1|34132.3|34136.1|34131.3|34139.6|34134.8|34130.6|34125.8|102
1618880700000|2021-04-20 01:05:00|34135.6|34130.8|34128.1|34123.3|34139.1|34134.3|34127.1|34122.3|93
1618881000000|2021-04-20 01:10:00|34128.6|34123.8|34138.1|34133.3|34139.6|34134.8|34128.1|34123.3|55
1618881300000|2021-04-20 01:15:00|34138.6|34133.8|34137.1|34132.3|34154.6|34149.8|34136.1|34131.3|266
1618881600000|2021-04-20 01:20:00|34139.1|34134.3|34137.1|34132.3|34144.1|34139.3|34133.1|34128.3|123
1618881900000|2021-04-20 01:25:00|34136.6|34131.8|34146.6|34141.8|34151.1|34146.3|34135.6|34130.8|147
1618882200000|2021-04-20 01:30:00|34147.1|34142.3|34149.6|34144.8|34160.6|34155.8|34143.6|34138.8|247
1618882500000|2021-04-20 01:35:00|34149.1|34144.3|34141.1|34136.3|34152.6|34147.8|34140.6|34135.8|132
1618882800000|2021-04-20 01:40:00|34140.6|34135.8|34134.6|34129.8|34143.1|34138.3|34128.1|34123.3|129
1618883100000|2021-04-20 01:45:00|34135.1|34130.3|34152.1|34147.3|34152.6|34147.8|34130.6|34125.8|129
1618883400000|2021-04-20 01:50:00|34152.6|34147.8|34164.1|34159.3|34171.1|34166.3|34152.6|34147.8|404
1618883700000|2021-04-20 01:55:00|34164.6|34159.8|34162.1|34157.3|34168.6|34163.8|34160.1|34155.3|189
1618884000000|2021-04-20 02:00:00|34161.6|34156.8|34153.1|34148.3|34161.6|34156.8|34153.1|34148.3|140
1618884300000|2021-04-20 02:05:00|34153.6|34148.8|34160.1|34155.3|34161.1|34156.3|34148.6|34143.8|108
1618884600000|2021-04-20 02:10:00|34159.6|34154.8|34162.1|34157.3|34165.1|34160.3|34155.6|34150.8|110
1618884900000|2021-04-20 02:15:00|34161.6|34156.8|34162.1|34157.3|34165.6|34160.8|34157.6|34152.8|60
1618885200000|2021-04-20 02:20:00|34161.6|34156.8|34169.1|34164.3|34170.1|34165.3|34160.1|34155.3|105
1618885500000|2021-04-20 02:25:00|34170.1|34165.3|34170.6|34165.8|34171.6|34166.8|34166.6|34161.8|142
1618885800000|2021-04-20 02:30:00|34170.1|34165.3|34160.1|34155.3|34170.6|34165.8|34157.1|34152.3|156
1618886100000|2021-04-20 02:35:00|34160.6|34155.8|34159.6|34154.8|34166.6|34161.8|34158.1|34153.3|85
1618886400000|2021-04-20 02:40:00|34159.1|34154.3|34163.1|34158.3|34163.1|34158.3|34155.1|34150.3|82
1618886700000|2021-04-20 02:45:00|34162.6|34157.8|34166.1|34161.3|34168.1|34163.3|34160.1|34155.3|67
1618887000000|2021-04-20 02:50:00|34165.6|34160.8|34162.1|34157.3|34166.6|34161.8|34157.6|34152.8|38
1618887300000|2021-04-20 02:55:00|34161.6|34156.8|34163.1|34158.3|34164.6|34159.8|34158.6|34153.8|51
1618887600000|2021-04-20 03:00:00|34162.6|34157.8|34169.1|34164.3|34170.6|34165.8|34159.6|34154.8|90
1618887900000|2021-04-20 03:05:00|34169.6|34164.8|34171.1|34166.3|34171.1|34166.3|34164.1|34159.3|52
1618888200000|2021-04-20 03:10:00|34171.6|34166.8|34174.1|34169.3|34185.1|34180.3|34171.1|34166.3|355
1618888500000|2021-04-20 03:15:00|34173.6|34168.8|34175.1|34170.3|34180.1|34175.3|34173.6|34168.8|68
1618888800000|2021-04-20 03:20:00|34175.6|34170.8|34176.1|34171.3|34178.6|34173.8|34171.6|34166.8|85
1618889100000|2021-04-20 03:25:00|34176.6|34171.8|34179.1|34174.3|34182.6|34177.8|34175.1|34170.3|69
1618889400000|2021-04-20 03:30:00|34179.6|34174.8|34175.1|34170.3|34179.6|34174.8|34173.1|34168.3|52
1618889700000|2021-04-20 03:35:00|34174.6|34169.8|34172.6|34167.8|34178.6|34173.8|34171.1|34166.3|51
1618890000000|2021-04-20 03:40:00|34173.1|34168.3|34167.6|34162.8|34176.6|34171.8|34167.6|34162.8|54
1618890300000|2021-04-20 03:45:00|34167.1|34162.3|34168.6|34163.8|34168.6|34163.8|34162.1|34157.3|74
1618890600000|2021-04-20 03:50:00|34169.6|34164.8|34170.1|34165.3|34173.6|34168.8|34168.6|34163.8|38
1618890900000|2021-04-20 03:55:00|34170.6|34165.8|34166.1|34161.3|34171.1|34166.3|34161.6|34156.8|87
1618891200000|2021-04-20 04:00:00|34165.6|34160.8|34159.6|34154.8|34166.6|34161.8|34158.1|34153.3|59
1618891500000|2021-04-20 04:05:00|34159.1|34154.3|34161.6|34156.8|34163.6|34158.8|34157.1|34152.3|73
1618891800000|2021-04-20 04:10:00|34162.1|34157.3|34155.6|34150.8|34162.1|34157.3|34153.1|34148.3|90
1618892100000|2021-04-20 04:15:00|34155.1|34150.3|34157.6|34152.8|34157.6|34152.8|34154.1|34149.3|57
1618892400000|2021-04-20 04:20:00|34157.1|34152.3|34154.1|34149.3|34157.1|34152.3|34150.6|34145.8|65
1618892700000|2021-04-20 04:25:00|34153.6|34148.8|34148.1|34143.3|34154.1|34149.3|34142.6|34137.8|133
1618893000000|2021-04-20 04:30:00|34148.6|34143.8|34152.1|34147.3|34153.6|34148.8|34147.6|34142.8|94
1618893300000|2021-04-20 04:35:00|34151.6|34146.8|34153.1|34148.3|34154.6|34149.8|34150.1|34145.3|68
1618893600000|2021-04-20 04:40:00|34152.6|34147.8|34151.1|34146.3|34157.6|34152.8|34150.6|34145.8|58
1618893900000|2021-04-20 04:45:00|34151.6|34146.8|34152.1|34147.3|34153.6|34148.8|34147.6|34142.8|116
1618894200000|2021-04-20 04:50:00|34151.6|34146.8|34152.6|34147.8|34156.6|34151.8|34150.6|34145.8|52
1618894500000|2021-04-20 04:55:00|34153.1|34148.3|34151.6|34146.8|34156.1|34151.3|34149.1|34144.3|47
1618894800000|2021-04-20 05:00:00|34150.6|34145.8|34161.6|34156.8|34163.1|34158.3|34150.1|34145.3|112
1618895100000|2021-04-20 05:05:00|34162.1|34157.3|34155.6|34150.8|34163.6|34158.8|34154.6|34149.8|88
1618895400000|2021-04-20 05:10:00|34155.1|34150.3|34148.1|34143.3|34157.1|34152.3|34147.1|34142.3|83
1618895700000|2021-04-20 05:15:00|34148.6|34143.8|34154.1|34149.3|34156.1|34151.3|34144.6|34139.8|169
1618896000000|2021-04-20 05:20:00|34153.6|34148.8|34155.1|34150.3|34161.6|34156.8|34152.1|34147.3|152
1618896300000|2021-04-20 05:25:00|34154.6|34149.8|34165.6|34160.8|34166.6|34161.8|34151.6|34146.8|201
1618896600000|2021-04-20 05:30:00|34166.1|34161.3|34170.1|34165.3|34171.6|34166.8|34162.1|34157.3|170
1618896900000|2021-04-20 05:35:00|34169.6|34164.8|34165.6|34160.8|34169.6|34164.8|34162.1|34157.3|61
1618897200000|2021-04-20 05:40:00|34165.1|34160.3|34159.1|34154.3|34167.6|34162.8|34157.6|34152.8|57
1618897500000|2021-04-20 05:45:00|34159.6|34154.8|34157.1|34152.3|34161.1|34156.3|34154.1|34149.3|86
1618897800000|2021-04-20 05:50:00|34156.6|34151.8|34156.1|34151.3|34161.1|34156.3|34154.6|34149.8|88
1618898100000|2021-04-20 05:55:00|34155.6|34150.8|34169.6|34164.8|34170.6|34165.8|34151.6|34146.8|250
1618898400000|2021-04-20 06:00:00|34169|34165.4|34163.5|34159.9|34180.5|34176.9|34162.5|34158.9|295
1618898700000|2021-04-20 06:05:00|34164|34160.4|34156.5|34152.9|34170|34166.4|34151|34147.4|187
1618899000000|2021-04-20 06:10:00|34156|34152.4|34160.5|34156.9|34163.5|34159.9|34153.5|34149.9|149
1618899300000|2021-04-20 06:15:00|34160|34156.4|34157.5|34153.9|34165|34161.4|34152.5|34148.9|138
1618899600000|2021-04-20 06:20:00|34157|34153.4|34149.5|34145.9|34160|34156.4|34148.5|34144.9|163
1618899900000|2021-04-20 06:25:00|34149|34145.4|34149.5|34145.9|34153|34149.4|34144.5|34140.9|108
1618900200000|2021-04-20 06:30:00|34149|34145.4|34141.5|34137.9|34150.5|34146.9|34141|34137.4|235
1618900500000|2021-04-20 06:35:00|34142|34138.4|34147.5|34143.9|34152.5|34148.9|34141.5|34137.9|135
1618900800000|2021-04-20 06:40:00|34148|34144.4|34140|34136.4|34153|34149.4|34138|34134.4|176
1618901100000|2021-04-20 06:45:00|34139|34135.4|34136.5|34132.9|34141|34137.4|34131.5|34127.9|197
1618901400000|2021-04-20 06:50:00|34136|34132.4|34138.5|34134.9|34142.5|34138.9|34134.5|34130.9|254
1618901700000|2021-04-20 06:55:00|34138|34134.4|34140|34136.4|34145|34141.4|34138|34134.4|139
1618902000000|2021-04-20 07:00:00|34140.5|34136.9|34139.5|34135.9|34146.5|34142.9|34135|34131.4|303
1618902300000|2021-04-20 07:05:00|34139|34135.4|34151|34147.4|34151|34147.4|34137.5|34133.9|286
1618902600000|2021-04-20 07:10:00|34150.5|34146.9|34143|34139.4|34158|34154.4|34142.5|34138.9|415
1618902900000|2021-04-20 07:15:00|34142.5|34138.9|34150.5|34146.9|34153|34149.4|34139|34135.4|208
1618903200000|2021-04-20 07:20:00|34150|34146.4|34160|34156.4|34160.5|34156.9|34149|34145.4|247
1618903500000|2021-04-20 07:25:00|34160.5|34156.9|34144.5|34140.9|34161|34157.4|34141.5|34137.9|253
1618903800000|2021-04-20 07:30:00|34145|34141.4|34146.5|34142.9|34147.5|34143.9|34134|34130.4|203
1618904100000|2021-04-20 07:35:00|34146|34142.4|34140.5|34136.9|34146|34142.4|34138.5|34134.9|137
1618904400000|2021-04-20 07:40:00|34141|34137.4|34136|34132.4|34143.5|34139.9|34134|34130.4|122
1618904700000|2021-04-20 07:45:00|34135.5|34131.9|34139.5|34135.9|34143|34139.4|34128|34124.4|240
1618905000000|2021-04-20 07:50:00|34140|34136.4|34139|34135.4|34141|34137.4|34129.5|34125.9|222
1618905300000|2021-04-20 07:55:00|34138.5|34134.9|34110.5|34106.9|34138.5|34134.9|34109|34105.4|302
1618905600000|2021-04-20 08:00:00|34111|34107.4|34098|34094.4|34115|34111.4|34091|34087.4|729
1618905900000|2021-04-20 08:05:00|34098.5|34094.9|34094.5|34090.9|34106.5|34102.9|34089.5|34085.9|410
1618906200000|2021-04-20 08:10:00|34094|34090.4|34091|34087.4|34096|34092.4|34076|34072.4|610
1618906500000|2021-04-20 08:15:00|34091.5|34087.9|34094.5|34090.9|34095|34091.4|34078.5|34074.9|257
1618906800000|2021-04-20 08:20:00|34094|34090.4|34094.5|34090.9|34098|34094.4|34084|34080.4|194
1618907100000|2021-04-20 08:25:00|34095|34091.4|34079|34075.4|34096.5|34092.9|34077|34073.4|323
1618907400000|2021-04-20 08:30:00|34079.5|34075.9|34071.5|34067.9|34081.5|34077.9|34065|34061.4|565
1618907700000|2021-04-20 08:35:00|34071|34067.4|34055|34051.4|34076|34072.4|34053.5|34049.9|379
1618908000000|2021-04-20 08:40:00|34054.5|34050.9|34040.5|34036.9|34064|34060.4|34040|34036.4|469
1618908300000|2021-04-20 08:45:00|34040|34036.4|34057.5|34053.9|34059|34055.4|34032|34028.4|494
1618908600000|2021-04-20 08:50:00|34058|34054.4|34055.5|34051.9|34064.5|34060.9|34050|34046.4|234
1618908900000|2021-04-20 08:55:00|34056|34052.4|34052.5|34048.9|34057|34053.4|34042|34038.4|249
1618909200000|2021-04-20 09:00:00|34053|34049.4|34045.5|34041.9|34053.5|34049.9|34041.5|34037.9|182
1618909500000|2021-04-20 09:05:00|34045|34041.4|34023.5|34019.9|34045.5|34041.9|34022.5|34018.9|407
1618909800000|2021-04-20 09:10:00|34023|34019.4|34032.5|34028.9|34037|34033.4|34022|34018.4|363
1618910100000|2021-04-20 09:15:00|34032|34028.4|34009|34005.4|34033|34029.4|34009|34005.4|333
1618910400000|2021-04-20 09:20:00|34008|34004.4|34008.5|34004.9|34024.5|34020.9|34000|33996.4|468
1618910700000|2021-04-20 09:25:00|34009|34005.4|33968.5|33964.9|34009|34005.4|33964.5|33960.9|1285
1618911000000|2021-04-20 09:30:00|33969|33965.4|33951.5|33947.9|33970.5|33966.9|33934.5|33930.9|1116
1618911300000|2021-04-20 09:35:00|33951|33947.4|33965|33961.4|33966|33962.4|33942.5|33938.9|781
1618911600000|2021-04-20 09:40:00|33964.5|33960.9|33966|33962.4|33969|33965.4|33937|33933.4|733
1618911900000|2021-04-20 09:45:00|33965.5|33961.9|33936.5|33932.9|33966|33962.4|33924|33920.4|1046
1618912200000|2021-04-20 09:50:00|33936|33932.4|33955|33951.4|33961|33957.4|33935|33931.4|501
1618912500000|2021-04-20 09:55:00|33955.5|33951.9|33945.5|33941.9|33955.5|33951.9|33917|33913.4|773
1618912800000|2021-04-20 10:00:00|33946|33942.4|33932.5|33928.9|33948|33944.4|33908.5|33904.9|1036
1618913100000|2021-04-20 10:05:00|33932|33928.4|33937.5|33933.9|33940.5|33936.9|33913|33909.4|707
1618913400000|2021-04-20 10:10:00|33938|33934.4|33936.5|33932.9|33938|33934.4|33912.5|33908.9|633
1618913700000|2021-04-20 10:15:00|33937|33933.4|33922|33918.4|33938.5|33934.9|33911|33907.4|563
1618914000000|2021-04-20 10:20:00|33922.5|33918.9|33923.5|33919.9|33929.5|33925.9|33912.5|33908.9|458
1618914300000|2021-04-20 10:25:00|33924|33920.4|33940.5|33936.9|33943|33939.4|33922|33918.4|510
1618914600000|2021-04-20 10:30:00|33941|33937.4|33946.5|33942.9|33967|33963.4|33939.5|33935.9|946
1618914900000|2021-04-20 10:35:00|33947|33943.4|33950.5|33946.9|33954|33950.4|33940.5|33936.9|356
1618915200000|2021-04-20 10:40:00|33950|33946.4|33893|33889.4|33951|33947.4|33879.5|33875.9|1100
1618915500000|2021-04-20 10:45:00|33893.5|33889.9|33919.5|33915.9|33920.5|33916.9|33885.5|33881.9|593
1618915800000|2021-04-20 10:50:00|33920|33916.4|33935|33931.4|33936|33932.4|33904.5|33900.9|509
1618916100000|2021-04-20 10:55:00|33934.5|33930.9|33950|33946.4|33952.5|33948.9|33930|33926.4|587
1618916400000|2021-04-20 11:00:00|33950.5|33946.9|33945|33941.4|33955|33951.4|33940|33936.4|760
1618916700000|2021-04-20 11:05:00|33944.5|33940.9|33956|33952.4|33960|33956.4|33933.5|33929.9|575
1618917000000|2021-04-20 11:10:00|33956.5|33952.9|33956|33952.4|33960|33956.4|33948.5|33944.9|373
1618917300000|2021-04-20 11:15:00|33955.5|33951.9|33944.5|33940.9|33960.5|33956.9|33934|33930.4|563
1618917600000|2021-04-20 11:20:00|33944|33940.4|33933.5|33929.9|33959|33955.4|33932.5|33928.9|531
1618917900000|2021-04-20 11:25:00|33934|33930.4|33935.5|33931.9|33947.5|33943.9|33929|33925.4|373
1618918200000|2021-04-20 11:30:00|33935|33931.4|33951.5|33947.9|33953.5|33949.9|33928.5|33924.9|315
1618918500000|2021-04-20 11:35:00|33951|33947.4|33955|33951.4|33963|33959.4|33948|33944.4|405
1618918800000|2021-04-20 11:40:00|33955.5|33951.9|33955.5|33951.9|33959.5|33955.9|33952|33948.4|178
1618919100000|2021-04-20 11:45:00|33956|33952.4|33952.5|33948.9|33959|33955.4|33950|33946.4|176
1618919400000|2021-04-20 11:50:00|33953|33949.4|33959.5|33955.9|33961.5|33957.9|33951.5|33947.9|195
1618919700000|2021-04-20 11:55:00|33960|33956.4|33951.5|33947.9|33960.5|33956.9|33951|33947.4|134
1618920000000|2021-04-20 12:00:00|33952|33948.4|33949.5|33945.9|33958|33954.4|33942|33938.4|447
1618920300000|2021-04-20 12:05:00|33949|33945.4|33943.5|33939.9|33950.5|33946.9|33938.5|33934.9|196
1618920600000|2021-04-20 12:10:00|33943|33939.4|33946|33942.4|33950|33946.4|33935|33931.4|357
1618920900000|2021-04-20 12:15:00|33945.5|33941.9|33944|33940.4|33949|33945.4|33941|33937.4|212
1618921200000|2021-04-20 12:20:00|33944.5|33940.9|33926.5|33922.9|33949.5|33945.9|33925|33921.4|452
1618921500000|2021-04-20 12:25:00|33926|33922.4|33928.5|33924.9|33936|33932.4|33917.5|33913.9|406
1618921800000|2021-04-20 12:30:00|33928|33924.4|33930|33926.4|33932.5|33928.9|33918.5|33914.9|279
1618922100000|2021-04-20 12:35:00|33929.5|33925.9|33923.5|33919.9|33931.5|33927.9|33921|33917.4|230
1618922400000|2021-04-20 12:40:00|33924|33920.4|33932.5|33928.9|33934|33930.4|33921|33917.4|221
1618922700000|2021-04-20 12:45:00|33932|33928.4|33938.5|33934.9|33949.5|33945.9|33932|33928.4|380
1618923000000|2021-04-20 12:50:00|33938|33934.4|33945|33941.4|33946.5|33942.9|33937|33933.4|334
1618923300000|2021-04-20 12:55:00|33944.5|33940.9|33944|33940.4|33947|33943.4|33936.5|33932.9|311
1618923600000|2021-04-20 13:00:00|33944.5|33940.9|33952.5|33948.9|33956|33952.4|33944.5|33940.9|331
1618923900000|2021-04-20 13:05:00|33953|33949.4|33971|33967.4|33982.5|33978.9|33952|33948.4|700
1618924200000|2021-04-20 13:10:00|33971.5|33967.9|33987|33983.4|33988|33984.4|33971.5|33967.9|525
1618924500000|2021-04-20 13:15:00|33987.5|33983.9|33985.5|33981.9|33992|33988.4|33979|33975.4|510
1618924800000|2021-04-20 13:20:00|33985|33981.4|33971.5|33967.9|33987.5|33983.9|33971|33967.4|447
1618925100000|2021-04-20 13:25:00|33972|33968.4|33955|33951.4|33976.5|33972.9|33952|33948.4|656
1618925400000|2021-04-20 13:30:00|33954.4|33952|33969.9|33967.5|33985.9|33983.5|33936.9|33934.5|4181
1618925700000|2021-04-20 13:35:00|33970.4|33968|33982.9|33980.5|34000.9|33998.5|33936.4|33934|3878
1618926000000|2021-04-20 13:40:00|33981.4|33979|33971.9|33969.5|33997.4|33995|33964.9|33962.5|2168
1618926300000|2021-04-20 13:45:00|33972.4|33970|33969.9|33967.5|33984.4|33982|33953.4|33951|1742
1618926600000|2021-04-20 13:50:00|33969.4|33967|33978.9|33976.5|33990.4|33988|33949.9|33947.5|2078
1618926900000|2021-04-20 13:55:00|33979.4|33977|33967.9|33965.5|33987.4|33985|33950.9|33948.5|1743
1618927200000|2021-04-20 14:00:00|33967.4|33965|33927.4|33925|33985.4|33983|33916.4|33914|2670
1618927500000|2021-04-20 14:05:00|33926.9|33924.5|33930.4|33928|33964.4|33962|33921.4|33919|2078
1618927800000|2021-04-20 14:10:00|33931.9|33929.5|33927.4|33925|33953.4|33951|33914.9|33912.5|2102
1618928100000|2021-04-20 14:15:00|33926.9|33924.5|33937.9|33935.5|33957.4|33955|33912.9|33910.5|1710
1618928400000|2021-04-20 14:20:00|33938.4|33936|33944.4|33942|33947.4|33945|33927.9|33925.5|1113
1618928700000|2021-04-20 14:25:00|33943.9|33941.5|33923.9|33921.5|33956.9|33954.5|33921.9|33919.5|1388
1618929000000|2021-04-20 14:30:00|33924.9|33922.5|33889.4|33887|33925.4|33923|33875.9|33873.5|3518
1618929300000|2021-04-20 14:35:00|33887.9|33885.5|33894.9|33892.5|33906.9|33904.5|33880.9|33878.5|2424
1618929600000|2021-04-20 14:40:00|33894.4|33892|33861.9|33859.5|33894.9|33892.5|33842.4|33840|3718
1618929900000|2021-04-20 14:45:00|33862.4|33860|33832.9|33830.5|33862.4|33860|33829.9|33827.5|2580
1618930200000|2021-04-20 14:50:00|33832.4|33830|33779.9|33777.5|33832.9|33830.5|33779.9|33777.5|3752
1618930500000|2021-04-20 14:55:00|33780.4|33778|33846.4|33844|33857.9|33855.5|33777.9|33775.5|3536
1618930800000|2021-04-20 15:00:00|33845.9|33843.5|33835.9|33833.5|33853.4|33851|33801.9|33799.5|2673
1618931100000|2021-04-20 15:05:00|33836.4|33834|33837.4|33835|33848.4|33846|33814.4|33812|1245
1618931400000|2021-04-20 15:10:00|33836.9|33834.5|33822.4|33820|33847.9|33845.5|33821.4|33819|1136
1618931700000|2021-04-20 15:15:00|33822.9|33820.5|33808.4|33806|33837.4|33835|33781.9|33779.5|2458
1618932000000|2021-04-20 15:20:00|33809.4|33807|33790.4|33788|33823.9|33821.5|33783.9|33781.5|1825
1618932300000|2021-04-20 15:25:00|33789.9|33787.5|33812.9|33810.5|33825.4|33823|33789.9|33787.5|2142
1618932600000|2021-04-20 15:30:00|33812.4|33810|33787.4|33785|33813.9|33811.5|33782.9|33780.5|2361
1618932900000|2021-04-20 15:35:00|33786.9|33784.5|33763.9|33761.5|33791.9|33789.5|33728.4|33726|3459
1618933200000|2021-04-20 15:40:00|33763.4|33761|33801.9|33799.5|33807.9|33805.5|33762.9|33760.5|2502
1618933500000|2021-04-20 15:45:00|33801.4|33799|33793.4|33791|33805.9|33803.5|33776.9|33774.5|1162
1618933800000|2021-04-20 15:50:00|33792.9|33790.5|33792.4|33790|33793.9|33791.5|33758.9|33756.5|1184
1618934100000|2021-04-20 15:55:00|33791.9|33789.5|33786.9|33784.5|33798.9|33796.5|33780.9|33778.5|1028
1618934400000|2021-04-20 16:00:00|33786.4|33784|33790.4|33788|33797.9|33795.5|33775.9|33773.5|1083
1618934700000|2021-04-20 16:05:00|33789.9|33787.5|33801.4|33799|33802.4|33800|33781.4|33779|853
1618935000000|2021-04-20 16:10:00|33800.9|33798.5|33822.9|33820.5|33823.4|33821|33793.4|33791|1113
1618935300000|2021-04-20 16:15:00|33822.4|33820|33834.4|33832|33835.9|33833.5|33819.4|33817|1110
1618935600000|2021-04-20 16:20:00|33833.9|33831.5|33859.4|33857|33859.9|33857.5|33833.9|33831.5|1418
1618935900000|2021-04-20 16:25:00|33859.9|33857.5|33839.4|33837|33866.4|33864|33834.9|33832.5|1106
1618936200000|2021-04-20 16:30:00|33838.9|33836.5|33844.4|33842|33853.4|33851|33832.9|33830.5|643
1618936500000|2021-04-20 16:35:00|33843.9|33841.5|33833.4|33831|33847.9|33845.5|33831.4|33829|541
1618936800000|2021-04-20 16:40:00|33833.9|33831.5|33825.9|33823.5|33834.4|33832|33819.9|33817.5|974
1618937100000|2021-04-20 16:45:00|33825.4|33823|33800.5|33798.1|33826.9|33824.5|33798.5|33796.1|708
1618937400000|2021-04-20 16:50:00|33799.5|33797.1|33799.5|33797.1|33821.5|33819.1|33797|33794.6|860
1618937700000|2021-04-20 16:55:00|33800|33797.6|33844|33841.6|33847.5|33845.1|33799|33796.6|762
1618938000000|2021-04-20 17:00:00|33843|33840.6|33823.5|33821.1|33843|33840.6|33813|33810.6|608
1618938300000|2021-04-20 17:05:00|33823|33820.6|33820|33817.6|33831|33828.6|33814.5|33812.1|349
1618938600000|2021-04-20 17:10:00|33819.5|33817.1|33819|33816.6|33826.5|33824.1|33810|33807.6|386
1618938900000|2021-04-20 17:15:00|33818.5|33816.1|33830.5|33828.1|33835|33832.6|33811|33808.6|405
1618939200000|2021-04-20 17:20:00|33831|33828.6|33794.5|33792.1|33836.5|33834.1|33788.5|33786.1|981
1618939500000|2021-04-20 17:25:00|33794|33791.6|33776|33773.6|33797.5|33795.1|33774|33771.6|697
1618939800000|2021-04-20 17:30:00|33775.5|33773.1|33757|33754.6|33781|33778.6|33756.5|33754.1|857
1618940100000|2021-04-20 17:35:00|33757.5|33755.1|33772.5|33770.1|33772.5|33770.1|33752.5|33750.1|750
1618940400000|2021-04-20 17:40:00|33772|33769.6|33767|33764.6|33778.5|33776.1|33758.5|33756.1|581
1618940700000|2021-04-20 17:45:00|33767.5|33765.1|33766|33763.6|33785|33782.6|33758.5|33756.1|827
1618941000000|2021-04-20 17:50:00|33765.5|33763.1|33782.5|33780.1|33788.5|33786.1|33765|33762.6|1368
1618941300000|2021-04-20 17:55:00|33783|33780.6|33791|33788.6|33796.5|33794.1|33775.5|33773.1|699
1618941600000|2021-04-20 18:00:00|33790.5|33788.1|33780|33777.6|33790.5|33788.1|33769.5|33767.1|908
1618941900000|2021-04-20 18:05:00|33780.5|33778.1|33785|33782.6|33790|33787.6|33768.5|33766.1|987
1618942200000|2021-04-20 18:10:00|33784|33781.6|33776|33773.6|33785.5|33783.1|33770.5|33768.1|414
1618942500000|2021-04-20 18:15:00|33775.5|33773.1|33768|33765.6|33775.5|33773.1|33762.5|33760.1|592
1618942800000|2021-04-20 18:20:00|33768.5|33766.1|33765.5|33763.1|33778.5|33776.1|33764.5|33762.1|453
1618943100000|2021-04-20 18:25:00|33764.5|33762.1|33746|33743.6|33766|33763.6|33742.5|33740.1|803
1618943400000|2021-04-20 18:30:00|33745.5|33743.1|33707.5|33705.1|33746|33743.6|33707|33704.6|1627
1618943700000|2021-04-20 18:35:00|33708|33705.6|33708|33705.6|33719.5|33717.1|33700.5|33698.1|1047
1618944000000|2021-04-20 18:40:00|33707.5|33705.1|33716.5|33714.1|33718|33715.6|33700.5|33698.1|629
1618944300000|2021-04-20 18:45:00|33716|33713.6|33729|33726.6|33730.5|33728.1|33709.5|33707.1|827
1618944600000|2021-04-20 18:50:00|33728.5|33726.1|33725.5|33723.1|33745|33742.6|33724|33721.6|723
1618944900000|2021-04-20 18:55:00|33726|33723.6|33704|33701.6|33727.5|33725.1|33690|33687.6|1535
1618945200000|2021-04-20 19:00:00|33704.5|33702.1|33738|33735.6|33743.5|33741.1|33704.5|33702.1|1352
1618945500000|2021-04-20 19:05:00|33737.5|33735.1|33760|33757.6|33762.5|33760.1|33734.5|33732.1|1088
1618945800000|2021-04-20 19:10:00|33759.5|33757.1|33777|33774.6|33778|33775.6|33755|33752.6|862
1618946100000|2021-04-20 19:15:00|33777.5|33775.1|33776|33773.6|33791.5|33789.1|33773.5|33771.1|1300
1618946400000|2021-04-20 19:20:00|33775.5|33773.1|33790|33787.6|33791|33788.6|33774.5|33772.1|897
1618946700000|2021-04-20 19:25:00|33789.5|33787.1|33785|33782.6|33797|33794.6|33779.5|33777.1|833
1618947000000|2021-04-20 19:30:00|33785.5|33783.1|33796|33793.6|33797.5|33795.1|33776|33773.6|966
1618947300000|2021-04-20 19:35:00|33796.5|33794.1|33792|33789.6|33803.5|33801.1|33782.5|33780.1|1019
1618947600000|2021-04-20 19:40:00|33791.5|33789.1|33822|33819.6|33829|33826.6|33791|33788.6|1447
1618947900000|2021-04-20 19:45:00|33822.5|33820.1|33822|33819.6|33836|33833.6|33804.5|33802.1|1444
1618948200000|2021-04-20 19:50:00|33821.5|33819.1|33819|33816.6|33831.5|33829.1|33804|33801.6|2049
1618948500000|2021-04-20 19:55:00|33819.5|33817.1|33823.5|33821.1|33839.5|33837.1|33799.5|33797.1|3551
1618948800000|2021-04-20 20:00:00|33822.5|33820.1|33821.7|33816.9|33841.2|33836.4|33810.7|33805.9|2168
1618949100000|2021-04-20 20:05:00|33821.2|33816.4|33814.2|33809.4|33828.2|33823.4|33810.2|33805.4|599
1618949400000|2021-04-20 20:10:00|33816.2|33811.4|33821.1|33811.3|33829.7|33824.9|33813.2|33808.4|601
1618949700000|2021-04-20 20:15:00|33823.2|33813.4|33816.2|33806.4|33823.2|33813.4|33815.2|33805.4|1
1618950000000|2021-04-20 20:20:00|33816|33806.2|33822.9|33813.1|33824.1|33814.3|33815.8|33806|0
1618950300000|2021-04-20 20:25:00|33822.8|33813|33823.5|33813.7|33825.5|33815.7|33821.4|33811.6|0
1618950600000|2021-04-20 20:30:00|33821.2|33816.4|33819.7|33814.9|33824.2|33819.4|33815.7|33810.9|133
1618950900000|2021-04-20 20:35:00|33821.7|33816.9|33812.7|33807.9|33822.7|33817.9|33809.7|33804.9|63
1618951200000|2021-04-20 20:40:00|33813.7|33808.9|33810.7|33805.9|33815.7|33810.9|33810.7|33805.9|69
1618951500000|2021-04-20 20:45:00|33812.7|33807.9|33807.7|33802.9|33812.7|33807.9|33804.7|33799.9|59
1618951800000|2021-04-20 20:50:00|33805.7|33800.9|33803.7|33798.9|33808.7|33803.9|33801.7|33796.9|35
1618952100000|2021-04-20 20:55:00|33804.7|33799.9|33813.7|33803.9|33813.7|33805.9|33802.7|33797.9|50
1618952400000|2021-04-20 21:00:00|33814.9|33805.1|33815.9|33806.1|33818.3|33808.5|33813.4|33803.6|0
1618952700000|2021-04-20 21:05:00|33815|33805.2|33835|33825.2|33839.6|33829.8|33815|33805.2|0
1618953000000|2021-04-20 21:10:00|33835.1|33825.3|33830.9|33821.1|33835.1|33825.3|33830.9|33821.1|0
1618953300000|2021-04-20 21:15:00|33831.1|33821.3|33830.5|33820.7|33832.3|33822.5|33830.5|33820.7|0
1618953600000|2021-04-20 21:20:00|33830.6|33820.8|33831|33821.2|33831.8|33822|33830.5|33820.7|0
1618953900000|2021-04-20 21:25:00|33831.9|33822.1|33834.9|33825.1|33834.9|33825.1|33831.9|33822.1|0
1618954200000|2021-04-20 21:30:00|33834.8|33825|33833.3|33823.5|33834.8|33825|33833.3|33823.5|0
1618954500000|2021-04-20 21:35:00|33833.7|33823.9|33833.3|33823.5|33833.9|33824.1|33833.1|33823.3|0
1618954800000|2021-04-20 21:40:00|33832.7|33822.9|33833.6|33823.8|33834|33824.2|33832.7|33822.9|0
1618955100000|2021-04-20 21:45:00|33833.5|33823.7|33833.1|33823.3|33833.5|33823.7|33832.5|33822.7|0
1618955400000|2021-04-20 21:50:00|33833|33823.2|33832.7|33822.9|33833.2|33823.4|33832.7|33822.9|0
1618955700000|2021-04-20 21:55:00|33832.9|33823.1|33828.3|33818.5|33832.9|33823.1|33826.2|33816.4|0
1618956000000|2021-04-20 22:00:00|33820.7|33815.9|33818.7|33813.9|33826.7|33821.9|33810.7|33805.9|182
1618956300000|2021-04-20 22:05:00|33818.2|33813.4|33816.7|33811.9|33820.7|33815.9|33814.7|33809.9|45
1618956600000|2021-04-20 22:10:00|33817.2|33812.4|33818.2|33813.4|33820.2|33815.4|33815.7|33810.9|68
1618956900000|2021-04-20 22:15:00|33817.7|33812.9|33819.2|33814.4|33821.2|33816.4|33816.7|33811.9|29
1618957200000|2021-04-20 22:20:00|33819.7|33814.9|33818.7|33813.9|33822.2|33817.4|33818.2|33813.4|55
1618957500000|2021-04-20 22:25:00|33818.2|33813.4|33825.7|33820.9|33828.2|33823.4|33815.7|33810.9|66
1618957800000|2021-04-20 22:30:00|33825.2|33820.4|33824.7|33819.9|33830.2|33825.4|33819.7|33814.9|79
1618958100000|2021-04-20 22:35:00|33824.2|33819.4|33829.7|33824.9|33831.2|33826.4|33824.2|33819.4|68
1618958400000|2021-04-20 22:40:00|33828.7|33823.9|33833.7|33828.9|33835.2|33830.4|33828.7|33823.9|71
1618958700000|2021-04-20 22:45:00|33833.2|33828.4|33835.7|33830.9|33837.7|33832.9|33831.7|33826.9|101
1618959000000|2021-04-20 22:50:00|33836.2|33831.4|33838.7|33833.9|33839.2|33834.4|33835.7|33830.9|36
1618959300000|2021-04-20 22:55:00|33839.2|33834.4|33829.7|33824.9|33840.2|33835.4|33829.2|33824.4|85
1618959600000|2021-04-20 23:00:00|33830.2|33825.4|33825.7|33820.9|33831.7|33826.9|33819.2|33814.4|113
1618959900000|2021-04-20 23:05:00|33826.2|33821.4|33816.2|33811.4|33829.2|33824.4|33815.2|33810.4|79
1618960200000|2021-04-20 23:10:00|33816.7|33811.9|33819.7|33814.9|33820.2|33815.4|33811.2|33806.4|107
1618960500000|2021-04-20 23:15:00|33819.2|33814.4|33816.2|33811.4|33819.2|33814.4|33809.2|33804.4|175
1618960800000|2021-04-20 23:20:00|33815.7|33810.9|33817.7|33812.9|33822.2|33817.4|33812.2|33807.4|79
1618961100000|2021-04-20 23:25:00|33817.2|33812.4|33820.7|33815.9|33821.2|33816.4|33813.2|33808.4|72
1618961400000|2021-04-20 23:30:00|33821.2|33816.4|33802.7|33797.9|33821.2|33816.4|33799.7|33794.9|178
1618961700000|2021-04-20 23:35:00|33803.2|33798.4|33805.7|33800.9|33809.2|33804.4|33800.2|33795.4|181
1618962000000|2021-04-20 23:40:00|33805.2|33800.4|33823.2|33818.4|33826.7|33821.9|33802.2|33797.4|139
1618962300000|2021-04-20 23:45:00|33821.7|33816.9|33830.7|33825.9|33833.7|33828.9|33821.2|33816.4|129
1618962600000|2021-04-20 23:50:00|33830.2|33825.4|33817.7|33812.9|33831.7|33826.9|33812.2|33807.4|71
1618962900000|2021-04-20 23:55:00|33818.2|33813.4|33818.7|33813.9|33819.7|33814.9|33813.2|33808.4|41
1618963200000|2021-04-21 00:00:00|33819.2|33814.4|33812.7|33807.9|33827.7|33822.9|33801.2|33796.4|235
1618963500000|2021-04-21 00:05:00|33813.2|33808.4|33815.7|33810.9|33822.7|33817.9|33799.2|33794.4|218
1618963800000|2021-04-21 00:10:00|33815.2|33810.4|33823.7|33818.9|33825.7|33820.9|33812.7|33807.9|149
1618964100000|2021-04-21 00:15:00|33823.2|33818.4|33814.7|33809.9|33835.2|33830.4|33810.2|33805.4|207
1618964400000|2021-04-21 00:20:00|33814.2|33809.4|33822.7|33817.9|33825.7|33820.9|33812.7|33807.9|48
1618964700000|2021-04-21 00:25:00|33822.2|33817.4|33824.2|33819.4|33829.2|33824.4|33820.7|33815.9|71
1618965000000|2021-04-21 00:30:00|33824.7|33819.9|33831.7|33826.9|33835.2|33830.4|33821.7|33816.9|83
1618965300000|2021-04-21 00:35:00|33831.2|33826.4|33829.7|33824.9|33839.7|33834.9|33827.7|33822.9|110
1618965600000|2021-04-21 00:40:00|33829.2|33824.4|33827.7|33822.9|33837.7|33832.9|33827.2|33822.4|53
1618965900000|2021-04-21 00:45:00|33827.2|33822.4|33819.7|33814.9|33832.7|33827.9|33817.7|33812.9|187
1618966200000|2021-04-21 00:50:00|33820.2|33815.4|33822.7|33817.9|33829.7|33824.9|33819.2|33814.4|46
1618966500000|2021-04-21 00:55:00|33823.2|33818.4|33820.2|33815.4|33827.7|33822.9|33815.2|33810.4|83
1618966800000|2021-04-21 01:00:00|33819.7|33814.9|33808.7|33803.9|33822.7|33817.9|33800.7|33795.9|107
1618967100000|2021-04-21 01:05:00|33808.2|33803.4|33806.7|33801.9|33811.2|33806.4|33802.7|33797.9|142
1618967400000|2021-04-21 01:10:00|33806.2|33801.4|33794.7|33789.9|33806.7|33801.9|33788.7|33783.9|174
1618967700000|2021-04-21 01:15:00|33795.2|33790.4|33782.7|33777.9|33795.2|33790.4|33780.7|33775.9|271
1618968000000|2021-04-21 01:20:00|33782.2|33777.4|33791.7|33786.9|33794.2|33789.4|33779.2|33774.4|141
1618968300000|2021-04-21 01:25:00|33792.2|33787.4|33783.7|33778.9|33793.2|33788.4|33782.7|33777.9|147
1618968600000|2021-04-21 01:30:00|33783.2|33778.4|33794.2|33789.4|33798.2|33793.4|33776.2|33771.4|294
1618968900000|2021-04-21 01:35:00|33793.7|33788.9|33800.7|33795.9|33806.7|33801.9|33790.7|33785.9|180
1618969200000|2021-04-21 01:40:00|33801.2|33796.4|33795.7|33790.9|33805.7|33800.9|33789.2|33784.4|214
1618969500000|2021-04-21 01:45:00|33795.2|33790.4|33802.7|33797.9|33806.2|33801.4|33788.2|33783.4|169
1618969800000|2021-04-21 01:50:00|33802.2|33797.4|33793.7|33788.9|33805.7|33800.9|33791.2|33786.4|110
1618970100000|2021-04-21 01:55:00|33793.2|33788.4|33779.7|33774.9|33793.2|33788.4|33777.2|33772.4|258
1618970400000|2021-04-21 02:00:00|33780.2|33775.4|33765.7|33760.9|33780.7|33775.9|33751.7|33746.9|845
1618970700000|2021-04-21 02:05:00|33766.2|33761.4|33774.7|33769.9|33779.2|33774.4|33764.7|33759.9|224
1618971000000|2021-04-21 02:10:00|33774.2|33769.4|33778.7|33773.9|33779.2|33774.4|33769.7|33764.9|127
1618971300000|2021-04-21 02:15:00|33778.2|33773.4|33769.7|33764.9|33779.2|33774.4|33763.7|33758.9|176
1618971600000|2021-04-21 02:20:00|33769.2|33764.4|33761.7|33756.9|33771.7|33766.9|33760.2|33755.4|118
1618971900000|2021-04-21 02:25:00|33761.2|33756.4|33761.7|33756.9|33766.7|33761.9|33757.2|33752.4|113
1618972200000|2021-04-21 02:30:00|33762.2|33757.4|33767.7|33762.9|33768.7|33763.9|33759.2|33754.4|95
1618972500000|2021-04-21 02:35:00|33767.2|33762.4|33772.7|33767.9|33775.2|33770.4|33765.2|33760.4|129
1618972800000|2021-04-21 02:40:00|33772.2|33767.4|33761.7|33756.9|33772.2|33767.4|33759.2|33754.4|99
1618973100000|2021-04-21 02:45:00|33762.2|33757.4|33762.7|33757.9|33767.2|33762.4|33760.2|33755.4|83
1618973400000|2021-04-21 02:50:00|33763.2|33758.4|33778.2|33773.4|33780.2|33775.4|33762.7|33757.9|132
1618973700000|2021-04-21 02:55:00|33777.7|33772.9|33776.7|33771.9|33779.7|33774.9|33773.7|33768.9|121
1618974000000|2021-04-21 03:00:00|33777.2|33772.4|33787.2|33782.4|33787.7|33782.9|33775.2|33770.4|101
1618974300000|2021-04-21 03:05:00|33786.7|33781.9|33789.7|33784.9|33792.7|33787.9|33779.7|33774.9|104
1618974600000|2021-04-21 03:10:00|33790.2|33785.4|33788.7|33783.9|33796.2|33791.4|33786.2|33781.4|159
1618974900000|2021-04-21 03:15:00|33789.2|33784.4|33779.7|33774.9|33791.7|33786.9|33777.2|33772.4|124
1618975200000|2021-04-21 03:20:00|33780.2|33775.4|33779.7|33774.9|33782.2|33777.4|33776.2|33771.4|44
1618975500000|2021-04-21 03:25:00|33780.2|33775.4|33783.7|33778.9|33786.7|33781.9|33775.2|33770.4|47
1618975800000|2021-04-21 03:30:00|33784.2|33779.4|33781.7|33776.9|33788.7|33783.9|33775.2|33770.4|92
1618976100000|2021-04-21 03:35:00|33782.2|33777.4|33767.7|33762.9|33783.7|33778.9|33767.7|33762.9|88
1618976400000|2021-04-21 03:40:00|33768.2|33763.4|33767.7|33762.9|33771.2|33766.4|33758.2|33753.4|160
1618976700000|2021-04-21 03:45:00|33768.2|33763.4|33765.7|33760.9|33768.7|33763.9|33760.7|33755.9|105
1618977000000|2021-04-21 03:50:00|33765.2|33760.4|33784.7|33779.9|33785.2|33780.4|33762.7|33757.9|212
1618977300000|2021-04-21 03:55:00|33785.2|33780.4|33787.2|33782.4|33791.2|33786.4|33784.7|33779.9|112
1618977600000|2021-04-21 04:00:00|33787.7|33782.9|33791.7|33786.9|33792.2|33787.4|33783.7|33778.9|66
1618977900000|2021-04-21 04:05:00|33791.2|33786.4|33795.7|33790.9|33803.2|33798.4|33791.2|33786.4|132
1618978200000|2021-04-21 04:10:00|33795.2|33790.4|33795.7|33790.9|33798.2|33793.4|33792.2|33787.4|45
1618978500000|2021-04-21 04:15:00|33796.2|33791.4|33789.2|33784.4|33797.7|33792.9|33786.7|33781.9|98
1618978800000|2021-04-21 04:20:00|33788.7|33783.9|33785.7|33780.9|33792.7|33787.9|33783.2|33778.4|80
1618979100000|2021-04-21 04:25:00|33785.2|33780.4|33772.7|33767.9|33789.7|33784.9|33772.7|33767.9|110
1618979400000|2021-04-21 04:30:00|33772.2|33767.4|33773.2|33768.4|33784.2|33779.4|33772.2|33767.4|83
1618979700000|2021-04-21 04:35:00|33773.7|33768.9|33770.7|33765.9|33779.2|33774.4|33770.2|33765.4|52
1618980000000|2021-04-21 04:40:00|33770.2|33765.4|33774.7|33769.9|33780.7|33775.9|33763.2|33758.4|216
1618980300000|2021-04-21 04:45:00|33775.2|33770.4|33781.2|33776.4|33782.7|33777.9|33773.2|33768.4|67
1618980600000|2021-04-21 04:50:00|33781.7|33776.9|33780.2|33775.4|33784.2|33779.4|33777.2|33772.4|99
1618980900000|2021-04-21 04:55:00|33780.7|33775.9|33781.2|33776.4|33784.2|33779.4|33780.2|33775.4|81
1618981200000|2021-04-21 05:00:00|33780.7|33775.9|33772.7|33767.9|33788.2|33783.4|33770.2|33765.4|139
1618981500000|2021-04-21 05:05:00|33772.2|33767.4|33762.7|33757.9|33772.2|33767.4|33761.2|33756.4|244
1618981800000|2021-04-21 05:10:00|33762.2|33757.4|33745.2|33740.4|33762.7|33757.9|33743.7|33738.9|353
1618982100000|2021-04-21 05:15:00|33744.7|33739.9|33754.7|33749.9|33755.2|33750.4|33741.2|33736.4|224
1618982400000|2021-04-21 05:20:00|33755.2|33750.4|33761.7|33756.9|33764.7|33759.9|33754.2|33749.4|240
1618982700000|2021-04-21 05:25:00|33761.2|33756.4|33772.2|33767.4|33772.7|33767.9|33761.2|33756.4|109
1618983000000|2021-04-21 05:30:00|33770.7|33765.9|33774.7|33769.9|33778.2|33773.4|33766.2|33761.4|218
1618983300000|2021-04-21 05:35:00|33775.2|33770.4|33773.2|33768.4|33779.2|33774.4|33767.2|33762.4|134
1618983600000|2021-04-21 05:40:00|33773.7|33768.9|33775.2|33770.4|33777.7|33772.9|33766.7|33761.9|83
1618983900000|2021-04-21 05:45:00|33774.7|33769.9|33778.7|33773.9|33785.2|33780.4|33770.7|33765.9|141
1618984200000|2021-04-21 05:50:00|33779.2|33774.4|33782.2|33777.4|33787.2|33782.4|33777.2|33772.4|142
1618984500000|2021-04-21 05:55:00|33782.7|33777.9|33780.7|33775.9|33792.7|33787.9|33779.2|33774.4|123
1618984800000|2021-04-21 06:00:00|33780.1|33776.5|33795.6|33792|33796.1|33792.5|33768.6|33765|342
1618985100000|2021-04-21 06:05:00|33796.1|33792.5|33791.1|33787.5|33805.6|33802|33789.6|33786|433
1618985400000|2021-04-21 06:10:00|33791.6|33788|33799.6|33796|33803.1|33799.5|33781.6|33778|259
1618985700000|2021-04-21 06:15:00|33799.1|33795.5|33813.1|33809.5|33815.6|33812|33797.1|33793.5|391
1618986000000|2021-04-21 06:20:00|33812.6|33809|33812.1|33808.5|33819.6|33816|33808.1|33804.5|232
1618986300000|2021-04-21 06:25:00|33811.6|33808|33824.1|33820.5|33824.6|33821|33808.6|33805|169
1618986600000|2021-04-21 06:30:00|33823.6|33820|33824.1|33820.5|33832.1|33828.5|33822.6|33819|255
1618986900000|2021-04-21 06:35:00|33823.6|33820|33828.1|33824.5|33835.6|33832|33820.6|33817|222
1618987200000|2021-04-21 06:40:00|33828.6|33825|33835.1|33831.5|33842.6|33839|33828.6|33825|314
1618987500000|2021-04-21 06:45:00|33834.6|33831|33828.1|33824.5|33836.1|33832.5|33826.1|33822.5|146
1618987800000|2021-04-21 06:50:00|33827.6|33824|33822.1|33818.5|33828.1|33824.5|33821.6|33818|105
1618988100000|2021-04-21 06:55:00|33821.6|33818|33833.1|33829.5|33834.6|33831|33821.6|33818|155
1618988400000|2021-04-21 07:00:00|33832.6|33829|33825.1|33821.5|33842.6|33839|33823.1|33819.5|594
1618988700000|2021-04-21 07:05:00|33825.6|33822|33839.6|33836|33844.6|33841|33822.1|33818.5|497
1618989000000|2021-04-21 07:10:00|33840.1|33836.5|33845.1|33841.5|33854.6|33851|33831.6|33828|786
1618989300000|2021-04-21 07:15:00|33844.6|33841|33847.1|33843.5|33861.1|33857.5|33844.6|33841|556
1618989600000|2021-04-21 07:20:00|33847.6|33844|33856.6|33853|33865.6|33862|33846.6|33843|438
1618989900000|2021-04-21 07:25:00|33856.1|33852.5|33841.6|33838|33858.1|33854.5|33830.1|33826.5|385
1618990200000|2021-04-21 07:30:00|33841.1|33837.5|33844.1|33840.5|33852.6|33849|33832.6|33829|338
1618990500000|2021-04-21 07:35:00|33843.6|33840|33856.1|33852.5|33856.6|33853|33839.6|33836|197
1618990800000|2021-04-21 07:40:00|33855.6|33852|33855.1|33851.5|33860.1|33856.5|33843.1|33839.5|251
1618991100000|2021-04-21 07:45:00|33855.6|33852|33848.1|33844.5|33858.6|33855|33847.6|33844|181
1618991400000|2021-04-21 07:50:00|33847.6|33844|33854.1|33850.5|33859.6|33856|33845.1|33841.5|175
1618991700000|2021-04-21 07:55:00|33854.6|33851|33858.1|33854.5|33863.6|33860|33852.1|33848.5|207
1618992000000|2021-04-21 08:00:00|33857.6|33854|33856.6|33853|33862.1|33858.5|33846.1|33842.5|429
1618992300000|2021-04-21 08:05:00|33856.1|33852.5|33864.1|33860.5|33864.6|33861|33849.1|33845.5|302
1618992600000|2021-04-21 08:10:00|33863.6|33860|33856.1|33852.5|33864.6|33861|33851.6|33848|228
1618992900000|2021-04-21 08:15:00|33856.6|33853|33848.1|33844.5|33863.6|33860|33845.1|33841.5|284
1618993200000|2021-04-21 08:20:00|33847.6|33844|33842.1|33838.5|33854.1|33850.5|33839.6|33836|156
1618993500000|2021-04-21 08:25:00|33841.6|33838|33845.1|33841.5|33853.1|33849.5|33841.1|33837.5|127
1618993800000|2021-04-21 08:30:00|33845.6|33842|33840.1|33836.5|33847.6|33844|33838.6|33835|194
1618994100000|2021-04-21 08:35:00|33840.6|33837|33835.6|33832|33847.6|33844|33830.6|33827|236
1618994400000|2021-04-21 08:40:00|33836.1|33832.5|33825.6|33822|33842.6|33839|33821.6|33818|163
1618994700000|2021-04-21 08:45:00|33825.1|33821.5|33827.1|33823.5|33839.6|33836|33824.6|33821|201
1618995000000|2021-04-21 08:50:00|33827.6|33824|33817.1|33813.5|33840.1|33836.5|33813.6|33810|367
1618995300000|2021-04-21 08:55:00|33816.6|33813|33826.1|33822.5|33828.1|33824.5|33815.6|33812|265
1618995600000|2021-04-21 09:00:00|33826.6|33823|33824.6|33821|33835.1|33831.5|33822.6|33819|209
1618995900000|2021-04-21 09:05:00|33824.1|33820.5|33828.1|33824.5|33835.6|33832|33820.1|33816.5|198
1618996200000|2021-04-21 09:10:00|33828.6|33825|33819.1|33815.5|33830.6|33827|33815.6|33812|235
1618996500000|2021-04-21 09:15:00|33818.6|33815|33817.1|33813.5|33827.6|33824|33812.6|33809|278
1618996800000|2021-04-21 09:20:00|33817.6|33814|33824.6|33821|33828.6|33825|33817.1|33813.5|176
1618997100000|2021-04-21 09:25:00|33825.6|33822|33824.6|33821|33828.1|33824.5|33820.1|33816.5|81
1618997400000|2021-04-21 09:30:00|33824.1|33820.5|33811.1|33807.5|33824.6|33821|33806.6|33803|132
1618997700000|2021-04-21 09:35:00|33811.6|33808|33794.1|33790.5|33811.6|33808|33786.6|33783|583
1618998000000|2021-04-21 09:40:00|33794.6|33791|33798.1|33794.5|33806.1|33802.5|33784.6|33781|278
1618998300000|2021-04-21 09:45:00|33797.6|33794|33810.1|33806.5|33810.6|33807|33794.6|33791|354
1618998600000|2021-04-21 09:50:00|33810.6|33807|33807.1|33803.5|33816.6|33813|33806.6|33803|182
1618998900000|2021-04-21 09:55:00|33807.6|33804|33808.6|33805|33810.6|33807|33801.6|33798|221
1618999200000|2021-04-21 10:00:00|33809.1|33805.5|33806.6|33803|33812.1|33808.5|33802.6|33799|146
1618999500000|2021-04-21 10:05:00|33806.1|33802.5|33809.1|33805.5|33822.1|33818.5|33804.6|33801|223
1618999800000|2021-04-21 10:10:00|33809.6|33806|33809.1|33805.5|33814.6|33811|33802.1|33798.5|140
1619000100000|2021-04-21 10:15:00|33808.6|33805|33792.1|33788.5|33824.6|33821|33790.6|33787|332
1619000400000|2021-04-21 10:20:00|33791.6|33788|33791.1|33787.5|33797.6|33794|33788.1|33784.5|201
1619000700000|2021-04-21 10:25:00|33791.6|33788|33803.6|33800|33804.6|33801|33790.6|33787|164
1619001000000|2021-04-21 10:30:00|33804.1|33800.5|33812.1|33808.5|33820.1|33816.5|33803.6|33800|205
1619001300000|2021-04-21 10:35:00|33812.6|33809|33822.1|33818.5|33824.1|33820.5|33808.6|33805|199
1619001600000|2021-04-21 10:40:00|33822.6|33819|33821.1|33817.5|33824.6|33821|33810.6|33807|184
1619001900000|2021-04-21 10:45:00|33821.6|33818|33837.1|33833.5|33840.1|33836.5|33818.6|33815|247
1619002200000|2021-04-21 10:50:00|33836.6|33833|33841.1|33837.5|33850.1|33846.5|33836.6|33833|374
1619002500000|2021-04-21 10:55:00|33840.6|33837|33864.1|33860.5|33865.6|33862|33840.1|33836.5|585
1619002800000|2021-04-21 11:00:00|33866.1|33862.5|33854.1|33850.5|33867.1|33863.5|33850.1|33846.5|515
1619003100000|2021-04-21 11:05:00|33854.6|33851|33837.1|33833.5|33855.1|33851.5|33836.6|33833|301
1619003400000|2021-04-21 11:10:00|33837.6|33834|33834.6|33831|33842.1|33838.5|33833.6|33830|253
1619003700000|2021-04-21 11:15:00|33834.1|33830.5|33842.6|33839|33843.1|33839.5|33832.6|33829|133
1619004000000|2021-04-21 11:20:00|33843.1|33839.5|33837.1|33833.5|33845.1|33841.5|33834.1|33830.5|155
1619004300000|2021-04-21 11:25:00|33837.6|33834|33830.1|33826.5|33841.1|33837.5|33829.6|33826|212
1619004600000|2021-04-21 11:30:00|33829.6|33826|33837.6|33834|33840.1|33836.5|33829.6|33826|135
1619004900000|2021-04-21 11:35:00|33838.1|33834.5|33832.6|33829|33838.6|33835|33832.6|33829|69
1619005200000|2021-04-21 11:40:00|33832.1|33828.5|33829.1|33825.5|33836.6|33833|33828.1|33824.5|198
1619005500000|2021-04-21 11:45:00|33829.6|33826|33818.6|33815|33831.6|33828|33818.1|33814.5|189
1619005800000|2021-04-21 11:50:00|33818.1|33814.5|33823.1|33819.5|33826.6|33823|33814.1|33810.5|363
1619006100000|2021-04-21 11:55:00|33823.6|33820|33823.6|33820|33831.1|33827.5|33822.6|33819|188
1619006400000|2021-04-21 12:00:00|33824.1|33820.5|33813.6|33810|33830.1|33826.5|33812.1|33808.5|350
1619006700000|2021-04-21 12:05:00|33814.1|33810.5|33815.1|33811.5|33821.1|33817.5|33813.1|33809.5|178
1619007000000|2021-04-21 12:10:00|33814.6|33811|33815.1|33811.5|33820.1|33816.5|33804.6|33801|293
1619007300000|2021-04-21 12:15:00|33814.6|33811|33801.1|33797.5|33816.6|33813|33798.6|33795|356
1619007600000|2021-04-21 12:20:00|33801.6|33798|33791.1|33787.5|33802.1|33798.5|33783.6|33780|648
1619007900000|2021-04-21 12:25:00|33790.6|33787|33788.1|33784.5|33790.6|33787|33782.6|33779|249
1619008200000|2021-04-21 12:30:00|33787.6|33784|33768.1|33764.5|33793.1|33789.5|33763.1|33759.5|571
1619008500000|2021-04-21 12:35:00|33767.6|33764|33747.1|33743.5|33771.6|33768|33744.6|33741|742
1619008800000|2021-04-21 12:40:00|33747.6|33744|33763.1|33759.5|33765.6|33762|33747.1|33743.5|442
1619009100000|2021-04-21 12:45:00|33763.6|33760|33774.1|33770.5|33776.1|33772.5|33759.1|33755.5|419
1619009400000|2021-04-21 12:50:00|33773.6|33770|33763.1|33759.5|33773.6|33770|33762.1|33758.5|330
1619009700000|2021-04-21 12:55:00|33762.6|33759|33764.1|33760.5|33768.6|33765|33760.6|33757|225
1619010000000|2021-04-21 13:00:00|33763.6|33760|33773.1|33769.5|33777.6|33774|33760.1|33756.5|364
1619010300000|2021-04-21 13:05:00|33773.6|33770|33781.1|33777.5|33783.6|33780|33770.1|33766.5|315
1619010600000|2021-04-21 13:10:00|33780.6|33777|33775.1|33771.5|33781.6|33778|33766.1|33762.5|410
1619010900000|2021-04-21 13:15:00|33775.6|33772|33771.1|33767.5|33785.6|33782|33770.1|33766.5|581
1619011200000|2021-04-21 13:20:00|33771.6|33768|33765.1|33761.5|33780.1|33776.5|33760.6|33757|392
1619011500000|2021-04-21 13:25:00|33765.6|33762|33767.1|33763.5|33777.6|33774|33762.6|33759|525
1619011800000|2021-04-21 13:30:00|33766.5|33764.1|33793.5|33791.1|33806|33803.6|33764.5|33762.1|3188
1619012100000|2021-04-21 13:35:00|33794|33791.6|33857|33854.6|33857|33854.6|33785|33782.6|3549
1619012400000|2021-04-21 13:40:00|33856.5|33854.1|33896|33893.6|33896|33893.6|33849.5|33847.1|4627
1619012700000|2021-04-21 13:45:00|33894|33891.6|33916|33913.6|33924|33921.6|33879.5|33877.1|3541
1619013000000|2021-04-21 13:50:00|33915.5|33913.1|33929|33926.6|33943|33940.6|33912.5|33910.1|3283
1619013300000|2021-04-21 13:55:00|33928.5|33926.1|33955|33952.6|33956|33953.6|33923.5|33921.1|3031
1619013600000|2021-04-21 14:00:00|33954.5|33952.1|33955|33952.6|33977|33974.6|33954|33951.6|3164
1619013900000|2021-04-21 14:05:00|33955.5|33953.1|33956|33953.6|33972|33969.6|33949|33946.6|2217
1619014200000|2021-04-21 14:10:00|33956.5|33954.1|33960|33957.6|33969|33966.6|33948|33945.6|1533
1619014500000|2021-04-21 14:15:00|33959.5|33957.1|33982.9|33980.5|33993.9|33991.5|33955|33952.6|2262
1619014800000|2021-04-21 14:20:00|33980.9|33978.5|34006.9|34004.5|34006.9|34004.5|33970.9|33968.5|2186
1619015100000|2021-04-21 14:25:00|34006.4|34004|33997.4|33995|34027.9|34025.5|33994.9|33992.5|2622
1619015400000|2021-04-21 14:30:00|33996.9|33994.5|33972.9|33970.5|34009.9|34007.5|33966.9|33964.5|1995
1619015700000|2021-04-21 14:35:00|33973.4|33971|33985.9|33983.5|34005.4|34003|33972.9|33970.5|1599
1619016000000|2021-04-21 14:40:00|33985.4|33983|34010.9|34008.5|34011.9|34009.5|33985.4|33983|1199
1619016300000|2021-04-21 14:45:00|34011.9|34009.5|33992.4|33990|34015.9|34013.5|33991.9|33989.5|1390
1619016600000|2021-04-21 14:50:00|33991.9|33989.5|34000.4|33998|34024.9|34022.5|33987.4|33985|1508
1619016900000|2021-04-21 14:55:00|33999.9|33997.5|34010.9|34008.5|34012.4|34010|33989.9|33987.5|1395
1619017200000|2021-04-21 15:00:00|34011.4|34009|34041.9|34039.5|34045.9|34043.5|33997.9|33995.5|2080
1619017500000|2021-04-21 15:05:00|34040.9|34038.5|34023.9|34021.5|34043.9|34041.5|34021.4|34019|1227
1619017800000|2021-04-21 15:10:00|34023.4|34021|34015.9|34013.5|34037.4|34035|34015.9|34013.5|1387
1619018100000|2021-04-21 15:15:00|34014.9|34012.5|33986.9|33984.5|34019.4|34017|33984.4|33982|1743
1619018400000|2021-04-21 15:20:00|33986.4|33984|33966.9|33964.5|33986.9|33984.5|33960.9|33958.5|1683
1619018700000|2021-04-21 15:25:00|33966.4|33964|33974.9|33972.5|33978.9|33976.5|33957.9|33955.5|1345
1619019000000|2021-04-21 15:30:00|33973.9|33971.5|33987.9|33985.5|33995.9|33993.5|33971.9|33969.5|1510
1619019300000|2021-04-21 15:35:00|33985.9|33983.5|33996.4|33994|33996.9|33994.5|33983.4|33981|788
1619019600000|2021-04-21 15:40:00|33996.9|33994.5|34008.4|34006|34010.9|34008.5|33996.9|33994.5|529
1619019900000|2021-04-21 15:45:00|34008.9|34006.5|34008.9|34006.5|34011.9|34009.5|34001.9|33999.5|546
1619020200000|2021-04-21 15:50:00|34008.4|34006|34008.9|34006.5|34015.9|34013.5|34001.9|33999.5|660
1619020500000|2021-04-21 15:55:00|34008.4|34006|34019.9|34017.5|34025.9|34023.5|34007.9|34005.5|1355
1619020800000|2021-04-21 16:00:00|34020.4|34018|34032.9|34030.5|34032.9|34030.5|34011.9|34009.5|817
1619021100000|2021-04-21 16:05:00|34033.4|34031|34027.4|34025|34034.9|34032.5|34019.9|34017.5|747
1619021400000|2021-04-21 16:10:00|34026.9|34024.5|34034.4|34032|34037.9|34035.5|34026.4|34024|539
1619021700000|2021-04-21 16:15:00|34033.9|34031.5|34041.9|34039.5|34043.9|34041.5|34031.9|34029.5|614
1619022000000|2021-04-21 16:20:00|34041.4|34039|34039.4|34037|34043.9|34041.5|34033.9|34031.5|419
1619022300000|2021-04-21 16:25:00|34039.9|34037.5|34026.9|34024.5|34042.9|34040.5|34025.9|34023.5|888
1619022600000|2021-04-21 16:30:00|34027.4|34025|34028.9|34026.5|34035.4|34033|34026.9|34024.5|448
1619022900000|2021-04-21 16:35:00|34029.4|34027|34028.4|34026|34032.9|34030.5|34026.4|34024|316
1619023200000|2021-04-21 16:40:00|34028.3|34025.9|34036.3|34033.9|34036.8|34034.4|34028.3|34025.9|288
1619023500000|2021-04-21 16:45:00|34036.8|34034.4|34029.8|34027.4|34041.8|34039.4|34026.3|34023.9|454
1619023800000|2021-04-21 16:50:00|34029.3|34026.9|34033.8|34031.4|34041.3|34038.9|34028.8|34026.4|451
1619024100000|2021-04-21 16:55:00|34033.3|34030.9|34042.3|34039.9|34042.3|34039.9|34033.3|34030.9|466
1619024400000|2021-04-21 17:00:00|34041.8|34039.4|34040.8|34038.4|34056.8|34054.4|34039.3|34036.9|895
1619024700000|2021-04-21 17:05:00|34041.3|34038.9|34053.3|34050.9|34054.3|34051.9|34037.8|34035.4|507
1619025000000|2021-04-21 17:10:00|34052.8|34050.4|34058.8|34056.4|34063.8|34061.4|34046.3|34043.9|844
1619025300000|2021-04-21 17:15:00|34058.3|34055.9|34058.3|34055.9|34059.8|34057.4|34050.8|34048.4|730
1619025600000|2021-04-21 17:20:00|34057.8|34055.4|34055.3|34052.9|34061.3|34058.9|34054.8|34052.4|530
1619025900000|2021-04-21 17:25:00|34054.8|34052.4|34050.8|34048.4|34055.8|34053.4|34044.3|34041.9|803
1619026200000|2021-04-21 17:30:00|34051.3|34048.9|34058.3|34055.9|34065.8|34063.4|34051.3|34048.9|557
1619026500000|2021-04-21 17:35:00|34057.8|34055.4|34061.3|34058.9|34065.3|34062.9|34055.8|34053.4|362
1619026800000|2021-04-21 17:40:00|34060.8|34058.4|34059.3|34056.9|34064.8|34062.4|34058.3|34055.9|340
1619027100000|2021-04-21 17:45:00|34058.8|34056.4|34059.8|34057.4|34066.3|34063.9|34058.8|34056.4|370
1619027400000|2021-04-21 17:50:00|34060.3|34057.9|34066.8|34064.4|34070.3|34067.9|34059.8|34057.4|428
1619027700000|2021-04-21 17:55:00|34067.3|34064.9|34067.3|34064.9|34069.3|34066.9|34063.8|34061.4|349
1619028000000|2021-04-21 18:00:00|34067.8|34065.4|34083.8|34081.4|34088.8|34086.4|34066.8|34064.4|1517
1619028300000|2021-04-21 18:05:00|34084.8|34082.4|34077.3|34074.9|34093.8|34091.4|34076.8|34074.4|837
1619028600000|2021-04-21 18:10:00|34077.8|34075.4|34081.8|34079.4|34084.8|34082.4|34074.8|34072.4|645
1619028900000|2021-04-21 18:15:00|34079.8|34077.4|34080.8|34078.4|34090.3|34087.9|34079.8|34077.4|767
1619029200000|2021-04-21 18:20:00|34081.3|34078.9|34068.3|34065.9|34082.8|34080.4|34067.8|34065.4|633
1619029500000|2021-04-21 18:25:00|34068.8|34066.4|34064.3|34061.9|34080.8|34078.4|34063.8|34061.4|684
1619029800000|2021-04-21 18:30:00|34063.8|34061.4|34081.8|34079.4|34082.8|34080.4|34062.8|34060.4|495
1619030100000|2021-04-21 18:35:00|34082.3|34079.9|34084.3|34081.9|34085.8|34083.4|34076.8|34074.4|473
1619030400000|2021-04-21 18:40:00|34083.8|34081.4|34063.8|34061.4|34088.8|34086.4|34063.8|34061.4|855
1619030700000|2021-04-21 18:45:00|34064.3|34061.9|34061.3|34058.9|34072.8|34070.4|34057.8|34055.4|899
1619031000000|2021-04-21 18:50:00|34061.8|34059.4|34077.3|34074.9|34077.8|34075.4|34059.8|34057.4|497
1619031300000|2021-04-21 18:55:00|34076.8|34074.4|34075.8|34073.4|34079.8|34077.4|34068.8|34066.4|504
1619031600000|2021-04-21 19:00:00|34074.8|34072.4|34075.3|34072.9|34080.8|34078.4|34067.8|34065.4|494
1619031900000|2021-04-21 19:05:00|34074.8|34072.4|34072.8|34070.4|34077.8|34075.4|34067.8|34065.4|353
1619032200000|2021-04-21 19:10:00|34072.3|34069.9|34090.3|34087.9|34092.8|34090.4|34069.8|34067.4|752
1619032500000|2021-04-21 19:15:00|34090.8|34088.4|34083.8|34081.4|34091.8|34089.4|34071.8|34069.4|634
1619032800000|2021-04-21 19:20:00|34084.7|34082.3|34086.2|34083.8|34086.7|34084.3|34077.7|34075.3|541
1619033100000|2021-04-21 19:25:00|34085.7|34083.3|34078.2|34075.8|34089.7|34087.3|34076.7|34074.3|592
1619033400000|2021-04-21 19:30:00|34078.7|34076.3|34127.7|34125.3|34127.7|34125.3|34074.7|34072.3|2438
1619033700000|2021-04-21 19:35:00|34128.2|34125.8|34133.2|34130.8|34145.7|34143.3|34125.2|34122.8|1490
1619034000000|2021-04-21 19:40:00|34133.7|34131.3|34132.7|34130.3|34139.2|34136.8|34126.2|34123.8|1213
1619034300000|2021-04-21 19:45:00|34133.7|34131.3|34149.7|34147.3|34156.2|34153.8|34131.7|34129.3|1540
1619034600000|2021-04-21 19:50:00|34152.2|34149.8|34134.7|34132.3|34159.7|34157.3|34124.7|34122.3|2187
1619034900000|2021-04-21 19:55:00|34134.2|34131.8|34141.7|34139.3|34144.2|34141.8|34121.2|34118.8|3482
1619035200000|2021-04-21 20:00:00|34135.9|34133.5|34105.6|34100.8|34137.1|34133.5|34097.1|34092.3|1873
1619035500000|2021-04-21 20:05:00|34105.1|34100.3|34092.6|34087.8|34107.1|34102.3|34091.1|34086.3|636
1619035800000|2021-04-21 20:10:00|34092.1|34087.3|34102|34092.2|34107.1|34102.3|34088.1|34083.3|721
1619036100000|2021-04-21 20:15:00|34101.1|34091.3|34094.8|34085|34102.6|34092.8|34094.3|34084.5|2
1619036400000|2021-04-21 20:20:00|34096|34086.2|34104.7|34094.9|34106.2|34096.4|34095.7|34085.9|0
1619036700000|2021-04-21 20:25:00|34105|34095.2|34105.9|34096.1|34107.7|34097.9|34104.7|34094.9|0
1619037000000|2021-04-21 20:30:00|34099.6|34094.8|34093.6|34088.8|34101.6|34096.8|34089.6|34084.8|96
1619037300000|2021-04-21 20:35:00|34094.6|34089.8|34098.6|34093.8|34099.6|34094.8|34093.6|34088.8|89
1619037600000|2021-04-21 20:40:00|34097.6|34092.8|34096.6|34091.8|34099.6|34094.8|34096.6|34091.8|63
1619037900000|2021-04-21 20:45:00|34095.6|34090.8|34092.6|34087.8|34101.6|34096.8|34090.6|34085.8|289
1619038200000|2021-04-21 20:50:00|34091.6|34086.8|34099.6|34094.8|34101.6|34096.8|34089.6|34084.8|101
1619038500000|2021-04-21 20:55:00|34100.6|34095.8|34096.5|34086.7|34101.6|34096.8|34093.6|34086.3|91
1619038800000|2021-04-21 21:00:00|34098|34088.2|34101.4|34091.6|34101.4|34091.6|34098|34088.2|0
1619039100000|2021-04-21 21:05:00|34101.7|34091.9|34100.6|34090.8|34102|34092.2|34097.4|34087.6|0
1619039400000|2021-04-21 21:10:00|34097.4|34087.6|34100.9|34091.1|34101|34091.2|34097.4|34087.6|0
1619039700000|2021-04-21 21:15:00|34101|34091.2|34104.3|34094.5|34104.3|34094.5|34100.8|34091|0
1619040000000|2021-04-21 21:20:00|34102.5|34092.7|34100.1|34090.3|34104.8|34095|34100.1|34090.3|0
1619040300000|2021-04-21 21:25:00|34102.5|34092.7|34098|34088.2|34102.5|34092.7|34096.5|34086.7|0
1619040600000|2021-04-21 21:30:00|34098.1|34088.3|34097.6|34087.8|34098.1|34088.3|34097.6|34087.8|0
1619040900000|2021-04-21 21:35:00|34097.5|34087.7|34099.9|34090.1|34101|34091.2|34097.5|34087.7|0
1619041200000|2021-04-21 21:40:00|34099.8|34090|34099.7|34089.9|34100.1|34090.3|34098.9|34089.1|0
1619041500000|2021-04-21 21:45:00|34099.9|34090.1|34099.1|34089.3|34099.9|34090.1|34099.1|34089.3|0
1619041800000|2021-04-21 21:50:00|34099.5|34089.7|34099.7|34089.9|34099.7|34089.9|34099.5|34089.7|0
1619042100000|2021-04-21 21:55:00|34100.6|34090.8|34100.8|34091|34104|34094.2|34098.9|34089.1|0
1619042400000|2021-04-21 22:00:00|34107.2|34097.4|34100.6|34095.8|34107.2|34099.8|34094.1|34089.3|122
1619042700000|2021-04-21 22:05:00|34099.6|34094.8|34095.6|34090.8|34103.6|34098.8|34093.1|34088.3|91
1619043000000|2021-04-21 22:10:00|34097.1|34092.3|34099.6|34094.8|34103.6|34098.8|34097.1|34092.3|42
1619043300000|2021-04-21 22:15:00|34100.1|34095.3|34099.6|34094.8|34102.1|34097.3|34097.1|34092.3|35
1619043600000|2021-04-21 22:20:00|34099.1|34094.3|34096.6|34091.8|34100.1|34095.3|34094.1|34089.3|51
1619043900000|2021-04-21 22:25:00|34097.1|34092.3|34096.1|34091.3|34100.6|34095.8|34096.1|34091.3|48
1619044200000|2021-04-21 22:30:00|34096.6|34091.8|34095.6|34090.8|34096.6|34091.8|34093.6|34088.8|72
1619044500000|2021-04-21 22:35:00|34095.1|34090.3|34087.6|34082.8|34095.6|34090.8|34086.6|34081.8|39
1619044800000|2021-04-21 22:40:00|34087.1|34082.3|34082.6|34077.8|34087.6|34082.8|34079.6|34074.8|96
1619045100000|2021-04-21 22:45:00|34082.1|34077.3|34079.6|34074.8|34084.6|34079.8|34079.6|34074.8|55
1619045400000|2021-04-21 22:50:00|34080.1|34075.3|34080.6|34075.8|34082.1|34077.3|34077.6|34072.8|46
1619045700000|2021-04-21 22:55:00|34080.1|34075.3|34085.1|34080.3|34085.6|34080.8|34079.6|34074.8|78
1619046000000|2021-04-21 23:00:00|34084.6|34079.8|34082.6|34077.8|34084.6|34079.8|34080.6|34075.8|29
1619046300000|2021-04-21 23:05:00|34083.1|34078.3|34086.1|34081.3|34087.1|34082.3|34080.6|34075.8|78
1619046600000|2021-04-21 23:10:00|34085.6|34080.8|34091.1|34086.3|34094.1|34089.3|34085.6|34080.8|118
1619046900000|2021-04-21 23:15:00|34091.6|34086.8|34090.6|34085.8|34099.1|34094.3|34088.1|34083.3|124
1619047200000|2021-04-21 23:20:00|34091.1|34086.3|34088.6|34083.8|34093.6|34088.8|34087.1|34082.3|80
1619047500000|2021-04-21 23:25:00|34088.1|34083.3|34082.1|34077.3|34089.6|34084.8|34080.6|34075.8|99
1619047800000|2021-04-21 23:30:00|34084.1|34079.3|34086.6|34081.8|34087.1|34082.3|34079.6|34074.8|77
1619048100000|2021-04-21 23:35:00|34087.1|34082.3|34081.1|34076.3|34087.1|34082.3|34077.1|34072.3|47
1619048400000|2021-04-21 23:40:00|34080.6|34075.8|34078.1|34073.3|34081.1|34076.3|34074.1|34069.3|134
1619048700000|2021-04-21 23:45:00|34078.6|34073.8|34079.6|34074.8|34084.1|34079.3|34078.1|34073.3|99
1619049000000|2021-04-21 23:50:00|34080.1|34075.3|34084.1|34079.3|34088.6|34083.8|34079.1|34074.3|120
1619049300000|2021-04-21 23:55:00|34083.6|34078.8|34082.1|34077.3|34085.6|34080.8|34079.6|34074.8|75
1619049600000|2021-04-22 00:00:00|34082.6|34077.8|34077.1|34072.3|34087.1|34082.3|34075.6|34070.8|205
1619049900000|2021-04-22 00:05:00|34077.6|34072.8|34077.6|34072.8|34083.1|34078.3|34067.1|34062.3|240
1619050200000|2021-04-22 00:10:00|34077.1|34072.3|34078.1|34073.3|34081.1|34076.3|34072.6|34067.8|85
1619050500000|2021-04-22 00:15:00|34078.6|34073.8|34075.6|34070.8|34083.1|34078.3|34073.1|34068.3|103
1619050800000|2021-04-22 00:20:00|34075.1|34070.3|34088.6|34083.8|34088.6|34083.8|34074.1|34069.3|155
1619051100000|2021-04-22 00:25:00|34088.1|34083.3|34084.6|34079.8|34089.6|34084.8|34082.1|34077.3|70
1619051400000|2021-04-22 00:30:00|34085.1|34080.3|34079.1|34074.3|34090.1|34085.3|34078.6|34073.8|79
1619051700000|2021-04-22 00:35:00|34079.6|34074.8|34081.6|34076.8|34087.6|34082.8|34078.6|34073.8|116
1619052000000|2021-04-22 00:40:00|34081.1|34076.3|34081.1|34076.3|34083.6|34078.8|34079.1|34074.3|57
1619052300000|2021-04-22 00:45:00|34080.6|34075.8|34091.6|34086.8|34095.1|34090.3|34078.6|34073.8|242
1619052600000|2021-04-22 00:50:00|34091.1|34086.3|34084.6|34079.8|34092.6|34087.8|34083.1|34078.3|63
1619052900000|2021-04-22 00:55:00|34084.1|34079.3|34080.6|34075.8|34085.1|34080.3|34079.1|34074.3|67
1619053200000|2021-04-22 01:00:00|34080.1|34075.3|34077.1|34072.3|34085.1|34080.3|34073.1|34068.3|95
1619053500000|2021-04-22 01:05:00|34078.1|34073.3|34099.6|34094.8|34100.1|34095.3|34078.1|34073.3|251
1619053800000|2021-04-22 01:10:00|34100.1|34095.3|34096.6|34091.8|34112.6|34107.8|34096.6|34091.8|328
1619054100000|2021-04-22 01:15:00|34096.1|34091.3|34070.6|34065.8|34100.6|34095.8|34069.6|34064.8|221
1619054400000|2021-04-22 01:20:00|34070.1|34065.3|34075.6|34070.8|34081.1|34076.3|34068.6|34063.8|77
1619054700000|2021-04-22 01:25:00|34075.1|34070.3|34076.1|34071.3|34078.6|34073.8|34068.1|34063.3|127
1619055000000|2021-04-22 01:30:00|34075.6|34070.8|34073.6|34068.8|34081.6|34076.8|34068.6|34063.8|249
1619055300000|2021-04-22 01:35:00|34073.1|34068.3|34079.1|34074.3|34083.6|34078.8|34067.6|34062.8|126
1619055600000|2021-04-22 01:40:00|34078.6|34073.8|34078.6|34073.8|34081.1|34076.3|34068.1|34063.3|77
1619055900000|2021-04-22 01:45:00|34079.1|34074.3|34088.6|34083.8|34091.1|34086.3|34072.6|34067.8|72
1619056200000|2021-04-22 01:50:00|34089.1|34084.3|34072.6|34067.8|34090.6|34085.8|34071.6|34066.8|176
1619056500000|2021-04-22 01:55:00|34073.1|34068.3|34070.1|34065.3|34075.6|34070.8|34060.1|34055.3|154
1619056800000|2021-04-22 02:00:00|34070.6|34065.8|34083.6|34078.8|34083.6|34078.8|34067.1|34062.3|247
1619057100000|2021-04-22 02:05:00|34083.1|34078.3|34090.1|34085.3|34093.6|34088.8|34081.6|34076.8|149
1619057400000|2021-04-22 02:10:00|34089.1|34084.3|34101.6|34096.8|34104.6|34099.8|34088.6|34083.8|141
1619057700000|2021-04-22 02:15:00|34101.1|34096.3|34100.6|34095.8|34103.6|34098.8|34095.6|34090.8|102
1619058000000|2021-04-22 02:20:00|34100.1|34095.3|34103.6|34098.8|34109.1|34104.3|34099.6|34094.8|112
1619058300000|2021-04-22 02:25:00|34103.1|34098.3|34113.1|34108.3|34114.1|34109.3|34102.1|34097.3|164
1619058600000|2021-04-22 02:30:00|34114.1|34109.3|34113.1|34108.3|34129.1|34124.3|34109.1|34104.3|304
1619058900000|2021-04-22 02:35:00|34113.6|34108.8|34103.6|34098.8|34118.1|34113.3|34100.1|34095.3|134
1619059200000|2021-04-22 02:40:00|34103.1|34098.3|34107.6|34102.8|34112.1|34107.3|34102.1|34097.3|76
1619059500000|2021-04-22 02:45:00|34107.1|34102.3|34108.6|34103.8|34110.6|34105.8|34104.1|34099.3|44
1619059800000|2021-04-22 02:50:00|34108.1|34103.3|34109.6|34104.8|34114.1|34109.3|34105.6|34100.8|54
1619060100000|2021-04-22 02:55:00|34109.1|34104.3|34113.6|34108.8|34113.6|34108.8|34104.6|34099.8|44
1619060400000|2021-04-22 03:00:00|34113.1|34108.3|34118.6|34113.8|34121.1|34116.3|34111.6|34106.8|135
1619060700000|2021-04-22 03:05:00|34119.1|34114.3|34123.6|34118.8|34125.1|34120.3|34112.6|34107.8|120
1619061000000|2021-04-22 03:10:00|34124.1|34119.3|34118.6|34113.8|34127.1|34122.3|34118.1|34113.3|67
1619061300000|2021-04-22 03:15:00|34119.1|34114.3|34119.6|34114.8|34123.6|34118.8|34118.1|34113.3|31
1619061600000|2021-04-22 03:20:00|34119.1|34114.3|34114.6|34109.8|34119.1|34114.3|34110.6|34105.8|46
1619061900000|2021-04-22 03:25:00|34115.1|34110.3|34110.6|34105.8|34115.1|34110.3|34108.6|34103.8|49
1619062200000|2021-04-22 03:30:00|34110.1|34105.3|34096.6|34091.8|34111.1|34106.3|34093.1|34088.3|273
1619062500000|2021-04-22 03:35:00|34096.1|34091.3|34095.6|34090.8|34102.1|34097.3|34092.1|34087.3|46
1619062800000|2021-04-22 03:40:00|34096.1|34091.3|34093.1|34088.3|34099.1|34094.3|34087.1|34082.3|168
1619063100000|2021-04-22 03:45:00|34093.6|34088.8|34094.1|34089.3|34094.1|34089.3|34087.1|34082.3|88
1619063400000|2021-04-22 03:50:00|34093.6|34088.8|34096.6|34091.8|34100.1|34095.3|34092.1|34087.3|159
1619063700000|2021-04-22 03:55:00|34096.1|34091.3|34098.6|34093.8|34100.1|34095.3|34092.1|34087.3|34
1619064000000|2021-04-22 04:00:00|34099.1|34094.3|34100.1|34095.3|34106.1|34101.3|34097.6|34092.8|57
1619064300000|2021-04-22 04:05:00|34099.6|34094.8|34099.6|34094.8|34101.1|34096.3|34095.6|34090.8|42
1619064600000|2021-04-22 04:10:00|34100.1|34095.3|34090.6|34085.8|34100.1|34095.3|34089.6|34084.8|35
1619064900000|2021-04-22 04:15:00|34091.1|34086.3|34091.6|34086.8|34095.6|34090.8|34086.1|34081.3|60
1619065200000|2021-04-22 04:20:00|34092.1|34087.3|34095.6|34090.8|34100.1|34095.3|34091.6|34086.8|32
1619065500000|2021-04-22 04:25:00|34095.1|34090.3|34095.6|34090.8|34102.6|34097.8|34093.1|34088.3|56
1619065800000|2021-04-22 04:30:00|34096.1|34091.3|34097.6|34092.8|34104.1|34099.3|34094.1|34089.3|91
1619066100000|2021-04-22 04:35:00|34098.1|34093.3|34094.6|34089.8|34100.1|34095.3|34087.6|34082.8|115
1619066400000|2021-04-22 04:40:00|34094.1|34089.3|34105.6|34100.8|34105.6|34100.8|34093.1|34088.3|119
1619066700000|2021-04-22 04:45:00|34105.1|34100.3|34105.6|34100.8|34107.6|34102.8|34101.6|34096.8|59
1619067000000|2021-04-22 04:50:00|34105.1|34100.3|34111.6|34106.8|34116.6|34111.8|34104.1|34099.3|94
1619067300000|2021-04-22 04:55:00|34111.1|34106.3|34121.6|34116.8|34122.1|34117.3|34110.6|34105.8|148
1619067600000|2021-04-22 05:00:00|34121.1|34116.3|34110.6|34105.8|34124.6|34119.8|34105.6|34100.8|112
1619067900000|2021-04-22 05:05:00|34110.1|34105.3|34111.6|34106.8|34113.6|34108.8|34103.6|34098.8|36
1619068200000|2021-04-22 05:10:00|34111.1|34106.3|34106.6|34101.8|34113.1|34108.3|34102.6|34097.8|62
1619068500000|2021-04-22 05:15:00|34107.1|34102.3|34117.6|34112.8|34122.1|34117.3|34104.6|34099.8|105
1619068800000|2021-04-22 05:20:00|34118.1|34113.3|34112.6|34107.8|34121.6|34116.8|34112.1|34107.3|94
1619069100000|2021-04-22 05:25:00|34112.1|34107.3|34117.6|34112.8|34117.6|34112.8|34106.1|34101.3|62
1619069400000|2021-04-22 05:30:00|34118.1|34113.3|34113.6|34108.8|34121.6|34116.8|34109.1|34104.3|71
1619069700000|2021-04-22 05:35:00|34114.1|34109.3|34112.6|34107.8|34117.1|34112.3|34103.6|34098.8|60
1619070000000|2021-04-22 05:40:00|34112.1|34107.3|34113.6|34108.8|34115.6|34110.8|34108.1|34103.3|65
1619070300000|2021-04-22 05:45:00|34113.1|34108.3|34110.6|34105.8|34113.1|34108.3|34101.6|34096.8|177
1619070600000|2021-04-22 05:50:00|34110.1|34105.3|34119.6|34114.8|34126.6|34121.8|34110.1|34105.3|219
1619070900000|2021-04-22 05:55:00|34120.1|34115.3|34126.6|34121.8|34129.6|34124.8|34114.6|34109.8|105
1619071200000|2021-04-22 06:00:00|34126|34122.4|34154|34150.4|34154.5|34150.9|34122|34118.4|769
1619071500000|2021-04-22 06:05:00|34153|34149.4|34135|34131.4|34153.5|34149.9|34134|34130.4|317
1619071800000|2021-04-22 06:10:00|34134.5|34130.9|34118|34114.4|34135|34131.4|34116|34112.4|280
1619072100000|2021-04-22 06:15:00|34117.5|34113.9|34119|34115.4|34121.5|34117.9|34113|34109.4|209
1619072400000|2021-04-22 06:20:00|34118.5|34114.9|34123|34119.4|34125|34121.4|34115.5|34111.9|165
1619072700000|2021-04-22 06:25:00|34123.5|34119.9|34130|34126.4|34131.5|34127.9|34120|34116.4|90
1619073000000|2021-04-22 06:30:00|34129.5|34125.9|34133.5|34129.9|34135|34131.4|34124.5|34120.9|152
1619073300000|2021-04-22 06:35:00|34134|34130.4|34127|34123.4|34136.5|34132.9|34126|34122.4|71
1619073600000|2021-04-22 06:40:00|34127.5|34123.9|34122|34118.4|34128|34124.4|34113|34109.4|133
1619073900000|2021-04-22 06:45:00|34122.5|34118.9|34120.5|34116.9|34126.5|34122.9|34116.5|34112.9|85
1619074200000|2021-04-22 06:50:00|34120|34116.4|34123|34119.4|34127.5|34123.9|34120|34116.4|51
1619074500000|2021-04-22 06:55:00|34122|34118.4|34117.5|34113.9|34125|34121.4|34113.5|34109.9|170
1619074800000|2021-04-22 07:00:00|34117|34113.4|34116|34112.4|34120.5|34116.9|34101.5|34097.9|477
1619075100000|2021-04-22 07:05:00|34115.5|34111.9|34126|34122.4|34134.5|34130.9|34115|34111.4|252
1619075400000|2021-04-22 07:10:00|34126.5|34122.9|34120|34116.4|34133|34129.4|34113.5|34109.9|319
1619075700000|2021-04-22 07:15:00|34119.5|34115.9|34128|34124.4|34134.5|34130.9|34114|34110.4|289
1619076000000|2021-04-22 07:20:00|34128.5|34124.9|34135.5|34131.9|34135.5|34131.9|34124|34120.4|127
1619076300000|2021-04-22 07:25:00|34135|34131.4|34130.5|34126.9|34140.5|34136.9|34130|34126.4|190
1619076600000|2021-04-22 07:30:00|34130|34126.4|34113|34109.4|34137.5|34133.9|34109|34105.4|334
1619076900000|2021-04-22 07:35:00|34112.5|34108.9|34112.5|34108.9|34121.5|34117.9|34103.5|34099.9|346
1619077200000|2021-04-22 07:40:00|34110.5|34106.9|34114|34110.4|34114|34110.4|34108.5|34104.9|130
1619077500000|2021-04-22 07:45:00|34113.5|34109.9|34109|34105.4|34121.5|34117.9|34107|34103.4|146
1619077800000|2021-04-22 07:50:00|34108.5|34104.9|34112|34108.4|34115|34111.4|34106.5|34102.9|142
1619078100000|2021-04-22 07:55:00|34112.5|34108.9|34102.5|34098.9|34117|34113.4|34102|34098.4|145
1619078400000|2021-04-22 08:00:00|34102|34098.4|34108|34104.4|34111.5|34107.9|34095.5|34091.9|421
1619078700000|2021-04-22 08:05:00|34108.5|34104.9|34116|34112.4|34120|34116.4|34103.5|34099.9|193
1619079000000|2021-04-22 08:10:00|34116.5|34112.9|34124|34120.4|34130|34126.4|34111.5|34107.9|186
1619079300000|2021-04-22 08:15:00|34123.5|34119.9|34118|34114.4|34124.5|34120.9|34112|34108.4|130
1619079600000|2021-04-22 08:20:00|34118.5|34114.9|34125.5|34121.9|34129|34125.4|34110|34106.4|199
1619079900000|2021-04-22 08:25:00|34126|34122.4|34125|34121.4|34126.5|34122.9|34117|34113.4|156
1619080200000|2021-04-22 08:30:00|34124.5|34120.9|34127|34123.4|34135.5|34131.9|34122.5|34118.9|249
1619080500000|2021-04-22 08:35:00|34127.5|34123.9|34136|34132.4|34136|34132.4|34124|34120.4|184
1619080800000|2021-04-22 08:40:00|34136.5|34132.9|34125|34121.4|34142|34138.4|34124.5|34120.9|272
1619081100000|2021-04-22 08:45:00|34125.5|34121.9|34116.5|34112.9|34128.5|34124.9|34114.5|34110.9|222
1619081400000|2021-04-22 08:50:00|34116|34112.4|34103.5|34099.9|34116|34112.4|34102.5|34098.9|244
1619081700000|2021-04-22 08:55:00|34104|34100.4|34103|34099.4|34105.5|34101.9|34100|34096.4|214
1619082000000|2021-04-22 09:00:00|34102.5|34098.9|34098|34094.4|34111.5|34107.9|34097.5|34093.9|178
1619082300000|2021-04-22 09:05:00|34097.5|34093.9|34104|34100.4|34108|34104.4|34096.5|34092.9|130
1619082600000|2021-04-22 09:10:00|34103.5|34099.9|34106.5|34102.9|34108.5|34104.9|34099.5|34095.9|108
1619082900000|2021-04-22 09:15:00|34107.5|34103.9|34109|34105.4|34117.5|34113.9|34106.5|34102.9|135
1619083200000|2021-04-22 09:20:00|34109.5|34105.9|34116|34112.4|34118.5|34114.9|34105.5|34101.9|108
1619083500000|2021-04-22 09:25:00|34115.5|34111.9|34121.5|34117.9|34124|34120.4|34114|34110.4|152
1619083800000|2021-04-22 09:30:00|34121|34117.4|34116|34112.4|34122|34118.4|34110.5|34106.9|146
1619084100000|2021-04-22 09:35:00|34116.5|34112.9|34109|34105.4|34117.5|34113.9|34106.5|34102.9|73
1619084400000|2021-04-22 09:40:00|34109.5|34105.9|34111|34107.4|34115.5|34111.9|34106|34102.4|92
1619084700000|2021-04-22 09:45:00|34111.5|34107.9|34115|34111.4|34117|34113.4|34108|34104.4|107
1619085000000|2021-04-22 09:50:00|34114.5|34110.9|34117|34113.4|34124|34120.4|34112|34108.4|115
1619085300000|2021-04-22 09:55:00|34117.5|34113.9|34139|34135.4|34139.5|34135.9|34116.5|34112.9|278
1619085600000|2021-04-22 10:00:00|34139.5|34135.9|34130|34126.4|34146.5|34142.9|34128.5|34124.9|377
1619085900000|2021-04-22 10:05:00|34129.5|34125.9|34135|34131.4|34143|34139.4|34129|34125.4|232
1619086200000|2021-04-22 10:10:00|34134.5|34130.9|34137.5|34133.9|34146|34142.4|34132.5|34128.9|195
1619086500000|2021-04-22 10:15:00|34138|34134.4|34129|34125.4|34140|34136.4|34127.5|34123.9|194
1619086800000|2021-04-22 10:20:00|34129.5|34125.9|34122|34118.4|34129.5|34125.9|34121.5|34117.9|174
1619087100000|2021-04-22 10:25:00|34122.5|34118.9|34123|34119.4|34128|34124.4|34119.5|34115.9|129
1619087400000|2021-04-22 10:30:00|34122.5|34118.9|34122.5|34118.9|34126|34122.4|34115|34111.4|127
1619087700000|2021-04-22 10:35:00|34123|34119.4|34126|34122.4|34129.5|34125.9|34121|34117.4|70
1619088000000|2021-04-22 10:40:00|34126.5|34122.9|34131.5|34127.9|34135.5|34131.9|34125|34121.4|127
1619088300000|2021-04-22 10:45:00|34131|34127.4|34129|34125.4|34134.5|34130.9|34126.5|34122.9|119
1619088600000|2021-04-22 10:50:00|34129.5|34125.9|34115|34111.4|34130.5|34126.9|34108.5|34104.9|201
1619088900000|2021-04-22 10:55:00|34115.5|34111.9|34111.5|34107.9|34115.5|34111.9|34102.5|34098.9|228
1619089200000|2021-04-22 11:00:00|34112|34108.4|34110|34106.4|34116.5|34112.9|34103.5|34099.9|334
1619089500000|2021-04-22 11:05:00|34109.5|34105.9|34110|34106.4|34111.5|34107.9|34103.5|34099.9|151
1619089800000|2021-04-22 11:10:00|34109.5|34105.9|34124|34120.4|34125.5|34121.9|34109.5|34105.9|241
1619090100000|2021-04-22 11:15:00|34123.5|34119.9|34118.5|34114.9|34127.5|34123.9|34116|34112.4|190
1619090400000|2021-04-22 11:20:00|34119|34115.4|34121|34117.4|34122.5|34118.9|34112|34108.4|217
1619090700000|2021-04-22 11:25:00|34120.5|34116.9|34116.5|34112.9|34123|34119.4|34115|34111.4|114
1619091000000|2021-04-22 11:30:00|34117|34113.4|34114.5|34110.9|34118.5|34114.9|34109.5|34105.9|139
1619091300000|2021-04-22 11:35:00|34114|34110.4|34113|34109.4|34118|34114.4|34108.5|34104.9|89
1619091600000|2021-04-22 11:40:00|34112.5|34108.9|34107.5|34103.9|34114.5|34110.9|34104.5|34100.9|149
1619091900000|2021-04-22 11:45:00|34108|34104.4|34108|34104.4|34116.5|34112.9|34104|34100.4|171
1619092200000|2021-04-22 11:50:00|34107.5|34103.9|34108|34104.4|34119|34115.4|34106|34102.4|262
1619092500000|2021-04-22 11:55:00|34107.5|34103.9|34111|34107.4|34111.5|34107.9|34102|34098.4|117
1619092800000|2021-04-22 12:00:00|34110.5|34106.9|34113|34109.4|34116.5|34112.9|34107.5|34103.9|257
1619093100000|2021-04-22 12:05:00|34112.5|34108.9|34124.5|34120.9|34128|34124.4|34110|34106.4|295
1619093400000|2021-04-22 12:10:00|34125|34121.4|34119.5|34115.9|34127.5|34123.9|34119.5|34115.9|226
1619093700000|2021-04-22 12:15:00|34119|34115.4|34125.5|34121.9|34127|34123.4|34115.5|34111.9|212
1619094000000|2021-04-22 12:20:00|34126|34122.4|34129|34125.4|34133|34129.4|34122|34118.4|489
1619094300000|2021-04-22 12:25:00|34129.5|34125.9|34115.5|34111.9|34131|34127.4|34115.5|34111.9|216
1619094600000|2021-04-22 12:30:00|34116|34112.4|34128.5|34124.9|34130.5|34126.9|34109.5|34105.9|481
1619094900000|2021-04-22 12:35:00|34128|34124.4|34137|34133.4|34138.5|34134.9|34123.5|34119.9|372
1619095200000|2021-04-22 12:40:00|34136.5|34132.9|34126|34122.4|34137|34133.4|34123.5|34119.9|269
1619095500000|2021-04-22 12:45:00|34126.5|34122.9|34122|34118.4|34131.5|34127.9|34118.5|34114.9|281
1619095800000|2021-04-22 12:50:00|34121.5|34117.9|34117.5|34113.9|34126.5|34122.9|34110.5|34106.9|244
1619096100000|2021-04-22 12:55:00|34118|34114.4|34110|34106.4|34118.5|34114.9|34106|34102.4|339
1619096400000|2021-04-22 13:00:00|34110.5|34106.9|34113|34109.4|34115.5|34111.9|34107|34103.4|224
1619096700000|2021-04-22 13:05:00|34113.5|34109.9|34121|34117.4|34121.5|34117.9|34111|34107.4|261
1619097000000|2021-04-22 13:10:00|34120.5|34116.9|34123|34119.4|34128|34124.4|34118.5|34114.9|304
1619097300000|2021-04-22 13:15:00|34122.5|34118.9|34125|34121.4|34133.5|34129.9|34116.5|34112.9|305
1619097600000|2021-04-22 13:20:00|34125.5|34121.9|34129|34125.4|34131|34127.4|34123|34119.4|304
1619097900000|2021-04-22 13:25:00|34128.5|34124.9|34120|34116.4|34138.5|34134.9|34116.5|34112.9|767
1619098200000|2021-04-22 13:30:00|34119.4|34117|34015.4|34013|34120.4|34118|34004.9|34002.5|8024
1619098500000|2021-04-22 13:35:00|34014.9|34012.5|33996.9|33994.5|34030.9|34028.5|33984.9|33982.5|4268
1619098800000|2021-04-22 13:40:00|33996.4|33994|34004.9|34002.5|34014.9|34012.5|33971.4|33969|4006
1619099100000|2021-04-22 13:45:00|34004.4|34002|34014.9|34012.5|34016.4|34014|33979.9|33977.5|2798
1619099400000|2021-04-22 13:50:00|34015.4|34013|34031.4|34029|34038.9|34036.5|33999.9|33997.5|2584
1619099700000|2021-04-22 13:55:00|34031.9|34029.5|34034.4|34032|34050.9|34048.5|34024.9|34022.5|1658
1619100000000|2021-04-22 14:00:00|34033.4|34031|33971.9|33969.5|34033.4|34031|33956.4|33954|3433
1619100300000|2021-04-22 14:05:00|33971.4|33969|34019.4|34017|34021.4|34019|33969.4|33967|2172
1619100600000|2021-04-22 14:10:00|34020.6|34018.2|34024.1|34021.7|34031.1|34028.7|34014.1|34011.7|1340
1619100900000|2021-04-22 14:15:00|34023.6|34021.2|34000.6|33998.2|34028.6|34026.2|33989.1|33986.7|1537
1619101200000|2021-04-22 14:20:00|34001.1|33998.7|33988.1|33985.7|34007.6|34005.2|33979.1|33976.7|1340
1619101500000|2021-04-22 14:25:00|33988.6|33986.2|33986.6|33984.2|33996.1|33993.7|33980.1|33977.7|1329
1619101800000|2021-04-22 14:30:00|33986.1|33983.7|34040.1|34037.7|34043.1|34040.7|33977.1|33974.7|2739
1619102100000|2021-04-22 14:35:00|34039.6|34037.2|34018.6|34016.2|34042.1|34039.7|34008.1|34005.7|1615
1619102400000|2021-04-22 14:40:00|34018.1|34015.7|34037.1|34034.7|34045.1|34042.7|34016.1|34013.7|1135
1619102700000|2021-04-22 14:45:00|34037.6|34035.2|34044.6|34042.2|34049.6|34047.2|34032.1|34029.7|1092
1619103000000|2021-04-22 14:50:00|34044.1|34041.7|34051.6|34049.2|34058.1|34055.7|34027.1|34024.7|1384
1619103300000|2021-04-22 14:55:00|34051.1|34048.7|34046.1|34043.7|34059.1|34056.7|34033.1|34030.7|946
1619103600000|2021-04-22 15:00:00|34045.6|34043.2|34055.6|34053.2|34057.6|34055.2|34039.6|34037.2|972
1619103900000|2021-04-22 15:05:00|34055.1|34052.7|34089.6|34087.2|34093.6|34091.2|34053.6|34051.2|1913
1619104200000|2021-04-22 15:10:00|34089.1|34086.7|34083.1|34080.7|34090.1|34087.7|34073.6|34071.2|1427
1619104500000|2021-04-22 15:15:00|34082.1|34079.7|34082.1|34079.7|34088.1|34085.7|34076.1|34073.7|870
1619104800000|2021-04-22 15:20:00|34082.6|34080.2|34071.1|34068.7|34091.1|34088.7|34068.6|34066.2|877
1619105100000|2021-04-22 15:25:00|34070.6|34068.2|34061.1|34058.7|34075.1|34072.7|34061.1|34058.7|755
1619105400000|2021-04-22 15:30:00|34061.6|34059.2|34096.1|34093.7|34096.6|34094.2|34049.6|34047.2|1735
1619105700000|2021-04-22 15:35:00|34095.6|34093.2|34086.6|34084.2|34104.1|34101.7|34084.6|34082.2|873
1619106000000|2021-04-22 15:40:00|34087.1|34084.7|34091.1|34088.7|34092.6|34090.2|34077.1|34074.7|677
1619106300000|2021-04-22 15:45:00|34090.6|34088.2|34085.6|34083.2|34091.6|34089.2|34080.1|34077.7|460
1619106600000|2021-04-22 15:50:00|34086.1|34083.7|34098.1|34095.7|34102.1|34099.7|34081.1|34078.7|629
1619106900000|2021-04-22 15:55:00|34097.6|34095.2|34090.6|34088.2|34102.1|34099.7|34088.1|34085.7|691
1619107200000|2021-04-22 16:00:00|34090.1|34087.7|34078.1|34075.7|34095.1|34092.7|34075.1|34072.7|630
1619107500000|2021-04-22 16:05:00|34077.6|34075.2|34068.6|34066.2|34080.1|34077.7|34065.1|34062.7|894
1619107800000|2021-04-22 16:10:00|34069.1|34066.7|34070.1|34067.7|34075.1|34072.7|34061.1|34058.7|651
1619108100000|2021-04-22 16:15:00|34070.6|34068.2|34083.6|34081.2|34087.1|34084.7|34068.1|34065.7|485
1619108400000|2021-04-22 16:20:00|34084.1|34081.7|34101.6|34099.2|34101.6|34099.2|34084.1|34081.7|499
1619108700000|2021-04-22 16:25:00|34102.1|34099.7|34102.6|34100.2|34109.1|34106.7|34097.1|34094.7|808
1619109000000|2021-04-22 16:30:00|34102.1|34099.7|34113.1|34110.7|34117.1|34114.7|34099.1|34096.7|773
1619109300000|2021-04-22 16:35:00|34112.6|34110.2|34117.1|34114.7|34124.1|34121.7|34112.6|34110.2|737
1619109600000|2021-04-22 16:40:00|34115.6|34113.2|34108.6|34106.2|34117.6|34115.2|34107.6|34105.2|620
1619109900000|2021-04-22 16:45:00|34108.1|34105.7|34112.1|34109.7|34113.6|34111.2|34102.1|34099.7|447
1619110200000|2021-04-22 16:50:00|34111.1|34108.7|34112.6|34110.2|34116.6|34114.2|34109.6|34107.2|423
1619110500000|2021-04-22 16:55:00|34113.1|34110.7|34126.6|34124.2|34127.6|34125.2|34111.6|34109.2|610
1619110800000|2021-04-22 17:00:00|34127.1|34124.7|34119.1|34116.7|34128.1|34125.7|34119.1|34116.7|343
1619111100000|2021-04-22 17:05:00|34119.6|34117.2|33972.1|33969.7|34123.6|34121.2|33930.6|33928.2|6955
1619111400000|2021-04-22 17:10:00|33972.6|33970.2|33961.6|33959.2|33973.1|33970.7|33861.1|33858.7|5514
1619111700000|2021-04-22 17:15:00|33961.1|33958.7|33857.1|33854.7|33962.1|33959.7|33850.6|33848.2|3101
1619112000000|2021-04-22 17:20:00|33858.1|33855.7|33929.6|33927.2|33945.6|33943.2|33846.1|33843.7|4583
1619112300000|2021-04-22 17:25:00|33930.1|33927.7|33958.6|33956.2|33971.1|33968.7|33902.6|33900.2|2444
1619112600000|2021-04-22 17:30:00|33958.1|33955.7|33971.1|33968.7|33971.6|33969.2|33923.1|33920.7|2246
1619112900000|2021-04-22 17:35:00|33970.6|33968.2|33948.1|33945.7|33970.6|33968.2|33920.1|33917.7|2025
1619113200000|2021-04-22 17:40:00|33946.6|33944.2|33838.1|33835.7|33946.6|33944.2|33836.6|33834.2|3160
1619113500000|2021-04-22 17:45:00|33838.6|33836.2|33821.1|33818.7|33871.6|33869.2|33803.6|33801.2|3228
1619113800000|2021-04-22 17:50:00|33820.6|33818.2|33761.1|33758.7|33821.6|33819.2|33757.6|33755.2|4170
1619114100000|2021-04-22 17:55:00|33760.6|33758.2|33763.6|33761.2|33803.1|33800.7|33738.6|33736.2|3763
1619114400000|2021-04-22 18:00:00|33764.1|33761.7|33749.6|33747.2|33764.1|33761.7|33719.1|33716.7|3418
1619114700000|2021-04-22 18:05:00|33750.1|33747.7|33792.6|33790.2|33803.6|33801.2|33724.6|33722.2|3674
1619115000000|2021-04-22 18:10:00|33792.1|33789.7|33820.1|33817.7|33823.1|33820.7|33768.6|33766.2|1860
1619115300000|2021-04-22 18:15:00|33819.1|33816.7|33826.1|33823.7|33826.1|33823.7|33793.6|33791.2|1516
1619115600000|2021-04-22 18:20:00|33826.6|33824.2|33803.1|33800.7|33829.6|33827.2|33787.1|33784.7|1160
1619115900000|2021-04-22 18:25:00|33803.6|33801.2|33850.1|33847.7|33851.1|33848.7|33783.6|33781.2|2222
1619116200000|2021-04-22 18:30:00|33849.1|33846.7|33837.1|33834.7|33851.6|33849.2|33825.1|33822.7|1225
1619116500000|2021-04-22 18:35:00|33837.6|33835.2|33837.1|33834.7|33854.6|33852.2|33828.6|33826.2|1193
1619116800000|2021-04-22 18:40:00|33837.6|33835.2|33869.6|33867.2|33870.6|33868.2|33825.6|33823.2|1343
1619117100000|2021-04-22 18:45:00|33869.1|33866.7|33871.1|33868.7|33881.1|33878.7|33856.1|33853.7|1448
1619117400000|2021-04-22 18:50:00|33870.6|33868.2|33871.1|33868.7|33882.1|33879.7|33850.1|33847.7|1266
1619117700000|2021-04-22 18:55:00|33870.1|33867.7|33864.6|33862.2|33893.6|33891.2|33862.6|33860.2|1316
1619118000000|2021-04-22 19:00:00|33865.6|33863.2|33876.1|33873.7|33896.6|33894.2|33860.1|33857.7|1359
1619118300000|2021-04-22 19:05:00|33876.6|33874.2|33813.1|33810.7|33879.1|33876.7|33805.6|33803.2|1731
1619118600000|2021-04-22 19:10:00|33812.6|33810.2|33822.1|33819.7|33841.6|33839.2|33809.1|33806.7|1571
1619118900000|2021-04-22 19:15:00|33823.6|33821.2|33807.1|33804.7|33826.6|33824.2|33790.6|33788.2|1209
1619119200000|2021-04-22 19:20:00|33806.6|33804.2|33784.6|33782.2|33818.1|33815.7|33780.6|33778.2|1265
1619119500000|2021-04-22 19:25:00|33784.1|33781.7|33810.6|33808.2|33811.1|33808.7|33777.6|33775.2|1147
1619119800000|2021-04-22 19:30:00|33810.1|33807.7|33842.1|33839.7|33848.6|33846.2|33804.6|33802.2|1709
1619120100000|2021-04-22 19:35:00|33841.6|33839.2|33834.1|33831.7|33862.6|33860.2|33824.6|33822.2|1400
1619120400000|2021-04-22 19:40:00|33834.6|33832.2|33822.1|33819.7|33856.1|33853.7|33818.1|33815.7|1368
1619120700000|2021-04-22 19:45:00|33822.6|33820.2|33824.6|33822.2|33875.5|33873.1|33813.1|33810.7|2149
1619121000000|2021-04-22 19:50:00|33825.1|33822.7|33831.1|33828.7|33847.1|33844.7|33811.1|33808.7|2294
1619121300000|2021-04-22 19:55:00|33832.1|33829.7|33818.1|33815.7|33853.1|33850.7|33807.6|33805.2|3685
1619121600000|2021-04-22 20:00:00|33817.6|33815.2|33793|33788.2|33830.5|33825.7|33787.5|33782.7|1662
1619121900000|2021-04-22 20:05:00|33792.5|33787.7|33810|33805.2|33810|33805.2|33782|33777.2|522
1619122200000|2021-04-22 20:10:00|33810.5|33805.7|33815.9|33806.1|33820.5|33815.7|33805.5|33800.7|447
1619122500000|2021-04-22 20:15:00|33815|33805.2|33814.1|33804.3|33815|33805.2|33809.5|33799.7|2
1619122800000|2021-04-22 20:20:00|33813.8|33804|33813.8|33804|33814.8|33805|33812.5|33802.7|0
1619123100000|2021-04-22 20:25:00|33813.6|33803.8|33807.5|33797.7|33813.6|33803.8|33805|33795.2|0
1619123400000|2021-04-22 20:30:00|33818|33813.2|33812|33807.2|33818|33813.2|33804|33799.2|124
1619123700000|2021-04-22 20:35:00|33811|33806.2|33823|33818.2|33825|33820.2|33810|33805.2|166
1619124000000|2021-04-22 20:40:00|33822|33817.2|33826|33821.2|33830|33825.2|33821|33816.2|87
1619124300000|2021-04-22 20:45:00|33825|33820.2|33822|33817.2|33825|33820.2|33819|33814.2|68
1619124600000|2021-04-22 20:50:00|33823|33818.2|33826|33821.2|33826|33821.2|33822|33817.2|47
1619124900000|2021-04-22 20:55:00|33825|33820.2|33826.2|33816.4|33831|33826.2|33821|33816.2|66
1619125200000|2021-04-22 21:00:00|33825.9|33816.1|33826.6|33816.8|33827.5|33817.7|33822|33812.2|0
1619125500000|2021-04-22 21:05:00|33826.3|33816.5|33828.1|33818.3|33828.1|33818.3|33822.7|33812.9|0
1619125800000|2021-04-22 21:10:00|33826.6|33816.8|33826.9|33817.1|33826.9|33817.1|33823.2|33813.4|0
1619126100000|2021-04-22 21:15:00|33827|33817.2|33828.2|33818.4|33829.4|33819.6|33826.9|33817.1|0
1619126400000|2021-04-22 21:20:00|33829.4|33819.6|33827.4|33817.6|33830.7|33820.9|33827.4|33817.6|0
1619126700000|2021-04-22 21:25:00|33828.8|33819|33826.5|33816.7|33828.9|33819.1|33826.5|33816.7|0
1619127000000|2021-04-22 21:30:00|33826.6|33816.8|33827.3|33817.5|33827.3|33817.5|33826.4|33816.6|0
1619127300000|2021-04-22 21:35:00|33826.4|33816.6|33830.1|33820.3|33830.9|33821.1|33819|33809.2|0
1619127600000|2021-04-22 21:40:00|33830|33820.2|33841.1|33831.3|33842.9|33833.1|33827.5|33817.7|0
1619127900000|2021-04-22 21:45:00|33842.2|33832.4|33830.9|33821.1|33842.2|33832.4|33826.2|33816.4|0
1619128200000|2021-04-22 21:50:00|33830.5|33820.7|33829.1|33819.3|33830.9|33821.1|33828.5|33818.7|0
1619128500000|2021-04-22 21:55:00|33829.3|33819.5|33830.3|33820.5|33831.3|33821.5|33829|33819.2|0
1619128800000|2021-04-22 22:00:00|33821|33816.2|33833.5|33828.7|33836.5|33831.7|33821|33816.2|253
1619129100000|2021-04-22 22:05:00|33834|33829.2|33838|33833.2|33841.5|33836.7|33833|33828.2|143
1619129400000|2021-04-22 22:10:00|33838.5|33833.7|33849|33844.2|33849.5|33844.7|33838.5|33833.7|135
1619129700000|2021-04-22 22:15:00|33849.5|33844.7|33857|33852.2|33858.5|33853.7|33849|33844.2|114
1619130000000|2021-04-22 22:20:00|33857.5|33852.7|33843.5|33838.7|33858|33853.2|33841.5|33836.7|175
1619130300000|2021-04-22 22:25:00|33844|33839.2|33833|33828.2|33844|33839.2|33828|33823.2|68
1619130600000|2021-04-22 22:30:00|33833.5|33828.7|33831.5|33826.7|33838|33833.2|33828|33823.2|75
1619130900000|2021-04-22 22:35:00|33831|33826.2|33837.5|33832.7|33840|33835.2|33828.5|33823.7|90
1619131200000|2021-04-22 22:40:00|33836.5|33831.7|33834|33829.2|33837.5|33832.7|33832|33827.2|73
1619131500000|2021-04-22 22:45:00|33833.5|33828.7|33841|33836.2|33843.5|33838.7|33833.5|33828.7|92
1619131800000|2021-04-22 22:50:00|33841.5|33836.7|33846.5|33841.7|33851.5|33846.7|33841|33836.2|132
1619132100000|2021-04-22 22:55:00|33847|33842.2|33843.5|33838.7|33850.5|33845.7|33843.5|33838.7|39
1619132400000|2021-04-22 23:00:00|33843|33838.2|33843|33838.2|33849|33844.2|33842.5|33837.7|64
1619132700000|2021-04-22 23:05:00|33842.5|33837.7|33839|33834.2|33844|33839.2|33838.5|33833.7|67
1619133000000|2021-04-22 23:10:00|33838.5|33833.7|33845.5|33840.7|33846|33841.2|33832|33827.2|106
1619133300000|2021-04-22 23:15:00|33845|33840.2|33840|33835.2|33846.5|33841.7|33838|33833.2|50
1619133600000|2021-04-22 23:20:00|33839.5|33834.7|33839|33834.2|33840.5|33835.7|33835|33830.2|104
1619133900000|2021-04-22 23:25:00|33838.5|33833.7|33843|33838.2|33844|33839.2|33831.5|33826.7|45
1619134200000|2021-04-22 23:30:00|33843.5|33838.7|33837|33832.2|33844|33839.2|33833|33828.2|90
1619134500000|2021-04-22 23:35:00|33836.5|33831.7|33842|33837.2|33844|33839.2|33834.5|33829.7|57
1619134800000|2021-04-22 23:40:00|33841.5|33836.7|33836.5|33831.7|33844.5|33839.7|33835.5|33830.7|59
1619135100000|2021-04-22 23:45:00|33836|33831.2|33816|33811.2|33836.5|33831.7|33814|33809.2|397
1619135400000|2021-04-22 23:50:00|33815.5|33810.7|33828.5|33823.7|33832.5|33827.7|33813|33808.2|272
1619135700000|2021-04-22 23:55:00|33828|33823.2|33822|33817.2|33829.5|33824.7|33822|33817.2|67
1619136000000|2021-04-23 00:00:00|33822.5|33817.7|33815.5|33810.7|33829|33824.2|33807.5|33802.7|210
1619136300000|2021-04-23 00:05:00|33815|33810.2|33827|33822.2|33831.5|33826.7|33809.5|33804.7|239
1619136600000|2021-04-23 00:10:00|33827.5|33822.7|33843.5|33838.7|33844|33839.2|33821|33816.2|108
1619136900000|2021-04-23 00:15:00|33843|33838.2|33848.5|33843.7|33854.5|33849.7|33841|33836.2|232
1619137200000|2021-04-23 00:20:00|33848|33843.2|33858|33853.2|33859|33854.2|33844.5|33839.7|159
1619137500000|2021-04-23 00:25:00|33858.5|33853.7|33857|33852.2|33859.5|33854.7|33853|33848.2|59
1619137800000|2021-04-23 00:30:00|33856.5|33851.7|33848.5|33843.7|33858|33853.2|33845.5|33840.7|94
1619138100000|2021-04-23 00:35:00|33848|33843.2|33843|33838.2|33851.5|33846.7|33839|33834.2|140
1619138400000|2021-04-23 00:40:00|33843.5|33838.7|33827|33822.2|33843.5|33838.7|33826.5|33821.7|162
1619138700000|2021-04-23 00:45:00|33826.5|33821.7|33832|33827.2|33834|33829.2|33825|33820.2|119
1619139000000|2021-04-23 00:50:00|33832.5|33827.7|33839|33834.2|33842.5|33837.7|33829|33824.2|58
1619139300000|2021-04-23 00:55:00|33839.5|33834.7|33847.5|33842.7|33847.5|33842.7|33836|33831.2|81
1619139600000|2021-04-23 01:00:00|33847|33842.2|33840.5|33835.7|33850|33845.2|33836.5|33831.7|120
1619139900000|2021-04-23 01:05:00|33841|33836.2|33846.5|33841.7|33852|33847.2|33840.5|33835.7|99
1619140200000|2021-04-23 01:10:00|33847|33842.2|33857|33852.2|33863|33858.2|33847|33842.2|125
1619140500000|2021-04-23 01:15:00|33856.5|33851.7|33858|33853.2|33866|33861.2|33853|33848.2|149
1619140800000|2021-04-23 01:20:00|33857|33852.2|33860|33855.2|33864.5|33859.7|33854|33849.2|62
1619141100000|2021-04-23 01:25:00|33860.5|33855.7|33855|33850.2|33862.5|33857.7|33851.5|33846.7|87
1619141400000|2021-04-23 01:30:00|33855.5|33850.7|33867.5|33862.7|33868|33863.2|33846|33841.2|413
1619141700000|2021-04-23 01:35:00|33868.5|33863.7|33871|33866.2|33875.5|33870.7|33861.5|33856.7|253
1619142000000|2021-04-23 01:40:00|33871.5|33866.7|33880|33875.2|33880.5|33875.7|33870.5|33865.7|244
1619142300000|2021-04-23 01:45:00|33880.5|33875.7|33881|33876.2|33884|33879.2|33877.5|33872.7|233
1619142600000|2021-04-23 01:50:00|33880.5|33875.7|33874.5|33869.7|33882|33877.2|33872.5|33867.7|87
1619142900000|2021-04-23 01:55:00|33874|33869.2|33869.5|33864.7|33879.5|33874.7|33868.5|33863.7|77
1619143200000|2021-04-23 02:00:00|33870|33865.2|33871|33866.2|33875|33870.2|33868|33863.2|72
1619143500000|2021-04-23 02:05:00|33872|33867.2|33870.5|33865.7|33876|33871.2|33870|33865.2|56
1619143800000|2021-04-23 02:10:00|33871|33866.2|33865|33860.2|33874|33869.2|33865|33860.2|102
1619144100000|2021-04-23 02:15:00|33865.5|33860.7|33867|33862.2|33871|33866.2|33863.5|33858.7|87
1619144400000|2021-04-23 02:20:00|33867.5|33862.7|33873.5|33868.7|33880|33875.2|33866.5|33861.7|93
1619144700000|2021-04-23 02:25:00|33874|33869.2|33867|33862.2|33875|33870.2|33866.5|33861.7|112
1619145000000|2021-04-23 02:30:00|33866.5|33861.7|33867|33862.2|33872|33867.2|33864|33859.2|72
1619145300000|2021-04-23 02:35:00|33867.5|33862.7|33868|33863.2|33872|33867.2|33862.5|33857.7|147
1619145600000|2021-04-23 02:40:00|33868.5|33863.7|33868|33863.2|33874.5|33869.7|33866.5|33861.7|113
1619145900000|2021-04-23 02:45:00|33868.5|33863.7|33862.5|33857.7|33871|33866.2|33859|33854.2|101
1619146200000|2021-04-23 02:50:00|33863|33858.2|33856|33851.2|33864.5|33859.7|33851.5|33846.7|85
1619146500000|2021-04-23 02:55:00|33856.5|33851.7|33861.5|33856.7|33863|33858.2|33852|33847.2|61
1619146800000|2021-04-23 03:00:00|33862|33857.2|33868|33863.2|33872|33867.2|33860|33855.2|139
1619147100000|2021-04-23 03:05:00|33868.5|33863.7|33880|33875.2|33880.5|33875.7|33868|33863.2|133
1619147400000|2021-04-23 03:10:00|33880.5|33875.7|33874|33869.2|33880.5|33875.7|33873|33868.2|123
1619147700000|2021-04-23 03:15:00|33874.5|33869.7|33874.5|33869.7|33879|33874.2|33872.5|33867.7|154
1619148000000|2021-04-23 03:20:00|33875|33870.2|33871.5|33866.7|33875|33870.2|33869|33864.2|150
1619148300000|2021-04-23 03:25:00|33872|33867.2|33871|33866.2|33873.5|33868.7|33868|33863.2|79
1619148600000|2021-04-23 03:30:00|33871.5|33866.7|33868|33863.2|33874.5|33869.7|33867|33862.2|58
1619148900000|2021-04-23 03:35:00|33867.5|33862.7|33871|33866.2|33872|33867.2|33866|33861.2|50
1619149200000|2021-04-23 03:40:00|33870.5|33865.7|33862|33857.2|33870.5|33865.7|33860.5|33855.7|77
1619149500000|2021-04-23 03:45:00|33862.5|33857.7|33865|33860.2|33869.5|33864.7|33862.5|33857.7|42
1619149800000|2021-04-23 03:50:00|33865.5|33860.7|33859|33854.2|33867.5|33862.7|33857.5|33852.7|111
1619150100000|2021-04-23 03:55:00|33858.5|33853.7|33859|33854.2|33860|33855.2|33854|33849.2|84
1619150400000|2021-04-23 04:00:00|33858.5|33853.7|33858.5|33853.7|33863|33858.2|33856|33851.2|81
1619150700000|2021-04-23 04:05:00|33859|33854.2|33863|33858.2|33865|33860.2|33858.5|33853.7|37
1619151000000|2021-04-23 04:10:00|33863.5|33858.7|33865|33860.2|33865.5|33860.7|33861|33856.2|31
1619151300000|2021-04-23 04:15:00|33864.5|33859.7|33867|33862.2|33871.5|33866.7|33864|33859.2|70
1619151600000|2021-04-23 04:20:00|33867.5|33862.7|33869.5|33864.7|33871.5|33866.7|33867.5|33862.7|25
1619151900000|2021-04-23 04:25:00|33869|33864.2|33869.5|33864.7|33870.5|33865.7|33868|33863.2|8
1619152200000|2021-04-23 04:30:00|33869|33864.2|33862|33857.2|33870.5|33865.7|33859|33854.2|76
1619152500000|2021-04-23 04:35:00|33862.5|33857.7|33860|33855.2|33865.5|33860.7|33860|33855.2|55
1619152800000|2021-04-23 04:40:00|33859.5|33854.7|33856|33851.2|33862.5|33857.7|33855|33850.2|102
1619153100000|2021-04-23 04:45:00|33855|33850.2|33857|33852.2|33858|33853.2|33849.5|33844.7|126
1619153400000|2021-04-23 04:50:00|33857.5|33852.7|33859|33854.2|33860.5|33855.7|33857.5|33852.7|24
1619153700000|2021-04-23 04:55:00|33858.5|33853.7|33857|33852.2|33859|33854.2|33856|33851.2|13
1619154000000|2021-04-23 05:00:00|33857.5|33852.7|33858|33853.2|33861.5|33856.7|33855|33850.2|77
1619154300000|2021-04-23 05:05:00|33858.5|33853.7|33850|33845.2|33860.5|33855.7|33846.5|33841.7|119
1619154600000|2021-04-23 05:10:00|33850.5|33845.7|33851|33846.2|33853|33848.2|33845|33840.2|86
1619154900000|2021-04-23 05:15:00|33850.5|33845.7|33857.5|33852.7|33858.5|33853.7|33849|33844.2|102
1619155200000|2021-04-23 05:20:00|33858|33853.2|33856|33851.2|33859|33854.2|33853.5|33848.7|46
1619155500000|2021-04-23 05:25:00|33856.5|33851.7|33847|33842.2|33858.5|33853.7|33846.5|33841.7|96
1619155800000|2021-04-23 05:30:00|33846.5|33841.7|33849|33844.2|33849.5|33844.7|33836|33831.2|137
1619156100000|2021-04-23 05:35:00|33849.5|33844.7|33851|33846.2|33857.5|33852.7|33849.5|33844.7|107
1619156400000|2021-04-23 05:40:00|33851.5|33846.7|33854|33849.2|33857|33852.2|33851|33846.2|39
1619156700000|2021-04-23 05:45:00|33854.5|33849.7|33865|33860.2|33865|33860.2|33847|33842.2|103
1619157000000|2021-04-23 05:50:00|33864.5|33859.7|33864|33859.2|33867.5|33862.7|33859.5|33854.7|137
1619157300000|2021-04-23 05:55:00|33864.5|33859.7|33858|33853.2|33864.5|33859.7|33855.5|33850.7|59
1619157600000|2021-04-23 06:00:00|33857.4|33853.8|33848.4|33844.8|33864.9|33861.3|33846.4|33842.8|193
1619157900000|2021-04-23 06:05:00|33848.9|33845.3|33852.9|33849.3|33856.9|33853.3|33845.4|33841.8|85
1619158200000|2021-04-23 06:10:00|33852.4|33848.8|33820.9|33817.3|33852.4|33848.8|33820.4|33816.8|221
1619158500000|2021-04-23 06:15:00|33820.4|33816.8|33806.4|33802.8|33826.4|33822.8|33797.4|33793.8|429
1619158800000|2021-04-23 06:20:00|33806.9|33803.3|33813.4|33809.8|33823.4|33819.8|33806.4|33802.8|320
1619159100000|2021-04-23 06:25:00|33813.9|33810.3|33801.4|33797.8|33823.4|33819.8|33797.9|33794.3|350
1619159400000|2021-04-23 06:30:00|33800.9|33797.3|33811.9|33808.3|33817.4|33813.8|33797.9|33794.3|177
1619159700000|2021-04-23 06:35:00|33812.4|33808.8|33821.9|33818.3|33822.9|33819.3|33810.4|33806.8|139
1619160000000|2021-04-23 06:40:00|33822.4|33818.8|33823.4|33819.8|33825.9|33822.3|33813.4|33809.8|130
1619160300000|2021-04-23 06:45:00|33823.9|33820.3|33830.9|33827.3|33834.9|33831.3|33820.4|33816.8|133
1619160600000|2021-04-23 06:50:00|33831.4|33827.8|33829.4|33825.8|33835.9|33832.3|33826.4|33822.8|150
1619160900000|2021-04-23 06:55:00|33828.9|33825.3|33823.9|33820.3|33835.4|33831.8|33809.4|33805.8|243
1619161200000|2021-04-23 07:00:00|33823.4|33819.8|33849.9|33846.3|33850.9|33847.3|33823.4|33819.8|559
1619161500000|2021-04-23 07:05:00|33850.4|33846.8|33837.4|33833.8|33852.9|33849.3|33832.4|33828.8|508
1619161800000|2021-04-23 07:10:00|33836.9|33833.3|33851.4|33847.8|33852.9|33849.3|33825.4|33821.8|396
1619162100000|2021-04-23 07:15:00|33856.4|33852.8|33888.9|33885.3|33890.4|33886.8|33856.4|33852.8|761
1619162400000|2021-04-23 07:20:00|33889.4|33885.8|33875.4|33871.8|33899.9|33896.3|33873.9|33870.3|580
1619162700000|2021-04-23 07:25:00|33874.9|33871.3|33877.4|33873.8|33891.4|33887.8|33872.4|33868.8|223
1619163000000|2021-04-23 07:30:00|33878.4|33874.8|33862.4|33858.8|33880.4|33876.8|33859.4|33855.8|310
1619163300000|2021-04-23 07:35:00|33861.9|33858.3|33855.4|33851.8|33868.4|33864.8|33853.9|33850.3|328
1619163600000|2021-04-23 07:40:00|33855.9|33852.3|33886.4|33882.8|33890.9|33887.3|33854.4|33850.8|459
1619163900000|2021-04-23 07:45:00|33885.9|33882.3|33892.4|33888.8|33893.9|33890.3|33880.9|33877.3|245
1619164200000|2021-04-23 07:50:00|33891.9|33888.3|33896.9|33893.3|33902.4|33898.8|33883.9|33880.3|294
1619164500000|2021-04-23 07:55:00|33897.4|33893.8|33900.4|33896.8|33908.9|33905.3|33895.9|33892.3|312
1619164800000|2021-04-23 08:00:00|33899.9|33896.3|33894.9|33891.3|33902.4|33898.8|33887.4|33883.8|376
1619165100000|2021-04-23 08:05:00|33894.4|33890.8|33887.9|33884.3|33894.4|33890.8|33879.4|33875.8|216
1619165400000|2021-04-23 08:10:00|33887.4|33883.8|33884.9|33881.3|33890.9|33887.3|33882.9|33879.3|160
1619165700000|2021-04-23 08:15:00|33885.4|33881.8|33879.4|33875.8|33886.4|33882.8|33868.9|33865.3|240
1619166000000|2021-04-23 08:20:00|33878.9|33875.3|33874.4|33870.8|33881.9|33878.3|33862.4|33858.8|219
1619166300000|2021-04-23 08:25:00|33873.9|33870.3|33869.4|33865.8|33875.9|33872.3|33867.4|33863.8|130
1619166600000|2021-04-23 08:30:00|33868.9|33865.3|33886.9|33883.3|33887.9|33884.3|33868.4|33864.8|216
1619166900000|2021-04-23 08:35:00|33886.4|33882.8|33886.4|33882.8|33891.9|33888.3|33883.4|33879.8|143
1619167200000|2021-04-23 08:40:00|33886.9|33883.3|33890.4|33886.8|33890.9|33887.3|33878.9|33875.3|126
1619167500000|2021-04-23 08:45:00|33890.9|33887.3|33895.4|33891.8|33895.9|33892.3|33884.9|33881.3|110
1619167800000|2021-04-23 08:50:00|33895.9|33892.3|33895.4|33891.8|33900.9|33897.3|33889.9|33886.3|220
1619168100000|2021-04-23 08:55:00|33894.9|33891.3|33886.4|33882.8|33899.4|33895.8|33885.9|33882.3|139
1619168400000|2021-04-23 09:00:00|33885.9|33882.3|33872.9|33869.3|33887.4|33883.8|33870.9|33867.3|282
1619168700000|2021-04-23 09:05:00|33873.4|33869.8|33870.4|33866.8|33876.9|33873.3|33869.4|33865.8|75
1619169000000|2021-04-23 09:10:00|33870.9|33867.3|33857.4|33853.8|33871.4|33867.8|33852.9|33849.3|361
1619169300000|2021-04-23 09:15:00|33857.9|33854.3|33863.9|33860.3|33868.9|33865.3|33851.9|33848.3|233
1619169600000|2021-04-23 09:20:00|33864.4|33860.8|33862.4|33858.8|33866.9|33863.3|33862.4|33858.8|136
1619169900000|2021-04-23 09:25:00|33862.9|33859.3|33867.9|33864.3|33870.4|33866.8|33850.4|33846.8|420
1619170200000|2021-04-23 09:30:00|33868.4|33864.8|33861.9|33858.3|33870.4|33866.8|33857.9|33854.3|146
1619170500000|2021-04-23 09:35:00|33862.4|33858.8|33874.4|33870.8|33875.9|33872.3|33860.9|33857.3|181
1619170800000|2021-04-23 09:40:00|33874.9|33871.3|33875.9|33872.3|33876.4|33872.8|33865.9|33862.3|86
1619171100000|2021-04-23 09:45:00|33876.9|33873.3|33860.4|33856.8|33877.4|33873.8|33858.4|33854.8|133
1619171400000|2021-04-23 09:50:00|33860.9|33857.3|33864.4|33860.8|33865.9|33862.3|33847.9|33844.3|327
1619171700000|2021-04-23 09:55:00|33864.9|33861.3|33863.4|33859.8|33873.4|33869.8|33859.9|33856.3|184
1619172000000|2021-04-23 10:00:00|33862.9|33859.3|33871.4|33867.8|33872.4|33868.8|33856.4|33852.8|181
1619172300000|2021-04-23 10:05:00|33871.9|33868.3|33871.9|33868.3|33875.4|33871.8|33863.4|33859.8|162
1619172600000|2021-04-23 10:10:00|33870.9|33867.3|33867.4|33863.8|33875.9|33872.3|33859.9|33856.3|279
1619172900000|2021-04-23 10:15:00|33867.9|33864.3|33855.4|33851.8|33869.4|33865.8|33853.9|33850.3|189
1619173200000|2021-04-23 10:20:00|33854.9|33851.3|33855.4|33851.8|33860.9|33857.3|33852.9|33849.3|129
1619173500000|2021-04-23 10:25:00|33855.9|33852.3|33865.9|33862.3|33865.9|33862.3|33849.4|33845.8|186
1619173800000|2021-04-23 10:30:00|33865.4|33861.8|33856.4|33852.8|33868.4|33864.8|33856.4|33852.8|121
1619174100000|2021-04-23 10:35:00|33856.9|33853.3|33851.4|33847.8|33858.9|33855.3|33846.4|33842.8|163
1619174400000|2021-04-23 10:40:00|33851.9|33848.3|33861.9|33858.3|33862.9|33859.3|33850.9|33847.3|205
1619174700000|2021-04-23 10:45:00|33862.4|33858.8|33876.9|33873.3|33876.9|33873.3|33860.9|33857.3|278
1619175000000|2021-04-23 10:50:00|33876.4|33872.8|33886.4|33882.8|33890.4|33886.8|33870.4|33866.8|584
1619175300000|2021-04-23 10:55:00|33885.9|33882.3|33873.4|33869.8|33885.9|33882.3|33864.4|33860.8|331
1619175600000|2021-04-23 11:00:00|33875.9|33872.3|33873.4|33869.8|33881.4|33877.8|33863.9|33860.3|409
1619175900000|2021-04-23 11:05:00|33872.9|33869.3|33865.4|33861.8|33883.4|33879.8|33863.9|33860.3|247
1619176200000|2021-04-23 11:10:00|33865.9|33862.3|33866.4|33862.8|33869.4|33865.8|33855.4|33851.8|302
1619176500000|2021-04-23 11:15:00|33865.9|33862.3|33860.4|33856.8|33866.4|33862.8|33855.4|33851.8|118
1619176800000|2021-04-23 11:20:00|33859.9|33856.3|33848.4|33844.8|33859.9|33856.3|33844.9|33841.3|290
1619177100000|2021-04-23 11:25:00|33848.9|33845.3|33847.4|33843.8|33854.4|33850.8|33844.9|33841.3|257
1619177400000|2021-04-23 11:30:00|33847.9|33844.3|33842.4|33838.8|33852.4|33848.8|33839.4|33835.8|366
1619177700000|2021-04-23 11:35:00|33841.9|33838.3|33835.9|33832.3|33850.9|33847.3|33834.4|33830.8|306
1619178000000|2021-04-23 11:40:00|33835.4|33831.8|33827.9|33824.3|33837.9|33834.3|33823.4|33819.8|453
1619178300000|2021-04-23 11:45:00|33827.4|33823.8|33823.4|33819.8|33828.4|33824.8|33821.4|33817.8|331
1619178600000|2021-04-23 11:50:00|33822.9|33819.3|33829.4|33825.8|33829.4|33825.8|33818.4|33814.8|312
1619178900000|2021-04-23 11:55:00|33829.9|33826.3|33823.9|33820.3|33835.9|33832.3|33821.4|33817.8|303
1619179200000|2021-04-23 12:00:00|33823.4|33819.8|33827.4|33823.8|33840.4|33836.8|33822.9|33819.3|423
1619179500000|2021-04-23 12:05:00|33827.9|33824.3|33818.4|33814.8|33838.9|33835.3|33813.9|33810.3|554
1619179800000|2021-04-23 12:10:00|33817.9|33814.3|33815.9|33812.3|33821.4|33817.8|33811.4|33807.8|286
1619180100000|2021-04-23 12:15:00|33816.4|33812.8|33797.9|33794.3|33822.4|33818.8|33797.4|33793.8|460
1619180400000|2021-04-23 12:20:00|33798.4|33794.8|33786.4|33782.8|33801.4|33797.8|33773.9|33770.3|944
1619180700000|2021-04-23 12:25:00|33786.9|33783.3|33778.4|33774.8|33787.4|33783.8|33770.4|33766.8|476
1619181000000|2021-04-23 12:30:00|33778.9|33775.3|33768.4|33764.8|33789.4|33785.8|33767.4|33763.8|502
1619181300000|2021-04-23 12:35:00|33768.9|33765.3|33775.4|33771.8|33778.9|33775.3|33761.4|33757.8|511
1619181600000|2021-04-23 12:40:00|33775.9|33772.3|33776.4|33772.8|33785.4|33781.8|33773.4|33769.8|304
1619181900000|2021-04-23 12:45:00|33775.9|33772.3|33776.4|33772.8|33786.4|33782.8|33772.9|33769.3|291
1619182200000|2021-04-23 12:50:00|33775.9|33772.3|33770.9|33767.3|33781.9|33778.3|33762.4|33758.8|378
1619182500000|2021-04-23 12:55:00|33770.4|33766.8|33772.4|33768.8|33779.9|33776.3|33768.4|33764.8|313
1619182800000|2021-04-23 13:00:00|33771.9|33768.3|33785.9|33782.3|33787.4|33783.8|33769.4|33765.8|410
1619183100000|2021-04-23 13:05:00|33786.4|33782.8|33786.4|33782.8|33792.9|33789.3|33782.4|33778.8|494
1619183400000|2021-04-23 13:10:00|33786.9|33783.3|33797.9|33794.3|33808.4|33804.8|33777.9|33774.3|638
1619183700000|2021-04-23 13:15:00|33797.4|33793.8|33784.4|33780.8|33801.4|33797.8|33784.4|33780.8|417
1619184000000|2021-04-23 13:20:00|33783.9|33780.3|33797.4|33793.8|33798.9|33795.3|33783.4|33779.8|489
1619184300000|2021-04-23 13:25:00|33797.9|33794.3|33775.4|33771.8|33798.9|33795.3|33773.9|33770.3|784
1619184600000|2021-04-23 13:30:00|33774.8|33772.4|33780.8|33778.4|33791.8|33789.4|33732.8|33730.4|5413
1619184900000|2021-04-23 13:35:00|33781.3|33778.9|33736.3|33733.9|33793.3|33790.9|33730.8|33728.4|3071
1619185200000|2021-04-23 13:40:00|33737.3|33734.9|33764.8|33762.4|33766.8|33764.4|33712.8|33710.4|3417
1619185500000|2021-04-23 13:45:00|33763.8|33761.4|33788.8|33786.4|33788.8|33786.4|33748.3|33745.9|2230
1619185800000|2021-04-23 13:50:00|33789.8|33787.4|33823.3|33820.9|33826.8|33824.4|33781.8|33779.4|3010
1619186100000|2021-04-23 13:55:00|33823.8|33821.4|33849.3|33846.9|33849.3|33846.9|33814.8|33812.4|1762
1619186400000|2021-04-23 14:00:00|33848.8|33846.4|33874.3|33871.9|33878.3|33875.9|33848.3|33845.9|2566
1619186700000|2021-04-23 14:05:00|33874.8|33872.4|33870.8|33868.4|33892.8|33890.4|33869.8|33867.4|2115
1619187000000|2021-04-23 14:10:00|33871.3|33868.9|33866.8|33864.4|33876.3|33873.9|33861.3|33858.9|1605
1619187300000|2021-04-23 14:15:00|33867.3|33864.9|33854.8|33852.4|33881.3|33878.9|33853.3|33850.9|1509
1619187600000|2021-04-23 14:20:00|33855.3|33852.9|33861.2|33858.8|33869.7|33867.3|33847.3|33844.9|1246
1619187900000|2021-04-23 14:25:00|33861.7|33859.3|33881.7|33879.3|33882.2|33879.8|33855.2|33852.8|1570
1619188200000|2021-04-23 14:30:00|33881.2|33878.8|33943.2|33940.8|33958.2|33955.8|33876.2|33873.8|3924
1619188500000|2021-04-23 14:35:00|33942.7|33940.3|33963.7|33961.3|33975.2|33972.8|33939.2|33936.8|2397
1619188800000|2021-04-23 14:40:00|33964.2|33961.8|33963.7|33961.3|33972.2|33969.8|33957.2|33954.8|1463
1619189100000|2021-04-23 14:45:00|33960.7|33958.3|33974.2|33971.8|33985.2|33982.8|33949.2|33946.8|1992
1619189400000|2021-04-23 14:50:00|33973.7|33971.3|33978.7|33976.3|33981.2|33978.8|33962.7|33960.3|1562
1619189700000|2021-04-23 14:55:00|33979.2|33976.8|34017.7|34015.3|34020.2|34017.8|33978.2|33975.8|2927
1619190000000|2021-04-23 15:00:00|34018.2|34015.8|33996.7|33994.3|34022.2|34019.8|33991.7|33989.3|2034
1619190300000|2021-04-23 15:05:00|33996.2|33993.8|33981.7|33979.3|34011.2|34008.8|33981.2|33978.8|1275
1619190600000|2021-04-23 15:10:00|33982.2|33979.8|34004.7|34002.3|34006.7|34004.3|33980.7|33978.3|956
1619190900000|2021-04-23 15:15:00|34005.2|34002.8|34013.7|34011.3|34028.2|34025.8|34003.2|34000.8|1461
1619191200000|2021-04-23 15:20:00|34014.2|34011.8|34000.7|33998.3|34021.2|34018.8|33999.2|33996.8|1289
1619191500000|2021-04-23 15:25:00|34000.2|33997.8|33994.2|33991.8|34002.2|33999.8|33989.7|33987.3|832
1619191800000|2021-04-23 15:30:00|33994.7|33992.3|33995.7|33993.3|34002.2|33999.8|33989.2|33986.8|841
1619192100000|2021-04-23 15:35:00|33996.2|33993.8|33985.7|33983.3|34004.2|34001.8|33984.7|33982.3|749
1619192400000|2021-04-23 15:40:00|33985.2|33982.8|33988.2|33985.8|33992.2|33989.8|33975.2|33972.8|948
1619192700000|2021-04-23 15:45:00|33987.7|33985.3|33991.2|33988.8|33997.2|33994.8|33982.7|33980.3|845
1619193000000|2021-04-23 15:50:00|33990.7|33988.3|33992.7|33990.3|33995.2|33992.8|33980.2|33977.8|641
1619193300000|2021-04-23 15:55:00|33993.2|33990.8|33976.7|33974.3|33995.7|33993.3|33976.2|33973.8|580
1619193600000|2021-04-23 16:00:00|33977.2|33974.8|33985.7|33983.3|33991.7|33989.3|33977.2|33974.8|690
1619193900000|2021-04-23 16:05:00|33986.2|33983.8|33991.7|33989.3|33995.7|33993.3|33980.2|33977.8|697
1619194200000|2021-04-23 16:10:00|33991.2|33988.8|33986.2|33983.8|33995.2|33992.8|33986.2|33983.8|385
1619194500000|2021-04-23 16:15:00|33985.2|33982.8|34003.7|34001.3|34007.2|34004.8|33985.2|33982.8|473
1619194800000|2021-04-23 16:20:00|34004.2|34001.8|34005.7|34003.3|34014.2|34011.8|34001.2|33998.8|496
1619195100000|2021-04-23 16:25:00|34005.2|34002.8|34007.2|34004.8|34011.7|34009.3|34004.2|34001.8|367
1619195400000|2021-04-23 16:30:00|34008.2|34005.8|34029.2|34026.8|34030.7|34028.3|34007.2|34004.8|831
1619195700000|2021-04-23 16:35:00|34028.2|34025.8|34026.2|34023.8|34036.2|34033.8|34023.2|34020.8|811
1619196000000|2021-04-23 16:40:00|34027.2|34024.8|34038.2|34035.8|34046.2|34043.8|34026.2|34023.8|654
1619196300000|2021-04-23 16:45:00|34039.2|34036.8|34063.2|34060.8|34064.7|34062.3|34033.2|34030.8|1162
1619196600000|2021-04-23 16:50:00|34062.7|34060.3|34073.2|34070.8|34073.2|34070.8|34061.7|34059.3|1002
1619196900000|2021-04-23 16:55:00|34072.2|34069.8|34053.2|34050.8|34076.2|34073.8|34049.2|34046.8|1129
1619197200000|2021-04-23 17:00:00|34054.2|34051.8|34040.7|34038.3|34059.7|34057.3|34031.2|34028.8|916
1619197500000|2021-04-23 17:05:00|34040.2|34037.8|34046.2|34043.8|34053.2|34050.8|34039.2|34036.8|732
1619197800000|2021-04-23 17:10:00|34045.7|34043.3|34043.2|34040.8|34051.2|34048.8|34041.2|34038.8|437
1619198100000|2021-04-23 17:15:00|34043.7|34041.3|34044.7|34042.3|34050.7|34048.3|34040.7|34038.3|361
1619198400000|2021-04-23 17:20:00|34044.2|34041.8|34041.2|34038.8|34048.7|34046.3|34038.2|34035.8|367
1619198700000|2021-04-23 17:25:00|34040.2|34037.8|34042.7|34040.3|34044.2|34041.8|34030.7|34028.3|608
1619199000000|2021-04-23 17:30:00|34043.2|34040.8|34045.7|34043.3|34052.7|34050.3|34041.2|34038.8|522
1619199300000|2021-04-23 17:35:00|34045.2|34042.8|34047.2|34044.8|34051.7|34049.3|34043.2|34040.8|302
1619199600000|2021-04-23 17:40:00|34046.7|34044.3|34052.7|34050.3|34059.2|34056.8|34046.7|34044.3|402
1619199900000|2021-04-23 17:45:00|34053.2|34050.8|34044.2|34041.8|34053.2|34050.8|34040.2|34037.8|450
1619200200000|2021-04-23 17:50:00|34045.2|34042.8|34038.7|34036.3|34046.2|34043.8|34035.2|34032.8|354
1619200500000|2021-04-23 17:55:00|34039.2|34036.8|34039.7|34037.3|34046.2|34043.8|34036.2|34033.8|325
1619200800000|2021-04-23 18:00:00|34039.2|34036.8|34045.2|34042.8|34051.7|34049.3|34038.7|34036.3|708
1619201100000|2021-04-23 18:05:00|34045.7|34043.3|34052.2|34049.8|34057.2|34054.8|34043.2|34040.8|395
1619201400000|2021-04-23 18:10:00|34051.2|34048.8|34054.7|34052.3|34064.7|34062.3|34051.2|34048.8|575
1619201700000|2021-04-23 18:15:00|34055.2|34052.8|34049.7|34047.3|34059.2|34056.8|34047.2|34044.8|584
1619202000000|2021-04-23 18:20:00|34050.2|34047.8|34044.2|34041.8|34055.7|34053.3|34042.2|34039.8|552
1619202300000|2021-04-23 18:25:00|34044.7|34042.3|34046.7|34044.3|34048.2|34045.8|34024.2|34021.8|927
1619202600000|2021-04-23 18:30:00|34047.2|34044.8|34046.7|34044.3|34050.2|34047.8|34041.7|34039.3|513
1619202900000|2021-04-23 18:35:00|34046.2|34043.8|34048.7|34046.3|34052.2|34049.8|34043.2|34040.8|306
1619203200000|2021-04-23 18:40:00|34049.2|34046.8|34063.2|34060.8|34070.7|34068.3|34048.7|34046.3|680
1619203500000|2021-04-23 18:45:00|34064.2|34061.8|34065.2|34062.8|34069.2|34066.8|34062.2|34059.8|450
1619203800000|2021-04-23 18:50:00|34065.7|34063.3|34080.2|34077.8|34084.7|34082.3|34065.2|34062.8|650
1619204100000|2021-04-23 18:55:00|34079.7|34077.3|34074.2|34071.8|34089.7|34087.3|34071.2|34068.8|1063
1619204400000|2021-04-23 19:00:00|34073.7|34071.3|34066.7|34064.3|34081.2|34078.8|34066.2|34063.8|641
1619204700000|2021-04-23 19:05:00|34066.2|34063.8|34080.7|34078.3|34087.2|34084.8|34066.2|34063.8|714
1619205000000|2021-04-23 19:10:00|34081.2|34078.8|34090.2|34087.8|34091.2|34088.8|34077.2|34074.8|621
1619205300000|2021-04-23 19:15:00|34090.7|34088.3|34097.2|34094.8|34097.7|34095.3|34088.2|34085.8|656
1619205600000|2021-04-23 19:20:00|34098.6|34096.2|34108.1|34105.7|34111.1|34108.7|34095.1|34092.7|1077
1619205900000|2021-04-23 19:25:00|34108.6|34106.2|34117.1|34114.7|34127.1|34124.7|34104.6|34102.2|1193
1619206200000|2021-04-23 19:30:00|34116.6|34114.2|34148.6|34146.2|34150.1|34147.7|34116.6|34114.2|1414
1619206500000|2021-04-23 19:35:00|34149.1|34146.7|34134.6|34132.2|34160.6|34158.2|34128.6|34126.2|1843
1619206800000|2021-04-23 19:40:00|34135.1|34132.7|34101.1|34098.7|34136.6|34134.2|34098.6|34096.2|1791
1619207100000|2021-04-23 19:45:00|34100.6|34098.2|34074.1|34071.7|34102.1|34099.7|34072.6|34070.2|1780
1619207400000|2021-04-23 19:50:00|34074.6|34072.2|34047.1|34044.7|34082.1|34079.7|34040.1|34037.7|2497
1619207700000|2021-04-23 19:55:00|34047.6|34045.2|34046.1|34043.7|34060.1|34057.7|34030.6|34028.2|3548
1619208000000|2021-04-23 20:00:00|34045.6|34043.2|34027.8|34023|34060.3|34055.5|34022.3|34017.5|1521
1619208300000|2021-04-23 20:05:00|34027.3|34022.5|34014.3|34009.5|34029.8|34025|34007.8|34003|512
1619208600000|2021-04-23 20:10:00|34014.8|34010|34019.8|34010|34025.8|34021|34011.8|34007|429
1619208900000|2021-04-23 20:15:00|34020.1|34010.3|34031.7|34021.9|34032.1|34022.3|34020.1|34010.3|0
1619209200000|2021-04-23 20:20:00|34030.6|34020.8|34029.1|34019.3|34033.2|34023.4|34027.3|34017.5|0
1619209500000|2021-04-23 20:25:00|34029.4|34019.6|34028.4|34018.6|34031|34021.2|34026.6|34016.8|0
1619209800000|2021-04-23 20:30:00|34027.9|34018.1|34028.3|34023.5|34031.3|34026.5|34010.3|34005.5|143
1619210100000|2021-04-23 20:35:00|34026.3|34021.5|34026.3|34021.5|34034.3|34029.5|34023.3|34018.5|73
1619210400000|2021-04-23 20:40:00|34022.3|34017.5|34021.3|34016.5|34025.3|34020.5|34018.3|34013.5|61
1619210700000|2021-04-23 20:45:00|34020.3|34015.5|34018.3|34013.5|34025.3|34020.5|34018.3|34013.5|40
1619211000000|2021-04-23 20:50:00|34020.3|34015.5|34015.3|34010.5|34025.3|34020.5|34015.3|34010.5|74
1619211300000|2021-04-23 20:55:00|34016.3|34011.5|34018.8|34009|34020.3|34015.5|34011.3|34006.5|144
1619388000000|2021-04-25 22:00:00|34042.3|34037.5|34056.3|34051.5|34058.8|34054|34035.3|34030.5|311
1619388300000|2021-04-25 22:05:00|34055.8|34051|34046.8|34042|34056.3|34051.5|34046.3|34041.5|65
1619388600000|2021-04-25 22:10:00|34045.3|34040.5|34047.3|34042.5|34050.3|34045.5|34038.3|34033.5|163
1619388900000|2021-04-25 22:15:00|34046.8|34042|34055.3|34050.5|34057.3|34052.5|34046.3|34041.5|46
1619389200000|2021-04-25 22:20:00|34054.8|34050|34057.3|34052.5|34062.3|34057.5|34053.3|34048.5|55
1619389500000|2021-04-25 22:25:00|34056.8|34052|34053.3|34048.5|34056.8|34052|34052.8|34048|46
1619389800000|2021-04-25 22:30:00|34053.8|34049|34058.8|34054|34068.8|34064|34053.8|34049|109
1619390100000|2021-04-25 22:35:00|34059.3|34054.5|34058.8|34054|34060.3|34055.5|34056.8|34052|31
1619390400000|2021-04-25 22:40:00|34058.3|34053.5|34047.3|34042.5|34058.8|34054|34045.8|34041|83
1619390700000|2021-04-25 22:45:00|34047.8|34043|34049.3|34044.5|34054.3|34049.5|34046.8|34042|71
1619391000000|2021-04-25 22:50:00|34048.8|34044|34048.3|34043.5|34052.8|34048|34046.8|34042|35
1619391300000|2021-04-25 22:55:00|34047.8|34043|34039.3|34034.5|34048.3|34043.5|34036.8|34032|55
1619391600000|2021-04-25 23:00:00|34039.8|34035|34041.3|34036.5|34042.3|34037.5|34030.3|34025.5|71
1619391900000|2021-04-25 23:05:00|34040.8|34036|34042.3|34037.5|34045.8|34041|34040.3|34035.5|33
1619392200000|2021-04-25 23:10:00|34041.8|34037|34034.3|34029.5|34041.8|34037|34031.8|34027|46
1619392500000|2021-04-25 23:15:00|34033.8|34029|34040.3|34035.5|34040.8|34036|34033.8|34029|27
1619392800000|2021-04-25 23:20:00|34040.8|34036|34039.3|34034.5|34040.8|34036|34036.8|34032|20
1619393100000|2021-04-25 23:25:00|34040.3|34035.5|34035.3|34030.5|34040.3|34035.5|34029.8|34025|74
1619393400000|2021-04-25 23:30:00|34038.8|34034|34025.8|34021|34038.8|34034|34018.3|34013.5|95
1619393700000|2021-04-25 23:35:00|34025.3|34020.5|34020.3|34015.5|34026.8|34022|34017.3|34012.5|76
1619394000000|2021-04-25 23:40:00|34020.8|34016|34027.8|34023|34029.3|34024.5|34019.3|34014.5|70
1619394300000|2021-04-25 23:45:00|34026.3|34021.5|34012.3|34007.5|34027.8|34023|34012.3|34007.5|68
1619394600000|2021-04-25 23:50:00|34012.8|34008|34016.3|34011.5|34017.8|34013|34009.8|34005|79
1619394900000|2021-04-25 23:55:00|34016.8|34012|34012.3|34007.5|34024.3|34019.5|34009.8|34005|161
1619395200000|2021-04-26 00:00:00|34012.8|34008|34022.3|34017.5|34024.3|34019.5|33995.8|33991|416
1619395500000|2021-04-26 00:05:00|34022.8|34018|34029.3|34024.5|34029.3|34024.5|34017.8|34013|218
1619395800000|2021-04-26 00:10:00|34029.8|34025|34032.3|34027.5|34035.3|34030.5|34026.8|34022|116
1619396100000|2021-04-26 00:15:00|34031.8|34027|34026.3|34021.5|34037.3|34032.5|34025.3|34020.5|118
1619396400000|2021-04-26 00:20:00|34026.8|34022|34033.3|34028.5|34033.8|34029|34025.3|34020.5|51
1619396700000|2021-04-26 00:25:00|34033.8|34029|34045.3|34040.5|34054.8|34050|34033.8|34029|296
1619397000000|2021-04-26 00:30:00|34044.8|34040|34048.3|34043.5|34049.3|34044.5|34040.3|34035.5|79
1619397300000|2021-04-26 00:35:00|34047.8|34043|34042.3|34037.5|34047.8|34043|34039.8|34035|58
1619397600000|2021-04-26 00:40:00|34042.8|34038|34032.3|34027.5|34043.3|34038.5|34029.8|34025|72
1619397900000|2021-04-26 00:45:00|34031.3|34026.5|34032.3|34027.5|34033.3|34028.5|34028.3|34023.5|63
1619398200000|2021-04-26 00:50:00|34032.8|34028|34038.3|34033.5|34039.3|34034.5|34031.3|34026.5|84
1619398500000|2021-04-26 00:55:00|34038.8|34034|34034.3|34029.5|34039.3|34034.5|34031.3|34026.5|61
1619398800000|2021-04-26 01:00:00|34033.8|34029|34029.3|34024.5|34038.8|34034|34022.3|34017.5|85
1619399100000|2021-04-26 01:05:00|34029.8|34025|34035.8|34031|34035.8|34031|34027.8|34023|48
1619399400000|2021-04-26 01:10:00|34036.3|34031.5|34029.3|34024.5|34048.8|34044|34027.8|34023|129
1619399700000|2021-04-26 01:15:00|34028.8|34024|34029.3|34024.5|34031.3|34026.5|34019.8|34015|113
1619400000000|2021-04-26 01:20:00|34028.8|34024|34041.8|34037|34044.3|34039.5|34027.3|34022.5|89
1619400300000|2021-04-26 01:25:00|34041.3|34036.5|34047.8|34043|34048.3|34043.5|34039.3|34034.5|54
1619400600000|2021-04-26 01:30:00|34048.3|34043.5|34040.3|34035.5|34052.3|34047.5|34035.8|34031|128
1619400900000|2021-04-26 01:35:00|34040.8|34036|34036.8|34032|34044.8|34040|34033.8|34029|89
1619401200000|2021-04-26 01:40:00|34036.3|34031.5|34044.3|34039.5|34045.8|34041|34031.8|34027|100
1619401500000|2021-04-26 01:45:00|34043.8|34039|34065.3|34060.5|34070.3|34065.5|34043.3|34038.5|228
1619401800000|2021-04-26 01:50:00|34064.8|34060|34064.3|34059.5|34065.8|34061|34056.8|34052|222
1619402100000|2021-04-26 01:55:00|34064.8|34060|34062.3|34057.5|34070.8|34066|34061.3|34056.5|147
1619402400000|2021-04-26 02:00:00|34062.8|34058|34061.3|34056.5|34067.3|34062.5|34060.3|34055.5|105
1619402700000|2021-04-26 02:05:00|34060.8|34056|34070.3|34065.5|34071.8|34067|34058.3|34053.5|151
1619403000000|2021-04-26 02:10:00|34070.8|34066|34068.3|34063.5|34073.8|34069|34063.8|34059|90
1619403300000|2021-04-26 02:15:00|34068.8|34064|34062.3|34057.5|34072.3|34067.5|34060.3|34055.5|98
1619403600000|2021-04-26 02:20:00|34062.8|34058|34069.3|34064.5|34070.8|34066|34060.3|34055.5|42
1619403900000|2021-04-26 02:25:00|34069.8|34065|34075.3|34070.5|34075.8|34071|34068.3|34063.5|76
1619404200000|2021-04-26 02:30:00|34074.8|34070|34072.3|34067.5|34076.8|34072|34063.3|34058.5|69
1619404500000|2021-04-26 02:35:00|34071.8|34067|34072.3|34067.5|34074.3|34069.5|34066.8|34062|36
1619404800000|2021-04-26 02:40:00|34071.8|34067|34077.3|34072.5|34077.3|34072.5|34070.8|34066|38
1619405100000|2021-04-26 02:45:00|34076.8|34072|34080.3|34075.5|34082.3|34077.5|34075.8|34071|97
1619405400000|2021-04-26 02:50:00|34080.8|34076|34087.3|34082.5|34088.8|34084|34080.3|34075.5|101
1619405700000|2021-04-26 02:55:00|34087.8|34083|34082.3|34077.5|34088.3|34083.5|34080.3|34075.5|45
1619406000000|2021-04-26 03:00:00|34082.8|34078|34078.3|34073.5|34085.3|34080.5|34078.3|34073.5|49
1619406300000|2021-04-26 03:05:00|34077.8|34073|34084.8|34080|34084.8|34080|34075.8|34071|56
1619406600000|2021-04-26 03:10:00|34085.3|34080.5|34085.3|34080.5|34085.3|34080.5|34081.8|34077|28
1619406900000|2021-04-26 03:15:00|34085.8|34081|34088.3|34083.5|34091.8|34087|34083.3|34078.5|105
1619407200000|2021-04-26 03:20:00|34087.8|34083|34085.3|34080.5|34088.3|34083.5|34080.8|34076|53
1619407500000|2021-04-26 03:25:00|34084.8|34080|34085.3|34080.5|34089.8|34085|34080.8|34076|55
1619407800000|2021-04-26 03:30:00|34085.8|34081|34087.3|34082.5|34087.3|34082.5|34079.3|34074.5|43
1619408100000|2021-04-26 03:35:00|34086.3|34081.5|34082.3|34077.5|34087.8|34083|34080.3|34075.5|27
1619408400000|2021-04-26 03:40:00|34082.8|34078|34085.3|34080.5|34087.3|34082.5|34082.8|34078|16
1619408700000|2021-04-26 03:45:00|34085.8|34081|34086.3|34081.5|34088.3|34083.5|34083.8|34079|38
1619409000000|2021-04-26 03:50:00|34085.8|34081|34086.3|34081.5|34089.8|34085|34083.3|34078.5|37
1619409300000|2021-04-26 03:55:00|34085.8|34081|34087.8|34083|34090.8|34086|34084.8|34080|57
1619409600000|2021-04-26 04:00:00|34087.3|34082.5|34099.3|34094.5|34101.8|34097|34087.3|34082.5|138
1619409900000|2021-04-26 04:05:00|34099.8|34095|34095.3|34090.5|34102.8|34098|34092.3|34087.5|176
1619410200000|2021-04-26 04:10:00|34095.8|34091|34097.8|34093|34097.8|34093|34089.8|34085|45
1619410500000|2021-04-26 04:15:00|34097.3|34092.5|34095.3|34090.5|34098.8|34094|34093.3|34088.5|46
1619410800000|2021-04-26 04:20:00|34094.8|34090|34089.3|34084.5|34095.3|34090.5|34088.3|34083.5|50
1619411100000|2021-04-26 04:25:00|34088.8|34084|34092.3|34087.5|34094.8|34090|34088.8|34084|82
1619411400000|2021-04-26 04:30:00|34091.8|34087|34094.3|34089.5|34094.3|34089.5|34090.3|34085.5|13
1619411700000|2021-04-26 04:35:00|34094.8|34090|34093.3|34088.5|34095.8|34091|34092.3|34087.5|29
1619412000000|2021-04-26 04:40:00|34093.8|34089|34092.8|34088|34096.3|34091.5|34092.3|34087.5|41
1619412300000|2021-04-26 04:45:00|34092.3|34087.5|34095.8|34091|34099.3|34094.5|34091.8|34087|37
1619412600000|2021-04-26 04:50:00|34096.3|34091.5|34098.3|34093.5|34098.3|34093.5|34094.3|34089.5|29
1619412900000|2021-04-26 04:55:00|34097.8|34093|34099.3|34094.5|34099.8|34095|34097.3|34092.5|14
1619413200000|2021-04-26 05:00:00|34099.8|34095|34103.3|34098.5|34104.8|34100|34093.3|34088.5|123
1619413500000|2021-04-26 05:05:00|34102.8|34098|34093.3|34088.5|34103.3|34098.5|34091.3|34086.5|95
1619413800000|2021-04-26 05:10:00|34093.8|34089|34087.3|34082.5|34093.8|34089|34086.3|34081.5|53
1619414100000|2021-04-26 05:15:00|34086.8|34082|34088.3|34083.5|34089.3|34084.5|34082.8|34078|87
1619414400000|2021-04-26 05:20:00|34088.8|34084|34085.3|34080.5|34093.8|34089|34083.3|34078.5|71
1619414700000|2021-04-26 05:25:00|34085.8|34081|34085.8|34081|34089.3|34084.5|34082.8|34078|60
1619415000000|2021-04-26 05:30:00|34086.3|34081.5|34094.3|34089.5|34098.8|34094|34085.8|34081|122
1619415300000|2021-04-26 05:35:00|34093.8|34089|34086.3|34081.5|34095.3|34090.5|34083.8|34079|98
1619415600000|2021-04-26 05:40:00|34086.8|34082|34080.8|34076|34087.3|34082.5|34076.8|34072|130
1619415900000|2021-04-26 05:45:00|34080.3|34075.5|34076.8|34072|34083.3|34078.5|34075.3|34070.5|87
1619416200000|2021-04-26 05:50:00|34077.3|34072.5|34080.3|34075.5|34082.8|34078|34075.8|34071|42
1619416500000|2021-04-26 05:55:00|34080.8|34076|34079.3|34074.5|34085.3|34080.5|34078.8|34074|42
1619416800000|2021-04-26 06:00:00|34078.7|34075.1|34084.7|34081.1|34087.2|34083.6|34075.2|34071.6|122
1619417100000|2021-04-26 06:05:00|34084.2|34080.6|34082.7|34079.1|34087.7|34084.1|34077.7|34074.1|110
1619417400000|2021-04-26 06:10:00|34082.2|34078.6|34085.7|34082.1|34089.7|34086.1|34076.7|34073.1|55
1619417700000|2021-04-26 06:15:00|34086.2|34082.6|34093.2|34089.6|34093.7|34090.1|34085.7|34082.1|82
1619418000000|2021-04-26 06:20:00|34092.7|34089.1|34086.7|34083.1|34092.7|34089.1|34081.2|34077.6|79
1619418300000|2021-04-26 06:25:00|34087.2|34083.6|34100.2|34096.6|34100.2|34096.6|34086.7|34083.1|54
1619418600000|2021-04-26 06:30:00|34101.2|34097.6|34093.7|34090.1|34102.2|34098.6|34093.2|34089.6|114
1619418900000|2021-04-26 06:35:00|34093.2|34089.6|34088.7|34085.1|34095.2|34091.6|34088.2|34084.6|71
1619419200000|2021-04-26 06:40:00|34088.2|34084.6|34093.2|34089.6|34094.2|34090.6|34087.2|34083.6|57
1619419500000|2021-04-26 06:45:00|34092.2|34088.6|34083.7|34080.1|34093.7|34090.1|34083.2|34079.6|50
1619419800000|2021-04-26 06:50:00|34084.2|34080.6|34087.2|34083.6|34088.7|34085.1|34083.7|34080.1|39
1619420100000|2021-04-26 06:55:00|34086.7|34083.1|34087.7|34084.1|34089.7|34086.1|34081.7|34078.1|96
1619420400000|2021-04-26 07:00:00|34086.7|34083.1|34079.7|34076.1|34089.7|34086.1|34072.2|34068.6|297
1619420700000|2021-04-26 07:05:00|34079.2|34075.6|34089.7|34086.1|34091.7|34088.1|34074.2|34070.6|191
1619421000000|2021-04-26 07:10:00|34089.2|34085.6|34070.7|34067.1|34092.7|34089.1|34062.7|34059.1|237
1619421300000|2021-04-26 07:15:00|34071.2|34067.6|34065.7|34062.1|34076.7|34073.1|34063.7|34060.1|118
1619421600000|2021-04-26 07:20:00|34064.7|34061.1|34079.7|34076.1|34081.2|34077.6|34063.7|34060.1|154
1619421900000|2021-04-26 07:25:00|34080.2|34076.6|34083.7|34080.1|34092.7|34089.1|34078.7|34075.1|164
1619422200000|2021-04-26 07:30:00|34083.2|34079.6|34081.7|34078.1|34086.2|34082.6|34075.7|34072.1|117
1619422500000|2021-04-26 07:35:00|34082.2|34078.6|34078.7|34075.1|34083.2|34079.6|34068.2|34064.6|204
1619422800000|2021-04-26 07:40:00|34079.2|34075.6|34087.7|34084.1|34088.7|34085.1|34079.2|34075.6|202
1619423100000|2021-04-26 07:45:00|34088.2|34084.6|34082.7|34079.1|34091.2|34087.6|34081.7|34078.1|232
1619423400000|2021-04-26 07:50:00|34083.2|34079.6|34073.7|34070.1|34084.2|34080.6|34073.2|34069.6|234
1619423700000|2021-04-26 07:55:00|34074.2|34070.6|34083.7|34080.1|34085.2|34081.6|34074.2|34070.6|117
1619424000000|2021-04-26 08:00:00|34083.2|34079.6|34089.2|34085.6|34091.2|34087.6|34078.7|34075.1|213
1619424300000|2021-04-26 08:05:00|34089.7|34086.1|34079.7|34076.1|34090.7|34087.1|34077.7|34074.1|116
1619424600000|2021-04-26 08:10:00|34080.2|34076.6|34079.2|34075.6|34084.2|34080.6|34069.7|34066.1|231
1619424900000|2021-04-26 08:15:00|34078.7|34075.1|34076.7|34073.1|34081.7|34078.1|34073.2|34069.6|99
1619425200000|2021-04-26 08:20:00|34075.7|34072.1|34073.7|34070.1|34081.7|34078.1|34056.2|34052.6|339
1619425500000|2021-04-26 08:25:00|34073.2|34069.6|34078.7|34075.1|34080.2|34076.6|34058.2|34054.6|263
1619425800000|2021-04-26 08:30:00|34078.2|34074.6|34059.7|34056.1|34079.2|34075.6|34056.2|34052.6|195
1619426100000|2021-04-26 08:35:00|34059.2|34055.6|34049.7|34046.1|34063.2|34059.6|34041.2|34037.6|385
1619426400000|2021-04-26 08:40:00|34050.2|34046.6|34052.7|34049.1|34059.2|34055.6|34045.2|34041.6|214
1619426700000|2021-04-26 08:45:00|34052.2|34048.6|34054.7|34051.1|34057.7|34054.1|34044.7|34041.1|97
1619427000000|2021-04-26 08:50:00|34055.2|34051.6|34049.7|34046.1|34056.7|34053.1|34046.7|34043.1|83
1619427300000|2021-04-26 08:55:00|34049.2|34045.6|34050.7|34047.1|34053.2|34049.6|34041.2|34037.6|206
1619427600000|2021-04-26 09:00:00|34050.2|34046.6|34046.7|34043.1|34052.7|34049.1|34043.7|34040.1|87
1619427900000|2021-04-26 09:05:00|34046.2|34042.6|34054.7|34051.1|34058.2|34054.6|34043.7|34040.1|104
1619428200000|2021-04-26 09:10:00|34055.2|34051.6|34060.7|34057.1|34061.2|34057.6|34051.7|34048.1|94
1619428500000|2021-04-26 09:15:00|34060.2|34056.6|34068.7|34065.1|34070.7|34067.1|34058.2|34054.6|180
1619428800000|2021-04-26 09:20:00|34069.2|34065.6|34078.7|34075.1|34082.2|34078.6|34068.7|34065.1|177
1619429100000|2021-04-26 09:25:00|34078.2|34074.6|34069.7|34066.1|34078.7|34075.1|34069.2|34065.6|116
1619429400000|2021-04-26 09:30:00|34070.2|34066.6|34059.7|34056.1|34071.7|34068.1|34058.2|34054.6|130
1619429700000|2021-04-26 09:35:00|34060.2|34056.6|34057.7|34054.1|34065.2|34061.6|34054.2|34050.6|123
1619430000000|2021-04-26 09:40:00|34058.2|34054.6|34061.7|34058.1|34062.2|34058.6|34053.2|34049.6|109
1619430300000|2021-04-26 09:45:00|34062.2|34058.6|34070.7|34067.1|34072.7|34069.1|34061.7|34058.1|114
1619430600000|2021-04-26 09:50:00|34071.2|34067.6|34059.7|34056.1|34072.2|34068.6|34057.7|34054.1|133
1619430900000|2021-04-26 09:55:00|34060.2|34056.6|34055.7|34052.1|34061.2|34057.6|34053.7|34050.1|102
1619431200000|2021-04-26 10:00:00|34055.2|34051.6|34041.7|34038.1|34055.7|34052.1|34028.2|34024.6|342
1619431500000|2021-04-26 10:05:00|34041.2|34037.6|34053.7|34050.1|34057.7|34054.1|34039.7|34036.1|147
1619431800000|2021-04-26 10:10:00|34054.2|34050.6|34057.7|34054.1|34066.2|34062.6|34047.7|34044.1|159
1619432100000|2021-04-26 10:15:00|34057.2|34053.6|34049.7|34046.1|34060.7|34057.1|34049.2|34045.6|82
1619432400000|2021-04-26 10:20:00|34049.2|34045.6|34058.2|34054.6|34058.2|34054.6|34045.7|34042.1|53
1619432700000|2021-04-26 10:25:00|34058.7|34055.1|34061.7|34058.1|34062.2|34058.6|34050.2|34046.6|165
1619433000000|2021-04-26 10:30:00|34061.2|34057.6|34060.7|34057.1|34063.7|34060.1|34055.2|34051.6|82
1619433300000|2021-04-26 10:35:00|34061.2|34057.6|34050.7|34047.1|34063.2|34059.6|34050.2|34046.6|94
1619433600000|2021-04-26 10:40:00|34050.2|34046.6|34052.2|34048.6|34053.7|34050.1|34046.7|34043.1|131
1619433900000|2021-04-26 10:45:00|34052.7|34049.1|34046.7|34043.1|34055.2|34051.6|34045.2|34041.6|119
1619434200000|2021-04-26 10:50:00|34047.2|34043.6|34058.7|34055.1|34058.7|34055.1|34046.7|34043.1|100
1619434500000|2021-04-26 10:55:00|34058.2|34054.6|34051.7|34048.1|34067.7|34064.1|34050.7|34047.1|144
1619434800000|2021-04-26 11:00:00|34051.2|34047.6|34059.7|34056.1|34068.7|34065.1|34049.2|34045.6|318
1619435100000|2021-04-26 11:05:00|34060.2|34056.6|34079.7|34076.1|34079.7|34076.1|34054.2|34050.6|356
1619435400000|2021-04-26 11:10:00|34079.2|34075.6|34090.2|34086.6|34090.7|34087.1|34073.7|34070.1|236
1619435700000|2021-04-26 11:15:00|34090.7|34087.1|34080.2|34076.6|34095.2|34091.6|34078.2|34074.6|338
1619436000000|2021-04-26 11:20:00|34080.7|34077.1|34078.7|34075.1|34082.2|34078.6|34077.2|34073.6|145
1619436300000|2021-04-26 11:25:00|34079.2|34075.6|34078.7|34075.1|34080.2|34076.6|34073.7|34070.1|89
1619436600000|2021-04-26 11:30:00|34078.2|34074.6|34081.7|34078.1|34086.2|34082.6|34075.7|34072.1|212
1619436900000|2021-04-26 11:35:00|34082.2|34078.6|34081.7|34078.1|34086.7|34083.1|34081.7|34078.1|116
1619437200000|2021-04-26 11:40:00|34082.2|34078.6|34082.7|34079.1|34084.2|34080.6|34078.2|34074.6|110
1619437500000|2021-04-26 11:45:00|34083.2|34079.6|34089.7|34086.1|34091.7|34088.1|34079.7|34076.1|161
1619437800000|2021-04-26 11:50:00|34090.2|34086.6|34094.7|34091.1|34098.2|34094.6|34086.7|34083.1|245
1619438100000|2021-04-26 11:55:00|34094.2|34090.6|34092.7|34089.1|34095.2|34091.6|34089.2|34085.6|149
1619438400000|2021-04-26 12:00:00|34093.7|34090.1|34098.2|34094.6|34099.7|34096.1|34091.7|34088.1|236
1619438700000|2021-04-26 12:05:00|34097.7|34094.1|34090.7|34087.1|34101.2|34097.6|34090.2|34086.6|255
1619439000000|2021-04-26 12:10:00|34090.2|34086.6|34086.2|34082.6|34092.7|34089.1|34086.2|34082.6|200
1619439300000|2021-04-26 12:15:00|34086.7|34083.1|34095.7|34092.1|34109.2|34105.6|34085.2|34081.6|507
1619439600000|2021-04-26 12:20:00|34096.2|34092.6|34107.2|34103.6|34111.2|34107.6|34095.2|34091.6|292
1619439900000|2021-04-26 12:25:00|34106.7|34103.1|34101.7|34098.1|34107.2|34103.6|34097.2|34093.6|230
1619440200000|2021-04-26 12:30:00|34101.2|34097.6|34095.2|34091.6|34103.2|34099.6|34089.2|34085.6|330
1619440500000|2021-04-26 12:35:00|34093.7|34090.1|34098.7|34095.1|34103.2|34099.6|34090.2|34086.6|287
1619440800000|2021-04-26 12:40:00|34098.2|34094.6|34094.7|34091.1|34105.7|34102.1|34094.7|34091.1|235
1619441100000|2021-04-26 12:45:00|34095.2|34091.6|34091.2|34087.6|34098.7|34095.1|34089.2|34085.6|193
1619441400000|2021-04-26 12:50:00|34091.7|34088.1|34102.7|34099.1|34103.2|34099.6|34090.2|34086.6|217
1619441700000|2021-04-26 12:55:00|34102.2|34098.6|34091.7|34088.1|34102.7|34099.1|34090.2|34086.6|185
1619442000000|2021-04-26 13:00:00|34092.2|34088.6|34091.7|34088.1|34098.7|34095.1|34088.7|34085.1|220
1619442300000|2021-04-26 13:05:00|34091.2|34087.6|34096.7|34093.1|34098.7|34095.1|34088.7|34085.1|229
1619442600000|2021-04-26 13:10:00|34097.2|34093.6|34103.2|34099.6|34104.2|34100.6|34093.2|34089.6|302
1619442900000|2021-04-26 13:15:00|34102.7|34099.1|34100.7|34097.1|34102.7|34099.1|34094.7|34091.1|221
1619443200000|2021-04-26 13:20:00|34101.2|34097.6|34116.2|34112.6|34117.7|34114.1|34099.7|34096.1|464
1619443500000|2021-04-26 13:25:00|34115.7|34112.1|34121.2|34117.6|34122.7|34119.1|34105.2|34101.6|617
1619443800000|2021-04-26 13:30:00|34120.6|34118.2|34113.1|34110.7|34125.6|34123.2|34080.6|34078.2|5033
1619444100000|2021-04-26 13:35:00|34113.6|34111.2|34120.6|34118.2|34136.6|34134.2|34109.1|34106.7|2152
1619444400000|2021-04-26 13:40:00|34122.6|34120.2|34135.1|34132.7|34149.6|34147.2|34110.6|34108.2|2228
1619444700000|2021-04-26 13:45:00|34134.6|34132.2|34142.1|34139.7|34147.6|34145.2|34130.1|34127.7|1267
1619445000000|2021-04-26 13:50:00|34141.6|34139.2|34099.6|34097.2|34142.6|34140.2|34082.6|34080.2|2870
1619445300000|2021-04-26 13:55:00|34100.6|34098.2|34102.6|34100.2|34115.6|34113.2|34097.1|34094.7|1515
1619445600000|2021-04-26 14:00:00|34103.6|34101.2|34106.6|34104.2|34116.1|34113.7|34089.6|34087.2|1448
1619445900000|2021-04-26 14:05:00|34107.1|34104.7|34119.1|34116.7|34129.6|34127.2|34106.1|34103.7|1014
1619446200000|2021-04-26 14:10:00|34120.8|34118.4|34121.3|34118.9|34128.3|34125.9|34113.3|34110.9|985
1619446500000|2021-04-26 14:15:00|34121.8|34119.4|34097.8|34095.4|34126.8|34124.4|34075.8|34073.4|2452
1619446800000|2021-04-26 14:20:00|34098.3|34095.9|34105.3|34102.9|34115.3|34112.9|34090.3|34087.9|1146
1619447100000|2021-04-26 14:25:00|34105.8|34103.4|34093.8|34091.4|34110.8|34108.4|34084.8|34082.4|1010
1619447400000|2021-04-26 14:30:00|34094.3|34091.9|34091.3|34088.9|34099.3|34096.9|34084.3|34081.9|966
1619447700000|2021-04-26 14:35:00|34090.8|34088.4|34090.8|34088.4|34095.3|34092.9|34075.3|34072.9|1058
1619448000000|2021-04-26 14:40:00|34090.3|34087.9|34069.8|34067.4|34090.3|34087.9|34068.3|34065.9|948
1619448300000|2021-04-26 14:45:00|34070.3|34067.9|34077.8|34075.4|34084.3|34081.9|34059.3|34056.9|1304
1619448600000|2021-04-26 14:50:00|34078.3|34075.9|34072.8|34070.4|34090.3|34087.9|34067.3|34064.9|1003
1619448900000|2021-04-26 14:55:00|34073.3|34070.9|34075.3|34072.9|34078.8|34076.4|34066.8|34064.4|407
1619449200000|2021-04-26 15:00:00|34074.8|34072.4|34100.3|34097.9|34101.3|34098.9|34070.8|34068.4|1044
1619449500000|2021-04-26 15:05:00|34100.8|34098.4|34100.8|34098.4|34108.3|34105.9|34092.3|34089.9|881
1619449800000|2021-04-26 15:10:00|34101.3|34098.9|34094.3|34091.9|34101.3|34098.9|34088.8|34086.4|637
1619450100000|2021-04-26 15:15:00|34094.8|34092.4|34089.8|34087.4|34101.8|34099.4|34077.3|34074.9|995
1619450400000|2021-04-26 15:20:00|34089.3|34086.9|34088.8|34086.4|34097.3|34094.9|34085.8|34083.4|456
1619450700000|2021-04-26 15:25:00|34089.3|34086.9|34082.8|34080.4|34089.3|34086.9|34073.3|34070.9|717
1619451000000|2021-04-26 15:30:00|34082.3|34079.9|34067.8|34065.4|34089.3|34086.9|34066.8|34064.4|562
1619451300000|2021-04-26 15:35:00|34068.3|34065.9|34062.8|34060.4|34078.3|34075.9|34061.8|34059.4|628
1619451600000|2021-04-26 15:40:00|34062.3|34059.9|34055.8|34053.4|34068.8|34066.4|34054.8|34052.4|662
1619451900000|2021-04-26 15:45:00|34055.3|34052.9|34064.3|34061.9|34071.8|34069.4|34054.8|34052.4|578
1619452200000|2021-04-26 15:50:00|34063.8|34061.4|34072.3|34069.9|34072.3|34069.9|34057.8|34055.4|491
1619452500000|2021-04-26 15:55:00|34071.8|34069.4|34068.8|34066.4|34074.3|34071.9|34065.3|34062.9|527
1619452800000|2021-04-26 16:00:00|34069.3|34066.9|34065.8|34063.4|34074.3|34071.9|34053.3|34050.9|669
1619453100000|2021-04-26 16:05:00|34065.3|34062.9|34042.3|34039.9|34065.3|34062.9|34037.3|34034.9|864
1619453400000|2021-04-26 16:10:00|34041.8|34039.4|34055.3|34052.9|34058.3|34055.9|34040.3|34037.9|656
1619453700000|2021-04-26 16:15:00|34054.8|34052.4|34049.3|34046.9|34055.8|34053.4|34043.3|34040.9|467
1619454000000|2021-04-26 16:20:00|34048.8|34046.4|34047.3|34044.9|34055.3|34052.9|34044.3|34041.9|477
1619454300000|2021-04-26 16:25:00|34045.8|34043.4|34044.8|34042.4|34054.3|34051.9|34032.3|34029.9|718
1619454600000|2021-04-26 16:30:00|34045.3|34042.9|34054.8|34052.4|34055.3|34052.9|34042.3|34039.9|391
1619454900000|2021-04-26 16:35:00|34054.3|34051.9|34063.8|34061.4|34067.3|34064.9|34052.8|34050.4|460
1619455200000|2021-04-26 16:40:00|34064|34061.6|34069.5|34067.1|34076.5|34074.1|34062.5|34060.1|473
1619455500000|2021-04-26 16:45:00|34068.5|34066.1|34061.5|34059.1|34071.5|34069.1|34058|34055.6|410
1619455800000|2021-04-26 16:50:00|34062|34059.6|34069.5|34067.1|34072.5|34070.1|34057|34054.6|429
1619456100000|2021-04-26 16:55:00|34069|34066.6|34046.5|34044.1|34069.5|34067.1|34043.5|34041.1|496
1619456400000|2021-04-26 17:00:00|34046|34043.6|34039.5|34037.1|34050.5|34048.1|34037.5|34035.1|524
1619456700000|2021-04-26 17:05:00|34038.5|34036.1|34025.5|34023.1|34042.5|34040.1|34025.5|34023.1|751
1619457000000|2021-04-26 17:10:00|34025|34022.6|34035.5|34033.1|34038.5|34036.1|34022|34019.6|647
1619457300000|2021-04-26 17:15:00|34036|34033.6|34028.5|34026.1|34036.5|34034.1|34021.5|34019.1|415
1619457600000|2021-04-26 17:20:00|34029|34026.6|34024|34021.6|34029.5|34027.1|34019.5|34017.1|599
1619457900000|2021-04-26 17:25:00|34023.5|34021.1|34024.5|34022.1|34035|34032.6|34021.5|34019.1|425
1619458200000|2021-04-26 17:30:00|34024|34021.6|34011.5|34009.1|34031|34028.6|34005.5|34003.1|828
1619458500000|2021-04-26 17:35:00|34012|34009.6|34011.5|34009.1|34017.5|34015.1|34004.5|34002.1|710
1619458800000|2021-04-26 17:40:00|34011|34008.6|34020.5|34018.1|34024.5|34022.1|34005.5|34003.1|638
1619459100000|2021-04-26 17:45:00|34021.5|34019.1|34020.5|34018.1|34029.5|34027.1|34019|34016.6|686
1619459400000|2021-04-26 17:50:00|34021|34018.6|34019|34016.6|34023.5|34021.1|34012.5|34010.1|415
1619459700000|2021-04-26 17:55:00|34019.5|34017.1|34024.5|34022.1|34026.5|34024.1|34012|34009.6|419
1619460000000|2021-04-26 18:00:00|34023.5|34021.1|34019|34016.6|34032.5|34030.1|34016|34013.6|725
1619460300000|2021-04-26 18:05:00|34018.5|34016.1|34020|34017.6|34026.5|34024.1|34016.5|34014.1|410
1619460600000|2021-04-26 18:10:00|34019.5|34017.1|34012.5|34010.1|34021.5|34019.1|34009.5|34007.1|401
1619460900000|2021-04-26 18:15:00|34012|34009.6|34021.5|34019.1|34025|34022.6|34011.5|34009.1|438
1619461200000|2021-04-26 18:20:00|34022|34019.6|34028.5|34026.1|34029.5|34027.1|34019.5|34017.1|290
1619461500000|2021-04-26 18:25:00|34028|34025.6|34034.5|34032.1|34038.5|34036.1|34020.5|34018.1|484
1619461800000|2021-04-26 18:30:00|34035|34032.6|34030.5|34028.1|34039.5|34037.1|34026.5|34024.1|545
1619462100000|2021-04-26 18:35:00|34030|34027.6|34027.5|34025.1|34030.5|34028.1|34019.5|34017.1|364
1619462400000|2021-04-26 18:40:00|34028|34025.6|34032|34029.6|34037.5|34035.1|34027.5|34025.1|327
1619462700000|2021-04-26 18:45:00|34031.5|34029.1|34034.5|34032.1|34035.5|34033.1|34024.5|34022.1|405
1619463000000|2021-04-26 18:50:00|34034|34031.6|34028.5|34026.1|34037|34034.6|34028|34025.6|334
1619463300000|2021-04-26 18:55:00|34028|34025.6|34029|34026.6|34035|34032.6|34026.5|34024.1|199
1619463600000|2021-04-26 19:00:00|34028.5|34026.1|34027.5|34025.1|34033.5|34031.1|34016.5|34014.1|610
1619463900000|2021-04-26 19:05:00|34026.5|34024.1|34038.5|34036.1|34041.5|34039.1|34026.5|34024.1|618
1619464200000|2021-04-26 19:10:00|34037.5|34035.1|34031|34028.6|34040.5|34038.1|34028.5|34026.1|463
1619464500000|2021-04-26 19:15:00|34031.5|34029.1|34034.5|34032.1|34036.5|34034.1|34029|34026.6|243
1619464800000|2021-04-26 19:20:00|34033.8|34031.4|34038.8|34036.4|34044.8|34042.4|34031.8|34029.4|589
1619465100000|2021-04-26 19:25:00|34038.3|34035.9|33968.8|33966.4|34039.8|34037.4|33961.8|33959.4|2263
1619465400000|2021-04-26 19:30:00|33969.3|33966.9|33972.3|33969.9|33980.8|33978.4|33939.3|33936.9|2976
1619465700000|2021-04-26 19:35:00|33973.3|33970.9|34002.3|33999.9|34010.3|34007.9|33972.8|33970.4|1426
1619466000000|2021-04-26 19:40:00|34001.8|33999.4|34005.8|34003.4|34019.8|34017.4|33999.8|33997.4|1018
1619466300000|2021-04-26 19:45:00|34005.3|34002.9|33968.3|33965.9|34009.8|34007.4|33967.3|33964.9|1606
1619466600000|2021-04-26 19:50:00|33966.3|33963.9|33996.3|33993.9|33998.3|33995.9|33961.8|33959.4|1545
1619466900000|2021-04-26 19:55:00|33997.3|33994.9|33993.8|33991.4|33999.3|33996.9|33963.3|33960.9|2884
1619467200000|2021-04-26 20:00:00|33993.3|33990.9|33992.5|33987.7|34008.5|34003.7|33987|33982.2|992
1619467500000|2021-04-26 20:05:00|33993|33988.2|33979.5|33974.7|33998|33993.2|33969.5|33964.7|1193
1619467800000|2021-04-26 20:10:00|33980|33975.2|33980.9|33971.1|33987|33982.2|33967|33962.2|373
1619468100000|2021-04-26 20:15:00|33986.5|33976.7|33982.4|33972.6|33986.5|33976.7|33980.4|33970.6|0
1619468400000|2021-04-26 20:20:00|33980.9|33971.1|33975.4|33965.6|33984.9|33975.1|33975.4|33965.6|0
1619468700000|2021-04-26 20:25:00|33978.1|33968.3|33979.7|33969.9|33981.5|33971.7|33977.7|33967.9|0
1619469000000|2021-04-26 20:30:00|33984.5|33979.7|33988.5|33983.7|33993.5|33988.7|33965.5|33960.7|115
1619469300000|2021-04-26 20:35:00|33989.5|33984.7|33995.5|33990.7|33996.5|33991.7|33987.5|33982.7|94
1619469600000|2021-04-26 20:40:00|33996.5|33991.7|33996.5|33991.7|33999.5|33994.7|33993.5|33988.7|91
1619469900000|2021-04-26 20:45:00|33997.5|33992.7|33996.5|33991.7|33997.5|33992.7|33985.5|33980.7|45
1619470200000|2021-04-26 20:50:00|33998.5|33993.7|34002.5|33997.7|34002.5|33997.7|33995.5|33990.7|81
1619470500000|2021-04-26 20:55:00|34001.5|33996.7|33999.2|33989.4|34007.5|34002.7|33994.5|33988.2|113
1619470800000|2021-04-26 21:00:00|33998.7|33988.9|34000.4|33990.6|34000.4|33990.6|33998.6|33988.8|0
1619471100000|2021-04-26 21:05:00|34001.6|33991.8|34000|33990.2|34002.5|33992.7|33999.8|33990|0
1619471400000|2021-04-26 21:10:00|33999.7|33989.9|34000.4|33990.6|34000.4|33990.6|33998.9|33989.1|0
1619471700000|2021-04-26 21:15:00|34000|33990.2|33999.8|33990|34002.8|33993|33999.8|33990|0
1619472000000|2021-04-26 21:20:00|33998|33988.2|33998|33988.2|33998.1|33988.3|33996.8|33987|0
1619472300000|2021-04-26 21:25:00|33997.4|33987.6|33997.4|33987.6|33999.2|33989.4|33997.4|33987.6|0
1619472600000|2021-04-26 21:30:00|33997.6|33987.8|33999.4|33989.6|33999.7|33989.9|33996.5|33986.7|0
1619472900000|2021-04-26 21:35:00|33999.1|33989.3|33997.3|33987.5|33999.4|33989.6|33996.6|33986.8|0
1619473200000|2021-04-26 21:40:00|33997.5|33987.7|33996.4|33986.6|33997.5|33987.7|33996.4|33986.6|0
1619473500000|2021-04-26 21:45:00|33996.5|33986.7|33995.3|33985.5|33996.7|33986.9|33995.3|33985.5|0
1619473800000|2021-04-26 21:50:00|33994.8|33985|33995.3|33985.5|33995.5|33985.7|33994.7|33984.9|0
1619474100000|2021-04-26 21:55:00|33995|33985.2|33997.6|33987.8|33999.7|33989.9|33994.8|33985|0
1619474400000|2021-04-26 22:00:00|33986.5|33981.7|33985.5|33980.7|33993.5|33988.7|33982|33977.2|106
1619474700000|2021-04-26 22:05:00|33986|33981.2|33992.5|33987.7|33992.5|33987.7|33977.5|33972.7|97
1619475000000|2021-04-26 22:10:00|33994|33989.2|33995.5|33990.7|33998.5|33993.7|33993.5|33988.7|54
1619475300000|2021-04-26 22:15:00|33995|33990.2|34001.5|33996.7|34003|33998.2|33995|33990.2|31
1619475600000|2021-04-26 22:20:00|34002|33997.2|33998|33993.2|34002|33997.2|33991.5|33986.7|83
1619475900000|2021-04-26 22:25:00|33997.5|33992.7|34000.5|33995.7|34000.5|33995.7|33996.5|33991.7|13
1619476200000|2021-04-26 22:30:00|34000|33995.2|33991|33986.2|34002.5|33997.7|33990.5|33985.7|75
1619476500000|2021-04-26 22:35:00|33990.5|33985.7|33995|33990.2|33998.5|33993.7|33990|33985.2|83
1619476800000|2021-04-26 22:40:00|33995.5|33990.7|33990.5|33985.7|33995.5|33990.7|33984.5|33979.7|84
1619477100000|2021-04-26 22:45:00|33990|33985.2|33987.5|33982.7|33992|33987.2|33986.5|33981.7|22
1619477400000|2021-04-26 22:50:00|33988|33983.2|33983.5|33978.7|33989.5|33984.7|33981.5|33976.7|39
1619477700000|2021-04-26 22:55:00|33984|33979.2|33983.5|33978.7|33986|33981.2|33982|33977.2|23
1619478000000|2021-04-26 23:00:00|33984.5|33979.7|33989.5|33984.7|33993|33988.2|33983|33978.2|77
1619478300000|2021-04-26 23:05:00|33990|33985.2|33996.5|33991.7|33998|33993.2|33990|33985.2|45
1619478600000|2021-04-26 23:10:00|33997.5|33992.7|33995.5|33990.7|34001|33996.2|33995.5|33990.7|41
1619478900000|2021-04-26 23:15:00|33995|33990.2|33981.5|33976.7|33995|33990.2|33981.5|33976.7|69
1619479200000|2021-04-26 23:20:00|33982|33977.2|33986.5|33981.7|33987.5|33982.7|33980.5|33975.7|47
1619479500000|2021-04-26 23:25:00|33986|33981.2|33986|33981.2|33989.5|33984.7|33981.5|33976.7|50
1619479800000|2021-04-26 23:30:00|33985|33980.2|34003|33998.2|34005|34000.2|33984.5|33979.7|102
1619480100000|2021-04-26 23:35:00|34003.5|33998.7|34009.5|34004.7|34018.5|34013.7|33999|33994.2|176
1619480400000|2021-04-26 23:40:00|34010.5|34005.7|34014.5|34009.7|34015|34010.2|34010.5|34005.7|39
1619480700000|2021-04-26 23:45:00|34014|34009.2|34018|34013.2|34022|34017.2|34011|34006.2|113
1619481000000|2021-04-26 23:50:00|34018.5|34013.7|34008.5|34003.7|34019.5|34014.7|34007.5|34002.7|103
1619481300000|2021-04-26 23:55:00|34008|34003.2|34009.5|34004.7|34012|34007.2|34004|33999.2|73
1619481600000|2021-04-27 00:00:00|34009|34004.2|33991.5|33986.7|34009|34004.2|33986|33981.2|163
1619481900000|2021-04-27 00:05:00|33992|33987.2|33992.5|33987.7|33996.5|33991.7|33986|33981.2|121
1619482200000|2021-04-27 00:10:00|33993|33988.2|33984.5|33979.7|33995.5|33990.7|33982.5|33977.7|75
1619482500000|2021-04-27 00:15:00|33985|33980.2|33982.5|33977.7|33986|33981.2|33977|33972.2|106
1619482800000|2021-04-27 00:20:00|33982|33977.2|33976.5|33971.7|33987|33982.2|33976|33971.2|56
1619483100000|2021-04-27 00:25:00|33977.5|33972.7|33987|33982.2|33987|33982.2|33977|33972.2|89
1619483400000|2021-04-27 00:30:00|33986.5|33981.7|33972.5|33967.7|33987|33982.2|33972|33967.2|114
1619483700000|2021-04-27 00:35:00|33972|33967.2|33989.5|33984.7|33990.5|33985.7|33967.5|33962.7|160
1619484000000|2021-04-27 00:40:00|33990|33985.2|33980.5|33975.7|33994|33989.2|33980.5|33975.7|72
1619484300000|2021-04-27 00:45:00|33980|33975.2|33989.5|33984.7|33992|33987.2|33977.5|33972.7|122
1619484600000|2021-04-27 00:50:00|33989|33984.2|33991|33986.2|33995|33990.2|33988|33983.2|81
1619484900000|2021-04-27 00:55:00|33990.5|33985.7|33991|33986.2|33995.5|33990.7|33986.5|33981.7|103
1619485200000|2021-04-27 01:00:00|33990.5|33985.7|33991.5|33986.7|34001|33996.2|33990|33985.2|311
1619485500000|2021-04-27 01:05:00|33992|33987.2|33986|33981.2|33992|33987.2|33979|33974.2|129
1619485800000|2021-04-27 01:10:00|33986.5|33981.7|33989.5|33984.7|33989.5|33984.7|33983.5|33978.7|101
1619486100000|2021-04-27 01:15:00|33989|33984.2|34002.5|33997.7|34004|33999.2|33987|33982.2|284
1619486400000|2021-04-27 01:20:00|34003|33998.2|33998.5|33993.7|34007.5|34002.7|33998.5|33993.7|204
1619486700000|2021-04-27 01:25:00|33999|33994.2|34001|33996.2|34002|33997.2|33996.5|33991.7|68
1619487000000|2021-04-27 01:30:00|34001.5|33996.7|34004.5|33999.7|34007.5|34002.7|33991.5|33986.7|249
1619487300000|2021-04-27 01:35:00|34004|33999.2|33995.5|33990.7|34004|33999.2|33984.5|33979.7|132
1619487600000|2021-04-27 01:40:00|33995|33990.2|33999.5|33994.7|34007|34002.2|33993|33988.2|113
1619487900000|2021-04-27 01:45:00|33999|33994.2|33999.5|33994.7|34006.5|34001.7|33995.5|33990.7|93
1619488200000|2021-04-27 01:50:00|33999|33994.2|34009|34004.2|34009.5|34004.7|33998.5|33993.7|80
1619488500000|2021-04-27 01:55:00|34008.5|34003.7|34015|34010.2|34017|34012.2|34006.5|34001.7|96
1619488800000|2021-04-27 02:00:00|34016|34011.2|34014.5|34009.7|34019|34014.2|34009.5|34004.7|134
1619489100000|2021-04-27 02:05:00|34015|34010.2|34012|34007.2|34016.5|34011.7|34010|34005.2|68
1619489400000|2021-04-27 02:10:00|34011|34006.2|34019.5|34014.7|34020|34015.2|34010.5|34005.7|49
1619489700000|2021-04-27 02:15:00|34019|34014.2|34015.5|34010.7|34023|34018.2|34011.5|34006.7|93
1619490000000|2021-04-27 02:20:00|34016|34011.2|34010|34005.2|34016|34011.2|34009.5|34004.7|54
1619490300000|2021-04-27 02:25:00|34009.5|34004.7|34001.5|33996.7|34010|34005.2|34001.5|33996.7|71
1619490600000|2021-04-27 02:30:00|34001|33996.2|34000|33995.2|34003.5|33998.7|33999|33994.2|68
1619490900000|2021-04-27 02:35:00|34000.5|33995.7|33999.5|33994.7|34002|33997.2|33995.5|33990.7|49
1619491200000|2021-04-27 02:40:00|34000|33995.2|34000|33995.2|34003|33998.2|33998|33993.2|30
1619491500000|2021-04-27 02:45:00|33999.5|33994.7|33996.5|33991.7|34001|33996.2|33996.5|33991.7|23
1619491800000|2021-04-27 02:50:00|33996|33991.2|33999.5|33994.7|34003.5|33998.7|33995.5|33990.7|29
1619492100000|2021-04-27 02:55:00|33999|33994.2|34000.5|33995.7|34000.5|33995.7|33996|33991.2|23
1619492400000|2021-04-27 03:00:00|34000|33995.2|33990.5|33985.7|34000.5|33995.7|33990|33985.2|116
1619492700000|2021-04-27 03:05:00|33990|33985.2|33997.5|33992.7|34000.5|33995.7|33990|33985.2|54
1619493000000|2021-04-27 03:10:00|33997|33992.2|34003.5|33998.7|34003.5|33998.7|33994.5|33989.7|42
1619493300000|2021-04-27 03:15:00|34003|33998.2|34011.5|34006.7|34015|34010.2|34003|33998.2|61
1619493600000|2021-04-27 03:20:00|34012|34007.2|34006|34001.2|34013|34008.2|34004.5|33999.7|88
1619493900000|2021-04-27 03:25:00|34006.5|34001.7|34007.5|34002.7|34009|34004.2|34004|33999.2|78
1619494200000|2021-04-27 03:30:00|34008|34003.2|34016.5|34011.7|34020|34015.2|34005|34000.2|72
1619494500000|2021-04-27 03:35:00|34016|34011.2|34018.5|34013.7|34019.5|34014.7|34012.5|34007.7|38
1619494800000|2021-04-27 03:40:00|34019|34014.2|34020.5|34015.7|34022.5|34017.7|34018.5|34013.7|66
1619495100000|2021-04-27 03:45:00|34020|34015.2|34014.5|34009.7|34020.5|34015.7|34014.5|34009.7|61
1619495400000|2021-04-27 03:50:00|34014|34009.2|34010|34005.2|34014.5|34009.7|34010|34005.2|37
1619495700000|2021-04-27 03:55:00|34009.5|34004.7|34011.5|34006.7|34015.5|34010.7|34009.5|34004.7|41
1619496000000|2021-04-27 04:00:00|34011|34006.2|34011.5|34006.7|34013.5|34008.7|34011|34006.2|25
1619496300000|2021-04-27 04:05:00|34012|34007.2|34012.5|34007.7|34016.5|34011.7|34011.5|34006.7|24
1619496600000|2021-04-27 04:10:00|34013|34008.2|34014.5|34009.7|34015.5|34010.7|34012.5|34007.7|20
1619496900000|2021-04-27 04:15:00|34014|34009.2|34016.5|34011.7|34018|34013.2|34014|34009.2|13
1619497200000|2021-04-27 04:20:00|34016|34011.2|34019|34014.2|34021|34016.2|34015|34010.2|20
1619497500000|2021-04-27 04:25:00|34018.5|34013.7|34021|34016.2|34024.5|34019.7|34018.5|34013.7|52
1619497800000|2021-04-27 04:30:00|34022|34017.2|34020|34015.2|34024|34019.2|34019.5|34014.7|41
1619498100000|2021-04-27 04:35:00|34019.5|34014.7|34015.5|34010.7|34020|34015.2|34014|34009.2|24
1619498400000|2021-04-27 04:40:00|34016|34011.2|34016.5|34011.7|34018.5|34013.7|34015|34010.2|19
1619498700000|2021-04-27 04:45:00|34016|34011.2|34016.5|34011.7|34018|34013.2|34015|34010.2|10
1619499000000|2021-04-27 04:50:00|34017|34012.2|34021.5|34016.7|34022|34017.2|34017|34012.2|56
1619499300000|2021-04-27 04:55:00|34022|34017.2|34015.5|34010.7|34024|34019.2|34014|34009.2|63
1619499600000|2021-04-27 05:00:00|34015|34010.2|34027|34022.2|34027|34022.2|34015|34010.2|75
1619499900000|2021-04-27 05:05:00|34026.5|34021.7|34025.5|34020.7|34031.5|34026.7|34021.5|34016.7|72
1619500200000|2021-04-27 05:10:00|34025|34020.2|34024|34019.2|34027|34022.2|34021.5|34016.7|68
1619500500000|2021-04-27 05:15:00|34024.5|34019.7|34028.5|34023.7|34029|34024.2|34023|34018.2|59
1619500800000|2021-04-27 05:20:00|34029|34024.2|34023|34018.2|34029|34024.2|34022.5|34017.7|39
1619501100000|2021-04-27 05:25:00|34023.5|34018.7|34034.5|34029.7|34036|34031.2|34023|34018.2|100
1619501400000|2021-04-27 05:30:00|34034|34029.2|34062|34057.2|34063|34058.2|34034|34029.2|564
1619501700000|2021-04-27 05:35:00|34062.5|34057.7|34052.5|34047.7|34062.5|34057.7|34052|34047.2|111
1619502000000|2021-04-27 05:40:00|34053|34048.2|34057|34052.2|34057.5|34052.7|34053|34048.2|57
1619502300000|2021-04-27 05:45:00|34057.5|34052.7|34061.5|34056.7|34062.5|34057.7|34056|34051.2|152
1619502600000|2021-04-27 05:50:00|34062|34057.2|34072.5|34067.7|34079.5|34074.7|34062|34057.2|364
1619502900000|2021-04-27 05:55:00|34073|34068.2|34063.5|34058.7|34074|34069.2|34062|34057.2|100
1619503200000|2021-04-27 06:00:00|34062.9|34059.3|34060.4|34056.8|34070.9|34067.3|34059.4|34055.8|218
1619503500000|2021-04-27 06:05:00|34060.9|34057.3|34050.4|34046.8|34060.9|34057.3|34048.4|34044.8|369
1619503800000|2021-04-27 06:10:00|34049.9|34046.3|34042.9|34039.3|34054.9|34051.3|34038.4|34034.8|277
1619504100000|2021-04-27 06:15:00|34043.4|34039.8|34035.4|34031.8|34043.9|34040.3|34033.9|34030.3|204
1619504400000|2021-04-27 06:20:00|34034.9|34031.3|34036.4|34032.8|34041.4|34037.8|34034.9|34031.3|83
1619504700000|2021-04-27 06:25:00|34036.9|34033.3|34038.4|34034.8|34040.4|34036.8|34035.9|34032.3|109
1619505000000|2021-04-27 06:30:00|34039.4|34035.8|34036.9|34033.3|34042.9|34039.3|34036.4|34032.8|109
1619505300000|2021-04-27 06:35:00|34036.4|34032.8|34047.4|34043.8|34049.4|34045.8|34034.4|34030.8|158
1619505600000|2021-04-27 06:40:00|34046.4|34042.8|34043.4|34039.8|34048.4|34044.8|34040.9|34037.3|101
1619505900000|2021-04-27 06:45:00|34042.9|34039.3|34037.4|34033.8|34044.9|34041.3|34036.9|34033.3|57
1619506200000|2021-04-27 06:50:00|34036.9|34033.3|34032.4|34028.8|34036.9|34033.3|34028.4|34024.8|164
1619506500000|2021-04-27 06:55:00|34031.9|34028.3|34038.9|34035.3|34040.9|34037.3|34025.9|34022.3|204
1619506800000|2021-04-27 07:00:00|34038.4|34034.8|34034.4|34030.8|34043.4|34039.8|34025.4|34021.8|276
1619507100000|2021-04-27 07:05:00|34034.9|34031.3|34029.9|34026.3|34035.4|34031.8|34020.4|34016.8|280
1619507400000|2021-04-27 07:10:00|34029.4|34025.8|34015.9|34012.3|34031.9|34028.3|34014.9|34011.3|285
1619507700000|2021-04-27 07:15:00|34016.4|34012.8|34033.9|34030.3|34037.4|34033.8|34015.9|34012.3|216
1619508000000|2021-04-27 07:20:00|34034.4|34030.8|34027.9|34024.3|34037.4|34033.8|34026.9|34023.3|118
1619508300000|2021-04-27 07:25:00|34027.4|34023.8|34019.9|34016.3|34033.9|34030.3|34017.9|34014.3|163
1619508600000|2021-04-27 07:30:00|34020.4|34016.8|34022.4|34018.8|34024.9|34021.3|34010.9|34007.3|181
1619508900000|2021-04-27 07:35:00|34022.9|34019.3|34013.9|34010.3|34023.4|34019.8|34013.4|34009.8|106
1619509200000|2021-04-27 07:40:00|34013.4|34009.8|34012.9|34009.3|34020.9|34017.3|34008.4|34004.8|177
1619509500000|2021-04-27 07:45:00|34012.4|34008.8|34013.9|34010.3|34018.4|34014.8|34009.4|34005.8|81
1619509800000|2021-04-27 07:50:00|34014.4|34010.8|34021.4|34017.8|34022.9|34019.3|34012.9|34009.3|101
1619510100000|2021-04-27 07:55:00|34020.9|34017.3|34019.9|34016.3|34023.4|34019.8|34015.4|34011.8|162
1619510400000|2021-04-27 08:00:00|34020.4|34016.8|34029.4|34025.8|34029.4|34025.8|34016.4|34012.8|185
1619510700000|2021-04-27 08:05:00|34029.9|34026.3|34010.9|34007.3|34040.4|34036.8|34010.9|34007.3|241
1619511000000|2021-04-27 08:10:00|34011.4|34007.8|34011.4|34007.8|34012.9|34009.3|34000.4|33996.8|348
1619511300000|2021-04-27 08:15:00|34010.9|34007.3|34007.4|34003.8|34022.4|34018.8|34007.4|34003.8|191
1619511600000|2021-04-27 08:20:00|34007.9|34004.3|34010.4|34006.8|34018.4|34014.8|34004.9|34001.3|172
1619511900000|2021-04-27 08:25:00|34009.9|34006.3|34018.9|34015.3|34021.4|34017.8|34005.9|34002.3|146
1619512200000|2021-04-27 08:30:00|34019.4|34015.8|34017.9|34014.3|34021.9|34018.3|34014.9|34011.3|76
1619512500000|2021-04-27 08:35:00|34020.4|34016.8|34017.9|34014.3|34022.9|34019.3|34013.4|34009.8|165
1619512800000|2021-04-27 08:40:00|34017.4|34013.8|34010.9|34007.3|34017.9|34014.3|34008.4|34004.8|147
1619513100000|2021-04-27 08:45:00|34010.4|34006.8|34013.9|34010.3|34014.9|34011.3|34007.9|34004.3|114
1619513400000|2021-04-27 08:50:00|34014.4|34010.8|34010.4|34006.8|34019.9|34016.3|34008.9|34005.3|83
1619513700000|2021-04-27 08:55:00|34010.9|34007.3|34015.4|34011.8|34017.4|34013.8|34010.4|34006.8|103
1619514000000|2021-04-27 09:00:00|34014.4|34010.8|34016.9|34013.3|34017.9|34014.3|34009.9|34006.3|108
1619514300000|2021-04-27 09:05:00|34017.4|34013.8|34019.9|34016.3|34021.4|34017.8|34014.9|34011.3|63
1619514600000|2021-04-27 09:10:00|34019.4|34015.8|34006.9|34003.3|34021.4|34017.8|34005.9|34002.3|104
1619514900000|2021-04-27 09:15:00|34006.4|34002.8|34013.9|34010.3|34015.9|34012.3|34002.9|33999.3|110
1619515200000|2021-04-27 09:20:00|34013.4|34009.8|34005.9|34002.3|34016.9|34013.3|34005.9|34002.3|100
1619515500000|2021-04-27 09:25:00|34006.4|34002.8|34005.4|34001.8|34007.4|34003.8|33999.4|33995.8|143
1619515800000|2021-04-27 09:30:00|34005.9|34002.3|33988.9|33985.3|34006.4|34002.8|33987.9|33984.3|255
1619516100000|2021-04-27 09:35:00|33989.4|33985.8|33990.4|33986.8|33994.4|33990.8|33986.4|33982.8|149
1619516400000|2021-04-27 09:40:00|33989.9|33986.3|33988.4|33984.8|33996.9|33993.3|33985.4|33981.8|156
1619516700000|2021-04-27 09:45:00|33987.9|33984.3|33975.4|33971.8|33988.4|33984.8|33969.4|33965.8|338
1619517000000|2021-04-27 09:50:00|33974.9|33971.3|33948.9|33945.3|33974.9|33971.3|33926.4|33922.8|1233
1619517300000|2021-04-27 09:55:00|33948.4|33944.8|33955.4|33951.8|33962.9|33959.3|33946.4|33942.8|441
1619517600000|2021-04-27 10:00:00|33954.9|33951.3|33949.9|33946.3|33958.4|33954.8|33943.4|33939.8|223
1619517900000|2021-04-27 10:05:00|33950.4|33946.8|33968.9|33965.3|33969.4|33965.8|33947.4|33943.8|236
1619518200000|2021-04-27 10:10:00|33969.4|33965.8|33979.9|33976.3|33984.4|33980.8|33964.4|33960.8|319
1619518500000|2021-04-27 10:15:00|33980.4|33976.8|33979.9|33976.3|33984.9|33981.3|33973.4|33969.8|161
1619518800000|2021-04-27 10:20:00|33980.4|33976.8|33979.4|33975.8|33985.4|33981.8|33977.9|33974.3|127
1619519100000|2021-04-27 10:25:00|33979.9|33976.3|33976.9|33973.3|33985.9|33982.3|33974.9|33971.3|181
1619519400000|2021-04-27 10:30:00|33977.4|33973.8|33988.4|33984.8|33991.4|33987.8|33974.9|33971.3|518
1619519700000|2021-04-27 10:35:00|33987.4|33983.8|33989.9|33986.3|33989.9|33986.3|33980.9|33977.3|164
1619520000000|2021-04-27 10:40:00|33990.4|33986.8|33990.9|33987.3|33995.4|33991.8|33984.9|33981.3|98
1619520300000|2021-04-27 10:45:00|33991.4|33987.8|33998.4|33994.8|34000.4|33996.8|33990.9|33987.3|175
1619520600000|2021-04-27 10:50:00|33998.9|33995.3|33999.4|33995.8|34000.4|33996.8|33994.9|33991.3|119
1619520900000|2021-04-27 10:55:00|33998.9|33995.3|34007.4|34003.8|34011.4|34007.8|33997.4|33993.8|263
1619521200000|2021-04-27 11:00:00|34009.4|34005.8|34004.9|34001.3|34022.9|34019.3|34004.4|34000.8|633
1619521500000|2021-04-27 11:05:00|34005.4|34001.8|33993.9|33990.3|34007.4|34003.8|33993.4|33989.8|284
1619521800000|2021-04-27 11:10:00|33993.4|33989.8|33999.4|33995.8|34006.9|34003.3|33993.4|33989.8|213
1619522100000|2021-04-27 11:15:00|33999.9|33996.3|34000.9|33997.3|34004.9|34001.3|33998.4|33994.8|114
1619522400000|2021-04-27 11:20:00|34000.4|33996.8|33979.9|33976.3|34000.9|33997.3|33979.4|33975.8|364
1619522700000|2021-04-27 11:25:00|33980.4|33976.8|33988.4|33984.8|33990.4|33986.8|33978.9|33975.3|203
1619523000000|2021-04-27 11:30:00|33987.9|33984.3|34003.9|34000.3|34005.9|34002.3|33986.4|33982.8|214
1619523300000|2021-04-27 11:35:00|34003.4|33999.8|33995.9|33992.3|34003.4|33999.8|33991.9|33988.3|126
1619523600000|2021-04-27 11:40:00|33995.4|33991.8|33981.9|33978.3|33997.4|33993.8|33981.4|33977.8|145
1619523900000|2021-04-27 11:45:00|33982.4|33978.8|33987.9|33984.3|33988.9|33985.3|33974.9|33971.3|249
1619524200000|2021-04-27 11:50:00|33987.4|33983.8|33987.4|33983.8|33989.9|33986.3|33978.9|33975.3|205
1619524500000|2021-04-27 11:55:00|33986.9|33983.3|33982.4|33978.8|33990.4|33986.8|33981.4|33977.8|134
1619524800000|2021-04-27 12:00:00|33982.9|33979.3|33985.9|33982.3|33988.4|33984.8|33979.4|33975.8|179
1619525100000|2021-04-27 12:05:00|33985.4|33981.8|33989.9|33986.3|33991.4|33987.8|33982.4|33978.8|209
1619525400000|2021-04-27 12:10:00|33989.4|33985.8|33995.9|33992.3|33997.4|33993.8|33985.9|33982.3|191
1619525700000|2021-04-27 12:15:00|33996.4|33992.8|33990.4|33986.8|33996.4|33992.8|33988.9|33985.3|215
1619526000000|2021-04-27 12:20:00|33990.9|33987.3|33993.9|33990.3|33999.4|33995.8|33990.9|33987.3|180
1619526300000|2021-04-27 12:25:00|33993.4|33989.8|33979.4|33975.8|33994.4|33990.8|33975.9|33972.3|282
1619526600000|2021-04-27 12:30:00|33979.9|33976.3|33981.9|33978.3|33984.4|33980.8|33977.4|33973.8|181
1619526900000|2021-04-27 12:35:00|33981.4|33977.8|33978.9|33975.3|33982.9|33979.3|33978.9|33975.3|104
1619527200000|2021-04-27 12:40:00|33979.4|33975.8|33967.9|33964.3|33980.9|33977.3|33967.4|33963.8|169
1619527500000|2021-04-27 12:45:00|33968.4|33964.8|33967.9|33964.3|33971.4|33967.8|33965.4|33961.8|204
1619527800000|2021-04-27 12:50:00|33968.4|33964.8|33963.9|33960.3|33973.4|33969.8|33963.4|33959.8|138
1619528100000|2021-04-27 12:55:00|33964.4|33960.8|33952.9|33949.3|33966.4|33962.8|33951.9|33948.3|285
1619528400000|2021-04-27 13:00:00|33951.9|33948.3|33957.4|33953.8|33962.4|33958.8|33951.9|33948.3|149
1619528700000|2021-04-27 13:05:00|33956.9|33953.3|33970.9|33967.3|33974.4|33970.8|33956.9|33953.3|395
1619529000000|2021-04-27 13:10:00|33971.4|33967.8|33973.9|33970.3|33978.4|33974.8|33968.9|33965.3|242
1619529300000|2021-04-27 13:15:00|33973.4|33969.8|33958.4|33954.8|33973.4|33969.8|33957.4|33953.8|252
1619529600000|2021-04-27 13:20:00|33957.9|33954.3|33963.9|33960.3|33965.9|33962.3|33955.4|33951.8|369
1619529900000|2021-04-27 13:25:00|33963.4|33959.8|33964.9|33961.3|33978.4|33974.8|33961.9|33958.3|539
1619530200000|2021-04-27 13:30:00|33964.3|33961.9|33957.3|33954.9|33977.8|33975.4|33917.8|33915.4|4864
1619530500000|2021-04-27 13:35:00|33956.8|33954.4|33884.3|33881.9|33967.8|33965.4|33869.8|33867.4|4800
1619530800000|2021-04-27 13:40:00|33884.8|33882.4|33920.3|33917.9|33926.3|33923.9|33869.8|33867.4|2825
1619531100000|2021-04-27 13:45:00|33919.8|33917.4|33943.3|33940.9|33944.8|33942.4|33910.8|33908.4|2176
1619531400000|2021-04-27 13:50:00|33942.8|33940.4|33947.3|33944.9|33962.3|33959.9|33926.8|33924.4|2244
1619531700000|2021-04-27 13:55:00|33946.8|33944.4|33928.3|33925.9|33955.3|33952.9|33915.3|33912.9|1708
1619532000000|2021-04-27 14:00:00|33927.3|33924.9|33958.3|33955.9|33984.3|33981.9|33919.8|33917.4|2932
1619532300000|2021-04-27 14:05:00|33958.8|33956.4|33966.3|33963.9|33968.8|33966.4|33940.8|33938.4|1218
1619532600000|2021-04-27 14:10:00|33965.3|33962.9|33961.3|33958.9|33966.8|33964.4|33939.8|33937.4|1153
1619532900000|2021-04-27 14:15:00|33960.8|33958.4|33953.8|33951.4|33960.8|33958.4|33907.3|33904.9|2353
1619533200000|2021-04-27 14:20:00|33953.3|33950.9|33926.8|33924.4|33955.8|33953.4|33921.8|33919.4|1315
1619533500000|2021-04-27 14:25:00|33926.3|33923.9|33947.3|33944.9|33947.3|33944.9|33920.8|33918.4|939
1619533800000|2021-04-27 14:30:00|33947.8|33945.4|33932.8|33930.4|33949.3|33946.9|33929.8|33927.4|1052
1619534100000|2021-04-27 14:35:00|33933.3|33930.9|33916.8|33914.4|33938.8|33936.4|33910.8|33908.4|1476
1619534400000|2021-04-27 14:40:00|33917.3|33914.9|33943.8|33941.4|33945.8|33943.4|33912.3|33909.9|1147
1619534700000|2021-04-27 14:45:00|33944.3|33941.9|33965.8|33963.4|33976.3|33973.9|33943.3|33940.9|1484
1619535000000|2021-04-27 14:50:00|33966.3|33963.9|33962.3|33959.9|33966.8|33964.4|33951.8|33949.4|849
1619535300000|2021-04-27 14:55:00|33961.8|33959.4|33955.8|33953.4|33967.8|33965.4|33952.8|33950.4|673
1619535600000|2021-04-27 15:00:00|33956.3|33953.9|33948.3|33945.9|33971.8|33969.4|33944.3|33941.9|1026
1619535900000|2021-04-27 15:05:00|33948.8|33946.4|33956.8|33954.4|33970.8|33968.4|33945.3|33942.9|717
1619536200000|2021-04-27 15:10:00|33956.3|33953.9|33963.3|33960.9|33971.8|33969.4|33954.8|33952.4|665
1619536500000|2021-04-27 15:15:00|33963.8|33961.4|33953.3|33950.9|33973.3|33970.9|33951.8|33949.4|566
1619536800000|2021-04-27 15:20:00|33953.8|33951.4|33953.8|33951.4|33960.8|33958.4|33946.8|33944.4|510
1619537100000|2021-04-27 15:25:00|33953.3|33950.9|33942.3|33939.9|33956.8|33954.4|33939.8|33937.4|661
1619537400000|2021-04-27 15:30:00|33942.8|33940.4|33944.8|33942.4|33953.8|33951.4|33938.8|33936.4|647
1619537700000|2021-04-27 15:35:00|33945.3|33942.9|33951.8|33949.4|33952.3|33949.9|33939.8|33937.4|406
1619538000000|2021-04-27 15:40:00|33951.3|33948.9|33957.3|33954.9|33958.8|33956.4|33946.8|33944.4|372
1619538300000|2021-04-27 15:45:00|33957.8|33955.4|33945.8|33943.4|33960.8|33958.4|33944.3|33941.9|402
1619538600000|2021-04-27 15:50:00|33946.3|33943.9|33965.3|33962.9|33965.8|33963.4|33944.8|33942.4|576
1619538900000|2021-04-27 15:55:00|33965.8|33963.4|33972.3|33969.9|33982.3|33979.9|33965.8|33963.4|696
1619539200000|2021-04-27 16:00:00|33972.8|33970.4|33973.8|33971.4|33983.8|33981.4|33972.8|33970.4|461
1619539500000|2021-04-27 16:05:00|33974.3|33971.9|33974.3|33971.9|33974.8|33972.4|33966.8|33964.4|392
1619539800000|2021-04-27 16:10:00|33974.8|33972.4|33966.3|33963.9|33975.8|33973.4|33961.8|33959.4|726
1619540100000|2021-04-27 16:15:00|33966.8|33964.4|33971.8|33969.4|33974.3|33971.9|33963.8|33961.4|287
1619540400000|2021-04-27 16:20:00|33970.8|33968.4|33968.8|33966.4|33977.8|33975.4|33960.8|33958.4|882
1619540700000|2021-04-27 16:25:00|33969.3|33966.9|33971.8|33969.4|33974.8|33972.4|33965.8|33963.4|255
1619541000000|2021-04-27 16:30:00|33972.3|33969.9|33967.8|33965.4|33973.3|33970.9|33964.8|33962.4|329
1619541300000|2021-04-27 16:35:00|33967.3|33964.9|33954.8|33952.4|33967.3|33964.9|33952.8|33950.4|449
1619541600000|2021-04-27 16:40:00|33953.6|33951.2|33945.1|33942.7|33957.1|33954.7|33938.1|33935.7|542
1619541900000|2021-04-27 16:45:00|33945.6|33943.2|33941.1|33938.7|33947.6|33945.2|33937.1|33934.7|391
1619542200000|2021-04-27 16:50:00|33940.6|33938.2|33929.6|33927.2|33942.1|33939.7|33913.6|33911.2|820
1619542500000|2021-04-27 16:55:00|33928.6|33926.2|33926.1|33923.7|33931.6|33929.2|33919.6|33917.2|417
1619542800000|2021-04-27 17:00:00|33926.6|33924.2|33927.1|33924.7|33929.6|33927.2|33917.1|33914.7|424
1619543100000|2021-04-27 17:05:00|33927.6|33925.2|33941.1|33938.7|33944.6|33942.2|33924.6|33922.2|611
1619543400000|2021-04-27 17:10:00|33940.6|33938.2|33941.1|33938.7|33952.6|33950.2|33936.1|33933.7|421
1619543700000|2021-04-27 17:15:00|33940.6|33938.2|33947.6|33945.2|33952.6|33950.2|33938.6|33936.2|305
1619544000000|2021-04-27 17:20:00|33948.1|33945.7|33949.6|33947.2|33957.6|33955.2|33947.1|33944.7|370
1619544300000|2021-04-27 17:25:00|33950.1|33947.7|33953.6|33951.2|33956.6|33954.2|33948.6|33946.2|223
1619544600000|2021-04-27 17:30:00|33953.1|33950.7|33954.1|33951.7|33961.6|33959.2|33944.6|33942.2|455
1619544900000|2021-04-27 17:35:00|33954.6|33952.2|33964.1|33961.7|33967.6|33965.2|33954.1|33951.7|411
1619545200000|2021-04-27 17:40:00|33964.6|33962.2|33966.6|33964.2|33973.6|33971.2|33961.1|33958.7|335
1619545500000|2021-04-27 17:45:00|33966.1|33963.7|33957.1|33954.7|33967.6|33965.2|33942.6|33940.2|561
1619545800000|2021-04-27 17:50:00|33957.6|33955.2|33967.1|33964.7|33967.1|33964.7|33955.6|33953.2|345
1619546100000|2021-04-27 17:55:00|33966.6|33964.2|33967.6|33965.2|33969.6|33967.2|33957.1|33954.7|307
1619546400000|2021-04-27 18:00:00|33968.6|33966.2|33951.1|33948.7|33971.6|33969.2|33950.1|33947.7|873
1619546700000|2021-04-27 18:05:00|33950.6|33948.2|33965.1|33962.7|33971.6|33969.2|33949.6|33947.2|416
1619547000000|2021-04-27 18:10:00|33965.6|33963.2|33972.6|33970.2|33977.6|33975.2|33965.1|33962.7|330
1619547300000|2021-04-27 18:15:00|33972.1|33969.7|33974.6|33972.2|33982.1|33979.7|33967.1|33964.7|416
1619547600000|2021-04-27 18:20:00|33975.1|33972.7|33978.1|33975.7|33981.1|33978.7|33966.6|33964.2|678
1619547900000|2021-04-27 18:25:00|33978.6|33976.2|33983.6|33981.2|33986.1|33983.7|33972.1|33969.7|588
1619548200000|2021-04-27 18:30:00|33983.1|33980.7|34003.1|34000.7|34004.6|34002.2|33983.1|33980.7|636
1619548500000|2021-04-27 18:35:00|34002.6|34000.2|34009.6|34007.2|34011.6|34009.2|33996.6|33994.2|451
1619548800000|2021-04-27 18:40:00|34009.1|34006.7|34000.6|33998.2|34010.6|34008.2|33998.6|33996.2|631
1619549100000|2021-04-27 18:45:00|34001.6|33999.2|34006.1|34003.7|34008.6|34006.2|34001.6|33999.2|384
1619549400000|2021-04-27 18:50:00|34006.6|34004.2|33995.6|33993.2|34007.6|34005.2|33991.6|33989.2|311
1619549700000|2021-04-27 18:55:00|33995.1|33992.7|33995.6|33993.2|34004.6|34002.2|33991.6|33989.2|503
1619550000000|2021-04-27 19:00:00|33995.1|33992.7|33997.1|33994.7|34001.6|33999.2|33984.6|33982.2|504
1619550300000|2021-04-27 19:05:00|33996.6|33994.2|33980.6|33978.2|33999.1|33996.7|33973.6|33971.2|667
1619550600000|2021-04-27 19:10:00|33980.1|33977.7|34018.6|34016.2|34020.1|34017.7|33978.1|33975.7|936
1619550900000|2021-04-27 19:15:00|34019.1|34016.7|34022.6|34020.2|34023.6|34021.2|34004.6|34002.2|641
1619551200000|2021-04-27 19:20:00|34023.4|34021|34022.9|34020.5|34035.4|34033|34013.9|34011.5|767
1619551500000|2021-04-27 19:25:00|34022.4|34020|34020.4|34018|34023.4|34021|34007.4|34005|356
1619551800000|2021-04-27 19:30:00|34020.9|34018.5|34029.9|34027.5|34031.9|34029.5|34011.4|34009|524
1619552100000|2021-04-27 19:35:00|34029.4|34027|34037.4|34035|34042.4|34040|34023.4|34021|689
1619552400000|2021-04-27 19:40:00|34037.9|34035.5|34029.4|34027|34042.9|34040.5|34022.9|34020.5|800
1619552700000|2021-04-27 19:45:00|34028.9|34026.5|34026.9|34024.5|34031.9|34029.5|34012.4|34010|1462
1619553000000|2021-04-27 19:50:00|34026.4|34024|34013.9|34011.5|34031.4|34029|34009.9|34007.5|1424
1619553300000|2021-04-27 19:55:00|34013.4|34011|33987.4|33985|34015.4|34013|33969.4|33967|2504
1619553600000|2021-04-27 20:00:00|33988.6|33983.8|33932.1|33927.3|34011.6|34006.8|33932.1|33927.3|2907
1619553900000|2021-04-27 20:05:00|33931.6|33926.8|33920.1|33915.3|33934.6|33929.8|33907.1|33902.3|1551
1619554200000|2021-04-27 20:10:00|33920.6|33915.8|33934.6|33924.8|33934.8|33929.3|33917.6|33912.8|514
1619554500000|2021-04-27 20:15:00|33934.8|33925|33927.2|33917.4|33934.8|33925|33923.8|33914|0
1619554800000|2021-04-27 20:20:00|33926.8|33917|33930.9|33921.1|33932.8|33923|33923.3|33913.5|0
1619555100000|2021-04-27 20:25:00|33930.6|33920.8|33936.4|33926.6|33936.4|33926.6|33930.5|33920.7|0
1619555400000|2021-04-27 20:30:00|33918.1|33913.3|33895.1|33890.3|33918.1|33913.3|33894.1|33889.3|511
1619555700000|2021-04-27 20:35:00|33894.1|33889.3|33893.1|33888.3|33902.1|33897.3|33887.1|33882.3|175
1619556000000|2021-04-27 20:40:00|33892.1|33887.3|33898.1|33893.3|33899.1|33894.3|33888.1|33883.3|109
1619556300000|2021-04-27 20:45:00|33899.1|33894.3|33906.1|33901.3|33907.1|33902.3|33899.1|33894.3|131
1619556600000|2021-04-27 20:50:00|33907.1|33902.3|33914.1|33909.3|33923.1|33918.3|33906.1|33901.3|240
1619556900000|2021-04-27 20:55:00|33912.1|33907.3|33919.2|33909.4|33920.1|33915.3|33907.1|33902.3|112
1619557200000|2021-04-27 21:00:00|33918.9|33909.1|33913.1|33903.3|33919|33909.2|33912.6|33902.8|0
1619557500000|2021-04-27 21:05:00|33912.8|33903|33912.9|33903.1|33913.5|33903.7|33911.3|33901.5|0
1619557800000|2021-04-27 21:10:00|33913.7|33903.9|33914.8|33905|33914.8|33905|33913.7|33903.9|0
1619558100000|2021-04-27 21:15:00|33913.9|33904.1|33913.7|33903.9|33917.2|33907.4|33913.7|33903.9|0
1619558400000|2021-04-27 21:20:00|33915.4|33905.6|33914.6|33904.8|33916.1|33906.3|33913.5|33903.7|0
1619558700000|2021-04-27 21:25:00|33912|33902.2|33920.1|33910.3|33920.1|33910.3|33912|33902.2|0
1619559000000|2021-04-27 21:30:00|33919.5|33909.7|33920.9|33911.1|33920.9|33911.1|33919.5|33909.7|0
1619559300000|2021-04-27 21:35:00|33921.2|33911.4|33919.2|33909.4|33921.3|33911.5|33919|33909.2|0
1619559600000|2021-04-27 21:40:00|33918.9|33909.1|33916.5|33906.7|33918.9|33909.1|33916.5|33906.7|0
1619559900000|2021-04-27 21:45:00|33916.3|33906.5|33916.8|33907|33919.1|33909.3|33916.3|33906.5|0
1619560200000|2021-04-27 21:50:00|33919.5|33909.7|33919.4|33909.6|33919.5|33909.7|33917.9|33908.1|0
1619560500000|2021-04-27 21:55:00|33917.9|33908.1|33920.2|33910.4|33921.7|33911.9|33917.2|33907.4|0
1619560800000|2021-04-27 22:00:00|33930.1|33925.3|33928.1|33923.3|33934.6|33929.8|33922.6|33917.8|358
1619561100000|2021-04-27 22:05:00|33928.6|33923.8|33922.6|33917.8|33931.1|33926.3|33921.6|33916.8|91
1619561400000|2021-04-27 22:10:00|33923.1|33918.3|33927.1|33922.3|33927.1|33922.3|33919.6|33914.8|54
1619561700000|2021-04-27 22:15:00|33926.6|33921.8|33931.6|33926.8|33935.6|33930.8|33925.6|33920.8|94
1619562000000|2021-04-27 22:20:00|33931.1|33926.3|33932.1|33927.3|33933.1|33928.3|33929.1|33924.3|66
1619562300000|2021-04-27 22:25:00|33932.6|33927.8|33929.1|33924.3|33933.1|33928.3|33929.1|33924.3|28
1619562600000|2021-04-27 22:30:00|33928.6|33923.8|33919.6|33914.8|33930.1|33925.3|33918.6|33913.8|77
1619562900000|2021-04-27 22:35:00|33919.1|33914.3|33914.6|33909.8|33919.1|33914.3|33911.6|33906.8|135
1619563200000|2021-04-27 22:40:00|33914.1|33909.3|33916.1|33911.3|33919.1|33914.3|33913.6|33908.8|62
1619563500000|2021-04-27 22:45:00|33915.6|33910.8|33918.1|33913.3|33920.1|33915.3|33912.6|33907.8|65
1619563800000|2021-04-27 22:50:00|33917.6|33912.8|33917.6|33912.8|33919.1|33914.3|33916.6|33911.8|69
1619564100000|2021-04-27 22:55:00|33916.6|33911.8|33916.1|33911.3|33917.6|33912.8|33913.6|33908.8|63
1619564400000|2021-04-27 23:00:00|33915.6|33910.8|33931.1|33926.3|33931.1|33926.3|33915.6|33910.8|113
1619564700000|2021-04-27 23:05:00|33931.6|33926.8|33935.1|33930.3|33938.6|33933.8|33931.6|33926.8|100
1619565000000|2021-04-27 23:10:00|33934.6|33929.8|33933.1|33928.3|33935.1|33930.3|33931.6|33926.8|47
1619565300000|2021-04-27 23:15:00|33932.6|33927.8|33930.1|33925.3|33933.6|33928.8|33927.6|33922.8|28
1619565600000|2021-04-27 23:20:00|33929.6|33924.8|33930.1|33925.3|33933.1|33928.3|33929.6|33924.8|36
1619565900000|2021-04-27 23:25:00|33930.6|33925.8|33929.1|33924.3|33931.1|33926.3|33927.6|33922.8|44
1619566200000|2021-04-27 23:30:00|33928.6|33923.8|33923.1|33918.3|33929.1|33924.3|33922.6|33917.8|46
1619566500000|2021-04-27 23:35:00|33924.1|33919.3|33930.6|33925.8|33931.6|33926.8|33923.1|33918.3|38
1619566800000|2021-04-27 23:40:00|33931.1|33926.3|33920.6|33915.8|33931.1|33926.3|33920.1|33915.3|75
1619567100000|2021-04-27 23:45:00|33921.1|33916.3|33911.6|33906.8|33921.1|33916.3|33911.6|33906.8|89
1619567400000|2021-04-27 23:50:00|33910.1|33905.3|33908.6|33903.8|33918.6|33913.8|33908.6|33903.8|85
1619567700000|2021-04-27 23:55:00|33909.1|33904.3|33912.6|33907.8|33916.6|33911.8|33908.6|33903.8|103
1619568000000|2021-04-28 00:00:00|33913.1|33908.3|33924.1|33919.3|33924.6|33919.8|33906.1|33901.3|183
1619568300000|2021-04-28 00:05:00|33923.6|33918.8|33921.6|33916.8|33926.6|33921.8|33920.1|33915.3|92
1619568600000|2021-04-28 00:10:00|33922.1|33917.3|33918.6|33913.8|33924.1|33919.3|33917.6|33912.8|65
1619568900000|2021-04-28 00:15:00|33918.1|33913.3|33920.1|33915.3|33926.1|33921.3|33913.6|33908.8|100
1619569200000|2021-04-28 00:20:00|33920.6|33915.8|33918.6|33913.8|33922.1|33917.3|33915.1|33910.3|36
1619569500000|2021-04-28 00:25:00|33918.1|33913.3|33907.1|33902.3|33919.1|33914.3|33905.1|33900.3|99
1619569800000|2021-04-28 00:30:00|33906.6|33901.8|33902.1|33897.3|33907.1|33902.3|33897.1|33892.3|173
1619570100000|2021-04-28 00:35:00|33901.6|33896.8|33912.6|33907.8|33915.1|33910.3|33900.6|33895.8|79
1619570400000|2021-04-28 00:40:00|33913.1|33908.3|33915.1|33910.3|33921.1|33916.3|33912.6|33907.8|101
1619570700000|2021-04-28 00:45:00|33914.6|33909.8|33910.1|33905.3|33914.6|33909.8|33903.6|33898.8|82
1619571000000|2021-04-28 00:50:00|33910.6|33905.8|33908.1|33903.3|33911.1|33906.3|33904.6|33899.8|40
1619571300000|2021-04-28 00:55:00|33907.6|33902.8|33910.1|33905.3|33911.1|33906.3|33905.6|33900.8|53
1619571600000|2021-04-28 01:00:00|33909.6|33904.8|33909.1|33904.3|33915.1|33910.3|33899.6|33894.8|123
1619571900000|2021-04-28 01:05:00|33908.6|33903.8|33923.1|33918.3|33928.6|33923.8|33907.6|33902.8|159
1619572200000|2021-04-28 01:10:00|33923.6|33918.8|33919.1|33914.3|33924.6|33919.8|33918.1|33913.3|53
1619572500000|2021-04-28 01:15:00|33919.6|33914.8|33922.1|33917.3|33922.1|33917.3|33912.1|33907.3|84
1619572800000|2021-04-28 01:20:00|33921.6|33916.8|33928.1|33923.3|33932.6|33927.8|33918.6|33913.8|144
1619573100000|2021-04-28 01:25:00|33928.6|33923.8|33927.1|33922.3|33930.1|33925.3|33924.6|33919.8|60
1619573400000|2021-04-28 01:30:00|33926.6|33921.8|33925.1|33920.3|33933.6|33928.8|33921.1|33916.3|157
1619573700000|2021-04-28 01:35:00|33924.6|33919.8|33926.1|33921.3|33932.1|33927.3|33924.1|33919.3|52
1619574000000|2021-04-28 01:40:00|33926.6|33921.8|33931.1|33926.3|33932.1|33927.3|33923.6|33918.8|63
1619574300000|2021-04-28 01:45:00|33931.6|33926.8|33935.1|33930.3|33937.6|33932.8|33929.1|33924.3|121
1619574600000|2021-04-28 01:50:00|33935.6|33930.8|33938.6|33933.8|33940.6|33935.8|33933.1|33928.3|92
1619574900000|2021-04-28 01:55:00|33938.1|33933.3|33937.1|33932.3|33939.6|33934.8|33935.1|33930.3|70
1619575200000|2021-04-28 02:00:00|33937.6|33932.8|33937.1|33932.3|33939.6|33934.8|33932.6|33927.8|37
1619575500000|2021-04-28 02:05:00|33936.6|33931.8|33935.1|33930.3|33938.1|33933.3|33932.1|33927.3|76
1619575800000|2021-04-28 02:10:00|33934.6|33929.8|33939.6|33934.8|33939.6|33934.8|33932.6|33927.8|50
1619576100000|2021-04-28 02:15:00|33940.1|33935.3|33944.6|33939.8|33945.6|33940.8|33937.6|33932.8|163
1619576400000|2021-04-28 02:20:00|33943.6|33938.8|33945.1|33940.3|33947.6|33942.8|33942.1|33937.3|147
1619576700000|2021-04-28 02:25:00|33945.6|33940.8|33947.6|33942.8|33951.1|33946.3|33945.1|33940.3|121
1619577000000|2021-04-28 02:30:00|33947.1|33942.3|33938.1|33933.3|33949.1|33944.3|33937.6|33932.8|57
1619577300000|2021-04-28 02:35:00|33937.6|33932.8|33944.6|33939.8|33945.6|33940.8|33935.6|33930.8|88
1619577600000|2021-04-28 02:40:00|33945.1|33940.3|33944.1|33939.3|33950.1|33945.3|33944.1|33939.3|58
1619577900000|2021-04-28 02:45:00|33944.6|33939.8|33939.6|33934.8|33944.6|33939.8|33937.1|33932.3|45
1619578200000|2021-04-28 02:50:00|33940.1|33935.3|33938.1|33933.3|33941.1|33936.3|33937.6|33932.8|22
1619578500000|2021-04-28 02:55:00|33937.6|33932.8|33938.1|33933.3|33940.1|33935.3|33933.6|33928.8|70
1619578800000|2021-04-28 03:00:00|33938.6|33933.8|33940.6|33935.8|33943.6|33938.8|33937.1|33932.3|17
1619579100000|2021-04-28 03:05:00|33941.1|33936.3|33939.6|33934.8|33946.6|33941.8|33939.1|33934.3|50
1619579400000|2021-04-28 03:10:00|33939.1|33934.3|33938.1|33933.3|33941.1|33936.3|33934.6|33929.8|28
1619579700000|2021-04-28 03:15:00|33937.6|33932.8|33937.6|33932.8|33940.6|33935.8|33936.6|33931.8|15
1619580000000|2021-04-28 03:20:00|33938.1|33933.3|33939.1|33934.3|33940.6|33935.8|33937.1|33932.3|6
1619580300000|2021-04-28 03:25:00|33939.6|33934.8|33948.6|33943.8|33948.6|33943.8|33939.6|33934.8|68
1619580600000|2021-04-28 03:30:00|33948.1|33943.3|33953.1|33948.3|33954.1|33949.3|33947.6|33942.8|99
1619580900000|2021-04-28 03:35:00|33952.6|33947.8|33949.1|33944.3|33954.6|33949.8|33947.6|33942.8|40
1619581200000|2021-04-28 03:40:00|33948.6|33943.8|33946.6|33941.8|33949.1|33944.3|33946.1|33941.3|25
1619581500000|2021-04-28 03:45:00|33947.1|33942.3|33947.6|33942.8|33953.6|33948.8|33945.6|33940.8|39
1619581800000|2021-04-28 03:50:00|33946.6|33941.8|33947.1|33942.3|33947.6|33942.8|33944.1|33939.3|47
1619582100000|2021-04-28 03:55:00|33946.6|33941.8|33946.1|33941.3|33947.1|33942.3|33943.6|33938.8|25
1619582400000|2021-04-28 04:00:00|33947.6|33942.8|33946.1|33941.3|33947.6|33942.8|33944.6|33939.8|13
1619582700000|2021-04-28 04:05:00|33945.6|33940.8|33946.1|33941.3|33947.1|33942.3|33945.1|33940.3|17
1619583000000|2021-04-28 04:10:00|33946.6|33941.8|33946.1|33941.3|33947.6|33942.8|33945.1|33940.3|25
1619583300000|2021-04-28 04:15:00|33946.6|33941.8|33949.6|33944.8|33950.6|33945.8|33946.6|33941.8|28
1619583600000|2021-04-28 04:20:00|33950.1|33945.3|33954.6|33949.8|33956.1|33951.3|33950.1|33945.3|77
1619583900000|2021-04-28 04:25:00|33955.1|33950.3|33950.1|33945.3|33955.1|33950.3|33949.6|33944.8|21
1619584200000|2021-04-28 04:30:00|33950.6|33945.8|33952.1|33947.3|33952.6|33947.8|33949.6|33944.8|24
1619584500000|2021-04-28 04:35:00|33952.6|33947.8|33950.6|33945.8|33952.6|33947.8|33949.6|33944.8|24
1619584800000|2021-04-28 04:40:00|33950.1|33945.3|33951.6|33946.8|33952.6|33947.8|33949.6|33944.8|27
1619585100000|2021-04-28 04:45:00|33951.1|33946.3|33949.6|33944.8|33952.6|33947.8|33949.6|33944.8|18
1619585400000|2021-04-28 04:50:00|33949.1|33944.3|33944.6|33939.8|33951.1|33946.3|33944.6|33939.8|49
1619585700000|2021-04-28 04:55:00|33944.1|33939.3|33945.6|33940.8|33946.6|33941.8|33943.6|33938.8|24
1619586000000|2021-04-28 05:00:00|33945.1|33940.3|33948.6|33943.8|33953.6|33948.8|33943.1|33938.3|65
1619586300000|2021-04-28 05:05:00|33949.1|33944.3|33947.1|33942.3|33949.6|33944.8|33946.1|33941.3|41
1619586600000|2021-04-28 05:10:00|33947.6|33942.8|33953.1|33948.3|33953.1|33948.3|33947.6|33942.8|83
1619586900000|2021-04-28 05:15:00|33953.6|33948.8|33949.6|33944.8|33954.1|33949.3|33949.6|33944.8|22
1619587200000|2021-04-28 05:20:00|33950.1|33945.3|33951.1|33946.3|33952.1|33947.3|33947.6|33942.8|54
1619587500000|2021-04-28 05:25:00|33950.6|33945.8|33952.6|33947.8|33955.1|33950.3|33949.6|33944.8|48
1619587800000|2021-04-28 05:30:00|33953.1|33948.3|33959.6|33954.8|33962.1|33957.3|33953.1|33948.3|119
1619588100000|2021-04-28 05:35:00|33960.1|33955.3|33954.1|33949.3|33961.1|33956.3|33952.1|33947.3|64
1619588400000|2021-04-28 05:40:00|33954.6|33949.8|33948.6|33943.8|33956.6|33951.8|33947.6|33942.8|93
1619588700000|2021-04-28 05:45:00|33948.1|33943.3|33950.6|33945.8|33952.1|33947.3|33944.1|33939.3|92
1619589000000|2021-04-28 05:50:00|33950.1|33945.3|33950.1|33945.3|33953.1|33948.3|33948.6|33943.8|60
1619589300000|2021-04-28 05:55:00|33950.6|33945.8|33946.6|33941.8|33950.6|33945.8|33938.6|33933.8|174
1619589600000|2021-04-28 06:00:00|33946|33942.4|33950|33946.4|33955.5|33951.9|33943.5|33939.9|120
1619589900000|2021-04-28 06:05:00|33949.5|33945.9|33945.5|33941.9|33952|33948.4|33945|33941.4|85
1619590200000|2021-04-28 06:10:00|33945|33941.4|33946.5|33942.9|33947|33943.4|33941|33937.4|82
1619590500000|2021-04-28 06:15:00|33947|33943.4|33945|33941.4|33952.5|33948.9|33945|33941.4|71
1619590800000|2021-04-28 06:20:00|33944.5|33940.9|33944.5|33940.9|33945.5|33941.9|33941.5|33937.9|37
1619591100000|2021-04-28 06:25:00|33945|33941.4|33948.5|33944.9|33950|33946.4|33944.5|33940.9|52
1619591400000|2021-04-28 06:30:00|33948|33944.4|33954|33950.4|33955.5|33951.9|33948|33944.4|56
1619591700000|2021-04-28 06:35:00|33954.5|33950.9|33952.5|33948.9|33956.5|33952.9|33951.5|33947.9|76
1619592000000|2021-04-28 06:40:00|33952|33948.4|33955.5|33951.9|33956.5|33952.9|33952|33948.4|47
1619592300000|2021-04-28 06:45:00|33956|33952.4|33958.5|33954.9|33959|33955.4|33955|33951.4|29
1619592600000|2021-04-28 06:50:00|33959|33955.4|33960.5|33956.9|33964.5|33960.9|33958.5|33954.9|107
1619592900000|2021-04-28 06:55:00|33960|33956.4|33955.5|33951.9|33962.5|33958.9|33953|33949.4|99
1619593200000|2021-04-28 07:00:00|33954.5|33950.9|33963|33959.4|33973.5|33969.9|33952.5|33948.9|319
1619593500000|2021-04-28 07:05:00|33962.5|33958.9|33963|33959.4|33969.5|33965.9|33952|33948.4|472
1619593800000|2021-04-28 07:10:00|33963.5|33959.9|33948.5|33944.9|33966.5|33962.9|33948|33944.4|185
1619594100000|2021-04-28 07:15:00|33949|33945.4|33954.5|33950.9|33956.5|33952.9|33946|33942.4|153
1619594400000|2021-04-28 07:20:00|33955|33951.4|33938.5|33934.9|33957.5|33953.9|33921.5|33917.9|549
1619594700000|2021-04-28 07:25:00|33938|33934.4|33926.5|33922.9|33939|33935.4|33926.5|33922.9|440
1619595000000|2021-04-28 07:30:00|33927|33923.4|33932.5|33928.9|33937.5|33933.9|33924.5|33920.9|233
1619595300000|2021-04-28 07:35:00|33932|33928.4|33949.5|33945.9|33951|33947.4|33930.5|33926.9|249
1619595600000|2021-04-28 07:40:00|33950|33946.4|33939|33935.4|33952.5|33948.9|33939|33935.4|165
1619595900000|2021-04-28 07:45:00|33939.5|33935.9|33937.5|33933.9|33942|33938.4|33933|33929.4|108
1619596200000|2021-04-28 07:50:00|33937|33933.4|33934.5|33930.9|33940|33936.4|33932|33928.4|135
1619596500000|2021-04-28 07:55:00|33934|33930.4|33932.5|33928.9|33939|33935.4|33927.5|33923.9|138
1619596800000|2021-04-28 08:00:00|33933.5|33929.9|33910|33906.4|33934.5|33930.9|33908|33904.4|445
1619597100000|2021-04-28 08:05:00|33909.5|33905.9|33910.5|33906.9|33912|33908.4|33901|33897.4|304
1619597400000|2021-04-28 08:10:00|33911|33907.4|33905.5|33901.9|33911|33907.4|33902|33898.4|217
1619597700000|2021-04-28 08:15:00|33905|33901.4|33911|33907.4|33914|33910.4|33903|33899.4|287
1619598000000|2021-04-28 08:20:00|33910.5|33906.9|33916|33912.4|33916|33912.4|33905.5|33901.9|385
1619598300000|2021-04-28 08:25:00|33916.5|33912.9|33929.5|33925.9|33929.5|33925.9|33911|33907.4|285
1619598600000|2021-04-28 08:30:00|33929|33925.4|33935|33931.4|33940|33936.4|33927|33923.4|276
1619598900000|2021-04-28 08:35:00|33934.5|33930.9|33935.5|33931.9|33942|33938.4|33931|33927.4|179
1619599200000|2021-04-28 08:40:00|33935|33931.4|33936.5|33932.9|33943|33939.4|33934.5|33930.9|102
1619599500000|2021-04-28 08:45:00|33937|33933.4|33936|33932.4|33942.5|33938.9|33935.5|33931.9|67
1619599800000|2021-04-28 08:50:00|33936.5|33932.9|33942|33938.4|33944|33940.4|33934|33930.4|102
1619600100000|2021-04-28 08:55:00|33942.5|33938.9|33940.5|33936.9|33944|33940.4|33938|33934.4|95
1619600400000|2021-04-28 09:00:00|33940|33936.4|33939.5|33935.9|33950|33946.4|33929.5|33925.9|331
1619600700000|2021-04-28 09:05:00|33940|33936.4|33936.5|33932.9|33941.5|33937.9|33935.5|33931.9|251
1619601000000|2021-04-28 09:10:00|33937|33933.4|33946.5|33942.9|33948|33944.4|33936|33932.4|137
1619601300000|2021-04-28 09:15:00|33947|33943.4|33937|33933.4|33947|33943.4|33937|33933.4|63
1619601600000|2021-04-28 09:20:00|33936.5|33932.9|33929.5|33925.9|33936.5|33932.9|33927.5|33923.9|132
1619601900000|2021-04-28 09:25:00|33929|33925.4|33929|33925.4|33937.5|33933.9|33927.5|33923.9|98
1619602200000|2021-04-28 09:30:00|33929.5|33925.9|33923|33919.4|33930|33926.4|33921.5|33917.9|126
1619602500000|2021-04-28 09:35:00|33922.5|33918.9|33925|33921.4|33927.5|33923.9|33919.5|33915.9|222
1619602800000|2021-04-28 09:40:00|33924.5|33920.9|33935|33931.4|33937.5|33933.9|33922|33918.4|143
1619603100000|2021-04-28 09:45:00|33934.5|33930.9|33936|33932.4|33940.5|33936.9|33930.5|33926.9|90
1619603400000|2021-04-28 09:50:00|33936.5|33932.9|33946.5|33942.9|33947|33943.4|33935|33931.4|111
1619603700000|2021-04-28 09:55:00|33947|33943.4|33948.5|33944.9|33956.5|33952.9|33945.5|33941.9|318
1619604000000|2021-04-28 10:00:00|33949|33945.4|33947|33943.4|33950.5|33946.9|33941|33937.4|156
1619604300000|2021-04-28 10:05:00|33947.5|33943.9|33940|33936.4|33947.5|33943.9|33935.5|33931.9|127
1619604600000|2021-04-28 10:10:00|33939.5|33935.9|33939.5|33935.9|33944|33940.4|33937|33933.4|70
1619604900000|2021-04-28 10:15:00|33939|33935.4|33940.5|33936.9|33941.5|33937.9|33931|33927.4|143
1619605200000|2021-04-28 10:20:00|33940|33936.4|33950.5|33946.9|33951|33947.4|33938.5|33934.9|79
1619605500000|2021-04-28 10:25:00|33951|33947.4|33949|33945.4|33954|33950.4|33948.5|33944.9|59
1619605800000|2021-04-28 10:30:00|33948.5|33944.9|33944|33940.4|33948.5|33944.9|33942.5|33938.9|93
1619606100000|2021-04-28 10:35:00|33943.5|33939.9|33953.5|33949.9|33955|33951.4|33939.5|33935.9|82
1619606400000|2021-04-28 10:40:00|33954|33950.4|33944.5|33940.9|33960|33956.4|33937.5|33933.9|382
1619606700000|2021-04-28 10:45:00|33945|33941.4|33939.5|33935.9|33948.5|33944.9|33939.5|33935.9|77
1619607000000|2021-04-28 10:50:00|33940|33936.4|33944.5|33940.9|33946.5|33942.9|33938.5|33934.9|42
1619607300000|2021-04-28 10:55:00|33944|33940.4|33946.5|33942.9|33955|33951.4|33944|33940.4|109
1619607600000|2021-04-28 11:00:00|33946|33942.4|33943|33939.4|33949.5|33945.9|33943|33939.4|236
1619607900000|2021-04-28 11:05:00|33943.5|33939.9|33957.5|33953.9|33961.5|33957.9|33943|33939.4|149
1619608200000|2021-04-28 11:10:00|33958|33954.4|33950|33946.4|33961.5|33957.9|33949|33945.4|200
1619608500000|2021-04-28 11:15:00|33949.5|33945.9|33960.5|33956.9|33962|33958.4|33948|33944.4|121
1619608800000|2021-04-28 11:20:00|33961|33957.4|33964.5|33960.9|33968.5|33964.9|33960.5|33956.9|151
1619609100000|2021-04-28 11:25:00|33965|33961.4|33959.5|33955.9|33966|33962.4|33957.5|33953.9|132
1619609400000|2021-04-28 11:30:00|33959|33955.4|33923|33919.4|33960|33956.4|33923|33919.4|1532
1619609700000|2021-04-28 11:35:00|33921.5|33917.9|33908|33904.4|33928.5|33924.9|33906.5|33902.9|642
1619610000000|2021-04-28 11:40:00|33908.5|33904.9|33897|33893.4|33917.5|33913.9|33896.5|33892.9|614
1619610300000|2021-04-28 11:45:00|33897.5|33893.9|33910.5|33906.9|33913.5|33909.9|33884|33880.4|820
1619610600000|2021-04-28 11:50:00|33910|33906.4|33899|33895.4|33910.5|33906.9|33897.5|33893.9|293
1619610900000|2021-04-28 11:55:00|33899.5|33895.9|33903.5|33899.9|33906|33902.4|33898|33894.4|133
1619611200000|2021-04-28 12:00:00|33903|33899.4|33905.5|33901.9|33906|33902.4|33897.5|33893.9|186
1619611500000|2021-04-28 12:05:00|33905|33901.4|33909.5|33905.9|33911|33907.4|33905|33901.4|244
1619611800000|2021-04-28 12:10:00|33909|33905.4|33905.5|33901.9|33913|33909.4|33904.5|33900.9|167
1619612100000|2021-04-28 12:15:00|33906|33902.4|33916|33912.4|33918|33914.4|33905|33901.4|302
1619612400000|2021-04-28 12:20:00|33916.5|33912.9|33916|33912.4|33919.5|33915.9|33914|33910.4|215
1619612700000|2021-04-28 12:25:00|33915.5|33911.9|33912|33908.4|33917.5|33913.9|33908|33904.4|159
1619613000000|2021-04-28 12:30:00|33912.5|33908.9|33914|33910.4|33921|33917.4|33911|33907.4|380
1619613300000|2021-04-28 12:35:00|33913.5|33909.9|33914.5|33910.9|33916.5|33912.9|33910|33906.4|196
1619613600000|2021-04-28 12:40:00|33914|33910.4|33920|33916.4|33923|33919.4|33913|33909.4|214
1619613900000|2021-04-28 12:45:00|33920.5|33916.9|33919|33915.4|33922|33918.4|33916|33912.4|197
1619614200000|2021-04-28 12:50:00|33918.5|33914.9|33926.5|33922.9|33926.5|33922.9|33916.5|33912.9|212
1619614500000|2021-04-28 12:55:00|33926|33922.4|33932.5|33928.9|33933|33929.4|33924|33920.4|240
1619614800000|2021-04-28 13:00:00|33933.5|33929.9|33931.5|33927.9|33938.5|33934.9|33927.5|33923.9|360
1619615100000|2021-04-28 13:05:00|33932|33928.4|33926.5|33922.9|33934.5|33930.9|33921.5|33917.9|205
1619615400000|2021-04-28 13:10:00|33926|33922.4|33929|33925.4|33932.5|33928.9|33924|33920.4|144
1619615700000|2021-04-28 13:15:00|33928.5|33924.9|33929.5|33925.9|33931.5|33927.9|33925.5|33921.9|226
1619616000000|2021-04-28 13:20:00|33929|33925.4|33925|33921.4|33933|33929.4|33923|33919.4|289
1619616300000|2021-04-28 13:25:00|33924.5|33920.9|33924.5|33920.9|33928|33924.4|33915|33911.4|696
1619616600000|2021-04-28 13:30:00|33923.9|33921.5|33866.9|33864.5|33930.4|33928|33837.4|33835|5587
1619616900000|2021-04-28 13:35:00|33867.4|33865|33876.9|33874.5|33877.9|33875.5|33837.9|33835.5|3036
1619617200000|2021-04-28 13:40:00|33876.4|33874|33866.9|33864.5|33884.4|33882|33859.9|33857.5|2187
1619617500000|2021-04-28 13:45:00|33867.4|33865|33878.9|33876.5|33889.4|33887|33859.9|33857.5|1711
1619617800000|2021-04-28 13:50:00|33879.4|33877|33840.9|33838.5|33882.4|33880|33840.9|33838.5|2052
1619618100000|2021-04-28 13:55:00|33840.4|33838|33857.9|33855.5|33863.9|33861.5|33835.9|33833.5|2005
1619618400000|2021-04-28 14:00:00|33858.4|33856|33824.9|33822.5|33861.4|33859|33806.4|33804|2754
1619618700000|2021-04-28 14:05:00|33824.4|33822|33838.9|33836.5|33842.4|33840|33817.9|33815.5|1473
1619619000000|2021-04-28 14:10:00|33839.9|33837.5|33839.4|33837|33849.4|33847|33833.9|33831.5|1572
1619619300000|2021-04-28 14:15:00|33839.9|33837.5|33836.9|33834.5|33847.4|33845|33827.4|33825|851
1619619600000|2021-04-28 14:20:00|33837.4|33835|33817.4|33815|33844.4|33842|33814.4|33812|1198
1619619900000|2021-04-28 14:25:00|33816.9|33814.5|33839.9|33837.5|33844.4|33842|33814.4|33812|1134
1619620200000|2021-04-28 14:30:00|33840.4|33838|33850.4|33848|33858.9|33856.5|33837.9|33835.5|1567
1619620500000|2021-04-28 14:35:00|33850.9|33848.5|33846.4|33844|33853.4|33851|33834.4|33832|1068
1619620800000|2021-04-28 14:40:00|33846.9|33844.5|33858.4|33856|33859.4|33857|33843.4|33841|672
1619621100000|2021-04-28 14:45:00|33858.9|33856.5|33873.9|33871.5|33876.4|33874|33858.4|33856|1108
1619621400000|2021-04-28 14:50:00|33874.4|33872|33863.9|33861.5|33878.9|33876.5|33861.9|33859.5|909
1619621700000|2021-04-28 14:55:00|33864.4|33862|33872.4|33870|33881.4|33879|33863.9|33861.5|871
1619622000000|2021-04-28 15:00:00|33871.9|33869.5|33878.9|33876.5|33891.4|33889|33869.9|33867.5|899
1619622300000|2021-04-28 15:05:00|33879.4|33877|33884.9|33882.5|33895.9|33893.5|33872.9|33870.5|921
1619622600000|2021-04-28 15:10:00|33884.4|33882|33884.9|33882.5|33892.4|33890|33882.4|33880|601
1619622900000|2021-04-28 15:15:00|33885.4|33883|33884.4|33882|33886.4|33884|33869.9|33867.5|954
1619623200000|2021-04-28 15:20:00|33883.9|33881.5|33869.9|33867.5|33889.4|33887|33866.4|33864|594
1619623500000|2021-04-28 15:25:00|33869.4|33867|33881.4|33879|33884.4|33882|33866.4|33864|785
1619623800000|2021-04-28 15:30:00|33880.9|33878.5|33859.9|33857.5|33882.4|33880|33854.4|33852|701
1619624100000|2021-04-28 15:35:00|33860.4|33858|33873.4|33871|33874.4|33872|33859.4|33857|654
1619624400000|2021-04-28 15:40:00|33873.9|33871.5|33863.4|33861|33874.9|33872.5|33860.4|33858|541
1619624700000|2021-04-28 15:45:00|33864.4|33862|33851.9|33849.5|33873.4|33871|33851.9|33849.5|746
1619625000000|2021-04-28 15:50:00|33852.4|33850|33834.4|33832|33855.9|33853.5|33834.4|33832|880
1619625300000|2021-04-28 15:55:00|33834.9|33832.5|33844.4|33842|33847.4|33845|33832.9|33830.5|576
1619625600000|2021-04-28 16:00:00|33844.9|33842.5|33853.4|33851|33856.4|33854|33834.4|33832|947
1619625900000|2021-04-28 16:05:00|33853.9|33851.5|33872.4|33870|33872.4|33870|33852.4|33850|591
1619626200000|2021-04-28 16:10:00|33871.9|33869.5|33872.4|33870|33882.4|33880|33865.9|33863.5|526
1619626500000|2021-04-28 16:15:00|33871.9|33869.5|33866.9|33864.5|33874.4|33872|33863.4|33861|468
1619626800000|2021-04-28 16:20:00|33866.4|33864|33864.4|33862|33870.4|33868|33861.4|33859|412
1619627100000|2021-04-28 16:25:00|33864.9|33862.5|33869.9|33867.5|33873.4|33871|33863.4|33861|339
1619627400000|2021-04-28 16:30:00|33869.4|33867|33872.4|33870|33880.9|33878.5|33867.4|33865|517
1619627700000|2021-04-28 16:35:00|33872.9|33870.5|33876.4|33874|33879.4|33877|33868.4|33866|455
1619628000000|2021-04-28 16:40:00|33876.9|33874.5|33872.4|33870|33881.4|33879|33872.4|33870|296
1619628300000|2021-04-28 16:45:00|33872.9|33870.5|33882.4|33880|33885.9|33883.5|33872.9|33870.5|401
1619628600000|2021-04-28 16:50:00|33882.9|33880.5|33874.9|33872.5|33886.4|33884|33867.4|33865|536
1619628900000|2021-04-28 16:55:00|33874.4|33872|33878.4|33876|33880.4|33878|33874.4|33872|263
1619629200000|2021-04-28 17:00:00|33877.9|33875.5|33880.4|33878|33880.4|33878|33875.9|33873.5|292
1619629500000|2021-04-28 17:05:00|33879.9|33877.5|33875.4|33873|33880.9|33878.5|33870.9|33868.5|246
1619629800000|2021-04-28 17:10:00|33874.4|33872|33871.4|33869|33879.9|33877.5|33870.9|33868.5|218
1619630100000|2021-04-28 17:15:00|33871.9|33869.5|33877.4|33875|33879.4|33877|33869.4|33867|290
1619630400000|2021-04-28 17:20:00|33876.9|33874.5|33868.4|33866|33877.4|33875|33867.9|33865.5|264
1619630700000|2021-04-28 17:25:00|33869.4|33867|33873.9|33871.5|33874.9|33872.5|33868.9|33866.5|186
1619631000000|2021-04-28 17:30:00|33873.4|33871|33871.9|33869.5|33876.4|33874|33867.9|33865.5|322
1619631300000|2021-04-28 17:35:00|33871.4|33869|33861.9|33859.5|33875.4|33873|33856.4|33854|384
1619631600000|2021-04-28 17:40:00|33862.4|33860|33858.4|33856|33867.4|33865|33858.4|33856|277
1619631900000|2021-04-28 17:45:00|33857.9|33855.5|33843|33840.6|33857.9|33855.5|33839.5|33837.1|425
1619632200000|2021-04-28 17:50:00|33842.5|33840.1|33831|33828.6|33843|33840.6|33821.5|33819.1|649
1619632500000|2021-04-28 17:55:00|33830.5|33828.1|33828.5|33826.1|33840.5|33838.1|33823.5|33821.1|381
1619632800000|2021-04-28 18:00:00|33828|33825.6|33853|33850.6|33892.5|33890.1|33807.5|33805.1|2589
1619633100000|2021-04-28 18:05:00|33853.5|33851.1|33844|33841.6|33862|33859.6|33832|33829.6|889
1619633400000|2021-04-28 18:10:00|33844.5|33842.1|33860|33857.6|33861.5|33859.1|33833|33830.6|805
1619633700000|2021-04-28 18:15:00|33859.5|33857.1|33864|33861.6|33871.5|33869.1|33847.5|33845.1|790
1619634000000|2021-04-28 18:20:00|33863.5|33861.1|33876|33873.6|33885|33882.6|33859.5|33857.1|663
1619634300000|2021-04-28 18:25:00|33875|33872.6|33869.5|33867.1|33879|33876.6|33861.5|33859.1|354
1619634600000|2021-04-28 18:30:00|33868|33865.6|33866|33863.6|33869.5|33867.1|33839.5|33837.1|599
1619634900000|2021-04-28 18:35:00|33865.5|33863.1|33927|33924.6|33941.5|33939.1|33862.5|33860.1|2762
1619635200000|2021-04-28 18:40:00|33927.5|33925.1|33930.5|33928.1|33941|33938.6|33920|33917.6|1257
1619635500000|2021-04-28 18:45:00|33930|33927.6|33916|33913.6|33951|33948.6|33910.5|33908.1|1688
1619635800000|2021-04-28 18:50:00|33915.5|33913.1|33922.5|33920.1|33930.5|33928.1|33910|33907.6|515
1619636100000|2021-04-28 18:55:00|33923|33920.6|33910|33907.6|33923.5|33921.1|33901.5|33899.1|922
1619636400000|2021-04-28 19:00:00|33911.5|33909.1|33911|33908.6|33927.5|33925.1|33902|33899.6|534
1619636700000|2021-04-28 19:05:00|33910.5|33908.1|33913|33910.6|33922.5|33920.1|33895|33892.6|733
1619637000000|2021-04-28 19:10:00|33912.5|33910.1|33863|33860.6|33916.5|33914.1|33818|33815.6|2427
1619637300000|2021-04-28 19:15:00|33863.5|33861.1|33867|33864.6|33882|33879.6|33851.5|33849.1|917
1619637600000|2021-04-28 19:20:00|33866.9|33864.5|33866.9|33864.5|33873.4|33871|33858.9|33856.5|493
1619637900000|2021-04-28 19:25:00|33866.4|33864|33881.9|33879.5|33886.9|33884.5|33862.9|33860.5|583
1619638200000|2021-04-28 19:30:00|33882.4|33880|33860.4|33858|33882.4|33880|33856.4|33854|650
1619638500000|2021-04-28 19:35:00|33860.9|33858.5|33883.9|33881.5|33899.9|33897.5|33860.9|33858.5|914
1619638800000|2021-04-28 19:40:00|33884.4|33882|33872.9|33870.5|33894.9|33892.5|33870.9|33868.5|607
1619639100000|2021-04-28 19:45:00|33872.4|33870|33863.9|33861.5|33882.9|33880.5|33858.9|33856.5|718
1619639400000|2021-04-28 19:50:00|33864.4|33862|33830.9|33828.5|33867.9|33865.5|33826.4|33824|1969
1619639700000|2021-04-28 19:55:00|33830.4|33828|33838.9|33836.5|33846.4|33844|33816.4|33814|3229
1619640000000|2021-04-28 20:00:00|33840.1|33835.3|33863.1|33858.3|33865.1|33860.3|33840.1|33835.3|1300
1619640300000|2021-04-28 20:05:00|33864.6|33859.8|33834.6|33829.8|33873.6|33868.8|33823.1|33818.3|1113
1619640600000|2021-04-28 20:10:00|33835.1|33830.3|33826.7|33816.9|33842.6|33837.8|33822|33812.2|450
1619640900000|2021-04-28 20:15:00|33826.9|33817.1|33828.4|33818.6|33832.8|33823|33820.7|33810.9|0
1619641200000|2021-04-28 20:20:00|33828.2|33818.4|33831.7|33821.9|33834.2|33824.4|33826.1|33816.3|0
1619641500000|2021-04-28 20:25:00|33831.3|33821.5|33834.1|33824.3|33835|33825.2|33829.4|33819.6|0
1619641800000|2021-04-28 20:30:00|33818.1|33813.3|33810.1|33805.3|33839.1|33834.3|33796.1|33791.3|719
1619642100000|2021-04-28 20:35:00|33808.1|33803.3|33818.1|33813.3|33826.1|33821.3|33801.1|33796.3|203
1619642400000|2021-04-28 20:40:00|33817.1|33812.3|33811.1|33806.3|33826.1|33821.3|33811.1|33806.3|125
1619642700000|2021-04-28 20:45:00|33813.1|33808.3|33825.1|33820.3|33826.1|33821.3|33813.1|33808.3|63
1619643000000|2021-04-28 20:50:00|33823.1|33818.3|33821.1|33816.3|33825.1|33820.3|33816.1|33811.3|96
1619643300000|2021-04-28 20:55:00|33816.1|33811.3|33819.2|33809.4|33823.1|33818.3|33811.1|33806.3|99
1619643600000|2021-04-28 21:00:00|33818.3|33808.5|33816.2|33806.4|33818.3|33808.5|33813.3|33803.5|0
1619643900000|2021-04-28 21:05:00|33816.5|33806.7|33816.4|33806.6|33816.7|33806.9|33813.8|33804|0
1619644200000|2021-04-28 21:10:00|33816.7|33806.9|33814.4|33804.6|33817.3|33807.5|33813.8|33804|0
1619644500000|2021-04-28 21:15:00|33814.5|33804.7|33808.1|33798.3|33815|33805.2|33804.5|33794.7|0
1619644800000|2021-04-28 21:20:00|33807.5|33797.7|33817.2|33807.4|33818.8|33809|33806.8|33797|0
1619645100000|2021-04-28 21:25:00|33817.4|33807.6|33812.6|33802.8|33819.8|33810|33810.5|33800.7|0
1619645400000|2021-04-28 21:30:00|33812.7|33802.9|33812.9|33803.1|33817.4|33807.6|33811.9|33802.1|0
1619645700000|2021-04-28 21:35:00|33814.9|33805.1|33813|33803.2|33817|33807.2|33811.7|33801.9|0
1619646000000|2021-04-28 21:40:00|33813.9|33804.1|33814.2|33804.4|33817.2|33807.4|33811.9|33802.1|0
1619646300000|2021-04-28 21:45:00|33814|33804.2|33817.5|33807.7|33817.5|33807.7|33813.1|33803.3|0
1619646600000|2021-04-28 21:50:00|33816.8|33807|33817.6|33807.8|33822.3|33812.5|33816.8|33807|0
1619646900000|2021-04-28 21:55:00|33818.5|33808.7|33822.5|33812.7|33822.5|33812.7|33818.5|33808.7|0
1619647200000|2021-04-28 22:00:00|33822.1|33817.3|33832.1|33827.3|33835.1|33830.3|33819.6|33814.8|173
1619647500000|2021-04-28 22:05:00|33832.6|33827.8|33828.6|33823.8|33834.6|33829.8|33824.6|33819.8|82
1619647800000|2021-04-28 22:10:00|33829.1|33824.3|33840.1|33835.3|33841.1|33836.3|33829.1|33824.3|118
1619648100000|2021-04-28 22:15:00|33839.6|33834.8|33850.1|33845.3|33851.1|33846.3|33839.6|33834.8|137
1619648400000|2021-04-28 22:20:00|33850.6|33845.8|33846.1|33841.3|33850.6|33845.8|33846.1|33841.3|132
1619648700000|2021-04-28 22:25:00|33846.6|33841.8|33847.1|33842.3|33850.1|33845.3|33846.6|33841.8|47
1619649000000|2021-04-28 22:30:00|33847.6|33842.8|33849.1|33844.3|33854.1|33849.3|33846.1|33841.3|110
1619649300000|2021-04-28 22:35:00|33849.6|33844.8|33845.6|33840.8|33849.6|33844.8|33844.6|33839.8|45
1619649600000|2021-04-28 22:40:00|33845.1|33840.3|33844.6|33839.8|33845.6|33840.8|33837.6|33832.8|85
1619649900000|2021-04-28 22:45:00|33844.1|33839.3|33840.1|33835.3|33846.1|33841.3|33840.1|33835.3|75
1619650200000|2021-04-28 22:50:00|33841.6|33836.8|33841.1|33836.3|33842.1|33837.3|33839.6|33834.8|49
1619650500000|2021-04-28 22:55:00|33841.6|33836.8|33847.1|33842.3|33848.6|33843.8|33841.6|33836.8|62
1619650800000|2021-04-28 23:00:00|33847.6|33842.8|33845.6|33840.8|33852.6|33847.8|33845.6|33840.8|109
1619651100000|2021-04-28 23:05:00|33846.1|33841.3|33842.1|33837.3|33846.6|33841.8|33841.6|33836.8|61
1619651400000|2021-04-28 23:10:00|33842.6|33837.8|33840.1|33835.3|33844.1|33839.3|33837.6|33832.8|85
1619651700000|2021-04-28 23:15:00|33839.6|33834.8|33835.6|33830.8|33840.1|33835.3|33834.6|33829.8|74
1619652000000|2021-04-28 23:20:00|33835.1|33830.3|33836.1|33831.3|33836.1|33831.3|33834.6|33829.8|27
1619652300000|2021-04-28 23:25:00|33836.6|33831.8|33840.6|33835.8|33840.6|33835.8|33835.6|33830.8|50
1619652600000|2021-04-28 23:30:00|33844.1|33839.3|33842.1|33837.3|33844.1|33839.3|33838.1|33833.3|59
1619652900000|2021-04-28 23:35:00|33842.6|33837.8|33847.1|33842.3|33847.1|33842.3|33842.6|33837.8|37
1619653200000|2021-04-28 23:40:00|33846.6|33841.8|33844.6|33839.8|33848.1|33843.3|33843.6|33838.8|40
1619653500000|2021-04-28 23:45:00|33844.1|33839.3|33842.1|33837.3|33845.1|33840.3|33840.6|33835.8|66
1619653800000|2021-04-28 23:50:00|33842.6|33837.8|33850.6|33845.8|33851.6|33846.8|33842.1|33837.3|35
1619654100000|2021-04-28 23:55:00|33851.1|33846.3|33855.6|33850.8|33860.6|33855.8|33851.1|33846.3|231
1619654400000|2021-04-29 00:00:00|33854.1|33849.3|33854.1|33849.3|33857.6|33852.8|33847.1|33842.3|71
1619654700000|2021-04-29 00:05:00|33854.6|33849.8|33863.1|33858.3|33867.1|33862.3|33853.6|33848.8|160
1619655000000|2021-04-29 00:10:00|33863.6|33858.8|33864.6|33859.8|33872.1|33867.3|33860.1|33855.3|229
1619655300000|2021-04-29 00:15:00|33864.1|33859.3|33862.1|33857.3|33870.6|33865.8|33861.6|33856.8|72
1619655600000|2021-04-29 00:20:00|33862.6|33857.8|33869.1|33864.3|33870.1|33865.3|33861.1|33856.3|47
1619655900000|2021-04-29 00:25:00|33868.6|33863.8|33861.6|33856.8|33869.1|33864.3|33860.6|33855.8|49
1619656200000|2021-04-29 00:30:00|33862.1|33857.3|33863.6|33858.8|33870.6|33865.8|33862.1|33857.3|60
1619656500000|2021-04-29 00:35:00|33863.1|33858.3|33865.1|33860.3|33866.1|33861.3|33861.1|33856.3|43
1619656800000|2021-04-29 00:40:00|33864.6|33859.8|33858.6|33853.8|33865.1|33860.3|33858.1|33853.3|26
1619657100000|2021-04-29 00:45:00|33859.1|33854.3|33865.1|33860.3|33865.6|33860.8|33858.1|33853.3|35
1619657400000|2021-04-29 00:50:00|33865.6|33860.8|33880.6|33875.8|33881.6|33876.8|33865.6|33860.8|237
1619657700000|2021-04-29 00:55:00|33881.1|33876.3|33884.6|33879.8|33890.1|33885.3|33878.6|33873.8|261
1619658000000|2021-04-29 01:00:00|33884.1|33879.3|33881.1|33876.3|33890.1|33885.3|33877.1|33872.3|177
1619658300000|2021-04-29 01:05:00|33880.6|33875.8|33885.6|33880.8|33885.6|33880.8|33878.6|33873.8|64
1619658600000|2021-04-29 01:10:00|33885.1|33880.3|33890.1|33885.3|33892.6|33887.8|33884.1|33879.3|145
1619658900000|2021-04-29 01:15:00|33890.6|33885.8|33908.6|33903.8|33912.1|33907.3|33890.1|33885.3|527
1619659200000|2021-04-29 01:20:00|33909.1|33904.3|33898.6|33893.8|33914.1|33909.3|33898.6|33893.8|198
1619659500000|2021-04-29 01:25:00|33899.1|33894.3|33898.6|33893.8|33901.1|33896.3|33897.1|33892.3|109
1619659800000|2021-04-29 01:30:00|33898.1|33893.3|33908.1|33903.3|33912.1|33907.3|33896.6|33891.8|177
1619660100000|2021-04-29 01:35:00|33908.6|33903.8|33916.1|33911.3|33917.1|33912.3|33902.6|33897.8|210
1619660400000|2021-04-29 01:40:00|33916.6|33911.8|33917.1|33912.3|33924.6|33919.8|33913.6|33908.8|255
1619660700000|2021-04-29 01:45:00|33916.6|33911.8|33922.6|33917.8|33925.1|33920.3|33916.1|33911.3|213
1619661000000|2021-04-29 01:50:00|33923.1|33918.3|33919.6|33914.8|33924.1|33919.3|33918.6|33913.8|130
1619661300000|2021-04-29 01:55:00|33920.1|33915.3|33935.6|33930.8|33947.1|33942.3|33918.6|33913.8|600
1619661600000|2021-04-29 02:00:00|33936.1|33931.3|33931.1|33926.3|33939.6|33934.8|33931.1|33926.3|178
1619661900000|2021-04-29 02:05:00|33931.6|33926.8|33935.1|33930.3|33941.6|33936.8|33930.6|33925.8|119
1619662200000|2021-04-29 02:10:00|33936.6|33931.8|33938.6|33933.8|33941.1|33936.3|33936.1|33931.3|83
1619662500000|2021-04-29 02:15:00|33938.1|33933.3|33932.6|33927.8|33940.1|33935.3|33930.6|33925.8|123
1619662800000|2021-04-29 02:20:00|33933.1|33928.3|33933.1|33928.3|33937.1|33932.3|33928.6|33923.8|113
1619663100000|2021-04-29 02:25:00|33932.6|33927.8|33927.1|33922.3|33933.1|33928.3|33924.6|33919.8|233
1619663400000|2021-04-29 02:30:00|33927.6|33922.8|33929.1|33924.3|33934.1|33929.3|33926.6|33921.8|54
1619663700000|2021-04-29 02:35:00|33929.6|33924.8|33933.1|33928.3|33935.1|33930.3|33927.6|33922.8|74
1619664000000|2021-04-29 02:40:00|33932.6|33927.8|33932.1|33927.3|33934.1|33929.3|33929.1|33924.3|40
1619664300000|2021-04-29 02:45:00|33932.6|33927.8|33926.6|33921.8|33934.6|33929.8|33922.6|33917.8|120
1619664600000|2021-04-29 02:50:00|33926.1|33921.3|33922.6|33917.8|33927.1|33922.3|33919.6|33914.8|65
1619664900000|2021-04-29 02:55:00|33923.1|33918.3|33924.1|33919.3|33927.1|33922.3|33921.1|33916.3|70
1619665200000|2021-04-29 03:00:00|33924.6|33919.8|33921.1|33916.3|33925.6|33920.8|33913.1|33908.3|95
1619665500000|2021-04-29 03:05:00|33920.6|33915.8|33916.6|33911.8|33921.1|33916.3|33915.6|33910.8|48
1619665800000|2021-04-29 03:10:00|33916.1|33911.3|33917.1|33912.3|33918.6|33913.8|33913.6|33908.8|67
1619666100000|2021-04-29 03:15:00|33917.6|33912.8|33917.1|33912.3|33919.6|33914.8|33914.6|33909.8|99
1619666400000|2021-04-29 03:20:00|33917.6|33912.8|33920.1|33915.3|33920.1|33915.3|33916.1|33911.3|13
1619666700000|2021-04-29 03:25:00|33919.6|33914.8|33919.6|33914.8|33920.6|33915.8|33917.1|33912.3|21
1619667000000|2021-04-29 03:30:00|33920.1|33915.3|33922.1|33917.3|33922.6|33917.8|33919.1|33914.3|35
1619667300000|2021-04-29 03:35:00|33922.6|33917.8|33921.6|33916.8|33922.6|33917.8|33920.1|33915.3|37
1619667600000|2021-04-29 03:40:00|33921.1|33916.3|33919.1|33914.3|33922.6|33917.8|33919.1|33914.3|31
1619667900000|2021-04-29 03:45:00|33919.6|33914.8|33920.6|33915.8|33921.1|33916.3|33918.6|33913.8|49
1619668200000|2021-04-29 03:50:00|33921.1|33916.3|33914.1|33909.3|33921.1|33916.3|33910.6|33905.8|96
1619668500000|2021-04-29 03:55:00|33913.6|33908.8|33915.1|33910.3|33915.6|33910.8|33911.6|33906.8|36
1619668800000|2021-04-29 04:00:00|33915.6|33910.8|33919.1|33914.3|33919.6|33914.8|33915.1|33910.3|57
1619669100000|2021-04-29 04:05:00|33918.6|33913.8|33923.6|33918.8|33924.1|33919.3|33916.6|33911.8|60
1619669400000|2021-04-29 04:10:00|33923.1|33918.3|33930.6|33925.8|33931.6|33926.8|33923.1|33918.3|74
1619669700000|2021-04-29 04:15:00|33931.1|33926.3|33938.1|33933.3|33940.6|33935.8|33930.6|33925.8|164
1619670000000|2021-04-29 04:20:00|33938.6|33933.8|33931.6|33926.8|33938.6|33933.8|33930.1|33925.3|122
1619670300000|2021-04-29 04:25:00|33931.1|33926.3|33932.1|33927.3|33933.6|33928.8|33927.6|33922.8|27
1619670600000|2021-04-29 04:30:00|33932.6|33927.8|33923.6|33918.8|33932.6|33927.8|33923.1|33918.3|62
1619670900000|2021-04-29 04:35:00|33923.1|33918.3|33922.1|33917.3|33925.1|33920.3|33917.1|33912.3|82
1619671200000|2021-04-29 04:40:00|33922.6|33917.8|33922.6|33917.8|33924.1|33919.3|33919.6|33914.8|33
1619671500000|2021-04-29 04:45:00|33923.1|33918.3|33924.1|33919.3|33926.6|33921.8|33922.1|33917.3|38
1619671800000|2021-04-29 04:50:00|33924.6|33919.8|33926.1|33921.3|33926.6|33921.8|33918.6|33913.8|27
1619672100000|2021-04-29 04:55:00|33925.1|33920.3|33919.1|33914.3|33925.1|33920.3|33916.1|33911.3|25
1619672400000|2021-04-29 05:00:00|33919.6|33914.8|33924.1|33919.3|33925.1|33920.3|33916.6|33911.8|85
1619672700000|2021-04-29 05:05:00|33924.6|33919.8|33932.1|33927.3|33934.1|33929.3|33922.6|33917.8|96
1619673000000|2021-04-29 05:10:00|33931.6|33926.8|33926.1|33921.3|33934.1|33929.3|33925.1|33920.3|33
1619673300000|2021-04-29 05:15:00|33927.1|33922.3|33921.6|33916.8|33927.1|33922.3|33921.6|33916.8|50
1619673600000|2021-04-29 05:20:00|33922.1|33917.3|33921.6|33916.8|33922.1|33917.3|33917.6|33912.8|40
1619673900000|2021-04-29 05:25:00|33922.1|33917.3|33921.6|33916.8|33924.1|33919.3|33919.6|33914.8|33
1619674200000|2021-04-29 05:30:00|33922.1|33917.3|33924.6|33919.8|33925.1|33920.3|33919.6|33914.8|57
1619674500000|2021-04-29 05:35:00|33925.1|33920.3|33922.6|33917.8|33927.6|33922.8|33922.1|33917.3|73
1619674800000|2021-04-29 05:40:00|33923.1|33918.3|33919.1|33914.3|33925.1|33920.3|33918.6|33913.8|27
1619675100000|2021-04-29 05:45:00|33919.6|33914.8|33936.6|33931.8|33937.1|33932.3|33919.6|33914.8|74
1619675400000|2021-04-29 05:50:00|33936.1|33931.3|33947.1|33942.3|33947.1|33942.3|33932.1|33927.3|105
1619675700000|2021-04-29 05:55:00|33947.6|33942.8|33940.6|33935.8|33950.6|33945.8|33938.6|33933.8|214
1619676000000|2021-04-29 06:00:00|33940|33936.4|33943.5|33939.9|33950|33946.4|33938|33934.4|219
1619676300000|2021-04-29 06:05:00|33943|33939.4|33930.5|33926.9|33945.5|33941.9|33930.5|33926.9|102
1619676600000|2021-04-29 06:10:00|33931|33927.4|33940|33936.4|33941|33937.4|33930|33926.4|87
1619676900000|2021-04-29 06:15:00|33940.5|33936.9|33946|33942.4|33947|33943.4|33935|33931.4|72
1619677200000|2021-04-29 06:20:00|33945.5|33941.9|33933.5|33929.9|33945.5|33941.9|33933.5|33929.9|119
1619677500000|2021-04-29 06:25:00|33934|33930.4|33937|33933.4|33938|33934.4|33933|33929.4|61
1619677800000|2021-04-29 06:30:00|33937.5|33933.9|33940.5|33936.9|33941|33937.4|33934.5|33930.9|48
1619678100000|2021-04-29 06:35:00|33941|33937.4|33940|33936.4|33942.5|33938.9|33937|33933.4|84
1619678400000|2021-04-29 06:40:00|33939.5|33935.9|33942.5|33938.9|33944|33940.4|33934.5|33930.9|92
1619678700000|2021-04-29 06:45:00|33943|33939.4|33946.5|33942.9|33947|33943.4|33940.5|33936.9|76
1619679000000|2021-04-29 06:50:00|33946|33942.4|33946.5|33942.9|33951.5|33947.9|33946|33942.4|94
1619679300000|2021-04-29 06:55:00|33947|33943.4|33956.5|33952.9|33957|33953.4|33946|33942.4|152
1619679600000|2021-04-29 07:00:00|33957.5|33953.9|33970|33966.4|33975|33971.4|33954|33950.4|668
1619679900000|2021-04-29 07:05:00|33969.5|33965.9|33959.5|33955.9|33980|33976.4|33958|33954.4|419
1619680200000|2021-04-29 07:10:00|33960|33956.4|33942.5|33938.9|33963|33959.4|33942|33938.4|339
1619680500000|2021-04-29 07:15:00|33942|33938.4|33941.5|33937.9|33947.5|33943.9|33936.5|33932.9|446
1619680800000|2021-04-29 07:20:00|33941|33937.4|33947|33943.4|33949|33945.4|33939|33935.4|259
1619681100000|2021-04-29 07:25:00|33946.5|33942.9|33942.5|33938.9|33949.5|33945.9|33939.5|33935.9|193
1619681400000|2021-04-29 07:30:00|33943|33939.4|33953.5|33949.9|33954|33950.4|33933.5|33929.9|293
1619681700000|2021-04-29 07:35:00|33953|33949.4|33956|33952.4|33969.5|33965.9|33952.5|33948.9|371
1619682000000|2021-04-29 07:40:00|33956.5|33952.9|33955.5|33951.9|33957|33953.4|33947|33943.4|326
1619682300000|2021-04-29 07:45:00|33956|33952.4|33961|33957.4|33964|33960.4|33953.5|33949.9|145
1619682600000|2021-04-29 07:50:00|33961.5|33957.9|33968.5|33964.9|33970|33966.4|33958|33954.4|159
1619682900000|2021-04-29 07:55:00|33969|33965.4|33968|33964.4|33974|33970.4|33965.5|33961.9|199
1619683200000|2021-04-29 08:00:00|33967.5|33963.9|33976.5|33972.9|33989|33985.4|33964.5|33960.9|643
1619683500000|2021-04-29 08:05:00|33977|33973.4|33965.5|33961.9|33983|33979.4|33963|33959.4|307
1619683800000|2021-04-29 08:10:00|33965|33961.4|33964.5|33960.9|33972|33968.4|33961.5|33957.9|211
1619684100000|2021-04-29 08:15:00|33965|33961.4|33959|33955.4|33968.5|33964.9|33957|33953.4|166
1619684400000|2021-04-29 08:20:00|33959.5|33955.9|33955.5|33951.9|33963|33959.4|33953|33949.4|187
1619684700000|2021-04-29 08:25:00|33956|33952.4|33944.5|33940.9|33957|33953.4|33944.5|33940.9|202
1619685000000|2021-04-29 08:30:00|33945|33941.4|33950.5|33946.9|33952.5|33948.9|33941.5|33937.9|208
1619685300000|2021-04-29 08:35:00|33951|33947.4|33953.5|33949.9|33957|33953.4|33948.5|33944.9|206
1619685600000|2021-04-29 08:40:00|33954|33950.4|33954.5|33950.9|33962|33958.4|33951.5|33947.9|101
1619685900000|2021-04-29 08:45:00|33955|33951.4|33952.5|33948.9|33960|33956.4|33951.5|33947.9|78
1619686200000|2021-04-29 08:50:00|33952|33948.4|33957.5|33953.9|33959|33955.4|33949|33945.4|117
1619686500000|2021-04-29 08:55:00|33958|33954.4|33953.5|33949.9|33960.5|33956.9|33953|33949.4|116
1619686800000|2021-04-29 09:00:00|33954|33950.4|33949.5|33945.9|33955|33951.4|33949|33945.4|76
1619687100000|2021-04-29 09:05:00|33949|33945.4|33948|33944.4|33953.5|33949.9|33942|33938.4|155
1619687400000|2021-04-29 09:10:00|33947.5|33943.9|33945.5|33941.9|33951|33947.4|33941.5|33937.9|215
1619687700000|2021-04-29 09:15:00|33946|33942.4|33951|33947.4|33953.5|33949.9|33943.5|33939.9|143
1619688000000|2021-04-29 09:20:00|33951.5|33947.9|33952.5|33948.9|33957|33953.4|33949|33945.4|138
1619688300000|2021-04-29 09:25:00|33952|33948.4|33960.5|33956.9|33962|33958.4|33950|33946.4|148
1619688600000|2021-04-29 09:30:00|33961|33957.4|33963.5|33959.9|33965.5|33961.9|33954.5|33950.9|68
1619688900000|2021-04-29 09:35:00|33963|33959.4|33962.5|33958.9|33964.5|33960.9|33958|33954.4|112
1619689200000|2021-04-29 09:40:00|33962|33958.4|33959|33955.4|33962|33958.4|33955|33951.4|114
1619689500000|2021-04-29 09:45:00|33958|33954.4|33962.5|33958.9|33962.5|33958.9|33954.5|33950.9|86
1619689800000|2021-04-29 09:50:00|33963|33959.4|33968.5|33964.9|33971|33967.4|33962|33958.4|128
1619690100000|2021-04-29 09:55:00|33969|33965.4|33963.5|33959.9|33969|33965.4|33959.5|33955.9|265
1619690400000|2021-04-29 10:00:00|33963|33959.4|33966|33962.4|33970.5|33966.9|33959.5|33955.9|181
1619690700000|2021-04-29 10:05:00|33964.5|33960.9|33973.5|33969.9|33976|33972.4|33962.5|33958.9|182
1619691000000|2021-04-29 10:10:00|33974|33970.4|33978.5|33974.9|33983|33979.4|33974|33970.4|194
1619691300000|2021-04-29 10:15:00|33979|33975.4|33986|33982.4|33987|33983.4|33974|33970.4|239
1619691600000|2021-04-29 10:20:00|33985.5|33981.9|33978.5|33974.9|33985.5|33981.9|33973.5|33969.9|137
1619691900000|2021-04-29 10:25:00|33979|33975.4|33988.5|33984.9|33992|33988.4|33978|33974.4|149
1619692200000|2021-04-29 10:30:00|33989|33985.4|34006|34002.4|34014.5|34010.9|33988.5|33984.9|986
1619692500000|2021-04-29 10:35:00|34006.5|34002.9|34016.5|34012.9|34018|34014.4|34000.5|33996.9|430
1619692800000|2021-04-29 10:40:00|34016|34012.4|34007|34003.4|34017|34013.4|34005.5|34001.9|117
1619693100000|2021-04-29 10:45:00|34008|34004.4|34005.5|34001.9|34011|34007.4|34002.5|33998.9|196
1619693400000|2021-04-29 10:50:00|34005|34001.4|33994|33990.4|34006.5|34002.9|33992.5|33988.9|270
1619693700000|2021-04-29 10:55:00|33993.5|33989.9|33987.5|33983.9|33995|33991.4|33982|33978.4|212
1619694000000|2021-04-29 11:00:00|33988.5|33984.9|33989|33985.4|34000|33996.4|33984.5|33980.9|427
1619694300000|2021-04-29 11:05:00|33989.5|33985.9|33974.5|33970.9|33991|33987.4|33974.5|33970.9|596
1619694600000|2021-04-29 11:10:00|33975|33971.4|33968.5|33964.9|33979.5|33975.9|33967.5|33963.9|250
1619694900000|2021-04-29 11:15:00|33968|33964.4|33960|33956.4|33970|33966.4|33957.5|33953.9|472
1619695200000|2021-04-29 11:20:00|33959.5|33955.9|33958|33954.4|33961|33957.4|33953.5|33949.9|189
1619695500000|2021-04-29 11:25:00|33957.5|33953.9|33951.5|33947.9|33961|33957.4|33950.5|33946.9|219
1619695800000|2021-04-29 11:30:00|33951|33947.4|33955|33951.4|33960|33956.4|33948|33944.4|342
1619696100000|2021-04-29 11:35:00|33954.5|33950.9|33957|33953.4|33962.5|33958.9|33952|33948.4|248
1619696400000|2021-04-29 11:40:00|33958|33954.4|33960.5|33956.9|33964|33960.4|33957.5|33953.9|250
1619696700000|2021-04-29 11:45:00|33961|33957.4|33968.5|33964.9|33972.5|33968.9|33959.5|33955.9|257
1619697000000|2021-04-29 11:50:00|33968|33964.4|33958.5|33954.9|33972|33968.4|33957.5|33953.9|254
1619697300000|2021-04-29 11:55:00|33958|33954.4|33959.5|33955.9|33961.5|33957.9|33955|33951.4|149
1619697600000|2021-04-29 12:00:00|33959|33955.4|33966|33962.4|33971|33967.4|33958|33954.4|411
1619697900000|2021-04-29 12:05:00|33966.5|33962.9|33966.5|33962.9|33968.5|33964.9|33960|33956.4|150
1619698200000|2021-04-29 12:10:00|33966|33962.4|33970|33966.4|33978|33974.4|33964.5|33960.9|362
1619698500000|2021-04-29 12:15:00|33970.5|33966.9|33970|33966.4|33975|33971.4|33966.5|33962.9|196
1619698800000|2021-04-29 12:20:00|33970.5|33966.9|33972.5|33968.9|33976.5|33972.9|33967|33963.4|207
1619699100000|2021-04-29 12:25:00|33972|33968.4|33983|33979.4|33985|33981.4|33972|33968.4|298
1619699400000|2021-04-29 12:30:00|33983.5|33979.9|33978.5|33974.9|33995|33991.4|33978.5|33974.9|646
1619699700000|2021-04-29 12:35:00|33978|33974.4|33986|33982.4|33986.5|33982.9|33969.5|33965.9|405
1619700000000|2021-04-29 12:40:00|33987|33983.4|33999.5|33995.9|34000.5|33996.9|33983.5|33979.9|473
1619700300000|2021-04-29 12:45:00|34000|33996.4|33986.5|33982.9|34000|33996.4|33986.5|33982.9|313
1619700600000|2021-04-29 12:50:00|33986|33982.4|33986.5|33982.9|33995|33991.4|33983.5|33979.9|357
1619700900000|2021-04-29 12:55:00|33987.5|33983.9|34000.5|33996.9|34003|33999.4|33984.5|33980.9|308
1619701200000|2021-04-29 13:00:00|34000|33996.4|33984.5|33980.9|34009|34005.4|33976|33972.4|1096
1619701500000|2021-04-29 13:05:00|33985|33981.4|33981.5|33977.9|33986|33982.4|33968|33964.4|465
1619701800000|2021-04-29 13:10:00|33982|33978.4|33991.5|33987.9|33995|33991.4|33977|33973.4|404
1619702100000|2021-04-29 13:15:00|33992|33988.4|33991.5|33987.9|33995|33991.4|33988.5|33984.9|215
1619702400000|2021-04-29 13:20:00|33992|33988.4|33994.5|33990.9|33999|33995.4|33987.5|33983.9|355
1619702700000|2021-04-29 13:25:00|33994|33990.4|33987|33983.4|34004|34000.4|33981.5|33977.9|1003
1619703000000|2021-04-29 13:30:00|33986.5|33982.9|33963.4|33961|34035.4|34033|33957.4|33955|6172
1619703300000|2021-04-29 13:35:00|33962.9|33960.5|33950.4|33948|33971.4|33969|33934.4|33932|3381
1619703600000|2021-04-29 13:40:00|33950.9|33948.5|33942.4|33940|33959.4|33957|33926.4|33924|2252
1619703900000|2021-04-29 13:45:00|33941.4|33939|33949.4|33947|33970.9|33968.5|33937.4|33935|2333
1619704200000|2021-04-29 13:50:00|33948.9|33946.5|33958.9|33956.5|33971.4|33969|33948.9|33946.5|1915
1619704500000|2021-04-29 13:55:00|33958.4|33956|33934.4|33932|33968.4|33966|33930.4|33928|1433
1619704800000|2021-04-29 14:00:00|33934.9|33932.5|33898.9|33896.5|33937.9|33935.5|33895.4|33893|2676
1619705100000|2021-04-29 14:05:00|33899.4|33897|33895.4|33893|33917.9|33915.5|33890.4|33888|1503
1619705400000|2021-04-29 14:10:00|33894.4|33892|33892|33889.6|33916.5|33914.1|33888.4|33886|1458
1619705700000|2021-04-29 14:15:00|33892.5|33890.1|33871|33868.6|33900|33897.6|33864|33861.6|2671
1619706000000|2021-04-29 14:20:00|33870.5|33868.1|33884.5|33882.1|33888.5|33886.1|33860.5|33858.1|1885
1619706300000|2021-04-29 14:25:00|33885|33882.6|33872|33869.6|33886.5|33884.1|33856.5|33854.1|1486
1619706600000|2021-04-29 14:30:00|33872.5|33870.1|33846.5|33844.1|33880|33877.6|33825|33822.6|3096
1619706900000|2021-04-29 14:35:00|33847|33844.6|33815.5|33813.1|33850|33847.6|33803|33800.6|2498
1619707200000|2021-04-29 14:40:00|33816|33813.6|33846.5|33844.1|33847.5|33845.1|33811|33808.6|1759
1619707500000|2021-04-29 14:45:00|33845.5|33843.1|33800.5|33798.1|33846.5|33844.1|33787|33784.6|2961
1619707800000|2021-04-29 14:50:00|33801|33798.6|33797.5|33795.1|33834.5|33832.1|33796.5|33794.1|2420
1619708100000|2021-04-29 14:55:00|33797|33794.6|33818|33815.6|33827.5|33825.1|33788|33785.6|1496
1619708400000|2021-04-29 15:00:00|33817.5|33815.1|33822.5|33820.1|33833.5|33831.1|33807.5|33805.1|1198
1619708700000|2021-04-29 15:05:00|33822|33819.6|33855|33852.6|33856.5|33854.1|33821|33818.6|1331
1619709000000|2021-04-29 15:10:00|33854.5|33852.1|33863|33860.6|33867.5|33865.1|33850.5|33848.1|978
1619709300000|2021-04-29 15:15:00|33862.5|33860.1|33848.5|33846.1|33863|33860.6|33843.5|33841.1|989
1619709600000|2021-04-29 15:20:00|33849|33846.6|33860.5|33858.1|33861.5|33859.1|33840.5|33838.1|801
1619709900000|2021-04-29 15:25:00|33860|33857.6|33855.5|33853.1|33865|33862.6|33840|33837.6|1140
1619710200000|2021-04-29 15:30:00|33856|33853.6|33845.5|33843.1|33859|33856.6|33830.5|33828.1|1135
1619710500000|2021-04-29 15:35:00|33846|33843.6|33846.5|33844.1|33853.5|33851.1|33839.5|33837.1|638
1619710800000|2021-04-29 15:40:00|33847|33844.6|33854|33851.6|33868|33865.6|33842|33839.6|806
1619711100000|2021-04-29 15:45:00|33853.5|33851.1|33853|33850.6|33867|33864.6|33847.5|33845.1|731
1619711400000|2021-04-29 15:50:00|33852.5|33850.1|33850|33847.6|33862|33859.6|33841.5|33839.1|742
1619711700000|2021-04-29 15:55:00|33850.5|33848.1|33830.5|33828.1|33852.5|33850.1|33827.5|33825.1|1652
1619712000000|2021-04-29 16:00:00|33831|33828.6|33804.5|33802.1|33836|33833.6|33793.5|33791.1|1793
1619712300000|2021-04-29 16:05:00|33804|33801.6|33752|33749.6|33805.5|33803.1|33737.5|33735.1|3579
1619712600000|2021-04-29 16:10:00|33752.5|33750.1|33792|33789.6|33792.5|33790.1|33744.5|33742.1|1524
1619712900000|2021-04-29 16:15:00|33791.5|33789.1|33805|33802.6|33807.5|33805.1|33768.5|33766.1|1648
1619713200000|2021-04-29 16:20:00|33805.5|33803.1|33804|33801.6|33811.5|33809.1|33796|33793.6|1095
1619713500000|2021-04-29 16:25:00|33803.5|33801.1|33824|33821.6|33831|33828.6|33786|33783.6|1494
1619713800000|2021-04-29 16:30:00|33823.5|33821.1|33856|33853.6|33866|33863.6|33807|33804.6|2068
1619714100000|2021-04-29 16:35:00|33855.5|33853.1|33865|33862.6|33866.5|33864.1|33849.5|33847.1|1029
1619714400000|2021-04-29 16:40:00|33864.5|33862.1|33879|33876.6|33879|33876.6|33857|33854.6|1206
1619714700000|2021-04-29 16:45:00|33878.5|33876.1|33898.5|33896.1|33902|33899.6|33872|33869.6|1510
1619715000000|2021-04-29 16:50:00|33898|33895.6|33918.5|33916.1|33924|33921.6|33893|33890.6|1695
1619715300000|2021-04-29 16:55:00|33919|33916.6|33915.5|33913.1|33921|33918.6|33905|33902.6|988
1619715600000|2021-04-29 17:00:00|33916|33913.6|33897|33894.6|33920.5|33918.1|33897|33894.6|1102
1619715900000|2021-04-29 17:05:00|33896.5|33894.1|33912.5|33910.1|33923|33920.6|33896|33893.6|1167
1619716200000|2021-04-29 17:10:00|33913|33910.6|33918|33915.6|33930.5|33928.1|33912.5|33910.1|992
1619716500000|2021-04-29 17:15:00|33918.5|33916.1|33932|33929.6|33935.5|33933.1|33917.5|33915.1|847
1619716800000|2021-04-29 17:20:00|33932.5|33930.1|33944.5|33942.1|33946|33943.6|33930|33927.6|779
1619717100000|2021-04-29 17:25:00|33945|33942.6|33934.5|33932.1|33947|33944.6|33922|33919.6|1213
1619717400000|2021-04-29 17:30:00|33934|33931.6|33927|33924.6|33940|33937.6|33921.5|33919.1|644
1619717700000|2021-04-29 17:35:00|33927.5|33925.1|33915.5|33913.1|33936|33933.6|33913|33910.6|713
1619718000000|2021-04-29 17:40:00|33916|33913.6|33946.5|33944.1|33953.5|33951.1|33913|33910.6|1024
1619718300000|2021-04-29 17:45:00|33946|33943.6|33944.5|33942.1|33951|33948.6|33935|33932.6|592
1619718600000|2021-04-29 17:50:00|33944|33941.6|33951.5|33949.1|33952|33949.6|33938|33935.6|485
1619718900000|2021-04-29 17:55:00|33952|33949.6|33928|33925.6|33955.5|33953.1|33923|33920.6|1048
1619719200000|2021-04-29 18:00:00|33928.5|33926.1|33944|33941.6|33955|33952.6|33928.5|33926.1|580
1619719500000|2021-04-29 18:05:00|33945|33942.6|33958.5|33956.1|33963|33960.6|33945|33942.6|655
1619719800000|2021-04-29 18:10:00|33959|33956.6|33969|33966.6|33976|33973.6|33957|33954.6|829
1619720100000|2021-04-29 18:15:00|33970.5|33968.1|33992.5|33990.1|33994|33991.6|33966.5|33964.1|1352
1619720400000|2021-04-29 18:20:00|33993|33990.6|33994|33991.6|34004|34001.6|33990|33987.6|1220
1619720700000|2021-04-29 18:25:00|33994.5|33992.1|34001|33998.6|34003|34000.6|33988|33985.6|787
1619721000000|2021-04-29 18:30:00|34000.5|33998.1|34024|34021.6|34025|34022.6|34000.5|33998.1|1764
1619721300000|2021-04-29 18:35:00|34024.5|34022.1|34029.5|34027.1|34032.5|34030.1|34021|34018.6|1026
1619721600000|2021-04-29 18:40:00|34030|34027.6|34052.5|34050.1|34054.5|34052.1|34019|34016.6|2014
1619721900000|2021-04-29 18:45:00|34053|34050.6|34059.5|34057.1|34086|34083.6|34046.5|34044.1|3557
1619722200000|2021-04-29 18:50:00|34060|34057.6|34045|34042.6|34062.5|34060.1|34040.5|34038.1|1226
1619722500000|2021-04-29 18:55:00|34044.5|34042.1|34041|34038.6|34049.5|34047.1|34034|34031.6|917
1619722800000|2021-04-29 19:00:00|34041.5|34039.1|34060|34057.6|34073|34070.6|34041.5|34039.1|1643
1619723100000|2021-04-29 19:05:00|34059.5|34057.1|34060.5|34058.1|34075.5|34073.1|34054|34051.6|1372
1619723400000|2021-04-29 19:10:00|34061|34058.6|34067.5|34065.1|34072.5|34070.1|34056.5|34054.1|827
1619723700000|2021-04-29 19:15:00|34068|34065.6|34055.5|34053.1|34071|34068.6|34046.5|34044.1|1136
1619724000000|2021-04-29 19:20:00|34057.3|34054.9|34039.8|34037.4|34067.8|34065.4|34036.8|34034.4|1618
1619724300000|2021-04-29 19:25:00|34039.3|34036.9|34028.8|34026.4|34045.8|34043.4|34026.8|34024.4|1099
1619724600000|2021-04-29 19:30:00|34028.3|34025.9|34051.8|34049.4|34055.8|34053.4|34027.3|34024.9|966
1619724900000|2021-04-29 19:35:00|34051.3|34048.9|34045.3|34042.9|34052.8|34050.4|34032.8|34030.4|782
1619725200000|2021-04-29 19:40:00|34044.8|34042.4|34051.3|34048.9|34061.8|34059.4|34041.8|34039.4|1011
1619725500000|2021-04-29 19:45:00|34050.8|34048.4|34067.3|34064.9|34086.8|34084.4|34050.8|34048.4|2450
1619725800000|2021-04-29 19:50:00|34067.8|34065.4|34057.3|34054.9|34067.8|34065.4|34045.8|34043.4|2209
1619726100000|2021-04-29 19:55:00|34057.8|34055.4|34065.8|34063.4|34066.8|34064.4|34038.8|34036.4|2506
1619726400000|2021-04-29 20:00:00|34064.8|34062.4|34021.5|34016.7|34069.5|34064.7|34015|34010.2|1856
1619726700000|2021-04-29 20:05:00|34022|34017.2|34046.5|34041.7|34047|34042.2|34019|34014.2|759
1619727000000|2021-04-29 20:10:00|34046|34041.2|34034.4|34024.6|34050|34045.2|34030.5|34023.7|387
1619727300000|2021-04-29 20:15:00|34034|34024.2|34030.3|34020.5|34034.2|34024.4|34026.7|34016.9|0
1619727600000|2021-04-29 20:20:00|34029.8|34020|34026.8|34017|34030.5|34020.7|34026.2|34016.4|0
1619727900000|2021-04-29 20:25:00|34026.5|34016.7|34024.3|34014.5|34027.2|34017.4|34024.2|34014.4|0
1619728200000|2021-04-29 20:30:00|34029.5|34024.7|34026.5|34021.7|34030.5|34025.7|34017.5|34012.7|114
1619728500000|2021-04-29 20:35:00|34022.5|34017.7|34013.5|34008.7|34026.5|34021.7|34013.5|34008.7|103
1619728800000|2021-04-29 20:40:00|34014.5|34009.7|34019.5|34014.7|34022.5|34017.7|34011.5|34006.7|79
1619729100000|2021-04-29 20:45:00|34020.5|34015.7|34027.5|34022.7|34032.5|34027.7|34020.5|34015.7|65
1619729400000|2021-04-29 20:50:00|34026.5|34021.7|34032.5|34027.7|34032.5|34027.7|34024.5|34019.7|107
1619729700000|2021-04-29 20:55:00|34031.5|34026.7|34032|34022.2|34033.5|34028.7|34023.5|34018.7|95
1619730000000|2021-04-29 21:00:00|34032.1|34022.3|34034.5|34024.7|34039.2|34029.4|34032|34022.2|0
1619730300000|2021-04-29 21:05:00|34034.6|34024.8|34036.8|34027|34037.2|34027.4|34034.6|34024.8|0
1619730600000|2021-04-29 21:10:00|34036.6|34026.8|34034.5|34024.7|34037.7|34027.9|34033.8|34024|0
1619730900000|2021-04-29 21:15:00|34033.9|34024.1|34036.4|34026.6|34037.6|34027.8|34033.4|34023.6|0
1619731200000|2021-04-29 21:20:00|34034.1|34024.3|34035.4|34025.6|34036.9|34027.1|34034|34024.2|0
1619731500000|2021-04-29 21:25:00|34035.8|34026|34037.5|34027.7|34037.5|34027.7|34034.3|34024.5|0
1619731800000|2021-04-29 21:30:00|34038.4|34028.6|34040.9|34031.1|34041|34031.2|34037.5|34027.7|0
1619732100000|2021-04-29 21:35:00|34041.5|34031.7|34038.8|34029|34041.6|34031.8|34038.5|34028.7|0
1619732400000|2021-04-29 21:40:00|34038.7|34028.9|34038.7|34028.9|34038.9|34029.1|34038.4|34028.6|0
1619732700000|2021-04-29 21:45:00|34038.4|34028.6|34036.9|34027.1|34038.8|34029|34036.9|34027.1|0
1619733000000|2021-04-29 21:50:00|34036.8|34027|34037.2|34027.4|34037.8|34028|34036.2|34026.4|0
1619733300000|2021-04-29 21:55:00|34038.4|34028.6|34038|34028.2|34038.7|34028.9|34036|34026.2|0
1619733600000|2021-04-29 22:00:00|34026.5|34021.7|34043|34038.2|34045.5|34040.7|34026.5|34021.7|100
1619733900000|2021-04-29 22:05:00|34042|34037.2|34022|34017.2|34042|34037.2|34021|34016.2|152
1619734200000|2021-04-29 22:10:00|34025|34020.2|34017.5|34012.7|34031.5|34026.7|34016|34011.2|93
1619734500000|2021-04-29 22:15:00|34018.5|34013.7|34029.5|34024.7|34030|34025.2|34018.5|34013.7|79
1619734800000|2021-04-29 22:20:00|34031.5|34026.7|34033|34028.2|34035.5|34030.7|34026.5|34021.7|69
1619735100000|2021-04-29 22:25:00|34032.5|34027.7|34034.5|34029.7|34037.5|34032.7|34030|34025.2|60
1619735400000|2021-04-29 22:30:00|34035|34030.2|34032|34027.2|34037|34032.2|34030|34025.2|49
1619735700000|2021-04-29 22:35:00|34032.5|34027.7|34026.5|34021.7|34035.5|34030.7|34024|34019.2|70
1619736000000|2021-04-29 22:40:00|34026|34021.2|34028.5|34023.7|34030.5|34025.7|34023|34018.2|60
1619736300000|2021-04-29 22:45:00|34029|34024.2|34024|34019.2|34029|34024.2|34024|34019.2|62
1619736600000|2021-04-29 22:50:00|34024.5|34019.7|34034.5|34029.7|34035|34030.2|34023.5|34018.7|41
1619736900000|2021-04-29 22:55:00|34035|34030.2|34035.5|34030.7|34037.5|34032.7|34032.5|34027.7|49
1619737200000|2021-04-29 23:00:00|34036|34031.2|34035.5|34030.7|34039|34034.2|34032.5|34027.7|83
1619737500000|2021-04-29 23:05:00|34036|34031.2|34033|34028.2|34037|34032.2|34032|34027.2|44
1619737800000|2021-04-29 23:10:00|34033.5|34028.7|34037.5|34032.7|34039|34034.2|34031.5|34026.7|48
1619738100000|2021-04-29 23:15:00|34037|34032.2|34037|34032.2|34040|34035.2|34034|34029.2|48
1619738400000|2021-04-29 23:20:00|34037.5|34032.7|34039.5|34034.7|34041|34036.2|34036.5|34031.7|56
1619738700000|2021-04-29 23:25:00|34040|34035.2|34041|34036.2|34050.5|34045.7|34040|34035.2|150
1619739000000|2021-04-29 23:30:00|34041.5|34036.7|34030.5|34025.7|34043|34038.2|34029.5|34024.7|100
1619739300000|2021-04-29 23:35:00|34031|34026.2|34014.5|34009.7|34031.5|34026.7|34011.5|34006.7|159
1619739600000|2021-04-29 23:40:00|34015|34010.2|34008.5|34003.7|34015|34010.2|34001|33996.2|279
1619739900000|2021-04-29 23:45:00|34008|34003.2|34022|34017.2|34028|34023.2|34005|34000.2|180
1619740200000|2021-04-29 23:50:00|34022.5|34017.7|34022.5|34017.7|34025.5|34020.7|34013|34008.2|67
1619740500000|2021-04-29 23:55:00|34022|34017.2|34033.5|34028.7|34034|34029.2|34022|34017.2|118
1619740800000|2021-04-30 00:00:00|34034|34029.2|34028.5|34023.7|34046|34041.2|34026.5|34021.7|251
1619741100000|2021-04-30 00:05:00|34029|34024.2|34025|34020.2|34031.5|34026.7|34017.5|34012.7|143
1619741400000|2021-04-30 00:10:00|34025.5|34020.7|34029.5|34024.7|34033.5|34028.7|34016.5|34011.7|152
1619741700000|2021-04-30 00:15:00|34030|34025.2|34036.5|34031.7|34036.5|34031.7|34023.5|34018.7|85
1619742000000|2021-04-30 00:20:00|34036|34031.2|34043|34038.2|34043|34038.2|34031.5|34026.7|86
1619742300000|2021-04-30 00:25:00|34042.5|34037.7|34048.5|34043.7|34050.5|34045.7|34032|34027.2|154
1619742600000|2021-04-30 00:30:00|34049|34044.2|34043|34038.2|34049.5|34044.7|34040|34035.2|79
1619742900000|2021-04-30 00:35:00|34042.5|34037.7|34043.5|34038.7|34047|34042.2|34036|34031.2|80
1619743200000|2021-04-30 00:40:00|34043|34038.2|34045.5|34040.7|34045.5|34040.7|34040|34035.2|66
1619743500000|2021-04-30 00:45:00|34045|34040.2|34050.5|34045.7|34052|34047.2|34042.5|34037.7|96
1619743800000|2021-04-30 00:50:00|34050|34045.2|34040.5|34035.7|34050.5|34045.7|34040.5|34035.7|44
1619744100000|2021-04-30 00:55:00|34041|34036.2|34035|34030.2|34044.5|34039.7|34031|34026.2|110
1619744400000|2021-04-30 01:00:00|34035.5|34030.7|34030.5|34025.7|34039|34034.2|34018|34013.2|193
1619744700000|2021-04-30 01:05:00|34030|34025.2|34032.5|34027.7|34039|34034.2|34029.5|34024.7|61
1619745000000|2021-04-30 01:10:00|34033|34028.2|34033.5|34028.7|34036|34031.2|34028|34023.2|26
1619745300000|2021-04-30 01:15:00|34033|34028.2|34024.5|34019.7|34033|34028.2|34020.5|34015.7|129
1619745600000|2021-04-30 01:20:00|34025|34020.2|34022.5|34017.7|34027|34022.2|34019|34014.2|67
1619745900000|2021-04-30 01:25:00|34023|34018.2|34024.5|34019.7|34025.5|34020.7|34015.5|34010.7|81
1619746200000|2021-04-30 01:30:00|34025|34020.2|34024.5|34019.7|34029.5|34024.7|34022|34017.2|66
1619746500000|2021-04-30 01:35:00|34024|34019.2|34024.5|34019.7|34029.5|34024.7|34021|34016.2|38
1619746800000|2021-04-30 01:40:00|34024|34019.2|34015.5|34010.7|34024.5|34019.7|34014.5|34009.7|111
1619747100000|2021-04-30 01:45:00|34015|34010.2|34018|34013.2|34022.5|34017.7|34013|34008.2|89
1619747400000|2021-04-30 01:50:00|34017.5|34012.7|34024|34019.2|34025|34020.2|34010.5|34005.7|195
1619747700000|2021-04-30 01:55:00|34024.5|34019.7|34017|34012.2|34024.5|34019.7|34015.5|34010.7|87
1619748000000|2021-04-30 02:00:00|34016.5|34011.7|34013.5|34008.7|34017.5|34012.7|34011|34006.2|94
1619748300000|2021-04-30 02:05:00|34013|34008.2|34013.5|34008.7|34016.5|34011.7|34012|34007.2|123
1619748600000|2021-04-30 02:10:00|34013|34008.2|34012.5|34007.7|34013.5|34008.7|34008|34003.2|89
1619748900000|2021-04-30 02:15:00|34012|34007.2|34001|33996.2|34013.5|34008.7|34000|33995.2|152
1619749200000|2021-04-30 02:20:00|34000|33995.2|33991|33986.2|34000.5|33995.7|33989|33984.2|259
1619749500000|2021-04-30 02:25:00|33990.5|33985.7|33991|33986.2|33993|33988.2|33987|33982.2|189
1619749800000|2021-04-30 02:30:00|33990|33985.2|34003.5|33998.7|34005|34000.2|33988.5|33983.7|163
1619750100000|2021-04-30 02:35:00|34003|33998.2|34008.5|34003.7|34011|34006.2|34002.5|33997.7|119
1619750400000|2021-04-30 02:40:00|34009|34004.2|34005.5|34000.7|34009.5|34004.7|34003.5|33998.7|75
1619750700000|2021-04-30 02:45:00|34006|34001.2|34001|33996.2|34007|34002.2|34000|33995.2|59
1619751000000|2021-04-30 02:50:00|34001.5|33996.7|34005|34000.2|34005|34000.2|34000|33995.2|76
1619751300000|2021-04-30 02:55:00|34004.5|33999.7|34001.5|33996.7|34005|34000.2|33998|33993.2|96
1619751600000|2021-04-30 03:00:00|34001|33996.2|33999|33994.2|34001|33996.2|33994|33989.2|81
1619751900000|2021-04-30 03:05:00|33998.5|33993.7|33999.5|33994.7|34001|33996.2|33996.5|33991.7|55
1619752200000|2021-04-30 03:10:00|33999|33994.2|33992|33987.2|33999|33994.2|33992|33987.2|82
1619752500000|2021-04-30 03:15:00|33992.5|33987.7|33991|33986.2|33994|33989.2|33989|33984.2|75
1619752800000|2021-04-30 03:20:00|33990.5|33985.7|33982|33977.2|33991.5|33986.7|33978|33973.2|169
1619753100000|2021-04-30 03:25:00|33982.5|33977.7|33995|33990.2|33997|33992.2|33982|33977.2|197
1619753400000|2021-04-30 03:30:00|33994.5|33989.7|33998|33993.2|33999.5|33994.7|33992.5|33987.7|147
1619753700000|2021-04-30 03:35:00|33998.5|33993.7|34004.5|33999.7|34005|34000.2|33998|33993.2|87
1619754000000|2021-04-30 03:40:00|34005|34000.2|34005.5|34000.7|34011.5|34006.7|34002|33997.2|91
1619754300000|2021-04-30 03:45:00|34006|34001.2|34003.5|33998.7|34008.5|34003.7|34002.5|33997.7|36
1619754600000|2021-04-30 03:50:00|34003|33998.2|34009|34004.2|34010|34005.2|34001|33996.2|84
1619754900000|2021-04-30 03:55:00|34009.5|34004.7|34008|34003.2|34010|34005.2|34008|34003.2|41
1619755200000|2021-04-30 04:00:00|34007.5|34002.7|34017|34012.2|34018|34013.2|34005.5|34000.7|136
1619755500000|2021-04-30 04:05:00|34017.5|34012.7|34013|34008.2|34018|34013.2|34013|34008.2|54
1619755800000|2021-04-30 04:10:00|34013.5|34008.7|34008|34003.2|34014|34009.2|34006|34001.2|57
1619756100000|2021-04-30 04:15:00|34007.5|34002.7|34000.5|33995.7|34010|34005.2|33999|33994.2|101
1619756400000|2021-04-30 04:20:00|34000|33995.2|33994|33989.2|34005.5|34000.7|33992|33987.2|108
1619756700000|2021-04-30 04:25:00|33994.5|33989.7|33996|33991.2|33997|33992.2|33992|33987.2|85
1619757000000|2021-04-30 04:30:00|33996.5|33991.7|34000|33995.2|34000.5|33995.7|33992.5|33987.7|66
1619757300000|2021-04-30 04:35:00|33998.5|33993.7|34000|33995.2|34002|33997.2|33997|33992.2|67
1619757600000|2021-04-30 04:40:00|34000.5|33995.7|34003.5|33998.7|34004|33999.2|34000|33995.2|20
1619757900000|2021-04-30 04:45:00|34004|33999.2|33996.5|33991.7|34004|33999.2|33996|33991.2|23
1619758200000|2021-04-30 04:50:00|33997|33992.2|33997.5|33992.7|33998.5|33993.7|33995|33990.2|39
1619758500000|2021-04-30 04:55:00|33997|33992.2|33998.5|33993.7|33999|33994.2|33995|33990.2|49
1619758800000|2021-04-30 05:00:00|33998|33993.2|34001.5|33996.7|34007|34002.2|33997|33992.2|82
1619759100000|2021-04-30 05:05:00|34002|33997.2|34003.5|33998.7|34005|34000.2|34000|33995.2|56
1619759400000|2021-04-30 05:10:00|34004|33999.2|33991|33986.2|34004|33999.2|33990.5|33985.7|100
1619759700000|2021-04-30 05:15:00|33991.5|33986.7|33990.5|33985.7|33995|33990.2|33988|33983.2|134
1619760000000|2021-04-30 05:20:00|33990|33985.2|33987|33982.2|33994|33989.2|33986|33981.2|89
1619760300000|2021-04-30 05:25:00|33987.5|33982.7|33973|33968.2|33989.5|33984.7|33971|33966.2|244
1619760600000|2021-04-30 05:30:00|33972.5|33967.7|33967|33962.2|33973|33968.2|33963|33958.2|296
1619760900000|2021-04-30 05:35:00|33967.5|33962.7|33972.5|33967.7|33976|33971.2|33965|33960.2|137
1619761200000|2021-04-30 05:40:00|33973|33968.2|33963|33958.2|33976.5|33971.7|33962.5|33957.7|134
1619761500000|2021-04-30 05:45:00|33962.5|33957.7|33968|33963.2|33968|33963.2|33959|33954.2|115
1619761800000|2021-04-30 05:50:00|33968.5|33963.7|33971.5|33966.7|33976|33971.2|33967|33962.2|133
1619762100000|2021-04-30 05:55:00|33972|33967.2|33977|33972.2|33978|33973.2|33969.5|33964.7|100
1619762400000|2021-04-30 06:00:00|33976.4|33972.8|33999.4|33995.8|34001.4|33997.8|33972.4|33968.8|434
1619762700000|2021-04-30 06:05:00|33998.9|33995.3|33997.9|33994.3|34001.4|33997.8|33992.4|33988.8|247
1619763000000|2021-04-30 06:10:00|33998.4|33994.8|33997.9|33994.3|33998.4|33994.8|33989.9|33986.3|98
1619763300000|2021-04-30 06:15:00|33997.4|33993.8|34006.9|34003.3|34009.9|34006.3|33997.4|33993.8|163
1619763600000|2021-04-30 06:20:00|34007.4|34003.8|34007.9|34004.3|34008.4|34004.8|34001.9|33998.3|129
1619763900000|2021-04-30 06:25:00|34008.4|34004.8|34006.9|34003.3|34010.4|34006.8|34004.9|34001.3|85
1619764200000|2021-04-30 06:30:00|34006.4|34002.8|34008.9|34005.3|34011.9|34008.3|33997.4|33993.8|152
1619764500000|2021-04-30 06:35:00|34009.4|34005.8|34001.4|33997.8|34012.4|34008.8|33999.9|33996.3|117
1619764800000|2021-04-30 06:40:00|34001.9|33998.3|33998.9|33995.3|34005.9|34002.3|33997.9|33994.3|66
1619765100000|2021-04-30 06:45:00|33999.4|33995.8|34003.4|33999.8|34004.4|34000.8|33997.9|33994.3|166
1619765400000|2021-04-30 06:50:00|34003.9|34000.3|34007.9|34004.3|34009.4|34005.8|34002.9|33999.3|207
1619765700000|2021-04-30 06:55:00|34006.9|34003.3|34005.4|34001.8|34009.9|34006.3|34003.9|34000.3|99
1619766000000|2021-04-30 07:00:00|34004.9|34001.3|34004.9|34001.3|34015.9|34012.3|33999.4|33995.8|380
1619766300000|2021-04-30 07:05:00|34005.4|34001.8|34017.4|34013.8|34024.9|34021.3|34004.9|34001.3|283
1619766600000|2021-04-30 07:10:00|34017.9|34014.3|34028.4|34024.8|34035.4|34031.8|34016.9|34013.3|417
1619766900000|2021-04-30 07:15:00|34028.9|34025.3|34014.9|34011.3|34031.4|34027.8|34014.4|34010.8|297
1619767200000|2021-04-30 07:20:00|34015.4|34011.8|34019.4|34015.8|34021.9|34018.3|34010.9|34007.3|243
1619767500000|2021-04-30 07:25:00|34019.9|34016.3|34004.9|34001.3|34022.9|34019.3|34003.4|33999.8|178
1619767800000|2021-04-30 07:30:00|34004.4|34000.8|34014.9|34011.3|34021.4|34017.8|34003.9|34000.3|173
1619768100000|2021-04-30 07:35:00|34015.4|34011.8|34009.9|34006.3|34020.9|34017.3|34008.9|34005.3|83
1619768400000|2021-04-30 07:40:00|34010.4|34006.8|34016.9|34013.3|34022.4|34018.8|34009.4|34005.8|99
1619768700000|2021-04-30 07:45:00|34016.4|34012.8|34027.9|34024.3|34030.9|34027.3|34016.4|34012.8|153
1619769000000|2021-04-30 07:50:00|34027.4|34023.8|34022.9|34019.3|34029.9|34026.3|34018.9|34015.3|108
1619769300000|2021-04-30 07:55:00|34022.4|34018.8|34017.9|34014.3|34026.4|34022.8|34013.4|34009.8|177
1619769600000|2021-04-30 08:00:00|34018.9|34015.3|34001.9|33998.3|34018.9|34015.3|34001.4|33997.8|275
1619769900000|2021-04-30 08:05:00|34001.4|33997.8|33978.9|33975.3|34004.9|34001.3|33978.9|33975.3|294
1619770200000|2021-04-30 08:10:00|33980.4|33976.8|33988.9|33985.3|33995.4|33991.8|33979.4|33975.8|283
1619770500000|2021-04-30 08:15:00|33988.4|33984.8|33992.9|33989.3|33993.4|33989.8|33978.4|33974.8|243
1619770800000|2021-04-30 08:20:00|33992.4|33988.8|34001.9|33998.3|34004.4|34000.8|33991.9|33988.3|204
1619771100000|2021-04-30 08:25:00|34002.9|33999.3|34007.4|34003.8|34010.4|34006.8|33998.4|33994.8|146
1619771400000|2021-04-30 08:30:00|34007.9|34004.3|34008.9|34005.3|34013.4|34009.8|34003.9|34000.3|164
1619771700000|2021-04-30 08:35:00|34009.4|34005.8|33996.4|33992.8|34010.4|34006.8|33995.9|33992.3|100
1619772000000|2021-04-30 08:40:00|33995.4|33991.8|34001.9|33998.3|34004.9|34001.3|33994.4|33990.8|145
1619772300000|2021-04-30 08:45:00|34002.4|33998.8|34000.9|33997.3|34007.4|34003.8|33997.4|33993.8|178
1619772600000|2021-04-30 08:50:00|34000.4|33996.8|34008.9|34005.3|34011.4|34007.8|33999.9|33996.3|102
1619772900000|2021-04-30 08:55:00|34008.4|34004.8|33997.9|33994.3|34010.4|34006.8|33997.4|33993.8|146
1619773200000|2021-04-30 09:00:00|33997.4|33993.8|34004.9|34001.3|34007.4|34003.8|33992.9|33989.3|137
1619773500000|2021-04-30 09:05:00|34004.4|34000.8|34008.4|34004.8|34012.9|34009.3|33999.4|33995.8|115
1619773800000|2021-04-30 09:10:00|34007.9|34004.3|34003.9|34000.3|34010.9|34007.3|33999.9|33996.3|88
1619774100000|2021-04-30 09:15:00|34004.4|34000.8|34003.4|33999.8|34013.4|34009.8|34002.4|33998.8|88
1619774400000|2021-04-30 09:20:00|34003.9|34000.3|34007.9|34004.3|34009.4|34005.8|34001.4|33997.8|38
1619774700000|2021-04-30 09:25:00|34007.4|34003.8|34003.9|34000.3|34011.4|34007.8|34003.9|34000.3|80
1619775000000|2021-04-30 09:30:00|34003.4|33999.8|34010.4|34006.8|34013.4|34009.8|34002.9|33999.3|68
1619775300000|2021-04-30 09:35:00|34009.9|34006.3|33992.9|33989.3|34014.9|34011.3|33992.4|33988.8|208
1619775600000|2021-04-30 09:40:00|33992.4|33988.8|33994.9|33991.3|33995.4|33991.8|33966.9|33963.3|497
1619775900000|2021-04-30 09:45:00|33995.4|33991.8|34004.9|34001.3|34004.9|34001.3|33992.4|33988.8|206
1619776200000|2021-04-30 09:50:00|34005.4|34001.8|33979.4|33975.8|34005.4|34001.8|33976.9|33973.3|365
1619776500000|2021-04-30 09:55:00|33979.9|33976.3|33973.4|33969.8|33984.9|33981.3|33968.9|33965.3|189
1619776800000|2021-04-30 10:00:00|33972.9|33969.3|33948.9|33945.3|33972.9|33969.3|33947.9|33944.3|414
1619777100000|2021-04-30 10:05:00|33949.9|33946.3|33963.9|33960.3|33963.9|33960.3|33938.9|33935.3|469
1619777400000|2021-04-30 10:10:00|33963.4|33959.8|33968.4|33964.8|33968.4|33964.8|33959.9|33956.3|298
1619777700000|2021-04-30 10:15:00|33967.9|33964.3|33960.9|33957.3|33968.4|33964.8|33948.9|33945.3|264
1619778000000|2021-04-30 10:20:00|33960.4|33956.8|33956.9|33953.3|33966.4|33962.8|33950.4|33946.8|195
1619778300000|2021-04-30 10:25:00|33956.4|33952.8|33963.4|33959.8|33964.4|33960.8|33955.4|33951.8|169
1619778600000|2021-04-30 10:30:00|33962.9|33959.3|33961.9|33958.3|33966.9|33963.3|33956.9|33953.3|225
1619778900000|2021-04-30 10:35:00|33961.4|33957.8|33941.4|33937.8|33961.9|33958.3|33933.4|33929.8|388
1619779200000|2021-04-30 10:40:00|33940.9|33937.3|33922.9|33919.3|33943.9|33940.3|33917.9|33914.3|695
1619779500000|2021-04-30 10:45:00|33923.4|33919.8|33907.4|33903.8|33923.9|33920.3|33900.4|33896.8|677
1619779800000|2021-04-30 10:50:00|33907.9|33904.3|33891.4|33887.8|33907.9|33904.3|33871.9|33868.3|1098
1619780100000|2021-04-30 10:55:00|33891.9|33888.3|33896.9|33893.3|33902.4|33898.8|33888.4|33884.8|725
1619780400000|2021-04-30 11:00:00|33897.9|33894.3|33890.4|33886.8|33900.4|33896.8|33877.4|33873.8|769
1619780700000|2021-04-30 11:05:00|33889.9|33886.3|33899.9|33896.3|33902.4|33898.8|33886.9|33883.3|269
1619781000000|2021-04-30 11:10:00|33900.4|33896.8|33905.9|33902.3|33909.4|33905.8|33898.9|33895.3|300
1619781300000|2021-04-30 11:15:00|33905.4|33901.8|33903.4|33899.8|33909.9|33906.3|33897.4|33893.8|336
1619781600000|2021-04-30 11:20:00|33902.9|33899.3|33892.4|33888.8|33905.9|33902.3|33891.9|33888.3|261
1619781900000|2021-04-30 11:25:00|33894.4|33890.8|33901.9|33898.3|33907.4|33903.8|33891.4|33887.8|280
1619782200000|2021-04-30 11:30:00|33901.4|33897.8|33916.4|33912.8|33920.9|33917.3|33900.4|33896.8|367
1619782500000|2021-04-30 11:35:00|33915.9|33912.3|33912.4|33908.8|33922.4|33918.8|33909.4|33905.8|370
1619782800000|2021-04-30 11:40:00|33912.9|33909.3|33915.4|33911.8|33917.4|33913.8|33910.4|33906.8|168
1619783100000|2021-04-30 11:45:00|33915.9|33912.3|33913.4|33909.8|33918.9|33915.3|33911.9|33908.3|140
1619783400000|2021-04-30 11:50:00|33912.9|33909.3|33911.4|33907.8|33915.4|33911.8|33904.9|33901.3|179
1619783700000|2021-04-30 11:55:00|33911.9|33908.3|33918.4|33914.8|33919.4|33915.8|33910.9|33907.3|173
1619784000000|2021-04-30 12:00:00|33917.9|33914.3|33908.4|33904.8|33918.4|33914.8|33904.4|33900.8|298
1619784300000|2021-04-30 12:05:00|33908.9|33905.3|33922.9|33919.3|33922.9|33919.3|33902.4|33898.8|299
1619784600000|2021-04-30 12:10:00|33923.4|33919.8|33915.4|33911.8|33929.9|33926.3|33914.9|33911.3|408
1619784900000|2021-04-30 12:15:00|33915.9|33912.3|33920.9|33917.3|33927.9|33924.3|33913.4|33909.8|201
1619785200000|2021-04-30 12:20:00|33920.4|33916.8|33934.9|33931.3|33935.4|33931.8|33919.9|33916.3|287
1619785500000|2021-04-30 12:25:00|33934.4|33930.8|33934.4|33930.8|33943.9|33940.3|33932.9|33929.3|298
1619785800000|2021-04-30 12:30:00|33933.9|33930.3|33915.4|33911.8|33942.4|33938.8|33909.4|33905.8|972
1619786100000|2021-04-30 12:35:00|33914.9|33911.3|33872.4|33868.8|33918.9|33915.3|33867.4|33863.8|1093
1619786400000|2021-04-30 12:40:00|33872.9|33869.3|33893.9|33890.3|33896.4|33892.8|33870.4|33866.8|507
1619786700000|2021-04-30 12:45:00|33893.4|33889.8|33904.4|33900.8|33906.9|33903.3|33889.4|33885.8|558
1619787000000|2021-04-30 12:50:00|33903.9|33900.3|33919.9|33916.3|33921.4|33917.8|33903.9|33900.3|390
1619787300000|2021-04-30 12:55:00|33920.4|33916.8|33920.9|33917.3|33924.4|33920.8|33912.9|33909.3|352
1619787600000|2021-04-30 13:00:00|33921.9|33918.3|33903.9|33900.3|33922.4|33918.8|33895.9|33892.3|734
1619787900000|2021-04-30 13:05:00|33903.4|33899.8|33879.9|33876.3|33903.4|33899.8|33875.9|33872.3|622
1619788200000|2021-04-30 13:10:00|33879.4|33875.8|33894.9|33891.3|33894.9|33891.3|33876.9|33873.3|229
1619788500000|2021-04-30 13:15:00|33894.4|33890.8|33891.9|33888.3|33902.9|33899.3|33889.4|33885.8|550
1619788800000|2021-04-30 13:20:00|33891.4|33887.8|33889.9|33886.3|33897.9|33894.3|33880.9|33877.3|434
1619789100000|2021-04-30 13:25:00|33891.9|33888.3|33900.4|33896.8|33904.9|33901.3|33890.9|33887.3|662
1619789400000|2021-04-30 13:30:00|33900.9|33897.3|33906.8|33904.4|33916.8|33914.4|33879.3|33876.9|4454
1619789700000|2021-04-30 13:35:00|33906.3|33903.9|33923.8|33921.4|33930.8|33928.4|33905.8|33903.4|2752
1619790000000|2021-04-30 13:40:00|33923.3|33920.9|33920.3|33917.9|33936.8|33934.4|33916.3|33913.9|1397
1619790300000|2021-04-30 13:45:00|33919.8|33917.4|33945.8|33943.4|33945.8|33943.4|33911.3|33908.9|1890
1619790600000|2021-04-30 13:50:00|33946.8|33944.4|33955.8|33953.4|33966.8|33964.4|33937.3|33934.9|2776
1619790900000|2021-04-30 13:55:00|33957.8|33955.4|33958.3|33955.9|33964.8|33962.4|33944.8|33942.4|1230
1619791200000|2021-04-30 14:00:00|33958.8|33956.4|33953.3|33950.9|33968.8|33966.4|33933.3|33930.9|1499
1619791500000|2021-04-30 14:05:00|33952.8|33950.4|33921.8|33919.4|33953.8|33951.4|33906.3|33903.9|1636
1619791800000|2021-04-30 14:10:00|33922.3|33919.9|33881.9|33879.5|33928.3|33925.9|33875.4|33873|1823
1619792100000|2021-04-30 14:15:00|33881.4|33879|33887.9|33885.5|33887.9|33885.5|33856.4|33854|2332
1619792400000|2021-04-30 14:20:00|33887.4|33885|33888.9|33886.5|33898.9|33896.5|33867.4|33865|1467
1619792700000|2021-04-30 14:25:00|33888.4|33886|33925.4|33923|33930.4|33928|33879.4|33877|1609
1619793000000|2021-04-30 14:30:00|33924.9|33922.5|33903.9|33901.5|33924.9|33922.5|33899.4|33897|1254
1619793300000|2021-04-30 14:35:00|33903.4|33901|33849.4|33847|33915.4|33913|33825.4|33823|3484
1619793600000|2021-04-30 14:40:00|33848.9|33846.5|33866.9|33864.5|33875.4|33873|33836.4|33834|2312
1619793900000|2021-04-30 14:45:00|33865.4|33863|33846.9|33844.5|33868.9|33866.5|33843.9|33841.5|1374
1619794200000|2021-04-30 14:50:00|33846.4|33844|33847.4|33845|33866.9|33864.5|33837.4|33835|1733
1619794500000|2021-04-30 14:55:00|33846.9|33844.5|33849.9|33847.5|33862.4|33860|33826.4|33824|1564
1619794800000|2021-04-30 15:00:00|33850.4|33848|33838.4|33836|33850.4|33848|33815.4|33813|2574
1619795100000|2021-04-30 15:05:00|33837.4|33835|33818.4|33816|33845.4|33843|33805.4|33803|1871
1619795400000|2021-04-30 15:10:00|33817.9|33815.5|33828.9|33826.5|33841.9|33839.5|33806.4|33804|1689
1619795700000|2021-04-30 15:15:00|33828.4|33826|33808.4|33806|33828.4|33826|33791.9|33789.5|1958
1619796000000|2021-04-30 15:20:00|33807.9|33805.5|33824.9|33822.5|33843.4|33841|33800.4|33798|2109
1619796300000|2021-04-30 15:25:00|33824.4|33822|33806.9|33804.5|33828.4|33826|33800.4|33798|1524
1619796600000|2021-04-30 15:30:00|33806.4|33804|33811.9|33809.5|33817.9|33815.5|33785.4|33783|2241
1619796900000|2021-04-30 15:35:00|33812.4|33810|33821.4|33819|33830.4|33828|33800.9|33798.5|1160
1619797200000|2021-04-30 15:40:00|33820.9|33818.5|33819.9|33817.5|33826.4|33824|33810.4|33808|835
1619797500000|2021-04-30 15:45:00|33820.4|33818|33843.4|33841|33846.4|33844|33814.4|33812|1442
1619797800000|2021-04-30 15:50:00|33842.9|33840.5|33848.4|33846|33849.4|33847|33823.4|33821|1370
1619798100000|2021-04-30 15:55:00|33847.9|33845.5|33849.4|33847|33855.4|33853|33838.9|33836.5|1601
1619798400000|2021-04-30 16:00:00|33849.9|33847.5|33842.9|33840.5|33852.4|33850|33840.4|33838|759
1619798700000|2021-04-30 16:05:00|33843.4|33841|33848.9|33846.5|33862.9|33860.5|33842.9|33840.5|906
1619799000000|2021-04-30 16:10:00|33848.4|33846|33853.4|33851|33864.9|33862.5|33846.4|33844|629
1619799300000|2021-04-30 16:15:00|33852.9|33850.5|33843.4|33841|33856.4|33854|33830.4|33828|827
1619799600000|2021-04-30 16:20:00|33842.9|33840.5|33845.9|33843.5|33856.9|33854.5|33837.4|33835|647
1619799900000|2021-04-30 16:25:00|33845.4|33843|33852.9|33850.5|33853.4|33851|33839.4|33837|431
1619800200000|2021-04-30 16:30:00|33852.4|33850|33848.9|33846.5|33857.9|33855.5|33833.4|33831|663
1619800500000|2021-04-30 16:35:00|33848.4|33846|33842.4|33840|33852.4|33850|33830.9|33828.5|515
1619800800000|2021-04-30 16:40:00|33841.9|33839.5|33851.7|33849.3|33852.4|33850|33835.4|33833|723
1619801100000|2021-04-30 16:45:00|33852.2|33849.8|33851.2|33848.8|33861.7|33859.3|33842.7|33840.3|445
1619801400000|2021-04-30 16:50:00|33851.7|33849.3|33839.2|33836.8|33859.7|33857.3|33839.2|33836.8|541
1619801700000|2021-04-30 16:55:00|33839.7|33837.3|33854.7|33852.3|33857.7|33855.3|33827.7|33825.3|869
1619802000000|2021-04-30 17:00:00|33854.2|33851.8|33850.2|33847.8|33856.7|33854.3|33843.7|33841.3|482
1619802300000|2021-04-30 17:05:00|33849.7|33847.3|33871.7|33869.3|33874.2|33871.8|33849.2|33846.8|742
1619802600000|2021-04-30 17:10:00|33872.2|33869.8|33857.7|33855.3|33872.7|33870.3|33849.2|33846.8|856
1619802900000|2021-04-30 17:15:00|33858.2|33855.8|33853.2|33850.8|33864.2|33861.8|33849.7|33847.3|317
1619803200000|2021-04-30 17:20:00|33853.7|33851.3|33876.2|33873.8|33878.7|33876.3|33849.7|33847.3|595
1619803500000|2021-04-30 17:25:00|33876.7|33874.3|33899.7|33897.3|33899.7|33897.3|33872.7|33870.3|781
1619803800000|2021-04-30 17:30:00|33899.2|33896.8|33905.2|33902.8|33914.7|33912.3|33897.2|33894.8|830
1619804100000|2021-04-30 17:35:00|33905.7|33903.3|33914.7|33912.3|33917.7|33915.3|33903.7|33901.3|589
1619804400000|2021-04-30 17:40:00|33914.2|33911.8|33903.7|33901.3|33915.7|33913.3|33895.2|33892.8|734
1619804700000|2021-04-30 17:45:00|33903.2|33900.8|33880.7|33878.3|33904.2|33901.8|33868.7|33866.3|1225
1619805000000|2021-04-30 17:50:00|33879.7|33877.3|33842.2|33839.8|33879.7|33877.3|33834.7|33832.3|1268
1619805300000|2021-04-30 17:55:00|33841.7|33839.3|33832.2|33829.8|33841.7|33839.3|33818.2|33815.8|1222
1619805600000|2021-04-30 18:00:00|33833.2|33830.8|33818.7|33816.3|33849.7|33847.3|33816.2|33813.8|1812
1619805900000|2021-04-30 18:05:00|33819.2|33816.8|33834.7|33832.3|33840.2|33837.8|33818.7|33816.3|752
1619806200000|2021-04-30 18:10:00|33835.2|33832.8|33850.7|33848.3|33851.2|33848.8|33826.7|33824.3|676
1619806500000|2021-04-30 18:15:00|33851.2|33848.8|33871.2|33868.8|33872.2|33869.8|33845.7|33843.3|911
1619806800000|2021-04-30 18:20:00|33870.7|33868.3|33866.2|33863.8|33878.7|33876.3|33858.7|33856.3|1572
1619807100000|2021-04-30 18:25:00|33866.7|33864.3|33882.2|33879.8|33888.7|33886.3|33854.7|33852.3|894
1619807400000|2021-04-30 18:30:00|33882.7|33880.3|33880.2|33877.8|33885.2|33882.8|33871.2|33868.8|688
1619807700000|2021-04-30 18:35:00|33880.7|33878.3|33873.7|33871.3|33891.2|33888.8|33873.7|33871.3|667
1619808000000|2021-04-30 18:40:00|33874.7|33872.3|33890.2|33887.8|33892.7|33890.3|33872.7|33870.3|503
1619808300000|2021-04-30 18:45:00|33889.7|33887.3|33873.2|33870.8|33890.7|33888.3|33870.7|33868.3|561
1619808600000|2021-04-30 18:50:00|33873.7|33871.3|33885.2|33882.8|33889.7|33887.3|33864.2|33861.8|721
1619808900000|2021-04-30 18:55:00|33885.7|33883.3|33859.7|33857.3|33890.2|33887.8|33854.2|33851.8|930
1619809200000|2021-04-30 19:00:00|33860.7|33858.3|33851.7|33849.3|33893.7|33891.3|33848.7|33846.3|1205
1619809500000|2021-04-30 19:05:00|33851.2|33848.8|33842.7|33840.3|33862.7|33860.3|33832.2|33829.8|912
1619809800000|2021-04-30 19:10:00|33843.2|33840.8|33846.7|33844.3|33865.2|33862.8|33837.7|33835.3|1073
1619810100000|2021-04-30 19:15:00|33847.7|33845.3|33843.7|33841.3|33849.2|33846.8|33836.7|33834.3|779
1619810400000|2021-04-30 19:20:00|33843.2|33840.8|33874.2|33871.8|33878.7|33876.3|33840.7|33838.3|1114
1619810700000|2021-04-30 19:25:00|33873.7|33871.3|33898.7|33896.3|33899.7|33897.3|33873.7|33871.3|1210
1619811000000|2021-04-30 19:30:00|33897.7|33895.3|33886.2|33883.8|33908.7|33906.3|33877.2|33874.8|1305
1619811300000|2021-04-30 19:35:00|33885.7|33883.3|33881.2|33878.8|33905.7|33903.3|33880.7|33878.3|1015
1619811600000|2021-04-30 19:40:00|33881.7|33879.3|33835.7|33833.3|33881.7|33879.3|33835.7|33833.3|1771
1619811900000|2021-04-30 19:45:00|33835.2|33832.8|33881.2|33878.8|33886.2|33883.8|33810.7|33808.3|3381
1619812200000|2021-04-30 19:50:00|33880.7|33878.3|33865.2|33862.8|33884.2|33881.8|33855.7|33853.3|2300
1619812500000|2021-04-30 19:55:00|33864.7|33862.3|33896.7|33894.3|33899.2|33896.8|33851.7|33849.3|6209
1619812800000|2021-04-30 20:00:00|33895.7|33893.3|33916.4|33911.6|33929.4|33924.6|33893.4|33888.6|2567
1619813100000|2021-04-30 20:05:00|33916.9|33912.1|33913.4|33908.6|33924.9|33920.1|33909.9|33905.1|700
1619813400000|2021-04-30 20:10:00|33912.9|33908.1|33923.1|33913.3|33927.4|33922.6|33912.4|33907.6|469
1619813700000|2021-04-30 20:15:00|33923|33913.2|33919|33909.2|33923.2|33913.4|33919|33909.2|0
1619814000000|2021-04-30 20:20:00|33919.1|33909.3|33921|33911.2|33924.9|33915.1|33917.2|33907.4|0
1619814300000|2021-04-30 20:25:00|33921.3|33911.5|33921.2|33911.4|33925.4|33915.6|33920.3|33910.5|0
1619814600000|2021-04-30 20:30:00|33916.4|33911.6|33918.4|33913.6|33921.4|33916.6|33911.4|33906.6|133
1619814900000|2021-04-30 20:35:00|33919.4|33914.6|33918.4|33913.6|33929.4|33924.6|33916.4|33911.6|113
1619815200000|2021-04-30 20:40:00|33919.4|33914.6|33925.4|33920.6|33928.4|33923.6|33914.4|33909.6|65
1619815500000|2021-04-30 20:45:00|33926.4|33921.6|33916.4|33911.6|33930.4|33925.6|33916.4|33911.6|100
1619815800000|2021-04-30 20:50:00|33918.4|33913.6|33916.4|33911.6|33921.4|33916.6|33913.4|33908.6|60
1619816100000|2021-04-30 20:55:00|33920.4|33915.6|33918.4|33913.6|33924.4|33919.6|33903.4|33898.6|88
1619816400000|2021-04-30 21:00:00|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|0
1619992800000|2021-05-02 22:00:00|33950.4|33945.6|33960.9|33956.1|33974.4|33969.6|33946.9|33942.1|399
1619993100000|2021-05-02 22:05:00|33961.4|33956.6|33949.4|33944.6|33965.4|33960.6|33941.9|33937.1|373
1619993400000|2021-05-02 22:10:00|33949.9|33945.1|33938.4|33933.6|33956.4|33951.6|33933.9|33929.1|231
1619993700000|2021-05-02 22:15:00|33938.9|33934.1|33947.4|33942.6|33950.9|33946.1|33938.9|33934.1|162
1619994000000|2021-05-02 22:20:00|33947.9|33943.1|33954.9|33950.1|33957.4|33952.6|33946.9|33942.1|153
1619994300000|2021-05-02 22:25:00|33955.4|33950.6|33963.4|33958.6|33966.9|33962.1|33951.4|33946.6|146
1619994600000|2021-05-02 22:30:00|33963.9|33959.1|33967.4|33962.6|33968.9|33964.1|33963.9|33959.1|87
1619994900000|2021-05-02 22:35:00|33968.4|33963.6|33961.9|33957.1|33970.4|33965.6|33960.4|33955.6|74
1619995200000|2021-05-02 22:40:00|33962.4|33957.6|33963.4|33958.6|33971.9|33967.1|33959.9|33955.1|108
1619995500000|2021-05-02 22:45:00|33963.9|33959.1|33959.4|33954.6|33965.4|33960.6|33958.4|33953.6|53
1619995800000|2021-05-02 22:50:00|33959.9|33955.1|33961.4|33956.6|33961.9|33957.1|33953.9|33949.1|62
1619996100000|2021-05-02 22:55:00|33961.9|33957.1|33965.4|33960.6|33966.4|33961.6|33960.4|33955.6|39
1619996400000|2021-05-02 23:00:00|33965.9|33961.1|33964.4|33959.6|33966.9|33962.1|33963.4|33958.6|51
1619996700000|2021-05-02 23:05:00|33963.9|33959.1|33969.4|33964.6|33969.4|33964.6|33962.4|33957.6|66
1619997000000|2021-05-02 23:10:00|33969.9|33965.1|33970.4|33965.6|33975.4|33970.6|33967.9|33963.1|90
1619997300000|2021-05-02 23:15:00|33970.9|33966.1|33968.4|33963.6|33978.9|33974.1|33964.9|33960.1|115
1619997600000|2021-05-02 23:20:00|33968.9|33964.1|33972.4|33967.6|33974.4|33969.6|33968.4|33963.6|48
1619997900000|2021-05-02 23:25:00|33972.9|33968.1|33968.4|33963.6|33973.9|33969.1|33967.9|33963.1|55
1619998200000|2021-05-02 23:30:00|33968.9|33964.1|33980.9|33976.1|33980.9|33976.1|33964.9|33960.1|153
1619998500000|2021-05-02 23:35:00|33981.9|33977.1|33979.9|33975.1|33982.9|33978.1|33974.4|33969.6|68
1619998800000|2021-05-02 23:40:00|33979.4|33974.6|33981.4|33976.6|33981.9|33977.1|33976.4|33971.6|58
1619999100000|2021-05-02 23:45:00|33981.9|33977.1|33986.4|33981.6|33986.4|33981.6|33981.4|33976.6|116
1619999400000|2021-05-02 23:50:00|33985.9|33981.1|33980.4|33975.6|33986.9|33982.1|33980.4|33975.6|115
1619999700000|2021-05-02 23:55:00|33980.9|33976.1|33984.4|33979.6|33984.9|33980.1|33978.9|33974.1|71
1620000000000|2021-05-03 00:00:00|33984.9|33980.1|33982.9|33978.1|33988.9|33984.1|33981.4|33976.6|159
1620000300000|2021-05-03 00:05:00|33983.4|33978.6|33983.4|33978.6|33984.4|33979.6|33979.9|33975.1|120
1620000600000|2021-05-03 00:10:00|33982.9|33978.1|33995.9|33991.1|33998.9|33994.1|33980.9|33976.1|249
1620000900000|2021-05-03 00:15:00|33995.4|33990.6|34011.9|34007.1|34013.9|34009.1|33994.4|33989.6|367
1620001200000|2021-05-03 00:20:00|34012.4|34007.6|34011.4|34006.6|34016.9|34012.1|34006.4|34001.6|167
1620001500000|2021-05-03 00:25:00|34011.9|34007.1|34008.4|34003.6|34013.4|34008.6|34005.9|34001.1|86
1620001800000|2021-05-03 00:30:00|34008.9|34004.1|34014.9|34010.1|34017.9|34013.1|34008.4|34003.6|201
1620002100000|2021-05-03 00:35:00|34015.4|34010.6|34020.9|34016.1|34021.9|34017.1|34009.4|34004.6|165
1620002400000|2021-05-03 00:40:00|34021.4|34016.6|34028.9|34024.1|34029.4|34024.6|34016.9|34012.1|149
1620002700000|2021-05-03 00:45:00|34029.4|34024.6|34025.9|34021.1|34031.9|34027.1|34018.9|34014.1|302
1620003000000|2021-05-03 00:50:00|34026.4|34021.6|34030.9|34026.1|34033.4|34028.6|34024.9|34020.1|135
1620003300000|2021-05-03 00:55:00|34031.4|34026.6|34030.4|34025.6|34033.9|34029.1|34028.9|34024.1|79
1620003600000|2021-05-03 01:00:00|34030.9|34026.1|34023.4|34018.6|34031.9|34027.1|34021.4|34016.6|112
1620003900000|2021-05-03 01:05:00|34022.9|34018.1|34014.9|34010.1|34023.4|34018.6|34013.4|34008.6|156
1620004200000|2021-05-03 01:10:00|34015.4|34010.6|34019.4|34014.6|34021.9|34017.1|34014.9|34010.1|64
1620004500000|2021-05-03 01:15:00|34019.9|34015.1|34028.4|34023.6|34031.9|34027.1|34018.9|34014.1|172
1620004800000|2021-05-03 01:20:00|34027.9|34023.1|34023.4|34018.6|34029.4|34024.6|34014.9|34010.1|226
1620005100000|2021-05-03 01:25:00|34022.9|34018.1|34014.4|34009.6|34022.9|34018.1|34010.4|34005.6|170
1620005400000|2021-05-03 01:30:00|34014.9|34010.1|34004.4|33999.6|34014.9|34010.1|34002.4|33997.6|214
1620005700000|2021-05-03 01:35:00|34003.9|33999.1|34007.9|34003.1|34010.4|34005.6|34001.9|33997.1|127
1620006000000|2021-05-03 01:40:00|34008.4|34003.6|34005.4|34000.6|34009.4|34004.6|33999.9|33995.1|83
1620006300000|2021-05-03 01:45:00|34005.9|34001.1|33996.9|33992.1|34005.9|34001.1|33992.9|33988.1|97
1620006600000|2021-05-03 01:50:00|33997.4|33992.6|34001.9|33997.1|34003.4|33998.6|33994.4|33989.6|50
1620006900000|2021-05-03 01:55:00|34001.4|33996.6|33993.4|33988.6|34001.4|33996.6|33989.4|33984.6|66
1620007200000|2021-05-03 02:00:00|33992.9|33988.1|33987.4|33982.6|33993.9|33989.1|33979.9|33975.1|186
1620007500000|2021-05-03 02:05:00|33986.9|33982.1|33976.9|33972.1|33987.4|33982.6|33971.4|33966.6|257
1620007800000|2021-05-03 02:10:00|33975.4|33970.6|33974.4|33969.6|33979.4|33974.6|33970.4|33965.6|102
1620008100000|2021-05-03 02:15:00|33974.9|33970.1|33973.4|33968.6|33976.4|33971.6|33966.9|33962.1|115
1620008400000|2021-05-03 02:20:00|33972.9|33968.1|33982.4|33977.6|33983.9|33979.1|33972.4|33967.6|144
1620008700000|2021-05-03 02:25:00|33982.9|33978.1|33979.4|33974.6|33982.9|33978.1|33973.9|33969.1|88
1620009000000|2021-05-03 02:30:00|33979.9|33975.1|33982.4|33977.6|33986.4|33981.6|33976.9|33972.1|93
1620009300000|2021-05-03 02:35:00|33981.9|33977.1|33980.4|33975.6|33982.4|33977.6|33978.4|33973.6|52
1620009600000|2021-05-03 02:40:00|33980.9|33976.1|33981.9|33977.1|33983.9|33979.1|33978.4|33973.6|59
1620009900000|2021-05-03 02:45:00|33982.4|33977.6|33978.4|33973.6|33982.4|33977.6|33976.9|33972.1|69
1620010200000|2021-05-03 02:50:00|33978.9|33974.1|33982.4|33977.6|33987.9|33983.1|33977.9|33973.1|114
1620010500000|2021-05-03 02:55:00|33981.9|33977.1|33982.9|33978.1|33984.4|33979.6|33980.4|33975.6|48
1620010800000|2021-05-03 03:00:00|33982.4|33977.6|34009.9|34005.1|34011.4|34006.6|33981.9|33977.1|337
1620011100000|2021-05-03 03:05:00|34009.4|34004.6|33999.9|33995.1|34009.9|34005.1|33995.9|33991.1|88
1620011400000|2021-05-03 03:10:00|33998.9|33994.1|34005.4|34000.6|34005.9|34001.1|33997.4|33992.6|42
1620011700000|2021-05-03 03:15:00|34004.9|34000.1|34002.9|33998.1|34006.9|34002.1|34002.9|33998.1|51
1620012000000|2021-05-03 03:20:00|34002.4|33997.6|33994.4|33989.6|34005.4|34000.6|33992.4|33987.6|84
1620012300000|2021-05-03 03:25:00|33994.9|33990.1|33992.9|33988.1|33998.4|33993.6|33992.9|33988.1|44
1620012600000|2021-05-03 03:30:00|33993.4|33988.6|33998.9|33994.1|33999.4|33994.6|33992.4|33987.6|28
1620012900000|2021-05-03 03:35:00|33999.4|33994.6|33996.9|33992.1|33999.4|33994.6|33995.9|33991.1|18
1620013200000|2021-05-03 03:40:00|33996.4|33991.6|34004.9|34000.1|34004.9|34000.1|33994.9|33990.1|78
1620013500000|2021-05-03 03:45:00|34005.4|34000.6|34004.4|33999.6|34007.9|34003.1|34002.4|33997.6|51
1620013800000|2021-05-03 03:50:00|34004.9|34000.1|34008.4|34003.6|34008.4|34003.6|34001.4|33996.6|65
1620014100000|2021-05-03 03:55:00|34007.9|34003.1|34007.4|34002.6|34007.9|34003.1|34004.4|33999.6|51
1620014400000|2021-05-03 04:00:00|34007.9|34003.1|34003.4|33998.6|34007.9|34003.1|34002.9|33998.1|39
1620014700000|2021-05-03 04:05:00|34003.9|33999.1|33997.4|33992.6|34003.9|33999.1|33995.4|33990.6|69
1620015000000|2021-05-03 04:10:00|33997.9|33993.1|33994.4|33989.6|33998.4|33993.6|33990.4|33985.6|71
1620015300000|2021-05-03 04:15:00|33994.9|33990.1|33996.4|33991.6|33998.4|33993.6|33993.4|33988.6|27
1620015600000|2021-05-03 04:20:00|33996.9|33992.1|33991.9|33987.1|33997.4|33992.6|33989.9|33985.1|30
1620015900000|2021-05-03 04:25:00|33991.4|33986.6|33993.9|33989.1|33994.4|33989.6|33988.4|33983.6|49
1620016200000|2021-05-03 04:30:00|33994.9|33990.1|33989.9|33985.1|33998.4|33993.6|33989.9|33985.1|29
1620016500000|2021-05-03 04:35:00|33989.4|33984.6|33991.9|33987.1|33994.4|33989.6|33988.9|33984.1|23
1620016800000|2021-05-03 04:40:00|33991.4|33986.6|33993.4|33988.6|33995.9|33991.1|33991.4|33986.6|27
1620017100000|2021-05-03 04:45:00|33993.9|33989.1|33992.4|33987.6|33995.9|33991.1|33991.4|33986.6|12
1620017400000|2021-05-03 04:50:00|33991.9|33987.1|34005.9|34001.1|34005.9|34001.1|33991.4|33986.6|133
1620017700000|2021-05-03 04:55:00|34004.9|34000.1|34008.9|34004.1|34010.9|34006.1|34004.9|34000.1|190
1620018000000|2021-05-03 05:00:00|34007.9|34003.1|33998.9|33994.1|34010.9|34006.1|33998.9|33994.1|189
1620018300000|2021-05-03 05:05:00|33997.9|33993.1|33993.9|33989.1|33997.9|33993.1|33992.9|33988.1|88
1620018600000|2021-05-03 05:10:00|33993.4|33988.6|33989.9|33985.1|33995.9|33991.1|33987.9|33983.1|147
1620018900000|2021-05-03 05:15:00|33991.9|33987.1|33986.4|33981.6|33992.9|33988.1|33983.9|33979.1|149
1620019200000|2021-05-03 05:20:00|33985.9|33981.1|33985.9|33981.1|33990.4|33985.6|33985.9|33981.1|78
1620019500000|2021-05-03 05:25:00|33986.9|33982.1|33983.9|33979.1|33988.4|33983.6|33982.9|33978.1|24
1620019800000|2021-05-03 05:30:00|33984.4|33979.6|33980.9|33976.1|33985.9|33981.1|33974.9|33970.1|130
1620020100000|2021-05-03 05:35:00|33981.4|33976.6|33974.4|33969.6|33982.4|33977.6|33971.9|33967.1|76
1620020400000|2021-05-03 05:40:00|33974.9|33970.1|33975.4|33970.6|33978.4|33973.6|33974.9|33970.1|57
1620020700000|2021-05-03 05:45:00|33975.9|33971.1|33977.4|33972.6|33979.4|33974.6|33974.9|33970.1|27
1620021000000|2021-05-03 05:50:00|33978.4|33973.6|33972.4|33967.6|33978.4|33973.6|33972.4|33967.6|28
1620021300000|2021-05-03 05:55:00|33971.9|33967.1|33972.9|33968.1|33977.9|33973.1|33970.4|33965.6|52
1620021600000|2021-05-03 06:00:00|33972.3|33968.7|33963.8|33960.2|33976.8|33973.2|33963.8|33960.2|156
1620021900000|2021-05-03 06:05:00|33964.3|33960.7|33977.3|33973.7|33980.3|33976.7|33963.3|33959.7|122
1620022200000|2021-05-03 06:10:00|33976.8|33973.2|33978.8|33975.2|33980.3|33976.7|33975.3|33971.7|59
1620022500000|2021-05-03 06:15:00|33979.3|33975.7|33975.3|33971.7|33979.3|33975.7|33969.3|33965.7|68
1620022800000|2021-05-03 06:20:00|33975.8|33972.2|33978.8|33975.2|33981.3|33977.7|33975.3|33971.7|75
1620023100000|2021-05-03 06:25:00|33979.3|33975.7|33989.8|33986.2|33989.8|33986.2|33975.8|33972.2|125
1620023400000|2021-05-03 06:30:00|33989.3|33985.7|33989.8|33986.2|33994.3|33990.7|33986.8|33983.2|139
1620023700000|2021-05-03 06:35:00|33990.3|33986.7|33983.8|33980.2|33990.3|33986.7|33982.8|33979.2|29
1620024000000|2021-05-03 06:40:00|33983.3|33979.7|33995.3|33991.7|33995.8|33992.2|33983.3|33979.7|74
1620024300000|2021-05-03 06:45:00|33995.8|33992.2|33992.3|33988.7|33999.8|33996.2|33991.8|33988.2|104
1620024600000|2021-05-03 06:50:00|33992.8|33989.2|33994.3|33990.7|33996.8|33993.2|33991.3|33987.7|44
1620024900000|2021-05-03 06:55:00|33994.8|33991.2|33998.8|33995.2|34000.3|33996.7|33993.8|33990.2|118
1620025200000|2021-05-03 07:00:00|33997.8|33994.2|34002.8|33999.2|34012.3|34008.7|33997.8|33994.2|346
1620025500000|2021-05-03 07:05:00|34002.3|33998.7|34009.8|34006.2|34013.3|34009.7|33995.3|33991.7|233
1620025800000|2021-05-03 07:10:00|34010.3|34006.7|34010.3|34006.7|34015.3|34011.7|34006.3|34002.7|222
1620026100000|2021-05-03 07:15:00|34010.8|34007.2|34024.8|34021.2|34028.8|34025.2|34008.8|34005.2|292
1620026400000|2021-05-03 07:20:00|34025.3|34021.7|34072.3|34068.7|34074.3|34070.7|34023.3|34019.7|860
1620026700000|2021-05-03 07:25:00|34071.8|34068.2|34065.3|34061.7|34085.8|34082.2|34054.8|34051.2|957
1620027000000|2021-05-03 07:30:00|34065.8|34062.2|34060.8|34057.2|34077.3|34073.7|34059.8|34056.2|467
1620027300000|2021-05-03 07:35:00|34060.3|34056.7|34066.3|34062.7|34073.8|34070.2|34060.3|34056.7|198
1620027600000|2021-05-03 07:40:00|34066.8|34063.2|34064.3|34060.7|34074.8|34071.2|34062.3|34058.7|319
1620027900000|2021-05-03 07:45:00|34067.3|34063.7|34074.8|34071.2|34079.8|34076.2|34066.3|34062.7|371
1620028200000|2021-05-03 07:50:00|34074.3|34070.7|34070.3|34066.7|34079.3|34075.7|34065.8|34062.2|241
1620028500000|2021-05-03 07:55:00|34070.8|34067.2|34073.8|34070.2|34079.8|34076.2|34070.3|34066.7|173
1620028800000|2021-05-03 08:00:00|34073.3|34069.7|34062.8|34059.2|34078.3|34074.7|34057.3|34053.7|524
1620029100000|2021-05-03 08:05:00|34063.3|34059.7|34066.8|34063.2|34069.8|34066.2|34061.3|34057.7|195
1620029400000|2021-05-03 08:10:00|34067.3|34063.7|34059.8|34056.2|34072.3|34068.7|34058.8|34055.2|198
1620029700000|2021-05-03 08:15:00|34060.3|34056.7|34059.3|34055.7|34064.8|34061.2|34057.3|34053.7|191
1620030000000|2021-05-03 08:20:00|34059.8|34056.2|34049.8|34046.2|34061.8|34058.2|34047.3|34043.7|256
1620030300000|2021-05-03 08:25:00|34050.3|34046.7|34052.8|34049.2|34053.3|34049.7|34046.8|34043.2|181
1620030600000|2021-05-03 08:30:00|34052.3|34048.7|34055.8|34052.2|34058.3|34054.7|34049.8|34046.2|175
1620030900000|2021-05-03 08:35:00|34056.3|34052.7|34055.3|34051.7|34056.8|34053.2|34050.3|34046.7|135
1620031200000|2021-05-03 08:40:00|34053.8|34050.2|34060.3|34056.7|34060.3|34056.7|34048.8|34045.2|179
1620031500000|2021-05-03 08:45:00|34059.8|34056.2|34071.8|34068.2|34079.8|34076.2|34059.3|34055.7|269
1620031800000|2021-05-03 08:50:00|34071.3|34067.7|34069.8|34066.2|34072.8|34069.2|34061.3|34057.7|124
1620032100000|2021-05-03 08:55:00|34070.3|34066.7|34068.8|34065.2|34073.3|34069.7|34060.3|34056.7|191
1620032400000|2021-05-03 09:00:00|34069.3|34065.7|34069.8|34066.2|34076.3|34072.7|34068.3|34064.7|197
1620032700000|2021-05-03 09:05:00|34069.3|34065.7|34062.3|34058.7|34069.8|34066.2|34059.3|34055.7|185
1620033000000|2021-05-03 09:10:00|34061.8|34058.2|34054.8|34051.2|34063.3|34059.7|34052.3|34048.7|228
1620033300000|2021-05-03 09:15:00|34055.3|34051.7|34051.8|34048.2|34057.8|34054.2|34048.3|34044.7|208
1620033600000|2021-05-03 09:20:00|34051.3|34047.7|34045.8|34042.2|34055.3|34051.7|34041.8|34038.2|186
1620033900000|2021-05-03 09:25:00|34046.3|34042.7|34021.8|34018.2|34047.8|34044.2|34020.8|34017.2|316
1620034200000|2021-05-03 09:30:00|34022.3|34018.7|33994.8|33991.2|34022.3|34018.7|33988.8|33985.2|698
1620034500000|2021-05-03 09:35:00|33994.3|33990.7|34000.8|33997.2|34006.3|34002.7|33991.8|33988.2|380
1620034800000|2021-05-03 09:40:00|34001.3|33997.7|33982.8|33979.2|34001.3|33997.7|33978.3|33974.7|330
1620035100000|2021-05-03 09:45:00|33982.3|33978.7|33999.3|33995.7|34000.8|33997.2|33982.3|33978.7|278
1620035400000|2021-05-03 09:50:00|33999.8|33996.2|34008.8|34005.2|34008.8|34005.2|33996.3|33992.7|337
1620035700000|2021-05-03 09:55:00|34008.3|34004.7|34017.3|34013.7|34017.3|34013.7|34006.3|34002.7|302
1620036000000|2021-05-03 10:00:00|34017.8|34014.2|34020.3|34016.7|34021.3|34017.7|34012.3|34008.7|123
1620036300000|2021-05-03 10:05:00|34021.3|34017.7|34019.8|34016.2|34026.8|34023.2|34019.3|34015.7|159
1620036600000|2021-05-03 10:10:00|34020.3|34016.7|34028.8|34025.2|34030.3|34026.7|34020.3|34016.7|148
1620036900000|2021-05-03 10:15:00|34028.3|34024.7|34041.8|34038.2|34043.8|34040.2|34028.3|34024.7|208
1620037200000|2021-05-03 10:20:00|34041.3|34037.7|34050.8|34047.2|34054.3|34050.7|34041.3|34037.7|298
1620037500000|2021-05-03 10:25:00|34051.3|34047.7|34048.8|34045.2|34052.8|34049.2|34044.8|34041.2|134
1620037800000|2021-05-03 10:30:00|34048.3|34044.7|34072.8|34069.2|34075.3|34071.7|34048.3|34044.7|387
1620038100000|2021-05-03 10:35:00|34072.3|34068.7|34093.3|34089.7|34100.3|34096.7|34072.3|34068.7|882
1620038400000|2021-05-03 10:40:00|34093.8|34090.2|34096.3|34092.7|34109.3|34105.7|34091.3|34087.7|640
1620038700000|2021-05-03 10:45:00|34095.8|34092.2|34086.3|34082.7|34102.8|34099.2|34083.8|34080.2|644
1620039000000|2021-05-03 10:50:00|34086.8|34083.2|34082.3|34078.7|34092.3|34088.7|34081.8|34078.2|309
1620039300000|2021-05-03 10:55:00|34081.8|34078.2|34073.8|34070.2|34085.3|34081.7|34073.3|34069.7|383
1620039600000|2021-05-03 11:00:00|34072.8|34069.2|34077.3|34073.7|34086.3|34082.7|34072.3|34068.7|361
1620039900000|2021-05-03 11:05:00|34077.8|34074.2|34079.8|34076.2|34082.3|34078.7|34074.3|34070.7|211
1620040200000|2021-05-03 11:10:00|34080.3|34076.7|34077.8|34074.2|34081.8|34078.2|34071.8|34068.2|115
1620040500000|2021-05-03 11:15:00|34078.3|34074.7|34086.8|34083.2|34089.3|34085.7|34073.8|34070.2|209
1620040800000|2021-05-03 11:20:00|34087.3|34083.7|34086.3|34082.7|34092.3|34088.7|34084.3|34080.7|203
1620041100000|2021-05-03 11:25:00|34086.8|34083.2|34094.3|34090.7|34103.3|34099.7|34083.3|34079.7|277
1620041400000|2021-05-03 11:30:00|34094.8|34091.2|34099.8|34096.2|34105.3|34101.7|34092.8|34089.2|314
1620041700000|2021-05-03 11:35:00|34099.3|34095.7|34093.8|34090.2|34104.8|34101.2|34092.3|34088.7|273
1620042000000|2021-05-03 11:40:00|34093.3|34089.7|34069.8|34066.2|34093.8|34090.2|34068.3|34064.7|445
1620042300000|2021-05-03 11:45:00|34070.3|34066.7|34078.3|34074.7|34083.3|34079.7|34068.8|34065.2|202
1620042600000|2021-05-03 11:50:00|34078.8|34075.2|34083.3|34079.7|34085.8|34082.2|34074.3|34070.7|194
1620042900000|2021-05-03 11:55:00|34082.8|34079.2|34076.3|34072.7|34086.3|34082.7|34075.8|34072.2|286
1620043200000|2021-05-03 12:00:00|34075.8|34072.2|34081.3|34077.7|34083.3|34079.7|34070.8|34067.2|358
1620043500000|2021-05-03 12:05:00|34080.8|34077.2|34090.8|34087.2|34098.3|34094.7|34080.3|34076.7|441
1620043800000|2021-05-03 12:10:00|34091.3|34087.7|34091.8|34088.2|34097.3|34093.7|34086.8|34083.2|254
1620044100000|2021-05-03 12:15:00|34092.3|34088.7|34088.8|34085.2|34093.8|34090.2|34083.8|34080.2|177
1620044400000|2021-05-03 12:20:00|34089.3|34085.7|34090.8|34087.2|34099.3|34095.7|34089.3|34085.7|326
1620044700000|2021-05-03 12:25:00|34089.8|34086.2|34075.3|34071.7|34091.3|34087.7|34073.8|34070.2|292
1620045000000|2021-05-03 12:30:00|34074.8|34071.2|34066.3|34062.7|34085.8|34082.2|34066.3|34062.7|482
1620045300000|2021-05-03 12:35:00|34065.8|34062.2|34063.8|34060.2|34067.8|34064.2|34049.3|34045.7|950
1620045600000|2021-05-03 12:40:00|34064.3|34060.7|34064.8|34061.2|34071.3|34067.7|34058.8|34055.2|334
1620045900000|2021-05-03 12:45:00|34065.3|34061.7|34061.3|34057.7|34065.8|34062.2|34058.3|34054.7|201
1620046200000|2021-05-03 12:50:00|34060.8|34057.2|34061.8|34058.2|34075.3|34071.7|34060.3|34056.7|476
1620046500000|2021-05-03 12:55:00|34061.3|34057.7|34038.8|34035.2|34066.8|34063.2|34036.8|34033.2|453
1620046800000|2021-05-03 13:00:00|34038.3|34034.7|34049.8|34046.2|34056.8|34053.2|34037.8|34034.2|383
1620047100000|2021-05-03 13:05:00|34049.3|34045.7|34047.8|34044.2|34051.8|34048.2|34040.3|34036.7|346
1620047400000|2021-05-03 13:10:00|34047.3|34043.7|34060.8|34057.2|34066.8|34063.2|34046.8|34043.2|316
1620047700000|2021-05-03 13:15:00|34060.3|34056.7|34058.3|34054.7|34070.8|34067.2|34057.8|34054.2|379
1620048000000|2021-05-03 13:20:00|34057.8|34054.2|34068.3|34064.7|34073.3|34069.7|34057.8|34054.2|445
1620048300000|2021-05-03 13:25:00|34067.8|34064.2|34085.8|34082.2|34086.8|34083.2|34067.3|34063.7|934
1620048600000|2021-05-03 13:30:00|34085.2|34082.8|34116.7|34114.3|34119.2|34116.8|34061.7|34059.3|5074
1620048900000|2021-05-03 13:35:00|34116.2|34113.8|34106.2|34103.8|34126.7|34124.3|34097.7|34095.3|3156
1620049200000|2021-05-03 13:40:00|34106.7|34104.3|34145.7|34143.3|34159.7|34157.3|34106.7|34104.3|3525
1620049500000|2021-05-03 13:45:00|34146.2|34143.8|34200.7|34198.3|34201.7|34199.3|34136.2|34133.8|4118
1620049800000|2021-05-03 13:50:00|34200.2|34197.8|34201.7|34199.3|34214.7|34212.3|34183.7|34181.3|3452
1620050100000|2021-05-03 13:55:00|34201.2|34198.8|34199.7|34197.3|34217.7|34215.3|34195.7|34193.3|2185
1620050400000|2021-05-03 14:00:00|34190.2|34187.8|34147.2|34144.8|34195.2|34192.8|34130.7|34128.3|3764
1620050700000|2021-05-03 14:05:00|34147.7|34145.3|34154.2|34151.8|34175.7|34173.3|34131.7|34129.3|2813
1620051000000|2021-05-03 14:10:00|34153.7|34151.3|34129|34126.6|34164.7|34162.3|34128|34125.6|1832
1620051300000|2021-05-03 14:15:00|34129.5|34127.1|34145.1|34142.7|34156.6|34154.2|34129|34126.6|1623
1620051600000|2021-05-03 14:20:00|34144.6|34142.2|34149.1|34146.7|34159.6|34157.2|34124.6|34122.2|1790
1620051900000|2021-05-03 14:25:00|34149.6|34147.2|34151.6|34149.2|34173.6|34171.2|34139.6|34137.2|1983
1620052200000|2021-05-03 14:30:00|34152.1|34149.7|34177.1|34174.7|34184.1|34181.7|34151.1|34148.7|1529
1620052500000|2021-05-03 14:35:00|34176.6|34174.2|34182.6|34180.2|34203.6|34201.2|34176.6|34174.2|1702
1620052800000|2021-05-03 14:40:00|34182.1|34179.7|34181.6|34179.2|34200.6|34198.2|34181.1|34178.7|1171
1620053100000|2021-05-03 14:45:00|34180.6|34178.2|34177.6|34175.2|34198.6|34196.2|34175.1|34172.7|1093
1620053400000|2021-05-03 14:50:00|34177.1|34174.7|34158.1|34155.7|34182.6|34180.2|34142.6|34140.2|1875
1620053700000|2021-05-03 14:55:00|34157.6|34155.2|34170.6|34168.2|34170.6|34168.2|34145.6|34143.2|991
1620054000000|2021-05-03 15:00:00|34170.1|34167.7|34142.1|34139.7|34170.6|34168.2|34138.6|34136.2|1134
1620054300000|2021-05-03 15:05:00|34142.6|34140.2|34167.6|34165.2|34168.1|34165.7|34132.1|34129.7|1347
1620054600000|2021-05-03 15:10:00|34167.1|34164.7|34173.1|34170.7|34176.6|34174.2|34152.6|34150.2|1133
1620054900000|2021-05-03 15:15:00|34173.6|34171.2|34188.6|34186.2|34193.6|34191.2|34169.6|34167.2|879
1620055200000|2021-05-03 15:20:00|34189.1|34186.7|34193.6|34191.2|34198.6|34196.2|34180.6|34178.2|821
1620055500000|2021-05-03 15:25:00|34194.1|34191.7|34185.1|34182.7|34196.6|34194.2|34179.6|34177.2|1018
1620055800000|2021-05-03 15:30:00|34184.6|34182.2|34209.6|34207.2|34212.6|34210.2|34179.1|34176.7|1421
1620056100000|2021-05-03 15:35:00|34209.1|34206.7|34216.6|34214.2|34223.6|34221.2|34206.1|34203.7|1399
1620056400000|2021-05-03 15:40:00|34215.6|34213.2|34219.1|34216.7|34221.6|34219.2|34208.6|34206.2|754
1620056700000|2021-05-03 15:45:00|34218.6|34216.2|34209.1|34206.7|34222.6|34220.2|34207.6|34205.2|935
1620057000000|2021-05-03 15:50:00|34209.6|34207.2|34182.1|34179.7|34212.1|34209.7|34181.6|34179.2|1210
1620057300000|2021-05-03 15:55:00|34181.6|34179.2|34188.6|34186.2|34195.6|34193.2|34178.6|34176.2|764
1620057600000|2021-05-03 16:00:00|34189.1|34186.7|34178.1|34175.7|34189.1|34186.7|34175.6|34173.2|560
1620057900000|2021-05-03 16:05:00|34177.6|34175.2|34169.6|34167.2|34177.6|34175.2|34165.1|34162.7|547
1620058200000|2021-05-03 16:10:00|34169.1|34166.7|34165.1|34162.7|34175.6|34173.2|34155.1|34152.7|773
1620058500000|2021-05-03 16:15:00|34164.6|34162.2|34158.1|34155.7|34168.1|34165.7|34158.1|34155.7|381
1620058800000|2021-05-03 16:20:00|34157.6|34155.2|34156.6|34154.2|34165.1|34162.7|34151.6|34149.2|624
1620059100000|2021-05-03 16:25:00|34156.1|34153.7|34159.1|34156.7|34162.1|34159.7|34151.6|34149.2|445
1620059400000|2021-05-03 16:30:00|34158.6|34156.2|34160.1|34157.7|34162.1|34159.7|34150.6|34148.2|464
1620059700000|2021-05-03 16:35:00|34160.6|34158.2|34158.1|34155.7|34161.1|34158.7|34150.6|34148.2|490
1620060000000|2021-05-03 16:40:00|34157.6|34155.2|34161.6|34159.2|34169.6|34167.2|34157.6|34155.2|523
1620060300000|2021-05-03 16:45:00|34161.1|34158.7|34160.1|34157.7|34166.6|34164.2|34157.6|34155.2|366
1620060600000|2021-05-03 16:50:00|34160.6|34158.2|34167.1|34164.7|34169.6|34167.2|34150.1|34147.7|548
1620060900000|2021-05-03 16:55:00|34166.6|34164.2|34171.1|34168.7|34173.1|34170.7|34159.6|34157.2|701
1620061200000|2021-05-03 17:00:00|34171.6|34169.2|34159.6|34157.2|34176.6|34174.2|34158.6|34156.2|497
1620061500000|2021-05-03 17:05:00|34160.1|34157.7|34159.6|34157.2|34168.6|34166.2|34151.6|34149.2|378
1620061800000|2021-05-03 17:10:00|34160.1|34157.7|34159.6|34157.2|34165.1|34162.7|34154.1|34151.7|247
1620062100000|2021-05-03 17:15:00|34159.1|34156.7|34159.6|34157.2|34166.6|34164.2|34155.6|34153.2|189
1620062400000|2021-05-03 17:20:00|34160.1|34157.7|34141.5|34139.1|34168.6|34166.2|34140.5|34138.1|583
1620062700000|2021-05-03 17:25:00|34142|34139.6|34151|34148.6|34157.5|34155.1|34136.5|34134.1|481
1620063000000|2021-05-03 17:30:00|34151.5|34149.1|34155|34152.6|34158.5|34156.1|34144.5|34142.1|389
1620063300000|2021-05-03 17:35:00|34154.5|34152.1|34156|34153.6|34159.5|34157.1|34150.5|34148.1|276
1620063600000|2021-05-03 17:40:00|34156.5|34154.1|34144|34141.6|34159.5|34157.1|34144|34141.6|540
1620063900000|2021-05-03 17:45:00|34144.5|34142.1|34141.5|34139.1|34152.5|34150.1|34141.5|34139.1|349
1620064200000|2021-05-03 17:50:00|34142|34139.6|34149.5|34147.1|34150.5|34148.1|34139|34136.6|368
1620064500000|2021-05-03 17:55:00|34149|34146.6|34149|34146.6|34152|34149.6|34146|34143.6|167
1620064800000|2021-05-03 18:00:00|34148.5|34146.1|34153|34150.6|34154.5|34152.1|34145.5|34143.1|566
1620065100000|2021-05-03 18:05:00|34152.5|34150.1|34155.5|34153.1|34159.5|34157.1|34147|34144.6|710
1620065400000|2021-05-03 18:10:00|34155|34152.6|34154.5|34152.1|34159|34156.6|34153.5|34151.1|294
1620065700000|2021-05-03 18:15:00|34155|34152.6|34154.5|34152.1|34158|34155.6|34145.5|34143.1|381
1620066000000|2021-05-03 18:20:00|34154|34151.6|34157.5|34155.1|34160.5|34158.1|34150.5|34148.1|389
1620066300000|2021-05-03 18:25:00|34157|34154.6|34166.5|34164.1|34172.5|34170.1|34156.5|34154.1|533
1620066600000|2021-05-03 18:30:00|34167|34164.6|34179.5|34177.1|34189.5|34187.1|34166.5|34164.1|928
1620066900000|2021-05-03 18:35:00|34180|34177.6|34169.5|34167.1|34182|34179.6|34167|34164.6|428
1620067200000|2021-05-03 18:40:00|34170|34167.6|34172|34169.6|34174|34171.6|34166.5|34164.1|302
1620067500000|2021-05-03 18:45:00|34171.5|34169.1|34171|34168.6|34178.5|34176.1|34168|34165.6|221
1620067800000|2021-05-03 18:50:00|34170.5|34168.1|34182|34179.6|34183.5|34181.1|34170.5|34168.1|556
1620068100000|2021-05-03 18:55:00|34182.5|34180.1|34174|34171.6|34186.5|34184.1|34169.5|34167.1|490
1620068400000|2021-05-03 19:00:00|34174.5|34172.1|34160|34157.6|34175|34172.6|34158.5|34156.1|440
1620068700000|2021-05-03 19:05:00|34159.5|34157.1|34166.5|34164.1|34173.5|34171.1|34154|34151.6|579
1620069000000|2021-05-03 19:10:00|34167|34164.6|34155.5|34153.1|34167.5|34165.1|34148.5|34146.1|784
1620069300000|2021-05-03 19:15:00|34156|34153.6|34142|34139.6|34158|34155.6|34136.5|34134.1|1096
1620069600000|2021-05-03 19:20:00|34143|34140.6|34145.5|34143.1|34150.5|34148.1|34139.5|34137.1|480
1620069900000|2021-05-03 19:25:00|34146|34143.6|34146.5|34144.1|34149.5|34147.1|34141|34138.6|513
1620070200000|2021-05-03 19:30:00|34146|34143.6|34138|34135.6|34148.5|34146.1|34125|34122.6|1007
1620070500000|2021-05-03 19:35:00|34138.5|34136.1|34141|34138.6|34150.5|34148.1|34137.5|34135.1|740
1620070800000|2021-05-03 19:40:00|34141.5|34139.1|34135.5|34133.1|34148|34145.6|34129.5|34127.1|853
1620071100000|2021-05-03 19:45:00|34135|34132.6|34129.5|34127.1|34137.5|34135.1|34125.5|34123.1|762
1620071400000|2021-05-03 19:50:00|34134.5|34132.1|34106|34103.6|34134.5|34132.1|34104.5|34102.1|2023
1620071700000|2021-05-03 19:55:00|34106.5|34104.1|34118.5|34116.1|34121.5|34119.1|34087.5|34085.1|3456
1620072000000|2021-05-03 20:00:00|34119.7|34114.9|34123.2|34118.4|34124.7|34119.9|34106.7|34101.9|797
1620072300000|2021-05-03 20:05:00|34122.7|34117.9|34107.2|34102.4|34122.7|34117.9|34107.2|34102.4|383
1620072600000|2021-05-03 20:10:00|34107.7|34102.9|34095.3|34085.5|34109.2|34104.4|34090.7|34085.5|524
1620072900000|2021-05-03 20:15:00|34096.8|34087|34102.1|34092.3|34102.1|34092.3|34095.7|34085.9|2
1620073200000|2021-05-03 20:20:00|34102.3|34092.5|34101|34091.2|34103.2|34093.4|34099.5|34089.7|0
1620073500000|2021-05-03 20:25:00|34101.1|34091.3|34101.5|34091.7|34102.5|34092.7|34100|34090.2|0
1620073800000|2021-05-03 20:30:00|34095.2|34090.4|34109.2|34104.4|34112.2|34107.4|34091.2|34086.4|225
1620074100000|2021-05-03 20:35:00|34111.2|34106.4|34109.2|34104.4|34113.2|34108.4|34109.2|34104.4|96
1620074400000|2021-05-03 20:40:00|34111.2|34106.4|34108.2|34103.4|34111.2|34106.4|34105.2|34100.4|94
1620074700000|2021-05-03 20:45:00|34109.2|34104.4|34113.2|34108.4|34116.2|34111.4|34109.2|34104.4|138
1620075000000|2021-05-03 20:50:00|34112.2|34107.4|34109.2|34104.4|34114.2|34109.4|34106.2|34101.4|62
1620075300000|2021-05-03 20:55:00|34108.2|34103.4|34111.7|34101.9|34115.2|34110.4|34105.2|34100.4|87
1620075600000|2021-05-03 21:00:00|34112|34102.2|34105.4|34095.6|34114.4|34104.6|34105.4|34095.6|0
1620075900000|2021-05-03 21:05:00|34109.9|34100.1|34108.5|34098.7|34109.9|34100.1|34098.3|34088.5|0
1620076200000|2021-05-03 21:10:00|34110.3|34100.5|34108.5|34098.7|34110.3|34100.5|34108.2|34098.4|0
1620076500000|2021-05-03 21:15:00|34108.6|34098.8|34108.8|34099|34110.9|34101.1|34108.6|34098.8|0
1620076800000|2021-05-03 21:20:00|34108.9|34099.1|34110.9|34101.1|34113.2|34103.4|34107.9|34098.1|0
1620077100000|2021-05-03 21:25:00|34112.4|34102.6|34110.8|34101|34113.2|34103.4|34109.7|34099.9|0
1620077400000|2021-05-03 21:30:00|34110.9|34101.1|34110.7|34100.9|34110.9|34101.1|34110.7|34100.9|0
1620077700000|2021-05-03 21:35:00|34110.6|34100.8|34109.3|34099.5|34110.9|34101.1|34108.2|34098.4|0
1620078000000|2021-05-03 21:40:00|34109.2|34099.4|34111|34101.2|34111|34101.2|34109.2|34099.4|0
1620078300000|2021-05-03 21:45:00|34109.2|34099.4|34107.6|34097.8|34109.2|34099.4|34107.1|34097.3|0
1620078600000|2021-05-03 21:50:00|34109.2|34099.4|34109.4|34099.6|34110.6|34100.8|34108.5|34098.7|0
1620078900000|2021-05-03 21:55:00|34109.5|34099.7|34111|34101.2|34111.1|34101.3|34109.2|34099.4|0
1620079200000|2021-05-03 22:00:00|34099.2|34094.4|34112.2|34107.4|34124.7|34119.9|34099.2|34094.4|243
1620079500000|2021-05-03 22:05:00|34112.7|34107.9|34115.2|34110.4|34122.2|34117.4|34112.7|34107.9|87
1620079800000|2021-05-03 22:10:00|34115.7|34110.9|34118.2|34113.4|34118.7|34113.9|34112.2|34107.4|48
1620080100000|2021-05-03 22:15:00|34117.7|34112.9|34112.2|34107.4|34119.2|34114.4|34111.2|34106.4|103
1620080400000|2021-05-03 22:20:00|34112.7|34107.9|34110.2|34105.4|34116.2|34111.4|34110.2|34105.4|79
1620080700000|2021-05-03 22:25:00|34110.7|34105.9|34111.7|34106.9|34113.2|34108.4|34109.2|34104.4|23
1620081000000|2021-05-03 22:30:00|34112.2|34107.4|34114.2|34109.4|34116.7|34111.9|34110.7|34105.9|60
1620081300000|2021-05-03 22:35:00|34113.7|34108.9|34110.2|34105.4|34113.7|34108.9|34106.7|34101.9|45
1620081600000|2021-05-03 22:40:00|34109.7|34104.9|34111.2|34106.4|34112.2|34107.4|34109.7|34104.9|13
1620081900000|2021-05-03 22:45:00|34110.7|34105.9|34113.2|34108.4|34113.7|34108.9|34109.7|34104.9|18
1620082200000|2021-05-03 22:50:00|34112.7|34107.9|34117.2|34112.4|34118.2|34113.4|34112.2|34107.4|29
1620082500000|2021-05-03 22:55:00|34116.7|34111.9|34113.2|34108.4|34116.7|34111.9|34112.2|34107.4|37
1620082800000|2021-05-03 23:00:00|34112.7|34107.9|34112.2|34107.4|34113.7|34108.9|34111.7|34106.9|20
1620083100000|2021-05-03 23:05:00|34111.7|34106.9|34102.2|34097.4|34112.2|34107.4|34096.2|34091.4|231
1620083400000|2021-05-03 23:10:00|34102.7|34097.9|34104.2|34099.4|34106.2|34101.4|34100.7|34095.9|65
1620083700000|2021-05-03 23:15:00|34103.7|34098.9|34101.2|34096.4|34103.7|34098.9|34092.7|34087.9|135
1620084000000|2021-05-03 23:20:00|34100.2|34095.4|34085.2|34080.4|34100.7|34095.9|34081.2|34076.4|250
1620084300000|2021-05-03 23:25:00|34085.7|34080.9|34089.2|34084.4|34095.7|34090.9|34081.7|34076.9|153
1620084600000|2021-05-03 23:30:00|34088.7|34083.9|34092.2|34087.4|34094.2|34089.4|34081.7|34076.9|170
1620084900000|2021-05-03 23:35:00|34092.7|34087.9|34101.7|34096.9|34102.7|34097.9|34091.2|34086.4|96
1620085200000|2021-05-03 23:40:00|34101.2|34096.4|34096.2|34091.4|34101.2|34096.4|34094.7|34089.9|58
1620085500000|2021-05-03 23:45:00|34096.7|34091.9|34095.7|34090.9|34099.2|34094.4|34095.2|34090.4|28
1620085800000|2021-05-03 23:50:00|34096.7|34091.9|34088.7|34083.9|34097.2|34092.4|34088.7|34083.9|49
1620086100000|2021-05-03 23:55:00|34088.2|34083.4|34091.2|34086.4|34093.7|34088.9|34088.2|34083.4|70
1620086400000|2021-05-04 00:00:00|34090.7|34085.9|34096.2|34091.4|34105.2|34100.4|34086.2|34081.4|205
1620086700000|2021-05-04 00:05:00|34095.7|34090.9|34079.2|34074.4|34095.7|34090.9|34077.7|34072.9|301
1620087000000|2021-05-04 00:10:00|34078.7|34073.9|34087.2|34082.4|34090.7|34085.9|34078.7|34073.9|95
1620087300000|2021-05-04 00:15:00|34086.7|34081.9|34083.7|34078.9|34092.7|34087.9|34083.2|34078.4|101
1620087600000|2021-05-04 00:20:00|34084.7|34079.9|34080.7|34075.9|34085.2|34080.4|34076.2|34071.4|119
1620087900000|2021-05-04 00:25:00|34080.2|34075.4|34080.2|34075.4|34082.7|34077.9|34078.2|34073.4|92
1620088200000|2021-05-04 00:30:00|34080.7|34075.9|34079.7|34074.9|34083.7|34078.9|34077.2|34072.4|130
1620088500000|2021-05-04 00:35:00|34079.2|34074.4|34091.7|34086.9|34093.7|34088.9|34078.7|34073.9|149
1620088800000|2021-05-04 00:40:00|34091.2|34086.4|34093.2|34088.4|34094.7|34089.9|34088.2|34083.4|82
1620089100000|2021-05-04 00:45:00|34093.7|34088.9|34096.2|34091.4|34096.7|34091.9|34090.7|34085.9|82
1620089400000|2021-05-04 00:50:00|34095.7|34090.9|34095.7|34090.9|34097.7|34092.9|34090.2|34085.4|73
1620089700000|2021-05-04 00:55:00|34096.2|34091.4|34097.7|34092.9|34097.7|34092.9|34093.7|34088.9|62
1620090000000|2021-05-04 01:00:00|34097.2|34092.4|34094.2|34089.4|34097.7|34092.9|34088.2|34083.4|112
1620090300000|2021-05-04 01:05:00|34094.7|34089.9|34091.2|34086.4|34096.2|34091.4|34089.2|34084.4|36
1620090600000|2021-05-04 01:10:00|34090.7|34085.9|34089.7|34084.9|34092.2|34087.4|34085.2|34080.4|95
1620090900000|2021-05-04 01:15:00|34089.2|34084.4|34081.2|34076.4|34091.2|34086.4|34080.7|34075.9|176
1620091200000|2021-05-04 01:20:00|34081.7|34076.9|34061.7|34056.9|34082.7|34077.9|34056.7|34051.9|469
1620091500000|2021-05-04 01:25:00|34061.2|34056.4|34058.2|34053.4|34063.7|34058.9|34056.7|34051.9|169
1620091800000|2021-05-04 01:30:00|34057.7|34052.9|34066.2|34061.4|34068.7|34063.9|34054.2|34049.4|280
1620092100000|2021-05-04 01:35:00|34065.7|34060.9|34060.2|34055.4|34066.2|34061.4|34058.7|34053.9|97
1620092400000|2021-05-04 01:40:00|34059.7|34054.9|34051.2|34046.4|34060.2|34055.4|34048.7|34043.9|262
1620092700000|2021-05-04 01:45:00|34050.7|34045.9|34056.2|34051.4|34059.7|34054.9|34046.2|34041.4|187
1620093000000|2021-05-04 01:50:00|34055.7|34050.9|34058.7|34053.9|34060.7|34055.9|34053.2|34048.4|83
1620093300000|2021-05-04 01:55:00|34059.2|34054.4|34052.7|34047.9|34059.2|34054.4|34051.2|34046.4|102
1620093600000|2021-05-04 02:00:00|34052.2|34047.4|34053.7|34048.9|34058.7|34053.9|34046.7|34041.9|161
1620093900000|2021-05-04 02:05:00|34053.2|34048.4|34048.7|34043.9|34056.2|34051.4|34048.7|34043.9|95
1620094200000|2021-05-04 02:10:00|34049.2|34044.4|34046.7|34041.9|34050.2|34045.4|34044.7|34039.9|127
1620094500000|2021-05-04 02:15:00|34046.2|34041.4|34045.2|34040.4|34046.2|34041.4|34040.7|34035.9|151
1620094800000|2021-05-04 02:20:00|34045.7|34040.9|34038.7|34033.9|34047.7|34042.9|34030.7|34025.9|158
1620095100000|2021-05-04 02:25:00|34039.2|34034.4|34051.7|34046.9|34051.7|34046.9|34039.2|34034.4|207
1620095400000|2021-05-04 02:30:00|34051.2|34046.4|34053.2|34048.4|34054.7|34049.9|34046.7|34041.9|104
1620095700000|2021-05-04 02:35:00|34052.7|34047.9|34052.2|34047.4|34054.2|34049.4|34047.7|34042.9|87
1620096000000|2021-05-04 02:40:00|34052.7|34047.9|34048.2|34043.4|34055.2|34050.4|34047.2|34042.4|81
1620096300000|2021-05-04 02:45:00|34047.7|34042.9|34051.7|34046.9|34052.7|34047.9|34046.7|34041.9|49
1620096600000|2021-05-04 02:50:00|34052.2|34047.4|34052.7|34047.9|34053.7|34048.9|34050.2|34045.4|39
1620096900000|2021-05-04 02:55:00|34053.7|34048.9|34061.2|34056.4|34063.2|34058.4|34052.2|34047.4|129
1620097200000|2021-05-04 03:00:00|34060.7|34055.9|34056.2|34051.4|34060.7|34055.9|34052.7|34047.9|72
1620097500000|2021-05-04 03:05:00|34056.7|34051.9|34061.2|34056.4|34065.2|34060.4|34056.2|34051.4|99
1620097800000|2021-05-04 03:10:00|34061.7|34056.9|34058.7|34053.9|34062.2|34057.4|34057.2|34052.4|82
1620098100000|2021-05-04 03:15:00|34058.2|34053.4|34049.7|34044.9|34059.2|34054.4|34048.7|34043.9|63
1620098400000|2021-05-04 03:20:00|34049.2|34044.4|34051.2|34046.4|34051.2|34046.4|34044.7|34039.9|131
1620098700000|2021-05-04 03:25:00|34050.7|34045.9|34062.2|34057.4|34062.7|34057.9|34050.2|34045.4|96
1620099000000|2021-05-04 03:30:00|34061.7|34056.9|34066.2|34061.4|34066.7|34061.9|34060.2|34055.4|81
1620099300000|2021-05-04 03:35:00|34065.7|34060.9|34064.7|34059.9|34069.2|34064.4|34064.2|34059.4|39
1620099600000|2021-05-04 03:40:00|34065.2|34060.4|34070.2|34065.4|34073.7|34068.9|34065.2|34060.4|63
1620099900000|2021-05-04 03:45:00|34069.7|34064.9|34063.2|34058.4|34072.7|34067.9|34062.7|34057.9|57
1620100200000|2021-05-04 03:50:00|34063.7|34058.9|34064.2|34059.4|34065.7|34060.9|34060.2|34055.4|48
1620100500000|2021-05-04 03:55:00|34064.7|34059.9|34067.2|34062.4|34067.7|34062.9|34061.7|34056.9|23
1620100800000|2021-05-04 04:00:00|34066.7|34061.9|34068.7|34063.9|34069.7|34064.9|34064.7|34059.9|43
1620101100000|2021-05-04 04:05:00|34068.2|34063.4|34065.7|34060.9|34068.2|34063.4|34057.7|34052.9|50
1620101400000|2021-05-04 04:10:00|34065.2|34060.4|34060.2|34055.4|34068.2|34063.4|34060.2|34055.4|25
1620101700000|2021-05-04 04:15:00|34059.7|34054.9|34059.2|34054.4|34060.2|34055.4|34058.2|34053.4|32
1620102000000|2021-05-04 04:20:00|34059.7|34054.9|34063.7|34058.9|34064.2|34059.4|34058.7|34053.9|19
1620102300000|2021-05-04 04:25:00|34064.2|34059.4|34061.2|34056.4|34064.2|34059.4|34057.7|34052.9|58
1620102600000|2021-05-04 04:30:00|34060.7|34055.9|34070.7|34065.9|34072.7|34067.9|34058.7|34053.9|112
1620102900000|2021-05-04 04:35:00|34070.2|34065.4|34066.2|34061.4|34071.2|34066.4|34065.2|34060.4|31
1620103200000|2021-05-04 04:40:00|34065.7|34060.9|34068.2|34063.4|34068.7|34063.9|34064.7|34059.9|19
1620103500000|2021-05-04 04:45:00|34067.7|34062.9|34071.2|34066.4|34071.2|34066.4|34064.7|34059.9|35
1620103800000|2021-05-04 04:50:00|34070.7|34065.9|34069.2|34064.4|34072.7|34067.9|34068.7|34063.9|34
1620104100000|2021-05-04 04:55:00|34069.7|34064.9|34071.2|34066.4|34071.7|34066.9|34066.2|34061.4|26
1620104400000|2021-05-04 05:00:00|34071.7|34066.9|34071.2|34066.4|34075.7|34070.9|34067.2|34062.4|97
1620104700000|2021-05-04 05:05:00|34071.7|34066.9|34074.7|34069.9|34081.2|34076.4|34071.7|34066.9|132
1620105000000|2021-05-04 05:10:00|34075.2|34070.4|34072.7|34067.9|34075.7|34070.9|34067.7|34062.9|104
1620105300000|2021-05-04 05:15:00|34072.2|34067.4|34076.2|34071.4|34077.2|34072.4|34068.7|34063.9|81
1620105600000|2021-05-04 05:20:00|34076.7|34071.9|34074.2|34069.4|34078.7|34073.9|34069.7|34064.9|49
1620105900000|2021-05-04 05:25:00|34074.7|34069.9|34077.7|34072.9|34077.7|34072.9|34069.7|34064.9|44
1620106200000|2021-05-04 05:30:00|34078.2|34073.4|34071.2|34066.4|34080.7|34075.9|34070.7|34065.9|100
1620106500000|2021-05-04 05:35:00|34071.7|34066.9|34073.2|34068.4|34076.2|34071.4|34071.7|34066.9|61
1620106800000|2021-05-04 05:40:00|34073.7|34068.9|34084.2|34079.4|34087.2|34082.4|34073.7|34068.9|157
1620107100000|2021-05-04 05:45:00|34084.7|34079.9|34084.2|34079.4|34087.2|34082.4|34081.2|34076.4|165
1620107400000|2021-05-04 05:50:00|34084.7|34079.9|34081.7|34076.9|34084.7|34079.9|34081.2|34076.4|52
1620107700000|2021-05-04 05:55:00|34082.2|34077.4|34081.2|34076.4|34085.7|34080.9|34080.7|34075.9|70
1620108000000|2021-05-04 06:00:00|34080.6|34077|34088.6|34085|34089.1|34085.5|34074.1|34070.5|223
1620108300000|2021-05-04 06:05:00|34089.1|34085.5|34096.6|34093|34101.6|34098|34089.1|34085.5|248
1620108600000|2021-05-04 06:10:00|34096.1|34092.5|34092.1|34088.5|34102.6|34099|34092.1|34088.5|167
1620108900000|2021-05-04 06:15:00|34091.1|34087.5|34084.6|34081|34091.6|34088|34084.6|34081|125
1620109200000|2021-05-04 06:20:00|34084.1|34080.5|34082.6|34079|34086.6|34083|34077.6|34074|123
1620109500000|2021-05-04 06:25:00|34083.1|34079.5|34086.6|34083|34089.1|34085.5|34081.1|34077.5|49
1620109800000|2021-05-04 06:30:00|34087.1|34083.5|34085.6|34082|34088.1|34084.5|34080.1|34076.5|96
1620110100000|2021-05-04 06:35:00|34086.1|34082.5|34089.1|34085.5|34090.6|34087|34085.6|34082|85
1620110400000|2021-05-04 06:40:00|34089.6|34086|34089.6|34086|34090.6|34087|34081.1|34077.5|71
1620110700000|2021-05-04 06:45:00|34089.1|34085.5|34085.6|34082|34092.1|34088.5|34082.6|34079|104
1620111000000|2021-05-04 06:50:00|34086.1|34082.5|34087.6|34084|34090.6|34087|34083.6|34080|55
1620111300000|2021-05-04 06:55:00|34087.1|34083.5|34096.6|34093|34097.6|34094|34084.6|34081|90
1620111600000|2021-05-04 07:00:00|34095.6|34092|34106.1|34102.5|34118.6|34115|34093.6|34090|851
1620111900000|2021-05-04 07:05:00|34105.6|34102|34119.6|34116|34122.1|34118.5|34092.6|34089|394
1620112200000|2021-05-04 07:10:00|34120.1|34116.5|34133.6|34130|34135.1|34131.5|34114.1|34110.5|485
1620112500000|2021-05-04 07:15:00|34134.1|34130.5|34128.6|34125|34136.1|34132.5|34121.6|34118|447
1620112800000|2021-05-04 07:20:00|34129.1|34125.5|34109.6|34106|34132.1|34128.5|34108.1|34104.5|242
1620113100000|2021-05-04 07:25:00|34109.1|34105.5|34103.6|34100|34112.6|34109|34085.6|34082|453
1620113400000|2021-05-04 07:30:00|34103.1|34099.5|34081.6|34078|34103.6|34100|34081.1|34077.5|272
1620113700000|2021-05-04 07:35:00|34082.1|34078.5|34072.6|34069|34085.6|34082|34067.1|34063.5|460
1620114000000|2021-05-04 07:40:00|34072.1|34068.5|34071.6|34068|34072.6|34069|34056.6|34053|505
1620114300000|2021-05-04 07:45:00|34071.1|34067.5|34068.6|34065|34071.1|34067.5|34057.6|34054|329
1620114600000|2021-05-04 07:50:00|34069.1|34065.5|34076.1|34072.5|34078.1|34074.5|34061.1|34057.5|182
1620114900000|2021-05-04 07:55:00|34076.6|34073|34077.6|34074|34079.6|34076|34068.6|34065|177
1620115200000|2021-05-04 08:00:00|34077.1|34073.5|34077.6|34074|34081.1|34077.5|34052.1|34048.5|386
1620115500000|2021-05-04 08:05:00|34077.1|34073.5|34080.1|34076.5|34084.6|34081|34069.6|34066|283
1620115800000|2021-05-04 08:10:00|34079.6|34076|34075.6|34072|34085.1|34081.5|34072.6|34069|252
1620116100000|2021-05-04 08:15:00|34076.1|34072.5|34089.6|34086|34090.6|34087|34069.6|34066|258
1620116400000|2021-05-04 08:20:00|34089.1|34085.5|34110.1|34106.5|34114.1|34110.5|34086.6|34083|360
1620116700000|2021-05-04 08:25:00|34110.6|34107|34099.6|34096|34111.1|34107.5|34097.1|34093.5|257
1620117000000|2021-05-04 08:30:00|34100.1|34096.5|34088.1|34084.5|34102.6|34099|34088.1|34084.5|340
1620117300000|2021-05-04 08:35:00|34087.6|34084|34087.6|34084|34093.6|34090|34073.6|34070|283
1620117600000|2021-05-04 08:40:00|34088.1|34084.5|34086.6|34083|34092.1|34088.5|34077.6|34074|184
1620117900000|2021-05-04 08:45:00|34086.1|34082.5|34088.6|34085|34096.1|34092.5|34086.1|34082.5|162
1620118200000|2021-05-04 08:50:00|34088.1|34084.5|34096.6|34093|34102.6|34099|34087.1|34083.5|265
1620118500000|2021-05-04 08:55:00|34096.1|34092.5|34096.1|34092.5|34104.1|34100.5|34092.6|34089|125
1620118800000|2021-05-04 09:00:00|34095.6|34092|34082.1|34078.5|34098.1|34094.5|34081.6|34078|129
1620119100000|2021-05-04 09:05:00|34082.6|34079|34097.6|34094|34100.1|34096.5|34078.6|34075|152
1620119400000|2021-05-04 09:10:00|34097.1|34093.5|34092.6|34089|34101.1|34097.5|34090.6|34087|116
1620119700000|2021-05-04 09:15:00|34092.1|34088.5|34086.1|34082.5|34095.6|34092|34085.6|34082|141
1620120000000|2021-05-04 09:20:00|34085.6|34082|34090.6|34087|34090.6|34087|34079.6|34076|130
1620120300000|2021-05-04 09:25:00|34090.1|34086.5|34086.6|34083|34091.6|34088|34084.1|34080.5|96
1620120600000|2021-05-04 09:30:00|34086.1|34082.5|34101.6|34098|34105.6|34102|34085.6|34082|337
1620120900000|2021-05-04 09:35:00|34101.1|34097.5|34112.1|34108.5|34114.1|34110.5|34099.6|34096|226
1620121200000|2021-05-04 09:40:00|34111.6|34108|34117.1|34113.5|34122.1|34118.5|34108.6|34105|322
1620121500000|2021-05-04 09:45:00|34116.6|34113|34115.6|34112|34119.6|34116|34109.1|34105.5|149
1620121800000|2021-05-04 09:50:00|34116.1|34112.5|34127.1|34123.5|34133.1|34129.5|34116.1|34112.5|293
1620122100000|2021-05-04 09:55:00|34127.6|34124|34126.1|34122.5|34131.6|34128|34123.1|34119.5|189
1620122400000|2021-05-04 10:00:00|34127.1|34123.5|34127.1|34123.5|34132.1|34128.5|34122.1|34118.5|244
1620122700000|2021-05-04 10:05:00|34127.6|34124|34125.1|34121.5|34135.1|34131.5|34124.6|34121|179
1620123000000|2021-05-04 10:10:00|34125.6|34122|34130.6|34127|34130.6|34127|34124.6|34121|221
1620123300000|2021-05-04 10:15:00|34130.1|34126.5|34126.1|34122.5|34142.1|34138.5|34126.1|34122.5|311
1620123600000|2021-05-04 10:20:00|34126.6|34123|34123.6|34120|34131.1|34127.5|34118.1|34114.5|319
1620123900000|2021-05-04 10:25:00|34124.1|34120.5|34129.6|34126|34131.6|34128|34122.1|34118.5|108
1620124200000|2021-05-04 10:30:00|34130.1|34126.5|34136.1|34132.5|34139.1|34135.5|34125.6|34122|277
1620124500000|2021-05-04 10:35:00|34136.6|34133|34125.1|34121.5|34141.6|34138|34125.1|34121.5|257
1620124800000|2021-05-04 10:40:00|34124.6|34121|34112.6|34109|34125.1|34121.5|34109.1|34105.5|288
1620125100000|2021-05-04 10:45:00|34112.1|34108.5|34117.1|34113.5|34119.6|34116|34110.1|34106.5|150
1620125400000|2021-05-04 10:50:00|34117.6|34114|34127.1|34123.5|34133.6|34130|34116.1|34112.5|164
1620125700000|2021-05-04 10:55:00|34127.6|34124|34135.1|34131.5|34142.1|34138.5|34127.6|34124|170
1620126000000|2021-05-04 11:00:00|34136.1|34132.5|34142.1|34138.5|34143.1|34139.5|34129.1|34125.5|314
1620126300000|2021-05-04 11:05:00|34142.6|34139|34138.6|34135|34143.6|34140|34138.6|34135|135
1620126600000|2021-05-04 11:10:00|34139.1|34135.5|34136.1|34132.5|34145.1|34141.5|34132.1|34128.5|270
1620126900000|2021-05-04 11:15:00|34136.6|34133|34132.1|34128.5|34140.1|34136.5|34131.1|34127.5|167
1620127200000|2021-05-04 11:20:00|34132.6|34129|34130.1|34126.5|34141.1|34137.5|34129.6|34126|250
1620127500000|2021-05-04 11:25:00|34130.6|34127|34135.6|34132|34137.1|34133.5|34130.1|34126.5|120
1620127800000|2021-05-04 11:30:00|34136.1|34132.5|34110.1|34106.5|34136.1|34132.5|34108.6|34105|611
1620128100000|2021-05-04 11:35:00|34110.6|34107|34091.6|34088|34112.6|34109|34090.6|34087|684
1620128400000|2021-05-04 11:40:00|34091.1|34087.5|34047.6|34044|34091.6|34088|34006.1|34002.5|4536
1620128700000|2021-05-04 11:45:00|34048.6|34045|34018.6|34015|34050.6|34047|33999.1|33995.5|1637
1620129000000|2021-05-04 11:50:00|34018.1|34014.5|34055.6|34052|34071.1|34067.5|34007.1|34003.5|1721
1620129300000|2021-05-04 11:55:00|34055.1|34051.5|34045.1|34041.5|34060.6|34057|34042.6|34039|635
1620129600000|2021-05-04 12:00:00|34044.6|34041|34040.1|34036.5|34044.6|34041|34029.1|34025.5|816
1620129900000|2021-05-04 12:05:00|34039.6|34036|34017.6|34014|34039.6|34036|34011.6|34008|558
1620130200000|2021-05-04 12:10:00|34018.1|34014.5|33992.6|33989|34018.1|34014.5|33983.1|33979.5|1333
1620130500000|2021-05-04 12:15:00|33992.1|33988.5|33982.6|33979|33992.1|33988.5|33968.1|33964.5|1385
1620130800000|2021-05-04 12:20:00|33982.1|33978.5|33971.6|33968|33986.1|33982.5|33963.1|33959.5|961
1620131100000|2021-05-04 12:25:00|33971.1|33967.5|33960.1|33956.5|33976.1|33972.5|33938.6|33935|1353
1620131400000|2021-05-04 12:30:00|33960.6|33957|33990.6|33987|33992.6|33989|33952.6|33949|1119
1620131700000|2021-05-04 12:35:00|33990.1|33986.5|33978.6|33975|33991.1|33987.5|33974.6|33971|655
1620132000000|2021-05-04 12:40:00|33979.1|33975.5|33967.6|33964|33979.6|33976|33961.1|33957.5|527
1620132300000|2021-05-04 12:45:00|33966.6|33963|33970.6|33967|33971.1|33967.5|33954.1|33950.5|480
1620132600000|2021-05-04 12:50:00|33970.1|33966.5|33972.6|33969|33980.1|33976.5|33955.1|33951.5|598
1620132900000|2021-05-04 12:55:00|33972.1|33968.5|33972.6|33969|33981.1|33977.5|33969.6|33966|455
1620133200000|2021-05-04 13:00:00|33972.1|33968.5|33967.6|33964|33979.1|33975.5|33960.6|33957|623
1620133500000|2021-05-04 13:05:00|33968.1|33964.5|33955.6|33952|33973.1|33969.5|33941.6|33938|679
1620133800000|2021-05-04 13:10:00|33957.6|33954|33972.6|33969|33972.6|33969|33950.6|33947|454
1620134100000|2021-05-04 13:15:00|33973.1|33969.5|33961.6|33958|33973.6|33970|33956.6|33953|303
1620134400000|2021-05-04 13:20:00|33960.6|33957|33953.6|33950|33963.1|33959.5|33951.1|33947.5|296
1620134700000|2021-05-04 13:25:00|33953.1|33949.5|34000.1|33996.5|34002.1|33998.5|33953.1|33949.5|1348
1620135000000|2021-05-04 13:30:00|33999.5|33997.1|34067.5|34065.1|34075|34072.6|33989.5|33987.1|8250
1620135300000|2021-05-04 13:35:00|34067|34064.6|34049.5|34047.1|34075.5|34073.1|34041.5|34039.1|3599
1620135600000|2021-05-04 13:40:00|34050|34047.6|33959.5|33957.1|34052.5|34050.1|33959.5|33957.1|4134
1620135900000|2021-05-04 13:45:00|33959|33956.6|33892.5|33890.1|33959|33956.6|33873.5|33871.1|4711
1620136200000|2021-05-04 13:50:00|33893|33890.6|33890|33887.6|33895.5|33893.1|33829.5|33827.1|7430
1620136500000|2021-05-04 13:55:00|33890.5|33888.1|33874|33871.6|33896|33893.6|33852.5|33850.1|3101
1620136800000|2021-05-04 14:00:00|33873.5|33871.1|33837|33834.6|33876|33873.6|33815|33812.6|4075
1620137100000|2021-05-04 14:05:00|33836.5|33834.1|33895.5|33893.1|33906|33903.6|33821|33818.6|3315
1620137400000|2021-05-04 14:10:00|33896|33893.6|33920.5|33918.1|33924|33921.6|33863.5|33861.1|2754
1620137700000|2021-05-04 14:15:00|33920|33917.6|33944.5|33942.1|33949|33946.6|33868.5|33866.1|3938
1620138000000|2021-05-04 14:20:00|33945|33942.6|33897|33894.6|33945|33942.6|33895.5|33893.1|2219
1620138300000|2021-05-04 14:25:00|33896.5|33894.1|33906.4|33904|33920.5|33918.1|33889|33886.6|2515
1620138600000|2021-05-04 14:30:00|33906.9|33904.5|33850.9|33848.5|33909.9|33907.5|33846.4|33844|2444
1620138900000|2021-05-04 14:35:00|33851.4|33849|33913.4|33911|33914.9|33912.5|33848.4|33846|2153
1620139200000|2021-05-04 14:40:00|33914.4|33912|33889.9|33887.5|33920.4|33918|33885.9|33883.5|2163
1620139500000|2021-05-04 14:45:00|33890.4|33888|33886.9|33884.5|33898.9|33896.5|33865.4|33863|1452
1620139800000|2021-05-04 14:50:00|33886.4|33884|33893.9|33891.5|33894.4|33892|33860.4|33858|1951
1620140100000|2021-05-04 14:55:00|33893.4|33891|33867.4|33865|33914.4|33912|33866.9|33864.5|1806
1620140400000|2021-05-04 15:00:00|33866.9|33864.5|33876.4|33874|33898.4|33896|33832.9|33830.5|3440
1620140700000|2021-05-04 15:05:00|33876.9|33874.5|33892.9|33890.5|33897.9|33895.5|33839.4|33837|1929
1620141000000|2021-05-04 15:10:00|33892.4|33890|33787.9|33785.5|33894.9|33892.5|33787.9|33785.5|4666
1620141300000|2021-05-04 15:15:00|33788.9|33786.5|33803.9|33801.5|33813.9|33811.5|33766.9|33764.5|3051
1620141600000|2021-05-04 15:20:00|33802.9|33800.5|33793.9|33791.5|33815.4|33813|33774.9|33772.5|1986
1620141900000|2021-05-04 15:25:00|33793.4|33791|33859.9|33857.5|33862.4|33860|33788.4|33786|2551
1620142200000|2021-05-04 15:30:00|33858.9|33856.5|33874.9|33872.5|33880.4|33878|33851.4|33849|2135
1620142500000|2021-05-04 15:35:00|33875.4|33873|33899.4|33897|33908.4|33906|33866.4|33864|1735
1620142800000|2021-05-04 15:40:00|33899.9|33897.5|33892.9|33890.5|33904.4|33902|33875.4|33873|1910
1620143100000|2021-05-04 15:45:00|33892.4|33890|33882.4|33880|33897.4|33895|33864.4|33862|1704
1620143400000|2021-05-04 15:50:00|33882.9|33880.5|33847.9|33845.5|33883.9|33881.5|33837.4|33835|1623
1620143700000|2021-05-04 15:55:00|33848.4|33846|33858.9|33856.5|33863.9|33861.5|33833.4|33831|1536
1620144000000|2021-05-04 16:00:00|33859.4|33857|33910.4|33908|33918.9|33916.5|33848.9|33846.5|1843
1620144300000|2021-05-04 16:05:00|33909.4|33907|33928.4|33926|33942.9|33940.5|33895.9|33893.5|1768
1620144600000|2021-05-04 16:10:00|33927.9|33925.5|33977.4|33975|33978.4|33976|33927.4|33925|2191
1620144900000|2021-05-04 16:15:00|33976.9|33974.5|33992.9|33990.5|33997.4|33995|33965.4|33963|1890
1620145200000|2021-05-04 16:20:00|33992.4|33990|33965.9|33963.5|34001.4|33999|33963.4|33961|1749
1620145500000|2021-05-04 16:25:00|33966.4|33964|33985.4|33983|33986.9|33984.5|33964.4|33962|926
1620145800000|2021-05-04 16:30:00|33984.9|33982.5|33953.9|33951.5|33984.9|33982.5|33946.9|33944.5|1350
1620146100000|2021-05-04 16:35:00|33954.4|33952|33968.9|33966.5|33987.4|33985|33954.4|33952|1051
1620146400000|2021-05-04 16:40:00|33968.5|33966.1|33945.5|33943.1|33969.5|33967.1|33940.5|33938.1|808
1620146700000|2021-05-04 16:45:00|33945|33942.6|33957|33954.6|33963|33960.6|33939|33936.6|820
1620147000000|2021-05-04 16:50:00|33956|33953.6|33966.5|33964.1|33984|33981.6|33954|33951.6|932
1620147300000|2021-05-04 16:55:00|33966|33963.6|33962.5|33960.1|33975.5|33973.1|33957.5|33955.1|500
1620147600000|2021-05-04 17:00:00|33961.5|33959.1|34000.5|33998.1|34010.5|34008.1|33949.5|33947.1|1128
1620147900000|2021-05-04 17:05:00|34000|33997.6|33999.5|33997.1|34009|34006.6|33974.5|33972.1|1465
1620148200000|2021-05-04 17:10:00|34000|33997.6|34020.5|34018.1|34023|34020.6|33991.5|33989.1|961
1620148500000|2021-05-04 17:15:00|34020|34017.6|34012|34009.6|34032|34029.6|34005|34002.6|1685
1620148800000|2021-05-04 17:20:00|34011.5|34009.1|34022.5|34020.1|34035.5|34033.1|34011.5|34009.1|745
1620149100000|2021-05-04 17:25:00|34023|34020.6|34028.5|34026.1|34040.5|34038.1|34021|34018.6|1466
1620149400000|2021-05-04 17:30:00|34029|34026.6|34039.5|34037.1|34040.5|34038.1|34016|34013.6|1136
1620149700000|2021-05-04 17:35:00|34040|34037.6|34033.5|34031.1|34050|34047.6|34027.5|34025.1|889
1620150000000|2021-05-04 17:40:00|34034|34031.6|34018|34015.6|34036|34033.6|34007.5|34005.1|956
1620150300000|2021-05-04 17:45:00|34017.5|34015.1|34020.5|34018.1|34035|34032.6|33996|33993.6|3115
1620150600000|2021-05-04 17:50:00|34020|34017.6|34003.5|34001.1|34022.5|34020.1|33999.5|33997.1|835
1620150900000|2021-05-04 17:55:00|34004|34001.6|34021.5|34019.1|34031|34028.6|33997|33994.6|839
1620151200000|2021-05-04 18:00:00|34022|34019.6|34026.5|34024.1|34027|34024.6|33998.5|33996.1|1099
1620151500000|2021-05-04 18:05:00|34027.5|34025.1|34038|34035.6|34045.5|34043.1|34019|34016.6|1401
1620151800000|2021-05-04 18:10:00|34037.5|34035.1|34057|34054.6|34057.5|34055.1|34029|34026.6|1179
1620152100000|2021-05-04 18:15:00|34057.5|34055.1|34032.5|34030.1|34059|34056.6|34030.5|34028.1|1277
1620152400000|2021-05-04 18:20:00|34032|34029.6|34023|34020.6|34037.5|34035.1|34003.5|34001.1|1806
1620152700000|2021-05-04 18:25:00|34022.5|34020.1|34031|34028.6|34031|34028.6|34007.5|34005.1|957
1620153000000|2021-05-04 18:30:00|34030.5|34028.1|34040.5|34038.1|34049|34046.6|34025|34022.6|605
1620153300000|2021-05-04 18:35:00|34041|34038.6|34037|34034.6|34048|34045.6|34033|34030.6|620
1620153600000|2021-05-04 18:40:00|34036.5|34034.1|34051.5|34049.1|34054|34051.6|34029.5|34027.1|640
1620153900000|2021-05-04 18:45:00|34051|34048.6|34054|34051.6|34066|34063.6|34048|34045.6|1133
1620154200000|2021-05-04 18:50:00|34054.5|34052.1|34044.5|34042.1|34062.5|34060.1|34044|34041.6|799
1620154500000|2021-05-04 18:55:00|34045|34042.6|34030|34027.6|34061|34058.6|34030|34027.6|1258
1620154800000|2021-05-04 19:00:00|34029.5|34027.1|34043.5|34041.1|34054|34051.6|34002|33999.6|1841
1620155100000|2021-05-04 19:05:00|34043|34040.6|34025.5|34023.1|34046|34043.6|34009.5|34007.1|1095
1620155400000|2021-05-04 19:10:00|34025|34022.6|34018.5|34016.1|34045|34042.6|34013|34010.6|1205
1620155700000|2021-05-04 19:15:00|34019|34016.6|34027.5|34025.1|34036|34033.6|34013|34010.6|849
1620156000000|2021-05-04 19:20:00|34028.1|34025.7|34015.1|34012.7|34031.1|34028.7|34011.6|34009.2|707
1620156300000|2021-05-04 19:25:00|34014.6|34012.2|34037.1|34034.7|34041.1|34038.7|34006.1|34003.7|957
1620156600000|2021-05-04 19:30:00|34036.6|34034.2|34069.1|34066.7|34070.6|34068.2|34018.6|34016.2|1448
1620156900000|2021-05-04 19:35:00|34069.6|34067.2|34076.6|34074.2|34087.6|34085.2|34057.6|34055.2|2124
1620157200000|2021-05-04 19:40:00|34077.1|34074.7|34050.1|34047.7|34079.1|34076.7|34048.6|34046.2|1189
1620157500000|2021-05-04 19:45:00|34050.6|34048.2|34053.6|34051.2|34063.6|34061.2|34040.6|34038.2|1510
1620157800000|2021-05-04 19:50:00|34057.6|34055.2|34086.6|34084.2|34102.6|34100.2|34057.6|34055.2|3206
1620158100000|2021-05-04 19:55:00|34086.1|34083.7|34148.6|34146.2|34149.6|34147.2|34085.1|34082.7|4736
1620158400000|2021-05-04 20:00:00|34149.1|34146.7|34141.3|34136.5|34160.8|34156|34122.8|34118|1969
1620158700000|2021-05-04 20:05:00|34141.8|34137|34119.8|34115|34142.3|34137.5|34119.8|34115|647
1620159000000|2021-05-04 20:10:00|34119.3|34114.5|34125.8|34116|34128.8|34124|34117.8|34113|515
1620159300000|2021-05-04 20:15:00|34126|34116.2|34122.6|34112.8|34127.2|34117.4|34121.7|34111.9|2
1620159600000|2021-05-04 20:20:00|34122.4|34112.6|34125.5|34115.7|34125.7|34115.9|34122|34112.2|0
1620159900000|2021-05-04 20:25:00|34125.8|34116|34125.9|34116.1|34125.9|34116.1|34123.7|34113.9|0
1620160200000|2021-05-04 20:30:00|34125.5|34115.7|34129.3|34124.5|34132.3|34127.5|34112.3|34107.5|382
1620160500000|2021-05-04 20:35:00|34131.3|34126.5|34131.3|34126.5|34132.3|34127.5|34125.3|34120.5|73
1620160800000|2021-05-04 20:40:00|34133.3|34128.5|34126.3|34121.5|34136.3|34131.5|34126.3|34121.5|117
1620161100000|2021-05-04 20:45:00|34127.3|34122.5|34134.3|34129.5|34134.3|34129.5|34127.3|34122.5|88
1620161400000|2021-05-04 20:50:00|34133.3|34128.5|34137.3|34132.5|34137.3|34132.5|34129.3|34124.5|81
1620161700000|2021-05-04 20:55:00|34136.3|34131.5|34142.5|34132.7|34142.8|34135.5|34133.3|34128.5|92
1620162000000|2021-05-04 21:00:00|34141.6|34131.8|34139.3|34129.5|34146.3|34136.5|34139.3|34129.5|0
1620162300000|2021-05-04 21:05:00|34138.8|34129|34137.3|34127.5|34140.2|34130.4|34136.5|34126.7|0
1620162600000|2021-05-04 21:10:00|34137.2|34127.4|34135.6|34125.8|34137.3|34127.5|34135.6|34125.8|0
1620162900000|2021-05-04 21:15:00|34135.5|34125.7|34136.9|34127.1|34138.4|34128.6|34135.5|34125.7|0
1620163200000|2021-05-04 21:20:00|34136.8|34127|34135.2|34125.4|34137.4|34127.6|34135.2|34125.4|0
1620163500000|2021-05-04 21:25:00|34135.6|34125.8|34133|34123.2|34136.1|34126.3|34133|34123.2|0
1620163800000|2021-05-04 21:30:00|34134.5|34124.7|34133.1|34123.3|34136.2|34126.4|34133.1|34123.3|0
1620164100000|2021-05-04 21:35:00|34132.9|34123.1|34138.5|34128.7|34138.5|34128.7|34131|34121.2|0
1620164400000|2021-05-04 21:40:00|34139.4|34129.6|34134.4|34124.6|34139.4|34129.6|34130|34120.2|0
1620164700000|2021-05-04 21:45:00|34134.7|34124.9|34135.2|34125.4|34135.8|34126|34134.2|34124.4|0
1620165000000|2021-05-04 21:50:00|34134.9|34125.1|34133.7|34123.9|34135.2|34125.4|34132.2|34122.4|0
1620165300000|2021-05-04 21:55:00|34134.2|34124.4|34134.3|34124.5|34135.1|34125.3|34130.5|34120.7|0
1620165600000|2021-05-04 22:00:00|34130.3|34125.5|34132.3|34127.5|34155.3|34150.5|34125.8|34121|535
1620165900000|2021-05-04 22:05:00|34132.8|34128|34124.3|34119.5|34135.3|34130.5|34119.8|34115|202
1620166200000|2021-05-04 22:10:00|34124.8|34120|34125.8|34121|34133.3|34128.5|34123.3|34118.5|134
1620166500000|2021-05-04 22:15:00|34126.3|34121.5|34132.8|34128|34135.8|34131|34125.3|34120.5|129
1620166800000|2021-05-04 22:20:00|34133.3|34128.5|34125.3|34120.5|34134.8|34130|34124.8|34120|97
1620167100000|2021-05-04 22:25:00|34125.8|34121|34126.3|34121.5|34126.8|34122|34122.3|34117.5|78
1620167400000|2021-05-04 22:30:00|34126.8|34122|34120.8|34116|34128.8|34124|34120.3|34115.5|79
1620167700000|2021-05-04 22:35:00|34121.3|34116.5|34126.8|34122|34128.3|34123.5|34118.3|34113.5|114
1620168000000|2021-05-04 22:40:00|34126.3|34121.5|34140.3|34135.5|34141.3|34136.5|34124.3|34119.5|116
1620168300000|2021-05-04 22:45:00|34140.8|34136|34135.3|34130.5|34145.3|34140.5|34134.8|34130|127
1620168600000|2021-05-04 22:50:00|34135.8|34131|34139.8|34135|34139.8|34135|34133.3|34128.5|35
1620168900000|2021-05-04 22:55:00|34140.3|34135.5|34135.3|34130.5|34142.8|34138|34133.3|34128.5|57
1620169200000|2021-05-04 23:00:00|34137.3|34132.5|34125.3|34120.5|34139.3|34134.5|34125.3|34120.5|109
1620169500000|2021-05-04 23:05:00|34125.8|34121|34137.3|34132.5|34139.8|34135|34124.8|34120|57
1620169800000|2021-05-04 23:10:00|34137.8|34133|34137.3|34132.5|34142.8|34138|34131.8|34127|128
1620170100000|2021-05-04 23:15:00|34137.8|34133|34133.8|34129|34139.8|34135|34131.3|34126.5|46
1620170400000|2021-05-04 23:20:00|34133.3|34128.5|34138.3|34133.5|34139.8|34135|34132.3|34127.5|50
1620170700000|2021-05-04 23:25:00|34137.8|34133|34133.3|34128.5|34137.8|34133|34132.3|34127.5|46
1620171000000|2021-05-04 23:30:00|34132.8|34128|34137.8|34133|34143.8|34139|34132.8|34128|99
1620171300000|2021-05-04 23:35:00|34137.3|34132.5|34129.3|34124.5|34139.3|34134.5|34127.8|34123|139
1620171600000|2021-05-04 23:40:00|34129.8|34125|34138.3|34133.5|34141.3|34136.5|34128.8|34124|98
1620171900000|2021-05-04 23:45:00|34138.8|34134|34136.8|34132|34144.8|34140|34135.3|34130.5|156
1620172200000|2021-05-04 23:50:00|34137.3|34132.5|34136.3|34131.5|34141.8|34137|34134.3|34129.5|108
1620172500000|2021-05-04 23:55:00|34136.8|34132|34146.8|34142|34150.3|34145.5|34136.3|34131.5|188
1620172800000|2021-05-05 00:00:00|34148.3|34143.5|34162.3|34157.5|34169.3|34164.5|34144.8|34140|441
1620173100000|2021-05-05 00:05:00|34162.8|34158|34155.8|34151|34165.3|34160.5|34155.8|34151|166
1620173400000|2021-05-05 00:10:00|34157.3|34152.5|34167.3|34162.5|34169.3|34164.5|34155.8|34151|118
1620173700000|2021-05-05 00:15:00|34166.8|34162|34172.8|34168|34175.8|34171|34166.3|34161.5|284
1620174000000|2021-05-05 00:20:00|34172.3|34167.5|34170.8|34166|34172.3|34167.5|34164.8|34160|166
1620174300000|2021-05-05 00:25:00|34170.3|34165.5|34168.3|34163.5|34176.8|34172|34167.3|34162.5|116
1620174600000|2021-05-05 00:30:00|34168.8|34164|34175.3|34170.5|34179.3|34174.5|34168.8|34164|157
1620174900000|2021-05-05 00:35:00|34175.8|34171|34182.3|34177.5|34186.8|34182|34175.8|34171|328
1620175200000|2021-05-05 00:40:00|34181.8|34177|34185.3|34180.5|34185.8|34181|34172.3|34167.5|141
1620175500000|2021-05-05 00:45:00|34185.8|34181|34192.3|34187.5|34193.3|34188.5|34185.3|34180.5|269
1620175800000|2021-05-05 00:50:00|34192.8|34188|34202.8|34198|34204.3|34199.5|34191.8|34187|338
1620176100000|2021-05-05 00:55:00|34203.3|34198.5|34195.8|34191|34206.8|34202|34193.8|34189|270
1620176400000|2021-05-05 01:00:00|34196.3|34191.5|34194.8|34190|34200.8|34196|34194.3|34189.5|215
1620176700000|2021-05-05 01:05:00|34195.3|34190.5|34198.8|34194|34198.8|34194|34194.3|34189.5|122
1620177000000|2021-05-05 01:10:00|34199.3|34194.5|34200.3|34195.5|34202.3|34197.5|34196.8|34192|107
1620177300000|2021-05-05 01:15:00|34200.8|34196|34200.3|34195.5|34202.3|34197.5|34193.8|34189|170
1620177600000|2021-05-05 01:20:00|34200.8|34196|34202.3|34197.5|34203.3|34198.5|34198.8|34194|121
1620177900000|2021-05-05 01:25:00|34201.8|34197|34199.3|34194.5|34203.3|34198.5|34197.8|34193|108
1620178200000|2021-05-05 01:30:00|34199.8|34195|34197.8|34193|34200.3|34195.5|34193.8|34189|173
1620178500000|2021-05-05 01:35:00|34197.3|34192.5|34188.8|34184|34200.3|34195.5|34187.8|34183|158
1620178800000|2021-05-05 01:40:00|34189.3|34184.5|34201.8|34197|34203.8|34199|34189.3|34184.5|158
1620179100000|2021-05-05 01:45:00|34202.3|34197.5|34204.3|34199.5|34212.3|34207.5|34202.3|34197.5|216
1620179400000|2021-05-05 01:50:00|34204.8|34200|34234.8|34230|34235.3|34230.5|34204.8|34200|851
1620179700000|2021-05-05 01:55:00|34234.3|34229.5|34239.8|34235|34245.3|34240.5|34233.8|34229|378
1620180000000|2021-05-05 02:00:00|34240.3|34235.5|34236.8|34232|34247.3|34242.5|34235.3|34230.5|232
1620180300000|2021-05-05 02:05:00|34236.3|34231.5|34235.3|34230.5|34240.8|34236|34234.3|34229.5|124
1620180600000|2021-05-05 02:10:00|34235.8|34231|34235.8|34231|34237.3|34232.5|34231.8|34227|127
1620180900000|2021-05-05 02:15:00|34236.3|34231.5|34233.8|34229|34240.3|34235.5|34231.8|34227|124
1620181200000|2021-05-05 02:20:00|34234.3|34229.5|34226.3|34221.5|34234.8|34230|34224.8|34220|128
1620181500000|2021-05-05 02:25:00|34226.8|34222|34218.3|34213.5|34229.8|34225|34217.3|34212.5|170
1620181800000|2021-05-05 02:30:00|34218.8|34214|34223.3|34218.5|34226.3|34221.5|34216.8|34212|135
1620182100000|2021-05-05 02:35:00|34223.8|34219|34217.3|34212.5|34227.3|34222.5|34217.3|34212.5|124
1620182400000|2021-05-05 02:40:00|34217.8|34213|34212.3|34207.5|34220.8|34216|34212.3|34207.5|127
1620182700000|2021-05-05 02:45:00|34212.8|34208|34211.3|34206.5|34217.3|34212.5|34210.8|34206|94
1620183000000|2021-05-05 02:50:00|34210.8|34206|34223.3|34218.5|34226.3|34221.5|34210.8|34206|158
1620183300000|2021-05-05 02:55:00|34222.8|34218|34222.8|34218|34226.3|34221.5|34219.8|34215|83
1620183600000|2021-05-05 03:00:00|34223.3|34218.5|34221.3|34216.5|34228.3|34223.5|34220.3|34215.5|93
1620183900000|2021-05-05 03:05:00|34220.8|34216|34217.8|34213|34225.8|34221|34215.3|34210.5|51
1620184200000|2021-05-05 03:10:00|34218.3|34213.5|34218.3|34213.5|34222.3|34217.5|34217.3|34212.5|54
1620184500000|2021-05-05 03:15:00|34218.8|34214|34218.3|34213.5|34220.3|34215.5|34215.8|34211|29
1620184800000|2021-05-05 03:20:00|34218.8|34214|34221.3|34216.5|34221.8|34217|34215.8|34211|97
1620185100000|2021-05-05 03:25:00|34219.8|34215|34223.3|34218.5|34224.3|34219.5|34219.8|34215|129
1620185400000|2021-05-05 03:30:00|34223.8|34219|34221.8|34217|34229.3|34224.5|34221.3|34216.5|102
1620185700000|2021-05-05 03:35:00|34222.3|34217.5|34228.8|34224|34228.8|34224|34221.8|34217|64
1620186000000|2021-05-05 03:40:00|34229.3|34224.5|34226.3|34221.5|34231.3|34226.5|34226.3|34221.5|72
1620186300000|2021-05-05 03:45:00|34226.8|34222|34225.3|34220.5|34229.8|34225|34224.3|34219.5|60
1620186600000|2021-05-05 03:50:00|34225.8|34221|34226.3|34221.5|34227.8|34223|34221.3|34216.5|290
1620186900000|2021-05-05 03:55:00|34225.8|34221|34221.3|34216.5|34226.3|34221.5|34218.8|34214|83
1620187200000|2021-05-05 04:00:00|34221.8|34217|34218.3|34213.5|34223.8|34219|34217.8|34213|87
1620187500000|2021-05-05 04:05:00|34218.8|34214|34221.8|34217|34223.8|34219|34218.3|34213.5|59
1620187800000|2021-05-05 04:10:00|34221.3|34216.5|34224.3|34219.5|34226.8|34222|34220.8|34216|80
1620188100000|2021-05-05 04:15:00|34223.8|34219|34219.8|34215|34224.8|34220|34219.8|34215|51
1620188400000|2021-05-05 04:20:00|34219.3|34214.5|34220.3|34215.5|34220.8|34216|34217.3|34212.5|51
1620188700000|2021-05-05 04:25:00|34219.8|34215|34223.8|34219|34224.8|34220|34219.3|34214.5|50
1620189000000|2021-05-05 04:30:00|34223.3|34218.5|34226.3|34221.5|34226.8|34222|34221.8|34217|59
1620189300000|2021-05-05 04:35:00|34226.8|34222|34222.3|34217.5|34227.3|34222.5|34221.3|34216.5|61
1620189600000|2021-05-05 04:40:00|34222.8|34218|34225.3|34220.5|34226.3|34221.5|34222.3|34217.5|52
1620189900000|2021-05-05 04:45:00|34225.8|34221|34219.3|34214.5|34228.3|34223.5|34218.8|34214|103
1620190200000|2021-05-05 04:50:00|34219.8|34215|34225.3|34220.5|34225.3|34220.5|34217.3|34212.5|40
1620190500000|2021-05-05 04:55:00|34224.8|34220|34222.8|34218|34225.8|34221|34222.3|34217.5|30
1620190800000|2021-05-05 05:00:00|34223.3|34218.5|34222.3|34217.5|34227.8|34223|34222.3|34217.5|192
1620191100000|2021-05-05 05:05:00|34221.8|34217|34207.3|34202.5|34221.8|34217|34206.3|34201.5|217
1620191400000|2021-05-05 05:10:00|34206.8|34202|34197.3|34192.5|34212.3|34207.5|34192.3|34187.5|223
1620191700000|2021-05-05 05:15:00|34197.8|34193|34178.3|34173.5|34199.8|34195|34177.8|34173|321
1620192000000|2021-05-05 05:20:00|34178.8|34174|34170.3|34165.5|34179.3|34174.5|34168.3|34163.5|292
1620192300000|2021-05-05 05:25:00|34170.8|34166|34187.8|34183|34187.8|34183|34167.3|34162.5|480
1620192600000|2021-05-05 05:30:00|34187.3|34182.5|34184.8|34180|34189.8|34185|34181.8|34177|460
1620192900000|2021-05-05 05:35:00|34184.3|34179.5|34183.3|34178.5|34189.3|34184.5|34182.3|34177.5|330
1620193200000|2021-05-05 05:40:00|34183.8|34179|34181.8|34177|34186.8|34182|34176.8|34172|145
1620193500000|2021-05-05 05:45:00|34182.3|34177.5|34189.3|34184.5|34190.8|34186|34181.8|34177|128
1620193800000|2021-05-05 05:50:00|34188.8|34184|34191.8|34187|34195.8|34191|34187.3|34182.5|69
1620194100000|2021-05-05 05:55:00|34191.3|34186.5|34199.8|34195|34202.8|34198|34190.3|34185.5|145
1620194400000|2021-05-05 06:00:00|34199.2|34195.6|34217.7|34214.1|34221.7|34218.1|34199.2|34195.6|437
1620194700000|2021-05-05 06:05:00|34218.2|34214.6|34208.7|34205.1|34221.7|34218.1|34206.2|34202.6|181
1620195000000|2021-05-05 06:10:00|34208.2|34204.6|34200.2|34196.6|34212.2|34208.6|34200.2|34196.6|132
1620195300000|2021-05-05 06:15:00|34200.7|34197.1|34196.7|34193.1|34205.7|34202.1|34192.7|34189.1|220
1620195600000|2021-05-05 06:20:00|34196.2|34192.6|34199.7|34196.1|34200.2|34196.6|34191.2|34187.6|130
1620195900000|2021-05-05 06:25:00|34200.2|34196.6|34189.7|34186.1|34204.2|34200.6|34188.2|34184.6|140
1620196200000|2021-05-05 06:30:00|34189.2|34185.6|34198.2|34194.6|34200.2|34196.6|34181.7|34178.1|187
1620196500000|2021-05-05 06:35:00|34197.7|34194.1|34197.7|34194.1|34202.7|34199.1|34190.7|34187.1|106
1620196800000|2021-05-05 06:40:00|34198.2|34194.6|34199.7|34196.1|34202.2|34198.6|34191.7|34188.1|57
1620197100000|2021-05-05 06:45:00|34200.2|34196.6|34190.7|34187.1|34207.2|34203.6|34187.2|34183.6|168
1620197400000|2021-05-05 06:50:00|34191.2|34187.6|34195.7|34192.1|34198.7|34195.1|34190.7|34187.1|109
1620197700000|2021-05-05 06:55:00|34196.2|34192.6|34192.7|34189.1|34202.7|34199.1|34182.2|34178.6|264
1620198000000|2021-05-05 07:00:00|34192.2|34188.6|34190.7|34187.1|34208.7|34205.1|34186.7|34183.1|537
1620198300000|2021-05-05 07:05:00|34191.2|34187.6|34197.7|34194.1|34200.7|34197.1|34176.7|34173.1|544
1620198600000|2021-05-05 07:10:00|34198.2|34194.6|34208.7|34205.1|34216.7|34213.1|34196.2|34192.6|340
1620198900000|2021-05-05 07:15:00|34209.2|34205.6|34198.7|34195.1|34214.7|34211.1|34198.2|34194.6|279
1620199200000|2021-05-05 07:20:00|34199.2|34195.6|34216.7|34213.1|34219.2|34215.6|34197.2|34193.6|223
1620199500000|2021-05-05 07:25:00|34216.2|34212.6|34212.7|34209.1|34221.2|34217.6|34208.7|34205.1|324
1620199800000|2021-05-05 07:30:00|34212.2|34208.6|34227.7|34224.1|34234.2|34230.6|34212.2|34208.6|495
1620200100000|2021-05-05 07:35:00|34228.2|34224.6|34233.7|34230.1|34234.2|34230.6|34221.2|34217.6|379
1620200400000|2021-05-05 07:40:00|34234.2|34230.6|34232.7|34229.1|34244.2|34240.6|34231.7|34228.1|357
1620200700000|2021-05-05 07:45:00|34233.2|34229.6|34240.2|34236.6|34244.2|34240.6|34233.2|34229.6|315
1620201000000|2021-05-05 07:50:00|34240.7|34237.1|34242.7|34239.1|34251.7|34248.1|34240.2|34236.6|443
1620201300000|2021-05-05 07:55:00|34242.2|34238.6|34237.2|34233.6|34248.2|34244.6|34233.7|34230.1|332
1620201600000|2021-05-05 08:00:00|34237.7|34234.1|34214.7|34211.1|34244.7|34241.1|34213.7|34210.1|709
1620201900000|2021-05-05 08:05:00|34214.2|34210.6|34211.2|34207.6|34220.7|34217.1|34207.2|34203.6|379
1620202200000|2021-05-05 08:10:00|34211.7|34208.1|34209.2|34205.6|34220.2|34216.6|34204.2|34200.6|458
1620202500000|2021-05-05 08:15:00|34208.7|34205.1|34215.7|34212.1|34221.2|34217.6|34208.7|34205.1|168
1620202800000|2021-05-05 08:20:00|34215.2|34211.6|34227.2|34223.6|34228.7|34225.1|34215.2|34211.6|195
1620203100000|2021-05-05 08:25:00|34227.7|34224.1|34239.2|34235.6|34243.2|34239.6|34227.2|34223.6|305
1620203400000|2021-05-05 08:30:00|34239.7|34236.1|34249.7|34246.1|34252.2|34248.6|34236.7|34233.1|362
1620203700000|2021-05-05 08:35:00|34250.2|34246.6|34238.7|34235.1|34251.2|34247.6|34238.7|34235.1|239
1620204000000|2021-05-05 08:40:00|34238.2|34234.6|34224.7|34221.1|34239.2|34235.6|34224.7|34221.1|237
1620204300000|2021-05-05 08:45:00|34225.2|34221.6|34236.7|34233.1|34238.7|34235.1|34225.2|34221.6|173
1620204600000|2021-05-05 08:50:00|34237.2|34233.6|34232.7|34229.1|34242.7|34239.1|34231.2|34227.6|106
1620204900000|2021-05-05 08:55:00|34232.2|34228.6|34225.2|34221.6|34238.7|34235.1|34225.2|34221.6|141
1620205200000|2021-05-05 09:00:00|34225.7|34222.1|34231.2|34227.6|34232.2|34228.6|34224.7|34221.1|82
1620205500000|2021-05-05 09:05:00|34232.2|34228.6|34229.7|34226.1|34233.7|34230.1|34226.2|34222.6|110
1620205800000|2021-05-05 09:10:00|34229.2|34225.6|34225.7|34222.1|34230.2|34226.6|34221.2|34217.6|123
1620206100000|2021-05-05 09:15:00|34226.2|34222.6|34232.7|34229.1|34236.7|34233.1|34225.7|34222.1|134
1620206400000|2021-05-05 09:20:00|34232.2|34228.6|34242.7|34239.1|34244.2|34240.6|34230.7|34227.1|149
1620206700000|2021-05-05 09:25:00|34242.2|34238.6|34230.7|34227.1|34244.7|34241.1|34228.2|34224.6|166
1620207000000|2021-05-05 09:30:00|34231.2|34227.6|34240.7|34237.1|34242.7|34239.1|34230.7|34227.1|162
1620207300000|2021-05-05 09:35:00|34240.2|34236.6|34231.2|34227.6|34243.2|34239.6|34230.2|34226.6|152
1620207600000|2021-05-05 09:40:00|34231.7|34228.1|34218.2|34214.6|34233.2|34229.6|34217.2|34213.6|334
1620207900000|2021-05-05 09:45:00|34218.7|34215.1|34214.2|34210.6|34223.7|34220.1|34214.2|34210.6|242
1620208200000|2021-05-05 09:50:00|34214.7|34211.1|34228.7|34225.1|34230.2|34226.6|34214.7|34211.1|213
1620208500000|2021-05-05 09:55:00|34229.2|34225.6|34225.2|34221.6|34234.2|34230.6|34223.7|34220.1|204
1620208800000|2021-05-05 10:00:00|34225.7|34222.1|34217.2|34213.6|34232.2|34228.6|34216.7|34213.1|133
1620209100000|2021-05-05 10:05:00|34216.7|34213.1|34218.2|34214.6|34227.7|34224.1|34216.7|34213.1|134
1620209400000|2021-05-05 10:10:00|34218.7|34215.1|34223.7|34220.1|34225.2|34221.6|34215.2|34211.6|95
1620209700000|2021-05-05 10:15:00|34223.2|34219.6|34226.2|34222.6|34228.2|34224.6|34220.7|34217.1|60
1620210000000|2021-05-05 10:20:00|34226.7|34223.1|34239.2|34235.6|34239.2|34235.6|34226.2|34222.6|138
1620210300000|2021-05-05 10:25:00|34240.7|34237.1|34235.2|34231.6|34241.2|34237.6|34232.7|34229.1|129
1620210600000|2021-05-05 10:30:00|34234.2|34230.6|34238.2|34234.6|34238.7|34235.1|34232.2|34228.6|131
1620210900000|2021-05-05 10:35:00|34238.7|34235.1|34236.2|34232.6|34245.2|34241.6|34228.7|34225.1|280
1620211200000|2021-05-05 10:40:00|34235.7|34232.1|34217.7|34214.1|34239.2|34235.6|34217.2|34213.6|626
1620211500000|2021-05-05 10:45:00|34218.2|34214.6|34219.7|34216.1|34221.2|34217.6|34216.2|34212.6|145
1620211800000|2021-05-05 10:50:00|34220.2|34216.6|34220.2|34216.6|34222.7|34219.1|34213.2|34209.6|201
1620212100000|2021-05-05 10:55:00|34219.7|34216.1|34211.2|34207.6|34223.7|34220.1|34210.2|34206.6|202
1620212400000|2021-05-05 11:00:00|34211.7|34208.1|34208.2|34204.6|34215.7|34212.1|34203.2|34199.6|296
1620212700000|2021-05-05 11:05:00|34208.7|34205.1|34198.7|34195.1|34213.2|34209.6|34193.2|34189.6|344
1620213000000|2021-05-05 11:10:00|34198.2|34194.6|34194.7|34191.1|34198.7|34195.1|34192.7|34189.1|217
1620213300000|2021-05-05 11:15:00|34194.2|34190.6|34190.2|34186.6|34194.2|34190.6|34187.2|34183.6|259
1620213600000|2021-05-05 11:20:00|34190.7|34187.1|34189.2|34185.6|34194.7|34191.1|34187.2|34183.6|274
1620213900000|2021-05-05 11:25:00|34189.7|34186.1|34203.7|34200.1|34203.7|34200.1|34188.2|34184.6|368
1620214200000|2021-05-05 11:30:00|34202.2|34198.6|34214.2|34210.6|34215.7|34212.1|34198.7|34195.1|340
1620214500000|2021-05-05 11:35:00|34213.7|34210.1|34213.7|34210.1|34217.2|34213.6|34209.7|34206.1|211
1620214800000|2021-05-05 11:40:00|34214.2|34210.6|34205.2|34201.6|34215.2|34211.6|34202.2|34198.6|279
1620215100000|2021-05-05 11:45:00|34205.7|34202.1|34201.2|34197.6|34209.2|34205.6|34201.2|34197.6|111
1620215400000|2021-05-05 11:50:00|34201.7|34198.1|34210.7|34207.1|34213.2|34209.6|34201.7|34198.1|144
1620215700000|2021-05-05 11:55:00|34211.2|34207.6|34207.7|34204.1|34215.2|34211.6|34207.2|34203.6|182
1620216000000|2021-05-05 12:00:00|34208.2|34204.6|34213.2|34209.6|34215.2|34211.6|34206.2|34202.6|320
1620216300000|2021-05-05 12:05:00|34212.7|34209.1|34224.7|34221.1|34225.2|34221.6|34212.2|34208.6|400
1620216600000|2021-05-05 12:10:00|34225.2|34221.6|34218.7|34215.1|34227.2|34223.6|34218.7|34215.1|218
1620216900000|2021-05-05 12:15:00|34218.2|34214.6|34209.7|34206.1|34233.2|34229.6|34205.2|34201.6|745
1620217200000|2021-05-05 12:20:00|34210.2|34206.6|34202.7|34199.1|34216.2|34212.6|34192.7|34189.1|594
1620217500000|2021-05-05 12:25:00|34203.2|34199.6|34201.7|34198.1|34211.2|34207.6|34198.7|34195.1|268
1620217800000|2021-05-05 12:30:00|34201.2|34197.6|34207.2|34203.6|34209.2|34205.6|34195.7|34192.1|696
1620218100000|2021-05-05 12:35:00|34206.7|34203.1|34209.7|34206.1|34218.7|34215.1|34206.2|34202.6|333
1620218400000|2021-05-05 12:40:00|34210.2|34206.6|34215.7|34212.1|34218.2|34214.6|34209.2|34205.6|152
1620218700000|2021-05-05 12:45:00|34216.2|34212.6|34211.2|34207.6|34220.2|34216.6|34208.7|34205.1|350
1620219000000|2021-05-05 12:50:00|34210.7|34207.1|34225.7|34222.1|34227.7|34224.1|34207.2|34203.6|501
1620219300000|2021-05-05 12:55:00|34226.2|34222.6|34221.2|34217.6|34227.2|34223.6|34219.2|34215.6|157
1620219600000|2021-05-05 13:00:00|34221.7|34218.1|34229.7|34226.1|34230.7|34227.1|34221.2|34217.6|278
1620219900000|2021-05-05 13:05:00|34230.2|34226.6|34238.7|34235.1|34248.2|34244.6|34229.2|34225.6|740
1620220200000|2021-05-05 13:10:00|34238.2|34234.6|34235.2|34231.6|34246.2|34242.6|34233.7|34230.1|300
1620220500000|2021-05-05 13:15:00|34234.7|34231.1|34229.2|34225.6|34235.7|34232.1|34227.7|34224.1|255
1620220800000|2021-05-05 13:20:00|34229.7|34226.1|34224.2|34220.6|34232.2|34228.6|34223.2|34219.6|380
1620221100000|2021-05-05 13:25:00|34223.7|34220.1|34231.2|34227.6|34241.2|34237.6|34222.2|34218.6|689
1620221400000|2021-05-05 13:30:00|34231.7|34228.1|34165.6|34163.2|34231.7|34228.7|34152.6|34150.2|6757
1620221700000|2021-05-05 13:35:00|34165.1|34162.7|34166.1|34163.7|34175.6|34173.2|34128.6|34126.2|4813
1620222000000|2021-05-05 13:40:00|34166.6|34164.2|34136.6|34134.2|34183.1|34180.7|34135.6|34133.2|2811
1620222300000|2021-05-05 13:45:00|34137.1|34134.7|34171.6|34169.2|34178.1|34175.7|34136.6|34134.2|2785
1620222600000|2021-05-05 13:50:00|34172.1|34169.7|34166.6|34164.2|34189.6|34187.2|34159.6|34157.2|2370
1620222900000|2021-05-05 13:55:00|34167.1|34164.7|34169.1|34166.7|34176.6|34174.2|34156.6|34154.2|1401
1620223200000|2021-05-05 14:00:00|34169.6|34167.2|34105.6|34103.2|34175.6|34173.2|34087.1|34084.7|3979
1620223500000|2021-05-05 14:05:00|34105.1|34102.7|34110.6|34108.2|34113.6|34111.2|34076.1|34073.7|3810
1620223800000|2021-05-05 14:10:00|34109.1|34106.7|34103.5|34101.1|34117.6|34115.2|34091.6|34089.2|1998
1620224100000|2021-05-05 14:15:00|34102.5|34100.1|34071.5|34069.1|34105.5|34103.1|34069|34066.6|2558
1620224400000|2021-05-05 14:20:00|34071|34068.6|34060.5|34058.1|34078.5|34076.1|34039.5|34037.1|3795
1620224700000|2021-05-05 14:25:00|34061.5|34059.1|34095|34092.6|34104|34101.6|34059.5|34057.1|2391
1620225000000|2021-05-05 14:30:00|34094.5|34092.1|34097.5|34095.1|34105.5|34103.1|34079.5|34077.1|2021
1620225300000|2021-05-05 14:35:00|34098|34095.6|34101.5|34099.1|34115|34112.6|34090.5|34088.1|1784
1620225600000|2021-05-05 14:40:00|34102|34099.6|34096.5|34094.1|34115.5|34113.1|34091.5|34089.1|1729
1620225900000|2021-05-05 14:45:00|34096|34093.6|34121.5|34119.1|34128|34125.6|34094.5|34092.1|1354
1620226200000|2021-05-05 14:50:00|34121|34118.6|34129|34126.6|34132|34129.6|34119|34116.6|868
1620226500000|2021-05-05 14:55:00|34129.5|34127.1|34138.5|34136.1|34144.5|34142.1|34127.5|34125.1|1313
1620226800000|2021-05-05 15:00:00|34137|34134.6|34139|34136.6|34144.5|34142.1|34130.5|34128.1|1358
1620227100000|2021-05-05 15:05:00|34138.5|34136.1|34165.5|34163.1|34166.5|34164.1|34136|34133.6|1649
1620227400000|2021-05-05 15:10:00|34165|34162.6|34190.5|34188.1|34193|34190.6|34162|34159.6|1560
1620227700000|2021-05-05 15:15:00|34191|34188.6|34194|34191.6|34197.5|34195.1|34182.5|34180.1|1193
1620228000000|2021-05-05 15:20:00|34194.5|34192.1|34207.5|34205.1|34213.5|34211.1|34193.5|34191.1|1368
1620228300000|2021-05-05 15:25:00|34208|34205.6|34212.5|34210.1|34215|34212.6|34193|34190.6|1130
1620228600000|2021-05-05 15:30:00|34211|34208.6|34219|34216.6|34227.5|34225.1|34203.5|34201.1|1190
1620228900000|2021-05-05 15:35:00|34218.5|34216.1|34239|34236.6|34240.5|34238.1|34218.5|34216.1|877
1620229200000|2021-05-05 15:40:00|34238.5|34236.1|34268.5|34266.1|34274|34271.6|34238.5|34236.1|2511
1620229500000|2021-05-05 15:45:00|34269|34266.6|34293|34290.6|34298.5|34296.1|34268.5|34266.1|2438
1620229800000|2021-05-05 15:50:00|34292.5|34290.1|34280.5|34278.1|34295.5|34293.1|34278.5|34276.1|1169
1620230100000|2021-05-05 15:55:00|34280|34277.6|34290.5|34288.1|34292.5|34290.1|34277.5|34275.1|1065
1620230400000|2021-05-05 16:00:00|34291|34288.6|34286.5|34284.1|34295.5|34293.1|34281.5|34279.1|909
1620230700000|2021-05-05 16:05:00|34287|34284.6|34291.5|34289.1|34292|34289.6|34282.5|34280.1|524
1620231000000|2021-05-05 16:10:00|34292|34289.6|34266|34263.6|34292|34289.6|34265.5|34263.1|1137
1620231300000|2021-05-05 16:15:00|34265.5|34263.1|34268.5|34266.1|34280.5|34278.1|34265.5|34263.1|615
1620231600000|2021-05-05 16:20:00|34269|34266.6|34264|34261.6|34276.5|34274.1|34261.5|34259.1|785
1620231900000|2021-05-05 16:25:00|34264.5|34262.1|34275.5|34273.1|34279.5|34277.1|34264.5|34262.1|495
1620232200000|2021-05-05 16:30:00|34276|34273.6|34274|34271.6|34284.5|34282.1|34272.5|34270.1|761
1620232500000|2021-05-05 16:35:00|34273.5|34271.1|34265.5|34263.1|34275.5|34273.1|34261|34258.6|723
1620232800000|2021-05-05 16:40:00|34265.1|34262.7|34252.1|34249.7|34268.1|34265.7|34249.1|34246.7|916
1620233100000|2021-05-05 16:45:00|34253.1|34250.7|34252.6|34250.2|34261.1|34258.7|34249.1|34246.7|497
1620233400000|2021-05-05 16:50:00|34252.1|34249.7|34248.6|34246.2|34252.1|34249.7|34239.1|34236.7|754
1620233700000|2021-05-05 16:55:00|34248.1|34245.7|34241.1|34238.7|34253.1|34250.7|34235.1|34232.7|562
1620234000000|2021-05-05 17:00:00|34240.6|34238.2|34228.1|34225.7|34252.6|34250.2|34223.1|34220.7|1053
1620234300000|2021-05-05 17:05:00|34227.6|34225.2|34244.1|34241.7|34249.6|34247.2|34227.1|34224.7|870
1620234600000|2021-05-05 17:10:00|34243.6|34241.2|34246.1|34243.7|34254.6|34252.2|34238.6|34236.2|440
1620234900000|2021-05-05 17:15:00|34244.6|34242.2|34255.1|34252.7|34260.1|34257.7|34242.1|34239.7|795
1620235200000|2021-05-05 17:20:00|34254.6|34252.2|34264.6|34262.2|34265.1|34262.7|34252.1|34249.7|482
1620235500000|2021-05-05 17:25:00|34265.1|34262.7|34260.1|34257.7|34271.6|34269.2|34256.1|34253.7|725
1620235800000|2021-05-05 17:30:00|34260.6|34258.2|34274.1|34271.7|34277.1|34274.7|34260.1|34257.7|704
1620236100000|2021-05-05 17:35:00|34274.6|34272.2|34271.6|34269.2|34280.1|34277.7|34267.6|34265.2|338
1620236400000|2021-05-05 17:40:00|34272.1|34269.7|34261.6|34259.2|34274.1|34271.7|34261.6|34259.2|706
1620236700000|2021-05-05 17:45:00|34262.1|34259.7|34272.1|34269.7|34273.1|34270.7|34256.1|34253.7|401
1620237000000|2021-05-05 17:50:00|34271.6|34269.2|34289.1|34286.7|34293.1|34290.7|34271.6|34269.2|628
1620237300000|2021-05-05 17:55:00|34288.6|34286.2|34291.6|34289.2|34292.1|34289.7|34274.1|34271.7|673
1620237600000|2021-05-05 18:00:00|34292.1|34289.7|34277.6|34275.2|34296.1|34293.7|34274.6|34272.2|770
1620237900000|2021-05-05 18:05:00|34277.1|34274.7|34272.1|34269.7|34284.1|34281.7|34270.6|34268.2|439
1620238200000|2021-05-05 18:10:00|34271.6|34269.2|34302.6|34300.2|34304.6|34302.2|34267.1|34264.7|892
1620238500000|2021-05-05 18:15:00|34303.1|34300.7|34309.1|34306.7|34319.1|34316.7|34291.1|34288.7|2123
1620238800000|2021-05-05 18:20:00|34308.6|34306.2|34302.1|34299.7|34311.1|34308.7|34299.1|34296.7|562
1620239100000|2021-05-05 18:25:00|34301.6|34299.2|34312.1|34309.7|34319.1|34316.7|34296.6|34294.2|859
1620239400000|2021-05-05 18:30:00|34311.6|34309.2|34321.6|34319.2|34325.1|34322.7|34310.1|34307.7|689
1620239700000|2021-05-05 18:35:00|34321.1|34318.7|34306.1|34303.7|34323.1|34320.7|34305.6|34303.2|707
1620240000000|2021-05-05 18:40:00|34305.1|34302.7|34299.6|34297.2|34315.1|34312.7|34299.1|34296.7|609
1620240300000|2021-05-05 18:45:00|34301.1|34298.7|34330.6|34328.2|34333.1|34330.7|34299.1|34296.7|996
1620240600000|2021-05-05 18:50:00|34331.1|34328.7|34311.1|34308.7|34331.1|34328.7|34310.1|34307.7|665
1620240900000|2021-05-05 18:55:00|34311.6|34309.2|34302.1|34299.7|34322.1|34319.7|34298.1|34295.7|1009
1620241200000|2021-05-05 19:00:00|34302.6|34300.2|34280.6|34278.2|34311.1|34308.7|34261.6|34259.2|1951
1620241500000|2021-05-05 19:05:00|34280.1|34277.7|34264.6|34262.2|34303.6|34301.2|34261.6|34259.2|1387
1620241800000|2021-05-05 19:10:00|34264.1|34261.7|34265.1|34262.7|34280.1|34277.7|34258.1|34255.7|1247
1620242100000|2021-05-05 19:15:00|34264.6|34262.2|34252.6|34250.2|34265.1|34262.7|34246.1|34243.7|1247
1620242400000|2021-05-05 19:20:00|34252.3|34249.9|34224.8|34222.4|34252.3|34249.9|34219.8|34217.4|1511
1620242700000|2021-05-05 19:25:00|34224.3|34221.9|34240.3|34237.9|34245.3|34242.9|34202.3|34199.9|1929
1620243000000|2021-05-05 19:30:00|34240.8|34238.4|34241.3|34238.9|34244.3|34241.9|34218.3|34215.9|1081
1620243300000|2021-05-05 19:35:00|34241.8|34239.4|34248.8|34246.4|34258.8|34256.4|34239.3|34236.9|989
1620243600000|2021-05-05 19:40:00|34248.3|34245.9|34253.3|34250.9|34255.3|34252.9|34239.3|34236.9|638
1620243900000|2021-05-05 19:45:00|34253.8|34251.4|34232.8|34230.4|34268.8|34266.4|34230.3|34227.9|1778
1620244200000|2021-05-05 19:50:00|34232.3|34229.9|34241.3|34238.9|34241.3|34238.9|34205.3|34202.9|2096
1620244500000|2021-05-05 19:55:00|34240.8|34238.4|34237.8|34235.4|34247.3|34244.9|34213.8|34211.4|2918
1620244800000|2021-05-05 20:00:00|34237.3|34234.9|34231.1|34226.3|34237.3|34234.9|34212.1|34207.3|1227
1620245100000|2021-05-05 20:05:00|34231.6|34226.8|34249.6|34244.8|34255.1|34250.3|34226.1|34221.3|559
1620245400000|2021-05-05 20:10:00|34249.1|34244.3|34249.6|34239.8|34254.6|34249.8|34241.1|34236.3|433
1620245700000|2021-05-05 20:15:00|34250.8|34241|34251.1|34241.3|34251.6|34241.8|34247.4|34237.6|0
1620246000000|2021-05-05 20:20:00|34251.7|34241.9|34250.5|34240.7|34252.3|34242.5|34247.9|34238.1|0
1620246300000|2021-05-05 20:25:00|34250.2|34240.4|34252.5|34242.7|34253.3|34243.5|34250.2|34240.4|0
1620246600000|2021-05-05 20:30:00|34240.6|34235.8|34227.6|34222.8|34243.6|34238.8|34227.6|34222.8|163
1620246900000|2021-05-05 20:35:00|34226.6|34221.8|34224.6|34219.8|34232.6|34227.8|34223.6|34218.8|139
1620247200000|2021-05-05 20:40:00|34225.6|34220.8|34229.6|34224.8|34230.6|34225.8|34221.6|34216.8|60
1620247500000|2021-05-05 20:45:00|34228.6|34223.8|34229.6|34224.8|34233.6|34228.8|34225.6|34220.8|74
1620247800000|2021-05-05 20:50:00|34232.6|34227.8|34221.6|34216.8|34232.6|34227.8|34221.6|34216.8|67
1620248100000|2021-05-05 20:55:00|34222.6|34217.8|34228.3|34218.5|34228.3|34222.8|34217.6|34212.8|164
1620248400000|2021-05-05 21:00:00|34228.5|34218.7|34217.4|34207.6|34230.3|34220.5|34217.4|34207.6|0
1620248700000|2021-05-05 21:05:00|34218.3|34208.5|34218.3|34208.5|34219.1|34209.3|34214.6|34204.8|0
1620249000000|2021-05-05 21:10:00|34214.7|34204.9|34216.5|34206.7|34217.8|34208|34211.7|34201.9|0
1620249300000|2021-05-05 21:15:00|34217.2|34207.4|34222.2|34212.4|34222.2|34212.4|34211.5|34201.7|0
1620249600000|2021-05-05 21:20:00|34222.3|34212.5|34221.9|34212.1|34222.3|34212.5|34219.9|34210.1|0
1620249900000|2021-05-05 21:25:00|34221.5|34211.7|34224.6|34214.8|34224.6|34214.8|34220.3|34210.5|0
1620250200000|2021-05-05 21:30:00|34223.9|34214.1|34226.6|34216.8|34229.7|34219.9|34223.8|34214|0
1620250500000|2021-05-05 21:35:00|34229.7|34219.9|34229.1|34219.3|34229.7|34219.9|34226.2|34216.4|0
1620250800000|2021-05-05 21:40:00|34228.7|34218.9|34228.2|34218.4|34228.7|34218.9|34227.8|34218|0
1620251100000|2021-05-05 21:45:00|34227.9|34218.1|34228.6|34218.8|34228.6|34218.8|34227|34217.2|0
1620251400000|2021-05-05 21:50:00|34228.8|34219|34231.1|34221.3|34232.6|34222.8|34228.3|34218.5|0
1620251700000|2021-05-05 21:55:00|34231.4|34221.6|34232.4|34222.6|34234.2|34224.4|34228.1|34218.3|0
1620252000000|2021-05-05 22:00:00|34228.6|34223.8|34227.1|34222.3|34243.1|34238.3|34220.1|34215.3|196
1620252300000|2021-05-05 22:05:00|34227.6|34222.8|34217.1|34212.3|34234.6|34229.8|34212.1|34207.3|207
1620252600000|2021-05-05 22:10:00|34217.6|34212.8|34216.6|34211.8|34219.1|34214.3|34209.1|34204.3|144
1620252900000|2021-05-05 22:15:00|34218.6|34213.8|34212.6|34207.8|34218.6|34213.8|34211.1|34206.3|47
1620253200000|2021-05-05 22:20:00|34213.6|34208.8|34210.6|34205.8|34214.6|34209.8|34199.1|34194.3|161
1620253500000|2021-05-05 22:25:00|34208.6|34203.8|34215.6|34210.8|34217.1|34212.3|34206.6|34201.8|100
1620253800000|2021-05-05 22:30:00|34215.1|34210.3|34211.1|34206.3|34227.1|34222.3|34211.1|34206.3|134
1620254100000|2021-05-05 22:35:00|34211.6|34206.8|34208.1|34203.3|34212.1|34207.3|34201.6|34196.8|104
1620254400000|2021-05-05 22:40:00|34208.6|34203.8|34201.6|34196.8|34208.6|34203.8|34199.6|34194.8|79
1620254700000|2021-05-05 22:45:00|34201.1|34196.3|34206.1|34201.3|34206.1|34201.3|34200.6|34195.8|77
1620255000000|2021-05-05 22:50:00|34205.6|34200.8|34209.6|34204.8|34211.1|34206.3|34202.6|34197.8|76
1620255300000|2021-05-05 22:55:00|34207.6|34202.8|34204.6|34199.8|34216.1|34211.3|34204.6|34199.8|66
1620255600000|2021-05-05 23:00:00|34204.1|34199.3|34203.6|34198.8|34208.1|34203.3|34200.1|34195.3|84
1620255900000|2021-05-05 23:05:00|34203.1|34198.3|34215.1|34210.3|34218.6|34213.8|34199.1|34194.3|190
1620256200000|2021-05-05 23:10:00|34215.6|34210.8|34217.6|34212.8|34224.6|34219.8|34206.6|34201.8|206
1620256500000|2021-05-05 23:15:00|34218.1|34213.3|34211.6|34206.8|34219.6|34214.8|34211.6|34206.8|55
1620256800000|2021-05-05 23:20:00|34212.1|34207.3|34205.6|34200.8|34212.6|34207.8|34205.6|34200.8|66
1620257100000|2021-05-05 23:25:00|34206.1|34201.3|34216.1|34211.3|34217.1|34212.3|34206.1|34201.3|61
1620257400000|2021-05-05 23:30:00|34215.1|34210.3|34204.1|34199.3|34218.6|34213.8|34199.6|34194.8|125
1620257700000|2021-05-05 23:35:00|34203.6|34198.8|34202.6|34197.8|34207.6|34202.8|34202.1|34197.3|107
1620258000000|2021-05-05 23:40:00|34203.6|34198.8|34208.6|34203.8|34215.1|34210.3|34203.6|34198.8|82
1620258300000|2021-05-05 23:45:00|34208.1|34203.3|34211.6|34206.8|34213.6|34208.8|34202.6|34197.8|183
1620258600000|2021-05-05 23:50:00|34212.1|34207.3|34234.6|34229.8|34239.1|34234.3|34212.1|34207.3|267
1620258900000|2021-05-05 23:55:00|34235.1|34230.3|34235.1|34230.3|34238.6|34233.8|34230.6|34225.8|196
1620259200000|2021-05-06 00:00:00|34233.6|34228.8|34239.6|34234.8|34247.6|34242.8|34232.1|34227.3|320
1620259500000|2021-05-06 00:05:00|34240.1|34235.3|34227.6|34222.8|34242.1|34237.3|34223.1|34218.3|191
1620259800000|2021-05-06 00:10:00|34228.1|34223.3|34227.1|34222.3|34237.6|34232.8|34224.1|34219.3|97
1620260100000|2021-05-06 00:15:00|34227.6|34222.8|34232.6|34227.8|34236.6|34231.8|34227.1|34222.3|108
1620260400000|2021-05-06 00:20:00|34232.1|34227.3|34230.6|34225.8|34236.6|34231.8|34225.6|34220.8|89
1620260700000|2021-05-06 00:25:00|34231.1|34226.3|34231.1|34226.3|34234.6|34229.8|34228.6|34223.8|65
1620261000000|2021-05-06 00:30:00|34230.6|34225.8|34232.6|34227.8|34238.1|34233.3|34227.6|34222.8|75
1620261300000|2021-05-06 00:35:00|34233.1|34228.3|34237.6|34232.8|34237.6|34232.8|34228.1|34223.3|66
1620261600000|2021-05-06 00:40:00|34237.1|34232.3|34243.6|34238.8|34248.1|34243.3|34234.1|34229.3|46
1620261900000|2021-05-06 00:45:00|34244.1|34239.3|34255.1|34250.3|34258.1|34253.3|34243.1|34238.3|214
1620262200000|2021-05-06 00:50:00|34255.6|34250.8|34252.6|34247.8|34261.1|34256.3|34249.1|34244.3|136
1620262500000|2021-05-06 00:55:00|34252.1|34247.3|34248.6|34243.8|34255.1|34250.3|34246.1|34241.3|77
1620262800000|2021-05-06 01:00:00|34248.1|34243.3|34252.6|34247.8|34254.6|34249.8|34245.1|34240.3|80
1620263100000|2021-05-06 01:05:00|34253.1|34248.3|34258.1|34253.3|34264.6|34259.8|34253.1|34248.3|189
1620263400000|2021-05-06 01:10:00|34259.1|34254.3|34257.6|34252.8|34264.1|34259.3|34256.1|34251.3|103
1620263700000|2021-05-06 01:15:00|34257.1|34252.3|34271.6|34266.8|34273.6|34268.8|34254.1|34249.3|142
1620264000000|2021-05-06 01:20:00|34272.1|34267.3|34280.6|34275.8|34281.6|34276.8|34271.1|34266.3|231
1620264300000|2021-05-06 01:25:00|34281.1|34276.3|34287.1|34282.3|34291.1|34286.3|34281.1|34276.3|393
1620264600000|2021-05-06 01:30:00|34286.6|34281.8|34276.1|34271.3|34287.1|34282.3|34272.6|34267.8|247
1620264900000|2021-05-06 01:35:00|34275.6|34270.8|34279.6|34274.8|34284.1|34279.3|34275.6|34270.8|93
1620265200000|2021-05-06 01:40:00|34280.1|34275.3|34274.6|34269.8|34281.1|34276.3|34273.1|34268.3|98
1620265500000|2021-05-06 01:45:00|34275.1|34270.3|34280.1|34275.3|34281.1|34276.3|34273.1|34268.3|127
1620265800000|2021-05-06 01:50:00|34279.6|34274.8|34276.6|34271.8|34281.6|34276.8|34275.1|34270.3|64
1620266100000|2021-05-06 01:55:00|34277.1|34272.3|34281.6|34276.8|34282.1|34277.3|34274.1|34269.3|98
1620266400000|2021-05-06 02:00:00|34282.1|34277.3|34275.6|34270.8|34287.1|34282.3|34272.1|34267.3|109
1620266700000|2021-05-06 02:05:00|34275.1|34270.3|34270.6|34265.8|34278.1|34273.3|34265.1|34260.3|93
1620267000000|2021-05-06 02:10:00|34270.1|34265.3|34267.6|34262.8|34273.1|34268.3|34265.1|34260.3|79
1620267300000|2021-05-06 02:15:00|34267.1|34262.3|34261.1|34256.3|34267.6|34262.8|34257.1|34252.3|116
1620267600000|2021-05-06 02:20:00|34262.1|34257.3|34249.6|34244.8|34263.1|34258.3|34247.1|34242.3|119
1620267900000|2021-05-06 02:25:00|34249.1|34244.3|34254.1|34249.3|34256.6|34251.8|34249.1|34244.3|62
1620268200000|2021-05-06 02:30:00|34254.6|34249.8|34254.6|34249.8|34261.1|34256.3|34253.6|34248.8|78
1620268500000|2021-05-06 02:35:00|34254.1|34249.3|34249.6|34244.8|34258.6|34253.8|34248.1|34243.3|74
1620268800000|2021-05-06 02:40:00|34249.1|34244.3|34235.6|34230.8|34249.6|34244.8|34232.6|34227.8|212
1620269100000|2021-05-06 02:45:00|34235.1|34230.3|34216.6|34211.8|34237.1|34232.3|34211.6|34206.8|299
1620269400000|2021-05-06 02:50:00|34216.1|34211.3|34199.6|34194.8|34216.1|34211.3|34182.6|34177.8|572
1620269700000|2021-05-06 02:55:00|34198.6|34193.8|34217.1|34212.3|34217.1|34212.3|34193.6|34188.8|438
1620270000000|2021-05-06 03:00:00|34216.1|34211.3|34212.6|34207.8|34222.1|34217.3|34210.1|34205.3|538
1620270300000|2021-05-06 03:05:00|34212.1|34207.3|34222.6|34217.8|34224.1|34219.3|34210.1|34205.3|269
1620270600000|2021-05-06 03:10:00|34222.1|34217.3|34227.1|34222.3|34228.1|34223.3|34221.6|34216.8|387
1620270900000|2021-05-06 03:15:00|34226.6|34221.8|34227.1|34222.3|34228.1|34223.3|34222.1|34217.3|297
1620271200000|2021-05-06 03:20:00|34227.6|34222.8|34222.6|34217.8|34228.1|34223.3|34211.6|34206.8|198
1620271500000|2021-05-06 03:25:00|34223.1|34218.3|34220.1|34215.3|34229.1|34224.3|34217.6|34212.8|128
1620271800000|2021-05-06 03:30:00|34219.6|34214.8|34229.6|34224.8|34231.1|34226.3|34215.6|34210.8|179
1620272100000|2021-05-06 03:35:00|34229.1|34224.3|34231.1|34226.3|34234.1|34229.3|34227.6|34222.8|164
1620272400000|2021-05-06 03:40:00|34230.6|34225.8|34230.1|34225.3|34232.6|34227.8|34225.6|34220.8|77
1620272700000|2021-05-06 03:45:00|34229.6|34224.8|34223.1|34218.3|34233.6|34228.8|34222.1|34217.3|66
1620273000000|2021-05-06 03:50:00|34222.6|34217.8|34224.1|34219.3|34227.6|34222.8|34219.6|34214.8|63
1620273300000|2021-05-06 03:55:00|34224.6|34219.8|34224.6|34219.8|34228.1|34223.3|34221.6|34216.8|63
1620273600000|2021-05-06 04:00:00|34224.1|34219.3|34223.6|34218.8|34231.6|34226.8|34221.6|34216.8|250
1620273900000|2021-05-06 04:05:00|34223.1|34218.3|34219.6|34214.8|34228.6|34223.8|34216.1|34211.3|72
1620274200000|2021-05-06 04:10:00|34219.1|34214.3|34215.6|34210.8|34223.1|34218.3|34215.1|34210.3|40
1620274500000|2021-05-06 04:15:00|34215.1|34210.3|34219.1|34214.3|34221.1|34216.3|34210.1|34205.3|75
1620274800000|2021-05-06 04:20:00|34219.6|34214.8|34213.6|34208.8|34222.1|34217.3|34210.6|34205.8|69
1620275100000|2021-05-06 04:25:00|34213.1|34208.3|34223.6|34218.8|34224.1|34219.3|34212.6|34207.8|108
1620275400000|2021-05-06 04:30:00|34223.1|34218.3|34230.1|34225.3|34230.1|34225.3|34221.6|34216.8|72
1620275700000|2021-05-06 04:35:00|34229.6|34224.8|34227.1|34222.3|34231.1|34226.3|34225.6|34220.8|50
1620276000000|2021-05-06 04:40:00|34227.6|34222.8|34231.6|34226.8|34234.1|34229.3|34227.6|34222.8|75
1620276300000|2021-05-06 04:45:00|34231.1|34226.3|34221.6|34216.8|34233.1|34228.3|34220.6|34215.8|88
1620276600000|2021-05-06 04:50:00|34222.1|34217.3|34233.6|34228.8|34235.1|34230.3|34219.1|34214.3|75
1620276900000|2021-05-06 04:55:00|34235.1|34230.3|34224.6|34219.8|34236.1|34231.3|34224.6|34219.8|80
1620277200000|2021-05-06 05:00:00|34224.1|34219.3|34244.6|34239.8|34245.1|34240.3|34224.1|34219.3|160
1620277500000|2021-05-06 05:05:00|34244.1|34239.3|34247.1|34242.3|34257.1|34252.3|34242.6|34237.8|145
1620277800000|2021-05-06 05:10:00|34246.6|34241.8|34241.6|34236.8|34247.1|34242.3|34237.6|34232.8|85
1620278100000|2021-05-06 05:15:00|34241.1|34236.3|34241.6|34236.8|34246.1|34241.3|34239.1|34234.3|52
1620278400000|2021-05-06 05:20:00|34241.1|34236.3|34239.1|34234.3|34244.6|34239.8|34237.1|34232.3|57
1620278700000|2021-05-06 05:25:00|34238.6|34233.8|34252.6|34247.8|34255.6|34250.8|34238.6|34233.8|56
1620279000000|2021-05-06 05:30:00|34253.1|34248.3|34260.6|34255.8|34264.1|34259.3|34251.6|34246.8|125
1620279300000|2021-05-06 05:35:00|34260.1|34255.3|34266.6|34261.8|34267.1|34262.3|34253.1|34248.3|118
1620279600000|2021-05-06 05:40:00|34266.1|34261.3|34265.1|34260.3|34272.6|34267.8|34264.6|34259.8|189
1620279900000|2021-05-06 05:45:00|34265.6|34260.8|34263.1|34258.3|34271.1|34266.3|34258.1|34253.3|104
1620280200000|2021-05-06 05:50:00|34262.6|34257.8|34257.6|34252.8|34265.1|34260.3|34254.1|34249.3|59
1620280500000|2021-05-06 05:55:00|34257.1|34252.3|34265.6|34260.8|34273.1|34268.3|34256.1|34251.3|221
1620280800000|2021-05-06 06:00:00|34265|34261.4|34263.5|34259.9|34265.5|34261.9|34252|34248.4|243
1620281100000|2021-05-06 06:05:00|34263|34259.4|34256|34252.4|34266|34262.4|34253.5|34249.9|172
1620281400000|2021-05-06 06:10:00|34255.5|34251.9|34252.5|34248.9|34257.5|34253.9|34248.5|34244.9|113
1620281700000|2021-05-06 06:15:00|34253|34249.4|34249|34245.4|34258.5|34254.9|34249|34245.4|70
1620282000000|2021-05-06 06:20:00|34248.5|34244.9|34248|34244.4|34256|34252.4|34247.5|34243.9|99
1620282300000|2021-05-06 06:25:00|34247.5|34243.9|34251|34247.4|34253.5|34249.9|34247|34243.4|67
1620282600000|2021-05-06 06:30:00|34251.5|34247.9|34257|34253.4|34257|34253.4|34250|34246.4|60
1620282900000|2021-05-06 06:35:00|34257.5|34253.9|34254|34250.4|34262|34258.4|34253|34249.4|45
1620283200000|2021-05-06 06:40:00|34253.5|34249.9|34270.5|34266.9|34271|34267.4|34246.5|34242.9|143
1620283500000|2021-05-06 06:45:00|34270|34266.4|34278.5|34274.9|34287|34283.4|34268|34264.4|359
1620283800000|2021-05-06 06:50:00|34279|34275.4|34275|34271.4|34281|34277.4|34273|34269.4|146
1620284100000|2021-05-06 06:55:00|34274.5|34270.9|34274|34270.4|34277|34273.4|34270.5|34266.9|138
1620284400000|2021-05-06 07:00:00|34273|34269.4|34308|34304.4|34312|34308.4|34266|34262.4|844
1620284700000|2021-05-06 07:05:00|34308.5|34304.9|34317.5|34313.9|34321.5|34317.9|34304|34300.4|844
1620285000000|2021-05-06 07:10:00|34317|34313.4|34312|34308.4|34319|34315.4|34305.5|34301.9|587
1620285300000|2021-05-06 07:15:00|34311.5|34307.9|34306|34302.4|34318.5|34314.9|34305.5|34301.9|445
1620285600000|2021-05-06 07:20:00|34305.5|34301.9|34299|34295.4|34309.5|34305.9|34298|34294.4|294
1620285900000|2021-05-06 07:25:00|34298.5|34294.9|34315.5|34311.9|34325.5|34321.9|34297|34293.4|702
1620286200000|2021-05-06 07:30:00|34315|34311.4|34319|34315.4|34323.5|34319.9|34314|34310.4|409
1620286500000|2021-05-06 07:35:00|34319.5|34315.9|34308.5|34304.9|34321|34317.4|34305.5|34301.9|271
1620286800000|2021-05-06 07:40:00|34308|34304.4|34313|34309.4|34320.5|34316.9|34307.5|34303.9|249
1620287100000|2021-05-06 07:45:00|34313.5|34309.9|34308.5|34304.9|34319.5|34315.9|34302.5|34298.9|265
1620287400000|2021-05-06 07:50:00|34309|34305.4|34290|34286.4|34310.5|34306.9|34285.5|34281.9|498
1620287700000|2021-05-06 07:55:00|34289.5|34285.9|34285|34281.4|34291.5|34287.9|34278|34274.4|335
1620288000000|2021-05-06 08:00:00|34284|34280.4|34274|34270.4|34290.5|34286.9|34267|34263.4|325
1620288300000|2021-05-06 08:05:00|34273.5|34269.9|34287|34283.4|34287.5|34283.9|34270.5|34266.9|287
1620288600000|2021-05-06 08:10:00|34286.5|34282.9|34290|34286.4|34290.5|34286.9|34284.5|34280.9|220
1620288900000|2021-05-06 08:15:00|34290.5|34286.9|34282.5|34278.9|34291.5|34287.9|34277|34273.4|233
1620289200000|2021-05-06 08:20:00|34283|34279.4|34299|34295.4|34301|34297.4|34278|34274.4|317
1620289500000|2021-05-06 08:25:00|34298.5|34294.9|34296|34292.4|34300.5|34296.9|34289.5|34285.9|125
1620289800000|2021-05-06 08:30:00|34296.5|34292.9|34293|34289.4|34299|34295.4|34288|34284.4|147
1620290100000|2021-05-06 08:35:00|34293.5|34289.9|34278|34274.4|34300.5|34296.9|34276.5|34272.9|183
1620290400000|2021-05-06 08:40:00|34278.5|34274.9|34267|34263.4|34280|34276.4|34266.5|34262.9|335
1620290700000|2021-05-06 08:45:00|34267.5|34263.9|34258|34254.4|34268.5|34264.9|34241.5|34237.9|592
1620291000000|2021-05-06 08:50:00|34257.5|34253.9|34242|34238.4|34258|34254.4|34238.5|34234.9|395
1620291300000|2021-05-06 08:55:00|34241.5|34237.9|34254.5|34250.9|34255.5|34251.9|34234.5|34230.9|409
1620291600000|2021-05-06 09:00:00|34255|34251.4|34264.5|34260.9|34265|34261.4|34251.5|34247.9|528
1620291900000|2021-05-06 09:05:00|34264|34260.4|34277|34273.4|34279|34275.4|34261.5|34257.9|383
1620292200000|2021-05-06 09:10:00|34276.5|34272.9|34250|34246.4|34278|34274.4|34248.5|34244.9|270
1620292500000|2021-05-06 09:15:00|34249.5|34245.9|34219|34215.4|34252.5|34248.9|34213.5|34209.9|635
1620292800000|2021-05-06 09:20:00|34219.5|34215.9|34237.5|34233.9|34238|34234.4|34205.5|34201.9|653
1620293100000|2021-05-06 09:25:00|34238|34234.4|34235|34231.4|34244.5|34240.9|34227|34223.4|365
1620293400000|2021-05-06 09:30:00|34234.5|34230.9|34220.5|34216.9|34234.5|34230.9|34209|34205.4|460
1620293700000|2021-05-06 09:35:00|34221|34217.4|34223.5|34219.9|34224|34220.4|34203.5|34199.9|355
1620294000000|2021-05-06 09:40:00|34223|34219.4|34224|34220.4|34226|34222.4|34210|34206.4|277
1620294300000|2021-05-06 09:45:00|34223.5|34219.9|34244|34240.4|34247.5|34243.9|34222|34218.4|354
1620294600000|2021-05-06 09:50:00|34243.5|34239.9|34245|34241.4|34248|34244.4|34239.5|34235.9|184
1620294900000|2021-05-06 09:55:00|34245.5|34241.9|34251|34247.4|34256|34252.4|34242.5|34238.9|271
1620295200000|2021-05-06 10:00:00|34250.5|34246.9|34257|34253.4|34259.5|34255.9|34247.5|34243.9|290
1620295500000|2021-05-06 10:05:00|34257.5|34253.9|34278|34274.4|34282.5|34278.9|34255.5|34251.9|357
1620295800000|2021-05-06 10:10:00|34278.5|34274.9|34272|34268.4|34282.5|34278.9|34265.5|34261.9|205
1620296100000|2021-05-06 10:15:00|34271.5|34267.9|34267.5|34263.9|34272.5|34268.9|34253|34249.4|344
1620296400000|2021-05-06 10:20:00|34268|34264.4|34275|34271.4|34283.5|34279.9|34263|34259.4|280
1620296700000|2021-05-06 10:25:00|34276|34272.4|34264|34260.4|34279|34275.4|34262.5|34258.9|219
1620297000000|2021-05-06 10:30:00|34264.5|34260.9|34268|34264.4|34271.5|34267.9|34253|34249.4|653
1620297300000|2021-05-06 10:35:00|34268.5|34264.9|34275|34271.4|34282|34278.4|34268|34264.4|270
1620297600000|2021-05-06 10:40:00|34274.5|34270.9|34269|34265.4|34285|34281.4|34266.5|34262.9|184
1620297900000|2021-05-06 10:45:00|34268.5|34264.9|34259|34255.4|34268.5|34264.9|34254|34250.4|231
1620298200000|2021-05-06 10:50:00|34259.5|34255.9|34251|34247.4|34260.5|34256.9|34248.5|34244.9|273
1620298500000|2021-05-06 10:55:00|34251.5|34247.9|34247|34243.4|34258.5|34254.9|34243.5|34239.9|191
1620298800000|2021-05-06 11:00:00|34246.5|34242.9|34264|34260.4|34265.5|34261.9|34239|34235.4|695
1620299100000|2021-05-06 11:05:00|34263.5|34259.9|34268.5|34264.9|34270|34266.4|34253|34249.4|259
1620299400000|2021-05-06 11:10:00|34269|34265.4|34280|34276.4|34281|34277.4|34268|34264.4|257
1620299700000|2021-05-06 11:15:00|34280.5|34276.9|34267|34263.4|34285|34281.4|34262|34258.4|257
1620300000000|2021-05-06 11:20:00|34267.5|34263.9|34266.5|34262.9|34271|34267.4|34260.5|34256.9|192
1620300300000|2021-05-06 11:25:00|34265.5|34261.9|34268|34264.4|34272.5|34268.9|34253|34249.4|177
1620300600000|2021-05-06 11:30:00|34267.5|34263.9|34254|34250.4|34268|34264.4|34254|34250.4|183
1620300900000|2021-05-06 11:35:00|34254.5|34250.9|34248|34244.4|34258.5|34254.9|34245.5|34241.9|287
1620301200000|2021-05-06 11:40:00|34248.5|34244.9|34257.5|34253.9|34259.5|34255.9|34244.5|34240.9|202
1620301500000|2021-05-06 11:45:00|34258|34254.4|34267|34263.4|34270|34266.4|34254|34250.4|147
1620301800000|2021-05-06 11:50:00|34267.5|34263.9|34272.5|34268.9|34274|34270.4|34266|34262.4|117
1620302100000|2021-05-06 11:55:00|34272|34268.4|34268|34264.4|34275.5|34271.9|34265|34261.4|110
1620302400000|2021-05-06 12:00:00|34268.5|34264.9|34272|34268.4|34282.5|34278.9|34268.5|34264.9|473
1620302700000|2021-05-06 12:05:00|34270.5|34266.9|34257|34253.4|34275.5|34271.9|34248.5|34244.9|515
1620303000000|2021-05-06 12:10:00|34256.5|34252.9|34251|34247.4|34259.5|34255.9|34246|34242.4|242
1620303300000|2021-05-06 12:15:00|34251.5|34247.9|34236|34232.4|34256|34252.4|34232|34228.4|512
1620303600000|2021-05-06 12:20:00|34236.5|34232.9|34244|34240.4|34247|34243.4|34229.5|34225.9|419
1620303900000|2021-05-06 12:25:00|34243.5|34239.9|34245.5|34241.9|34251|34247.4|34242.5|34238.9|168
1620304200000|2021-05-06 12:30:00|34247|34243.4|34257|34253.4|34257.5|34253.9|34233.5|34229.9|706
1620304500000|2021-05-06 12:35:00|34256|34252.4|34255|34251.4|34266|34262.4|34249.5|34245.9|366
1620304800000|2021-05-06 12:40:00|34255.5|34251.9|34260.5|34256.9|34268.5|34264.9|34249.5|34245.9|273
1620305100000|2021-05-06 12:45:00|34258.5|34254.9|34262|34258.4|34268|34264.4|34254|34250.4|316
1620305400000|2021-05-06 12:50:00|34261.5|34257.9|34274|34270.4|34275.5|34271.9|34260|34256.4|289
1620305700000|2021-05-06 12:55:00|34273.5|34269.9|34263.5|34259.9|34281.5|34277.9|34257|34253.4|416
1620306000000|2021-05-06 13:00:00|34264|34260.4|34263|34259.4|34272.5|34268.9|34260|34256.4|301
1620306300000|2021-05-06 13:05:00|34263.5|34259.9|34262|34258.4|34267|34263.4|34259.5|34255.9|199
1620306600000|2021-05-06 13:10:00|34262.5|34258.9|34263|34259.4|34265|34261.4|34258.5|34254.9|280
1620306900000|2021-05-06 13:15:00|34263.5|34259.9|34282|34278.4|34284.5|34280.9|34260|34256.4|426
1620307200000|2021-05-06 13:20:00|34282.5|34278.9|34282.5|34278.9|34290.5|34286.9|34275.5|34271.9|531
1620307500000|2021-05-06 13:25:00|34283.5|34279.9|34293.5|34289.9|34296.5|34292.9|34282.5|34278.9|828
1620307800000|2021-05-06 13:30:00|34292.9|34290.5|34256.4|34254|34308.9|34306.5|34248.9|34246.5|4806
1620308100000|2021-05-06 13:35:00|34256.9|34254.5|34336.9|34334.5|34345.4|34343|34254.9|34252.5|5069
1620308400000|2021-05-06 13:40:00|34336.4|34334|34266.9|34264.5|34342.9|34340.5|34251.9|34249.5|4359
1620308700000|2021-05-06 13:45:00|34268.4|34266|34256.9|34254.5|34296.4|34294|34256.4|34254|2392
1620309000000|2021-05-06 13:50:00|34257.4|34255|34296.9|34294.5|34304.9|34302.5|34240.9|34238.5|2610
1620309300000|2021-05-06 13:55:00|34297.4|34295|34248.4|34246|34300.9|34298.5|34245.4|34243|2485
1620309600000|2021-05-06 14:00:00|34247.9|34245.5|34223.4|34221|34247.9|34245.5|34191.4|34189|4477
1620309900000|2021-05-06 14:05:00|34222.4|34220|34203.4|34201|34224.9|34222.5|34201.9|34199.5|2340
1620310200000|2021-05-06 14:10:00|34205|34202.6|34223.5|34221.1|34245.5|34243.1|34198.5|34196.1|2477
1620310500000|2021-05-06 14:15:00|34224|34221.6|34206|34203.6|34241.5|34239.1|34192|34189.6|2558
1620310800000|2021-05-06 14:20:00|34206.5|34204.1|34240.5|34238.1|34241.5|34239.1|34190.5|34188.1|2186
1620311100000|2021-05-06 14:25:00|34240|34237.6|34245.5|34243.1|34259.5|34257.1|34226.5|34224.1|1916
1620311400000|2021-05-06 14:30:00|34246|34243.6|34280.5|34278.1|34282.5|34280.1|34235.5|34233.1|2100
1620311700000|2021-05-06 14:35:00|34280|34277.6|34285.5|34283.1|34309.5|34307.1|34279|34276.6|2689
1620312000000|2021-05-06 14:40:00|34285|34282.6|34273|34270.6|34295.5|34293.1|34268|34265.6|2060
1620312300000|2021-05-06 14:45:00|34272.5|34270.1|34269|34266.6|34295|34292.6|34266|34263.6|1211
1620312600000|2021-05-06 14:50:00|34269.5|34267.1|34279|34276.6|34291|34288.6|34267.5|34265.1|918
1620312900000|2021-05-06 14:55:00|34280.5|34278.1|34284|34281.6|34291|34288.6|34269|34266.6|1081
1620313200000|2021-05-06 15:00:00|34284.5|34282.1|34275|34272.6|34293|34290.6|34258.5|34256.1|1238
1620313500000|2021-05-06 15:05:00|34274.5|34272.1|34244.5|34242.1|34285.5|34283.1|34239.5|34237.1|1529
1620313800000|2021-05-06 15:10:00|34244|34241.6|34249.5|34247.1|34256.5|34254.1|34238.5|34236.1|834
1620314100000|2021-05-06 15:15:00|34249|34246.6|34284|34281.6|34286|34283.6|34245.5|34243.1|1002
1620314400000|2021-05-06 15:20:00|34283.5|34281.1|34335.5|34333.1|34337|34334.6|34278.5|34276.1|2500
1620314700000|2021-05-06 15:25:00|34336|34333.6|34350|34347.6|34354.5|34352.1|34330|34327.6|2803
1620315000000|2021-05-06 15:30:00|34349.5|34347.1|34399|34396.6|34401.5|34399.1|34347.5|34345.1|3309
1620315300000|2021-05-06 15:35:00|34398.5|34396.1|34404.5|34402.1|34411.5|34409.1|34392.5|34390.1|2881
1620315600000|2021-05-06 15:40:00|34405|34402.6|34427|34424.6|34444.5|34442.1|34405|34402.6|2712
1620315900000|2021-05-06 15:45:00|34426.5|34424.1|34438.5|34436.1|34442.5|34440.1|34416.5|34414.1|1842
1620316200000|2021-05-06 15:50:00|34439.5|34437.1|34405|34402.6|34456|34453.6|34404.5|34402.1|2816
1620316500000|2021-05-06 15:55:00|34404.5|34402.1|34400.5|34398.1|34419.5|34417.1|34400|34397.6|1236
1620316800000|2021-05-06 16:00:00|34401.5|34399.1|34409|34406.6|34415.5|34413.1|34400.5|34398.1|889
1620317100000|2021-05-06 16:05:00|34408.5|34406.1|34388.5|34386.1|34411.5|34409.1|34386|34383.6|894
1620317400000|2021-05-06 16:10:00|34387|34384.6|34380|34377.6|34400.5|34398.1|34377.5|34375.1|719
1620317700000|2021-05-06 16:15:00|34380.5|34378.1|34387.5|34385.1|34398.5|34396.1|34380|34377.6|604
1620318000000|2021-05-06 16:20:00|34387|34384.6|34403.5|34401.1|34405.5|34403.1|34384|34381.6|586
1620318300000|2021-05-06 16:25:00|34404|34401.6|34424|34421.6|34425.5|34423.1|34400.5|34398.1|847
1620318600000|2021-05-06 16:30:00|34423.5|34421.1|34408.5|34406.1|34427.5|34425.1|34407.5|34405.1|563
1620318900000|2021-05-06 16:35:00|34409.5|34407.1|34392.5|34390.1|34411.5|34409.1|34381|34378.6|1143
1620319200000|2021-05-06 16:40:00|34392.1|34389.7|34410.6|34408.2|34412.6|34410.2|34392.1|34389.7|454
1620319500000|2021-05-06 16:45:00|34411.1|34408.7|34403.6|34401.2|34415.1|34412.7|34399.1|34396.7|444
1620319800000|2021-05-06 16:50:00|34404.1|34401.7|34402.6|34400.2|34415.1|34412.7|34399.6|34397.2|413
1620320100000|2021-05-06 16:55:00|34402.1|34399.7|34388.6|34386.2|34404.1|34401.7|34388.1|34385.7|573
1620320400000|2021-05-06 17:00:00|34388.1|34385.7|34403.6|34401.2|34412.1|34409.7|34385.6|34383.2|583
1620320700000|2021-05-06 17:05:00|34403.1|34400.7|34405.6|34403.2|34409.6|34407.2|34387.1|34384.7|568
1620321000000|2021-05-06 17:10:00|34405.1|34402.7|34391.6|34389.2|34414.1|34411.7|34391.1|34388.7|839
1620321300000|2021-05-06 17:15:00|34392.1|34389.7|34377.6|34375.2|34400.1|34397.7|34372.6|34370.2|1052
1620321600000|2021-05-06 17:20:00|34377.1|34374.7|34375.1|34372.7|34388.1|34385.7|34368.1|34365.7|711
1620321900000|2021-05-06 17:25:00|34373.6|34371.2|34382.6|34380.2|34389.6|34387.2|34371.6|34369.2|625
1620322200000|2021-05-06 17:30:00|34382.1|34379.7|34385.6|34383.2|34393.1|34390.7|34378.1|34375.7|560
1620322500000|2021-05-06 17:35:00|34385.1|34382.7|34391.6|34389.2|34398.1|34395.7|34382.6|34380.2|513
1620322800000|2021-05-06 17:40:00|34392.1|34389.7|34399.6|34397.2|34404.6|34402.2|34382.1|34379.7|480
1620323100000|2021-05-06 17:45:00|34399.1|34396.7|34400.1|34397.7|34402.6|34400.2|34386.1|34383.7|409
1620323400000|2021-05-06 17:50:00|34399.6|34397.2|34382.1|34379.7|34400.6|34398.2|34381.6|34379.2|456
1620323700000|2021-05-06 17:55:00|34383.1|34380.7|34370.6|34368.2|34390.6|34388.2|34368.1|34365.7|698
1620324000000|2021-05-06 18:00:00|34371.1|34368.7|34365.6|34363.2|34373.6|34371.2|34354.6|34352.2|933
1620324300000|2021-05-06 18:05:00|34365.1|34362.7|34373.6|34371.2|34378.1|34375.7|34358.6|34356.2|425
1620324600000|2021-05-06 18:10:00|34373.1|34370.7|34368.6|34366.2|34392.1|34389.7|34312.6|34310.2|3176
1620324900000|2021-05-06 18:15:00|34368.1|34365.7|34367.6|34365.2|34381.1|34378.7|34351.1|34348.7|1072
1620325200000|2021-05-06 18:20:00|34368.1|34365.7|34374.6|34372.2|34375.1|34372.7|34338.6|34336.2|1041
1620325500000|2021-05-06 18:25:00|34375.1|34372.7|34340.6|34338.2|34380.6|34378.2|34328.1|34325.7|1608
1620325800000|2021-05-06 18:30:00|34341.6|34339.2|34344.1|34341.7|34352.6|34350.2|34330.6|34328.2|1049
1620326100000|2021-05-06 18:35:00|34344.6|34342.2|34341.6|34339.2|34349.6|34347.2|34330.1|34327.7|941
1620326400000|2021-05-06 18:40:00|34342.1|34339.7|34335.1|34332.7|34357.1|34354.7|34327.1|34324.7|1124
1620326700000|2021-05-06 18:45:00|34335.6|34333.2|34362.1|34359.7|34370.6|34368.2|34334.1|34331.7|1091
1620327000000|2021-05-06 18:50:00|34361.6|34359.2|34369.1|34366.7|34374.6|34372.2|34349.6|34347.2|872
1620327300000|2021-05-06 18:55:00|34369.6|34367.2|34362.1|34359.7|34383.6|34381.2|34360.6|34358.2|895
1620327600000|2021-05-06 19:00:00|34362.6|34360.2|34365.6|34363.2|34378.1|34375.7|34351.6|34349.2|579
1620327900000|2021-05-06 19:05:00|34365.1|34362.7|34373.6|34371.2|34379.1|34376.7|34359.1|34356.7|470
1620328200000|2021-05-06 19:10:00|34373.1|34370.7|34391.6|34389.2|34407.6|34405.2|34369.1|34366.7|1658
1620328500000|2021-05-06 19:15:00|34392.1|34389.7|34392.6|34390.2|34398.1|34395.7|34373.6|34371.2|872
1620328800000|2021-05-06 19:20:00|34391.2|34388.8|34393.2|34390.8|34395.2|34392.8|34381.7|34379.3|502
1620329100000|2021-05-06 19:25:00|34393.7|34391.3|34408.7|34406.3|34424.2|34421.8|34390.2|34387.8|1449
1620329400000|2021-05-06 19:30:00|34409.2|34406.8|34424.7|34422.3|34432.7|34430.3|34404.7|34402.3|1215
1620329700000|2021-05-06 19:35:00|34425.2|34422.8|34450.7|34448.3|34452.7|34450.3|34419.2|34416.8|1650
1620330000000|2021-05-06 19:40:00|34451.7|34449.3|34465.7|34463.3|34481.7|34479.3|34451.7|34449.3|2550
1620330300000|2021-05-06 19:45:00|34465.2|34462.8|34483.2|34480.8|34484.7|34482.3|34455.7|34453.3|1404
1620330600000|2021-05-06 19:50:00|34482.7|34480.3|34515.2|34512.8|34538.7|34536.3|34482.7|34480.3|5093
1620330900000|2021-05-06 19:55:00|34516.7|34514.3|34547.2|34544.8|34558.2|34555.8|34514.7|34512.3|4230
1620331200000|2021-05-06 20:00:00|34548.7|34546.3|34538.2|34533.4|34548.7|34546.3|34519.7|34514.9|2327
1620331500000|2021-05-06 20:05:00|34539.2|34534.4|34533.7|34528.9|34543.2|34538.4|34526.2|34521.4|682
1620331800000|2021-05-06 20:10:00|34533.2|34528.4|34538.6|34528.8|34539.4|34530.4|34524.2|34519.4|473
1620332100000|2021-05-06 20:15:00|34538.4|34528.6|34537|34527.2|34539.6|34529.8|34534.2|34524.4|2
1620332400000|2021-05-06 20:20:00|34536.7|34526.9|34531.6|34521.8|34537.1|34527.3|34531.6|34521.8|0
1620332700000|2021-05-06 20:25:00|34532.3|34522.5|34529.1|34519.3|34532.3|34522.5|34527.5|34517.7|0
1620333000000|2021-05-06 20:30:00|34536.2|34531.4|34528.2|34523.4|34536.2|34531.4|34522.2|34517.4|283
1620333300000|2021-05-06 20:35:00|34526.2|34521.4|34534.2|34529.4|34536.2|34531.4|34523.2|34518.4|107
1620333600000|2021-05-06 20:40:00|34533.2|34528.4|34529.2|34524.4|34536.2|34531.4|34528.2|34523.4|199
1620333900000|2021-05-06 20:45:00|34533.2|34528.4|34532.2|34527.4|34536.2|34531.4|34530.2|34525.4|161
1620334200000|2021-05-06 20:50:00|34531.2|34526.4|34548.2|34543.4|34548.2|34543.4|34530.2|34525.4|295
1620334500000|2021-05-06 20:55:00|34547.2|34542.4|34550.1|34540.3|34554.2|34549.4|34538.2|34533.4|158
1620334800000|2021-05-06 21:00:00|34550.2|34540.4|34550.9|34541.1|34552.1|34542.3|34547.8|34538|0
1620335100000|2021-05-06 21:05:00|34550.8|34541|34549.2|34539.4|34551.3|34541.5|34548.1|34538.3|0
1620335400000|2021-05-06 21:10:00|34548.6|34538.8|34544|34534.2|34549.9|34540.1|34542.8|34533|0
1620335700000|2021-05-06 21:15:00|34544.3|34534.5|34541.6|34531.8|34544.7|34534.9|34538.5|34528.7|0
1620336000000|2021-05-06 21:20:00|34544.1|34534.3|34540.7|34530.9|34544.2|34534.4|34539.8|34530|0
1620336300000|2021-05-06 21:25:00|34540.6|34530.8|34539.6|34529.8|34541.2|34531.4|34539.5|34529.7|0
1620336600000|2021-05-06 21:30:00|34539.3|34529.5|34537.8|34528|34539.6|34529.8|34536.6|34526.8|0
1620336900000|2021-05-06 21:35:00|34537.5|34527.7|34540.5|34530.7|34540.5|34530.7|34537.4|34527.6|0
1620337200000|2021-05-06 21:40:00|34540.2|34530.4|34537.4|34527.6|34540.2|34530.4|34535.4|34525.6|0
1620337500000|2021-05-06 21:45:00|34538.1|34528.3|34535.9|34526.1|34538.1|34528.3|34533.7|34523.9|0
1620337800000|2021-05-06 21:50:00|34537|34527.2|34535.5|34525.7|34537.7|34527.9|34534.4|34524.6|0
1620338100000|2021-05-06 21:55:00|34535.2|34525.4|34539.3|34529.5|34541|34531.2|34535|34525.2|0
1620338400000|2021-05-06 22:00:00|34545.2|34540.4|34528.2|34523.4|34549.2|34544.4|34522.2|34517.4|420
1620338700000|2021-05-06 22:05:00|34528.7|34523.9|34525.2|34520.4|34530.2|34525.4|34523.2|34518.4|144
1620339000000|2021-05-06 22:10:00|34525.7|34520.9|34524.7|34519.9|34528.2|34523.4|34523.2|34518.4|55
1620339300000|2021-05-06 22:15:00|34525.2|34520.4|34528.7|34523.9|34528.7|34523.9|34519.2|34514.4|85
1620339600000|2021-05-06 22:20:00|34527.2|34522.4|34522.2|34517.4|34527.7|34522.9|34521.2|34516.4|60
1620339900000|2021-05-06 22:25:00|34522.7|34517.9|34524.2|34519.4|34525.7|34520.9|34521.7|34516.9|29
1620340200000|2021-05-06 22:30:00|34524.7|34519.9|34519.7|34514.9|34526.2|34521.4|34519.7|34514.9|60
1620340500000|2021-05-06 22:35:00|34520.2|34515.4|34521.7|34516.9|34522.7|34517.9|34519.7|34514.9|52
1620340800000|2021-05-06 22:40:00|34521.2|34516.4|34518.2|34513.4|34522.7|34517.9|34518.2|34513.4|71
1620341100000|2021-05-06 22:45:00|34518.7|34513.9|34519.7|34514.9|34520.7|34515.9|34517.7|34512.9|38
1620341400000|2021-05-06 22:50:00|34519.2|34514.4|34519.2|34514.4|34521.7|34516.9|34516.7|34511.9|48
1620341700000|2021-05-06 22:55:00|34519.7|34514.9|34519.2|34514.4|34520.7|34515.9|34518.7|34513.9|19
1620342000000|2021-05-06 23:00:00|34519.7|34514.9|34525.7|34520.9|34525.7|34520.9|34519.2|34514.4|55
1620342300000|2021-05-06 23:05:00|34526.2|34521.4|34515.2|34510.4|34526.7|34521.9|34512.2|34507.4|76
1620342600000|2021-05-06 23:10:00|34515.7|34510.9|34514.2|34509.4|34516.2|34511.4|34511.7|34506.9|38
1620342900000|2021-05-06 23:15:00|34513.7|34508.9|34514.2|34509.4|34519.2|34514.4|34513.7|34508.9|56
1620343200000|2021-05-06 23:20:00|34514.7|34509.9|34516.2|34511.4|34518.7|34513.9|34510.2|34505.4|125
1620343500000|2021-05-06 23:25:00|34515.7|34510.9|34511.7|34506.9|34519.2|34514.4|34511.7|34506.9|49
1620343800000|2021-05-06 23:30:00|34514.7|34509.9|34517.2|34512.4|34518.2|34513.4|34510.2|34505.4|152
1620344100000|2021-05-06 23:35:00|34517.7|34512.9|34514.7|34509.9|34519.2|34514.4|34513.2|34508.4|46
1620344400000|2021-05-06 23:40:00|34515.2|34510.4|34512.2|34507.4|34518.2|34513.4|34510.2|34505.4|73
1620344700000|2021-05-06 23:45:00|34512.7|34507.9|34514.2|34509.4|34515.7|34510.9|34509.7|34504.9|107
1620345000000|2021-05-06 23:50:00|34513.7|34508.9|34518.7|34513.9|34521.2|34516.4|34509.7|34504.9|90
1620345300000|2021-05-06 23:55:00|34519.2|34514.4|34519.7|34514.9|34524.2|34519.4|34517.2|34512.4|41
1620345600000|2021-05-07 00:00:00|34520.2|34515.4|34501.2|34496.4|34521.2|34516.4|34499.7|34494.9|254
1620345900000|2021-05-07 00:05:00|34500.7|34495.9|34504.7|34499.9|34508.7|34503.9|34499.2|34494.4|109
1620346200000|2021-05-07 00:10:00|34505.2|34500.4|34505.7|34500.9|34505.7|34500.9|34496.7|34491.9|162
1620346500000|2021-05-07 00:15:00|34505.2|34500.4|34501.7|34496.9|34506.7|34501.9|34500.7|34495.9|93
1620346800000|2021-05-07 00:20:00|34501.2|34496.4|34502.2|34497.4|34508.2|34503.4|34499.7|34494.9|151
1620347100000|2021-05-07 00:25:00|34501.7|34496.9|34511.7|34506.9|34513.7|34508.9|34499.2|34494.4|215
1620347400000|2021-05-07 00:30:00|34512.2|34507.4|34520.7|34515.9|34528.2|34523.4|34511.2|34506.4|271
1620347700000|2021-05-07 00:35:00|34520.2|34515.4|34517.2|34512.4|34522.2|34517.4|34516.2|34511.4|194
1620348000000|2021-05-07 00:40:00|34516.7|34511.9|34516.2|34511.4|34519.2|34514.4|34511.7|34506.9|133
1620348300000|2021-05-07 00:45:00|34517.2|34512.4|34524.7|34519.9|34532.2|34527.4|34516.7|34511.9|526
1620348600000|2021-05-07 00:50:00|34524.2|34519.4|34522.2|34517.4|34525.7|34520.9|34520.7|34515.9|73
1620348900000|2021-05-07 00:55:00|34521.7|34516.9|34528.2|34523.4|34529.7|34524.9|34518.7|34513.9|102
1620349200000|2021-05-07 01:00:00|34527.7|34522.9|34546.2|34541.4|34549.2|34544.4|34525.7|34520.9|479
1620349500000|2021-05-07 01:05:00|34546.7|34541.9|34572.7|34567.9|34572.7|34567.9|34545.7|34540.9|553
1620349800000|2021-05-07 01:10:00|34572.2|34567.4|34578.2|34573.4|34578.7|34573.9|34568.2|34563.4|240
1620350100000|2021-05-07 01:15:00|34577.7|34572.9|34571.2|34566.4|34581.7|34576.9|34568.7|34563.9|208
1620350400000|2021-05-07 01:20:00|34571.7|34566.9|34567.2|34562.4|34572.7|34567.9|34564.7|34559.9|130
1620350700000|2021-05-07 01:25:00|34566.7|34561.9|34566.2|34561.4|34569.2|34564.4|34560.2|34555.4|125
1620351000000|2021-05-07 01:30:00|34565.7|34560.9|34560.2|34555.4|34566.7|34561.9|34557.7|34552.9|140
1620351300000|2021-05-07 01:35:00|34560.7|34555.9|34562.2|34557.4|34568.2|34563.4|34559.7|34554.9|54
1620351600000|2021-05-07 01:40:00|34562.7|34557.9|34573.2|34568.4|34577.2|34572.4|34562.7|34557.9|150
1620351900000|2021-05-07 01:45:00|34572.7|34567.9|34575.2|34570.4|34580.2|34575.4|34572.7|34567.9|106
1620352200000|2021-05-07 01:50:00|34574.7|34569.9|34569.7|34564.9|34580.2|34575.4|34569.7|34564.9|58
1620352500000|2021-05-07 01:55:00|34570.2|34565.4|34571.7|34566.9|34574.2|34569.4|34567.2|34562.4|104
1620352800000|2021-05-07 02:00:00|34570.7|34565.9|34569.2|34564.4|34580.7|34575.9|34569.2|34564.4|202
1620353100000|2021-05-07 02:05:00|34569.7|34564.9|34558.7|34553.9|34570.7|34565.9|34552.7|34547.9|211
1620353400000|2021-05-07 02:10:00|34558.2|34553.4|34549.2|34544.4|34559.7|34554.9|34547.7|34542.9|137
1620353700000|2021-05-07 02:15:00|34548.7|34543.9|34547.2|34542.4|34548.7|34543.9|34537.2|34532.4|171
1620354000000|2021-05-07 02:20:00|34546.7|34541.9|34548.2|34543.4|34551.7|34546.9|34541.7|34536.9|66
1620354300000|2021-05-07 02:25:00|34548.7|34543.9|34548.2|34543.4|34551.7|34546.9|34544.7|34539.9|95
1620354600000|2021-05-07 02:30:00|34547.7|34542.9|34549.2|34544.4|34550.7|34545.9|34543.2|34538.4|49
1620354900000|2021-05-07 02:35:00|34548.7|34543.9|34552.2|34547.4|34554.7|34549.9|34546.2|34541.4|69
1620355200000|2021-05-07 02:40:00|34552.7|34547.9|34549.2|34544.4|34553.2|34548.4|34545.2|34540.4|69
1620355500000|2021-05-07 02:45:00|34549.7|34544.9|34536.2|34531.4|34549.7|34544.9|34536.2|34531.4|82
1620355800000|2021-05-07 02:50:00|34535.7|34530.9|34542.7|34537.9|34543.2|34538.4|34533.2|34528.4|121
1620356100000|2021-05-07 02:55:00|34543.2|34538.4|34549.2|34544.4|34549.7|34544.9|34542.2|34537.4|75
1620356400000|2021-05-07 03:00:00|34549.7|34544.9|34545.2|34540.4|34554.2|34549.4|34545.2|34540.4|65
1620356700000|2021-05-07 03:05:00|34545.7|34540.9|34549.2|34544.4|34549.7|34544.9|34540.2|34535.4|61
1620357000000|2021-05-07 03:10:00|34548.7|34543.9|34543.2|34538.4|34551.2|34546.4|34541.7|34536.9|111
1620357300000|2021-05-07 03:15:00|34543.7|34538.9|34550.7|34545.9|34551.7|34546.9|34543.7|34538.9|44
1620357600000|2021-05-07 03:20:00|34550.2|34545.4|34555.7|34550.9|34555.7|34550.9|34549.7|34544.9|72
1620357900000|2021-05-07 03:25:00|34556.2|34551.4|34556.7|34551.9|34558.2|34553.4|34547.2|34542.4|70
1620358200000|2021-05-07 03:30:00|34556.2|34551.4|34557.7|34552.9|34560.2|34555.4|34552.7|34547.9|78
1620358500000|2021-05-07 03:35:00|34557.2|34552.4|34555.2|34550.4|34557.7|34552.9|34548.2|34543.4|60
1620358800000|2021-05-07 03:40:00|34554.7|34549.9|34549.7|34544.9|34554.7|34549.9|34549.2|34544.4|72
1620359100000|2021-05-07 03:45:00|34549.2|34544.4|34547.2|34542.4|34549.2|34544.4|34543.7|34538.9|46
1620359400000|2021-05-07 03:50:00|34547.7|34542.9|34550.2|34545.4|34554.2|34549.4|34547.2|34542.4|43
1620359700000|2021-05-07 03:55:00|34550.7|34545.9|34551.2|34546.4|34553.7|34548.9|34550.2|34545.4|20
1620360000000|2021-05-07 04:00:00|34550.7|34545.9|34548.7|34543.9|34552.2|34547.4|34545.7|34540.9|41
1620360300000|2021-05-07 04:05:00|34548.2|34543.4|34545.7|34540.9|34549.2|34544.4|34542.2|34537.4|87
1620360600000|2021-05-07 04:10:00|34546.2|34541.4|34552.2|34547.4|34552.7|34547.9|34544.2|34539.4|40
1620360900000|2021-05-07 04:15:00|34551.7|34546.9|34551.2|34546.4|34552.2|34547.4|34548.7|34543.9|26
1620361200000|2021-05-07 04:20:00|34551.7|34546.9|34553.2|34548.4|34553.7|34548.9|34550.2|34545.4|22
1620361500000|2021-05-07 04:25:00|34553.7|34548.9|34555.7|34550.9|34557.2|34552.4|34553.2|34548.4|44
1620361800000|2021-05-07 04:30:00|34556.2|34551.4|34558.2|34553.4|34562.7|34557.9|34555.7|34550.9|85
1620362100000|2021-05-07 04:35:00|34557.7|34552.9|34560.2|34555.4|34560.7|34555.9|34554.7|34549.9|26
1620362400000|2021-05-07 04:40:00|34560.7|34555.9|34558.2|34553.4|34561.7|34556.9|34556.7|34551.9|30
1620362700000|2021-05-07 04:45:00|34557.7|34552.9|34555.2|34550.4|34558.2|34553.4|34554.7|34549.9|58
1620363000000|2021-05-07 04:50:00|34554.7|34549.9|34561.7|34556.9|34561.7|34556.9|34554.7|34549.9|14
1620363300000|2021-05-07 04:55:00|34563.2|34558.4|34561.2|34556.4|34563.7|34558.9|34560.2|34555.4|33
1620363600000|2021-05-07 05:00:00|34561.7|34556.9|34555.7|34550.9|34563.2|34558.4|34555.7|34550.9|91
1620363900000|2021-05-07 05:05:00|34556.2|34551.4|34559.7|34554.9|34561.7|34556.9|34549.7|34544.9|182
1620364200000|2021-05-07 05:10:00|34558.7|34553.9|34557.7|34552.9|34564.2|34559.4|34556.7|34551.9|208
1620364500000|2021-05-07 05:15:00|34557.2|34552.4|34568.7|34563.9|34568.7|34563.9|34556.2|34551.4|119
1620364800000|2021-05-07 05:20:00|34567.7|34562.9|34563.2|34558.4|34569.2|34564.4|34562.7|34557.9|84
1620365100000|2021-05-07 05:25:00|34562.7|34557.9|34560.2|34555.4|34565.2|34560.4|34558.7|34553.9|75
1620365400000|2021-05-07 05:30:00|34559.7|34554.9|34553.2|34548.4|34561.2|34556.4|34552.7|34547.9|71
1620365700000|2021-05-07 05:35:00|34552.7|34547.9|34555.2|34550.4|34556.7|34551.9|34552.2|34547.4|37
1620366000000|2021-05-07 05:40:00|34555.7|34550.9|34554.2|34549.4|34556.2|34551.4|34552.2|34547.4|58
1620366300000|2021-05-07 05:45:00|34554.7|34549.9|34556.2|34551.4|34557.2|34552.4|34552.2|34547.4|41
1620366600000|2021-05-07 05:50:00|34555.7|34550.9|34556.2|34551.4|34561.7|34556.9|34553.7|34548.9|94
1620366900000|2021-05-07 05:55:00|34556.7|34551.9|34557.2|34552.4|34559.2|34554.4|34554.7|34549.9|104
1620367200000|2021-05-07 06:00:00|34556.6|34553|34547.1|34543.5|34562.6|34559|34543.6|34540|260
1620367500000|2021-05-07 06:05:00|34546.6|34543|34566.6|34563|34566.6|34563|34543.6|34540|124
1620367800000|2021-05-07 06:10:00|34567.1|34563.5|34555.6|34552|34569.6|34566|34550.1|34546.5|169
1620368100000|2021-05-07 06:15:00|34556.1|34552.5|34559.1|34555.5|34566.1|34562.5|34554.1|34550.5|173
1620368400000|2021-05-07 06:20:00|34559.6|34556|34563.6|34560|34563.6|34560|34553.1|34549.5|104
1620368700000|2021-05-07 06:25:00|34563.1|34559.5|34552.6|34549|34563.1|34559.5|34550.6|34547|81
1620369000000|2021-05-07 06:30:00|34552.1|34548.5|34563.1|34559.5|34564.1|34560.5|34552.1|34548.5|106
1620369300000|2021-05-07 06:35:00|34562.6|34559|34558.1|34554.5|34564.1|34560.5|34555.6|34552|62
1620369600000|2021-05-07 06:40:00|34558.6|34555|34562.6|34559|34562.6|34559|34557.1|34553.5|53
1620369900000|2021-05-07 06:45:00|34562.1|34558.5|34564.6|34561|34566.1|34562.5|34559.6|34556|109
1620370200000|2021-05-07 06:50:00|34564.1|34560.5|34555.6|34552|34567.6|34564|34553.1|34549.5|117
1620370500000|2021-05-07 06:55:00|34556.1|34552.5|34568.1|34564.5|34570.1|34566.5|34550.1|34546.5|255
1620370800000|2021-05-07 07:00:00|34565.6|34562|34559.6|34556|34573.6|34570|34553.1|34549.5|687
1620371100000|2021-05-07 07:05:00|34560.1|34556.5|34553.6|34550|34566.1|34562.5|34552.6|34549|351
1620371400000|2021-05-07 07:10:00|34553.1|34549.5|34543.6|34540|34554.6|34551|34536.6|34533|528
1620371700000|2021-05-07 07:15:00|34544.1|34540.5|34538.6|34535|34547.1|34543.5|34526.1|34522.5|495
1620372000000|2021-05-07 07:20:00|34538.1|34534.5|34528.6|34525|34540.6|34537|34518.1|34514.5|337
1620372300000|2021-05-07 07:25:00|34529.1|34525.5|34536.6|34533|34540.1|34536.5|34525.6|34522|198
1620372600000|2021-05-07 07:30:00|34537.1|34533.5|34546.1|34542.5|34547.6|34544|34529.1|34525.5|217
1620372900000|2021-05-07 07:35:00|34545.6|34542|34551.6|34548|34552.1|34548.5|34535.6|34532|253
1620373200000|2021-05-07 07:40:00|34551.1|34547.5|34540.6|34537|34553.1|34549.5|34539.6|34536|177
1620373500000|2021-05-07 07:45:00|34541.1|34537.5|34537.6|34534|34544.1|34540.5|34534.1|34530.5|172
1620373800000|2021-05-07 07:50:00|34538.1|34534.5|34546.1|34542.5|34547.6|34544|34535.1|34531.5|113
1620374100000|2021-05-07 07:55:00|34546.6|34543|34539.6|34536|34550.6|34547|34539.1|34535.5|120
1620374400000|2021-05-07 08:00:00|34539.1|34535.5|34541.6|34538|34543.1|34539.5|34534.6|34531|174
1620374700000|2021-05-07 08:05:00|34540.6|34537|34548.6|34545|34548.6|34545|34540.6|34537|210
1620375000000|2021-05-07 08:10:00|34548.1|34544.5|34543.6|34540|34548.1|34544.5|34539.6|34536|100
1620375300000|2021-05-07 08:15:00|34543.1|34539.5|34539.6|34536|34545.6|34542|34536.6|34533|161
1620375600000|2021-05-07 08:20:00|34540.1|34536.5|34551.6|34548|34555.1|34551.5|34538.6|34535|184
1620375900000|2021-05-07 08:25:00|34551.1|34547.5|34555.1|34551.5|34555.6|34552|34546.6|34543|109
1620376200000|2021-05-07 08:30:00|34554.1|34550.5|34559.1|34555.5|34563.1|34559.5|34552.1|34548.5|310
1620376500000|2021-05-07 08:35:00|34559.6|34556|34563.6|34560|34565.1|34561.5|34557.1|34553.5|166
1620376800000|2021-05-07 08:40:00|34564.1|34560.5|34568.6|34565|34569.1|34565.5|34562.1|34558.5|143
1620377100000|2021-05-07 08:45:00|34568.1|34564.5|34564.6|34561|34574.1|34570.5|34562.1|34558.5|198
1620377400000|2021-05-07 08:50:00|34564.1|34560.5|34561.1|34557.5|34564.6|34561|34558.1|34554.5|124
1620377700000|2021-05-07 08:55:00|34560.6|34557|34570.6|34567|34570.6|34567|34557.1|34553.5|151
1620378000000|2021-05-07 09:00:00|34570.1|34566.5|34567.1|34563.5|34574.1|34570.5|34566.6|34563|195
1620378300000|2021-05-07 09:05:00|34566.6|34563|34574.6|34571|34575.6|34572|34566.6|34563|145
1620378600000|2021-05-07 09:10:00|34575.1|34571.5|34568.6|34565|34576.1|34572.5|34565.6|34562|157
1620378900000|2021-05-07 09:15:00|34569.1|34565.5|34575.1|34571.5|34575.6|34572|34566.1|34562.5|107
1620379200000|2021-05-07 09:20:00|34575.6|34572|34572.6|34569|34578.6|34575|34571.6|34568|102
1620379500000|2021-05-07 09:25:00|34572.1|34568.5|34567.6|34564|34573.1|34569.5|34566.6|34563|95
1620379800000|2021-05-07 09:30:00|34568.1|34564.5|34573.1|34569.5|34576.6|34573|34566.1|34562.5|93
1620380100000|2021-05-07 09:35:00|34573.6|34570|34579.1|34575.5|34580.1|34576.5|34567.6|34564|94
1620380400000|2021-05-07 09:40:00|34579.6|34576|34578.6|34575|34581.1|34577.5|34574.6|34571|145
1620380700000|2021-05-07 09:45:00|34579.1|34575.5|34577.6|34574|34580.1|34576.5|34573.1|34569.5|101
1620381000000|2021-05-07 09:50:00|34578.1|34574.5|34577.1|34573.5|34579.1|34575.5|34572.1|34568.5|106
1620381300000|2021-05-07 09:55:00|34577.6|34574|34595.6|34592|34597.6|34594|34573.1|34569.5|416
1620381600000|2021-05-07 10:00:00|34595.1|34591.5|34598.1|34594.5|34608.6|34605|34589.1|34585.5|607
1620381900000|2021-05-07 10:05:00|34597.6|34594|34600.6|34597|34603.1|34599.5|34594.1|34590.5|277
1620382200000|2021-05-07 10:10:00|34600.1|34596.5|34627.6|34624|34627.6|34624|34596.6|34593|596
1620382500000|2021-05-07 10:15:00|34627.1|34623.5|34627.6|34624|34637.1|34633.5|34620.6|34617|631
1620382800000|2021-05-07 10:20:00|34627.1|34623.5|34636.6|34633|34639.6|34636|34626.6|34623|378
1620383100000|2021-05-07 10:25:00|34637.1|34633.5|34638.6|34635|34642.1|34638.5|34632.1|34628.5|301
1620383400000|2021-05-07 10:30:00|34639.1|34635.5|34631.1|34627.5|34639.1|34635.5|34627.1|34623.5|261
1620383700000|2021-05-07 10:35:00|34630.6|34627|34637.1|34633.5|34638.1|34634.5|34627.6|34624|320
1620384000000|2021-05-07 10:40:00|34636.6|34633|34641.6|34638|34642.1|34638.5|34632.6|34629|250
1620384300000|2021-05-07 10:45:00|34642.1|34638.5|34633.1|34629.5|34642.6|34639|34632.1|34628.5|211
1620384600000|2021-05-07 10:50:00|34632.6|34629|34634.6|34631|34638.1|34634.5|34629.6|34626|232
1620384900000|2021-05-07 10:55:00|34635.1|34631.5|34624.1|34620.5|34635.6|34632|34622.6|34619|279
1620385200000|2021-05-07 11:00:00|34623.6|34620|34631.1|34627.5|34631.1|34627.5|34618.1|34614.5|435
1620385500000|2021-05-07 11:05:00|34631.6|34628|34629.6|34626|34637.1|34633.5|34628.1|34624.5|253
1620385800000|2021-05-07 11:10:00|34630.1|34626.5|34623.1|34619.5|34631.1|34627.5|34620.1|34616.5|210
1620386100000|2021-05-07 11:15:00|34622.6|34619|34627.6|34624|34630.6|34627|34622.6|34619|150
1620386400000|2021-05-07 11:20:00|34627.1|34623.5|34618.1|34614.5|34629.1|34625.5|34613.1|34609.5|235
1620386700000|2021-05-07 11:25:00|34617.6|34614|34621.1|34617.5|34624.1|34620.5|34617.6|34614|179
1620387000000|2021-05-07 11:30:00|34620.6|34617|34626.1|34622.5|34626.6|34623|34619.6|34616|180
1620387300000|2021-05-07 11:35:00|34626.6|34623|34629.1|34625.5|34633.1|34629.5|34626.1|34622.5|223
1620387600000|2021-05-07 11:40:00|34629.6|34626|34637.1|34633.5|34637.1|34633.5|34627.1|34623.5|239
1620387900000|2021-05-07 11:45:00|34639.1|34635.5|34648.6|34645|34649.1|34645.5|34636.6|34633|330
1620388200000|2021-05-07 11:50:00|34649.1|34645.5|34647.6|34644|34653.1|34649.5|34643.1|34639.5|384
1620388500000|2021-05-07 11:55:00|34647.1|34643.5|34653.1|34649.5|34653.1|34649.5|34642.1|34638.5|222
1620388800000|2021-05-07 12:00:00|34653.6|34650|34636.6|34633|34654.6|34651|34631.6|34628|502
1620389100000|2021-05-07 12:05:00|34637.1|34633.5|34621.1|34617.5|34640.1|34636.5|34618.1|34614.5|456
1620389400000|2021-05-07 12:10:00|34620.6|34617|34624.6|34621|34626.6|34623|34611.6|34608|507
1620389700000|2021-05-07 12:15:00|34625.1|34621.5|34631.1|34627.5|34636.6|34633|34624.1|34620.5|398
1620390000000|2021-05-07 12:20:00|34630.6|34627|34632.1|34628.5|34633.6|34630|34622.1|34618.5|330
1620390300000|2021-05-07 12:25:00|34631.6|34628|34646.6|34643|34649.6|34646|34631.1|34627.5|517
1620390600000|2021-05-07 12:30:00|34646.1|34642.5|34485.6|34482|34655.6|34652|34478.6|34475|8397
1620390900000|2021-05-07 12:35:00|34485.1|34481.5|34499.6|34496|34551.6|34548|34481.6|34478|3184
1620391200000|2021-05-07 12:40:00|34499.1|34495.5|34493.6|34490|34529.6|34526|34469.6|34466|3452
1620391500000|2021-05-07 12:45:00|34494.1|34490.5|34508.6|34505|34525.1|34521.5|34490.1|34486.5|1699
1620391800000|2021-05-07 12:50:00|34508.1|34504.5|34514.6|34511|34524.6|34521|34507.6|34504|952
1620392100000|2021-05-07 12:55:00|34514.1|34510.5|34518.6|34515|34521.6|34518|34486.6|34483|2407
1620392400000|2021-05-07 13:00:00|34518.1|34514.5|34507.6|34504|34531.6|34528|34507.6|34504|1198
1620392700000|2021-05-07 13:05:00|34507.1|34503.5|34504.6|34501|34515.6|34512|34492.1|34488.5|1488
1620393000000|2021-05-07 13:10:00|34505.1|34501.5|34521.6|34518|34523.6|34520|34500.6|34497|968
1620393300000|2021-05-07 13:15:00|34520.6|34517|34486.1|34482.5|34521.1|34517.5|34484.6|34481|1142
1620393600000|2021-05-07 13:20:00|34485.6|34482|34483.6|34480|34487.6|34484|34474.6|34471|1025
1620393900000|2021-05-07 13:25:00|34483.1|34479.5|34499.6|34496|34504.1|34500.5|34481.6|34478|1155
1620394200000|2021-05-07 13:30:00|34499|34496.6|34497|34494.6|34514.5|34512.1|34460.5|34458.1|6897
1620394500000|2021-05-07 13:35:00|34496.5|34494.1|34557.5|34555.1|34558.5|34556.1|34496|34493.6|5795
1620394800000|2021-05-07 13:40:00|34557|34554.6|34619.5|34617.1|34623.5|34621.1|34556.5|34554.1|5427
1620395100000|2021-05-07 13:45:00|34620.5|34618.1|34655|34652.6|34663|34660.6|34619|34616.6|5703
1620395400000|2021-05-07 13:50:00|34655.5|34653.1|34643|34640.6|34659.5|34657.1|34623|34620.6|2742
1620395700000|2021-05-07 13:55:00|34642.5|34640.1|34617|34614.6|34654.5|34652.1|34614.5|34612.1|2282
1620396000000|2021-05-07 14:00:00|34618|34615.6|34669|34666.6|34678|34675.6|34618|34615.6|2916
1620396300000|2021-05-07 14:05:00|34668.5|34666.1|34687.5|34685.1|34693|34690.6|34657|34654.6|2618
1620396600000|2021-05-07 14:10:00|34689.3|34686.9|34710.8|34708.4|34725.3|34722.9|34681.8|34679.4|3429
1620396900000|2021-05-07 14:15:00|34710.3|34707.9|34714.3|34711.9|34727.8|34725.4|34702.3|34699.9|2177
1620397200000|2021-05-07 14:20:00|34714.8|34712.4|34696.8|34694.4|34726.3|34723.9|34692.8|34690.4|2663
1620397500000|2021-05-07 14:25:00|34697.3|34694.9|34694.8|34692.4|34713.3|34710.9|34687.3|34684.9|1424
1620397800000|2021-05-07 14:30:00|34695.3|34692.9|34711.3|34708.9|34714.3|34711.9|34690.3|34687.9|1034
1620398100000|2021-05-07 14:35:00|34710.8|34708.4|34687.3|34684.9|34710.8|34708.4|34673.8|34671.4|1414
1620398400000|2021-05-07 14:40:00|34686.8|34684.4|34698.8|34696.4|34700.8|34698.4|34685.3|34682.9|919
1620398700000|2021-05-07 14:45:00|34699.3|34696.9|34691.3|34688.9|34704.8|34702.4|34681.8|34679.4|988
1620399000000|2021-05-07 14:50:00|34691.8|34689.4|34707.8|34705.4|34710.3|34707.9|34683.3|34680.9|884
1620399300000|2021-05-07 14:55:00|34707.3|34704.9|34703.8|34701.4|34711.3|34708.9|34693.3|34690.9|925
1620399600000|2021-05-07 15:00:00|34702.8|34700.4|34705.8|34703.4|34714.3|34711.9|34700.3|34697.9|833
1620399900000|2021-05-07 15:05:00|34706.3|34703.9|34691.3|34688.9|34706.3|34703.9|34686.3|34683.9|793
1620400200000|2021-05-07 15:10:00|34690.8|34688.4|34724.3|34721.9|34725.3|34722.9|34690.3|34687.9|1178
1620400500000|2021-05-07 15:15:00|34724.8|34722.4|34708.8|34706.4|34724.8|34722.4|34700.8|34698.4|948
1620400800000|2021-05-07 15:20:00|34708.3|34705.9|34699.8|34697.4|34711.3|34708.9|34699.3|34696.9|819
1620401100000|2021-05-07 15:25:00|34700.3|34697.9|34698.3|34695.9|34700.3|34697.9|34682.8|34680.4|1214
1620401400000|2021-05-07 15:30:00|34699.3|34696.9|34718.8|34716.4|34722.3|34719.9|34696.3|34693.9|1003
1620401700000|2021-05-07 15:35:00|34719.3|34716.9|34707.3|34704.9|34721.3|34718.9|34701.3|34698.9|791
1620402000000|2021-05-07 15:40:00|34706.8|34704.4|34735.3|34732.9|34736.3|34733.9|34705.8|34703.4|1373
1620402300000|2021-05-07 15:45:00|34736.3|34733.9|34706.3|34703.9|34736.3|34733.9|34694.3|34691.9|1602
1620402600000|2021-05-07 15:50:00|34706.8|34704.4|34714.8|34712.4|34721.3|34718.9|34706.3|34703.9|641
1620402900000|2021-05-07 15:55:00|34715.3|34712.9|34708.8|34706.4|34715.3|34712.9|34703.3|34700.9|671
1620403200000|2021-05-07 16:00:00|34709.3|34706.9|34717.8|34715.4|34718.3|34715.9|34702.8|34700.4|691
1620403500000|2021-05-07 16:05:00|34717.3|34714.9|34720.3|34717.9|34724.3|34721.9|34703.3|34700.9|958
1620403800000|2021-05-07 16:10:00|34720.8|34718.4|34706.8|34704.4|34721.3|34718.9|34699.3|34696.9|1138
1620404100000|2021-05-07 16:15:00|34706.3|34703.9|34709.3|34706.9|34715.3|34712.9|34701.3|34698.9|448
1620404400000|2021-05-07 16:20:00|34709.8|34707.4|34713.3|34710.9|34718.3|34715.9|34705.3|34702.9|389
1620404700000|2021-05-07 16:25:00|34713.8|34711.4|34711.3|34708.9|34715.3|34712.9|34704.3|34701.9|429
1620405000000|2021-05-07 16:30:00|34710.8|34708.4|34701.3|34698.9|34711.3|34708.9|34694.8|34692.4|852
1620405300000|2021-05-07 16:35:00|34701.8|34699.4|34693.8|34691.4|34705.3|34702.9|34683.3|34680.9|789
1620405600000|2021-05-07 16:40:00|34693.3|34690.9|34703.3|34700.9|34704.3|34701.9|34683.3|34680.9|871
1620405900000|2021-05-07 16:45:00|34702.8|34700.4|34697.3|34694.9|34707.3|34704.9|34695.8|34693.4|445
1620406200000|2021-05-07 16:50:00|34697.8|34695.4|34707.3|34704.9|34710.3|34707.9|34694.8|34692.4|345
1620406500000|2021-05-07 16:55:00|34707.8|34705.4|34719.8|34717.4|34728.3|34725.9|34707.3|34704.9|674
1620406800000|2021-05-07 17:00:00|34720.3|34717.9|34727.8|34725.4|34732.8|34730.4|34715.8|34713.4|528
1620407100000|2021-05-07 17:05:00|34727.3|34724.9|34716.8|34714.4|34728.3|34725.9|34706.3|34703.9|775
1620407400000|2021-05-07 17:10:00|34716.3|34713.9|34713.3|34710.9|34722.3|34719.9|34710.3|34707.9|462
1620407700000|2021-05-07 17:15:00|34712.8|34710.4|34706.3|34703.9|34714.3|34711.9|34704.3|34701.9|734
1620408000000|2021-05-07 17:20:00|34705.8|34703.4|34719.3|34716.9|34720.8|34718.4|34701.3|34698.9|488
1620408300000|2021-05-07 17:25:00|34718.3|34715.9|34700.8|34698.4|34719.3|34716.9|34698.3|34695.9|593
1620408600000|2021-05-07 17:30:00|34701.3|34698.9|34720.3|34717.9|34722.3|34719.9|34700.3|34697.9|517
1620408900000|2021-05-07 17:35:00|34720.8|34718.4|34719.8|34717.4|34728.3|34725.9|34711.8|34709.4|483
1620409200000|2021-05-07 17:40:00|34719.3|34716.9|34721.8|34719.4|34727.3|34724.9|34712.8|34710.4|343
1620409500000|2021-05-07 17:45:00|34721.3|34718.9|34722.3|34719.9|34728.8|34726.4|34715.3|34712.9|371
1620409800000|2021-05-07 17:50:00|34722.8|34720.4|34723.8|34721.4|34732.3|34729.9|34718.3|34715.9|410
1620410100000|2021-05-07 17:55:00|34723.3|34720.9|34727.3|34724.9|34730.3|34727.9|34720.3|34717.9|343
1620410400000|2021-05-07 18:00:00|34726.8|34724.4|34720.3|34717.9|34736.3|34733.9|34694.3|34691.9|1958
1620410700000|2021-05-07 18:05:00|34721.8|34719.4|34740.7|34738.3|34743.2|34740.8|34720.8|34718.4|1264
1620411000000|2021-05-07 18:10:00|34741.7|34739.3|34737.2|34734.8|34749.7|34747.3|34730.7|34728.3|1760
1620411300000|2021-05-07 18:15:00|34737.7|34735.3|34763.7|34761.3|34764.7|34762.3|34736.7|34734.3|1150
1620411600000|2021-05-07 18:20:00|34762.7|34760.3|34772.7|34770.3|34772.7|34770.3|34755.7|34753.3|906
1620411900000|2021-05-07 18:25:00|34772.2|34769.8|34775.7|34773.3|34780.7|34778.3|34768.7|34766.3|1090
1620412200000|2021-05-07 18:30:00|34774.7|34772.3|34771.7|34769.3|34781.7|34779.3|34769.7|34767.3|1031
1620412500000|2021-05-07 18:35:00|34772.2|34769.8|34771.7|34769.3|34779.2|34776.8|34755.2|34752.8|1332
1620412800000|2021-05-07 18:40:00|34772.2|34769.8|34752.2|34749.8|34772.2|34769.8|34740.2|34737.8|1525
1620413100000|2021-05-07 18:45:00|34751.7|34749.3|34746.7|34744.3|34769.2|34766.8|34743.2|34740.8|720
1620413400000|2021-05-07 18:50:00|34746.2|34743.8|34754.7|34752.3|34759.7|34757.3|34739.2|34736.8|852
1620413700000|2021-05-07 18:55:00|34754.2|34751.8|34760.7|34758.3|34765.7|34763.3|34753.7|34751.3|1363
1620414000000|2021-05-07 19:00:00|34760.2|34757.8|34762.2|34759.8|34773.2|34770.8|34747.2|34744.8|983
1620414300000|2021-05-07 19:05:00|34761.7|34759.3|34774.7|34772.3|34779.7|34777.3|34761.7|34759.3|833
1620414600000|2021-05-07 19:10:00|34776.2|34773.8|34781.2|34778.8|34781.7|34779.3|34761.2|34758.8|653
1620414900000|2021-05-07 19:15:00|34781.7|34779.3|34786.2|34783.8|34803.7|34801.3|34781.7|34779.3|1505
1620415200000|2021-05-07 19:20:00|34785.7|34783.3|34795.7|34793.3|34809.7|34807.3|34784.2|34781.8|1210
1620415500000|2021-05-07 19:25:00|34795.2|34792.8|34799.2|34796.8|34800.7|34798.3|34784.7|34782.3|941
1620415800000|2021-05-07 19:30:00|34798.7|34796.3|34804.2|34801.8|34817.7|34815.3|34793.7|34791.3|1301
1620416100000|2021-05-07 19:35:00|34804.7|34802.3|34800.2|34797.8|34815.2|34812.8|34790.7|34788.3|1152
1620416400000|2021-05-07 19:40:00|34800.7|34798.3|34787.2|34784.8|34810.7|34808.3|34781.7|34779.3|923
1620416700000|2021-05-07 19:45:00|34786.7|34784.3|34795.4|34793|34796.9|34794.5|34761.9|34759.5|2052
1620417000000|2021-05-07 19:50:00|34794.9|34792.5|34788.4|34786|34802.4|34800|34778.9|34776.5|1412
1620417300000|2021-05-07 19:55:00|34789.9|34787.5|34769.9|34767.5|34799.9|34797.5|34765.4|34763|2686
1620417600000|2021-05-07 20:00:00|34771.9|34769.5|34789.6|34784.8|34791.6|34786.8|34765.6|34760.8|1066
1620417900000|2021-05-07 20:05:00|34790.1|34785.3|34806.1|34801.3|34808.1|34803.3|34788.6|34783.8|699
1620418200000|2021-05-07 20:10:00|34805.6|34800.8|34805.5|34795.7|34812.1|34807.3|34794.6|34789.8|744
1620418500000|2021-05-07 20:15:00|34805.6|34795.8|34804.4|34794.6|34805.7|34795.9|34801.7|34791.9|2
1620418800000|2021-05-07 20:20:00|34804.8|34795|34805|34795.2|34806.9|34797.1|34803|34793.2|0
1620419100000|2021-05-07 20:25:00|34805.5|34795.7|34822.1|34812.3|34829.1|34819.3|34805.5|34795.7|0
1620419400000|2021-05-07 20:30:00|34804.6|34799.8|34796.6|34791.8|34808.6|34803.8|34793.6|34788.8|158
1620419700000|2021-05-07 20:35:00|34795.6|34790.8|34800.6|34795.8|34801.6|34796.8|34794.6|34789.8|116
1620420000000|2021-05-07 20:40:00|34801.6|34796.8|34802.6|34797.8|34806.6|34801.8|34796.6|34791.8|118
1620420300000|2021-05-07 20:45:00|34800.6|34795.8|34811.6|34806.8|34813.6|34808.8|34799.6|34794.8|235
1620420600000|2021-05-07 20:50:00|34810.6|34805.8|34818.6|34813.8|34821.6|34816.8|34808.6|34803.8|344
1620420900000|2021-05-07 20:55:00|34820.6|34815.8|34814.1|34804.3|34821.6|34816.8|34802.6|34797.8|118
1620597600000|2021-05-09 22:00:00|34806.6|34801.8|34807.1|34802.3|34812.1|34807.3|34789.1|34784.3|484
1620597900000|2021-05-09 22:05:00|34806.6|34801.8|34816.1|34811.3|34821.1|34816.3|34801.1|34796.3|150
1620598200000|2021-05-09 22:10:00|34816.6|34811.8|34807.1|34802.3|34817.1|34812.3|34807.1|34802.3|77
1620598500000|2021-05-09 22:15:00|34806.6|34801.8|34816.6|34811.8|34816.6|34811.8|34806.6|34801.8|85
1620598800000|2021-05-09 22:20:00|34817.1|34812.3|34816.6|34811.8|34821.1|34816.3|34815.1|34810.3|51
1620599100000|2021-05-09 22:25:00|34817.1|34812.3|34805.6|34800.8|34817.1|34812.3|34800.6|34795.8|128
1620599400000|2021-05-09 22:30:00|34805.1|34800.3|34815.1|34810.3|34817.6|34812.8|34804.6|34799.8|46
1620599700000|2021-05-09 22:35:00|34815.6|34810.8|34805.1|34800.3|34817.6|34812.8|34802.1|34797.3|61
1620600000000|2021-05-09 22:40:00|34805.6|34800.8|34803.6|34798.8|34811.6|34806.8|34803.6|34798.8|40
1620600300000|2021-05-09 22:45:00|34803.1|34798.3|34805.6|34800.8|34809.1|34804.3|34803.1|34798.3|23
1620600600000|2021-05-09 22:50:00|34805.1|34800.3|34805.6|34800.8|34806.1|34801.3|34803.1|34798.3|28
1620600900000|2021-05-09 22:55:00|34804.6|34799.8|34810.1|34805.3|34811.6|34806.8|34803.6|34798.8|63
1620601200000|2021-05-09 23:00:00|34809.6|34804.8|34803.6|34798.8|34811.1|34806.3|34803.1|34798.3|52
1620601500000|2021-05-09 23:05:00|34803.1|34798.3|34809.6|34804.8|34813.1|34808.3|34802.6|34797.8|107
1620601800000|2021-05-09 23:10:00|34809.1|34804.3|34823.1|34818.3|34827.6|34822.8|34808.6|34803.8|139
1620602100000|2021-05-09 23:15:00|34823.6|34818.8|34815.6|34810.8|34824.1|34819.3|34815.6|34810.8|58
1620602400000|2021-05-09 23:20:00|34816.1|34811.3|34819.6|34814.8|34823.6|34818.8|34816.1|34811.3|50
1620602700000|2021-05-09 23:25:00|34819.1|34814.3|34812.6|34807.8|34819.1|34814.3|34812.1|34807.3|63
1620603000000|2021-05-09 23:30:00|34812.1|34807.3|34813.6|34808.8|34814.6|34809.8|34807.6|34802.8|93
1620603300000|2021-05-09 23:35:00|34814.1|34809.3|34809.6|34804.8|34814.1|34809.3|34808.1|34803.3|42
1620603600000|2021-05-09 23:40:00|34809.1|34804.3|34816.1|34811.3|34817.1|34812.3|34809.1|34804.3|89
1620603900000|2021-05-09 23:45:00|34815.6|34810.8|34820.6|34815.8|34821.1|34816.3|34814.1|34809.3|101
1620604200000|2021-05-09 23:50:00|34821.1|34816.3|34831.6|34826.8|34838.1|34833.3|34820.1|34815.3|303
1620604500000|2021-05-09 23:55:00|34832.1|34827.3|34826.6|34821.8|34834.1|34829.3|34825.1|34820.3|152
1620604800000|2021-05-10 00:00:00|34826.1|34821.3|34842.1|34837.3|34842.6|34837.8|34817.6|34812.8|356
1620605100000|2021-05-10 00:05:00|34842.6|34837.8|34867.6|34862.8|34869.6|34864.8|34842.1|34837.3|451
1620605400000|2021-05-10 00:10:00|34869.1|34864.3|34896.1|34891.3|34898.6|34893.8|34866.1|34861.3|815
1620605700000|2021-05-10 00:15:00|34895.6|34890.8|34884.1|34879.3|34897.6|34892.8|34877.1|34872.3|331
1620606000000|2021-05-10 00:20:00|34884.6|34879.8|34882.6|34877.8|34889.1|34884.3|34881.6|34876.8|107
1620606300000|2021-05-10 00:25:00|34882.1|34877.3|34883.6|34878.8|34885.6|34880.8|34878.6|34873.8|125
1620606600000|2021-05-10 00:30:00|34883.1|34878.3|34881.6|34876.8|34889.1|34884.3|34880.6|34875.8|116
1620606900000|2021-05-10 00:35:00|34881.1|34876.3|34877.6|34872.8|34882.1|34877.3|34876.6|34871.8|98
1620607200000|2021-05-10 00:40:00|34876.6|34871.8|34877.6|34872.8|34880.6|34875.8|34873.6|34868.8|91
1620607500000|2021-05-10 00:45:00|34878.1|34873.3|34876.6|34871.8|34881.6|34876.8|34875.6|34870.8|133
1620607800000|2021-05-10 00:50:00|34877.1|34872.3|34880.6|34875.8|34882.1|34877.3|34875.1|34870.3|101
1620608100000|2021-05-10 00:55:00|34881.1|34876.3|34879.1|34874.3|34883.1|34878.3|34877.6|34872.8|110
1620608400000|2021-05-10 01:00:00|34877.6|34872.8|34881.6|34876.8|34882.6|34877.8|34870.1|34865.3|198
1620608700000|2021-05-10 01:05:00|34882.1|34877.3|34883.6|34878.8|34889.1|34884.3|34878.6|34873.8|179
1620609000000|2021-05-10 01:10:00|34884.1|34879.3|34890.1|34885.3|34890.1|34885.3|34883.6|34878.8|120
1620609300000|2021-05-10 01:15:00|34890.6|34885.8|34902.1|34897.3|34904.6|34899.8|34888.6|34883.8|259
1620609600000|2021-05-10 01:20:00|34902.6|34897.8|34899.1|34894.3|34907.1|34902.3|34898.1|34893.3|269
1620609900000|2021-05-10 01:25:00|34898.6|34893.8|34899.1|34894.3|34903.6|34898.8|34895.6|34890.8|144
1620610200000|2021-05-10 01:30:00|34898.6|34893.8|34896.6|34891.8|34899.6|34894.8|34892.6|34887.8|134
1620610500000|2021-05-10 01:35:00|34897.1|34892.3|34895.6|34890.8|34899.6|34894.8|34890.1|34885.3|142
1620610800000|2021-05-10 01:40:00|34895.1|34890.3|34907.6|34902.8|34908.1|34903.3|34894.6|34889.8|157
1620611100000|2021-05-10 01:45:00|34908.1|34903.3|34896.1|34891.3|34909.1|34904.3|34894.1|34889.3|148
1620611400000|2021-05-10 01:50:00|34896.6|34891.8|34896.6|34891.8|34899.1|34894.3|34892.1|34887.3|75
1620611700000|2021-05-10 01:55:00|34896.1|34891.3|34889.6|34884.8|34900.6|34895.8|34889.6|34884.8|41
1620612000000|2021-05-10 02:00:00|34890.1|34885.3|34890.1|34885.3|34895.1|34890.3|34887.1|34882.3|98
1620612300000|2021-05-10 02:05:00|34890.6|34885.8|34892.6|34887.8|34896.1|34891.3|34890.1|34885.3|90
1620612600000|2021-05-10 02:10:00|34893.1|34888.3|34885.6|34880.8|34896.1|34891.3|34885.1|34880.3|82
1620612900000|2021-05-10 02:15:00|34885.1|34880.3|34882.6|34877.8|34889.6|34884.8|34882.6|34877.8|64
1620613200000|2021-05-10 02:20:00|34882.1|34877.3|34877.6|34872.8|34883.6|34878.8|34877.1|34872.3|93
1620613500000|2021-05-10 02:25:00|34878.1|34873.3|34878.6|34873.8|34883.1|34878.3|34876.1|34871.3|60
1620613800000|2021-05-10 02:30:00|34878.1|34873.3|34878.6|34873.8|34881.6|34876.8|34875.1|34870.3|81
1620614100000|2021-05-10 02:35:00|34879.1|34874.3|34877.1|34872.3|34885.6|34880.8|34877.1|34872.3|95
1620614400000|2021-05-10 02:40:00|34877.6|34872.8|34876.6|34871.8|34880.6|34875.8|34874.6|34869.8|33
1620614700000|2021-05-10 02:45:00|34877.1|34872.3|34870.1|34865.3|34877.6|34872.8|34864.1|34859.3|236
1620615000000|2021-05-10 02:50:00|34869.6|34864.8|34873.6|34868.8|34874.1|34869.3|34866.6|34861.8|85
1620615300000|2021-05-10 02:55:00|34873.1|34868.3|34867.6|34862.8|34874.1|34869.3|34864.6|34859.8|70
1620615600000|2021-05-10 03:00:00|34867.1|34862.3|34868.1|34863.3|34871.1|34866.3|34865.6|34860.8|108
1620615900000|2021-05-10 03:05:00|34868.6|34863.8|34860.6|34855.8|34868.6|34863.8|34860.6|34855.8|90
1620616200000|2021-05-10 03:10:00|34860.1|34855.3|34866.6|34861.8|34868.1|34863.3|34858.1|34853.3|70
1620616500000|2021-05-10 03:15:00|34866.1|34861.3|34861.1|34856.3|34866.1|34861.3|34860.1|34855.3|76
1620616800000|2021-05-10 03:20:00|34861.6|34856.8|34864.1|34859.3|34865.1|34860.3|34857.6|34852.8|119
1620617100000|2021-05-10 03:25:00|34863.6|34858.8|34865.6|34860.8|34866.1|34861.3|34861.1|34856.3|64
1620617400000|2021-05-10 03:30:00|34865.1|34860.3|34868.6|34863.8|34871.6|34866.8|34863.1|34858.3|78
1620617700000|2021-05-10 03:35:00|34868.1|34863.3|34863.6|34858.8|34869.1|34864.3|34862.1|34857.3|46
1620618000000|2021-05-10 03:40:00|34864.1|34859.3|34866.1|34861.3|34869.1|34864.3|34863.6|34858.8|72
1620618300000|2021-05-10 03:45:00|34865.6|34860.8|34865.1|34860.3|34866.6|34861.8|34862.6|34857.8|84
1620618600000|2021-05-10 03:50:00|34865.6|34860.8|34867.1|34862.3|34869.6|34864.8|34864.1|34859.3|56
1620618900000|2021-05-10 03:55:00|34866.6|34861.8|34868.1|34863.3|34870.1|34865.3|34866.1|34861.3|50
1620619200000|2021-05-10 04:00:00|34868.6|34863.8|34865.1|34860.3|34868.6|34863.8|34863.6|34858.8|61
1620619500000|2021-05-10 04:05:00|34864.6|34859.8|34865.1|34860.3|34867.1|34862.3|34864.1|34859.3|24
1620619800000|2021-05-10 04:10:00|34865.6|34860.8|34869.6|34864.8|34871.1|34866.3|34862.1|34857.3|125
1620620100000|2021-05-10 04:15:00|34869.1|34864.3|34869.6|34864.8|34873.1|34868.3|34869.1|34864.3|48
1620620400000|2021-05-10 04:20:00|34870.1|34865.3|34875.6|34870.8|34875.6|34870.8|34868.6|34863.8|32
1620620700000|2021-05-10 04:25:00|34875.1|34870.3|34875.1|34870.3|34878.1|34873.3|34872.6|34867.8|57
1620621000000|2021-05-10 04:30:00|34876.1|34871.3|34871.6|34866.8|34877.1|34872.3|34869.1|34864.3|72
1620621300000|2021-05-10 04:35:00|34871.1|34866.3|34869.6|34864.8|34873.6|34868.8|34869.6|34864.8|55
1620621600000|2021-05-10 04:40:00|34869.1|34864.3|34871.6|34866.8|34871.6|34866.8|34868.1|34863.3|25
1620621900000|2021-05-10 04:45:00|34872.1|34867.3|34868.6|34863.8|34873.1|34868.3|34866.6|34861.8|30
1620622200000|2021-05-10 04:50:00|34868.1|34863.3|34860.1|34855.3|34868.6|34863.8|34858.6|34853.8|156
1620622500000|2021-05-10 04:55:00|34860.6|34855.8|34864.6|34859.8|34866.1|34861.3|34860.6|34855.8|101
1620622800000|2021-05-10 05:00:00|34864.1|34859.3|34860.6|34855.8|34866.1|34861.3|34860.1|34855.3|76
1620623100000|2021-05-10 05:05:00|34861.1|34856.3|34854.1|34849.3|34863.6|34858.8|34852.1|34847.3|220
1620623400000|2021-05-10 05:10:00|34854.6|34849.8|34855.1|34850.3|34857.1|34852.3|34852.6|34847.8|114
1620623700000|2021-05-10 05:15:00|34855.6|34850.8|34857.6|34852.8|34860.1|34855.3|34855.1|34850.3|80
1620624000000|2021-05-10 05:20:00|34858.1|34853.3|34862.6|34857.8|34869.1|34864.3|34857.6|34852.8|146
1620624300000|2021-05-10 05:25:00|34862.1|34857.3|34865.1|34860.3|34865.6|34860.8|34858.6|34853.8|99
1620624600000|2021-05-10 05:30:00|34864.6|34859.8|34869.6|34864.8|34871.1|34866.3|34862.6|34857.8|94
1620624900000|2021-05-10 05:35:00|34869.1|34864.3|34869.6|34864.8|34878.6|34873.8|34868.6|34863.8|111
1620625200000|2021-05-10 05:40:00|34870.1|34865.3|34868.6|34863.8|34870.6|34865.8|34863.6|34858.8|51
1620625500000|2021-05-10 05:45:00|34869.1|34864.3|34872.6|34867.8|34874.1|34869.3|34867.6|34862.8|79
1620625800000|2021-05-10 05:50:00|34873.1|34868.3|34871.6|34866.8|34873.1|34868.3|34868.6|34863.8|40
1620626100000|2021-05-10 05:55:00|34870.6|34865.8|34881.6|34876.8|34884.1|34879.3|34867.6|34862.8|149
1620626400000|2021-05-10 06:00:00|34881|34877.4|34878|34874.4|34881.5|34877.9|34872.5|34868.9|181
1620626700000|2021-05-10 06:05:00|34877.5|34873.9|34883|34879.4|34884.5|34880.9|34874.5|34870.9|152
1620627000000|2021-05-10 06:10:00|34883.5|34879.9|34877|34873.4|34884|34880.4|34873|34869.4|144
1620627300000|2021-05-10 06:15:00|34876.5|34872.9|34873|34869.4|34877.5|34873.9|34864|34860.4|243
1620627600000|2021-05-10 06:20:00|34872.5|34868.9|34868|34864.4|34872.5|34868.9|34864|34860.4|86
1620627900000|2021-05-10 06:25:00|34867.5|34863.9|34873.5|34869.9|34873.5|34869.9|34862.5|34858.9|175
1620628200000|2021-05-10 06:30:00|34873|34869.4|34866|34862.4|34874|34870.4|34865|34861.4|215
1620628500000|2021-05-10 06:35:00|34865.5|34861.9|34866|34862.4|34871|34867.4|34860.5|34856.9|128
1620628800000|2021-05-10 06:40:00|34865.5|34861.9|34864|34860.4|34868.5|34864.9|34859|34855.4|238
1620629100000|2021-05-10 06:45:00|34863.5|34859.9|34856.5|34852.9|34863.5|34859.9|34855.5|34851.9|402
1620629400000|2021-05-10 06:50:00|34856|34852.4|34871|34867.4|34873|34869.4|34856|34852.4|389
1620629700000|2021-05-10 06:55:00|34870.5|34866.9|34879|34875.4|34880|34876.4|34866.5|34862.9|203
1620630000000|2021-05-10 07:00:00|34878.5|34874.9|34863|34859.4|34880.5|34876.9|34858|34854.4|475
1620630300000|2021-05-10 07:05:00|34862.5|34858.9|34854|34850.4|34863.5|34859.9|34843|34839.4|555
1620630600000|2021-05-10 07:10:00|34853.5|34849.9|34851.5|34847.9|34854.5|34850.9|34842.5|34838.9|415
1620630900000|2021-05-10 07:15:00|34852|34848.4|34851.5|34847.9|34853.5|34849.9|34842.5|34838.9|278
1620631200000|2021-05-10 07:20:00|34851|34847.4|34843|34839.4|34851|34847.4|34835|34831.4|326
1620631500000|2021-05-10 07:25:00|34843.5|34839.9|34840.5|34836.9|34844.5|34840.9|34827|34823.4|343
1620631800000|2021-05-10 07:30:00|34840|34836.4|34856|34852.4|34857.5|34853.9|34832|34828.4|533
1620632100000|2021-05-10 07:35:00|34856.5|34852.9|34863.5|34859.9|34865|34861.4|34848.5|34844.9|283
1620632400000|2021-05-10 07:40:00|34863|34859.4|34850|34846.4|34867|34863.4|34845.5|34841.9|221
1620632700000|2021-05-10 07:45:00|34849.5|34845.9|34852|34848.4|34855|34851.4|34844.5|34840.9|333
1620633000000|2021-05-10 07:50:00|34851.5|34847.9|34866|34862.4|34867|34863.4|34845.5|34841.9|190
1620633300000|2021-05-10 07:55:00|34865.5|34861.9|34856|34852.4|34865.5|34861.9|34850|34846.4|187
1620633600000|2021-05-10 08:00:00|34856.5|34852.9|34851|34847.4|34862|34858.4|34848.5|34844.9|370
1620633900000|2021-05-10 08:05:00|34851.5|34847.9|34857.5|34853.9|34862|34858.4|34851.5|34847.9|167
1620634200000|2021-05-10 08:10:00|34857|34853.4|34861|34857.4|34863.5|34859.9|34856|34852.4|120
1620634500000|2021-05-10 08:15:00|34860.5|34856.9|34872.5|34868.9|34873|34869.4|34858|34854.4|177
1620634800000|2021-05-10 08:20:00|34872|34868.4|34864|34860.4|34872|34868.4|34856.5|34852.9|154
1620635100000|2021-05-10 08:25:00|34864.5|34860.9|34852|34848.4|34865|34861.4|34850|34846.4|176
1620635400000|2021-05-10 08:30:00|34852.5|34848.9|34856|34852.4|34856.5|34852.9|34840|34836.4|323
1620635700000|2021-05-10 08:35:00|34856.5|34852.9|34855.5|34851.9|34859.5|34855.9|34852|34848.4|124
1620636000000|2021-05-10 08:40:00|34856|34852.4|34854.5|34850.9|34857|34853.4|34846.5|34842.9|91
1620636300000|2021-05-10 08:45:00|34854|34850.4|34848.5|34844.9|34854|34850.4|34844.5|34840.9|152
1620636600000|2021-05-10 08:50:00|34848|34844.4|34849|34845.4|34851.5|34847.9|34843|34839.4|257
1620636900000|2021-05-10 08:55:00|34848.5|34844.9|34847|34843.4|34853|34849.4|34843.5|34839.9|197
1620637200000|2021-05-10 09:00:00|34846.5|34842.9|34851|34847.4|34853.5|34849.9|34840|34836.4|144
1620637500000|2021-05-10 09:05:00|34850.5|34846.9|34861.5|34857.9|34862.5|34858.9|34848.5|34844.9|132
1620637800000|2021-05-10 09:10:00|34862|34858.4|34854|34850.4|34863|34859.4|34852|34848.4|134
1620638100000|2021-05-10 09:15:00|34853.5|34849.9|34854|34850.4|34854.5|34850.9|34849|34845.4|119
1620638400000|2021-05-10 09:20:00|34854.5|34850.9|34852|34848.4|34857.5|34853.9|34851|34847.4|103
1620638700000|2021-05-10 09:25:00|34852.5|34848.9|34848|34844.4|34852.5|34848.9|34844.5|34840.9|97
1620639000000|2021-05-10 09:30:00|34847.5|34843.9|34842|34838.4|34847.5|34843.9|34839.5|34835.9|128
1620639300000|2021-05-10 09:35:00|34841.5|34837.9|34843.5|34839.9|34845.5|34841.9|34839.5|34835.9|121
1620639600000|2021-05-10 09:40:00|34844|34840.4|34839|34835.4|34844|34840.4|34832.5|34828.9|137
1620639900000|2021-05-10 09:45:00|34838.5|34834.9|34838.5|34834.9|34841.5|34837.9|34833|34829.4|246
1620640200000|2021-05-10 09:50:00|34839|34835.4|34842.5|34838.9|34846.5|34842.9|34835|34831.4|132
1620640500000|2021-05-10 09:55:00|34842|34838.4|34845|34841.4|34845.5|34841.9|34840|34836.4|78
1620640800000|2021-05-10 10:00:00|34845.5|34841.9|34863|34859.4|34864.5|34860.9|34841|34837.4|174
1620641100000|2021-05-10 10:05:00|34862.5|34858.9|34861|34857.4|34862.5|34858.9|34853|34849.4|173
1620641400000|2021-05-10 10:10:00|34860.5|34856.9|34867.5|34863.9|34869|34865.4|34859.5|34855.9|173
1620641700000|2021-05-10 10:15:00|34868|34864.4|34860.5|34856.9|34869.5|34865.9|34860.5|34856.9|98
1620642000000|2021-05-10 10:20:00|34860|34856.4|34869|34865.4|34869.5|34865.9|34858.5|34854.9|157
1620642300000|2021-05-10 10:25:00|34869.5|34865.9|34875.5|34871.9|34875.5|34871.9|34866.5|34862.9|270
1620642600000|2021-05-10 10:30:00|34875|34871.4|34869|34865.4|34877|34873.4|34865.5|34861.9|235
1620642900000|2021-05-10 10:35:00|34868.5|34864.9|34875.5|34871.9|34877|34873.4|34862.5|34858.9|360
1620643200000|2021-05-10 10:40:00|34875|34871.4|34886.5|34882.9|34888|34884.4|34873.5|34869.9|338
1620643500000|2021-05-10 10:45:00|34886|34882.4|34882|34878.4|34887|34883.4|34880.5|34876.9|121
1620643800000|2021-05-10 10:50:00|34882.5|34878.9|34876.5|34872.9|34884.5|34880.9|34874.5|34870.9|149
1620644100000|2021-05-10 10:55:00|34877|34873.4|34885.5|34881.9|34887.5|34883.9|34873|34869.4|206
1620644400000|2021-05-10 11:00:00|34886|34882.4|34888|34884.4|34892|34888.4|34880.5|34876.9|412
1620644700000|2021-05-10 11:05:00|34887.5|34883.9|34895|34891.4|34895.5|34891.9|34886|34882.4|220
1620645000000|2021-05-10 11:10:00|34894.5|34890.9|34886.5|34882.9|34898.5|34894.9|34886|34882.4|433
1620645300000|2021-05-10 11:15:00|34887|34883.4|34887.5|34883.9|34896|34892.4|34885.5|34881.9|298
1620645600000|2021-05-10 11:20:00|34887|34883.4|34884|34880.4|34893.5|34889.9|34884|34880.4|287
1620645900000|2021-05-10 11:25:00|34883.5|34879.9|34892|34888.4|34894|34890.4|34883.5|34879.9|289
1620646200000|2021-05-10 11:30:00|34892.5|34888.9|34889.5|34885.9|34894|34890.4|34882|34878.4|381
1620646500000|2021-05-10 11:35:00|34890|34886.4|34888.5|34884.9|34893|34889.4|34885.5|34881.9|234
1620646800000|2021-05-10 11:40:00|34888|34884.4|34885.5|34881.9|34889.5|34885.9|34880|34876.4|269
1620647100000|2021-05-10 11:45:00|34886|34882.4|34881|34877.4|34888.5|34884.9|34878.5|34874.9|273
1620647400000|2021-05-10 11:50:00|34881.5|34877.9|34881|34877.4|34885.5|34881.9|34879|34875.4|167
1620647700000|2021-05-10 11:55:00|34880.5|34876.9|34887|34883.4|34887.5|34883.9|34876.5|34872.9|246
1620648000000|2021-05-10 12:00:00|34887.5|34883.9|34891.5|34887.9|34896.5|34892.9|34885.5|34881.9|338
1620648300000|2021-05-10 12:05:00|34891|34887.4|34903|34899.4|34903.5|34899.9|34889|34885.4|511
1620648600000|2021-05-10 12:10:00|34903.5|34899.9|34909|34905.4|34912.5|34908.9|34901.5|34897.9|447
1620648900000|2021-05-10 12:15:00|34908.5|34904.9|34900|34896.4|34917.5|34913.9|34893.5|34889.9|787
1620649200000|2021-05-10 12:20:00|34900.5|34896.9|34890.5|34886.9|34901.5|34897.9|34885.5|34881.9|426
1620649500000|2021-05-10 12:25:00|34890|34886.4|34897|34893.4|34898.5|34894.9|34887.5|34883.9|296
1620649800000|2021-05-10 12:30:00|34897.5|34893.9|34896.5|34892.9|34904.5|34900.9|34896.5|34892.9|312
1620650100000|2021-05-10 12:35:00|34896|34892.4|34893.5|34889.9|34909|34905.4|34893|34889.4|531
1620650400000|2021-05-10 12:40:00|34894.5|34890.9|34898|34894.4|34899.5|34895.9|34891|34887.4|443
1620650700000|2021-05-10 12:45:00|34898.5|34894.9|34904|34900.4|34906|34902.4|34896|34892.4|222
1620651000000|2021-05-10 12:50:00|34904.5|34900.9|34898.5|34894.9|34908.5|34904.9|34896.5|34892.9|229
1620651300000|2021-05-10 12:55:00|34899|34895.4|34901|34897.4|34902.5|34898.9|34898|34894.4|229
1620651600000|2021-05-10 13:00:00|34900.5|34896.9|34896|34892.4|34905.5|34901.9|34893.5|34889.9|396
1620651900000|2021-05-10 13:05:00|34895.5|34891.9|34889|34885.4|34900.5|34896.9|34888.5|34884.9|298
1620652200000|2021-05-10 13:10:00|34888.5|34884.9|34890|34886.4|34892.5|34888.9|34884|34880.4|310
1620652500000|2021-05-10 13:15:00|34890.5|34886.9|34891|34887.4|34896.5|34892.9|34889|34885.4|304
1620652800000|2021-05-10 13:20:00|34890|34886.4|34902.5|34898.9|34903|34899.4|34889.5|34885.9|423
1620653100000|2021-05-10 13:25:00|34902|34898.4|34911.5|34907.9|34920.5|34916.9|34902|34898.4|973
1620653400000|2021-05-10 13:30:00|34910|34906.4|34938.9|34936.5|34946.4|34944|34889.9|34887.5|7212
1620653700000|2021-05-10 13:35:00|34938.4|34936|34995.4|34993|34998.9|34996.5|34935.9|34933.5|5189
1620654000000|2021-05-10 13:40:00|34995.9|34993.5|34949.4|34947|34996.4|34994|34949.4|34947|4188
1620654300000|2021-05-10 13:45:00|34949.9|34947.5|34995.9|34993.5|35016.9|35014.5|34934.9|34932.5|4582
1620654600000|2021-05-10 13:50:00|34995.4|34993|34998.9|34996.5|35019.4|35017|34973.4|34971|3132
1620654900000|2021-05-10 13:55:00|34999.9|34997.5|35017.9|35015.5|35017.9|35015.5|34984.9|34982.5|2640
1620655200000|2021-05-10 14:00:00|35019.4|35017|35010.4|35008|35030.9|35028.5|34992.9|34990.5|3299
1620655500000|2021-05-10 14:05:00|35010.9|35008.5|35006.4|35004|35014.9|35012.5|34988.4|34986|1959
1620655800000|2021-05-10 14:10:00|35007.9|35005.5|35018.4|35016|35029.4|35027|35006.4|35004|1875
1620656100000|2021-05-10 14:15:00|35017.9|35015.5|35010.4|35008|35031.4|35029|35000.4|34998|1855
1620656400000|2021-05-10 14:20:00|35010.9|35008.5|35005.9|35003.5|35022.4|35020|34996.4|34994|1564
1620656700000|2021-05-10 14:25:00|35005.4|35003|34989.4|34987|35008.9|35006.5|34973.4|34971|2427
1620657000000|2021-05-10 14:30:00|34988.9|34986.5|34971.4|34969|34992.4|34990|34969.4|34967|2335
1620657300000|2021-05-10 14:35:00|34970.9|34968.5|34989.9|34987.5|34989.9|34987.5|34963.4|34961|1723
1620657600000|2021-05-10 14:40:00|34989.4|34987|34981.9|34979.5|34993.9|34991.5|34962.4|34960|1526
1620657900000|2021-05-10 14:45:00|34981.4|34979|34962.9|34960.5|34981.4|34979|34960.4|34958|1584
1620658200000|2021-05-10 14:50:00|34963.4|34961|34983.9|34981.5|34999.9|34997.5|34962.9|34960.5|1615
1620658500000|2021-05-10 14:55:00|34983.4|34981|35019.4|35017|35021.4|35019|34980.4|34978|1609
1620658800000|2021-05-10 15:00:00|35018.4|35016|35026.4|35024|35028.4|35026|35009.4|35007|1729
1620659100000|2021-05-10 15:05:00|35025.9|35023.5|35045.4|35043|35047.4|35045|35021.4|35019|2001
1620659400000|2021-05-10 15:10:00|35044.4|35042|35048.9|35046.5|35052.4|35050|35033.4|35031|1561
1620659700000|2021-05-10 15:15:00|35048.4|35046|35061.4|35059|35062.4|35060|35029.4|35027|1665
1620660000000|2021-05-10 15:20:00|35060.9|35058.5|35086.4|35084|35087.9|35085.5|35060.9|35058.5|2465
1620660300000|2021-05-10 15:25:00|35085.9|35083.5|35080.9|35078.5|35094.4|35092|35077.4|35075|2196
1620660600000|2021-05-10 15:30:00|35080.4|35078|35071.4|35069|35089.9|35087.5|35070.4|35068|1248
1620660900000|2021-05-10 15:35:00|35071.9|35069.5|35060.4|35058|35073.9|35071.5|35055.4|35053|1076
1620661200000|2021-05-10 15:40:00|35059.9|35057.5|35057.4|35055|35068.4|35066|35048.9|35046.5|1108
1620661500000|2021-05-10 15:45:00|35057.9|35055.5|35055.9|35053.5|35061.9|35059.5|35032.4|35030|1260
1620661800000|2021-05-10 15:50:00|35056.4|35054|35078.4|35076|35078.4|35076|35050.9|35048.5|922
1620662100000|2021-05-10 15:55:00|35079.4|35077|35062.4|35060|35083.4|35081|35061.4|35059|1111
1620662400000|2021-05-10 16:00:00|35063.4|35061|35054.4|35052|35070.4|35068|35052.4|35050|625
1620662700000|2021-05-10 16:05:00|35054.9|35052.5|35039.4|35037|35057.4|35055|35038.4|35036|750
1620663000000|2021-05-10 16:10:00|35040.4|35038|35048.4|35046|35048.4|35046|35035.4|35033|969
1620663300000|2021-05-10 16:15:00|35049.4|35047|35055.4|35053|35059.9|35057.5|35039.9|35037.5|665
1620663600000|2021-05-10 16:20:00|35054.9|35052.5|35072.4|35070|35072.4|35070|35049.9|35047.5|747
1620663900000|2021-05-10 16:25:00|35071.9|35069.5|35041.4|35039|35073.4|35071|35037.9|35035.5|1370
1620664200000|2021-05-10 16:30:00|35040.4|35038|35045.4|35043|35052.4|35050|35036.4|35034|622
1620664500000|2021-05-10 16:35:00|35044.9|35042.5|35044.9|35042.5|35059.4|35057|35040.4|35038|672
1620664800000|2021-05-10 16:40:00|35044.3|35041.9|35034.8|35032.4|35047.8|35045.4|35033.8|35031.4|503
1620665100000|2021-05-10 16:45:00|35033.8|35031.4|35031.8|35029.4|35041.3|35038.9|35029.8|35027.4|596
1620665400000|2021-05-10 16:50:00|35031.3|35028.9|35031.3|35028.9|35042.3|35039.9|35028.8|35026.4|598
1620665700000|2021-05-10 16:55:00|35030.8|35028.4|35025.8|35023.4|35034.8|35032.4|35021.8|35019.4|609
1620666000000|2021-05-10 17:00:00|35026.3|35023.9|35019.8|35017.4|35031.8|35029.4|35009.8|35007.4|1018
1620666300000|2021-05-10 17:05:00|35019.3|35016.9|35018.8|35016.4|35021.8|35019.4|35007.8|35005.4|679
1620666600000|2021-05-10 17:10:00|35019.3|35016.9|35012.8|35010.4|35020.8|35018.4|35009.8|35007.4|614
1620666900000|2021-05-10 17:15:00|35013.3|35010.9|35002.8|35000.4|35013.8|35011.4|34991.8|34989.4|1002
1620667200000|2021-05-10 17:20:00|35002.3|34999.9|35015.8|35013.4|35026.8|35024.4|35001.8|34999.4|982
1620667500000|2021-05-10 17:25:00|35016.3|35013.9|35009.8|35007.4|35023.3|35020.9|35009.3|35006.9|532
1620667800000|2021-05-10 17:30:00|35009.3|35006.9|35017.8|35015.4|35019.8|35017.4|35000.8|34998.4|857
1620668100000|2021-05-10 17:35:00|35017.3|35014.9|35015.8|35013.4|35019.8|35017.4|35008.3|35005.9|816
1620668400000|2021-05-10 17:40:00|35016.3|35013.9|35020.3|35017.9|35020.8|35018.4|35004.8|35002.4|1002
1620668700000|2021-05-10 17:45:00|35019.8|35017.4|35033.8|35031.4|35033.8|35031.4|35014.8|35012.4|1175
1620669000000|2021-05-10 17:50:00|35033.3|35030.9|35020.8|35018.4|35038.8|35036.4|35019.8|35017.4|951
1620669300000|2021-05-10 17:55:00|35021.3|35018.9|35002.8|35000.4|35024.3|35021.9|35001.8|34999.4|891
1620669600000|2021-05-10 18:00:00|35003.8|35001.4|35001.8|34999.4|35011.8|35009.4|34994.8|34992.4|1858
1620669900000|2021-05-10 18:05:00|35001.3|34998.9|35008.8|35006.4|35008.8|35006.4|34994.3|34991.9|708
1620670200000|2021-05-10 18:10:00|35008.3|35005.9|34992.8|34990.4|35015.8|35013.4|34992.8|34990.4|1484
1620670500000|2021-05-10 18:15:00|34993.3|34990.9|34909.8|34907.4|34993.3|34990.9|34901.8|34899.4|4627
1620670800000|2021-05-10 18:20:00|34909.3|34906.9|34913.8|34911.4|34918.8|34916.4|34867.8|34865.4|3454
1620671100000|2021-05-10 18:25:00|34914.3|34911.9|34895.8|34893.4|34918.8|34916.4|34876.8|34874.4|2942
1620671400000|2021-05-10 18:30:00|34896.3|34893.9|34908.8|34906.4|34909.8|34907.4|34870.8|34868.4|2452
1620671700000|2021-05-10 18:35:00|34909.3|34906.9|34889.3|34886.9|34911.3|34908.9|34873.8|34871.4|2367
1620672000000|2021-05-10 18:40:00|34888.8|34886.4|34879.8|34877.4|34899.8|34897.4|34876.3|34873.9|2046
1620672300000|2021-05-10 18:45:00|34879.3|34876.9|34872.8|34870.4|34890.3|34887.9|34868.8|34866.4|1389
1620672600000|2021-05-10 18:50:00|34873.8|34871.4|34858.8|34856.4|34877.8|34875.4|34838.8|34836.4|2499
1620672900000|2021-05-10 18:55:00|34858.3|34855.9|34884.8|34882.4|34887.3|34884.9|34839.8|34837.4|1749
1620673200000|2021-05-10 19:00:00|34884.3|34881.9|34874.3|34871.9|34898.8|34896.4|34862.8|34860.4|2029
1620673500000|2021-05-10 19:05:00|34874.8|34872.4|34877.8|34875.4|34880.8|34878.4|34846.3|34843.9|1831
1620673800000|2021-05-10 19:10:00|34878.3|34875.9|34890.8|34888.4|34908.8|34906.4|34874.3|34871.9|1816
1620674100000|2021-05-10 19:15:00|34890.3|34887.9|34864.3|34861.9|34893.8|34891.4|34856.3|34853.9|1268
1620674400000|2021-05-10 19:20:00|34863.8|34861.4|34861.3|34858.9|34875.8|34873.4|34842.8|34840.4|1340
1620674700000|2021-05-10 19:25:00|34861.8|34859.4|34886.8|34884.4|34894.3|34891.9|34852.8|34850.4|1223
1620675000000|2021-05-10 19:30:00|34887.3|34884.9|34901.3|34898.9|34904.8|34902.4|34865.3|34862.9|1580
1620675300000|2021-05-10 19:35:00|34900.3|34897.9|34874.4|34872|34900.3|34897.9|34859.9|34857.5|1621
1620675600000|2021-05-10 19:40:00|34873.9|34871.5|34881.4|34879|34882.4|34880|34866.4|34864|873
1620675900000|2021-05-10 19:45:00|34881.9|34879.5|34820.7|34818.3|34902.9|34900.5|34807.2|34804.8|2516
1620676200000|2021-05-10 19:50:00|34820.2|34817.8|34789.2|34786.8|34826.2|34823.8|34785.2|34782.8|5030
1620676500000|2021-05-10 19:55:00|34788.7|34786.3|34755.7|34753.3|34808.7|34806.3|34744.2|34741.8|6810
1620676800000|2021-05-10 20:00:00|34756.9|34752.1|34738.4|34733.6|34778.4|34773.6|34721.9|34717.1|2341
1620677100000|2021-05-10 20:05:00|34738.9|34734.1|34759.9|34755.1|34770.9|34766.1|34738.4|34733.6|1157
1620677400000|2021-05-10 20:10:00|34759.4|34754.6|34762.7|34752.9|34763.4|34758.6|34730.4|34725.6|987
1620677700000|2021-05-10 20:15:00|34763|34753.2|34759.3|34749.5|34764.8|34755|34755.8|34746|2
1620678000000|2021-05-10 20:20:00|34759.6|34749.8|34763.3|34753.5|34763.6|34753.8|34759.6|34749.8|0
1620678300000|2021-05-10 20:25:00|34763.2|34753.4|34765|34755.2|34767.8|34758|34761.3|34751.5|0
1620678600000|2021-05-10 20:30:00|34759.9|34755.1|34772.9|34768.1|34775.9|34771.1|34752.9|34748.1|428
1620678900000|2021-05-10 20:35:00|34770.9|34766.1|34762.9|34758.1|34771.9|34767.1|34757.9|34753.1|233
1620679200000|2021-05-10 20:40:00|34761.9|34757.1|34759.9|34755.1|34763.9|34759.1|34750.9|34746.1|247
1620679500000|2021-05-10 20:45:00|34760.9|34756.1|34736.9|34732.1|34763.9|34759.1|34736.9|34732.1|196
1620679800000|2021-05-10 20:50:00|34739.9|34735.1|34710.9|34706.1|34741.9|34737.1|34702.9|34698.1|672
1620680100000|2021-05-10 20:55:00|34712.9|34708.1|34730.9|34721.1|34730.9|34726.1|34711.9|34707.1|214
1620680400000|2021-05-10 21:00:00|34730.4|34720.6|34738|34728.2|34740.1|34730.3|34730.1|34720.3|0
1620680700000|2021-05-10 21:05:00|34738.4|34728.6|34744.6|34734.8|34744.8|34735|34738|34728.2|0
1620681000000|2021-05-10 21:10:00|34743.3|34733.5|34749.1|34739.3|34749.1|34739.3|34741|34731.2|0
1620681300000|2021-05-10 21:15:00|34749.7|34739.9|34749.1|34739.3|34752.4|34742.6|34749.1|34739.3|0
1620681600000|2021-05-10 21:20:00|34749.2|34739.4|34751.5|34741.7|34753.6|34743.8|34749.1|34739.3|0
1620681900000|2021-05-10 21:25:00|34751.6|34741.8|34755.6|34745.8|34759.3|34749.5|34751.6|34741.8|0
1620682200000|2021-05-10 21:30:00|34755.7|34745.9|34753.3|34743.5|34756.8|34747|34753.3|34743.5|0
1620682500000|2021-05-10 21:35:00|34753.4|34743.6|34755.4|34745.6|34755.6|34745.8|34753.4|34743.6|0
1620682800000|2021-05-10 21:40:00|34755.5|34745.7|34756.4|34746.6|34756.4|34746.6|34754.5|34744.7|0
1620683100000|2021-05-10 21:45:00|34756.6|34746.8|34766.8|34757|34766.8|34757|34755.2|34745.4|0
1620683400000|2021-05-10 21:50:00|34768.5|34758.7|34770.1|34760.3|34773|34763.2|34768.4|34758.6|0
1620683700000|2021-05-10 21:55:00|34770.3|34760.5|34757.7|34747.9|34770.8|34761|34756.4|34746.6|0
1620684000000|2021-05-10 22:00:00|34736.9|34732.1|34764.4|34759.6|34770.9|34766.1|34731.9|34727.1|676
1620684300000|2021-05-10 22:05:00|34764.9|34760.1|34764.9|34760.1|34770.4|34765.6|34750.4|34745.6|224
1620684600000|2021-05-10 22:10:00|34765.4|34760.6|34763.9|34759.1|34773.4|34768.6|34760.4|34755.6|187
1620684900000|2021-05-10 22:15:00|34763.4|34758.6|34758.9|34754.1|34771.4|34766.6|34758.4|34753.6|142
1620685200000|2021-05-10 22:20:00|34759.4|34754.6|34765.9|34761.1|34774.4|34769.6|34758.9|34754.1|168
1620685500000|2021-05-10 22:25:00|34765.4|34760.6|34770.9|34766.1|34773.9|34769.1|34751.9|34747.1|175
1620685800000|2021-05-10 22:30:00|34770.4|34765.6|34781.4|34776.6|34783.9|34779.1|34770.4|34765.6|266
1620686100000|2021-05-10 22:35:00|34781.9|34777.1|34788.4|34783.6|34788.9|34784.1|34778.9|34774.1|166
1620686400000|2021-05-10 22:40:00|34787.9|34783.1|34793.4|34788.6|34798.9|34794.1|34785.4|34780.6|231
1620686700000|2021-05-10 22:45:00|34792.4|34787.6|34794.4|34789.6|34796.9|34792.1|34789.4|34784.6|120
1620687000000|2021-05-10 22:50:00|34793.9|34789.1|34799.9|34795.1|34800.4|34795.6|34793.9|34789.1|98
1620687300000|2021-05-10 22:55:00|34799.4|34794.6|34805.4|34800.6|34807.4|34802.6|34798.4|34793.6|215
1620687600000|2021-05-10 23:00:00|34805.9|34801.1|34809.9|34805.1|34810.9|34806.1|34804.4|34799.6|112
1620687900000|2021-05-10 23:05:00|34810.4|34805.6|34818.4|34813.6|34821.4|34816.6|34806.4|34801.6|224
1620688200000|2021-05-10 23:10:00|34818.9|34814.1|34797.4|34792.6|34821.9|34817.1|34796.9|34792.1|248
1620688500000|2021-05-10 23:15:00|34797.9|34793.1|34790.9|34786.1|34807.9|34803.1|34790.9|34786.1|193
1620688800000|2021-05-10 23:20:00|34790.4|34785.6|34797.9|34793.1|34802.4|34797.6|34784.4|34779.6|163
1620689100000|2021-05-10 23:25:00|34797.4|34792.6|34793.9|34789.1|34798.9|34794.1|34784.4|34779.6|203
1620689400000|2021-05-10 23:30:00|34794.4|34789.6|34786.9|34782.1|34797.9|34793.1|34783.9|34779.1|111
1620689700000|2021-05-10 23:35:00|34786.4|34781.6|34790.9|34786.1|34790.9|34786.1|34782.4|34777.6|47
1620690000000|2021-05-10 23:40:00|34790.4|34785.6|34786.4|34781.6|34791.9|34787.1|34784.9|34780.1|115
1620690300000|2021-05-10 23:45:00|34787.9|34783.1|34789.9|34785.1|34797.4|34792.6|34786.4|34781.6|222
1620690600000|2021-05-10 23:50:00|34790.4|34785.6|34795.4|34790.6|34796.4|34791.6|34786.9|34782.1|128
1620690900000|2021-05-10 23:55:00|34794.9|34790.1|34804.4|34799.6|34804.9|34800.1|34794.4|34789.6|124
1620604800000|2021-05-10 00:00:00|34826.1|34821.3|34842.1|34837.3|34842.6|34837.8|34817.6|34812.8|356
1620605100000|2021-05-10 00:05:00|34842.6|34837.8|34867.6|34862.8|34869.6|34864.8|34842.1|34837.3|451
1620605400000|2021-05-10 00:10:00|34869.1|34864.3|34896.1|34891.3|34898.6|34893.8|34866.1|34861.3|815
1620605700000|2021-05-10 00:15:00|34895.6|34890.8|34884.1|34879.3|34897.6|34892.8|34877.1|34872.3|331
1620606000000|2021-05-10 00:20:00|34884.6|34879.8|34882.6|34877.8|34889.1|34884.3|34881.6|34876.8|107
1620606300000|2021-05-10 00:25:00|34882.1|34877.3|34883.6|34878.8|34885.6|34880.8|34878.6|34873.8|125
1620606600000|2021-05-10 00:30:00|34883.1|34878.3|34881.6|34876.8|34889.1|34884.3|34880.6|34875.8|116
1620606900000|2021-05-10 00:35:00|34881.1|34876.3|34877.6|34872.8|34882.1|34877.3|34876.6|34871.8|98
1620607200000|2021-05-10 00:40:00|34876.6|34871.8|34877.6|34872.8|34880.6|34875.8|34873.6|34868.8|91
1620607500000|2021-05-10 00:45:00|34878.1|34873.3|34876.6|34871.8|34881.6|34876.8|34875.6|34870.8|133
1620607800000|2021-05-10 00:50:00|34877.1|34872.3|34880.6|34875.8|34882.1|34877.3|34875.1|34870.3|101
1620608100000|2021-05-10 00:55:00|34881.1|34876.3|34879.1|34874.3|34883.1|34878.3|34877.6|34872.8|110
1620608400000|2021-05-10 01:00:00|34877.6|34872.8|34881.6|34876.8|34882.6|34877.8|34870.1|34865.3|198
1620608700000|2021-05-10 01:05:00|34882.1|34877.3|34883.6|34878.8|34889.1|34884.3|34878.6|34873.8|179
1620609000000|2021-05-10 01:10:00|34884.1|34879.3|34890.1|34885.3|34890.1|34885.3|34883.6|34878.8|120
1620609300000|2021-05-10 01:15:00|34890.6|34885.8|34902.1|34897.3|34904.6|34899.8|34888.6|34883.8|259
1620609600000|2021-05-10 01:20:00|34902.6|34897.8|34899.1|34894.3|34907.1|34902.3|34898.1|34893.3|269
1620609900000|2021-05-10 01:25:00|34898.6|34893.8|34899.1|34894.3|34903.6|34898.8|34895.6|34890.8|144
1620610200000|2021-05-10 01:30:00|34898.6|34893.8|34896.6|34891.8|34899.6|34894.8|34892.6|34887.8|134
1620610500000|2021-05-10 01:35:00|34897.1|34892.3|34895.6|34890.8|34899.6|34894.8|34890.1|34885.3|142
1620610800000|2021-05-10 01:40:00|34895.1|34890.3|34907.6|34902.8|34908.1|34903.3|34894.6|34889.8|157
1620611100000|2021-05-10 01:45:00|34908.1|34903.3|34896.1|34891.3|34909.1|34904.3|34894.1|34889.3|148
1620611400000|2021-05-10 01:50:00|34896.6|34891.8|34896.6|34891.8|34899.1|34894.3|34892.1|34887.3|75
1620611700000|2021-05-10 01:55:00|34896.1|34891.3|34889.6|34884.8|34900.6|34895.8|34889.6|34884.8|41
1620612000000|2021-05-10 02:00:00|34890.1|34885.3|34890.1|34885.3|34895.1|34890.3|34887.1|34882.3|98
1620612300000|2021-05-10 02:05:00|34890.6|34885.8|34892.6|34887.8|34896.1|34891.3|34890.1|34885.3|90
1620612600000|2021-05-10 02:10:00|34893.1|34888.3|34885.6|34880.8|34896.1|34891.3|34885.1|34880.3|82
1620612900000|2021-05-10 02:15:00|34885.1|34880.3|34882.6|34877.8|34889.6|34884.8|34882.6|34877.8|64
1620613200000|2021-05-10 02:20:00|34882.1|34877.3|34877.6|34872.8|34883.6|34878.8|34877.1|34872.3|93
1620613500000|2021-05-10 02:25:00|34878.1|34873.3|34878.6|34873.8|34883.1|34878.3|34876.1|34871.3|60
1620613800000|2021-05-10 02:30:00|34878.1|34873.3|34878.6|34873.8|34881.6|34876.8|34875.1|34870.3|81
1620614100000|2021-05-10 02:35:00|34879.1|34874.3|34877.1|34872.3|34885.6|34880.8|34877.1|34872.3|95
1620614400000|2021-05-10 02:40:00|34877.6|34872.8|34876.6|34871.8|34880.6|34875.8|34874.6|34869.8|33
1620614700000|2021-05-10 02:45:00|34877.1|34872.3|34870.1|34865.3|34877.6|34872.8|34864.1|34859.3|236
1620615000000|2021-05-10 02:50:00|34869.6|34864.8|34873.6|34868.8|34874.1|34869.3|34866.6|34861.8|85
1620615300000|2021-05-10 02:55:00|34873.1|34868.3|34867.6|34862.8|34874.1|34869.3|34864.6|34859.8|70
1620615600000|2021-05-10 03:00:00|34867.1|34862.3|34868.1|34863.3|34871.1|34866.3|34865.6|34860.8|108
1620615900000|2021-05-10 03:05:00|34868.6|34863.8|34860.6|34855.8|34868.6|34863.8|34860.6|34855.8|90
1620616200000|2021-05-10 03:10:00|34860.1|34855.3|34866.6|34861.8|34868.1|34863.3|34858.1|34853.3|70
1620616500000|2021-05-10 03:15:00|34866.1|34861.3|34861.1|34856.3|34866.1|34861.3|34860.1|34855.3|76
1620616800000|2021-05-10 03:20:00|34861.6|34856.8|34864.1|34859.3|34865.1|34860.3|34857.6|34852.8|119
1620617100000|2021-05-10 03:25:00|34863.6|34858.8|34865.6|34860.8|34866.1|34861.3|34861.1|34856.3|64
1620617400000|2021-05-10 03:30:00|34865.1|34860.3|34868.6|34863.8|34871.6|34866.8|34863.1|34858.3|78
1620617700000|2021-05-10 03:35:00|34868.1|34863.3|34863.6|34858.8|34869.1|34864.3|34862.1|34857.3|46
1620618000000|2021-05-10 03:40:00|34864.1|34859.3|34866.1|34861.3|34869.1|34864.3|34863.6|34858.8|72
1620618300000|2021-05-10 03:45:00|34865.6|34860.8|34865.1|34860.3|34866.6|34861.8|34862.6|34857.8|84
1620618600000|2021-05-10 03:50:00|34865.6|34860.8|34867.1|34862.3|34869.6|34864.8|34864.1|34859.3|56
1620618900000|2021-05-10 03:55:00|34866.6|34861.8|34868.1|34863.3|34870.1|34865.3|34866.1|34861.3|50
1620619200000|2021-05-10 04:00:00|34868.6|34863.8|34865.1|34860.3|34868.6|34863.8|34863.6|34858.8|61
1620619500000|2021-05-10 04:05:00|34864.6|34859.8|34865.1|34860.3|34867.1|34862.3|34864.1|34859.3|24
1620619800000|2021-05-10 04:10:00|34865.6|34860.8|34869.6|34864.8|34871.1|34866.3|34862.1|34857.3|125
1620620100000|2021-05-10 04:15:00|34869.1|34864.3|34869.6|34864.8|34873.1|34868.3|34869.1|34864.3|48
1620620400000|2021-05-10 04:20:00|34870.1|34865.3|34875.6|34870.8|34875.6|34870.8|34868.6|34863.8|32
1620620700000|2021-05-10 04:25:00|34875.1|34870.3|34875.1|34870.3|34878.1|34873.3|34872.6|34867.8|57
1620621000000|2021-05-10 04:30:00|34876.1|34871.3|34871.6|34866.8|34877.1|34872.3|34869.1|34864.3|72
1620621300000|2021-05-10 04:35:00|34871.1|34866.3|34869.6|34864.8|34873.6|34868.8|34869.6|34864.8|55
1620621600000|2021-05-10 04:40:00|34869.1|34864.3|34871.6|34866.8|34871.6|34866.8|34868.1|34863.3|25
1620621900000|2021-05-10 04:45:00|34872.1|34867.3|34868.6|34863.8|34873.1|34868.3|34866.6|34861.8|30
1620622200000|2021-05-10 04:50:00|34868.1|34863.3|34860.1|34855.3|34868.6|34863.8|34858.6|34853.8|156
1620622500000|2021-05-10 04:55:00|34860.6|34855.8|34864.6|34859.8|34866.1|34861.3|34860.6|34855.8|101
1620622800000|2021-05-10 05:00:00|34864.1|34859.3|34860.6|34855.8|34866.1|34861.3|34860.1|34855.3|76
1620623100000|2021-05-10 05:05:00|34861.1|34856.3|34854.1|34849.3|34863.6|34858.8|34852.1|34847.3|220
1620623400000|2021-05-10 05:10:00|34854.6|34849.8|34855.1|34850.3|34857.1|34852.3|34852.6|34847.8|114
1620623700000|2021-05-10 05:15:00|34855.6|34850.8|34857.6|34852.8|34860.1|34855.3|34855.1|34850.3|80
1620624000000|2021-05-10 05:20:00|34858.1|34853.3|34862.6|34857.8|34869.1|34864.3|34857.6|34852.8|146
1620624300000|2021-05-10 05:25:00|34862.1|34857.3|34865.1|34860.3|34865.6|34860.8|34858.6|34853.8|99
1620624600000|2021-05-10 05:30:00|34864.6|34859.8|34869.6|34864.8|34871.1|34866.3|34862.6|34857.8|94
1620624900000|2021-05-10 05:35:00|34869.1|34864.3|34869.6|34864.8|34878.6|34873.8|34868.6|34863.8|111
1620625200000|2021-05-10 05:40:00|34870.1|34865.3|34868.6|34863.8|34870.6|34865.8|34863.6|34858.8|51
1620625500000|2021-05-10 05:45:00|34869.1|34864.3|34872.6|34867.8|34874.1|34869.3|34867.6|34862.8|79
1620625800000|2021-05-10 05:50:00|34873.1|34868.3|34871.6|34866.8|34873.1|34868.3|34868.6|34863.8|40
1620626100000|2021-05-10 05:55:00|34870.6|34865.8|34881.6|34876.8|34884.1|34879.3|34867.6|34862.8|149
1620626400000|2021-05-10 06:00:00|34881|34877.4|34878|34874.4|34881.5|34877.9|34872.5|34868.9|181
1620626700000|2021-05-10 06:05:00|34877.5|34873.9|34883|34879.4|34884.5|34880.9|34874.5|34870.9|152
1620627000000|2021-05-10 06:10:00|34883.5|34879.9|34877|34873.4|34884|34880.4|34873|34869.4|144
1620627300000|2021-05-10 06:15:00|34876.5|34872.9|34873|34869.4|34877.5|34873.9|34864|34860.4|243
1620627600000|2021-05-10 06:20:00|34872.5|34868.9|34868|34864.4|34872.5|34868.9|34864|34860.4|86
1620627900000|2021-05-10 06:25:00|34867.5|34863.9|34873.5|34869.9|34873.5|34869.9|34862.5|34858.9|175
1620628200000|2021-05-10 06:30:00|34873|34869.4|34866|34862.4|34874|34870.4|34865|34861.4|215
1620628500000|2021-05-10 06:35:00|34865.5|34861.9|34866|34862.4|34871|34867.4|34860.5|34856.9|128
1620628800000|2021-05-10 06:40:00|34865.5|34861.9|34864|34860.4|34868.5|34864.9|34859|34855.4|238
1620629100000|2021-05-10 06:45:00|34863.5|34859.9|34856.5|34852.9|34863.5|34859.9|34855.5|34851.9|402
1620629400000|2021-05-10 06:50:00|34856|34852.4|34871|34867.4|34873|34869.4|34856|34852.4|389
1620629700000|2021-05-10 06:55:00|34870.5|34866.9|34879|34875.4|34880|34876.4|34866.5|34862.9|203
1620630000000|2021-05-10 07:00:00|34878.5|34874.9|34863|34859.4|34880.5|34876.9|34858|34854.4|475
1620630300000|2021-05-10 07:05:00|34862.5|34858.9|34854|34850.4|34863.5|34859.9|34843|34839.4|555
1620630600000|2021-05-10 07:10:00|34853.5|34849.9|34851.5|34847.9|34854.5|34850.9|34842.5|34838.9|415
1620630900000|2021-05-10 07:15:00|34852|34848.4|34851.5|34847.9|34853.5|34849.9|34842.5|34838.9|278
1620631200000|2021-05-10 07:20:00|34851|34847.4|34843|34839.4|34851|34847.4|34835|34831.4|326
1620631500000|2021-05-10 07:25:00|34843.5|34839.9|34840.5|34836.9|34844.5|34840.9|34827|34823.4|343
1620631800000|2021-05-10 07:30:00|34840|34836.4|34856|34852.4|34857.5|34853.9|34832|34828.4|533
1620632100000|2021-05-10 07:35:00|34856.5|34852.9|34863.5|34859.9|34865|34861.4|34848.5|34844.9|283
1620632400000|2021-05-10 07:40:00|34863|34859.4|34850|34846.4|34867|34863.4|34845.5|34841.9|221
1620632700000|2021-05-10 07:45:00|34849.5|34845.9|34852|34848.4|34855|34851.4|34844.5|34840.9|333
1620633000000|2021-05-10 07:50:00|34851.5|34847.9|34866|34862.4|34867|34863.4|34845.5|34841.9|190
1620633300000|2021-05-10 07:55:00|34865.5|34861.9|34856|34852.4|34865.5|34861.9|34850|34846.4|187
1620633600000|2021-05-10 08:00:00|34856.5|34852.9|34851|34847.4|34862|34858.4|34848.5|34844.9|370
1620633900000|2021-05-10 08:05:00|34851.5|34847.9|34857.5|34853.9|34862|34858.4|34851.5|34847.9|167
1620634200000|2021-05-10 08:10:00|34857|34853.4|34861|34857.4|34863.5|34859.9|34856|34852.4|120
1620634500000|2021-05-10 08:15:00|34860.5|34856.9|34872.5|34868.9|34873|34869.4|34858|34854.4|177
1620634800000|2021-05-10 08:20:00|34872|34868.4|34864|34860.4|34872|34868.4|34856.5|34852.9|154
1620635100000|2021-05-10 08:25:00|34864.5|34860.9|34852|34848.4|34865|34861.4|34850|34846.4|176
1620635400000|2021-05-10 08:30:00|34852.5|34848.9|34856|34852.4|34856.5|34852.9|34840|34836.4|323
1620635700000|2021-05-10 08:35:00|34856.5|34852.9|34855.5|34851.9|34859.5|34855.9|34852|34848.4|124
1620636000000|2021-05-10 08:40:00|34856|34852.4|34854.5|34850.9|34857|34853.4|34846.5|34842.9|91
1620636300000|2021-05-10 08:45:00|34854|34850.4|34848.5|34844.9|34854|34850.4|34844.5|34840.9|152
1620636600000|2021-05-10 08:50:00|34848|34844.4|34849|34845.4|34851.5|34847.9|34843|34839.4|257
1620636900000|2021-05-10 08:55:00|34848.5|34844.9|34847|34843.4|34853|34849.4|34843.5|34839.9|197
1620637200000|2021-05-10 09:00:00|34846.5|34842.9|34851|34847.4|34853.5|34849.9|34840|34836.4|144
1620637500000|2021-05-10 09:05:00|34850.5|34846.9|34861.5|34857.9|34862.5|34858.9|34848.5|34844.9|132
1620637800000|2021-05-10 09:10:00|34862|34858.4|34854|34850.4|34863|34859.4|34852|34848.4|134
1620638100000|2021-05-10 09:15:00|34853.5|34849.9|34854|34850.4|34854.5|34850.9|34849|34845.4|119
1620638400000|2021-05-10 09:20:00|34854.5|34850.9|34852|34848.4|34857.5|34853.9|34851|34847.4|103
1620638700000|2021-05-10 09:25:00|34852.5|34848.9|34848|34844.4|34852.5|34848.9|34844.5|34840.9|97
1620639000000|2021-05-10 09:30:00|34847.5|34843.9|34842|34838.4|34847.5|34843.9|34839.5|34835.9|128
1620639300000|2021-05-10 09:35:00|34841.5|34837.9|34843.5|34839.9|34845.5|34841.9|34839.5|34835.9|121
1620639600000|2021-05-10 09:40:00|34844|34840.4|34839|34835.4|34844|34840.4|34832.5|34828.9|137
1620639900000|2021-05-10 09:45:00|34838.5|34834.9|34838.5|34834.9|34841.5|34837.9|34833|34829.4|246
1620640200000|2021-05-10 09:50:00|34839|34835.4|34842.5|34838.9|34846.5|34842.9|34835|34831.4|132
1620640500000|2021-05-10 09:55:00|34842|34838.4|34845|34841.4|34845.5|34841.9|34840|34836.4|78
1620640800000|2021-05-10 10:00:00|34845.5|34841.9|34863|34859.4|34864.5|34860.9|34841|34837.4|174
1620641100000|2021-05-10 10:05:00|34862.5|34858.9|34861|34857.4|34862.5|34858.9|34853|34849.4|173
1620641400000|2021-05-10 10:10:00|34860.5|34856.9|34867.5|34863.9|34869|34865.4|34859.5|34855.9|173
1620641700000|2021-05-10 10:15:00|34868|34864.4|34860.5|34856.9|34869.5|34865.9|34860.5|34856.9|98
1620642000000|2021-05-10 10:20:00|34860|34856.4|34869|34865.4|34869.5|34865.9|34858.5|34854.9|157
1620642300000|2021-05-10 10:25:00|34869.5|34865.9|34875.5|34871.9|34875.5|34871.9|34866.5|34862.9|270
1620642600000|2021-05-10 10:30:00|34875|34871.4|34869|34865.4|34877|34873.4|34865.5|34861.9|235
1620642900000|2021-05-10 10:35:00|34868.5|34864.9|34875.5|34871.9|34877|34873.4|34862.5|34858.9|360
1620643200000|2021-05-10 10:40:00|34875|34871.4|34886.5|34882.9|34888|34884.4|34873.5|34869.9|338
1620643500000|2021-05-10 10:45:00|34886|34882.4|34882|34878.4|34887|34883.4|34880.5|34876.9|121
1620643800000|2021-05-10 10:50:00|34882.5|34878.9|34876.5|34872.9|34884.5|34880.9|34874.5|34870.9|149
1620644100000|2021-05-10 10:55:00|34877|34873.4|34885.5|34881.9|34887.5|34883.9|34873|34869.4|206
1620644400000|2021-05-10 11:00:00|34886|34882.4|34888|34884.4|34892|34888.4|34880.5|34876.9|412
1620644700000|2021-05-10 11:05:00|34887.5|34883.9|34895|34891.4|34895.5|34891.9|34886|34882.4|220
1620645000000|2021-05-10 11:10:00|34894.5|34890.9|34886.5|34882.9|34898.5|34894.9|34886|34882.4|433
1620645300000|2021-05-10 11:15:00|34887|34883.4|34887.5|34883.9|34896|34892.4|34885.5|34881.9|298
1620645600000|2021-05-10 11:20:00|34887|34883.4|34884|34880.4|34893.5|34889.9|34884|34880.4|287
1620645900000|2021-05-10 11:25:00|34883.5|34879.9|34892|34888.4|34894|34890.4|34883.5|34879.9|289
1620646200000|2021-05-10 11:30:00|34892.5|34888.9|34889.5|34885.9|34894|34890.4|34882|34878.4|381
1620646500000|2021-05-10 11:35:00|34890|34886.4|34888.5|34884.9|34893|34889.4|34885.5|34881.9|234
1620646800000|2021-05-10 11:40:00|34888|34884.4|34885.5|34881.9|34889.5|34885.9|34880|34876.4|269
1620647100000|2021-05-10 11:45:00|34886|34882.4|34881|34877.4|34888.5|34884.9|34878.5|34874.9|273
1620647400000|2021-05-10 11:50:00|34881.5|34877.9|34881|34877.4|34885.5|34881.9|34879|34875.4|167
1620647700000|2021-05-10 11:55:00|34880.5|34876.9|34887|34883.4|34887.5|34883.9|34876.5|34872.9|246
1620648000000|2021-05-10 12:00:00|34887.5|34883.9|34891.5|34887.9|34896.5|34892.9|34885.5|34881.9|338
1620648300000|2021-05-10 12:05:00|34891|34887.4|34903|34899.4|34903.5|34899.9|34889|34885.4|511
1620648600000|2021-05-10 12:10:00|34903.5|34899.9|34909|34905.4|34912.5|34908.9|34901.5|34897.9|447
1620648900000|2021-05-10 12:15:00|34908.5|34904.9|34900|34896.4|34917.5|34913.9|34893.5|34889.9|787
1620649200000|2021-05-10 12:20:00|34900.5|34896.9|34890.5|34886.9|34901.5|34897.9|34885.5|34881.9|426
1620649500000|2021-05-10 12:25:00|34890|34886.4|34897|34893.4|34898.5|34894.9|34887.5|34883.9|296
1620649800000|2021-05-10 12:30:00|34897.5|34893.9|34896.5|34892.9|34904.5|34900.9|34896.5|34892.9|312
1620650100000|2021-05-10 12:35:00|34896|34892.4|34893.5|34889.9|34909|34905.4|34893|34889.4|531
1620650400000|2021-05-10 12:40:00|34894.5|34890.9|34898|34894.4|34899.5|34895.9|34891|34887.4|443
1620650700000|2021-05-10 12:45:00|34898.5|34894.9|34904|34900.4|34906|34902.4|34896|34892.4|222
1620651000000|2021-05-10 12:50:00|34904.5|34900.9|34898.5|34894.9|34908.5|34904.9|34896.5|34892.9|229
1620651300000|2021-05-10 12:55:00|34899|34895.4|34901|34897.4|34902.5|34898.9|34898|34894.4|229
1620651600000|2021-05-10 13:00:00|34900.5|34896.9|34896|34892.4|34905.5|34901.9|34893.5|34889.9|396
1620651900000|2021-05-10 13:05:00|34895.5|34891.9|34889|34885.4|34900.5|34896.9|34888.5|34884.9|298
1620652200000|2021-05-10 13:10:00|34888.5|34884.9|34890|34886.4|34892.5|34888.9|34884|34880.4|310
1620652500000|2021-05-10 13:15:00|34890.5|34886.9|34891|34887.4|34896.5|34892.9|34889|34885.4|304
1620652800000|2021-05-10 13:20:00|34890|34886.4|34902.5|34898.9|34903|34899.4|34889.5|34885.9|423
1620653100000|2021-05-10 13:25:00|34902|34898.4|34911.5|34907.9|34920.5|34916.9|34902|34898.4|973
1620653400000|2021-05-10 13:30:00|34910|34906.4|34938.9|34936.5|34946.4|34944|34889.9|34887.5|7212
1620653700000|2021-05-10 13:35:00|34938.4|34936|34995.4|34993|34998.9|34996.5|34935.9|34933.5|5189
1620654000000|2021-05-10 13:40:00|34995.9|34993.5|34949.4|34947|34996.4|34994|34949.4|34947|4188
1620654300000|2021-05-10 13:45:00|34949.9|34947.5|34995.9|34993.5|35016.9|35014.5|34934.9|34932.5|4582
1620654600000|2021-05-10 13:50:00|34995.4|34993|34998.9|34996.5|35019.4|35017|34973.4|34971|3132
1620654900000|2021-05-10 13:55:00|34999.9|34997.5|35017.9|35015.5|35017.9|35015.5|34984.9|34982.5|2640
1620655200000|2021-05-10 14:00:00|35019.4|35017|35010.4|35008|35030.9|35028.5|34992.9|34990.5|3299
1620655500000|2021-05-10 14:05:00|35010.9|35008.5|35006.4|35004|35014.9|35012.5|34988.4|34986|1959
1620655800000|2021-05-10 14:10:00|35007.9|35005.5|35018.4|35016|35029.4|35027|35006.4|35004|1875
1620656100000|2021-05-10 14:15:00|35017.9|35015.5|35010.4|35008|35031.4|35029|35000.4|34998|1855
1620656400000|2021-05-10 14:20:00|35010.9|35008.5|35005.9|35003.5|35022.4|35020|34996.4|34994|1564
1620656700000|2021-05-10 14:25:00|35005.4|35003|34989.4|34987|35008.9|35006.5|34973.4|34971|2427
1620657000000|2021-05-10 14:30:00|34988.9|34986.5|34971.4|34969|34992.4|34990|34969.4|34967|2335
1620657300000|2021-05-10 14:35:00|34970.9|34968.5|34989.9|34987.5|34989.9|34987.5|34963.4|34961|1723
1620657600000|2021-05-10 14:40:00|34989.4|34987|34981.9|34979.5|34993.9|34991.5|34962.4|34960|1526
1620657900000|2021-05-10 14:45:00|34981.4|34979|34962.9|34960.5|34981.4|34979|34960.4|34958|1584
1620658200000|2021-05-10 14:50:00|34963.4|34961|34983.9|34981.5|34999.9|34997.5|34962.9|34960.5|1615
1620658500000|2021-05-10 14:55:00|34983.4|34981|35019.4|35017|35021.4|35019|34980.4|34978|1609
1620658800000|2021-05-10 15:00:00|35018.4|35016|35026.4|35024|35028.4|35026|35009.4|35007|1729
1620659100000|2021-05-10 15:05:00|35025.9|35023.5|35045.4|35043|35047.4|35045|35021.4|35019|2001
1620659400000|2021-05-10 15:10:00|35044.4|35042|35048.9|35046.5|35052.4|35050|35033.4|35031|1561
1620659700000|2021-05-10 15:15:00|35048.4|35046|35061.4|35059|35062.4|35060|35029.4|35027|1665
1620660000000|2021-05-10 15:20:00|35060.9|35058.5|35086.4|35084|35087.9|35085.5|35060.9|35058.5|2465
1620660300000|2021-05-10 15:25:00|35085.9|35083.5|35080.9|35078.5|35094.4|35092|35077.4|35075|2196
1620660600000|2021-05-10 15:30:00|35080.4|35078|35071.4|35069|35089.9|35087.5|35070.4|35068|1248
1620660900000|2021-05-10 15:35:00|35071.9|35069.5|35060.4|35058|35073.9|35071.5|35055.4|35053|1076
1620661200000|2021-05-10 15:40:00|35059.9|35057.5|35057.4|35055|35068.4|35066|35048.9|35046.5|1108
1620661500000|2021-05-10 15:45:00|35057.9|35055.5|35055.9|35053.5|35061.9|35059.5|35032.4|35030|1260
1620661800000|2021-05-10 15:50:00|35056.4|35054|35078.4|35076|35078.4|35076|35050.9|35048.5|922
1620662100000|2021-05-10 15:55:00|35079.4|35077|35062.4|35060|35083.4|35081|35061.4|35059|1111
1620662400000|2021-05-10 16:00:00|35063.4|35061|35054.4|35052|35070.4|35068|35052.4|35050|625
1620662700000|2021-05-10 16:05:00|35054.9|35052.5|35039.4|35037|35057.4|35055|35038.4|35036|750
1620663000000|2021-05-10 16:10:00|35040.4|35038|35048.4|35046|35048.4|35046|35035.4|35033|969
1620663300000|2021-05-10 16:15:00|35049.4|35047|35055.4|35053|35059.9|35057.5|35039.9|35037.5|665
1620663600000|2021-05-10 16:20:00|35054.9|35052.5|35072.4|35070|35072.4|35070|35049.9|35047.5|747
1620663900000|2021-05-10 16:25:00|35071.9|35069.5|35041.4|35039|35073.4|35071|35037.9|35035.5|1370
1620664200000|2021-05-10 16:30:00|35040.4|35038|35045.4|35043|35052.4|35050|35036.4|35034|622
1620664500000|2021-05-10 16:35:00|35044.9|35042.5|35044.9|35042.5|35059.4|35057|35040.4|35038|672
1620664800000|2021-05-10 16:40:00|35044.3|35041.9|35034.8|35032.4|35047.8|35045.4|35033.8|35031.4|503
1620665100000|2021-05-10 16:45:00|35033.8|35031.4|35031.8|35029.4|35041.3|35038.9|35029.8|35027.4|596
1620665400000|2021-05-10 16:50:00|35031.3|35028.9|35031.3|35028.9|35042.3|35039.9|35028.8|35026.4|598
1620665700000|2021-05-10 16:55:00|35030.8|35028.4|35025.8|35023.4|35034.8|35032.4|35021.8|35019.4|609
1620666000000|2021-05-10 17:00:00|35026.3|35023.9|35019.8|35017.4|35031.8|35029.4|35009.8|35007.4|1018
1620666300000|2021-05-10 17:05:00|35019.3|35016.9|35018.8|35016.4|35021.8|35019.4|35007.8|35005.4|679
1620666600000|2021-05-10 17:10:00|35019.3|35016.9|35012.8|35010.4|35020.8|35018.4|35009.8|35007.4|614
1620666900000|2021-05-10 17:15:00|35013.3|35010.9|35002.8|35000.4|35013.8|35011.4|34991.8|34989.4|1002
1620667200000|2021-05-10 17:20:00|35002.3|34999.9|35015.8|35013.4|35026.8|35024.4|35001.8|34999.4|982
1620667500000|2021-05-10 17:25:00|35016.3|35013.9|35009.8|35007.4|35023.3|35020.9|35009.3|35006.9|532
1620667800000|2021-05-10 17:30:00|35009.3|35006.9|35017.8|35015.4|35019.8|35017.4|35000.8|34998.4|857
1620668100000|2021-05-10 17:35:00|35017.3|35014.9|35015.8|35013.4|35019.8|35017.4|35008.3|35005.9|816
1620668400000|2021-05-10 17:40:00|35016.3|35013.9|35020.3|35017.9|35020.8|35018.4|35004.8|35002.4|1002
1620668700000|2021-05-10 17:45:00|35019.8|35017.4|35033.8|35031.4|35033.8|35031.4|35014.8|35012.4|1175
1620669000000|2021-05-10 17:50:00|35033.3|35030.9|35020.8|35018.4|35038.8|35036.4|35019.8|35017.4|951
1620669300000|2021-05-10 17:55:00|35021.3|35018.9|35002.8|35000.4|35024.3|35021.9|35001.8|34999.4|891
1620669600000|2021-05-10 18:00:00|35003.8|35001.4|35001.8|34999.4|35011.8|35009.4|34994.8|34992.4|1858
1620669900000|2021-05-10 18:05:00|35001.3|34998.9|35008.8|35006.4|35008.8|35006.4|34994.3|34991.9|708
1620670200000|2021-05-10 18:10:00|35008.3|35005.9|34992.8|34990.4|35015.8|35013.4|34992.8|34990.4|1484
1620670500000|2021-05-10 18:15:00|34993.3|34990.9|34909.8|34907.4|34993.3|34990.9|34901.8|34899.4|4627
1620670800000|2021-05-10 18:20:00|34909.3|34906.9|34913.8|34911.4|34918.8|34916.4|34867.8|34865.4|3454
1620671100000|2021-05-10 18:25:00|34914.3|34911.9|34895.8|34893.4|34918.8|34916.4|34876.8|34874.4|2942
1620671400000|2021-05-10 18:30:00|34896.3|34893.9|34908.8|34906.4|34909.8|34907.4|34870.8|34868.4|2452
1620671700000|2021-05-10 18:35:00|34909.3|34906.9|34889.3|34886.9|34911.3|34908.9|34873.8|34871.4|2367
1620672000000|2021-05-10 18:40:00|34888.8|34886.4|34879.8|34877.4|34899.8|34897.4|34876.3|34873.9|2046
1620672300000|2021-05-10 18:45:00|34879.3|34876.9|34872.8|34870.4|34890.3|34887.9|34868.8|34866.4|1389
1620672600000|2021-05-10 18:50:00|34873.8|34871.4|34858.8|34856.4|34877.8|34875.4|34838.8|34836.4|2499
1620672900000|2021-05-10 18:55:00|34858.3|34855.9|34884.8|34882.4|34887.3|34884.9|34839.8|34837.4|1749
1620673200000|2021-05-10 19:00:00|34884.3|34881.9|34874.3|34871.9|34898.8|34896.4|34862.8|34860.4|2029
1620673500000|2021-05-10 19:05:00|34874.8|34872.4|34877.8|34875.4|34880.8|34878.4|34846.3|34843.9|1831
1620673800000|2021-05-10 19:10:00|34878.3|34875.9|34890.8|34888.4|34908.8|34906.4|34874.3|34871.9|1816
1620674100000|2021-05-10 19:15:00|34890.3|34887.9|34864.3|34861.9|34893.8|34891.4|34856.3|34853.9|1268
1620674400000|2021-05-10 19:20:00|34863.8|34861.4|34861.3|34858.9|34875.8|34873.4|34842.8|34840.4|1340
1620674700000|2021-05-10 19:25:00|34861.8|34859.4|34886.8|34884.4|34894.3|34891.9|34852.8|34850.4|1223
1620675000000|2021-05-10 19:30:00|34887.3|34884.9|34901.3|34898.9|34904.8|34902.4|34865.3|34862.9|1580
1620675300000|2021-05-10 19:35:00|34900.3|34897.9|34874.4|34872|34900.3|34897.9|34859.9|34857.5|1621
1620675600000|2021-05-10 19:40:00|34873.9|34871.5|34881.4|34879|34882.4|34880|34866.4|34864|873
1620675900000|2021-05-10 19:45:00|34881.9|34879.5|34820.7|34818.3|34902.9|34900.5|34807.2|34804.8|2516
1620676200000|2021-05-10 19:50:00|34820.2|34817.8|34789.2|34786.8|34826.2|34823.8|34785.2|34782.8|5030
1620676500000|2021-05-10 19:55:00|34788.7|34786.3|34755.7|34753.3|34808.7|34806.3|34744.2|34741.8|6810
1620676800000|2021-05-10 20:00:00|34756.9|34752.1|34738.4|34733.6|34778.4|34773.6|34721.9|34717.1|2341
1620677100000|2021-05-10 20:05:00|34738.9|34734.1|34759.9|34755.1|34770.9|34766.1|34738.4|34733.6|1157
1620677400000|2021-05-10 20:10:00|34759.4|34754.6|34762.7|34752.9|34763.4|34758.6|34730.4|34725.6|987
1620677700000|2021-05-10 20:15:00|34763|34753.2|34759.3|34749.5|34764.8|34755|34755.8|34746|2
1620678000000|2021-05-10 20:20:00|34759.6|34749.8|34763.3|34753.5|34763.6|34753.8|34759.6|34749.8|0
1620678300000|2021-05-10 20:25:00|34763.2|34753.4|34765|34755.2|34767.8|34758|34761.3|34751.5|0
1620678600000|2021-05-10 20:30:00|34759.9|34755.1|34772.9|34768.1|34775.9|34771.1|34752.9|34748.1|428
1620678900000|2021-05-10 20:35:00|34770.9|34766.1|34762.9|34758.1|34771.9|34767.1|34757.9|34753.1|233
1620679200000|2021-05-10 20:40:00|34761.9|34757.1|34759.9|34755.1|34763.9|34759.1|34750.9|34746.1|247
1620679500000|2021-05-10 20:45:00|34760.9|34756.1|34736.9|34732.1|34763.9|34759.1|34736.9|34732.1|196
1620679800000|2021-05-10 20:50:00|34739.9|34735.1|34710.9|34706.1|34741.9|34737.1|34702.9|34698.1|672
1620680100000|2021-05-10 20:55:00|34712.9|34708.1|34730.9|34721.1|34730.9|34726.1|34711.9|34707.1|214
1620680400000|2021-05-10 21:00:00|34730.4|34720.6|34738|34728.2|34740.1|34730.3|34730.1|34720.3|0
1620680700000|2021-05-10 21:05:00|34738.4|34728.6|34744.6|34734.8|34744.8|34735|34738|34728.2|0
1620681000000|2021-05-10 21:10:00|34743.3|34733.5|34749.1|34739.3|34749.1|34739.3|34741|34731.2|0
1620681300000|2021-05-10 21:15:00|34749.7|34739.9|34749.1|34739.3|34752.4|34742.6|34749.1|34739.3|0
1620681600000|2021-05-10 21:20:00|34749.2|34739.4|34751.5|34741.7|34753.6|34743.8|34749.1|34739.3|0
1620681900000|2021-05-10 21:25:00|34751.6|34741.8|34755.6|34745.8|34759.3|34749.5|34751.6|34741.8|0
1620682200000|2021-05-10 21:30:00|34755.7|34745.9|34753.3|34743.5|34756.8|34747|34753.3|34743.5|0
1620682500000|2021-05-10 21:35:00|34753.4|34743.6|34755.4|34745.6|34755.6|34745.8|34753.4|34743.6|0
1620682800000|2021-05-10 21:40:00|34755.5|34745.7|34756.4|34746.6|34756.4|34746.6|34754.5|34744.7|0
1620683100000|2021-05-10 21:45:00|34756.6|34746.8|34766.8|34757|34766.8|34757|34755.2|34745.4|0
1620683400000|2021-05-10 21:50:00|34768.5|34758.7|34770.1|34760.3|34773|34763.2|34768.4|34758.6|0
1620683700000|2021-05-10 21:55:00|34770.3|34760.5|34757.7|34747.9|34770.8|34761|34756.4|34746.6|0
1620684000000|2021-05-10 22:00:00|34736.9|34732.1|34764.4|34759.6|34770.9|34766.1|34731.9|34727.1|676
1620684300000|2021-05-10 22:05:00|34764.9|34760.1|34764.9|34760.1|34770.4|34765.6|34750.4|34745.6|224
1620684600000|2021-05-10 22:10:00|34765.4|34760.6|34763.9|34759.1|34773.4|34768.6|34760.4|34755.6|187
1620684900000|2021-05-10 22:15:00|34763.4|34758.6|34758.9|34754.1|34771.4|34766.6|34758.4|34753.6|142
1620685200000|2021-05-10 22:20:00|34759.4|34754.6|34765.9|34761.1|34774.4|34769.6|34758.9|34754.1|168
1620685500000|2021-05-10 22:25:00|34765.4|34760.6|34770.9|34766.1|34773.9|34769.1|34751.9|34747.1|175
1620685800000|2021-05-10 22:30:00|34770.4|34765.6|34781.4|34776.6|34783.9|34779.1|34770.4|34765.6|266
1620686100000|2021-05-10 22:35:00|34781.9|34777.1|34788.4|34783.6|34788.9|34784.1|34778.9|34774.1|166
1620686400000|2021-05-10 22:40:00|34787.9|34783.1|34793.4|34788.6|34798.9|34794.1|34785.4|34780.6|231
1620686700000|2021-05-10 22:45:00|34792.4|34787.6|34794.4|34789.6|34796.9|34792.1|34789.4|34784.6|120
1620687000000|2021-05-10 22:50:00|34793.9|34789.1|34799.9|34795.1|34800.4|34795.6|34793.9|34789.1|98
1620687300000|2021-05-10 22:55:00|34799.4|34794.6|34805.4|34800.6|34807.4|34802.6|34798.4|34793.6|215
1620687600000|2021-05-10 23:00:00|34805.9|34801.1|34809.9|34805.1|34810.9|34806.1|34804.4|34799.6|112
1620687900000|2021-05-10 23:05:00|34810.4|34805.6|34818.4|34813.6|34821.4|34816.6|34806.4|34801.6|224
1620688200000|2021-05-10 23:10:00|34818.9|34814.1|34797.4|34792.6|34821.9|34817.1|34796.9|34792.1|248
1620688500000|2021-05-10 23:15:00|34797.9|34793.1|34790.9|34786.1|34807.9|34803.1|34790.9|34786.1|193
1620688800000|2021-05-10 23:20:00|34790.4|34785.6|34797.9|34793.1|34802.4|34797.6|34784.4|34779.6|163
1620689100000|2021-05-10 23:25:00|34797.4|34792.6|34793.9|34789.1|34798.9|34794.1|34784.4|34779.6|203
1620689400000|2021-05-10 23:30:00|34794.4|34789.6|34786.9|34782.1|34797.9|34793.1|34783.9|34779.1|111
1620689700000|2021-05-10 23:35:00|34786.4|34781.6|34790.9|34786.1|34790.9|34786.1|34782.4|34777.6|47
1620690000000|2021-05-10 23:40:00|34790.4|34785.6|34786.4|34781.6|34791.9|34787.1|34784.9|34780.1|115
1620690300000|2021-05-10 23:45:00|34787.9|34783.1|34789.9|34785.1|34797.4|34792.6|34786.4|34781.6|222
1620690600000|2021-05-10 23:50:00|34790.4|34785.6|34795.4|34790.6|34796.4|34791.6|34786.9|34782.1|128
1620690900000|2021-05-10 23:55:00|34794.9|34790.1|34804.4|34799.6|34804.9|34800.1|34794.4|34789.6|124
1620691200000|2021-05-11 00:00:00|34803.9|34799.1|34794.9|34790.1|34818.4|34813.6|34794.9|34790.1|332
1620691500000|2021-05-11 00:05:00|34794.4|34789.6|34810.9|34806.1|34810.9|34806.1|34784.4|34779.6|340
1620691800000|2021-05-11 00:10:00|34811.4|34806.6|34810.4|34805.6|34818.4|34813.6|34807.4|34802.6|188
1620692100000|2021-05-11 00:15:00|34809.9|34805.1|34752.9|34748.1|34809.9|34805.1|34752.9|34748.1|972
1620692400000|2021-05-11 00:20:00|34752.4|34747.6|34768.9|34764.1|34770.9|34766.1|34747.4|34742.6|420
1620692700000|2021-05-11 00:25:00|34768.4|34763.6|34778.9|34774.1|34780.4|34775.6|34767.9|34763.1|197
1620693000000|2021-05-11 00:30:00|34778.4|34773.6|34783.9|34779.1|34793.4|34788.6|34777.4|34772.6|335
1620693300000|2021-05-11 00:35:00|34784.4|34779.6|34771.4|34766.6|34786.4|34781.6|34763.4|34758.6|170
1620693600000|2021-05-11 00:40:00|34770.4|34765.6|34722.4|34717.6|34770.4|34765.6|34715.9|34711.1|748
1620693900000|2021-05-11 00:45:00|34721.9|34717.1|34731.9|34727.1|34736.9|34732.1|34721.9|34717.1|479
1620694200000|2021-05-11 00:50:00|34731.4|34726.6|34679.9|34675.1|34731.4|34726.6|34673.4|34668.6|1999
1620694500000|2021-05-11 00:55:00|34679.4|34674.6|34673.9|34669.1|34689.9|34685.1|34636.4|34631.6|1414
1620694800000|2021-05-11 01:00:00|34673.4|34668.6|34633.9|34629.1|34673.9|34669.1|34620.9|34616.1|1218
1620695100000|2021-05-11 01:05:00|34634.4|34629.6|34651.4|34646.6|34651.4|34646.6|34627.9|34623.1|763
1620695400000|2021-05-11 01:10:00|34650.9|34646.1|34676.9|34672.1|34676.9|34672.1|34647.9|34643.1|656
1620695700000|2021-05-11 01:15:00|34676.4|34671.6|34719.9|34715.1|34721.9|34717.1|34674.4|34669.6|820
1620696000000|2021-05-11 01:20:00|34719.4|34714.6|34713.9|34709.1|34726.4|34721.6|34713.9|34709.1|355
1620696300000|2021-05-11 01:25:00|34713.4|34708.6|34694.4|34689.6|34714.9|34710.1|34691.9|34687.1|468
1620696600000|2021-05-11 01:30:00|34693.9|34689.1|34675.9|34671.1|34694.4|34689.6|34674.9|34670.1|426
1620696900000|2021-05-11 01:35:00|34675.4|34670.6|34676.9|34672.1|34682.9|34678.1|34663.9|34659.1|347
1620697200000|2021-05-11 01:40:00|34676.4|34671.6|34645.9|34641.1|34676.4|34671.6|34623.9|34619.1|749
1620697500000|2021-05-11 01:45:00|34646.4|34641.6|34647.9|34643.1|34655.4|34650.6|34639.9|34635.1|519
1620697800000|2021-05-11 01:50:00|34647.4|34642.6|34657.9|34653.1|34663.4|34658.6|34641.4|34636.6|334
1620698100000|2021-05-11 01:55:00|34657.4|34652.6|34651.9|34647.1|34660.4|34655.6|34644.4|34639.6|448
1620698400000|2021-05-11 02:00:00|34652.4|34647.6|34601.9|34597.1|34658.4|34653.6|34598.4|34593.6|726
1620698700000|2021-05-11 02:05:00|34602.4|34597.6|34620.9|34616.1|34622.4|34617.6|34594.9|34590.1|576
1620699000000|2021-05-11 02:10:00|34621.4|34616.6|34611.9|34607.1|34625.9|34621.1|34606.9|34602.1|292
1620699300000|2021-05-11 02:15:00|34611.4|34606.6|34654.9|34650.1|34654.9|34650.1|34603.9|34599.1|714
1620699600000|2021-05-11 02:20:00|34654.4|34649.6|34646.4|34641.6|34666.9|34662.1|34636.4|34631.6|674
1620699900000|2021-05-11 02:25:00|34645.9|34641.1|34647.4|34642.6|34653.9|34649.1|34642.9|34638.1|162
1620700200000|2021-05-11 02:30:00|34648.4|34643.6|34638.9|34634.1|34652.4|34647.6|34629.4|34624.6|383
1620700500000|2021-05-11 02:35:00|34639.4|34634.6|34657.9|34653.1|34660.4|34655.6|34632.4|34627.6|187
1620700800000|2021-05-11 02:40:00|34658.4|34653.6|34645.9|34641.1|34663.4|34658.6|34641.4|34636.6|214
1620701100000|2021-05-11 02:45:00|34645.4|34640.6|34632.4|34627.6|34648.4|34643.6|34631.9|34627.1|173
1620701400000|2021-05-11 02:50:00|34631.9|34627.1|34616.9|34612.1|34640.9|34636.1|34616.4|34611.6|281
1620701700000|2021-05-11 02:55:00|34617.4|34612.6|34636.9|34632.1|34637.4|34632.6|34616.9|34612.1|129
1620702000000|2021-05-11 03:00:00|34636.4|34631.6|34626.9|34622.1|34639.9|34635.1|34621.4|34616.6|183
1620702300000|2021-05-11 03:05:00|34626.4|34621.6|34617.4|34612.6|34627.4|34622.6|34612.4|34607.6|139
1620702600000|2021-05-11 03:10:00|34617.9|34613.1|34615.9|34611.1|34620.9|34616.1|34611.4|34606.6|117
1620702900000|2021-05-11 03:15:00|34616.4|34611.6|34623.9|34619.1|34635.9|34631.1|34606.9|34602.1|176
1620703200000|2021-05-11 03:20:00|34623.4|34618.6|34640.9|34636.1|34647.4|34642.6|34620.4|34615.6|366
1620703500000|2021-05-11 03:25:00|34640.4|34635.6|34651.4|34646.6|34651.4|34646.6|34635.9|34631.1|95
1620703800000|2021-05-11 03:30:00|34650.9|34646.1|34668.4|34663.6|34668.9|34664.1|34645.9|34641.1|244
1620704100000|2021-05-11 03:35:00|34668.9|34664.1|34692.9|34688.1|34705.4|34700.6|34664.9|34660.1|814
1620704400000|2021-05-11 03:40:00|34693.4|34688.6|34679.4|34674.6|34698.9|34694.1|34679.4|34674.6|411
1620704700000|2021-05-11 03:45:00|34678.9|34674.1|34665.9|34661.1|34678.9|34674.1|34661.4|34656.6|350
1620705000000|2021-05-11 03:50:00|34665.4|34660.6|34663.4|34658.6|34665.4|34660.6|34654.4|34649.6|218
1620705300000|2021-05-11 03:55:00|34662.9|34658.1|34670.9|34666.1|34671.4|34666.6|34656.4|34651.6|159
1620705600000|2021-05-11 04:00:00|34671.4|34666.6|34676.4|34671.6|34683.9|34679.1|34669.4|34664.6|152
1620705900000|2021-05-11 04:05:00|34675.9|34671.1|34670.9|34666.1|34676.9|34672.1|34665.9|34661.1|77
1620706200000|2021-05-11 04:10:00|34671.4|34666.6|34655.4|34650.6|34672.4|34667.6|34655.4|34650.6|179
1620706500000|2021-05-11 04:15:00|34655.9|34651.1|34655.9|34651.1|34658.9|34654.1|34648.9|34644.1|99
1620706800000|2021-05-11 04:20:00|34655.4|34650.6|34662.9|34658.1|34663.4|34658.6|34654.4|34649.6|39
1620707100000|2021-05-11 04:25:00|34663.4|34658.6|34676.4|34671.6|34676.4|34671.6|34656.9|34652.1|168
1620707400000|2021-05-11 04:30:00|34675.9|34671.1|34668.4|34663.6|34676.4|34671.6|34666.9|34662.1|71
1620707700000|2021-05-11 04:35:00|34668.9|34664.1|34660.9|34656.1|34670.9|34666.1|34659.4|34654.6|65
1620708000000|2021-05-11 04:40:00|34661.4|34656.6|34644.9|34640.1|34661.9|34657.1|34642.9|34638.1|171
1620708300000|2021-05-11 04:45:00|34644.4|34639.6|34632.4|34627.6|34644.4|34639.6|34620.9|34616.1|384
1620708600000|2021-05-11 04:50:00|34632.9|34628.1|34642.9|34638.1|34648.9|34644.1|34626.9|34622.1|313
1620708900000|2021-05-11 04:55:00|34643.4|34638.6|34636.4|34631.6|34644.9|34640.1|34633.4|34628.6|108
1620709200000|2021-05-11 05:00:00|34637.4|34632.6|34644.9|34640.1|34646.9|34642.1|34630.4|34625.6|347
1620709500000|2021-05-11 05:05:00|34644.4|34639.6|34654.9|34650.1|34659.9|34655.1|34642.4|34637.6|246
1620709800000|2021-05-11 05:10:00|34655.4|34650.6|34679.9|34675.1|34680.9|34676.1|34653.4|34648.6|255
1620710100000|2021-05-11 05:15:00|34680.4|34675.6|34667.4|34662.6|34682.4|34677.6|34666.4|34661.6|281
1620710400000|2021-05-11 05:20:00|34667.9|34663.1|34667.9|34663.1|34676.9|34672.1|34666.4|34661.6|83
1620710700000|2021-05-11 05:25:00|34668.4|34663.6|34662.9|34658.1|34674.4|34669.6|34658.4|34653.6|101
1620711000000|2021-05-11 05:30:00|34662.4|34657.6|34667.9|34663.1|34670.9|34666.1|34659.4|34654.6|179
1620711300000|2021-05-11 05:35:00|34668.9|34664.1|34663.9|34659.1|34669.9|34665.1|34655.4|34650.6|93
1620711600000|2021-05-11 05:40:00|34664.4|34659.6|34687.9|34683.1|34689.9|34685.1|34664.4|34659.6|269
1620711900000|2021-05-11 05:45:00|34687.4|34682.6|34683.4|34678.6|34689.9|34685.1|34674.4|34669.6|247
1620712200000|2021-05-11 05:50:00|34682.9|34678.1|34685.4|34680.6|34687.9|34683.1|34676.9|34672.1|127
1620712500000|2021-05-11 05:55:00|34684.9|34680.1|34697.9|34693.1|34702.9|34698.1|34683.9|34679.1|286
1620712800000|2021-05-11 06:00:00|34697.3|34693.7|34686.3|34682.7|34701.8|34698.2|34680.3|34676.7|396
1620713100000|2021-05-11 06:05:00|34685.8|34682.2|34677.8|34674.2|34689.3|34685.7|34677.8|34674.2|331
1620713400000|2021-05-11 06:10:00|34678.3|34674.7|34672.3|34668.7|34684.8|34681.2|34667.8|34664.2|418
1620713700000|2021-05-11 06:15:00|34671.8|34668.2|34690.8|34687.2|34693.8|34690.2|34670.3|34666.7|454
1620714000000|2021-05-11 06:20:00|34691.3|34687.7|34689.3|34685.7|34693.8|34690.2|34683.3|34679.7|211
1620714300000|2021-05-11 06:25:00|34688.8|34685.2|34667.8|34664.2|34688.8|34685.2|34667.8|34664.2|271
1620714600000|2021-05-11 06:30:00|34667.3|34663.7|34669.3|34665.7|34675.8|34672.2|34656.8|34653.2|281
1620714900000|2021-05-11 06:35:00|34668.8|34665.2|34680.3|34676.7|34688.8|34685.2|34667.8|34664.2|281
1620715200000|2021-05-11 06:40:00|34679.8|34676.2|34694.3|34690.7|34696.3|34692.7|34679.8|34676.2|426
1620715500000|2021-05-11 06:45:00|34694.8|34691.2|34705.3|34701.7|34705.3|34701.7|34686.8|34683.2|471
1620715800000|2021-05-11 06:50:00|34704.8|34701.2|34704.3|34700.7|34720.8|34717.2|34695.8|34692.2|470
1620716100000|2021-05-11 06:55:00|34704.8|34701.2|34693.3|34689.7|34704.8|34701.2|34691.8|34688.2|195
1620716400000|2021-05-11 07:00:00|34690.8|34687.2|34717.3|34713.7|34721.8|34718.2|34690.8|34687.2|995
1620716700000|2021-05-11 07:05:00|34717.8|34714.2|34640.3|34636.7|34718.3|34714.7|34636.3|34632.7|1229
1620717000000|2021-05-11 07:10:00|34638.3|34634.7|34619.3|34615.7|34643.8|34640.2|34611.3|34607.7|1427
1620717300000|2021-05-11 07:15:00|34618.8|34615.2|34615.3|34611.7|34618.8|34615.2|34585.8|34582.2|1098
1620717600000|2021-05-11 07:20:00|34614.8|34611.2|34627.8|34624.2|34644.8|34641.2|34610.3|34606.7|852
1620717900000|2021-05-11 07:25:00|34627.3|34623.7|34616.3|34612.7|34627.3|34623.7|34601.8|34598.2|647
1620718200000|2021-05-11 07:30:00|34615.8|34612.2|34612.3|34608.7|34623.3|34619.7|34597.3|34593.7|882
1620718500000|2021-05-11 07:35:00|34612.8|34609.2|34620.3|34616.7|34630.3|34626.7|34604.3|34600.7|333
1620718800000|2021-05-11 07:40:00|34620.8|34617.2|34600.3|34596.7|34621.3|34617.7|34595.3|34591.7|415
1620719100000|2021-05-11 07:45:00|34600.8|34597.2|34582.8|34579.2|34612.3|34608.7|34581.8|34578.2|1928
1620719400000|2021-05-11 07:50:00|34583.3|34579.7|34567.3|34563.7|34585.3|34581.7|34553.8|34550.2|869
1620719700000|2021-05-11 07:55:00|34566.8|34563.2|34613.3|34609.7|34617.8|34614.2|34558.8|34555.2|1041
1620720000000|2021-05-11 08:00:00|34613.8|34610.2|34565.8|34562.2|34624.8|34621.2|34563.3|34559.7|1084
1620720300000|2021-05-11 08:05:00|34565.3|34561.7|34604.8|34601.2|34604.8|34601.2|34545.8|34542.2|1036
1620720600000|2021-05-11 08:10:00|34605.3|34601.7|34556.3|34552.7|34607.3|34603.7|34555.3|34551.7|661
1620720900000|2021-05-11 08:15:00|34556.8|34553.2|34546.8|34543.2|34567.8|34564.2|34537.8|34534.2|1411
1620721200000|2021-05-11 08:20:00|34547.8|34544.2|34570.3|34566.7|34585.8|34582.2|34538.8|34535.2|871
1620721500000|2021-05-11 08:25:00|34569.8|34566.2|34583.3|34579.7|34590.8|34587.2|34553.8|34550.2|713
1620721800000|2021-05-11 08:30:00|34582.8|34579.2|34575.3|34571.7|34600.3|34596.7|34570.3|34566.7|476
1620722100000|2021-05-11 08:35:00|34575.8|34572.2|34583.3|34579.7|34592.8|34589.2|34570.3|34566.7|349
1620722400000|2021-05-11 08:40:00|34583.8|34580.2|34590.3|34586.7|34600.8|34597.2|34576.3|34572.7|394
1620722700000|2021-05-11 08:45:00|34590.8|34587.2|34595.3|34591.7|34602.8|34599.2|34581.8|34578.2|215
1620723000000|2021-05-11 08:50:00|34595.8|34592.2|34585.3|34581.7|34596.3|34592.7|34576.8|34573.2|255
1620723300000|2021-05-11 08:55:00|34584.8|34581.2|34569.8|34566.2|34585.8|34582.2|34568.3|34564.7|257
1620723600000|2021-05-11 09:00:00|34570.3|34566.7|34617.3|34613.7|34617.8|34614.2|34566.8|34563.2|500
1620723900000|2021-05-11 09:05:00|34616.8|34613.2|34628.3|34624.7|34629.8|34626.2|34604.8|34601.2|570
1620724200000|2021-05-11 09:10:00|34628.8|34625.2|34632.8|34629.2|34650.8|34647.2|34624.8|34621.2|881
1620724500000|2021-05-11 09:15:00|34632.3|34628.7|34670.8|34667.2|34671.3|34667.7|34628.3|34624.7|546
1620724800000|2021-05-11 09:20:00|34670.3|34666.7|34629.8|34626.2|34672.3|34668.7|34629.3|34625.7|534
1620725100000|2021-05-11 09:25:00|34629.3|34625.7|34611.3|34607.7|34632.3|34628.7|34609.3|34605.7|704
1620725400000|2021-05-11 09:30:00|34611.8|34608.2|34622.8|34619.2|34625.3|34621.7|34605.8|34602.2|305
1620725700000|2021-05-11 09:35:00|34622.3|34618.7|34618.3|34614.7|34633.8|34630.2|34609.8|34606.2|402
1620726000000|2021-05-11 09:40:00|34617.8|34614.2|34630.8|34627.2|34630.8|34627.2|34604.3|34600.7|292
1620726300000|2021-05-11 09:45:00|34630.3|34626.7|34614.3|34610.7|34632.8|34629.2|34607.3|34603.7|530
1620726600000|2021-05-11 09:50:00|34614.8|34611.2|34616.3|34612.7|34620.8|34617.2|34609.8|34606.2|129
1620726900000|2021-05-11 09:55:00|34615.8|34612.2|34607.8|34604.2|34618.3|34614.7|34603.8|34600.2|211
1620727200000|2021-05-11 10:00:00|34608.3|34604.7|34583.8|34580.2|34620.3|34616.7|34579.8|34576.2|413
1620727500000|2021-05-11 10:05:00|34583.3|34579.7|34568.3|34564.7|34583.8|34580.2|34563.3|34559.7|388
1620727800000|2021-05-11 10:10:00|34567.8|34564.2|34580.3|34576.7|34585.8|34582.2|34555.8|34552.2|533
1620728100000|2021-05-11 10:15:00|34579.8|34576.2|34610.8|34607.2|34612.8|34609.2|34578.3|34574.7|421
1620728400000|2021-05-11 10:20:00|34611.3|34607.7|34590.3|34586.7|34612.3|34608.7|34590.3|34586.7|210
1620728700000|2021-05-11 10:25:00|34589.8|34586.2|34571.3|34567.7|34592.8|34589.2|34570.8|34567.2|272
1620729000000|2021-05-11 10:30:00|34571.8|34568.2|34549.8|34546.2|34574.8|34571.2|34548.8|34545.2|492
1620729300000|2021-05-11 10:35:00|34549.3|34545.7|34565.8|34562.2|34574.8|34571.2|34547.3|34543.7|636
1620729600000|2021-05-11 10:40:00|34566.3|34562.7|34550.3|34546.7|34566.3|34562.7|34543.8|34540.2|469
1620729900000|2021-05-11 10:45:00|34550.8|34547.2|34556.3|34552.7|34567.8|34564.2|34546.3|34542.7|400
1620730200000|2021-05-11 10:50:00|34556.8|34553.2|34599.8|34596.2|34600.8|34597.2|34554.3|34550.7|425
1620730500000|2021-05-11 10:55:00|34599.3|34595.7|34597.3|34593.7|34599.3|34595.7|34587.8|34584.2|404
1620730800000|2021-05-11 11:00:00|34595.3|34591.7|34600.3|34596.7|34608.3|34604.7|34593.8|34590.2|548
1620731100000|2021-05-11 11:05:00|34599.8|34596.2|34600.8|34597.2|34605.8|34602.2|34588.8|34585.2|478
1620731400000|2021-05-11 11:10:00|34601.3|34597.7|34605.8|34602.2|34608.8|34605.2|34593.3|34589.7|230
1620731700000|2021-05-11 11:15:00|34605.3|34601.7|34607.3|34603.7|34616.3|34612.7|34600.8|34597.2|406
1620732000000|2021-05-11 11:20:00|34606.8|34603.2|34598.8|34595.2|34607.8|34604.2|34592.3|34588.7|365
1620732300000|2021-05-11 11:25:00|34599.3|34595.7|34595.8|34592.2|34603.8|34600.2|34585.3|34581.7|380
1620732600000|2021-05-11 11:30:00|34595.3|34591.7|34572.3|34568.7|34600.8|34597.2|34569.3|34565.7|416
1620732900000|2021-05-11 11:35:00|34572.8|34569.2|34569.3|34565.7|34578.8|34575.2|34564.3|34560.7|367
1620733200000|2021-05-11 11:40:00|34568.8|34565.2|34609.3|34605.7|34609.8|34606.2|34567.8|34564.2|549
1620733500000|2021-05-11 11:45:00|34609.8|34606.2|34625.8|34622.2|34628.3|34624.7|34608.3|34604.7|643
1620733800000|2021-05-11 11:50:00|34626.3|34622.7|34608.3|34604.7|34633.8|34630.2|34603.8|34600.2|630
1620734100000|2021-05-11 11:55:00|34608.8|34605.2|34583.3|34579.7|34609.8|34606.2|34572.8|34569.2|719
1620734400000|2021-05-11 12:00:00|34583.8|34580.2|34610.8|34607.2|34611.3|34607.7|34572.3|34568.7|804
1620734700000|2021-05-11 12:05:00|34611.3|34607.7|34586.3|34582.7|34618.3|34614.7|34575.3|34571.7|744
1620735000000|2021-05-11 12:10:00|34585.8|34582.2|34563.3|34559.7|34585.8|34582.2|34556.8|34553.2|1353
1620735300000|2021-05-11 12:15:00|34562.8|34559.2|34508.8|34505.2|34567.8|34564.2|34503.8|34500.2|2244
1620735600000|2021-05-11 12:20:00|34508.3|34504.7|34483.8|34480.2|34526.3|34522.7|34483.3|34479.7|1894
1620735900000|2021-05-11 12:25:00|34483.3|34479.7|34456.3|34452.7|34499.8|34496.2|34451.3|34447.7|2532
1620736200000|2021-05-11 12:30:00|34455.8|34452.2|34464.3|34460.7|34475.8|34472.2|34441.3|34437.7|1628
1620736500000|2021-05-11 12:35:00|34464.8|34461.2|34486.3|34482.7|34494.8|34491.2|34463.3|34459.7|1110
1620736800000|2021-05-11 12:40:00|34486.8|34483.2|34490.8|34487.2|34490.8|34487.2|34471.8|34468.2|705
1620737100000|2021-05-11 12:45:00|34490.3|34486.7|34474.3|34470.7|34504.3|34500.7|34474.3|34470.7|774
1620737400000|2021-05-11 12:50:00|34474.8|34471.2|34480.8|34477.2|34486.3|34482.7|34472.3|34468.7|495
1620737700000|2021-05-11 12:55:00|34481.3|34477.7|34453.3|34449.7|34485.3|34481.7|34445.8|34442.2|607
1620738000000|2021-05-11 13:00:00|34453.8|34450.2|34454.3|34450.7|34464.3|34460.7|34436.3|34432.7|1082
1620738300000|2021-05-11 13:05:00|34453.8|34450.2|34448.3|34444.7|34459.8|34456.2|34423.8|34420.2|910
1620738600000|2021-05-11 13:10:00|34448.8|34445.2|34438.3|34434.7|34454.8|34451.2|34418.3|34414.7|1286
1620738900000|2021-05-11 13:15:00|34437.8|34434.2|34448.3|34444.7|34454.8|34451.2|34434.3|34430.7|852
1620739200000|2021-05-11 13:20:00|34448.8|34445.2|34465.3|34461.7|34471.3|34467.7|34444.3|34440.7|1022
1620739500000|2021-05-11 13:25:00|34465.8|34462.2|34481.8|34478.2|34492.8|34489.2|34452.3|34448.7|1538
1620739800000|2021-05-11 13:30:00|34481.2|34478.8|34428.2|34425.8|34503.7|34501.3|34426.7|34424.3|8292
1620740100000|2021-05-11 13:35:00|34426.7|34424.3|34370.2|34367.8|34455.7|34453.3|34361.7|34359.3|8641
1620740400000|2021-05-11 13:40:00|34369.7|34367.3|34444.2|34441.8|34454.2|34451.8|34344.2|34341.8|6806
1620740700000|2021-05-11 13:45:00|34444.7|34442.3|34394.7|34392.3|34445.2|34442.8|34390.7|34388.3|3381
1620741000000|2021-05-11 13:50:00|34395.2|34392.8|34406.2|34403.8|34424.2|34421.8|34363.7|34361.3|4049
1620741300000|2021-05-11 13:55:00|34405.2|34402.8|34477.7|34475.3|34478.7|34476.3|34398.2|34395.8|3377
1620741600000|2021-05-11 14:00:00|34479.7|34477.3|34483.7|34481.3|34506.7|34504.3|34471.2|34468.8|4467
1620741900000|2021-05-11 14:05:00|34482.7|34480.3|34425.2|34422.8|34491.2|34488.8|34422.2|34419.8|2774
1620742200000|2021-05-11 14:10:00|34425.6|34423.2|34381.6|34379.2|34436.6|34434.2|34371.6|34369.2|2801
1620742500000|2021-05-11 14:15:00|34381.1|34378.7|34334.1|34331.7|34382.1|34379.7|34320.6|34318.2|4747
1620742800000|2021-05-11 14:20:00|34334.6|34332.2|34312.1|34309.7|34379.6|34377.2|34306.6|34304.2|4546
1620743100000|2021-05-11 14:25:00|34311.1|34308.7|34238.6|34236.2|34311.6|34309.2|34227.6|34225.2|8751
1620743400000|2021-05-11 14:30:00|34238.1|34235.7|34207.6|34205.2|34251.1|34248.7|34186.6|34184.2|8361
1620743700000|2021-05-11 14:35:00|34208.1|34205.7|34152.6|34150.2|34209.1|34206.7|34133.1|34130.7|5210
1620744000000|2021-05-11 14:40:00|34150.6|34148.2|34140.1|34137.7|34185.1|34182.7|34130.1|34127.7|5102
1620744300000|2021-05-11 14:45:00|34140.6|34138.2|34173.1|34170.7|34184.6|34182.2|34072.6|34070.2|7126
1620744600000|2021-05-11 14:50:00|34173.6|34171.2|34178.1|34175.7|34192.6|34190.2|34151.6|34149.2|3140
1620744900000|2021-05-11 14:55:00|34177.6|34175.2|34162.1|34159.7|34208.6|34206.2|34158.6|34156.2|3454
1620745200000|2021-05-11 15:00:00|34162.6|34160.2|34122.6|34120.2|34184.1|34181.7|34119.1|34116.7|3160
1620745500000|2021-05-11 15:05:00|34122.1|34119.7|34138.1|34135.7|34166.1|34163.7|34098.6|34096.2|3690
1620745800000|2021-05-11 15:10:00|34138.6|34136.2|34152.6|34150.2|34152.6|34150.2|34101.6|34099.2|3153
1620746100000|2021-05-11 15:15:00|34151.1|34148.7|34223.1|34220.7|34225.6|34223.2|34111.6|34109.2|4689
1620746400000|2021-05-11 15:20:00|34222.6|34220.2|34246.1|34243.7|34254.1|34251.7|34215.6|34213.2|2826
1620746700000|2021-05-11 15:25:00|34245.6|34243.2|34303.1|34300.7|34303.1|34300.7|34238.6|34236.2|3842
1620747000000|2021-05-11 15:30:00|34302.6|34300.2|34297.1|34294.7|34307.6|34305.2|34275.6|34273.2|2448
1620747300000|2021-05-11 15:35:00|34297.6|34295.2|34310.6|34308.2|34325.1|34322.7|34293.6|34291.2|2375
1620747600000|2021-05-11 15:40:00|34310.1|34307.7|34245.1|34242.7|34317.6|34315.2|34242.6|34240.2|3005
1620747900000|2021-05-11 15:45:00|34245.6|34243.2|34292.6|34290.2|34294.1|34291.7|34236.6|34234.2|1981
1620748200000|2021-05-11 15:50:00|34292.1|34289.7|34313.1|34310.7|34319.1|34316.7|34265.1|34262.7|1878
1620748500000|2021-05-11 15:55:00|34312.6|34310.2|34298.1|34295.7|34324.1|34321.7|34289.6|34287.2|1353
1620748800000|2021-05-11 16:00:00|34297.1|34294.7|34277.1|34274.7|34305.1|34302.7|34264.6|34262.2|2115
1620749100000|2021-05-11 16:05:00|34276.6|34274.2|34259.6|34257.2|34288.1|34285.7|34255.1|34252.7|1915
1620749400000|2021-05-11 16:10:00|34261.1|34258.7|34261.6|34259.2|34269.6|34267.2|34234.6|34232.2|2048
1620749700000|2021-05-11 16:15:00|34262.1|34259.7|34267.6|34265.2|34289.1|34286.7|34239.6|34237.2|1713
1620750000000|2021-05-11 16:20:00|34267.1|34264.7|34263.1|34260.7|34272.1|34269.7|34241.1|34238.7|1409
1620750300000|2021-05-11 16:25:00|34263.6|34261.2|34215.1|34212.7|34266.1|34263.7|34207.6|34205.2|1839
1620750600000|2021-05-11 16:30:00|34214.6|34212.2|34192.6|34190.2|34221.6|34219.2|34176.1|34173.7|1184
1620750900000|2021-05-11 16:35:00|34192.1|34189.7|34231.1|34228.7|34237.1|34234.7|34185.6|34183.2|1179
1620751200000|2021-05-11 16:40:00|34231.6|34229.2|34173.9|34171.5|34233.6|34231.2|34169.9|34167.5|1070
1620751500000|2021-05-11 16:45:00|34174.4|34172|34169.4|34167|34183.9|34181.5|34153.9|34151.5|1183
1620751800000|2021-05-11 16:50:00|34169.9|34167.5|34128.4|34126|34172.4|34170|34117.9|34115.5|1327
1620752100000|2021-05-11 16:55:00|34127.9|34125.5|34149.4|34147|34152.4|34150|34117.9|34115.5|1190
1620752400000|2021-05-11 17:00:00|34148.4|34146|34204.9|34202.5|34205.4|34203|34134.9|34132.5|1951
1620752700000|2021-05-11 17:05:00|34204.4|34202|34195.9|34193.5|34205.9|34203.5|34164.9|34162.5|1302
1620753000000|2021-05-11 17:10:00|34195.4|34193|34185.9|34183.5|34213.4|34211|34177.4|34175|1803
1620753300000|2021-05-11 17:15:00|34186.9|34184.5|34214.4|34212|34228.9|34226.5|34168.4|34166|1412
1620753600000|2021-05-11 17:20:00|34213.9|34211.5|34228.4|34226|34237.4|34235|34207.4|34205|1536
1620753900000|2021-05-11 17:25:00|34228.9|34226.5|34257.9|34255.5|34261.4|34259|34221.9|34219.5|1880
1620754200000|2021-05-11 17:30:00|34257.4|34255|34259.9|34257.5|34262.9|34260.5|34238.9|34236.5|2397
1620754500000|2021-05-11 17:35:00|34259.4|34257|34271.4|34269|34277.4|34275|34248.9|34246.5|1338
1620754800000|2021-05-11 17:40:00|34270.9|34268.5|34288.4|34286|34289.9|34287.5|34267.9|34265.5|1070
1620755100000|2021-05-11 17:45:00|34287.9|34285.5|34285.9|34283.5|34305.4|34303|34279.9|34277.5|1294
1620755400000|2021-05-11 17:50:00|34286.4|34284|34219.9|34217.5|34291.4|34289|34218.9|34216.5|1986
1620755700000|2021-05-11 17:55:00|34220.4|34218|34272.4|34270|34288.9|34286.5|34210.9|34208.5|2197
1620756000000|2021-05-11 18:00:00|34271.9|34269.5|34294.9|34292.5|34309.9|34307.5|34268.4|34266|1710
1620756300000|2021-05-11 18:05:00|34295.4|34293|34238.4|34236|34308.9|34306.5|34235.4|34233|1465
1620756600000|2021-05-11 18:10:00|34238.9|34236.5|34190.9|34188.5|34248.9|34246.5|34190.4|34188|1696
1620756900000|2021-05-11 18:15:00|34191.4|34189|34211.4|34209|34214.9|34212.5|34181.9|34179.5|1263
1620757200000|2021-05-11 18:20:00|34211.9|34209.5|34244.4|34242|34251.9|34249.5|34204.4|34202|1687
1620757500000|2021-05-11 18:25:00|34243.9|34241.5|34303.4|34301|34308.9|34306.5|34230.9|34228.5|1857
1620757800000|2021-05-11 18:30:00|34301.9|34299.5|34232.4|34230|34301.9|34299.5|34207.4|34205|2068
1620758100000|2021-05-11 18:35:00|34231.9|34229.5|34211.4|34209|34252.4|34250|34195.4|34193|1263
1620758400000|2021-05-11 18:40:00|34211.9|34209.5|34219.9|34217.5|34228.9|34226.5|34183.9|34181.5|1351
1620758700000|2021-05-11 18:45:00|34220.4|34218|34268.9|34266.5|34268.9|34266.5|34211.9|34209.5|1282
1620759000000|2021-05-11 18:50:00|34268.4|34266|34273.9|34271.5|34291.9|34289.5|34234.9|34232.5|1538
1620759300000|2021-05-11 18:55:00|34274.4|34272|34277.9|34275.5|34285.9|34283.5|34251.4|34249|1138
1620759600000|2021-05-11 19:00:00|34277.4|34275|34275.4|34273|34297.9|34295.5|34262.9|34260.5|1322
1620759900000|2021-05-11 19:05:00|34274.9|34272.5|34248.4|34246|34284.4|34282|34239.9|34237.5|992
1620760200000|2021-05-11 19:10:00|34248.9|34246.5|34223.4|34221|34256.4|34254|34217.4|34215|1022
1620760500000|2021-05-11 19:15:00|34224.4|34222|34297.9|34295.5|34297.9|34295.5|34215.4|34213|1758
1620760800000|2021-05-11 19:20:00|34298.4|34296|34297.7|34295.3|34306.9|34304.5|34281.2|34278.8|1427
1620761100000|2021-05-11 19:25:00|34298.2|34295.8|34294.2|34291.8|34341.2|34338.8|34293.2|34290.8|2268
1620761400000|2021-05-11 19:30:00|34294.7|34292.3|34207.2|34204.8|34301.7|34299.3|34202.7|34200.3|2824
1620761700000|2021-05-11 19:35:00|34208.2|34205.8|34177.2|34174.8|34215.2|34212.8|34154.2|34151.8|3857
1620762000000|2021-05-11 19:40:00|34176.7|34174.3|34203.2|34200.8|34214.2|34211.8|34170.2|34167.8|1913
1620762300000|2021-05-11 19:45:00|34202.7|34200.3|34261.7|34259.3|34264.7|34262.3|34194.7|34192.3|2415
1620762600000|2021-05-11 19:50:00|34260.2|34257.8|34239.2|34236.8|34284.2|34281.8|34228.7|34226.3|3399
1620762900000|2021-05-11 19:55:00|34239.7|34237.3|34276.2|34273.8|34286.7|34284.3|34205.7|34203.3|4895
1620763200000|2021-05-11 20:00:00|34277.4|34272.6|34265.9|34261.1|34312.9|34308.1|34263.4|34258.6|2145
1620763500000|2021-05-11 20:05:00|34266.4|34261.6|34273.4|34268.6|34275.4|34270.6|34251.4|34246.6|700
1620763800000|2021-05-11 20:10:00|34272.9|34268.1|34231.5|34221.7|34274.4|34269.6|34219.4|34214.6|665
1620764100000|2021-05-11 20:15:00|34232.5|34222.7|34229.8|34220|34237.9|34228.1|34225.2|34215.4|0
1620764400000|2021-05-11 20:20:00|34230.8|34221|34231.1|34221.3|34233.4|34223.6|34228.9|34219.1|0
1620764700000|2021-05-11 20:25:00|34230.5|34220.7|34233.4|34223.6|34234|34224.2|34230.5|34220.7|0
1620765000000|2021-05-11 20:30:00|34220.4|34215.6|34213.4|34208.6|34224.4|34219.6|34208.4|34203.6|228
1620765300000|2021-05-11 20:35:00|34211.4|34206.6|34210.4|34205.6|34214.4|34209.6|34206.4|34201.6|108
1620765600000|2021-05-11 20:40:00|34209.4|34204.6|34217.4|34212.6|34229.4|34224.6|34209.4|34204.6|123
1620765900000|2021-05-11 20:45:00|34216.4|34211.6|34229.4|34224.6|34231.4|34226.6|34210.4|34205.6|104
1620766200000|2021-05-11 20:50:00|34228.4|34223.6|34231.4|34226.6|34234.4|34229.6|34228.4|34223.6|79
1620766500000|2021-05-11 20:55:00|34230.4|34225.6|34234|34224.2|34237.4|34232.6|34226.4|34221.6|100
1620766800000|2021-05-11 21:00:00|34233.8|34224|34236.9|34227.1|34237.3|34227.5|34233|34223.2|0
1620767100000|2021-05-11 21:05:00|34237|34227.2|34235.5|34225.7|34237.3|34227.5|34235.5|34225.7|0
1620767400000|2021-05-11 21:10:00|34235.8|34226|34236.6|34226.8|34237.6|34227.8|34235.8|34226|0
1620767700000|2021-05-11 21:15:00|34236.7|34226.9|34237|34227.2|34237|34227.2|34236.3|34226.5|0
1620768000000|2021-05-11 21:20:00|34237.1|34227.3|34236.5|34226.7|34239.3|34229.5|34236.5|34226.7|0
1620768300000|2021-05-11 21:25:00|34236.6|34226.8|34229.5|34219.7|34236.6|34226.8|34224.6|34214.8|0
1620768600000|2021-05-11 21:30:00|34229.3|34219.5|34231.3|34221.5|34231.4|34221.6|34228.9|34219.1|0
1620768900000|2021-05-11 21:35:00|34231|34221.2|34230.3|34220.5|34231.8|34222|34227|34217.2|0
1620769200000|2021-05-11 21:40:00|34229.9|34220.1|34230.5|34220.7|34231.6|34221.8|34229.9|34220.1|0
1620769500000|2021-05-11 21:45:00|34230.7|34220.9|34228.5|34218.7|34231|34221.2|34226.2|34216.4|0
1620769800000|2021-05-11 21:50:00|34227.6|34217.8|34231.8|34222|34232.7|34222.9|34227.6|34217.8|0
1620770100000|2021-05-11 21:55:00|34232.7|34222.9|34232.8|34223|34234.5|34224.7|34232.6|34222.8|0
1620770400000|2021-05-11 22:00:00|34236.4|34231.6|34229.4|34224.6|34246.9|34242.1|34225.4|34220.6|368
1620770700000|2021-05-11 22:05:00|34228.9|34224.1|34237.4|34232.6|34242.4|34237.6|34228.9|34224.1|108
1620771000000|2021-05-11 22:10:00|34236.9|34232.1|34244.4|34239.6|34244.4|34239.6|34235.9|34231.1|75
1620771300000|2021-05-11 22:15:00|34245.4|34240.6|34253.9|34249.1|34254.9|34250.1|34243.9|34239.1|107
1620771600000|2021-05-11 22:20:00|34253.4|34248.6|34251.9|34247.1|34253.9|34249.1|34248.4|34243.6|56
1620771900000|2021-05-11 22:25:00|34252.4|34247.6|34256.9|34252.1|34256.9|34252.1|34251.4|34246.6|69
1620772200000|2021-05-11 22:30:00|34257.4|34252.6|34242.4|34237.6|34262.9|34258.1|34232.4|34227.6|243
1620772500000|2021-05-11 22:35:00|34241.9|34237.1|34243.9|34239.1|34249.9|34245.1|34239.4|34234.6|97
1620772800000|2021-05-11 22:40:00|34244.9|34240.1|34247.4|34242.6|34251.9|34247.1|34242.9|34238.1|40
1620773100000|2021-05-11 22:45:00|34247.9|34243.1|34251.4|34246.6|34252.4|34247.6|34243.4|34238.6|36
1620773400000|2021-05-11 22:50:00|34249.4|34244.6|34246.4|34241.6|34252.9|34248.1|34246.4|34241.6|42
1620773700000|2021-05-11 22:55:00|34246.9|34242.1|34245.9|34241.1|34252.9|34248.1|34240.4|34235.6|56
1620774000000|2021-05-11 23:00:00|34246.4|34241.6|34233.4|34228.6|34247.9|34243.1|34224.9|34220.1|138
1620774300000|2021-05-11 23:05:00|34233.9|34229.1|34223.9|34219.1|34238.9|34234.1|34218.4|34213.6|124
1620774600000|2021-05-11 23:10:00|34224.9|34220.1|34239.4|34234.6|34239.9|34235.1|34221.9|34217.1|115
1620774900000|2021-05-11 23:15:00|34238.9|34234.1|34239.9|34235.1|34242.4|34237.6|34231.4|34226.6|101
1620775200000|2021-05-11 23:20:00|34238.9|34234.1|34240.4|34235.6|34245.9|34241.1|34237.9|34233.1|39
1620775500000|2021-05-11 23:25:00|34240.9|34236.1|34248.9|34244.1|34252.4|34247.6|34237.9|34233.1|148
1620775800000|2021-05-11 23:30:00|34249.4|34244.6|34247.4|34242.6|34251.4|34246.6|34241.9|34237.1|102
1620776100000|2021-05-11 23:35:00|34246.9|34242.1|34260.4|34255.6|34266.4|34261.6|34239.4|34234.6|143
1620776400000|2021-05-11 23:40:00|34259.4|34254.6|34268.9|34264.1|34270.4|34265.6|34256.9|34252.1|110
1620776700000|2021-05-11 23:45:00|34268.4|34263.6|34272.4|34267.6|34275.4|34270.6|34259.4|34254.6|156
1620777000000|2021-05-11 23:50:00|34271.9|34267.1|34283.9|34279.1|34284.4|34279.6|34267.4|34262.6|149
1620777300000|2021-05-11 23:55:00|34283.4|34278.6|34292.4|34287.6|34292.9|34288.1|34281.9|34277.1|198
1620777600000|2021-05-12 00:00:00|34291.9|34287.1|34297.9|34293.1|34302.9|34298.1|34284.9|34280.1|439
1620777900000|2021-05-12 00:05:00|34296.9|34292.1|34303.4|34298.6|34320.4|34315.6|34296.9|34292.1|485
1620778200000|2021-05-12 00:10:00|34302.9|34298.1|34308.4|34303.6|34314.9|34310.1|34301.9|34297.1|157
1620778500000|2021-05-12 00:15:00|34307.9|34303.1|34309.4|34304.6|34316.4|34311.6|34298.4|34293.6|208
1620778800000|2021-05-12 00:20:00|34308.9|34304.1|34295.4|34290.6|34309.4|34304.6|34295.4|34290.6|151
1620779100000|2021-05-12 00:25:00|34295.9|34291.1|34280.9|34276.1|34297.4|34292.6|34279.9|34275.1|153
1620779400000|2021-05-12 00:30:00|34281.4|34276.6|34254.4|34249.6|34281.4|34276.6|34246.9|34242.1|412
1620779700000|2021-05-12 00:35:00|34254.9|34250.1|34229.4|34224.6|34258.9|34254.1|34223.9|34219.1|282
1620780000000|2021-05-12 00:40:00|34228.9|34224.1|34140.4|34135.6|34230.9|34226.1|34134.9|34130.1|1226
1620780300000|2021-05-12 00:45:00|34139.9|34135.1|34140.9|34136.1|34164.9|34160.1|34119.9|34115.1|831
1620780600000|2021-05-12 00:50:00|34141.4|34136.6|34146.9|34142.1|34151.4|34146.6|34132.9|34128.1|376
1620780900000|2021-05-12 00:55:00|34147.4|34142.6|34145.4|34140.6|34152.4|34147.6|34125.9|34121.1|293
1620781200000|2021-05-12 01:00:00|34144.9|34140.1|34135.4|34130.6|34147.9|34143.1|34123.4|34118.6|296
1620781500000|2021-05-12 01:05:00|34134.9|34130.1|34179.4|34174.6|34182.9|34178.1|34128.4|34123.6|395
1620781800000|2021-05-12 01:10:00|34178.9|34174.1|34162.4|34157.6|34180.4|34175.6|34160.9|34156.1|235
1620782100000|2021-05-12 01:15:00|34161.9|34157.1|34197.4|34192.6|34198.9|34194.1|34161.9|34157.1|304
1620782400000|2021-05-12 01:20:00|34197.9|34193.1|34192.4|34187.6|34202.9|34198.1|34178.9|34174.1|288
1620782700000|2021-05-12 01:25:00|34192.9|34188.1|34176.4|34171.6|34194.4|34189.6|34176.4|34171.6|233
1620783000000|2021-05-12 01:30:00|34176.9|34172.1|34155.4|34150.6|34193.9|34189.1|34151.4|34146.6|435
1620783300000|2021-05-12 01:35:00|34155.9|34151.1|34157.4|34152.6|34159.9|34155.1|34138.4|34133.6|311
1620783600000|2021-05-12 01:40:00|34157.9|34153.1|34170.9|34166.1|34188.4|34183.6|34147.4|34142.6|284
1620783900000|2021-05-12 01:45:00|34170.4|34165.6|34163.4|34158.6|34172.4|34167.6|34155.9|34151.1|163
1620784200000|2021-05-12 01:50:00|34163.9|34159.1|34137.4|34132.6|34171.9|34167.1|34135.9|34131.1|294
1620784500000|2021-05-12 01:55:00|34136.9|34132.1|34143.9|34139.1|34153.9|34149.1|34135.4|34130.6|177
1620784800000|2021-05-12 02:00:00|34143.4|34138.6|34181.4|34176.6|34188.4|34183.6|34140.4|34135.6|317
1620785100000|2021-05-12 02:05:00|34180.9|34176.1|34182.4|34177.6|34185.9|34181.1|34169.9|34165.1|200
1620785400000|2021-05-12 02:10:00|34182.9|34178.1|34183.4|34178.6|34193.9|34189.1|34178.4|34173.6|255
1620785700000|2021-05-12 02:15:00|34182.9|34178.1|34177.9|34173.1|34189.9|34185.1|34168.9|34164.1|200
1620786000000|2021-05-12 02:20:00|34176.4|34171.6|34177.9|34173.1|34181.9|34177.1|34166.9|34162.1|153
1620786300000|2021-05-12 02:25:00|34178.4|34173.6|34174.9|34170.1|34198.4|34193.6|34174.4|34169.6|183
1620786600000|2021-05-12 02:30:00|34175.4|34170.6|34161.4|34156.6|34187.4|34182.6|34158.4|34153.6|278
1620786900000|2021-05-12 02:35:00|34161.9|34157.1|34163.4|34158.6|34172.9|34168.1|34157.4|34152.6|204
1620787200000|2021-05-12 02:40:00|34163.9|34159.1|34162.4|34157.6|34166.4|34161.6|34151.4|34146.6|155
1620787500000|2021-05-12 02:45:00|34162.9|34158.1|34162.4|34157.6|34171.4|34166.6|34160.4|34155.6|147
1620787800000|2021-05-12 02:50:00|34162.9|34158.1|34164.4|34159.6|34174.4|34169.6|34160.9|34156.1|87
1620788100000|2021-05-12 02:55:00|34164.9|34160.1|34152.4|34147.6|34170.4|34165.6|34152.4|34147.6|102
1620788400000|2021-05-12 03:00:00|34152.9|34148.1|34172.4|34167.6|34172.4|34167.6|34146.4|34141.6|291
1620788700000|2021-05-12 03:05:00|34172.9|34168.1|34188.4|34183.6|34188.9|34184.1|34162.9|34158.1|258
1620789000000|2021-05-12 03:10:00|34187.9|34183.1|34169.9|34165.1|34187.9|34183.1|34168.9|34164.1|117
1620789300000|2021-05-12 03:15:00|34170.4|34165.6|34153.4|34148.6|34172.4|34167.6|34150.4|34145.6|180
1620789600000|2021-05-12 03:20:00|34153.9|34149.1|34131.4|34126.6|34161.4|34156.6|34123.9|34119.1|298
1620789900000|2021-05-12 03:25:00|34130.9|34126.1|34146.4|34141.6|34152.9|34148.1|34128.9|34124.1|202
1620790200000|2021-05-12 03:30:00|34146.9|34142.1|34153.9|34149.1|34163.9|34159.1|34139.9|34135.1|258
1620790500000|2021-05-12 03:35:00|34153.4|34148.6|34087.9|34083.1|34153.4|34148.6|34080.4|34075.6|849
1620790800000|2021-05-12 03:40:00|34088.4|34083.6|34089.4|34084.6|34100.4|34095.6|34066.9|34062.1|625
1620791100000|2021-05-12 03:45:00|34089.9|34085.1|34045.4|34040.6|34089.9|34085.1|34031.4|34026.6|848
1620791400000|2021-05-12 03:50:00|34044.9|34040.1|34051.4|34046.6|34056.4|34051.6|34039.4|34034.6|308
1620791700000|2021-05-12 03:55:00|34051.9|34047.1|34034.4|34029.6|34054.4|34049.6|34014.9|34010.1|671
1620792000000|2021-05-12 04:00:00|34033.9|34029.1|34037.9|34033.1|34042.4|34037.6|34024.4|34019.6|400
1620792300000|2021-05-12 04:05:00|34037.4|34032.6|34021.4|34016.6|34040.9|34036.1|34016.9|34012.1|403
1620792600000|2021-05-12 04:10:00|34021.9|34017.1|34021.9|34017.1|34028.9|34024.1|34008.9|34004.1|367
1620792900000|2021-05-12 04:15:00|34021.4|34016.6|34001.4|33996.6|34027.4|34022.6|33998.4|33993.6|395
1620793200000|2021-05-12 04:20:00|34001.9|33997.1|34018.9|34014.1|34018.9|34014.1|33987.9|33983.1|645
1620793500000|2021-05-12 04:25:00|34019.9|34015.1|34022.9|34018.1|34030.4|34025.6|34014.9|34010.1|246
1620793800000|2021-05-12 04:30:00|34023.4|34018.6|34064.4|34059.6|34066.9|34062.1|34022.4|34017.6|646
1620794100000|2021-05-12 04:35:00|34064.9|34060.1|34041.9|34037.1|34071.4|34066.6|34034.9|34030.1|407
1620794400000|2021-05-12 04:40:00|34042.9|34038.1|34033.4|34028.6|34045.4|34040.6|34022.9|34018.1|352
1620794700000|2021-05-12 04:45:00|34033.9|34029.1|34036.4|34031.6|34040.4|34035.6|34022.9|34018.1|138
1620795000000|2021-05-12 04:50:00|34036.9|34032.1|34062.4|34057.6|34072.9|34068.1|34035.9|34031.1|389
1620795300000|2021-05-12 04:55:00|34062.9|34058.1|34086.4|34081.6|34088.4|34083.6|34062.9|34058.1|379
1620795600000|2021-05-12 05:00:00|34085.9|34081.1|34112.4|34107.6|34113.4|34108.6|34084.4|34079.6|470
1620795900000|2021-05-12 05:05:00|34113.4|34108.6|34136.4|34131.6|34136.4|34131.6|34107.4|34102.6|331
1620796200000|2021-05-12 05:10:00|34135.9|34131.1|34140.4|34135.6|34149.9|34145.1|34125.4|34120.6|363
1620796500000|2021-05-12 05:15:00|34140.9|34136.1|34132.4|34127.6|34153.4|34148.6|34129.9|34125.1|461
1620796800000|2021-05-12 05:20:00|34132.9|34128.1|34122.9|34118.1|34134.9|34130.1|34119.4|34114.6|434
1620797100000|2021-05-12 05:25:00|34123.4|34118.6|34145.4|34140.6|34148.4|34143.6|34122.4|34117.6|231
1620797400000|2021-05-12 05:30:00|34145.9|34141.1|34135.4|34130.6|34149.4|34144.6|34128.4|34123.6|184
1620797700000|2021-05-12 05:35:00|34135.9|34131.1|34142.4|34137.6|34151.4|34146.6|34129.4|34124.6|396
1620798000000|2021-05-12 05:40:00|34142.9|34138.1|34111.4|34106.6|34144.4|34139.6|34105.4|34100.6|293
1620798300000|2021-05-12 05:45:00|34111.9|34107.1|34102.4|34097.6|34124.4|34119.6|34098.4|34093.6|240
1620798600000|2021-05-12 05:50:00|34101.9|34097.1|34099.4|34094.6|34115.4|34110.6|34086.9|34082.1|322
1620798900000|2021-05-12 05:55:00|34099.9|34095.1|34080.9|34076.1|34099.9|34095.1|34076.9|34072.1|336
1620799200000|2021-05-12 06:00:00|34081.4|34076.6|34102.3|34098.7|34103.8|34100.2|34068.8|34065.2|272
1620799500000|2021-05-12 06:05:00|34101.8|34098.2|34110.8|34107.2|34128.3|34124.7|34099.3|34095.7|483
1620799800000|2021-05-12 06:10:00|34110.3|34106.7|34104.8|34101.2|34120.8|34117.2|34100.8|34097.2|303
1620800100000|2021-05-12 06:15:00|34105.8|34102.2|34131.8|34128.2|34134.8|34131.2|34104.3|34100.7|254
1620800400000|2021-05-12 06:20:00|34132.3|34128.7|34137.8|34134.2|34152.8|34149.2|34125.3|34121.7|352
1620800700000|2021-05-12 06:25:00|34138.3|34134.7|34141.8|34138.2|34144.8|34141.2|34135.3|34131.7|113
1620801000000|2021-05-12 06:30:00|34142.3|34138.7|34130.8|34127.2|34147.3|34143.7|34127.8|34124.2|120
1620801300000|2021-05-12 06:35:00|34131.3|34127.7|34149.8|34146.2|34155.8|34152.2|34130.3|34126.7|177
1620801600000|2021-05-12 06:40:00|34149.3|34145.7|34135.3|34131.7|34149.3|34145.7|34132.3|34128.7|139
1620801900000|2021-05-12 06:45:00|34135.8|34132.2|34132.8|34129.2|34143.8|34140.2|34126.8|34123.2|249
1620802200000|2021-05-12 06:50:00|34133.3|34129.7|34158.8|34155.2|34158.8|34155.2|34133.3|34129.7|256
1620802500000|2021-05-12 06:55:00|34159.3|34155.7|34185.3|34181.7|34187.3|34183.7|34158.3|34154.7|498
1620802800000|2021-05-12 07:00:00|34187.8|34184.2|34200.3|34196.7|34217.8|34214.2|34176.3|34172.7|1345
1620803100000|2021-05-12 07:05:00|34200.8|34197.2|34196.8|34193.2|34214.3|34210.7|34192.3|34188.7|497
1620803400000|2021-05-12 07:10:00|34197.3|34193.7|34158.8|34155.2|34211.8|34208.2|34158.3|34154.7|526
1620803700000|2021-05-12 07:15:00|34159.3|34155.7|34198.3|34194.7|34211.3|34207.7|34157.3|34153.7|537
1620804000000|2021-05-12 07:20:00|34197.8|34194.2|34209.8|34206.2|34216.3|34212.7|34197.8|34194.2|334
1620804300000|2021-05-12 07:25:00|34209.3|34205.7|34225.3|34221.7|34225.8|34222.2|34196.3|34192.7|479
1620804600000|2021-05-12 07:30:00|34224.8|34221.2|34205.8|34202.2|34231.8|34228.2|34202.3|34198.7|468
1620804900000|2021-05-12 07:35:00|34206.3|34202.7|34207.8|34204.2|34228.3|34224.7|34202.3|34198.7|241
1620805200000|2021-05-12 07:40:00|34207.3|34203.7|34220.3|34216.7|34227.3|34223.7|34200.3|34196.7|404
1620805500000|2021-05-12 07:45:00|34220.8|34217.2|34241.8|34238.2|34252.3|34248.7|34213.8|34210.2|510
1620805800000|2021-05-12 07:50:00|34241.3|34237.7|34234.8|34231.2|34254.3|34250.7|34231.8|34228.2|438
1620806100000|2021-05-12 07:55:00|34234.3|34230.7|34234.8|34231.2|34260.8|34257.2|34232.8|34229.2|429
1620806400000|2021-05-12 08:00:00|34234.3|34230.7|34217.8|34214.2|34244.3|34240.7|34217.8|34214.2|540
1620806700000|2021-05-12 08:05:00|34218.3|34214.7|34193.8|34190.2|34219.8|34216.2|34193.8|34190.2|501
1620807000000|2021-05-12 08:10:00|34194.3|34190.7|34175.3|34171.7|34206.3|34202.7|34171.3|34167.7|541
1620807300000|2021-05-12 08:15:00|34175.8|34172.2|34184.8|34181.2|34186.3|34182.7|34164.3|34160.7|430
1620807600000|2021-05-12 08:20:00|34184.3|34180.7|34192.8|34189.2|34193.3|34189.7|34166.8|34163.2|503
1620807900000|2021-05-12 08:25:00|34192.3|34188.7|34175.8|34172.2|34192.3|34188.7|34169.3|34165.7|473
1620808200000|2021-05-12 08:30:00|34176.3|34172.7|34187.8|34184.2|34190.3|34186.7|34158.3|34154.7|489
1620808500000|2021-05-12 08:35:00|34187.3|34183.7|34175.8|34172.2|34191.3|34187.7|34166.3|34162.7|408
1620808800000|2021-05-12 08:40:00|34176.3|34172.7|34153.3|34149.7|34179.8|34176.2|34136.3|34132.7|430
1620809100000|2021-05-12 08:45:00|34152.8|34149.2|34157.8|34154.2|34171.8|34168.2|34152.8|34149.2|301
1620809400000|2021-05-12 08:50:00|34158.3|34154.7|34148.8|34145.2|34168.8|34165.2|34147.3|34143.7|187
1620809700000|2021-05-12 08:55:00|34148.3|34144.7|34174.8|34171.2|34176.8|34173.2|34147.8|34144.2|218
1620810000000|2021-05-12 09:00:00|34175.3|34171.7|34182.3|34178.7|34184.8|34181.2|34169.8|34166.2|176
1620810300000|2021-05-12 09:05:00|34182.8|34179.2|34175.8|34172.2|34189.8|34186.2|34164.8|34161.2|225
1620810600000|2021-05-12 09:10:00|34175.3|34171.7|34202.3|34198.7|34203.8|34200.2|34174.8|34171.2|371
1620810900000|2021-05-12 09:15:00|34202.8|34199.2|34196.8|34193.2|34211.8|34208.2|34194.8|34191.2|324
1620811200000|2021-05-12 09:20:00|34196.3|34192.7|34190.8|34187.2|34205.3|34201.7|34184.3|34180.7|239
1620811500000|2021-05-12 09:25:00|34191.3|34187.7|34184.8|34181.2|34205.3|34201.7|34182.8|34179.2|192
1620811800000|2021-05-12 09:30:00|34184.3|34180.7|34147.8|34144.2|34192.3|34188.7|34146.8|34143.2|325
1620812100000|2021-05-12 09:35:00|34147.3|34143.7|34134.8|34131.2|34156.8|34153.2|34128.3|34124.7|483
1620812400000|2021-05-12 09:40:00|34134.3|34130.7|34144.8|34141.2|34146.8|34143.2|34128.8|34125.2|250
1620812700000|2021-05-12 09:45:00|34145.3|34141.7|34152.3|34148.7|34156.3|34152.7|34133.8|34130.2|705
1620813000000|2021-05-12 09:50:00|34151.3|34147.7|34164.3|34160.7|34165.8|34162.2|34139.8|34136.2|284
1620813300000|2021-05-12 09:55:00|34164.8|34161.2|34175.3|34171.7|34179.8|34176.2|34161.3|34157.7|220
1620813600000|2021-05-12 10:00:00|34174.8|34171.2|34172.8|34169.2|34179.8|34176.2|34163.8|34160.2|221
1620813900000|2021-05-12 10:05:00|34173.3|34169.7|34216.3|34212.7|34217.3|34213.7|34169.8|34166.2|512
1620814200000|2021-05-12 10:10:00|34215.8|34212.2|34216.8|34213.2|34225.3|34221.7|34208.8|34205.2|557
1620814500000|2021-05-12 10:15:00|34217.3|34213.7|34212.8|34209.2|34226.8|34223.2|34206.3|34202.7|269
1620814800000|2021-05-12 10:20:00|34213.3|34209.7|34204.8|34201.2|34214.8|34211.2|34197.3|34193.7|191
1620815100000|2021-05-12 10:25:00|34204.3|34200.7|34198.8|34195.2|34207.8|34204.2|34186.8|34183.2|240
1620815400000|2021-05-12 10:30:00|34199.3|34195.7|34205.8|34202.2|34218.8|34215.2|34191.8|34188.2|189
1620815700000|2021-05-12 10:35:00|34205.3|34201.7|34212.8|34209.2|34224.8|34221.2|34205.3|34201.7|180
1620816000000|2021-05-12 10:40:00|34212.3|34208.7|34188.8|34185.2|34216.3|34212.7|34188.3|34184.7|147
1620816300000|2021-05-12 10:45:00|34189.3|34185.7|34175.8|34172.2|34189.3|34185.7|34161.8|34158.2|465
1620816600000|2021-05-12 10:50:00|34176.3|34172.7|34156.8|34153.2|34176.3|34172.7|34135.8|34132.2|685
1620816900000|2021-05-12 10:55:00|34156.3|34152.7|34142.8|34139.2|34158.8|34155.2|34130.8|34127.2|499
1620817200000|2021-05-12 11:00:00|34143.3|34139.7|34147.8|34144.2|34153.8|34150.2|34135.8|34132.2|514
1620817500000|2021-05-12 11:05:00|34147.3|34143.7|34170.8|34167.2|34171.3|34167.7|34144.8|34141.2|487
1620817800000|2021-05-12 11:10:00|34171.3|34167.7|34160.8|34157.2|34177.8|34174.2|34159.8|34156.2|349
1620818100000|2021-05-12 11:15:00|34161.3|34157.7|34153.3|34149.7|34170.3|34166.7|34120.8|34117.2|604
1620818400000|2021-05-12 11:20:00|34152.8|34149.2|34141.3|34137.7|34168.3|34164.7|34130.3|34126.7|426
1620818700000|2021-05-12 11:25:00|34141.8|34138.2|34152.8|34149.2|34161.8|34158.2|34139.3|34135.7|254
1620819000000|2021-05-12 11:30:00|34153.3|34149.7|34170.8|34167.2|34172.3|34168.7|34148.3|34144.7|363
1620819300000|2021-05-12 11:35:00|34170.3|34166.7|34161.8|34158.2|34176.3|34172.7|34160.8|34157.2|249
1620819600000|2021-05-12 11:40:00|34162.3|34158.7|34172.3|34168.7|34174.8|34171.2|34161.8|34158.2|271
1620819900000|2021-05-12 11:45:00|34172.8|34169.2|34172.8|34169.2|34181.8|34178.2|34164.8|34161.2|288
1620820200000|2021-05-12 11:50:00|34172.3|34168.7|34180.3|34176.7|34183.3|34179.7|34171.3|34167.7|144
1620820500000|2021-05-12 11:55:00|34179.8|34176.2|34184.8|34181.2|34191.8|34188.2|34176.3|34172.7|239
1620820800000|2021-05-12 12:00:00|34184.3|34180.7|34187.3|34183.7|34196.3|34192.7|34182.3|34178.7|393
1620821100000|2021-05-12 12:05:00|34186.8|34183.2|34174.3|34170.7|34187.8|34184.2|34169.3|34165.7|482
1620821400000|2021-05-12 12:10:00|34173.8|34170.2|34191.8|34188.2|34191.8|34188.2|34169.3|34165.7|325
1620821700000|2021-05-12 12:15:00|34192.8|34189.2|34175.8|34172.2|34198.3|34194.7|34171.3|34167.7|441
1620822000000|2021-05-12 12:20:00|34176.3|34172.7|34176.8|34173.2|34193.8|34190.2|34176.3|34172.7|285
1620822300000|2021-05-12 12:25:00|34177.3|34173.7|34168.8|34165.2|34184.3|34180.7|34161.3|34157.7|449
1620822600000|2021-05-12 12:30:00|34169.3|34165.7|34080.8|34077.2|34176.8|34173.2|34011.3|34007.7|8349
1620822900000|2021-05-12 12:35:00|34081.3|34077.7|34150.3|34146.7|34156.8|34153.2|34074.3|34070.7|3378
1620823200000|2021-05-12 12:40:00|34150.8|34147.2|34187.8|34184.2|34189.8|34186.2|34127.3|34123.7|1777
1620823500000|2021-05-12 12:45:00|34188.3|34184.7|34141.3|34137.7|34192.3|34188.7|34139.8|34136.2|1392
1620823800000|2021-05-12 12:50:00|34140.8|34137.2|34160.8|34157.2|34182.8|34179.2|34139.8|34136.2|1258
1620824100000|2021-05-12 12:55:00|34161.3|34157.7|34179.3|34175.7|34179.8|34176.2|34130.3|34126.7|1369
1620824400000|2021-05-12 13:00:00|34180.8|34177.2|34200.8|34197.2|34211.8|34208.2|34142.8|34139.2|1378
1620824700000|2021-05-12 13:05:00|34199.8|34196.2|34184.8|34181.2|34218.3|34214.7|34183.8|34180.2|1140
1620825000000|2021-05-12 13:10:00|34183.8|34180.2|34172.8|34169.2|34189.3|34185.7|34152.8|34149.2|915
1620825300000|2021-05-12 13:15:00|34171.8|34168.2|34141.8|34138.2|34187.3|34183.7|34138.3|34134.7|1025
1620825600000|2021-05-12 13:20:00|34141.3|34137.7|34144.8|34141.2|34166.3|34162.7|34129.3|34125.7|894
1620825900000|2021-05-12 13:25:00|34145.3|34141.7|34139.8|34136.2|34177.8|34174.2|34128.8|34125.2|1423
1620826200000|2021-05-12 13:30:00|34140.8|34137.2|34183.2|34180.8|34188.7|34186.3|34106.7|34104.3|5920
1620826500000|2021-05-12 13:35:00|34182.7|34180.3|34174.7|34172.3|34211.2|34208.8|34141.7|34139.3|4192
1620826800000|2021-05-12 13:40:00|34175.2|34172.8|34147.7|34145.3|34185.7|34183.3|34101.7|34099.3|4088
1620827100000|2021-05-12 13:45:00|34148.2|34145.8|34098.7|34096.3|34191.7|34189.3|34085.2|34082.8|4330
1620827400000|2021-05-12 13:50:00|34098.2|34095.8|34074.7|34072.3|34126.7|34124.3|34063.2|34060.8|4036
1620827700000|2021-05-12 13:55:00|34075.2|34072.8|34082.2|34079.8|34106.2|34103.8|34066.7|34064.3|2676
1620828000000|2021-05-12 14:00:00|34082.7|34080.3|34052.2|34049.8|34090.7|34088.3|34028.7|34026.3|3892
1620828300000|2021-05-12 14:05:00|34051.7|34049.3|34089.2|34086.8|34104.2|34101.8|34050.7|34048.3|2797
1620828600000|2021-05-12 14:10:00|34087.7|34085.3|34063.2|34060.8|34097.7|34095.3|34039.2|34036.8|2434
1620828900000|2021-05-12 14:15:00|34063.7|34061.3|34075.7|34073.3|34083.2|34080.8|34047.2|34044.8|1756
1620829200000|2021-05-12 14:20:00|34075.2|34072.8|34105.2|34102.8|34123.2|34120.8|34066.2|34063.8|2580
1620829500000|2021-05-12 14:25:00|34106.2|34103.8|34020.7|34018.3|34107.7|34105.3|34020.7|34018.3|2370
1620829800000|2021-05-12 14:30:00|34019.7|34017.3|33983.2|33980.8|34034.7|34032.3|33964.7|33962.3|4188
1620830100000|2021-05-12 14:35:00|33983.7|33981.3|34002.2|33999.8|34050.2|34047.8|33981.2|33978.8|2590
1620830400000|2021-05-12 14:40:00|34001.7|33999.3|33989.2|33986.8|34008.7|34006.3|33953.2|33950.8|4046
1620830700000|2021-05-12 14:45:00|33988.7|33986.3|33946.7|33944.3|34000.2|33997.8|33934.2|33931.8|2724
1620831000000|2021-05-12 14:50:00|33946.2|33943.8|33931.7|33929.3|33960.2|33957.8|33924.2|33921.8|2321
1620831300000|2021-05-12 14:55:00|33932.2|33929.8|33979.2|33976.8|33984.7|33982.3|33905.7|33903.3|3415
1620831600000|2021-05-12 15:00:00|33978.7|33976.3|34012.7|34010.3|34016.2|34013.8|33960.7|33958.3|2827
1620831900000|2021-05-12 15:05:00|34013.2|34010.8|33997.2|33994.8|34015.7|34013.3|33954.7|33952.3|1766
1620832200000|2021-05-12 15:10:00|33996.7|33994.3|34000.7|33998.3|34002.7|34000.3|33968.2|33965.8|1465
1620832500000|2021-05-12 15:15:00|34000.2|33997.8|34013.7|34011.3|34015.2|34012.8|33973.7|33971.3|1188
1620832800000|2021-05-12 15:20:00|34013.2|34010.8|33967.2|33964.8|34014.7|34012.3|33965.7|33963.3|1370
1620833100000|2021-05-12 15:25:00|33966.7|33964.3|33979.2|33976.8|33987.2|33984.8|33944.7|33942.3|1337
1620833400000|2021-05-12 15:30:00|33978.7|33976.3|33931.7|33929.3|33985.7|33983.3|33929.2|33926.8|1388
1620833700000|2021-05-12 15:35:00|33931.2|33928.8|33931.2|33928.8|33942.2|33939.8|33900.2|33897.8|2189
1620834000000|2021-05-12 15:40:00|33930.7|33928.3|34001.7|33999.3|34003.2|34000.8|33904.2|33901.8|2598
1620834300000|2021-05-12 15:45:00|34002.2|33999.8|33948.7|33946.3|34003.2|34000.8|33948.7|33946.3|1669
1620834600000|2021-05-12 15:50:00|33948.2|33945.8|33869.2|33866.8|33948.7|33946.3|33867.2|33864.8|2600
1620834900000|2021-05-12 15:55:00|33868.7|33866.3|33822.7|33820.3|33869.2|33866.8|33801.7|33799.3|3577
1620835200000|2021-05-12 16:00:00|33823.2|33820.8|33833.7|33831.3|33853.2|33850.8|33803.2|33800.8|3126
1620835500000|2021-05-12 16:05:00|33833.2|33830.8|33834.7|33832.3|33868.2|33865.8|33832.2|33829.8|1641
1620835800000|2021-05-12 16:10:00|33834.2|33831.8|33785.2|33782.8|33839.7|33837.3|33785.2|33782.8|2424
1620836100000|2021-05-12 16:15:00|33784.7|33782.3|33828.7|33826.3|33830.7|33828.3|33765.2|33762.8|3104
1620836400000|2021-05-12 16:20:00|33828.2|33825.8|33855.7|33853.3|33868.2|33865.8|33808.7|33806.3|2330
1620836700000|2021-05-12 16:25:00|33855.2|33852.8|33840.2|33837.8|33865.7|33863.3|33829.2|33826.8|1715
1620837000000|2021-05-12 16:30:00|33839.7|33837.3|33844.7|33842.3|33862.2|33859.8|33819.2|33816.8|1338
1620837300000|2021-05-12 16:35:00|33844.2|33841.8|33810.7|33808.3|33856.7|33854.3|33802.7|33800.3|1174
1620837600000|2021-05-12 16:40:00|33809.8|33807.4|33807.3|33804.9|33824.3|33821.9|33778.3|33775.9|1938
1620837900000|2021-05-12 16:45:00|33804.8|33802.4|33802.3|33799.9|33823.8|33821.4|33774.8|33772.4|1858
1620838200000|2021-05-12 16:50:00|33802.8|33800.4|33820.8|33818.4|33836.8|33834.4|33799.8|33797.4|1180
1620838500000|2021-05-12 16:55:00|33820.3|33817.9|33821.3|33818.9|33830.8|33828.4|33792.3|33789.9|1152
1620838800000|2021-05-12 17:00:00|33820.3|33817.9|33860.8|33858.4|33862.8|33860.4|33792.3|33789.9|3181
1620839100000|2021-05-12 17:05:00|33861.8|33859.4|33841.3|33838.9|33883.8|33881.4|33836.8|33834.4|1684
1620839400000|2021-05-12 17:10:00|33841.8|33839.4|33868.8|33866.4|33883.3|33880.9|33835.8|33833.4|1312
1620839700000|2021-05-12 17:15:00|33869.3|33866.9|33846.8|33844.4|33875.8|33873.4|33846.3|33843.9|957
1620840000000|2021-05-12 17:20:00|33846.3|33843.9|33818.8|33816.4|33846.8|33844.4|33814.3|33811.9|1345
1620840300000|2021-05-12 17:25:00|33817.8|33815.4|33807.8|33805.4|33828.8|33826.4|33796.8|33794.4|1037
1620840600000|2021-05-12 17:30:00|33807.3|33804.9|33774.8|33772.4|33816.8|33814.4|33771.3|33768.9|1275
1620840900000|2021-05-12 17:35:00|33775.3|33772.9|33829.8|33827.4|33839.8|33837.4|33775.3|33772.9|1536
1620841200000|2021-05-12 17:40:00|33829.3|33826.9|33801.8|33799.4|33829.8|33827.4|33785.8|33783.4|1095
1620841500000|2021-05-12 17:45:00|33801.3|33798.9|33775.8|33773.4|33804.8|33802.4|33761.3|33758.9|1224
1620841800000|2021-05-12 17:50:00|33775.3|33772.9|33794.3|33791.9|33805.3|33802.9|33758.3|33755.9|1359
1620842100000|2021-05-12 17:55:00|33792.8|33790.4|33793.8|33791.4|33815.8|33813.4|33790.8|33788.4|1301
1620842400000|2021-05-12 18:00:00|33794.3|33791.9|33787.3|33784.9|33823.3|33820.9|33784.3|33781.9|1445
1620842700000|2021-05-12 18:05:00|33787.8|33785.4|33768.8|33766.4|33795.8|33793.4|33767.8|33765.4|885
1620843000000|2021-05-12 18:10:00|33768.3|33765.9|33758.8|33756.4|33773.3|33770.9|33739.3|33736.9|1496
1620843300000|2021-05-12 18:15:00|33758.3|33755.9|33756.3|33753.9|33765.8|33763.4|33735.3|33732.9|1199
1620843600000|2021-05-12 18:20:00|33757.8|33755.4|33739.3|33736.9|33773.3|33770.9|33734.3|33731.9|2170
1620843900000|2021-05-12 18:25:00|33739.8|33737.4|33727.8|33725.4|33754.8|33752.4|33718.3|33715.9|1561
1620844200000|2021-05-12 18:30:00|33727.3|33724.9|33762.8|33760.4|33779.8|33777.4|33693.3|33690.9|2486
1620844500000|2021-05-12 18:35:00|33762.3|33759.9|33768.8|33766.4|33796.3|33793.9|33731.8|33729.4|2425
1620844800000|2021-05-12 18:40:00|33767.8|33765.4|33785.8|33783.4|33792.3|33789.9|33752.8|33750.4|1488
1620845100000|2021-05-12 18:45:00|33785.3|33782.9|33805.3|33802.9|33813.8|33811.4|33765.3|33762.9|1820
1620845400000|2021-05-12 18:50:00|33805.8|33803.4|33800.8|33798.4|33839.8|33837.4|33791.3|33788.9|1991
1620845700000|2021-05-12 18:55:00|33801.3|33798.9|33783.8|33781.4|33805.8|33803.4|33779.3|33776.9|1248
1620846000000|2021-05-12 19:00:00|33783.3|33780.9|33739.8|33737.4|33793.8|33791.4|33733.3|33730.9|2275
1620846300000|2021-05-12 19:05:00|33740.3|33737.9|33742.8|33740.4|33745.3|33742.9|33713.8|33711.4|1540
1620846600000|2021-05-12 19:10:00|33741.8|33739.4|33691.8|33689.4|33748.8|33746.4|33687.8|33685.4|2111
1620846900000|2021-05-12 19:15:00|33692.8|33690.4|33666.8|33664.4|33704.8|33702.4|33663.8|33661.4|2129
1620847200000|2021-05-12 19:20:00|33667.3|33664.9|33622.8|33620.4|33680.3|33677.9|33617.3|33614.9|3074
1620847500000|2021-05-12 19:25:00|33622.3|33619.9|33622.3|33619.9|33641.8|33639.4|33599.3|33596.9|3040
1620847800000|2021-05-12 19:30:00|33622.8|33620.4|33635.8|33633.4|33650.3|33647.9|33591.3|33588.9|2948
1620848100000|2021-05-12 19:35:00|33635.3|33632.9|33600.8|33598.4|33635.3|33632.9|33579.8|33577.4|3014
1620848400000|2021-05-12 19:40:00|33601.3|33598.9|33652.8|33650.4|33673.3|33670.9|33594.8|33592.4|2774
1620848700000|2021-05-12 19:45:00|33652.3|33649.9|33638.3|33635.9|33692.8|33690.4|33621.3|33618.9|3038
1620849000000|2021-05-12 19:50:00|33638.8|33636.4|33565.8|33563.4|33638.8|33636.4|33555.3|33552.9|4137
1620849300000|2021-05-12 19:55:00|33568.8|33566.4|33591.3|33588.9|33637.8|33635.4|33560.8|33558.4|6333
1620849600000|2021-05-12 20:00:00|33583.1|33580.7|33568.3|33563.5|33642.3|33637.5|33560.8|33556|2656
1620849900000|2021-05-12 20:05:00|33567.8|33563|33561.8|33557|33598.8|33594|33553.3|33548.5|1546
1620850200000|2021-05-12 20:10:00|33561.3|33556.5|33586.6|33576.8|33589.8|33585|33560.8|33556|1010
1620850500000|2021-05-12 20:15:00|33586.8|33577|33599.5|33589.7|33602.5|33592.7|33584.7|33574.9|0
1620850800000|2021-05-12 20:20:00|33599.6|33589.8|33584.1|33574.3|33603.8|33594|33584|33574.2|0
1620851100000|2021-05-12 20:25:00|33584.2|33574.4|33587.9|33578.1|33589.7|33579.9|33573.8|33564|0
1620851400000|2021-05-12 20:30:00|33579.8|33575|33571.8|33567|33593.8|33589|33565.8|33561|441
1620851700000|2021-05-12 20:35:00|33573.8|33569|33559.8|33555|33586.8|33582|33559.8|33555|159
1620852000000|2021-05-12 20:40:00|33561.8|33557|33565.8|33561|33566.8|33562|33551.8|33547|243
1620852300000|2021-05-12 20:45:00|33566.8|33562|33570.8|33566|33571.8|33567|33562.8|33558|129
1620852600000|2021-05-12 20:50:00|33569.8|33565|33571.8|33567|33572.8|33568|33559.8|33555|151
1620852900000|2021-05-12 20:55:00|33572.8|33568|33574.3|33564.5|33577.8|33573|33568.8|33564|120
1620853200000|2021-05-12 21:00:00|33577|33567.2|33580.2|33570.4|33580.2|33570.4|33574|33564.2|0
1620853500000|2021-05-12 21:05:00|33580.3|33570.5|33570.3|33560.5|33580.6|33570.8|33570.3|33560.5|0
1620853800000|2021-05-12 21:10:00|33570.1|33560.3|33572.5|33562.7|33574.2|33564.4|33568.4|33558.6|0
1620854100000|2021-05-12 21:15:00|33572.3|33562.5|33575.1|33565.3|33576.8|33567|33572.3|33562.5|0
1620854400000|2021-05-12 21:20:00|33575.7|33565.9|33582.3|33572.5|33582.3|33572.5|33575.7|33565.9|0
1620854700000|2021-05-12 21:25:00|33583|33573.2|33582.6|33572.8|33588.9|33579.1|33580.7|33570.9|0
1620855000000|2021-05-12 21:30:00|33582.3|33572.5|33578.6|33568.8|33586.1|33576.3|33578.4|33568.6|0
1620855300000|2021-05-12 21:35:00|33578.7|33568.9|33577.4|33567.6|33579.2|33569.4|33572.4|33562.6|0
1620855600000|2021-05-12 21:40:00|33578.3|33568.5|33578.3|33568.5|33582.1|33572.3|33576.8|33567|0
1620855900000|2021-05-12 21:45:00|33578.5|33568.7|33580.4|33570.6|33582.9|33573.1|33578.5|33568.7|0
1620856200000|2021-05-12 21:50:00|33581.2|33571.4|33585|33575.2|33588.1|33578.3|33579.2|33569.4|0
1620856500000|2021-05-12 21:55:00|33584.7|33574.9|33597.7|33587.9|33602.2|33592.4|33584.1|33574.3|0
1620856800000|2021-05-12 22:00:00|33561.8|33557|33611.3|33606.5|33618.3|33613.5|33561.8|33557|478
1620857100000|2021-05-12 22:05:00|33610.8|33606|33626.3|33621.5|33636.3|33631.5|33610.8|33606|338
1620857400000|2021-05-12 22:10:00|33626.8|33622|33642.3|33637.5|33644.3|33639.5|33625.8|33621|196
1620857700000|2021-05-12 22:15:00|33643.3|33638.5|33641.8|33637|33666.3|33661.5|33640.3|33635.5|294
1620858000000|2021-05-12 22:20:00|33642.3|33637.5|33628.8|33624|33642.8|33638|33626.3|33621.5|171
1620858300000|2021-05-12 22:25:00|33628.3|33623.5|33634.8|33630|33636.8|33632|33628.3|33623.5|79
1620858600000|2021-05-12 22:30:00|33635.3|33630.5|33646.3|33641.5|33649.8|33645|33635.3|33630.5|196
1620858900000|2021-05-12 22:35:00|33646.8|33642|33640.8|33636|33656.3|33651.5|33640.8|33636|141
1620859200000|2021-05-12 22:40:00|33640.3|33635.5|33652.3|33647.5|33656.8|33652|33639.3|33634.5|149
1620859500000|2021-05-12 22:45:00|33653.3|33648.5|33657.3|33652.5|33657.3|33652.5|33648.3|33643.5|68
1620859800000|2021-05-12 22:50:00|33658.3|33653.5|33653.8|33649|33663.3|33658.5|33643.3|33638.5|197
1620860100000|2021-05-12 22:55:00|33654.3|33649.5|33662.8|33658|33664.3|33659.5|33649.3|33644.5|119
1620860400000|2021-05-12 23:00:00|33662.3|33657.5|33658.8|33654|33663.3|33658.5|33649.8|33645|113
1620860700000|2021-05-12 23:05:00|33658.3|33653.5|33680.8|33676|33682.8|33678|33658.3|33653.5|279
1620861000000|2021-05-12 23:10:00|33681.3|33676.5|33678.8|33674|33684.8|33680|33673.8|33669|164
1620861300000|2021-05-12 23:15:00|33678.3|33673.5|33670.3|33665.5|33681.3|33676.5|33667.3|33662.5|106
1620861600000|2021-05-12 23:20:00|33670.8|33666|33671.3|33666.5|33671.8|33667|33658.8|33654|165
1620861900000|2021-05-12 23:25:00|33670.8|33666|33663.8|33659|33677.8|33673|33660.8|33656|125
1620862200000|2021-05-12 23:30:00|33664.3|33659.5|33664.3|33659.5|33664.8|33660|33646.3|33641.5|188
1620862500000|2021-05-12 23:35:00|33664.8|33660|33658.8|33654|33665.3|33660.5|33656.3|33651.5|67
1620862800000|2021-05-12 23:40:00|33658.3|33653.5|33662.3|33657.5|33664.8|33660|33643.8|33639|118
1620863100000|2021-05-12 23:45:00|33662.8|33658|33654.8|33650|33667.8|33663|33652.8|33648|149
1620863400000|2021-05-12 23:50:00|33655.3|33650.5|33672.8|33668|33676.3|33671.5|33653.8|33649|183
1620863700000|2021-05-12 23:55:00|33673.8|33669|33675.3|33670.5|33678.3|33673.5|33671.3|33666.5|146
1620864000000|2021-05-13 00:00:00|33674.8|33670|33686.3|33681.5|33693.3|33688.5|33674.3|33669.5|313
1620864300000|2021-05-13 00:05:00|33685.8|33681|33630.3|33625.5|33685.8|33681|33627.8|33623|485
1620864600000|2021-05-13 00:10:00|33629.8|33625|33631.8|33627|33637.3|33632.5|33596.3|33591.5|686
1620864900000|2021-05-13 00:15:00|33631.3|33626.5|33675.8|33671|33680.8|33676|33616.3|33611.5|431
1620865200000|2021-05-13 00:20:00|33675.3|33670.5|33696.8|33692|33713.3|33708.5|33674.8|33670|650
1620865500000|2021-05-13 00:25:00|33697.8|33693|33689.8|33685|33701.3|33696.5|33680.3|33675.5|317
1620865800000|2021-05-13 00:30:00|33689.3|33684.5|33694.3|33689.5|33696.3|33691.5|33670.8|33666|396
1620866100000|2021-05-13 00:35:00|33694.8|33690|33689.3|33684.5|33700.8|33696|33681.8|33677|227
1620866400000|2021-05-13 00:40:00|33688.8|33684|33715.8|33711|33716.8|33712|33684.8|33680|289
1620866700000|2021-05-13 00:45:00|33716.3|33711.5|33713.8|33709|33725.8|33721|33711.8|33707|341
1620867000000|2021-05-13 00:50:00|33713.3|33708.5|33701.8|33697|33718.8|33714|33698.8|33694|216
1620867300000|2021-05-13 00:55:00|33702.3|33697.5|33698.8|33694|33706.8|33702|33691.3|33686.5|318
1620867600000|2021-05-13 01:00:00|33698.3|33693.5|33660.8|33656|33702.8|33698|33657.3|33652.5|605
1620867900000|2021-05-13 01:05:00|33658.8|33654|33656.8|33652|33666.8|33662|33650.3|33645.5|289
1620868200000|2021-05-13 01:10:00|33656.3|33651.5|33665.8|33661|33679.8|33675|33653.8|33649|334
1620868500000|2021-05-13 01:15:00|33666.3|33661.5|33688.8|33684|33698.8|33694|33655.8|33651|377
1620868800000|2021-05-13 01:20:00|33689.3|33684.5|33690.8|33686|33694.8|33690|33680.8|33676|195
1620869100000|2021-05-13 01:25:00|33691.3|33686.5|33704.3|33699.5|33709.8|33705|33685.8|33681|379
1620869400000|2021-05-13 01:30:00|33704.8|33700|33726.8|33722|33733.8|33729|33699.8|33695|562
1620869700000|2021-05-13 01:35:00|33727.3|33722.5|33716.8|33712|33730.8|33726|33709.3|33704.5|303
1620870000000|2021-05-13 01:40:00|33716.3|33711.5|33738.8|33734|33740.8|33736|33713.8|33709|235
1620870300000|2021-05-13 01:45:00|33738.3|33733.5|33715.8|33711|33738.8|33734|33708.3|33703.5|255
1620870600000|2021-05-13 01:50:00|33714.8|33710|33715.8|33711|33721.3|33716.5|33699.3|33694.5|247
1620870900000|2021-05-13 01:55:00|33715.3|33710.5|33724.8|33720|33727.8|33723|33708.8|33704|141
1620871200000|2021-05-13 02:00:00|33724.3|33719.5|33702.3|33697.5|33724.3|33719.5|33697.8|33693|152
1620871500000|2021-05-13 02:05:00|33703.8|33699|33701.8|33697|33716.8|33712|33691.8|33687|218
1620871800000|2021-05-13 02:10:00|33701.3|33696.5|33697.8|33693|33721.3|33716.5|33680.8|33676|630
1620872100000|2021-05-13 02:15:00|33697.3|33692.5|33701.8|33697|33714.3|33709.5|33696.8|33692|184
1620872400000|2021-05-13 02:20:00|33701.3|33696.5|33708.8|33704|33709.3|33704.5|33692.8|33688|121
1620872700000|2021-05-13 02:25:00|33709.3|33704.5|33710.8|33706|33717.3|33712.5|33705.8|33701|90
1620873000000|2021-05-13 02:30:00|33710.3|33705.5|33694.8|33690|33722.8|33718|33691.8|33687|147
1620873300000|2021-05-13 02:35:00|33694.3|33689.5|33703.8|33699|33707.3|33702.5|33687.8|33683|144
1620873600000|2021-05-13 02:40:00|33704.3|33699.5|33721.8|33717|33724.8|33720|33700.3|33695.5|186
1620873900000|2021-05-13 02:45:00|33722.3|33717.5|33715.8|33711|33724.8|33720|33706.8|33702|155
1620874200000|2021-05-13 02:50:00|33716.3|33711.5|33724.8|33720|33725.8|33721|33716.3|33711.5|94
1620874500000|2021-05-13 02:55:00|33725.3|33720.5|33717.8|33713|33727.3|33722.5|33713.3|33708.5|93
1620874800000|2021-05-13 03:00:00|33718.3|33713.5|33732.3|33727.5|33732.8|33728|33712.8|33708|140
1620875100000|2021-05-13 03:05:00|33732.8|33728|33726.8|33722|33736.3|33731.5|33723.3|33718.5|182
1620875400000|2021-05-13 03:10:00|33726.3|33721.5|33733.8|33729|33742.8|33738|33717.3|33712.5|212
1620875700000|2021-05-13 03:15:00|33734.3|33729.5|33719.8|33715|33739.3|33734.5|33718.8|33714|178
1620876000000|2021-05-13 03:20:00|33720.3|33715.5|33711.8|33707|33725.3|33720.5|33711.3|33706.5|157
1620876300000|2021-05-13 03:25:00|33712.3|33707.5|33711.8|33707|33719.8|33715|33701.8|33697|149
1620876600000|2021-05-13 03:30:00|33712.3|33707.5|33719.8|33715|33729.3|33724.5|33709.3|33704.5|162
1620876900000|2021-05-13 03:35:00|33719.3|33714.5|33707.8|33703|33722.8|33718|33706.8|33702|170
1620877200000|2021-05-13 03:40:00|33708.3|33703.5|33696.8|33692|33708.3|33703.5|33688.8|33684|222
1620877500000|2021-05-13 03:45:00|33696.3|33691.5|33689.8|33685|33704.8|33700|33689.8|33685|158
1620877800000|2021-05-13 03:50:00|33689.3|33684.5|33689.8|33685|33701.8|33697|33687.3|33682.5|180
1620878100000|2021-05-13 03:55:00|33689.3|33684.5|33694.8|33690|33696.3|33691.5|33686.8|33682|97
1620878400000|2021-05-13 04:00:00|33694.3|33689.5|33702.8|33698|33710.8|33706|33689.8|33685|96
1620878700000|2021-05-13 04:05:00|33703.3|33698.5|33702.8|33698|33710.3|33705.5|33701.3|33696.5|65
1620879000000|2021-05-13 04:10:00|33703.3|33698.5|33695.3|33690.5|33705.3|33700.5|33686.8|33682|131
1620879300000|2021-05-13 04:15:00|33695.8|33691|33701.8|33697|33702.8|33698|33691.8|33687|69
1620879600000|2021-05-13 04:20:00|33702.3|33697.5|33684.8|33680|33704.3|33699.5|33680.8|33676|133
1620879900000|2021-05-13 04:25:00|33683.8|33679|33691.8|33687|33692.8|33688|33680.3|33675.5|98
1620880200000|2021-05-13 04:30:00|33692.3|33687.5|33699.8|33695|33701.8|33697|33685.3|33680.5|100
1620880500000|2021-05-13 04:35:00|33699.3|33694.5|33690.8|33686|33699.8|33695|33689.8|33685|50
1620880800000|2021-05-13 04:40:00|33690.3|33685.5|33678.8|33674|33690.8|33686|33675.8|33671|123
1620881100000|2021-05-13 04:45:00|33678.3|33673.5|33673.8|33669|33687.8|33683|33671.3|33666.5|194
1620881400000|2021-05-13 04:50:00|33673.3|33668.5|33686.3|33681.5|33687.8|33683|33671.8|33667|95
1620881700000|2021-05-13 04:55:00|33686.8|33682|33688.8|33684|33690.8|33686|33682.8|33678|118
1620882000000|2021-05-13 05:00:00|33688.3|33683.5|33684.8|33680|33693.8|33689|33679.8|33675|95
1620882300000|2021-05-13 05:05:00|33685.3|33680.5|33676.8|33672|33685.8|33681|33668.3|33663.5|147
1620882600000|2021-05-13 05:10:00|33677.3|33672.5|33664.3|33659.5|33677.8|33673|33664.3|33659.5|122
1620882900000|2021-05-13 05:15:00|33659.8|33655|33647.8|33643|33665.3|33660.5|33637.3|33632.5|416
1620883200000|2021-05-13 05:20:00|33647.3|33642.5|33605.8|33601|33647.8|33643|33602.3|33597.5|505
1620883500000|2021-05-13 05:25:00|33605.3|33600.5|33597.8|33593|33612.8|33608|33582.3|33577.5|560
1620883800000|2021-05-13 05:30:00|33598.3|33593.5|33634.8|33630|33642.3|33637.5|33596.3|33591.5|514
1620884100000|2021-05-13 05:35:00|33635.3|33630.5|33645.8|33641|33646.8|33642|33628.8|33624|186
1620884400000|2021-05-13 05:40:00|33645.3|33640.5|33609.8|33605|33648.3|33643.5|33608.8|33604|360
1620884700000|2021-05-13 05:45:00|33610.3|33605.5|33577.3|33572.5|33616.3|33611.5|33574.3|33569.5|603
1620885000000|2021-05-13 05:50:00|33577.8|33573|33565.8|33561|33578.8|33574|33551.3|33546.5|692
1620885300000|2021-05-13 05:55:00|33565.3|33560.5|33564.3|33559.5|33577.8|33573|33559.3|33554.5|313
1620885600000|2021-05-13 06:00:00|33563.7|33560.1|33604.7|33601.1|33625.7|33622.1|33563.7|33560.1|822
1620885900000|2021-05-13 06:05:00|33604.2|33600.6|33646.2|33642.6|33653.2|33649.6|33597.2|33593.6|557
1620886200000|2021-05-13 06:10:00|33646.7|33643.1|33650.7|33647.1|33653.7|33650.1|33641.7|33638.1|320
1620886500000|2021-05-13 06:15:00|33651.2|33647.6|33622.2|33618.6|33653.2|33649.6|33620.7|33617.1|394
1620886800000|2021-05-13 06:20:00|33622.7|33619.1|33611.2|33607.6|33636.2|33632.6|33609.7|33606.1|312
1620887100000|2021-05-13 06:25:00|33610.7|33607.1|33621.7|33618.1|33621.7|33618.1|33602.2|33598.6|232
1620887400000|2021-05-13 06:30:00|33621.2|33617.6|33620.2|33616.6|33621.2|33617.6|33608.7|33605.1|122
1620887700000|2021-05-13 06:35:00|33619.7|33616.1|33621.2|33617.6|33624.2|33620.6|33610.7|33607.1|212
1620888000000|2021-05-13 06:40:00|33620.7|33617.1|33630.2|33626.6|33643.2|33639.6|33620.7|33617.1|249
1620888300000|2021-05-13 06:45:00|33630.7|33627.1|33628.2|33624.6|33637.2|33633.6|33627.2|33623.6|144
1620888600000|2021-05-13 06:50:00|33628.7|33625.1|33624.2|33620.6|33639.7|33636.1|33623.2|33619.6|150
1620888900000|2021-05-13 06:55:00|33624.7|33621.1|33596.7|33593.1|33626.2|33622.6|33583.2|33579.6|403
1620889200000|2021-05-13 07:00:00|33597.2|33593.6|33517.2|33513.6|33600.7|33597.1|33503.2|33499.6|1841
1620889500000|2021-05-13 07:05:00|33516.7|33513.1|33520.2|33516.6|33524.7|33521.1|33497.7|33494.1|1089
1620889800000|2021-05-13 07:10:00|33520.7|33517.1|33546.2|33542.6|33553.2|33549.6|33506.7|33503.1|850
1620890100000|2021-05-13 07:15:00|33545.7|33542.1|33537.2|33533.6|33553.7|33550.1|33522.2|33518.6|820
1620890400000|2021-05-13 07:20:00|33536.7|33533.1|33521.7|33518.1|33572.7|33569.1|33515.2|33511.6|1097
1620890700000|2021-05-13 07:25:00|33519.2|33515.6|33503.2|33499.6|33520.2|33516.6|33492.2|33488.6|862
1620891000000|2021-05-13 07:30:00|33502.7|33499.1|33502.2|33498.6|33508.2|33504.6|33466.7|33463.1|1526
1620891300000|2021-05-13 07:35:00|33501.7|33498.1|33453.2|33449.6|33504.2|33500.6|33449.2|33445.6|883
1620891600000|2021-05-13 07:40:00|33453.7|33450.1|33431.2|33427.6|33455.2|33451.6|33422.2|33418.6|1146
1620891900000|2021-05-13 07:45:00|33430.7|33427.1|33426.2|33422.6|33457.2|33453.6|33418.2|33414.6|1091
1620892200000|2021-05-13 07:50:00|33426.7|33423.1|33423.2|33419.6|33433.7|33430.1|33402.7|33399.1|1420
1620892500000|2021-05-13 07:55:00|33422.7|33419.1|33403.7|33400.1|33432.7|33429.1|33398.2|33394.6|957
1620892800000|2021-05-13 08:00:00|33403.2|33399.6|33428.2|33424.6|33432.2|33428.6|33383.7|33380.1|1227
1620893100000|2021-05-13 08:05:00|33428.7|33425.1|33406.7|33403.1|33461.7|33458.1|33406.2|33402.6|936
1620893400000|2021-05-13 08:10:00|33406.2|33402.6|33390.2|33386.6|33420.2|33416.6|33377.7|33374.1|1070
1620893700000|2021-05-13 08:15:00|33390.7|33387.1|33388.7|33385.1|33416.2|33412.6|33382.7|33379.1|692
1620894000000|2021-05-13 08:20:00|33387.2|33383.6|33414.2|33410.6|33419.7|33416.1|33381.2|33377.6|753
1620894300000|2021-05-13 08:25:00|33414.7|33411.1|33403.2|33399.6|33423.2|33419.6|33387.2|33383.6|689
1620894600000|2021-05-13 08:30:00|33403.7|33400.1|33386.2|33382.6|33403.7|33400.1|33368.2|33364.6|667
1620894900000|2021-05-13 08:35:00|33385.7|33382.1|33372.2|33368.6|33386.2|33382.6|33359.7|33356.1|854
1620895200000|2021-05-13 08:40:00|33372.7|33369.1|33336.7|33333.1|33378.2|33374.6|33313.2|33309.6|2095
1620895500000|2021-05-13 08:45:00|33336.2|33332.6|33306.2|33302.6|33341.7|33338.1|33305.7|33302.1|762
1620895800000|2021-05-13 08:50:00|33306.7|33303.1|33323.2|33319.6|33326.7|33323.1|33289.2|33285.6|850
1620896100000|2021-05-13 08:55:00|33323.7|33320.1|33370.2|33366.6|33377.2|33373.6|33320.7|33317.1|1277
1620896400000|2021-05-13 09:00:00|33370.7|33367.1|33418.7|33415.1|33429.2|33425.6|33370.2|33366.6|1354
1620896700000|2021-05-13 09:05:00|33416.7|33413.1|33402.2|33398.6|33420.2|33416.6|33391.7|33388.1|701
1620897000000|2021-05-13 09:10:00|33402.7|33399.1|33390.2|33386.6|33419.7|33416.1|33386.7|33383.1|741
1620897300000|2021-05-13 09:15:00|33390.7|33387.1|33366.2|33362.6|33394.2|33390.6|33348.2|33344.6|660
1620897600000|2021-05-13 09:20:00|33366.7|33363.1|33403.2|33399.6|33411.7|33408.1|33363.7|33360.1|549
1620897900000|2021-05-13 09:25:00|33403.7|33400.1|33424.2|33420.6|33430.7|33427.1|33402.2|33398.6|440
1620898200000|2021-05-13 09:30:00|33424.7|33421.1|33411.7|33408.1|33432.7|33429.1|33401.2|33397.6|521
1620898500000|2021-05-13 09:35:00|33411.2|33407.6|33421.2|33417.6|33424.7|33421.1|33397.2|33393.6|311
1620898800000|2021-05-13 09:40:00|33421.7|33418.1|33423.2|33419.6|33428.7|33425.1|33414.2|33410.6|208
1620899100000|2021-05-13 09:45:00|33423.7|33420.1|33419.2|33415.6|33430.2|33426.6|33414.2|33410.6|166
1620899400000|2021-05-13 09:50:00|33418.7|33415.1|33449.7|33446.1|33455.2|33451.6|33417.2|33413.6|731
1620899700000|2021-05-13 09:55:00|33449.2|33445.6|33407.2|33403.6|33457.2|33453.6|33401.7|33398.1|621
1620900000000|2021-05-13 10:00:00|33406.7|33403.1|33371.7|33368.1|33420.7|33417.1|33371.7|33368.1|599
1620900300000|2021-05-13 10:05:00|33372.2|33368.6|33369.2|33365.6|33376.2|33372.6|33347.2|33343.6|749
1620900600000|2021-05-13 10:10:00|33369.7|33366.1|33377.2|33373.6|33384.7|33381.1|33351.2|33347.6|516
1620900900000|2021-05-13 10:15:00|33376.7|33373.1|33392.2|33388.6|33401.2|33397.6|33375.7|33372.1|405
1620901200000|2021-05-13 10:20:00|33392.7|33389.1|33379.2|33375.6|33393.2|33389.6|33372.2|33368.6|288
1620901500000|2021-05-13 10:25:00|33378.7|33375.1|33408.2|33404.6|33418.2|33414.6|33370.2|33366.6|610
1620901800000|2021-05-13 10:30:00|33407.7|33404.1|33403.7|33400.1|33429.7|33426.1|33400.7|33397.1|441
1620902100000|2021-05-13 10:35:00|33405.2|33401.6|33420.2|33416.6|33425.2|33421.6|33394.7|33391.1|299
1620902400000|2021-05-13 10:40:00|33419.7|33416.1|33411.2|33407.6|33424.2|33420.6|33395.7|33392.1|203
1620902700000|2021-05-13 10:45:00|33410.7|33407.1|33386.2|33382.6|33420.2|33416.6|33385.7|33382.1|272
1620903000000|2021-05-13 10:50:00|33385.7|33382.1|33416.2|33412.6|33419.7|33416.1|33371.2|33367.6|379
1620903300000|2021-05-13 10:55:00|33415.2|33411.6|33441.2|33437.6|33449.7|33446.1|33415.2|33411.6|593
1620903600000|2021-05-13 11:00:00|33440.2|33436.6|33430.2|33426.6|33449.7|33446.1|33420.2|33416.6|593
1620903900000|2021-05-13 11:05:00|33429.7|33426.1|33428.2|33424.6|33437.2|33433.6|33420.7|33417.1|389
1620904200000|2021-05-13 11:10:00|33428.7|33425.1|33427.2|33423.6|33438.7|33435.1|33419.2|33415.6|294
1620904500000|2021-05-13 11:15:00|33428.2|33424.6|33443.7|33440.1|33445.2|33441.6|33418.7|33415.1|687
1620904800000|2021-05-13 11:20:00|33444.2|33440.6|33453.7|33450.1|33467.7|33464.1|33432.7|33429.1|1411
1620905100000|2021-05-13 11:25:00|33452.2|33448.6|33487.2|33483.6|33494.7|33491.1|33450.7|33447.1|1094
1620905400000|2021-05-13 11:30:00|33486.7|33483.1|33511.2|33507.6|33511.7|33508.1|33479.7|33476.1|1004
1620905700000|2021-05-13 11:35:00|33512.2|33508.6|33501.2|33497.6|33526.7|33523.1|33487.2|33483.6|1279
1620906000000|2021-05-13 11:40:00|33503.7|33500.1|33530.7|33527.1|33532.7|33529.1|33503.2|33499.6|965
1620906300000|2021-05-13 11:45:00|33530.2|33526.6|33493.7|33490.1|33531.2|33527.6|33488.7|33485.1|738
1620906600000|2021-05-13 11:50:00|33493.2|33489.6|33499.2|33495.6|33499.2|33495.6|33480.2|33476.6|620
1620906900000|2021-05-13 11:55:00|33498.7|33495.1|33497.2|33493.6|33518.7|33515.1|33496.7|33493.1|660
1620907200000|2021-05-13 12:00:00|33497.7|33494.1|33526.7|33523.1|33528.7|33525.1|33492.2|33488.6|599
1620907500000|2021-05-13 12:05:00|33526.2|33522.6|33553.2|33549.6|33555.7|33552.1|33511.7|33508.1|1090
1620907800000|2021-05-13 12:10:00|33552.7|33549.1|33586.2|33582.6|33592.2|33588.6|33552.2|33548.6|1103
1620908100000|2021-05-13 12:15:00|33586.7|33583.1|33584.7|33581.1|33592.2|33588.6|33577.2|33573.6|477
1620908400000|2021-05-13 12:20:00|33584.2|33580.6|33599.2|33595.6|33605.2|33601.6|33582.7|33579.1|668
1620908700000|2021-05-13 12:25:00|33598.7|33595.1|33576.7|33573.1|33608.7|33605.1|33571.2|33567.6|516
1620909000000|2021-05-13 12:30:00|33576.2|33572.6|33573.2|33569.6|33611.2|33607.6|33546.7|33543.1|1630
1620909300000|2021-05-13 12:35:00|33572.7|33569.1|33595.2|33591.6|33609.2|33605.6|33562.7|33559.1|966
1620909600000|2021-05-13 12:40:00|33594.2|33590.6|33617.2|33613.6|33620.2|33616.6|33589.2|33585.6|826
1620909900000|2021-05-13 12:45:00|33617.7|33614.1|33600.2|33596.6|33624.2|33620.6|33597.2|33593.6|828
1620910200000|2021-05-13 12:50:00|33599.7|33596.1|33580.2|33576.6|33617.7|33614.1|33578.7|33575.1|718
1620910500000|2021-05-13 12:55:00|33580.7|33577.1|33592.7|33589.1|33600.2|33596.6|33580.2|33576.6|605
1620910800000|2021-05-13 13:00:00|33592.2|33588.6|33607.2|33603.6|33615.7|33612.1|33591.2|33587.6|603
1620911100000|2021-05-13 13:05:00|33607.7|33604.1|33625.2|33621.6|33626.7|33623.1|33603.2|33599.6|488
1620911400000|2021-05-13 13:10:00|33625.7|33622.1|33600.2|33596.6|33626.2|33622.6|33598.2|33594.6|600
1620911700000|2021-05-13 13:15:00|33599.7|33596.1|33624.2|33620.6|33630.7|33627.1|33593.2|33589.6|817
1620912000000|2021-05-13 13:20:00|33623.2|33619.6|33642.7|33639.1|33647.2|33643.6|33617.2|33613.6|868
1620912300000|2021-05-13 13:25:00|33642.2|33638.6|33603.2|33599.6|33643.2|33639.6|33594.2|33590.6|1201
1620912600000|2021-05-13 13:30:00|33602.6|33600.2|33758.1|33755.7|33761.1|33758.7|33602.6|33600.2|6882
1620912900000|2021-05-13 13:35:00|33759.6|33757.2|33771.6|33769.2|33833.1|33830.7|33758.6|33756.2|5973
1620913200000|2021-05-13 13:40:00|33771.1|33768.7|33828.6|33826.2|33831.6|33829.2|33769.6|33767.2|3377
1620913500000|2021-05-13 13:45:00|33829.6|33827.2|33850.6|33848.2|33887.1|33884.7|33829.1|33826.7|4108
1620913800000|2021-05-13 13:50:00|33848.6|33846.2|33924.1|33921.7|33938.1|33935.7|33847.1|33844.7|3913
1620914100000|2021-05-13 13:55:00|33922.1|33919.7|33951.6|33949.2|33963.6|33961.2|33918.6|33916.2|3196
1620914400000|2021-05-13 14:00:00|33952.6|33950.2|34016.6|34014.2|34025.1|34022.7|33952.6|33950.2|4698
1620914700000|2021-05-13 14:05:00|34017.1|34014.7|33962.6|33960.2|34025.1|34022.7|33961.1|33958.7|3785
1620915000000|2021-05-13 14:10:00|33964.2|33961.8|34019.2|34016.8|34043.7|34041.3|33963.7|33961.3|2914
1620915300000|2021-05-13 14:15:00|34019.7|34017.3|34029.2|34026.8|34060.7|34058.3|34019.7|34017.3|2784
1620915600000|2021-05-13 14:20:00|34029.7|34027.3|34083.7|34081.3|34088.7|34086.3|34021.7|34019.3|2913
1620915900000|2021-05-13 14:25:00|34083.2|34080.8|34093.7|34091.3|34093.7|34091.3|34049.2|34046.8|2654
1620916200000|2021-05-13 14:30:00|34094.7|34092.3|34084.2|34081.8|34112.7|34110.3|34084.2|34081.8|2583
1620916500000|2021-05-13 14:35:00|34085.2|34082.8|34089.7|34087.3|34093.7|34091.3|34068.7|34066.3|2152
1620916800000|2021-05-13 14:40:00|34090.2|34087.8|34053.7|34051.3|34099.7|34097.3|34052.2|34049.8|1952
1620917100000|2021-05-13 14:45:00|34054.2|34051.8|34077.2|34074.8|34095.7|34093.3|34053.7|34051.3|2098
1620917400000|2021-05-13 14:50:00|34076.7|34074.3|34101.2|34098.8|34104.7|34102.3|34056.2|34053.8|1951
1620917700000|2021-05-13 14:55:00|34101.7|34099.3|34137.2|34134.8|34139.7|34137.3|34101.7|34099.3|2589
1620918000000|2021-05-13 15:00:00|34137.7|34135.3|34089.2|34086.8|34146.2|34143.8|34084.2|34081.8|3067
1620918300000|2021-05-13 15:05:00|34088.7|34086.3|34054.2|34051.8|34099.7|34097.3|34040.7|34038.3|2212
1620918600000|2021-05-13 15:10:00|34054.7|34052.3|34028.7|34026.3|34054.7|34052.3|34026.2|34023.8|2028
1620918900000|2021-05-13 15:15:00|34028.2|34025.8|34058.7|34056.3|34064.7|34062.3|34017.2|34014.8|2173
1620919200000|2021-05-13 15:20:00|34059.2|34056.8|34032.2|34029.8|34063.2|34060.8|34017.7|34015.3|1814
1620919500000|2021-05-13 15:25:00|34032.7|34030.3|33986.2|33983.8|34036.7|34034.3|33972.7|33970.3|3303
1620919800000|2021-05-13 15:30:00|33985.7|33983.3|34007.2|34004.8|34009.2|34006.8|33969.7|33967.3|1974
1620920100000|2021-05-13 15:35:00|34006.7|34004.3|34042.7|34040.3|34049.2|34046.8|33985.2|33982.8|1938
1620920400000|2021-05-13 15:40:00|34042.2|34039.8|33962.7|33960.3|34046.7|34044.3|33961.2|33958.8|2171
1620920700000|2021-05-13 15:45:00|33964.2|33961.8|34003.2|34000.8|34008.2|34005.8|33950.2|33947.8|2315
1620921000000|2021-05-13 15:50:00|34003.7|34001.3|34022.2|34019.8|34028.2|34025.8|33990.7|33988.3|1404
1620921300000|2021-05-13 15:55:00|34021.7|34019.3|33991.2|33988.8|34032.7|34030.3|33975.2|33972.8|2206
1620921600000|2021-05-13 16:00:00|33991.7|33989.3|34000.2|33997.8|34037.7|34035.3|33972.7|33970.3|2310
1620921900000|2021-05-13 16:05:00|33999.7|33997.3|34040.2|34037.8|34042.2|34039.8|33990.7|33988.3|1300
1620922200000|2021-05-13 16:10:00|34040.7|34038.3|34053.2|34050.8|34072.7|34070.3|34040.7|34038.3|1470
1620922500000|2021-05-13 16:15:00|34052.7|34050.3|34040.2|34037.8|34069.7|34067.3|34039.7|34037.3|987
1620922800000|2021-05-13 16:20:00|34040.7|34038.3|34000.7|33998.3|34044.2|34041.8|33999.7|33997.3|1315
1620923100000|2021-05-13 16:25:00|34001.2|33998.8|34038.7|34036.3|34053.2|34050.8|34000.7|33998.3|1100
1620923400000|2021-05-13 16:30:00|34039.2|34036.8|34077.2|34074.8|34079.7|34077.3|34039.2|34036.8|1185
1620923700000|2021-05-13 16:35:00|34078.7|34076.3|34046.7|34044.3|34081.7|34079.3|34044.2|34041.8|1339
1620924000000|2021-05-13 16:40:00|34047.7|34045.3|34049.6|34047.2|34068.6|34066.2|34030.6|34028.2|1419
1620924300000|2021-05-13 16:45:00|34050.1|34047.7|34075.1|34072.7|34075.1|34072.7|34044.1|34041.7|973
1620924600000|2021-05-13 16:50:00|34074.6|34072.2|34048.6|34046.2|34081.1|34078.7|34026.6|34024.2|1164
1620924900000|2021-05-13 16:55:00|34049.1|34046.7|34007.6|34005.2|34052.6|34050.2|33973.1|33970.7|2318
1620925200000|2021-05-13 17:00:00|34008.6|34006.2|34000.6|33998.2|34012.6|34010.2|33954.1|33951.7|2254
1620925500000|2021-05-13 17:05:00|34001.1|33998.7|34009.6|34007.2|34019.1|34016.7|33967.6|33965.2|1259
1620925800000|2021-05-13 17:10:00|34007.6|34005.2|34027.6|34025.2|34031.6|34029.2|34000.1|33997.7|1316
1620926100000|2021-05-13 17:15:00|34027.1|34024.7|33973.6|33971.2|34044.6|34042.2|33971.6|33969.2|1184
1620926400000|2021-05-13 17:20:00|33973.1|33970.7|33917.6|33915.2|33983.6|33981.2|33912.1|33909.7|2182
1620926700000|2021-05-13 17:25:00|33920.1|33917.7|33932.6|33930.2|33944.1|33941.7|33898.1|33895.7|1796
1620927000000|2021-05-13 17:30:00|33930.6|33928.2|33860.6|33858.2|33948.1|33945.7|33857.6|33855.2|2234
1620927300000|2021-05-13 17:35:00|33860.1|33857.7|33863.6|33861.2|33881.6|33879.2|33840.6|33838.2|2840
1620927600000|2021-05-13 17:40:00|33864.1|33861.7|33897.6|33895.2|33900.6|33898.2|33855.1|33852.7|1400
1620927900000|2021-05-13 17:45:00|33897.1|33894.7|33855.6|33853.2|33907.1|33904.7|33844.1|33841.7|2031
1620928200000|2021-05-13 17:50:00|33855.1|33852.7|33912.6|33910.2|33918.1|33915.7|33855.1|33852.7|1447
1620928500000|2021-05-13 17:55:00|33913.1|33910.7|33913.6|33911.2|33934.6|33932.2|33910.1|33907.7|1193
1620928800000|2021-05-13 18:00:00|33913.1|33910.7|33999.1|33996.7|34011.1|34008.7|33909.1|33906.7|2467
1620929100000|2021-05-13 18:05:00|33998.6|33996.2|34027.6|34025.2|34052.6|34050.2|33997.6|33995.2|2213
1620929400000|2021-05-13 18:10:00|34028.6|34026.2|34052.6|34050.2|34071.1|34068.7|34028.1|34025.7|1184
1620929700000|2021-05-13 18:15:00|34053.1|34050.7|34044.1|34041.7|34063.6|34061.2|34028.6|34026.2|928
1620930000000|2021-05-13 18:20:00|34043.6|34041.2|34085.6|34083.2|34093.6|34091.2|34042.1|34039.7|1497
1620930300000|2021-05-13 18:25:00|34085.1|34082.7|34110.1|34107.7|34113.1|34110.7|34075.1|34072.7|1395
1620930600000|2021-05-13 18:30:00|34109.6|34107.2|34110.6|34108.2|34116.6|34114.2|34091.1|34088.7|1241
1620930900000|2021-05-13 18:35:00|34111.1|34108.7|34122.1|34119.7|34136.6|34134.2|34110.1|34107.7|1865
1620931200000|2021-05-13 18:40:00|34121.6|34119.2|34126.6|34124.2|34140.1|34137.7|34111.6|34109.2|1478
1620931500000|2021-05-13 18:45:00|34126.1|34123.7|34107.6|34105.2|34133.6|34131.2|34091.6|34089.2|1411
1620931800000|2021-05-13 18:50:00|34107.1|34104.7|34111.6|34109.2|34115.1|34112.7|34077.1|34074.7|1143
1620932100000|2021-05-13 18:55:00|34113.1|34110.7|34093.1|34090.7|34118.6|34116.2|34090.6|34088.2|938
1620932400000|2021-05-13 19:00:00|34093.6|34091.2|34119.6|34117.2|34160.6|34158.2|34089.6|34087.2|2190
1620932700000|2021-05-13 19:05:00|34120.1|34117.7|34145.6|34143.2|34148.1|34145.7|34104.6|34102.2|1567
1620933000000|2021-05-13 19:10:00|34146.1|34143.7|34106.1|34103.7|34149.6|34147.2|34093.1|34090.7|1488
1620933300000|2021-05-13 19:15:00|34106.6|34104.2|34103.6|34101.2|34131.1|34128.7|34096.6|34094.2|1281
1620933600000|2021-05-13 19:20:00|34103|34100.6|34111|34108.6|34116|34113.6|34080|34077.6|926
1620933900000|2021-05-13 19:25:00|34110.5|34108.1|34133|34130.6|34140.5|34138.1|34107.5|34105.1|1396
1620934200000|2021-05-13 19:30:00|34132.5|34130.1|34149|34146.6|34168|34165.6|34130.5|34128.1|2023
1620934500000|2021-05-13 19:35:00|34149.5|34147.1|34158.5|34156.1|34166.5|34164.1|34134|34131.6|1249
1620934800000|2021-05-13 19:40:00|34159|34156.6|34178|34175.6|34182|34179.6|34139.5|34137.1|1714
1620935100000|2021-05-13 19:45:00|34178.5|34176.1|34155|34152.6|34181|34178.6|34147|34144.6|1579
1620935400000|2021-05-13 19:50:00|34154.5|34152.1|34087|34084.6|34154.5|34152.1|34083.5|34081.1|2551
1620935700000|2021-05-13 19:55:00|34087.5|34085.1|34018.5|34016.1|34089|34086.6|34011.5|34009.1|3991
1620936000000|2021-05-13 20:00:00|34017|34014.6|34014.1|34009.3|34034.1|34029.3|33984.6|33979.8|2298
1620936300000|2021-05-13 20:05:00|34013.6|34008.8|33977.6|33972.8|34013.6|34008.8|33960.1|33955.3|1805
1620936600000|2021-05-13 20:10:00|33977.1|33972.3|33987.1|33977.3|33998.6|33993.8|33968.6|33963.8|863
1620936900000|2021-05-13 20:15:00|33990.2|33980.4|33990.4|33980.6|33994.7|33984.9|33984.4|33974.6|1
1620937200000|2021-05-13 20:20:00|33990.5|33980.7|33997.5|33987.7|33998|33988.2|33990.2|33980.4|0
1620937500000|2021-05-13 20:25:00|33997.2|33987.4|33999.5|33989.7|33999.5|33989.7|33991.7|33981.9|0
1620937800000|2021-05-13 20:30:00|33987.6|33982.8|33997.6|33992.8|34001.6|33996.8|33974.6|33969.8|196
1620938100000|2021-05-13 20:35:00|33995.6|33990.8|33994.6|33989.8|33999.6|33994.8|33986.6|33981.8|111
1620938400000|2021-05-13 20:40:00|33997.6|33992.8|34008.6|34003.8|34008.6|34003.8|33993.6|33988.8|213
1620938700000|2021-05-13 20:45:00|34005.6|34000.8|34018.6|34013.8|34024.6|34019.8|34004.6|33999.8|143
1620939000000|2021-05-13 20:50:00|34022.6|34017.8|34017.6|34012.8|34024.6|34019.8|34013.6|34008.8|140
1620939300000|2021-05-13 20:55:00|34018.6|34013.8|34042.3|34032.5|34046.6|34041.8|34018.6|34013.8|270
1620939600000|2021-05-13 21:00:00|34040.2|34030.4|34054.2|34044.4|34054.2|34044.4|34039.9|34030.1|0
1620939900000|2021-05-13 21:05:00|34054.3|34044.5|34054.7|34044.9|34056.9|34047.1|34053.2|34043.4|0
1620940200000|2021-05-13 21:10:00|34054.4|34044.6|34052.3|34042.5|34054.4|34044.6|34049.8|34040|0
1620940500000|2021-05-13 21:15:00|34053.2|34043.4|34056.4|34046.6|34057.9|34048.1|34050.2|34040.4|0
1620940800000|2021-05-13 21:20:00|34053.4|34043.6|34054|34044.2|34058.4|34048.6|34050.7|34040.9|0
1620941100000|2021-05-13 21:25:00|34053.4|34043.6|34040.6|34030.8|34055.3|34045.5|34040.6|34030.8|0
1620941400000|2021-05-13 21:30:00|34039.7|34029.9|34039.7|34029.9|34042.8|34033|34038|34028.2|0
1620941700000|2021-05-13 21:35:00|34040.3|34030.5|34033.2|34023.4|34041.2|34031.4|34028.9|34019.1|0
1620942000000|2021-05-13 21:40:00|34033.1|34023.3|34031.9|34022.1|34037.9|34028.1|34028.6|34018.8|0
1620942300000|2021-05-13 21:45:00|34032.5|34022.7|34032.5|34022.7|34033.4|34023.6|34029.8|34020|0
1620942600000|2021-05-13 21:50:00|34032.6|34022.8|34032.7|34022.9|34032.7|34022.9|34029|34019.2|0
1620942900000|2021-05-13 21:55:00|34032.9|34023.1|34040.2|34030.4|34042|34032.2|34032.7|34022.9|0
1620943200000|2021-05-13 22:00:00|34046.6|34041.8|34045.6|34040.8|34049.6|34044.8|34029.1|34024.3|267
1620943500000|2021-05-13 22:05:00|34046.1|34041.3|34044.6|34039.8|34047.6|34042.8|34039.6|34034.8|72
1620943800000|2021-05-13 22:10:00|34045.1|34040.3|34029.1|34024.3|34046.6|34041.8|34025.6|34020.8|258
1620944100000|2021-05-13 22:15:00|34029.6|34024.8|34030.1|34025.3|34038.1|34033.3|34029.6|34024.8|28
1620944400000|2021-05-13 22:20:00|34030.6|34025.8|34016.1|34011.3|34033.1|34028.3|34015.1|34010.3|80
1620944700000|2021-05-13 22:25:00|34015.6|34010.8|34014.6|34009.8|34020.1|34015.3|34009.1|34004.3|95
1620945000000|2021-05-13 22:30:00|34015.1|34010.3|34019.6|34014.8|34020.6|34015.8|34011.1|34006.3|78
1620945300000|2021-05-13 22:35:00|34020.1|34015.3|34014.6|34009.8|34020.1|34015.3|34014.6|34009.8|39
1620945600000|2021-05-13 22:40:00|34014.1|34009.3|34022.6|34017.8|34022.6|34017.8|34010.1|34005.3|62
1620945900000|2021-05-13 22:45:00|34023.1|34018.3|34025.6|34020.8|34029.6|34024.8|34023.1|34018.3|63
1620946200000|2021-05-13 22:50:00|34025.1|34020.3|34039.6|34034.8|34039.6|34034.8|34021.6|34016.8|88
1620946500000|2021-05-13 22:55:00|34039.1|34034.3|34028.6|34023.8|34039.1|34034.3|34024.6|34019.8|72
1620946800000|2021-05-13 23:00:00|34029.1|34024.3|34023.6|34018.8|34031.6|34026.8|34022.6|34017.8|61
1620947100000|2021-05-13 23:05:00|34024.1|34019.3|34021.6|34016.8|34027.6|34022.8|34019.1|34014.3|38
1620947400000|2021-05-13 23:10:00|34022.1|34017.3|34017.6|34012.8|34027.1|34022.3|34016.1|34011.3|50
1620947700000|2021-05-13 23:15:00|34018.1|34013.3|34026.6|34021.8|34027.6|34022.8|34016.6|34011.8|67
1620948000000|2021-05-13 23:20:00|34027.1|34022.3|34055.1|34050.3|34055.1|34050.3|34026.6|34021.8|160
1620948300000|2021-05-13 23:25:00|34057.1|34052.3|34043.6|34038.8|34060.6|34055.8|34041.6|34036.8|147
1620948600000|2021-05-13 23:30:00|34044.6|34039.8|34051.6|34046.8|34066.1|34061.3|34044.6|34039.8|180
1620948900000|2021-05-13 23:35:00|34051.1|34046.3|34016.6|34011.8|34053.1|34048.3|34000.6|33995.8|332
1620949200000|2021-05-13 23:40:00|34016.1|34011.3|34048.6|34043.8|34052.6|34047.8|34015.6|34010.8|211
1620949500000|2021-05-13 23:45:00|34049.1|34044.3|34050.1|34045.3|34069.1|34064.3|34043.6|34038.8|357
1620949800000|2021-05-13 23:50:00|34050.6|34045.8|34059.6|34054.8|34060.6|34055.8|34042.1|34037.3|174
1620950100000|2021-05-13 23:55:00|34058.1|34053.3|34062.6|34057.8|34070.6|34065.8|34056.6|34051.8|275
1620950400000|2021-05-14 00:00:00|34064.6|34059.8|34068.6|34063.8|34071.1|34066.3|34044.6|34039.8|339
1620950700000|2021-05-14 00:05:00|34069.1|34064.3|34055.6|34050.8|34082.6|34077.8|34054.6|34049.8|361
1620951000000|2021-05-14 00:10:00|34054.6|34049.8|34057.6|34052.8|34062.6|34057.8|34049.1|34044.3|169
1620951300000|2021-05-14 00:15:00|34058.1|34053.3|34074.1|34069.3|34079.6|34074.8|34057.6|34052.8|310
1620951600000|2021-05-14 00:20:00|34073.6|34068.8|34066.6|34061.8|34080.6|34075.8|34059.6|34054.8|153
1620951900000|2021-05-14 00:25:00|34066.1|34061.3|34059.6|34054.8|34073.6|34068.8|34043.6|34038.8|174
1620952200000|2021-05-14 00:30:00|34059.1|34054.3|34069.6|34064.8|34071.1|34066.3|34048.1|34043.3|190
1620952500000|2021-05-14 00:35:00|34069.1|34064.3|34077.6|34072.8|34087.6|34082.8|34069.1|34064.3|159
1620952800000|2021-05-14 00:40:00|34077.1|34072.3|34082.6|34077.8|34084.1|34079.3|34072.6|34067.8|90
1620953100000|2021-05-14 00:45:00|34083.1|34078.3|34081.6|34076.8|34095.6|34090.8|34076.1|34071.3|164
1620953400000|2021-05-14 00:50:00|34082.1|34077.3|34096.6|34091.8|34096.6|34091.8|34082.1|34077.3|169
1620953700000|2021-05-14 00:55:00|34097.1|34092.3|34103.1|34098.3|34109.6|34104.8|34092.1|34087.3|236
1620954000000|2021-05-14 01:00:00|34105.1|34100.3|34106.6|34101.8|34121.1|34116.3|34099.6|34094.8|269
1620954300000|2021-05-14 01:05:00|34107.1|34102.3|34090.6|34085.8|34109.6|34104.8|34088.1|34083.3|137
1620954600000|2021-05-14 01:10:00|34090.1|34085.3|34100.6|34095.8|34103.1|34098.3|34088.6|34083.8|143
1620954900000|2021-05-14 01:15:00|34101.1|34096.3|34114.6|34109.8|34114.6|34109.8|34095.1|34090.3|158
1620955200000|2021-05-14 01:20:00|34115.1|34110.3|34113.6|34108.8|34120.1|34115.3|34108.1|34103.3|235
1620955500000|2021-05-14 01:25:00|34113.1|34108.3|34114.6|34109.8|34123.6|34118.8|34111.6|34106.8|201
1620955800000|2021-05-14 01:30:00|34115.1|34110.3|34097.1|34092.3|34118.1|34113.3|34095.6|34090.8|289
1620956100000|2021-05-14 01:35:00|34096.6|34091.8|34081.6|34076.8|34099.1|34094.3|34072.1|34067.3|224
1620956400000|2021-05-14 01:40:00|34082.1|34077.3|34069.6|34064.8|34090.1|34085.3|34068.6|34063.8|163
1620956700000|2021-05-14 01:45:00|34069.1|34064.3|34052.1|34047.3|34071.6|34066.8|34051.6|34046.8|344
1620957000000|2021-05-14 01:50:00|34052.6|34047.8|34067.6|34062.8|34069.6|34064.8|34049.1|34044.3|141
1620957300000|2021-05-14 01:55:00|34067.1|34062.3|34084.6|34079.8|34086.1|34081.3|34065.1|34060.3|178
1620957600000|2021-05-14 02:00:00|34084.1|34079.3|34079.6|34074.8|34094.6|34089.8|34073.1|34068.3|124
1620957900000|2021-05-14 02:05:00|34080.1|34075.3|34072.6|34067.8|34088.6|34083.8|34063.6|34058.8|130
1620958200000|2021-05-14 02:10:00|34072.1|34067.3|34097.6|34092.8|34098.1|34093.3|34072.1|34067.3|115
1620958500000|2021-05-14 02:15:00|34097.1|34092.3|34081.6|34076.8|34100.1|34095.3|34080.6|34075.8|97
1620958800000|2021-05-14 02:20:00|34081.1|34076.3|34091.6|34086.8|34095.6|34090.8|34081.1|34076.3|136
1620959100000|2021-05-14 02:25:00|34091.1|34086.3|34087.6|34082.8|34100.1|34095.3|34084.6|34079.8|109
1620959400000|2021-05-14 02:30:00|34088.1|34083.3|34085.6|34080.8|34101.6|34096.8|34085.6|34080.8|107
1620959700000|2021-05-14 02:35:00|34086.1|34081.3|34058.1|34053.3|34093.6|34088.8|34056.1|34051.3|180
1620960000000|2021-05-14 02:40:00|34057.6|34052.8|34072.6|34067.8|34076.6|34071.8|34056.6|34051.8|125
1620960300000|2021-05-14 02:45:00|34072.1|34067.3|34077.6|34072.8|34078.1|34073.3|34062.6|34057.8|96
1620960600000|2021-05-14 02:50:00|34077.1|34072.3|34076.6|34071.8|34085.1|34080.3|34072.1|34067.3|74
1620960900000|2021-05-14 02:55:00|34077.1|34072.3|34082.6|34077.8|34083.6|34078.8|34071.6|34066.8|55
1620961200000|2021-05-14 03:00:00|34083.6|34078.8|34092.6|34087.8|34104.6|34099.8|34083.1|34078.3|176
1620961500000|2021-05-14 03:05:00|34093.1|34088.3|34100.6|34095.8|34101.1|34096.3|34083.6|34078.8|85
1620961800000|2021-05-14 03:10:00|34100.1|34095.3|34119.1|34114.3|34119.6|34114.8|34097.6|34092.8|228
1620962100000|2021-05-14 03:15:00|34119.6|34114.8|34122.1|34117.3|34129.1|34124.3|34117.1|34112.3|299
1620962400000|2021-05-14 03:20:00|34121.6|34116.8|34139.6|34134.8|34144.1|34139.3|34121.6|34116.8|323
1620962700000|2021-05-14 03:25:00|34140.1|34135.3|34129.6|34124.8|34143.6|34138.8|34129.6|34124.8|125
1620963000000|2021-05-14 03:30:00|34130.1|34125.3|34143.1|34138.3|34146.6|34141.8|34129.1|34124.3|100
1620963300000|2021-05-14 03:35:00|34142.6|34137.8|34131.6|34126.8|34145.1|34140.3|34128.1|34123.3|115
1620963600000|2021-05-14 03:40:00|34131.1|34126.3|34140.1|34135.3|34140.1|34135.3|34129.1|34124.3|85
1620963900000|2021-05-14 03:45:00|34142.1|34137.3|34139.1|34134.3|34149.1|34144.3|34139.1|34134.3|176
1620964200000|2021-05-14 03:50:00|34139.6|34134.8|34132.6|34127.8|34141.1|34136.3|34128.1|34123.3|102
1620964500000|2021-05-14 03:55:00|34133.1|34128.3|34135.6|34130.8|34139.6|34134.8|34128.6|34123.8|95
1620964800000|2021-05-14 04:00:00|34136.1|34131.3|34136.6|34131.8|34146.1|34141.3|34136.1|34131.3|116
1620965100000|2021-05-14 04:05:00|34136.1|34131.3|34141.6|34136.8|34148.1|34143.3|34136.1|34131.3|72
1620965400000|2021-05-14 04:10:00|34142.1|34137.3|34151.6|34146.8|34159.1|34154.3|34141.6|34136.8|199
1620965700000|2021-05-14 04:15:00|34152.1|34147.3|34143.6|34138.8|34154.6|34149.8|34142.6|34137.8|78
1620966000000|2021-05-14 04:20:00|34144.1|34139.3|34144.6|34139.8|34148.1|34143.3|34139.1|34134.3|98
1620966300000|2021-05-14 04:25:00|34145.1|34140.3|34137.6|34132.8|34145.1|34140.3|34134.1|34129.3|88
1620966600000|2021-05-14 04:30:00|34137.1|34132.3|34141.6|34136.8|34147.6|34142.8|34133.1|34128.3|113
1620966900000|2021-05-14 04:35:00|34141.1|34136.3|34138.6|34133.8|34146.6|34141.8|34135.1|34130.3|97
1620967200000|2021-05-14 04:40:00|34139.1|34134.3|34130.6|34125.8|34142.1|34137.3|34128.1|34123.3|167
1620967500000|2021-05-14 04:45:00|34131.1|34126.3|34142.6|34137.8|34143.1|34138.3|34130.6|34125.8|117
1620967800000|2021-05-14 04:50:00|34143.1|34138.3|34140.6|34135.8|34150.1|34145.3|34140.6|34135.8|76
1620968100000|2021-05-14 04:55:00|34141.1|34136.3|34141.6|34136.8|34149.6|34144.8|34139.6|34134.8|52
1620968400000|2021-05-14 05:00:00|34141.1|34136.3|34152.6|34147.8|34155.1|34150.3|34139.6|34134.8|156
1620968700000|2021-05-14 05:05:00|34153.1|34148.3|34155.6|34150.8|34159.6|34154.8|34151.1|34146.3|201
1620969000000|2021-05-14 05:10:00|34156.1|34151.3|34185.6|34180.8|34185.6|34180.8|34151.1|34146.3|594
1620969300000|2021-05-14 05:15:00|34186.1|34181.3|34177.6|34172.8|34202.1|34197.3|34177.1|34172.3|679
1620969600000|2021-05-14 05:20:00|34177.1|34172.3|34165.6|34160.8|34177.6|34172.8|34162.1|34157.3|178
1620969900000|2021-05-14 05:25:00|34166.1|34161.3|34175.1|34170.3|34190.6|34185.8|34165.6|34160.8|187
1620970200000|2021-05-14 05:30:00|34176.6|34171.8|34169.1|34164.3|34183.6|34178.8|34165.6|34160.8|169
1620970500000|2021-05-14 05:35:00|34168.6|34163.8|34164.6|34159.8|34175.6|34170.8|34163.1|34158.3|171
1620970800000|2021-05-14 05:40:00|34164.1|34159.3|34162.6|34157.8|34170.6|34165.8|34158.1|34153.3|133
1620971100000|2021-05-14 05:45:00|34163.1|34158.3|34183.6|34178.8|34183.6|34178.8|34162.6|34157.8|156
1620971400000|2021-05-14 05:50:00|34183.1|34178.3|34174.6|34169.8|34183.6|34178.8|34171.6|34166.8|75
1620971700000|2021-05-14 05:55:00|34175.1|34170.3|34182.6|34177.8|34192.6|34187.8|34168.6|34163.8|308
1620972000000|2021-05-14 06:00:00|34182|34178.4|34147|34143.4|34182.5|34178.9|34129|34125.4|452
1620972300000|2021-05-14 06:05:00|34146|34142.4|34143.5|34139.9|34156.5|34152.9|34139|34135.4|300
1620972600000|2021-05-14 06:10:00|34144|34140.4|34149|34145.4|34151|34147.4|34130.5|34126.9|160
1620972900000|2021-05-14 06:15:00|34148.5|34144.9|34148|34144.4|34151.5|34147.9|34139.5|34135.9|118
1620973200000|2021-05-14 06:20:00|34147.5|34143.9|34138|34134.4|34149|34145.4|34135|34131.4|146
1620973500000|2021-05-14 06:25:00|34137.5|34133.9|34148|34144.4|34152|34148.4|34132.5|34128.9|159
1620973800000|2021-05-14 06:30:00|34147.5|34143.9|34157|34153.4|34159.5|34155.9|34140|34136.4|157
1620974100000|2021-05-14 06:35:00|34156.5|34152.9|34164|34160.4|34166.5|34162.9|34149.5|34145.9|197
1620974400000|2021-05-14 06:40:00|34164.5|34160.9|34173|34169.4|34173|34169.4|34160|34156.4|214
1620974700000|2021-05-14 06:45:00|34173.5|34169.9|34195|34191.4|34195.5|34191.9|34173|34169.4|555
1620975000000|2021-05-14 06:50:00|34194.5|34190.9|34196.5|34192.9|34207|34203.4|34187.5|34183.9|434
1620975300000|2021-05-14 06:55:00|34196|34192.4|34194.5|34190.9|34205|34201.4|34193|34189.4|325
1620975600000|2021-05-14 07:00:00|34194|34190.4|34182|34178.4|34201|34197.4|34178.5|34174.9|947
1620975900000|2021-05-14 07:05:00|34182.5|34178.9|34179|34175.4|34193.5|34189.9|34177.5|34173.9|297
1620976200000|2021-05-14 07:10:00|34178.5|34174.9|34185|34181.4|34193|34189.4|34175|34171.4|298
1620976500000|2021-05-14 07:15:00|34185.5|34181.9|34169|34165.4|34186.5|34182.9|34152|34148.4|422
1620976800000|2021-05-14 07:20:00|34170|34166.4|34161|34157.4|34181.5|34177.9|34159.5|34155.9|434
1620977100000|2021-05-14 07:25:00|34161.5|34157.9|34140|34136.4|34165|34161.4|34138|34134.4|392
1620977400000|2021-05-14 07:30:00|34139.5|34135.9|34143|34139.4|34144.5|34140.9|34118.5|34114.9|585
1620977700000|2021-05-14 07:35:00|34142.5|34138.9|34147|34143.4|34150|34146.4|34124|34120.4|287
1620978000000|2021-05-14 07:40:00|34147.5|34143.9|34124|34120.4|34151|34147.4|34124|34120.4|334
1620978300000|2021-05-14 07:45:00|34123.5|34119.9|34142.5|34138.9|34145|34141.4|34120|34116.4|196
1620978600000|2021-05-14 07:50:00|34142|34138.4|34128.5|34124.9|34144.5|34140.9|34123|34119.4|167
1620978900000|2021-05-14 07:55:00|34129|34125.4|34138|34134.4|34143.5|34139.9|34121.5|34117.9|183
1620979200000|2021-05-14 08:00:00|34137.5|34133.9|34143|34139.4|34145|34141.4|34126|34122.4|295
1620979500000|2021-05-14 08:05:00|34143.5|34139.9|34111|34107.4|34148|34144.4|34110.5|34106.9|412
1620979800000|2021-05-14 08:10:00|34110.5|34106.9|34135|34131.4|34139.5|34135.9|34108.5|34104.9|349
1620980100000|2021-05-14 08:15:00|34134.5|34130.9|34156|34152.4|34157|34153.4|34129|34125.4|384
1620980400000|2021-05-14 08:20:00|34156.5|34152.9|34162|34158.4|34165.5|34161.9|34154.5|34150.9|518
1620980700000|2021-05-14 08:25:00|34161.5|34157.9|34156.5|34152.9|34162.5|34158.9|34148.5|34144.9|243
1620981000000|2021-05-14 08:30:00|34157|34153.4|34165.5|34161.9|34172.5|34168.9|34155.5|34151.9|345
1620981300000|2021-05-14 08:35:00|34166|34162.4|34177.5|34173.9|34181|34177.4|34165|34161.4|363
1620981600000|2021-05-14 08:40:00|34176.5|34172.9|34167|34163.4|34181|34177.4|34164.5|34160.9|214
1620981900000|2021-05-14 08:45:00|34166.5|34162.9|34171.5|34167.9|34181|34177.4|34164|34160.4|133
1620982200000|2021-05-14 08:50:00|34172|34168.4|34174|34170.4|34183|34179.4|34169.5|34165.9|180
1620982500000|2021-05-14 08:55:00|34173.5|34169.9|34171|34167.4|34177.5|34173.9|34167.5|34163.9|123
1620982800000|2021-05-14 09:00:00|34171.5|34167.9|34182|34178.4|34189.5|34185.9|34171.5|34167.9|209
1620983100000|2021-05-14 09:05:00|34181.5|34177.9|34188.5|34184.9|34194.5|34190.9|34180|34176.4|279
1620983400000|2021-05-14 09:10:00|34189|34185.4|34185|34181.4|34201|34197.4|34185|34181.4|392
1620983700000|2021-05-14 09:15:00|34184.5|34180.9|34195.5|34191.9|34201|34197.4|34184|34180.4|301
1620984000000|2021-05-14 09:20:00|34196|34192.4|34182|34178.4|34198|34194.4|34180.5|34176.9|254
1620984300000|2021-05-14 09:25:00|34182.5|34178.9|34179|34175.4|34188|34184.4|34178.5|34174.9|148
1620984600000|2021-05-14 09:30:00|34179.5|34175.9|34177.5|34173.9|34188|34184.4|34169|34165.4|220
1620984900000|2021-05-14 09:35:00|34177|34173.4|34175.5|34171.9|34179|34175.4|34166.5|34162.9|166
1620985200000|2021-05-14 09:40:00|34175|34171.4|34176.5|34172.9|34177|34173.4|34165|34161.4|86
1620985500000|2021-05-14 09:45:00|34177|34173.4|34176|34172.4|34183.5|34179.9|34169|34165.4|176
1620985800000|2021-05-14 09:50:00|34175.5|34171.9|34161.5|34157.9|34177|34173.4|34159.5|34155.9|224
1620986100000|2021-05-14 09:55:00|34161|34157.4|34163|34159.4|34168|34164.4|34151.5|34147.9|287
1620986400000|2021-05-14 10:00:00|34162.5|34158.9|34161|34157.4|34172.5|34168.9|34157.5|34153.9|145
1620986700000|2021-05-14 10:05:00|34160.5|34156.9|34151|34147.4|34167|34163.4|34150.5|34146.9|245
1620987000000|2021-05-14 10:10:00|34150.5|34146.9|34148.5|34144.9|34161|34157.4|34143|34139.4|296
1620987300000|2021-05-14 10:15:00|34149|34145.4|34154.5|34150.9|34156|34152.4|34146.5|34142.9|167
1620987600000|2021-05-14 10:20:00|34155|34151.4|34154.5|34150.9|34163.5|34159.9|34152|34148.4|143
1620987900000|2021-05-14 10:25:00|34155|34151.4|34160|34156.4|34166|34162.4|34153.5|34149.9|98
1620988200000|2021-05-14 10:30:00|34159.5|34155.9|34161|34157.4|34167.5|34163.9|34153.5|34149.9|197
1620988500000|2021-05-14 10:35:00|34160.5|34156.9|34151|34147.4|34160.5|34156.9|34144|34140.4|158
1620988800000|2021-05-14 10:40:00|34150.5|34146.9|34151.5|34147.9|34165|34161.4|34150.5|34146.9|174
1620989100000|2021-05-14 10:45:00|34152|34148.4|34169|34165.4|34169.5|34165.9|34149|34145.4|158
1620989400000|2021-05-14 10:50:00|34168.5|34164.9|34176|34172.4|34176|34172.4|34167|34163.4|250
1620989700000|2021-05-14 10:55:00|34176.5|34172.9|34154|34150.4|34179.5|34175.9|34153.5|34149.9|156
1620990000000|2021-05-14 11:00:00|34153.5|34149.9|34166|34162.4|34168|34164.4|34144|34140.4|451
1620990300000|2021-05-14 11:05:00|34166.5|34162.9|34170.5|34166.9|34177|34173.4|34157.5|34153.9|203
1620990600000|2021-05-14 11:10:00|34171|34167.4|34164|34160.4|34172|34168.4|34159|34155.4|212
1620990900000|2021-05-14 11:15:00|34163.5|34159.9|34162|34158.4|34166|34162.4|34155.5|34151.9|172
1620991200000|2021-05-14 11:20:00|34162.5|34158.9|34162|34158.4|34173|34169.4|34160|34156.4|165
1620991500000|2021-05-14 11:25:00|34162.5|34158.9|34174|34170.4|34175.5|34171.9|34160|34156.4|210
1620991800000|2021-05-14 11:30:00|34173.5|34169.9|34185|34181.4|34196|34192.4|34170.5|34166.9|418
1620992100000|2021-05-14 11:35:00|34185.5|34181.9|34176|34172.4|34189|34185.4|34176|34172.4|185
1620992400000|2021-05-14 11:40:00|34176.5|34172.9|34191|34187.4|34192.5|34188.9|34176|34172.4|193
1620992700000|2021-05-14 11:45:00|34191.5|34187.9|34179|34175.4|34197|34193.4|34177|34173.4|403
1620993000000|2021-05-14 11:50:00|34178.5|34174.9|34186|34182.4|34188.5|34184.9|34178.5|34174.9|165
1620993300000|2021-05-14 11:55:00|34186.5|34182.9|34190|34186.4|34192.5|34188.9|34182.5|34178.9|124
1620993600000|2021-05-14 12:00:00|34190.5|34186.9|34193|34189.4|34205.5|34201.9|34185.5|34181.9|400
1620993900000|2021-05-14 12:05:00|34192.5|34188.9|34189|34185.4|34196.5|34192.9|34181|34177.4|303
1620994200000|2021-05-14 12:10:00|34189.5|34185.9|34181.5|34177.9|34192|34188.4|34179|34175.4|212
1620994500000|2021-05-14 12:15:00|34182|34178.4|34181|34177.4|34185.5|34181.9|34178.5|34174.9|162
1620994800000|2021-05-14 12:20:00|34180.5|34176.9|34185|34181.4|34193|34189.4|34180.5|34176.9|246
1620995100000|2021-05-14 12:25:00|34184.5|34180.9|34169|34165.4|34187|34183.4|34162|34158.4|496
1620995400000|2021-05-14 12:30:00|34168.5|34164.9|34100|34096.4|34168.5|34164.9|34093|34089.4|2764
1620995700000|2021-05-14 12:35:00|34099.5|34095.9|34105|34101.4|34117|34113.4|34079|34075.4|1176
1620996000000|2021-05-14 12:40:00|34105.5|34101.9|34131.5|34127.9|34132|34128.4|34097.5|34093.9|645
1620996300000|2021-05-14 12:45:00|34131|34127.4|34137|34133.4|34140.5|34136.9|34129.5|34125.9|393
1620996600000|2021-05-14 12:50:00|34137.5|34133.9|34146.5|34142.9|34150.5|34146.9|34130.5|34126.9|384
1620996900000|2021-05-14 12:55:00|34146|34142.4|34154|34150.4|34161.5|34157.9|34146|34142.4|388
1620997200000|2021-05-14 13:00:00|34154.5|34150.9|34149|34145.4|34155.5|34151.9|34141|34137.4|393
1620997500000|2021-05-14 13:05:00|34149.5|34145.9|34160|34156.4|34169.5|34165.9|34147.5|34143.9|352
1620997800000|2021-05-14 13:10:00|34160.5|34156.9|34150|34146.4|34164|34160.4|34144|34140.4|449
1620998100000|2021-05-14 13:15:00|34150.5|34146.9|34132.5|34128.9|34155|34151.4|34131|34127.4|505
1620998400000|2021-05-14 13:20:00|34133|34129.4|34173|34169.4|34177.5|34173.9|34133|34129.4|751
1620998700000|2021-05-14 13:25:00|34173.5|34169.9|34199.5|34195.9|34205|34201.4|34162.5|34158.9|1293
1620999000000|2021-05-14 13:30:00|34198|34194.4|34178.4|34176|34266.9|34264.5|34169.4|34167|8289
1620999300000|2021-05-14 13:35:00|34177.4|34175|34198.9|34196.5|34210.9|34208.5|34153.9|34151.5|3904
1620999600000|2021-05-14 13:40:00|34200.4|34198|34266.4|34264|34266.4|34264|34199.9|34197.5|3909
1620999900000|2021-05-14 13:45:00|34266.9|34264.5|34284.9|34282.5|34301.9|34299.5|34264.4|34262|3841
1621000200000|2021-05-14 13:50:00|34286.4|34284|34309.9|34307.5|34315.9|34313.5|34271.9|34269.5|2915
1621000500000|2021-05-14 13:55:00|34310.4|34308|34344.4|34342|34345.4|34343|34301.4|34299|2559
1621000800000|2021-05-14 14:00:00|34343.9|34341.5|34336.9|34334.5|34356.4|34354|34295.9|34293.5|4056
1621001100000|2021-05-14 14:05:00|34336.4|34334|34279.9|34277.5|34342.9|34340.5|34278.9|34276.5|2788
1621001400000|2021-05-14 14:10:00|34280.4|34278|34296.4|34294|34308.4|34306|34280.4|34278|2522
1621001700000|2021-05-14 14:15:00|34299.4|34297|34269.9|34267.5|34307.4|34305|34262.9|34260.5|3188
1621002000000|2021-05-14 14:20:00|34270.4|34268|34316.9|34314.5|34322.9|34320.5|34268.9|34266.5|2941
1621002300000|2021-05-14 14:25:00|34315.9|34313.5|34247.9|34245.5|34336.9|34334.5|34247.9|34245.5|2756
1621002600000|2021-05-14 14:30:00|34248.4|34246|34290.9|34288.5|34292.4|34290|34246.9|34244.5|2201
1621002900000|2021-05-14 14:35:00|34291.4|34289|34244.9|34242.5|34291.9|34289.5|34232.9|34230.5|2317
1621003200000|2021-05-14 14:40:00|34244.4|34242|34211.9|34209.5|34257.9|34255.5|34198.9|34196.5|2630
1621003500000|2021-05-14 14:45:00|34212.4|34210|34276.4|34274|34282.9|34280.5|34212.4|34210|2125
1621003800000|2021-05-14 14:50:00|34275.9|34273.5|34275.4|34273|34286.9|34284.5|34265.4|34263|1286
1621004100000|2021-05-14 14:55:00|34274.9|34272.5|34292.9|34290.5|34304.9|34302.5|34264.9|34262.5|1434
1621004400000|2021-05-14 15:00:00|34292.4|34290|34257.9|34255.5|34299.9|34297.5|34251.9|34249.5|1714
1621004700000|2021-05-14 15:05:00|34258.9|34256.5|34259.9|34257.5|34290.9|34288.5|34258.9|34256.5|1216
1621005000000|2021-05-14 15:10:00|34259.4|34257|34287.9|34285.5|34301.9|34299.5|34258.4|34256|1246
1621005300000|2021-05-14 15:15:00|34287.4|34285|34299.9|34297.5|34306.4|34304|34287.4|34285|1071
1621005600000|2021-05-14 15:20:00|34300.4|34298|34303.9|34301.5|34309.4|34307|34297.9|34295.5|804
1621005900000|2021-05-14 15:25:00|34304.4|34302|34311.9|34309.5|34321.4|34319|34302.4|34300|897
1621006200000|2021-05-14 15:30:00|34313.4|34311|34308.4|34306|34321.4|34319|34299.4|34297|758
1621006500000|2021-05-14 15:35:00|34308.9|34306.5|34315.4|34313|34318.4|34316|34300.4|34298|647
1621006800000|2021-05-14 15:40:00|34315.9|34313.5|34312.9|34310.5|34328.9|34326.5|34309.4|34307|870
1621007100000|2021-05-14 15:45:00|34313.9|34311.5|34309.4|34307|34320.9|34318.5|34309.4|34307|405
1621007400000|2021-05-14 15:50:00|34308.9|34306.5|34285.4|34283|34310.4|34308|34274.9|34272.5|1012
1621007700000|2021-05-14 15:55:00|34285.9|34283.5|34289.4|34287|34299.4|34297|34281.9|34279.5|710
1621008000000|2021-05-14 16:00:00|34288.9|34286.5|34305.4|34303|34311.4|34309|34288.9|34286.5|615
1621008300000|2021-05-14 16:05:00|34305.9|34303.5|34300.9|34298.5|34314.4|34312|34294.9|34292.5|459
1621008600000|2021-05-14 16:10:00|34301.4|34299|34313.4|34311|34317.4|34315|34298.9|34296.5|513
1621008900000|2021-05-14 16:15:00|34312.9|34310.5|34325.9|34323.5|34326.9|34324.5|34300.4|34298|659
1621009200000|2021-05-14 16:20:00|34326.4|34324|34318.4|34316|34333.9|34331.5|34309.9|34307.5|1155
1621009500000|2021-05-14 16:25:00|34317.9|34315.5|34327.4|34325|34332.9|34330.5|34317.4|34315|590
1621009800000|2021-05-14 16:30:00|34327.9|34325.5|34329.9|34327.5|34338.9|34336.5|34324.9|34322.5|641
1621010100000|2021-05-14 16:35:00|34329.4|34327|34319.9|34317.5|34331.9|34329.5|34315.9|34313.5|588
1621010400000|2021-05-14 16:40:00|34319.4|34317|34328.4|34326|34337.9|34335.5|34319.4|34317|618
1621010700000|2021-05-14 16:45:00|34327.9|34325.5|34349.4|34347|34351.4|34349|34326.4|34324|679
1621011000000|2021-05-14 16:50:00|34349.9|34347.5|34354.9|34352.5|34365.9|34363.5|34349.9|34347.5|1230
1621011300000|2021-05-14 16:55:00|34355.4|34353|34360.5|34358.1|34364.5|34362.1|34350|34347.6|554
1621011600000|2021-05-14 17:00:00|34361|34358.6|34359.7|34357.3|34371.7|34369.3|34356.2|34353.8|891
1621011900000|2021-05-14 17:05:00|34360.2|34357.8|34356.2|34353.8|34363.2|34360.8|34348.2|34345.8|720
1621012200000|2021-05-14 17:10:00|34355.7|34353.3|34357.2|34354.8|34361.2|34358.8|34348.7|34346.3|436
1621012500000|2021-05-14 17:15:00|34357.7|34355.3|34354.2|34351.8|34361.2|34358.8|34350.7|34348.3|411
1621012800000|2021-05-14 17:20:00|34354.7|34352.3|34371.7|34369.3|34375.2|34372.8|34353.7|34351.3|766
1621013100000|2021-05-14 17:25:00|34371.2|34368.8|34371.2|34368.8|34375.2|34372.8|34367.7|34365.3|358
1621013400000|2021-05-14 17:30:00|34371.7|34369.3|34369.2|34366.8|34386.2|34383.8|34357.2|34354.8|1487
1621013700000|2021-05-14 17:35:00|34369.7|34367.3|34373.7|34371.3|34379.7|34377.3|34360.7|34358.3|416
1621014000000|2021-05-14 17:40:00|34373.2|34370.8|34378.7|34376.3|34385.2|34382.8|34369.2|34366.8|640
1621014300000|2021-05-14 17:45:00|34379.2|34376.8|34377.2|34374.8|34380.7|34378.3|34366.2|34363.8|303
1621014600000|2021-05-14 17:50:00|34377.7|34375.3|34379.7|34377.3|34388.2|34385.8|34375.2|34372.8|401
1621014900000|2021-05-14 17:55:00|34380.2|34377.8|34385.2|34382.8|34392.2|34389.8|34378.7|34376.3|459
1621015200000|2021-05-14 18:00:00|34384.7|34382.3|34389.7|34387.3|34391.7|34389.3|34380.7|34378.3|765
1621015500000|2021-05-14 18:05:00|34390.2|34387.8|34404.7|34402.3|34410.7|34408.3|34390.2|34387.8|1113
1621015800000|2021-05-14 18:10:00|34405.2|34402.8|34421.7|34419.3|34432.2|34429.8|34401.2|34398.8|1438
1621016100000|2021-05-14 18:15:00|34422.2|34419.8|34408.7|34406.3|34427.7|34425.3|34406.2|34403.8|922
1621016400000|2021-05-14 18:20:00|34408.2|34405.8|34401.2|34398.8|34412.2|34409.8|34387.2|34384.8|898
1621016700000|2021-05-14 18:25:00|34400.7|34398.3|34407.2|34404.8|34413.2|34410.8|34393.2|34390.8|570
1621017000000|2021-05-14 18:30:00|34407.7|34405.3|34423.2|34420.8|34431.2|34428.8|34407.7|34405.3|960
1621017300000|2021-05-14 18:35:00|34422.7|34420.3|34416.7|34414.3|34425.7|34423.3|34415.2|34412.8|766
1621017600000|2021-05-14 18:40:00|34417.2|34414.8|34412.2|34409.8|34426.7|34424.3|34411.7|34409.3|744
1621017900000|2021-05-14 18:45:00|34412.7|34410.3|34436.2|34433.8|34436.2|34433.8|34411.2|34408.8|811
1621018200000|2021-05-14 18:50:00|34437.7|34435.3|34452.2|34449.8|34456.2|34453.8|34428.2|34425.8|1478
1621018500000|2021-05-14 18:55:00|34453.2|34450.8|34430.7|34428.3|34458.7|34456.3|34415.2|34412.8|1444
1621018800000|2021-05-14 19:00:00|34431.2|34428.8|34421.2|34418.8|34432.2|34429.8|34389.7|34387.3|1642
1621019100000|2021-05-14 19:05:00|34420.7|34418.3|34426.7|34424.3|34431.2|34428.8|34414.2|34411.8|840
1621019400000|2021-05-14 19:10:00|34426.2|34423.8|34427.2|34424.8|34436.2|34433.8|34411.7|34409.3|670
1621019700000|2021-05-14 19:15:00|34426.7|34424.3|34432.7|34430.3|34448.2|34445.8|34426.2|34423.8|771
1621020000000|2021-05-14 19:20:00|34432.2|34429.8|34418.2|34415.8|34442.2|34439.8|34417.2|34414.8|914
1621020300000|2021-05-14 19:25:00|34418.7|34416.3|34423.2|34420.8|34430.7|34428.3|34408.2|34405.8|866
1621020600000|2021-05-14 19:30:00|34422.7|34420.3|34404.2|34401.8|34432.7|34430.3|34384.7|34382.3|1982
1621020900000|2021-05-14 19:35:00|34404.7|34402.3|34401.2|34398.8|34419.7|34417.3|34389.2|34386.8|1147
1621021200000|2021-05-14 19:40:00|34400.7|34398.3|34404.7|34402.3|34414.7|34412.3|34379.7|34377.3|1346
1621021500000|2021-05-14 19:45:00|34404.2|34401.8|34429.2|34426.8|34437.7|34435.3|34395.7|34393.3|2134
1621021800000|2021-05-14 19:50:00|34428.7|34426.3|34449.7|34447.3|34456.7|34454.3|34408.7|34406.3|2617
1621022100000|2021-05-14 19:55:00|34448.7|34446.3|34393.7|34391.3|34449.7|34447.3|34375.2|34372.8|4608
1621022400000|2021-05-14 20:00:00|34392.2|34389.8|34436.4|34431.6|34443.4|34438.6|34386.4|34381.6|1862
1621022700000|2021-05-14 20:05:00|34435.9|34431.1|34431.9|34427.1|34450.4|34445.6|34430.4|34425.6|622
1621023000000|2021-05-14 20:10:00|34432.4|34427.6|34432.6|34422.8|34437.4|34432.6|34421.4|34416.6|654
1621023300000|2021-05-14 20:15:00|34432.4|34422.6|34431.6|34421.8|34435.3|34425.5|34428.4|34418.6|0
1621023600000|2021-05-14 20:20:00|34431.7|34421.9|34431.3|34421.5|34434|34424.2|34429.1|34419.3|0
1621023900000|2021-05-14 20:25:00|34431.1|34421.3|34426.9|34417.1|34432.5|34422.7|34426.9|34417.1|0
1621024200000|2021-05-14 20:30:00|34430|34420.2|34427.4|34422.6|34433.4|34428.6|34418.4|34413.6|144
1621024500000|2021-05-14 20:35:00|34429.4|34424.6|34423.4|34418.6|34437.4|34432.6|34423.4|34418.6|128
1621024800000|2021-05-14 20:40:00|34425.4|34420.6|34420.4|34415.6|34425.4|34420.6|34416.4|34411.6|66
1621025100000|2021-05-14 20:45:00|34421.4|34416.6|34422.4|34417.6|34430.4|34425.6|34419.4|34414.6|162
1621025400000|2021-05-14 20:50:00|34425.4|34420.6|34427.4|34422.6|34434.4|34429.6|34421.4|34416.6|115
1621025700000|2021-05-14 20:55:00|34430.4|34425.6|34429.4|34419.6|34434.4|34429.6|34423.4|34418.6|83
1621202400000|2021-05-16 22:00:00|34397.4|34392.6|34417.9|34413.1|34420.4|34415.6|34394.9|34390.1|328
1621202700000|2021-05-16 22:05:00|34418.9|34414.1|34437.9|34433.1|34440.9|34436.1|34414.9|34410.1|312
1621203000000|2021-05-16 22:10:00|34438.4|34433.6|34439.9|34435.1|34443.4|34438.6|34427.9|34423.1|356
1621203300000|2021-05-16 22:15:00|34440.4|34435.6|34426.9|34422.1|34450.4|34445.6|34425.4|34420.6|160
1621203600000|2021-05-16 22:20:00|34427.4|34422.6|34427.9|34423.1|34441.4|34436.6|34423.4|34418.6|188
1621203900000|2021-05-16 22:25:00|34427.4|34422.6|34428.9|34424.1|34429.9|34425.1|34422.4|34417.6|66
1621204200000|2021-05-16 22:30:00|34429.4|34424.6|34422.9|34418.1|34437.4|34432.6|34419.9|34415.1|83
1621204500000|2021-05-16 22:35:00|34421.9|34417.1|34419.4|34414.6|34432.9|34428.1|34419.4|34414.6|75
1621204800000|2021-05-16 22:40:00|34418.4|34413.6|34425.4|34420.6|34431.4|34426.6|34415.9|34411.1|72
1621205100000|2021-05-16 22:45:00|34424.4|34419.6|34422.4|34417.6|34425.9|34421.1|34419.4|34414.6|30
1621205400000|2021-05-16 22:50:00|34421.4|34416.6|34422.9|34418.1|34422.9|34418.1|34416.4|34411.6|22
1621205700000|2021-05-16 22:55:00|34423.4|34418.6|34413.9|34409.1|34423.9|34419.1|34412.4|34407.6|94
1621206000000|2021-05-16 23:00:00|34413.4|34408.6|34417.4|34412.6|34419.4|34414.6|34398.4|34393.6|207
1621206300000|2021-05-16 23:05:00|34417.9|34413.1|34418.9|34414.1|34423.4|34418.6|34413.9|34409.1|56
1621206600000|2021-05-16 23:10:00|34418.4|34413.6|34418.4|34413.6|34425.4|34420.6|34416.4|34411.6|36
1621206900000|2021-05-16 23:15:00|34417.4|34412.6|34402.9|34398.1|34417.4|34412.6|34399.9|34395.1|136
1621207200000|2021-05-16 23:20:00|34403.4|34398.6|34400.4|34395.6|34407.9|34403.1|34395.4|34390.6|94
1621207500000|2021-05-16 23:25:00|34400.9|34396.1|34397.4|34392.6|34403.9|34399.1|34394.9|34390.1|70
1621207800000|2021-05-16 23:30:00|34397.9|34393.1|34387.4|34382.6|34399.4|34394.6|34384.9|34380.1|167
1621208100000|2021-05-16 23:35:00|34387.9|34383.1|34389.4|34384.6|34391.4|34386.6|34380.4|34375.6|177
1621208400000|2021-05-16 23:40:00|34389.9|34385.1|34400.9|34396.1|34410.4|34405.6|34387.4|34382.6|140
1621208700000|2021-05-16 23:45:00|34401.4|34396.6|34388.4|34383.6|34401.9|34397.1|34385.4|34380.6|97
1621209000000|2021-05-16 23:50:00|34388.9|34384.1|34401.4|34396.6|34410.9|34406.1|34383.9|34379.1|194
1621209300000|2021-05-16 23:55:00|34401.9|34397.1|34397.4|34392.6|34404.4|34399.6|34389.4|34384.6|270
1621209600000|2021-05-17 00:00:00|34396.9|34392.1|34378.9|34374.1|34406.9|34402.1|34375.4|34370.6|407
1621209900000|2021-05-17 00:05:00|34378.4|34373.6|34388.4|34383.6|34388.4|34383.6|34375.4|34370.6|179
1621210200000|2021-05-17 00:10:00|34387.9|34383.1|34367.4|34362.6|34388.4|34383.6|34358.4|34353.6|317
1621210500000|2021-05-17 00:15:00|34367.9|34363.1|34356.9|34352.1|34373.9|34369.1|34339.4|34334.6|520
1621210800000|2021-05-17 00:20:00|34356.4|34351.6|34353.9|34349.1|34362.9|34358.1|34344.9|34340.1|395
1621211100000|2021-05-17 00:25:00|34354.4|34349.6|34322.4|34317.6|34354.9|34350.1|34319.4|34314.6|573
1621211400000|2021-05-17 00:30:00|34321.9|34317.1|34330.9|34326.1|34339.4|34334.6|34315.9|34311.1|340
1621211700000|2021-05-17 00:35:00|34330.4|34325.6|34313.4|34308.6|34334.4|34329.6|34303.9|34299.1|344
1621212000000|2021-05-17 00:40:00|34312.9|34308.1|34308.4|34303.6|34316.9|34312.1|34298.4|34293.6|395
1621212300000|2021-05-17 00:45:00|34307.4|34302.6|34323.4|34318.6|34329.4|34324.6|34302.9|34298.1|401
1621212600000|2021-05-17 00:50:00|34323.9|34319.1|34317.4|34312.6|34331.9|34327.1|34315.4|34310.6|237
1621212900000|2021-05-17 00:55:00|34317.9|34313.1|34319.4|34314.6|34326.9|34322.1|34310.9|34306.1|287
1621213200000|2021-05-17 01:00:00|34317.9|34313.1|34328.4|34323.6|34331.4|34326.6|34295.9|34291.1|496
1621213500000|2021-05-17 01:05:00|34327.9|34323.1|34334.4|34329.6|34339.4|34334.6|34324.4|34319.6|262
1621213800000|2021-05-17 01:10:00|34333.9|34329.1|34348.4|34343.6|34350.9|34346.1|34333.9|34329.1|269
1621214100000|2021-05-17 01:15:00|34347.9|34343.1|34339.4|34334.6|34348.4|34343.6|34326.4|34321.6|267
1621214400000|2021-05-17 01:20:00|34338.9|34334.1|34341.4|34336.6|34351.9|34347.1|34331.9|34327.1|227
1621214700000|2021-05-17 01:25:00|34341.9|34337.1|34343.4|34338.6|34350.9|34346.1|34339.4|34334.6|62
1621215000000|2021-05-17 01:30:00|34343.9|34339.1|34354.4|34349.6|34356.9|34352.1|34338.4|34333.6|161
1621215300000|2021-05-17 01:35:00|34354.9|34350.1|34367.4|34362.6|34367.4|34362.6|34346.4|34341.6|258
1621215600000|2021-05-17 01:40:00|34366.9|34362.1|34342.4|34337.6|34367.4|34362.6|34339.9|34335.1|168
1621215900000|2021-05-17 01:45:00|34342.9|34338.1|34346.9|34342.1|34349.4|34344.6|34337.9|34333.1|91
1621216200000|2021-05-17 01:50:00|34347.4|34342.6|34346.4|34341.6|34352.4|34347.6|34335.4|34330.6|109
1621216500000|2021-05-17 01:55:00|34346.9|34342.1|34330.4|34325.6|34348.9|34344.1|34326.4|34321.6|115
1621216800000|2021-05-17 02:00:00|34330.9|34326.1|34331.4|34326.6|34337.4|34332.6|34314.4|34309.6|273
1621217100000|2021-05-17 02:05:00|34330.9|34326.1|34337.4|34332.6|34342.4|34337.6|34326.4|34321.6|112
1621217400000|2021-05-17 02:10:00|34337.9|34333.1|34333.4|34328.6|34353.9|34349.1|34332.4|34327.6|120
1621217700000|2021-05-17 02:15:00|34333.9|34329.1|34323.4|34318.6|34334.9|34330.1|34315.4|34310.6|185
1621218000000|2021-05-17 02:20:00|34322.9|34318.1|34313.4|34308.6|34323.9|34319.1|34309.9|34305.1|126
1621218300000|2021-05-17 02:25:00|34312.9|34308.1|34289.4|34284.6|34317.4|34312.6|34287.9|34283.1|325
1621218600000|2021-05-17 02:30:00|34289.9|34285.1|34300.4|34295.6|34302.9|34298.1|34284.9|34280.1|187
1621218900000|2021-05-17 02:35:00|34299.9|34295.1|34311.9|34307.1|34320.9|34316.1|34298.4|34293.6|209
1621219200000|2021-05-17 02:40:00|34312.4|34307.6|34315.4|34310.6|34320.9|34316.1|34312.4|34307.6|65
1621219500000|2021-05-17 02:45:00|34315.9|34311.1|34315.9|34311.1|34323.4|34318.6|34313.9|34309.1|92
1621219800000|2021-05-17 02:50:00|34315.4|34310.6|34313.4|34308.6|34322.9|34318.1|34310.4|34305.6|105
1621220100000|2021-05-17 02:55:00|34312.9|34308.1|34331.4|34326.6|34333.4|34328.6|34309.4|34304.6|146
1621220400000|2021-05-17 03:00:00|34331.9|34327.1|34330.4|34325.6|34333.4|34328.6|34322.4|34317.6|134
1621220700000|2021-05-17 03:05:00|34330.9|34326.1|34318.4|34313.6|34340.4|34335.6|34314.9|34310.1|103
1621221000000|2021-05-17 03:10:00|34318.9|34314.1|34298.4|34293.6|34322.4|34317.6|34298.4|34293.6|116
1621221300000|2021-05-17 03:15:00|34298.9|34294.1|34299.4|34294.6|34303.4|34298.6|34295.9|34291.1|118
1621221600000|2021-05-17 03:20:00|34299.9|34295.1|34280.4|34275.6|34302.9|34298.1|34278.4|34273.6|299
1621221900000|2021-05-17 03:25:00|34279.9|34275.1|34282.9|34278.1|34290.4|34285.6|34269.9|34265.1|302
1621222200000|2021-05-17 03:30:00|34283.4|34278.6|34286.4|34281.6|34287.4|34282.6|34263.9|34259.1|193
1621222500000|2021-05-17 03:35:00|34286.9|34282.1|34287.4|34282.6|34289.9|34285.1|34284.4|34279.6|87
1621222800000|2021-05-17 03:40:00|34286.9|34282.1|34292.4|34287.6|34294.4|34289.6|34280.4|34275.6|83
1621223100000|2021-05-17 03:45:00|34292.9|34288.1|34291.4|34286.6|34295.4|34290.6|34281.9|34277.1|108
1621223400000|2021-05-17 03:50:00|34290.9|34286.1|34289.9|34285.1|34294.9|34290.1|34286.9|34282.1|59
1621223700000|2021-05-17 03:55:00|34290.4|34285.6|34279.4|34274.6|34291.9|34287.1|34277.9|34273.1|80
1621224000000|2021-05-17 04:00:00|34279.9|34275.1|34271.4|34266.6|34282.9|34278.1|34269.4|34264.6|143
1621224300000|2021-05-17 04:05:00|34270.9|34266.1|34281.4|34276.6|34286.9|34282.1|34270.9|34266.1|84
1621224600000|2021-05-17 04:10:00|34280.9|34276.1|34285.4|34280.6|34288.9|34284.1|34280.4|34275.6|90
1621224900000|2021-05-17 04:15:00|34285.9|34281.1|34299.4|34294.6|34301.4|34296.6|34283.9|34279.1|131
1621225200000|2021-05-17 04:20:00|34299.9|34295.1|34298.4|34293.6|34301.4|34296.6|34293.9|34289.1|82
1621225500000|2021-05-17 04:25:00|34298.9|34294.1|34292.4|34287.6|34300.4|34295.6|34290.4|34285.6|65
1621225800000|2021-05-17 04:30:00|34292.9|34288.1|34304.4|34299.6|34307.4|34302.6|34288.9|34284.1|146
1621226100000|2021-05-17 04:35:00|34306.4|34301.6|34309.4|34304.6|34311.4|34306.6|34300.4|34295.6|53
1621226400000|2021-05-17 04:40:00|34308.9|34304.1|34325.4|34320.6|34329.4|34324.6|34308.4|34303.6|225
1621226700000|2021-05-17 04:45:00|34325.9|34321.1|34311.9|34307.1|34330.9|34326.1|34309.4|34304.6|156
1621227000000|2021-05-17 04:50:00|34312.4|34307.6|34318.4|34313.6|34331.4|34326.6|34311.9|34307.1|193
1621227300000|2021-05-17 04:55:00|34317.9|34313.1|34320.4|34315.6|34326.4|34321.6|34313.4|34308.6|79
1621227600000|2021-05-17 05:00:00|34320.9|34316.1|34323.4|34318.6|34331.4|34326.6|34307.9|34303.1|194
1621227900000|2021-05-17 05:05:00|34322.9|34318.1|34353.4|34348.6|34354.4|34349.6|34322.9|34318.1|348
1621228200000|2021-05-17 05:10:00|34353.9|34349.1|34351.4|34346.6|34362.4|34357.6|34343.4|34338.6|316
1621228500000|2021-05-17 05:15:00|34351.9|34347.1|34337.4|34332.6|34357.4|34352.6|34333.9|34329.1|159
1621228800000|2021-05-17 05:20:00|34336.9|34332.1|34345.4|34340.6|34355.4|34350.6|34335.4|34330.6|112
1621229100000|2021-05-17 05:25:00|34345.9|34341.1|34337.4|34332.6|34348.4|34343.6|34336.9|34332.1|73
1621229400000|2021-05-17 05:30:00|34337.9|34333.1|34329.9|34325.1|34346.9|34342.1|34329.4|34324.6|185
1621229700000|2021-05-17 05:35:00|34330.4|34325.6|34340.4|34335.6|34342.4|34337.6|34330.4|34325.6|133
1621230000000|2021-05-17 05:40:00|34339.9|34335.1|34335.4|34330.6|34354.4|34349.6|34334.4|34329.6|124
1621230300000|2021-05-17 05:45:00|34334.9|34330.1|34324.4|34319.6|34335.9|34331.1|34323.4|34318.6|81
1621230600000|2021-05-17 05:50:00|34323.9|34319.1|34334.4|34329.6|34338.9|34334.1|34320.4|34315.6|106
1621230900000|2021-05-17 05:55:00|34334.9|34330.1|34313.4|34308.6|34335.4|34330.6|34312.4|34307.6|139
1621231200000|2021-05-17 06:00:00|34312.8|34309.2|34315.8|34312.2|34322.8|34319.2|34307.3|34303.7|365
1621231500000|2021-05-17 06:05:00|34316.3|34312.7|34325.8|34322.2|34335.3|34331.7|34312.3|34308.7|302
1621231800000|2021-05-17 06:10:00|34325.3|34321.7|34329.8|34326.2|34336.3|34332.7|34320.8|34317.2|145
1621232100000|2021-05-17 06:15:00|34330.3|34326.7|34329.8|34326.2|34334.8|34331.2|34315.3|34311.7|218
1621232400000|2021-05-17 06:20:00|34330.3|34326.7|34339.8|34336.2|34350.8|34347.2|34329.8|34326.2|192
1621232700000|2021-05-17 06:25:00|34340.3|34336.7|34331.8|34328.2|34341.3|34337.7|34325.3|34321.7|203
1621233000000|2021-05-17 06:30:00|34329.8|34326.2|34324.8|34321.2|34340.3|34336.7|34324.3|34320.7|164
1621233300000|2021-05-17 06:35:00|34324.3|34320.7|34324.3|34320.7|34335.8|34332.2|34320.8|34317.2|155
1621233600000|2021-05-17 06:40:00|34323.8|34320.2|34319.8|34316.2|34326.3|34322.7|34317.3|34313.7|114
1621233900000|2021-05-17 06:45:00|34319.3|34315.7|34324.8|34321.2|34328.8|34325.2|34311.3|34307.7|197
1621234200000|2021-05-17 06:50:00|34325.3|34321.7|34338.8|34335.2|34343.8|34340.2|34323.8|34320.2|203
1621234500000|2021-05-17 06:55:00|34339.3|34335.7|34349.3|34345.7|34349.3|34345.7|34336.8|34333.2|157
1621234800000|2021-05-17 07:00:00|34348.8|34345.2|34371.3|34367.7|34371.8|34368.2|34339.8|34336.2|578
1621235100000|2021-05-17 07:05:00|34370.8|34367.2|34368.3|34364.7|34376.3|34372.7|34364.3|34360.7|428
1621235400000|2021-05-17 07:10:00|34367.8|34364.2|34367.3|34363.7|34384.8|34381.2|34366.3|34362.7|362
1621235700000|2021-05-17 07:15:00|34366.8|34363.2|34321.3|34317.7|34367.3|34363.7|34318.3|34314.7|515
1621236000000|2021-05-17 07:20:00|34321.8|34318.2|34293.3|34289.7|34324.8|34321.2|34292.8|34289.2|510
1621236300000|2021-05-17 07:25:00|34293.8|34290.2|34303.8|34300.2|34310.3|34306.7|34287.8|34284.2|321
1621236600000|2021-05-17 07:30:00|34303.3|34299.7|34288.8|34285.2|34312.3|34308.7|34286.3|34282.7|415
1621236900000|2021-05-17 07:35:00|34288.3|34284.7|34281.8|34278.2|34303.8|34300.2|34279.3|34275.7|323
1621237200000|2021-05-17 07:40:00|34281.3|34277.7|34253.8|34250.2|34284.3|34280.7|34245.8|34242.2|680
1621237500000|2021-05-17 07:45:00|34253.3|34249.7|34241.8|34238.2|34258.3|34254.7|34233.3|34229.7|717
1621237800000|2021-05-17 07:50:00|34241.3|34237.7|34260.8|34257.2|34271.8|34268.2|34240.8|34237.2|557
1621238100000|2021-05-17 07:55:00|34260.3|34256.7|34268.8|34265.2|34278.3|34274.7|34260.3|34256.7|210
1621238400000|2021-05-17 08:00:00|34268.3|34264.7|34298.8|34295.2|34308.3|34304.7|34265.8|34262.2|429
1621238700000|2021-05-17 08:05:00|34299.8|34296.2|34296.8|34293.2|34306.3|34302.7|34289.3|34285.7|201
1621239000000|2021-05-17 08:10:00|34297.3|34293.7|34293.8|34290.2|34303.8|34300.2|34286.8|34283.2|192
1621239300000|2021-05-17 08:15:00|34294.3|34290.7|34302.8|34299.2|34303.3|34299.7|34286.8|34283.2|292
1621239600000|2021-05-17 08:20:00|34303.3|34299.7|34320.3|34316.7|34324.8|34321.2|34299.8|34296.2|290
1621239900000|2021-05-17 08:25:00|34319.8|34316.2|34311.8|34308.2|34319.8|34316.2|34309.3|34305.7|202
1621240200000|2021-05-17 08:30:00|34312.3|34308.7|34318.8|34315.2|34326.3|34322.7|34311.8|34308.2|108
1621240500000|2021-05-17 08:35:00|34319.3|34315.7|34329.3|34325.7|34331.3|34327.7|34317.8|34314.2|155
1621240800000|2021-05-17 08:40:00|34329.8|34326.2|34341.3|34337.7|34341.8|34338.2|34324.8|34321.2|212
1621241100000|2021-05-17 08:45:00|34340.8|34337.2|34338.8|34335.2|34341.3|34337.7|34333.3|34329.7|118
1621241400000|2021-05-17 08:50:00|34339.3|34335.7|34336.3|34332.7|34343.3|34339.7|34334.8|34331.2|79
1621241700000|2021-05-17 08:55:00|34335.8|34332.2|34334.8|34331.2|34337.3|34333.7|34329.8|34326.2|79
1621242000000|2021-05-17 09:00:00|34335.3|34331.7|34329.8|34326.2|34338.3|34334.7|34323.3|34319.7|129
1621242300000|2021-05-17 09:05:00|34329.3|34325.7|34326.8|34323.2|34332.8|34329.2|34317.3|34313.7|193
1621242600000|2021-05-17 09:10:00|34327.3|34323.7|34327.8|34324.2|34335.3|34331.7|34326.8|34323.2|115
1621242900000|2021-05-17 09:15:00|34328.3|34324.7|34315.3|34311.7|34332.8|34329.2|34314.3|34310.7|233
1621243200000|2021-05-17 09:20:00|34314.8|34311.2|34330.8|34327.2|34332.3|34328.7|34311.3|34307.7|178
1621243500000|2021-05-17 09:25:00|34330.3|34326.7|34328.8|34325.2|34332.8|34329.2|34319.8|34316.2|139
1621243800000|2021-05-17 09:30:00|34328.3|34324.7|34318.8|34315.2|34328.3|34324.7|34315.3|34311.7|66
1621244100000|2021-05-17 09:35:00|34318.3|34314.7|34316.8|34313.2|34330.3|34326.7|34315.3|34311.7|130
1621244400000|2021-05-17 09:40:00|34317.3|34313.7|34310.8|34307.2|34318.3|34314.7|34296.3|34292.7|394
1621244700000|2021-05-17 09:45:00|34311.3|34307.7|34324.8|34321.2|34328.8|34325.2|34307.3|34303.7|203
1621245000000|2021-05-17 09:50:00|34325.3|34321.7|34307.8|34304.2|34328.8|34325.2|34306.3|34302.7|232
1621245300000|2021-05-17 09:55:00|34307.3|34303.7|34306.8|34303.2|34312.3|34308.7|34301.3|34297.7|209
1621245600000|2021-05-17 10:00:00|34306.3|34302.7|34293.3|34289.7|34307.8|34304.2|34286.8|34283.2|274
1621245900000|2021-05-17 10:05:00|34293.8|34290.2|34289.8|34286.2|34297.8|34294.2|34287.3|34283.7|250
1621246200000|2021-05-17 10:10:00|34289.3|34285.7|34288.3|34284.7|34300.3|34296.7|34284.3|34280.7|282
1621246500000|2021-05-17 10:15:00|34287.8|34284.2|34283.8|34280.2|34287.8|34284.2|34273.3|34269.7|318
1621246800000|2021-05-17 10:20:00|34284.3|34280.7|34272.3|34268.7|34288.3|34284.7|34267.3|34263.7|313
1621247100000|2021-05-17 10:25:00|34271.3|34267.7|34269.3|34265.7|34281.3|34277.7|34268.8|34265.2|262
1621247400000|2021-05-17 10:30:00|34269.8|34266.2|34274.3|34270.7|34281.8|34278.2|34264.8|34261.2|298
1621247700000|2021-05-17 10:35:00|34273.8|34270.2|34264.8|34261.2|34278.3|34274.7|34258.8|34255.2|281
1621248000000|2021-05-17 10:40:00|34265.3|34261.7|34263.3|34259.7|34267.3|34263.7|34258.3|34254.7|147
1621248300000|2021-05-17 10:45:00|34262.8|34259.2|34271.3|34267.7|34272.3|34268.7|34260.8|34257.2|214
1621248600000|2021-05-17 10:50:00|34270.8|34267.2|34263.8|34260.2|34278.8|34275.2|34259.8|34256.2|249
1621248900000|2021-05-17 10:55:00|34263.3|34259.7|34251.8|34248.2|34265.8|34262.2|34247.8|34244.2|275
1621249200000|2021-05-17 11:00:00|34252.3|34248.7|34243.8|34240.2|34259.3|34255.7|34242.3|34238.7|334
1621249500000|2021-05-17 11:05:00|34244.3|34240.7|34272.8|34269.2|34272.8|34269.2|34240.8|34237.2|347
1621249800000|2021-05-17 11:10:00|34273.3|34269.7|34268.3|34264.7|34275.3|34271.7|34263.3|34259.7|198
1621250100000|2021-05-17 11:15:00|34267.8|34264.2|34278.8|34275.2|34282.3|34278.7|34265.3|34261.7|142
1621250400000|2021-05-17 11:20:00|34278.3|34274.7|34252.8|34249.2|34278.3|34274.7|34252.8|34249.2|226
1621250700000|2021-05-17 11:25:00|34252.3|34248.7|34250.3|34246.7|34254.8|34251.2|34237.3|34233.7|321
1621251000000|2021-05-17 11:30:00|34250.8|34247.2|34257.8|34254.2|34259.3|34255.7|34241.3|34237.7|305
1621251300000|2021-05-17 11:35:00|34258.3|34254.7|34261.8|34258.2|34269.3|34265.7|34257.8|34254.2|204
1621251600000|2021-05-17 11:40:00|34261.3|34257.7|34243.3|34239.7|34261.3|34257.7|34238.3|34234.7|206
1621251900000|2021-05-17 11:45:00|34242.8|34239.2|34225.8|34222.2|34242.8|34239.2|34217.3|34213.7|494
1621252200000|2021-05-17 11:50:00|34225.3|34221.7|34227.3|34223.7|34230.3|34226.7|34211.3|34207.7|344
1621252500000|2021-05-17 11:55:00|34227.8|34224.2|34227.8|34224.2|34232.8|34229.2|34221.3|34217.7|211
1621252800000|2021-05-17 12:00:00|34226.8|34223.2|34241.8|34238.2|34247.3|34243.7|34217.3|34213.7|409
1621253100000|2021-05-17 12:05:00|34241.3|34237.7|34241.8|34238.2|34245.8|34242.2|34237.3|34233.7|153
1621253400000|2021-05-17 12:10:00|34242.3|34238.7|34220.8|34217.2|34242.3|34238.7|34217.8|34214.2|347
1621253700000|2021-05-17 12:15:00|34220.3|34216.7|34225.3|34221.7|34225.8|34222.2|34205.8|34202.2|344
1621254000000|2021-05-17 12:20:00|34225.8|34222.2|34230.8|34227.2|34234.8|34231.2|34225.8|34222.2|241
1621254300000|2021-05-17 12:25:00|34230.3|34226.7|34235.3|34231.7|34236.3|34232.7|34217.8|34214.2|204
1621254600000|2021-05-17 12:30:00|34235.8|34232.2|34252.3|34248.7|34252.3|34248.7|34227.3|34223.7|296
1621254900000|2021-05-17 12:35:00|34252.8|34249.2|34262.8|34259.2|34271.3|34267.7|34252.8|34249.2|544
1621255200000|2021-05-17 12:40:00|34262.3|34258.7|34259.8|34256.2|34267.8|34264.2|34256.8|34253.2|224
1621255500000|2021-05-17 12:45:00|34259.3|34255.7|34246.3|34242.7|34260.8|34257.2|34242.8|34239.2|228
1621255800000|2021-05-17 12:50:00|34245.8|34242.2|34255.8|34252.2|34259.8|34256.2|34245.3|34241.7|154
1621256100000|2021-05-17 12:55:00|34256.3|34252.7|34250.8|34247.2|34259.8|34256.2|34248.3|34244.7|148
1621256400000|2021-05-17 13:00:00|34250.3|34246.7|34267.8|34264.2|34268.3|34264.7|34245.3|34241.7|323
1621256700000|2021-05-17 13:05:00|34268.3|34264.7|34285.8|34282.2|34285.8|34282.2|34263.3|34259.7|438
1621257000000|2021-05-17 13:10:00|34285.3|34281.7|34280.8|34277.2|34288.3|34284.7|34278.8|34275.2|243
1621257300000|2021-05-17 13:15:00|34281.3|34277.7|34283.8|34280.2|34286.3|34282.7|34272.3|34268.7|233
1621257600000|2021-05-17 13:20:00|34284.8|34281.2|34287.8|34284.2|34295.8|34292.2|34279.3|34275.7|304
1621257900000|2021-05-17 13:25:00|34285.8|34282.2|34294.3|34290.7|34312.8|34309.2|34282.8|34279.2|795
1621258200000|2021-05-17 13:30:00|34293.2|34290.8|34354.7|34352.3|34372.7|34370.3|34291.2|34288.8|6661
1621258500000|2021-05-17 13:35:00|34354.2|34351.8|34370.2|34367.8|34383.2|34380.8|34337.2|34334.8|3423
1621258800000|2021-05-17 13:40:00|34369.7|34367.3|34311.2|34308.8|34381.2|34378.8|34304.2|34301.8|2895
1621259100000|2021-05-17 13:45:00|34311.7|34309.3|34250.2|34247.8|34329.2|34326.8|34247.2|34244.8|2742
1621259400000|2021-05-17 13:50:00|34250.7|34248.3|34246.7|34244.3|34259.2|34256.8|34216.2|34213.8|3359
1621259700000|2021-05-17 13:55:00|34246.2|34243.8|34265.2|34262.8|34286.7|34284.3|34231.2|34228.8|2412
1621260000000|2021-05-17 14:00:00|34264.2|34261.8|34261.7|34259.3|34275.2|34272.8|34204.7|34202.3|3052
1621260300000|2021-05-17 14:05:00|34261.2|34258.8|34243.7|34241.3|34292.7|34290.3|34237.7|34235.3|2554
1621260600000|2021-05-17 14:10:00|34243.2|34240.8|34255.7|34253.3|34270.7|34268.3|34213.7|34211.3|2190
1621260900000|2021-05-17 14:15:00|34256.2|34253.8|34300.7|34298.3|34312.7|34310.3|34231.7|34229.3|2602
1621261200000|2021-05-17 14:20:00|34301.2|34298.8|34284|34281.6|34307|34304.6|34274.5|34272.1|2080
1621261500000|2021-05-17 14:25:00|34284.5|34282.1|34214|34211.6|34306.5|34304.1|34209|34206.6|1992
1621261800000|2021-05-17 14:30:00|34214.5|34212.1|34181|34178.6|34231|34228.6|34179|34176.6|3427
1621262100000|2021-05-17 14:35:00|34181.5|34179.1|34263.5|34261.1|34278|34275.6|34170.5|34168.1|3909
1621262400000|2021-05-17 14:40:00|34264|34261.6|34248.5|34246.1|34275|34272.6|34235.5|34233.1|2176
1621262700000|2021-05-17 14:45:00|34249|34246.6|34263.5|34261.1|34264.5|34262.1|34231.5|34229.1|1579
1621263000000|2021-05-17 14:50:00|34264|34261.6|34256|34253.6|34275.5|34273.1|34242.5|34240.1|1583
1621263300000|2021-05-17 14:55:00|34255.5|34253.1|34248|34245.6|34278.5|34276.1|34240.5|34238.1|1556
1621263600000|2021-05-17 15:00:00|34246|34243.6|34229.5|34227.1|34255|34252.6|34188.5|34186.1|1937
1621263900000|2021-05-17 15:05:00|34228.5|34226.1|34217|34214.6|34256.5|34254.1|34211.5|34209.1|1348
1621264200000|2021-05-17 15:10:00|34216.5|34214.1|34254.5|34252.1|34258.5|34256.1|34185.5|34183.1|1963
1621264500000|2021-05-17 15:15:00|34252|34249.6|34218|34215.6|34252|34249.6|34210|34207.6|1362
1621264800000|2021-05-17 15:20:00|34219|34216.6|34235|34232.6|34258.5|34256.1|34218|34215.6|1056
1621265100000|2021-05-17 15:25:00|34235.5|34233.1|34197.5|34195.1|34238.5|34236.1|34196|34193.6|1187
1621265400000|2021-05-17 15:30:00|34199|34196.6|34217|34214.6|34219|34216.6|34178.5|34176.1|1475
1621265700000|2021-05-17 15:35:00|34217.5|34215.1|34211.5|34209.1|34239.5|34237.1|34211|34208.6|1134
1621266000000|2021-05-17 15:40:00|34210.5|34208.1|34224.5|34222.1|34231.5|34229.1|34197.5|34195.1|1042
1621266300000|2021-05-17 15:45:00|34224|34221.6|34223.5|34221.1|34244.5|34242.1|34216|34213.6|1026
1621266600000|2021-05-17 15:50:00|34223|34220.6|34209|34206.6|34228.5|34226.1|34186.5|34184.1|1050
1621266900000|2021-05-17 15:55:00|34208.5|34206.1|34204|34201.6|34214|34211.6|34180.5|34178.1|893
1621267200000|2021-05-17 16:00:00|34203|34200.6|34208|34205.6|34209|34206.6|34179.5|34177.1|873
1621267500000|2021-05-17 16:05:00|34207.5|34205.1|34206|34203.6|34216.5|34214.1|34197.5|34195.1|661
1621267800000|2021-05-17 16:10:00|34205|34202.6|34218|34215.6|34236.5|34234.1|34204.5|34202.1|1390
1621268100000|2021-05-17 16:15:00|34217.5|34215.1|34250|34247.6|34258.5|34256.1|34206.5|34204.1|963
1621268400000|2021-05-17 16:20:00|34250.5|34248.1|34270|34267.6|34272|34269.6|34244.5|34242.1|796
1621268700000|2021-05-17 16:25:00|34270.5|34268.1|34274|34271.6|34275.5|34273.1|34261.5|34259.1|622
1621269000000|2021-05-17 16:30:00|34273.5|34271.1|34270|34267.6|34275.5|34273.1|34250|34247.6|686
1621269300000|2021-05-17 16:35:00|34269.5|34267.1|34296|34293.6|34308.5|34306.1|34268|34265.6|1144
1621269600000|2021-05-17 16:40:00|34294.8|34292.4|34303.3|34300.9|34311.3|34308.9|34293.3|34290.9|551
1621269900000|2021-05-17 16:45:00|34303.8|34301.4|34286.8|34284.4|34308.3|34305.9|34286.3|34283.9|621
1621270200000|2021-05-17 16:50:00|34286.3|34283.9|34286.3|34283.9|34304.3|34301.9|34278.3|34275.9|732
1621270500000|2021-05-17 16:55:00|34286.8|34284.4|34284.3|34281.9|34290.3|34287.9|34267.3|34264.9|552
1621270800000|2021-05-17 17:00:00|34282.8|34280.4|34283.3|34280.9|34300.8|34298.4|34278.8|34276.4|526
1621271100000|2021-05-17 17:05:00|34282.8|34280.4|34268.3|34265.9|34287.3|34284.9|34267.3|34264.9|461
1621271400000|2021-05-17 17:10:00|34268.8|34266.4|34275.8|34273.4|34279.3|34276.9|34259.8|34257.4|465
1621271700000|2021-05-17 17:15:00|34275.3|34272.9|34253.8|34251.4|34279.3|34276.9|34248.8|34246.4|583
1621272000000|2021-05-17 17:20:00|34254.3|34251.9|34253.3|34250.9|34262.8|34260.4|34228.8|34226.4|987
1621272300000|2021-05-17 17:25:00|34252.8|34250.4|34250.8|34248.4|34262.3|34259.9|34238.3|34235.9|542
1621272600000|2021-05-17 17:30:00|34251.3|34248.9|34233.8|34231.4|34252.8|34250.4|34224.8|34222.4|742
1621272900000|2021-05-17 17:35:00|34234.3|34231.9|34249.3|34246.9|34267.3|34264.9|34231.8|34229.4|664
1621273200000|2021-05-17 17:40:00|34249.8|34247.4|34236.3|34233.9|34250.3|34247.9|34209.3|34206.9|1110
1621273500000|2021-05-17 17:45:00|34237.3|34234.9|34261.8|34259.4|34265.3|34262.9|34225.8|34223.4|1045
1621273800000|2021-05-17 17:50:00|34261.3|34258.9|34248.8|34246.4|34263.8|34261.4|34241.3|34238.9|565
1621274100000|2021-05-17 17:55:00|34248.3|34245.9|34252.8|34250.4|34266.8|34264.4|34241.3|34238.9|663
1621274400000|2021-05-17 18:00:00|34253.3|34250.9|34268.3|34265.9|34269.3|34266.9|34237.8|34235.4|919
1621274700000|2021-05-17 18:05:00|34267.8|34265.4|34283.8|34281.4|34290.3|34287.9|34260.8|34258.4|891
1621275000000|2021-05-17 18:10:00|34284.3|34281.9|34279.3|34276.9|34293.8|34291.4|34270.3|34267.9|687
1621275300000|2021-05-17 18:15:00|34279.8|34277.4|34283.3|34280.9|34291.3|34288.9|34273.8|34271.4|438
1621275600000|2021-05-17 18:20:00|34282.8|34280.4|34277.3|34274.9|34299.3|34296.9|34275.8|34273.4|524
1621275900000|2021-05-17 18:25:00|34277.8|34275.4|34297.8|34295.4|34300.3|34297.9|34276.3|34273.9|411
1621276200000|2021-05-17 18:30:00|34298.3|34295.9|34296.3|34293.9|34317.3|34314.9|34292.8|34290.4|904
1621276500000|2021-05-17 18:35:00|34295.8|34293.4|34263.3|34260.9|34299.3|34296.9|34262.8|34260.4|812
1621276800000|2021-05-17 18:40:00|34262.8|34260.4|34272.8|34270.4|34278.3|34275.9|34258.8|34256.4|553
1621277100000|2021-05-17 18:45:00|34272.3|34269.9|34281.8|34279.4|34284.3|34281.9|34260.8|34258.4|512
1621277400000|2021-05-17 18:50:00|34281.3|34278.9|34320.3|34317.9|34320.8|34318.4|34279.3|34276.9|993
1621277700000|2021-05-17 18:55:00|34320.8|34318.4|34329.3|34326.9|34331.3|34328.9|34308.8|34306.4|899
1621278000000|2021-05-17 19:00:00|34329.8|34327.4|34331.3|34328.9|34333.8|34331.4|34312.8|34310.4|791
1621278300000|2021-05-17 19:05:00|34331.8|34329.4|34341.3|34338.9|34355.3|34352.9|34328.3|34325.9|1296
1621278600000|2021-05-17 19:10:00|34340.8|34338.4|34338.3|34335.9|34357.3|34354.9|34336.8|34334.4|869
1621278900000|2021-05-17 19:15:00|34338.8|34336.4|34319.3|34316.9|34347.3|34344.9|34310.3|34307.9|1549
1621279200000|2021-05-17 19:20:00|34319.1|34316.7|34325.1|34322.7|34334.1|34331.7|34310.1|34307.7|874
1621279500000|2021-05-17 19:25:00|34324.6|34322.2|34321.1|34318.7|34333.1|34330.7|34306.6|34304.2|803
1621279800000|2021-05-17 19:30:00|34320.6|34318.2|34335.6|34333.2|34338.6|34336.2|34304.1|34301.7|949
1621280100000|2021-05-17 19:35:00|34336.1|34333.7|34306.1|34303.7|34337.6|34335.2|34301.6|34299.2|928
1621280400000|2021-05-17 19:40:00|34306.6|34304.2|34328.6|34326.2|34341.1|34338.7|34299.6|34297.2|1030
1621280700000|2021-05-17 19:45:00|34329.1|34326.7|34321.6|34319.2|34353.1|34350.7|34320.6|34318.2|936
1621281000000|2021-05-17 19:50:00|34321.1|34318.7|34329.6|34327.2|34344.1|34341.7|34309.1|34306.7|1463
1621281300000|2021-05-17 19:55:00|34329.1|34326.7|34338.6|34336.2|34353.6|34351.2|34316.1|34313.7|2731
1621281600000|2021-05-17 20:00:00|34337.6|34335.2|34360|34355.2|34364.5|34359.7|34312.5|34307.7|1212
1621281900000|2021-05-17 20:05:00|34359.5|34354.7|34368|34363.2|34381.5|34376.7|34359.5|34354.7|653
1621282200000|2021-05-17 20:10:00|34368.5|34363.7|34361.7|34351.9|34372|34367.2|34357.5|34351.9|536
1621282500000|2021-05-17 20:15:00|34362|34352.2|34365.3|34355.5|34367.3|34357.5|34357.1|34347.3|1
1621282800000|2021-05-17 20:20:00|34365.6|34355.8|34361|34351.2|34365.6|34355.8|34357.5|34347.7|0
1621283100000|2021-05-17 20:25:00|34360.8|34351|34359.3|34349.5|34360.8|34351|34357.7|34347.9|0
1621283400000|2021-05-17 20:30:00|34362|34357.2|34357|34352.2|34362|34357.2|34353|34348.2|91
1621283700000|2021-05-17 20:35:00|34358|34353.2|34362|34357.2|34367|34362.2|34356|34351.2|100
1621284000000|2021-05-17 20:40:00|34364|34359.2|34359|34354.2|34364|34359.2|34358|34353.2|55
1621284300000|2021-05-17 20:45:00|34358|34353.2|34362|34357.2|34362|34357.2|34357|34352.2|97
1621284600000|2021-05-17 20:50:00|34361|34356.2|34359|34354.2|34367|34362.2|34359|34354.2|60
1621284900000|2021-05-17 20:55:00|34358|34353.2|34365.6|34355.8|34365.6|34360.2|34355|34350.2|73
1621285200000|2021-05-17 21:00:00|34365.8|34356|34370.8|34361|34370.8|34361|34365.8|34356|0
1621285500000|2021-05-17 21:05:00|34370.9|34361.1|34367.9|34358.1|34370.9|34361.1|34365.3|34355.5|0
1621285800000|2021-05-17 21:10:00|34367.6|34357.8|34369.6|34359.8|34369.6|34359.8|34364.8|34355|0
1621286100000|2021-05-17 21:15:00|34369.5|34359.7|34365.8|34356|34370|34360.2|34365.8|34356|0
1621286400000|2021-05-17 21:20:00|34366.7|34356.9|34367.1|34357.3|34369|34359.2|34366.7|34356.9|0
1621286700000|2021-05-17 21:25:00|34365.2|34355.4|34364.3|34354.5|34365.3|34355.5|34364.3|34354.5|0
1621287000000|2021-05-17 21:30:00|34362.5|34352.7|34364.2|34354.4|34364.8|34355|34362.4|34352.6|0
1621287300000|2021-05-17 21:35:00|34363.8|34354|34361.8|34352|34363.8|34354|34361.8|34352|0
1621287600000|2021-05-17 21:40:00|34361.5|34351.7|34356|34346.2|34361.5|34351.7|34356|34346.2|0
1621287900000|2021-05-17 21:45:00|34355.8|34346|34353.5|34343.7|34356.3|34346.5|34353|34343.2|0
1621288200000|2021-05-17 21:50:00|34353.3|34343.5|34351.8|34342|34353.3|34343.5|34350.9|34341.1|0
1621288500000|2021-05-17 21:55:00|34351.5|34341.7|34356.9|34347.1|34356.9|34347.1|34351.1|34341.3|0
1621288800000|2021-05-17 22:00:00|34364|34359.2|34376|34371.2|34377.5|34372.7|34359.5|34354.7|185
1621289100000|2021-05-17 22:05:00|34376.5|34371.7|34369|34364.2|34377|34372.2|34368|34363.2|81
1621289400000|2021-05-17 22:10:00|34369.5|34364.7|34373.5|34368.7|34374|34369.2|34369|34364.2|47
1621289700000|2021-05-17 22:15:00|34374|34369.2|34364|34359.2|34374|34369.2|34364|34359.2|54
1621290000000|2021-05-17 22:20:00|34366.5|34361.7|34369|34364.2|34371.5|34366.7|34365|34360.2|55
1621290300000|2021-05-17 22:25:00|34368.5|34363.7|34366|34361.2|34370|34365.2|34366|34361.2|24
1621290600000|2021-05-17 22:30:00|34365.5|34360.7|34365.5|34360.7|34366.5|34361.7|34361.5|34356.7|51
1621290900000|2021-05-17 22:35:00|34366|34361.2|34351|34346.2|34367|34362.2|34350|34345.2|113
1621291200000|2021-05-17 22:40:00|34350.5|34345.7|34348|34343.2|34352|34347.2|34343.5|34338.7|89
1621291500000|2021-05-17 22:45:00|34347.5|34342.7|34344.5|34339.7|34352.5|34347.7|34343|34338.2|44
1621291800000|2021-05-17 22:50:00|34344|34339.2|34336|34331.2|34348|34343.2|34336|34331.2|59
1621292100000|2021-05-17 22:55:00|34335.5|34330.7|34333|34328.2|34341|34336.2|34332|34327.2|49
1621292400000|2021-05-17 23:00:00|34332.5|34327.7|34337|34332.2|34343.5|34338.7|34332.5|34327.7|104
1621292700000|2021-05-17 23:05:00|34337.5|34332.7|34347|34342.2|34347.5|34342.7|34336.5|34331.7|56
1621293000000|2021-05-17 23:10:00|34346.5|34341.7|34350.5|34345.7|34350.5|34345.7|34342|34337.2|53
1621293300000|2021-05-17 23:15:00|34350|34345.2|34346|34341.2|34351.5|34346.7|34345|34340.2|30
1621293600000|2021-05-17 23:20:00|34346.5|34341.7|34353|34348.2|34354|34349.2|34346.5|34341.7|26
1621293900000|2021-05-17 23:25:00|34353.5|34348.7|34368|34363.2|34371|34366.2|34353|34348.2|129
1621294200000|2021-05-17 23:30:00|34367.5|34362.7|34371|34366.2|34375.5|34370.7|34362|34357.2|81
1621294500000|2021-05-17 23:35:00|34370.5|34365.7|34367|34362.2|34372|34367.2|34363.5|34358.7|52
1621294800000|2021-05-17 23:40:00|34367.5|34362.7|34393.5|34388.7|34396.5|34391.7|34367.5|34362.7|219
1621295100000|2021-05-17 23:45:00|34394|34389.2|34408.5|34403.7|34409|34404.2|34391|34386.2|267
1621295400000|2021-05-17 23:50:00|34409|34404.2|34403|34398.2|34411.5|34406.7|34396|34391.2|168
1621295700000|2021-05-17 23:55:00|34403.5|34398.7|34409.5|34404.7|34412.5|34407.7|34401|34396.2|135
1621296000000|2021-05-18 00:00:00|34410|34405.2|34400|34395.2|34420|34415.2|34398|34393.2|460
1621296300000|2021-05-18 00:05:00|34400.5|34395.7|34399|34394.2|34402.5|34397.7|34388|34383.2|279
1621296600000|2021-05-18 00:10:00|34398.5|34393.7|34394|34389.2|34400|34395.2|34390.5|34385.7|86
1621296900000|2021-05-18 00:15:00|34394.5|34389.7|34418|34413.2|34418|34413.2|34394.5|34389.7|202
1621297200000|2021-05-18 00:20:00|34417.5|34412.7|34417.5|34412.7|34418.5|34413.7|34408.5|34403.7|111
1621297500000|2021-05-18 00:25:00|34418|34413.2|34416|34411.2|34420|34415.2|34408.5|34403.7|123
1621297800000|2021-05-18 00:30:00|34416.5|34411.7|34408|34403.2|34419|34414.2|34405.5|34400.7|117
1621298100000|2021-05-18 00:35:00|34407.5|34402.7|34406.5|34401.7|34417|34412.2|34402.5|34397.7|87
1621298400000|2021-05-18 00:40:00|34406|34401.2|34403|34398.2|34408|34403.2|34399.5|34394.7|111
1621298700000|2021-05-18 00:45:00|34403.5|34398.7|34404.5|34399.7|34419|34414.2|34403.5|34398.7|102
1621299000000|2021-05-18 00:50:00|34405|34400.2|34413|34408.2|34423.5|34418.7|34404|34399.2|126
1621299300000|2021-05-18 00:55:00|34413.5|34408.7|34416|34411.2|34418|34413.2|34404.5|34399.7|162
1621299600000|2021-05-18 01:00:00|34415.5|34410.7|34405.5|34400.7|34421.5|34416.7|34405.5|34400.7|149
1621299900000|2021-05-18 01:05:00|34406|34401.2|34411|34406.2|34411.5|34406.7|34397|34392.2|131
1621300200000|2021-05-18 01:10:00|34411.5|34406.7|34417|34412.2|34419.5|34414.7|34408|34403.2|239
1621300500000|2021-05-18 01:15:00|34417.5|34412.7|34426|34421.2|34427|34422.2|34412|34407.2|250
1621300800000|2021-05-18 01:20:00|34425.5|34420.7|34424.5|34419.7|34431.5|34426.7|34420.5|34415.7|292
1621301100000|2021-05-18 01:25:00|34425|34420.2|34430|34425.2|34434.5|34429.7|34424|34419.2|261
1621301400000|2021-05-18 01:30:00|34429.5|34424.7|34444.5|34439.7|34446.5|34441.7|34426|34421.2|401
1621301700000|2021-05-18 01:35:00|34445|34440.2|34439|34434.2|34447.5|34442.7|34426.5|34421.7|321
1621302000000|2021-05-18 01:40:00|34438.5|34433.7|34449|34444.2|34449.5|34444.7|34438.5|34433.7|159
1621302300000|2021-05-18 01:45:00|34449.5|34444.7|34443|34438.2|34453|34448.2|34441|34436.2|323
1621302600000|2021-05-18 01:50:00|34443.5|34438.7|34443|34438.2|34449.5|34444.7|34438.5|34433.7|171
1621302900000|2021-05-18 01:55:00|34442.5|34437.7|34445|34440.2|34447|34442.2|34437.5|34432.7|112
1621303200000|2021-05-18 02:00:00|34444.5|34439.7|34453.5|34448.7|34453.5|34448.7|34443|34438.2|131
1621303500000|2021-05-18 02:05:00|34453|34448.2|34449|34444.2|34453.5|34448.7|34446|34441.2|97
1621303800000|2021-05-18 02:10:00|34449.5|34444.7|34447|34442.2|34452.5|34447.7|34443.5|34438.7|97
1621304100000|2021-05-18 02:15:00|34448|34443.2|34437|34432.2|34449.5|34444.7|34437|34432.2|99
1621304400000|2021-05-18 02:20:00|34437.5|34432.7|34426|34421.2|34441.5|34436.7|34422.5|34417.7|191
1621304700000|2021-05-18 02:25:00|34425.5|34420.7|34429|34424.2|34433|34428.2|34417.5|34412.7|96
1621305000000|2021-05-18 02:30:00|34429.5|34424.7|34428|34423.2|34437|34432.2|34423|34418.2|70
1621305300000|2021-05-18 02:35:00|34427.5|34422.7|34429|34424.2|34429|34424.2|34420|34415.2|96
1621305600000|2021-05-18 02:40:00|34429.5|34424.7|34432|34427.2|34435.5|34430.7|34422|34417.2|87
1621305900000|2021-05-18 02:45:00|34431.5|34426.7|34433.5|34428.7|34436.5|34431.7|34427|34422.2|47
1621306200000|2021-05-18 02:50:00|34433|34428.2|34428|34423.2|34435.5|34430.7|34427|34422.2|53
1621306500000|2021-05-18 02:55:00|34428.5|34423.7|34429|34424.2|34432|34427.2|34424.5|34419.7|56
1621306800000|2021-05-18 03:00:00|34429.5|34424.7|34434|34429.2|34434.5|34429.7|34428.5|34423.7|58
1621307100000|2021-05-18 03:05:00|34433.5|34428.7|34440|34435.2|34442.5|34437.7|34431|34426.2|129
1621307400000|2021-05-18 03:10:00|34439.5|34434.7|34439|34434.2|34440.5|34435.7|34435|34430.2|29
1621307700000|2021-05-18 03:15:00|34439.5|34434.7|34445|34440.2|34446.5|34441.7|34439.5|34434.7|66
1621308000000|2021-05-18 03:20:00|34445.5|34440.7|34441|34436.2|34447|34442.2|34440.5|34435.7|45
1621308300000|2021-05-18 03:25:00|34440.5|34435.7|34436|34431.2|34441.5|34436.7|34435|34430.2|33
1621308600000|2021-05-18 03:30:00|34435.5|34430.7|34445|34440.2|34445|34440.2|34430.5|34425.7|68
1621308900000|2021-05-18 03:35:00|34445.5|34440.7|34440|34435.2|34449.5|34444.7|34439|34434.2|107
1621309200000|2021-05-18 03:40:00|34439.5|34434.7|34438|34433.2|34443.5|34438.7|34435|34430.2|86
1621309500000|2021-05-18 03:45:00|34437.5|34432.7|34436.5|34431.7|34439.5|34434.7|34433.5|34428.7|39
1621309800000|2021-05-18 03:50:00|34437|34432.2|34442|34437.2|34442|34437.2|34436|34431.2|26
1621310100000|2021-05-18 03:55:00|34442.5|34437.7|34438|34433.2|34444|34439.2|34437|34432.2|34
1621310400000|2021-05-18 04:00:00|34437.5|34432.7|34432.5|34427.7|34440|34435.2|34431|34426.2|72
1621310700000|2021-05-18 04:05:00|34433|34428.2|34423|34418.2|34433.5|34428.7|34421|34416.2|122
1621311000000|2021-05-18 04:10:00|34422.5|34417.7|34425|34420.2|34430.5|34425.7|34422.5|34417.7|74
1621311300000|2021-05-18 04:15:00|34424.5|34419.7|34417|34412.2|34425|34420.2|34416.5|34411.7|77
1621311600000|2021-05-18 04:20:00|34416.5|34411.7|34411|34406.2|34418.5|34413.7|34410|34405.2|77
1621311900000|2021-05-18 04:25:00|34411.5|34406.7|34417.5|34412.7|34426|34421.2|34411|34406.2|49
1621312200000|2021-05-18 04:30:00|34418|34413.2|34426|34421.2|34427.5|34422.7|34417|34412.2|44
1621312500000|2021-05-18 04:35:00|34425.5|34420.7|34429|34424.2|34433.5|34428.7|34424.5|34419.7|57
1621312800000|2021-05-18 04:40:00|34429.5|34424.7|34426|34421.2|34437|34432.2|34424|34419.2|50
1621313100000|2021-05-18 04:45:00|34426.5|34421.7|34424.5|34419.7|34428|34423.2|34420|34415.2|36
1621313400000|2021-05-18 04:50:00|34424|34419.2|34416.5|34411.7|34425|34420.2|34415.5|34410.7|88
1621313700000|2021-05-18 04:55:00|34417|34412.2|34424.5|34419.7|34426|34421.2|34417|34412.2|52
1621314000000|2021-05-18 05:00:00|34425|34420.2|34426|34421.2|34428|34423.2|34419.5|34414.7|44
1621314300000|2021-05-18 05:05:00|34426.5|34421.7|34427|34422.2|34428.5|34423.7|34421|34416.2|36
1621314600000|2021-05-18 05:10:00|34427.5|34422.7|34430.5|34425.7|34434.5|34429.7|34427|34422.2|90
1621314900000|2021-05-18 05:15:00|34431|34426.2|34432|34427.2|34437.5|34432.7|34429|34424.2|98
1621315200000|2021-05-18 05:20:00|34432.5|34427.7|34434.5|34429.7|34437|34432.2|34431.5|34426.7|160
1621315500000|2021-05-18 05:25:00|34435|34430.2|34439.5|34434.7|34440.5|34435.7|34432.5|34427.7|125
1621315800000|2021-05-18 05:30:00|34440|34435.2|34441|34436.2|34442|34437.2|34434|34429.2|136
1621316100000|2021-05-18 05:35:00|34440.5|34435.7|34439.5|34434.7|34443|34438.2|34437.5|34432.7|107
1621316400000|2021-05-18 05:40:00|34440.5|34435.7|34442|34437.2|34445|34440.2|34437|34432.2|80
1621316700000|2021-05-18 05:45:00|34441.5|34436.7|34435|34430.2|34442|34437.2|34435|34430.2|43
1621317000000|2021-05-18 05:50:00|34434.5|34429.7|34435.5|34430.7|34437|34432.2|34430.5|34425.7|66
1621317300000|2021-05-18 05:55:00|34435|34430.2|34436|34431.2|34440|34435.2|34433|34428.2|57
1621317600000|2021-05-18 06:00:00|34435.4|34431.8|34447.4|34443.8|34447.9|34444.3|34432.4|34428.8|206
1621317900000|2021-05-18 06:05:00|34447.9|34444.3|34452.4|34448.8|34452.9|34449.3|34444.9|34441.3|162
1621318200000|2021-05-18 06:10:00|34452.9|34449.3|34454.4|34450.8|34462.4|34458.8|34447.9|34444.3|272
1621318500000|2021-05-18 06:15:00|34453.9|34450.3|34468.4|34464.8|34468.4|34464.8|34453.9|34450.3|277
1621318800000|2021-05-18 06:20:00|34469.4|34465.8|34476.4|34472.8|34476.9|34473.3|34462.4|34458.8|230
1621319100000|2021-05-18 06:25:00|34476.9|34473.3|34474.9|34471.3|34478.4|34474.8|34471.4|34467.8|133
1621319400000|2021-05-18 06:30:00|34474.4|34470.8|34459.4|34455.8|34474.4|34470.8|34458.4|34454.8|361
1621319700000|2021-05-18 06:35:00|34459.9|34456.3|34474.4|34470.8|34475.9|34472.3|34459.9|34456.3|216
1621320000000|2021-05-18 06:40:00|34473.9|34470.3|34468.4|34464.8|34477.9|34474.3|34466.4|34462.8|173
1621320300000|2021-05-18 06:45:00|34468.9|34465.3|34477.9|34474.3|34478.4|34474.8|34468.9|34465.3|178
1621320600000|2021-05-18 06:50:00|34477.4|34473.8|34478.4|34474.8|34490.4|34486.8|34475.9|34472.3|241
1621320900000|2021-05-18 06:55:00|34478.9|34475.3|34459.4|34455.8|34479.9|34476.3|34458.9|34455.3|191
1621321200000|2021-05-18 07:00:00|34459.9|34456.3|34469.4|34465.8|34474.4|34470.8|34449.9|34446.3|398
1621321500000|2021-05-18 07:05:00|34468.9|34465.3|34478.4|34474.8|34483.9|34480.3|34466.9|34463.3|314
1621321800000|2021-05-18 07:10:00|34478.9|34475.3|34456.4|34452.8|34482.4|34478.8|34455.4|34451.8|262
1621322100000|2021-05-18 07:15:00|34457.4|34453.8|34462.9|34459.3|34466.4|34462.8|34451.9|34448.3|224
1621322400000|2021-05-18 07:20:00|34463.4|34459.8|34450.4|34446.8|34463.9|34460.3|34449.9|34446.3|218
1621322700000|2021-05-18 07:25:00|34450.9|34447.3|34449.4|34445.8|34456.9|34453.3|34444.9|34441.3|257
1621323000000|2021-05-18 07:30:00|34449.9|34446.3|34444.9|34441.3|34456.9|34453.3|34435.9|34432.3|348
1621323300000|2021-05-18 07:35:00|34444.4|34440.8|34427.9|34424.3|34445.9|34442.3|34426.9|34423.3|265
1621323600000|2021-05-18 07:40:00|34429.4|34425.8|34421.4|34417.8|34431.4|34427.8|34416.9|34413.3|277
1621323900000|2021-05-18 07:45:00|34420.9|34417.3|34418.4|34414.8|34426.4|34422.8|34415.4|34411.8|197
1621324200000|2021-05-18 07:50:00|34418.9|34415.3|34430.9|34427.3|34431.4|34427.8|34417.9|34414.3|165
1621324500000|2021-05-18 07:55:00|34430.4|34426.8|34440.4|34436.8|34441.9|34438.3|34426.4|34422.8|202
1621324800000|2021-05-18 08:00:00|34440.9|34437.3|34439.4|34435.8|34440.9|34437.3|34429.9|34426.3|248
1621325100000|2021-05-18 08:05:00|34439.9|34436.3|34415.9|34412.3|34440.4|34436.8|34415.9|34412.3|205
1621325400000|2021-05-18 08:10:00|34414.9|34411.3|34423.4|34419.8|34425.9|34422.3|34406.9|34403.3|254
1621325700000|2021-05-18 08:15:00|34422.9|34419.3|34425.4|34421.8|34426.4|34422.8|34419.4|34415.8|101
1621326000000|2021-05-18 08:20:00|34424.9|34421.3|34418.4|34414.8|34425.9|34422.3|34412.4|34408.8|184
1621326300000|2021-05-18 08:25:00|34418.9|34415.3|34413.4|34409.8|34419.4|34415.8|34408.4|34404.8|128
1621326600000|2021-05-18 08:30:00|34413.9|34410.3|34420.4|34416.8|34420.9|34417.3|34408.9|34405.3|99
1621326900000|2021-05-18 08:35:00|34419.9|34416.3|34422.4|34418.8|34423.4|34419.8|34418.4|34414.8|113
1621327200000|2021-05-18 08:40:00|34422.9|34419.3|34413.9|34410.3|34423.4|34419.8|34413.9|34410.3|57
1621327500000|2021-05-18 08:45:00|34414.4|34410.8|34416.4|34412.8|34416.9|34413.3|34408.9|34405.3|67
1621327800000|2021-05-18 08:50:00|34416.9|34413.3|34403.4|34399.8|34416.9|34413.3|34400.4|34396.8|188
1621328100000|2021-05-18 08:55:00|34402.9|34399.3|34398.4|34394.8|34402.9|34399.3|34392.9|34389.3|141
1621328400000|2021-05-18 09:00:00|34398.9|34395.3|34408.4|34404.8|34409.9|34406.3|34395.9|34392.3|220
1621328700000|2021-05-18 09:05:00|34408.9|34405.3|34397.4|34393.8|34409.9|34406.3|34394.4|34390.8|106
1621329000000|2021-05-18 09:10:00|34397.9|34394.3|34400.9|34397.3|34403.9|34400.3|34395.4|34391.8|76
1621329300000|2021-05-18 09:15:00|34401.4|34397.8|34418.4|34414.8|34418.4|34414.8|34397.9|34394.3|301
1621329600000|2021-05-18 09:20:00|34417.9|34414.3|34416.9|34413.3|34425.4|34421.8|34411.9|34408.3|455
1621329900000|2021-05-18 09:25:00|34416.4|34412.8|34406.4|34402.8|34419.4|34415.8|34396.4|34392.8|299
1621330200000|2021-05-18 09:30:00|34405.9|34402.3|34398.9|34395.3|34406.4|34402.8|34387.9|34384.3|222
1621330500000|2021-05-18 09:35:00|34398.4|34394.8|34392.9|34389.3|34400.4|34396.8|34388.9|34385.3|180
1621330800000|2021-05-18 09:40:00|34393.4|34389.8|34378.9|34375.3|34393.4|34389.8|34378.4|34374.8|193
1621331100000|2021-05-18 09:45:00|34379.4|34375.8|34382.4|34378.8|34389.9|34386.3|34375.9|34372.3|132
1621331400000|2021-05-18 09:50:00|34381.9|34378.3|34388.9|34385.3|34390.9|34387.3|34379.4|34375.8|141
1621331700000|2021-05-18 09:55:00|34387.9|34384.3|34377.4|34373.8|34388.4|34384.8|34375.9|34372.3|174
1621332000000|2021-05-18 10:00:00|34377.9|34374.3|34424.4|34420.8|34428.9|34425.3|34376.4|34372.8|969
1621332300000|2021-05-18 10:05:00|34423.9|34420.3|34420.9|34417.3|34429.9|34426.3|34416.9|34413.3|339
1621332600000|2021-05-18 10:10:00|34421.9|34418.3|34415.4|34411.8|34421.9|34418.3|34409.9|34406.3|265
1621332900000|2021-05-18 10:15:00|34414.9|34411.3|34414.4|34410.8|34416.4|34412.8|34404.9|34401.3|146
1621333200000|2021-05-18 10:20:00|34413.9|34410.3|34407.4|34403.8|34416.9|34413.3|34402.9|34399.3|127
1621333500000|2021-05-18 10:25:00|34406.9|34403.3|34411.4|34407.8|34415.4|34411.8|34401.4|34397.8|217
1621333800000|2021-05-18 10:30:00|34411.9|34408.3|34410.9|34407.3|34422.4|34418.8|34409.4|34405.8|123
1621334100000|2021-05-18 10:35:00|34411.4|34407.8|34410.4|34406.8|34420.9|34417.3|34408.9|34405.3|119
1621334400000|2021-05-18 10:40:00|34410.9|34407.3|34403.4|34399.8|34416.4|34412.8|34402.9|34399.3|117
1621334700000|2021-05-18 10:45:00|34402.9|34399.3|34399.4|34395.8|34405.4|34401.8|34395.9|34392.3|100
1621335000000|2021-05-18 10:50:00|34399.9|34396.3|34394.4|34390.8|34399.9|34396.3|34388.9|34385.3|174
1621335300000|2021-05-18 10:55:00|34394.9|34391.3|34407.9|34404.3|34409.4|34405.8|34389.9|34386.3|331
1621335600000|2021-05-18 11:00:00|34407.4|34403.8|34405.4|34401.8|34409.4|34405.8|34390.9|34387.3|513
1621335900000|2021-05-18 11:05:00|34405.9|34402.3|34409.4|34405.8|34414.9|34411.3|34402.9|34399.3|208
1621336200000|2021-05-18 11:10:00|34408.9|34405.3|34415.4|34411.8|34417.9|34414.3|34404.9|34401.3|221
1621336500000|2021-05-18 11:15:00|34415.9|34412.3|34420.4|34416.8|34420.9|34417.3|34405.9|34402.3|289
1621336800000|2021-05-18 11:20:00|34419.9|34416.3|34413.9|34410.3|34421.4|34417.8|34412.9|34409.3|190
1621337100000|2021-05-18 11:25:00|34412.9|34409.3|34382.4|34378.8|34415.9|34412.3|34354.4|34350.8|1656
1621337400000|2021-05-18 11:30:00|34382.9|34379.3|34398.4|34394.8|34398.4|34394.8|34379.4|34375.8|387
1621337700000|2021-05-18 11:35:00|34397.9|34394.3|34399.9|34396.3|34407.9|34404.3|34395.9|34392.3|261
1621338000000|2021-05-18 11:40:00|34399.4|34395.8|34391.4|34387.8|34403.9|34400.3|34381.4|34377.8|225
1621338300000|2021-05-18 11:45:00|34391.9|34388.3|34395.9|34392.3|34399.9|34396.3|34387.4|34383.8|212
1621338600000|2021-05-18 11:50:00|34395.4|34391.8|34385.9|34382.3|34396.4|34392.8|34382.4|34378.8|223
1621338900000|2021-05-18 11:55:00|34386.4|34382.8|34377.9|34374.3|34392.4|34388.8|34377.9|34374.3|257
1621339200000|2021-05-18 12:00:00|34377.4|34373.8|34386.4|34382.8|34386.9|34383.3|34367.9|34364.3|675
1621339500000|2021-05-18 12:05:00|34385.9|34382.3|34391.4|34387.8|34394.4|34390.8|34377.4|34373.8|282
1621339800000|2021-05-18 12:10:00|34391.9|34388.3|34398.4|34394.8|34398.9|34395.3|34385.4|34381.8|248
1621340100000|2021-05-18 12:15:00|34397.9|34394.3|34390.9|34387.3|34397.9|34394.3|34386.9|34383.3|217
1621340400000|2021-05-18 12:20:00|34391.9|34388.3|34381.4|34377.8|34392.4|34388.8|34379.4|34375.8|159
1621340700000|2021-05-18 12:25:00|34381.9|34378.3|34386.4|34382.8|34390.4|34386.8|34376.9|34373.3|203
1621341000000|2021-05-18 12:30:00|34386.9|34383.3|34370.4|34366.8|34391.9|34388.3|34361.4|34357.8|542
1621341300000|2021-05-18 12:35:00|34369.9|34366.3|34339.9|34336.3|34373.4|34369.8|34327.9|34324.3|1179
1621341600000|2021-05-18 12:40:00|34339.4|34335.8|34336.4|34332.8|34345.4|34341.8|34326.9|34323.3|422
1621341900000|2021-05-18 12:45:00|34334.4|34330.8|34336.9|34333.3|34339.4|34335.8|34330.9|34327.3|279
1621342200000|2021-05-18 12:50:00|34336.4|34332.8|34343.4|34339.8|34348.9|34345.3|34332.9|34329.3|367
1621342500000|2021-05-18 12:55:00|34342.9|34339.3|34351.4|34347.8|34352.9|34349.3|34341.4|34337.8|183
1621342800000|2021-05-18 13:00:00|34350.4|34346.8|34340.4|34336.8|34352.4|34348.8|34336.9|34333.3|425
1621343100000|2021-05-18 13:05:00|34339.9|34336.3|34328.4|34324.8|34339.9|34336.3|34322.9|34319.3|452
1621343400000|2021-05-18 13:10:00|34327.9|34324.3|34320.4|34316.8|34331.9|34328.3|34306.9|34303.3|784
1621343700000|2021-05-18 13:15:00|34320.9|34317.3|34330.9|34327.3|34331.4|34327.8|34314.4|34310.8|402
1621344000000|2021-05-18 13:20:00|34330.4|34326.8|34342.9|34339.3|34354.4|34350.8|34330.4|34326.8|806
1621344300000|2021-05-18 13:25:00|34342.4|34338.8|34343.4|34339.8|34350.9|34347.3|34329.9|34326.3|898
1621344600000|2021-05-18 13:30:00|34343.9|34340.3|34292.8|34290.4|34384.3|34381.9|34292.8|34290.4|5449
1621344900000|2021-05-18 13:35:00|34294.8|34292.4|34373.8|34371.4|34374.3|34371.9|34286.8|34284.4|3793
1621345200000|2021-05-18 13:40:00|34374.3|34371.9|34385.3|34382.9|34394.3|34391.9|34346.3|34343.9|3463
1621345500000|2021-05-18 13:45:00|34384.8|34382.4|34323.3|34320.9|34406.8|34404.4|34309.3|34306.9|3462
1621345800000|2021-05-18 13:50:00|34323.8|34321.4|34325.8|34323.4|34334.3|34331.9|34299.3|34296.9|1975
1621346100000|2021-05-18 13:55:00|34325.3|34322.9|34284.3|34281.9|34338.8|34336.4|34275.8|34273.4|2429
1621346400000|2021-05-18 14:00:00|34283.8|34281.4|34228.8|34226.4|34283.8|34281.4|34193.8|34191.4|4412
1621346700000|2021-05-18 14:05:00|34228.3|34225.9|34257.3|34254.9|34267.3|34264.9|34217.3|34214.9|1735
1621347000000|2021-05-18 14:10:00|34259.2|34256.8|34241.7|34239.3|34259.2|34256.8|34231.7|34229.3|1322
1621347300000|2021-05-18 14:15:00|34242.2|34239.8|34236.2|34233.8|34269.2|34266.8|34231.2|34228.8|1970
1621347600000|2021-05-18 14:20:00|34236.7|34234.3|34261.2|34258.8|34272.2|34269.8|34224.7|34222.3|1442
1621347900000|2021-05-18 14:25:00|34259.7|34257.3|34269.7|34267.3|34280.2|34277.8|34251.7|34249.3|1331
1621348200000|2021-05-18 14:30:00|34270.2|34267.8|34265.2|34262.8|34276.7|34274.3|34253.7|34251.3|1079
1621348500000|2021-05-18 14:35:00|34265.7|34263.3|34241.2|34238.8|34270.2|34267.8|34239.2|34236.8|1099
1621348800000|2021-05-18 14:40:00|34240.2|34237.8|34218.7|34216.3|34261.2|34258.8|34217.2|34214.8|1553
1621349100000|2021-05-18 14:45:00|34219.2|34216.8|34258.2|34255.8|34265.2|34262.8|34212.7|34210.3|1649
1621349400000|2021-05-18 14:50:00|34258.7|34256.3|34268.7|34266.3|34286.7|34284.3|34258.7|34256.3|1704
1621349700000|2021-05-18 14:55:00|34268.2|34265.8|34270.2|34267.8|34282.2|34279.8|34256.7|34254.3|961
1621350000000|2021-05-18 15:00:00|34270.7|34268.3|34261.2|34258.8|34275.7|34273.3|34254.7|34252.3|881
1621350300000|2021-05-18 15:05:00|34260.7|34258.3|34254.7|34252.3|34267.2|34264.8|34244.2|34241.8|883
1621350600000|2021-05-18 15:10:00|34255.2|34252.8|34258.7|34256.3|34285.7|34283.3|34252.2|34249.8|776
1621350900000|2021-05-18 15:15:00|34259.2|34256.8|34255.2|34252.8|34268.7|34266.3|34249.2|34246.8|399
1621351200000|2021-05-18 15:20:00|34254.7|34252.3|34260.7|34258.3|34266.7|34264.3|34247.2|34244.8|460
1621351500000|2021-05-18 15:25:00|34261.2|34258.8|34257.2|34254.8|34268.2|34265.8|34255.7|34253.3|454
1621351800000|2021-05-18 15:30:00|34257.7|34255.3|34249.2|34246.8|34261.7|34259.3|34240.2|34237.8|1113
1621352100000|2021-05-18 15:35:00|34248.7|34246.3|34267.7|34265.3|34271.7|34269.3|34245.2|34242.8|852
1621352400000|2021-05-18 15:40:00|34267.2|34264.8|34250.2|34247.8|34270.2|34267.8|34231.2|34228.8|851
1621352700000|2021-05-18 15:45:00|34250.7|34248.3|34270.7|34268.3|34272.2|34269.8|34238.7|34236.3|609
1621353000000|2021-05-18 15:50:00|34270.2|34267.8|34253.2|34250.8|34270.2|34267.8|34246.7|34244.3|434
1621353300000|2021-05-18 15:55:00|34253.7|34251.3|34248.7|34246.3|34267.7|34265.3|34244.2|34241.8|513
1621353600000|2021-05-18 16:00:00|34247.7|34245.3|34245.7|34243.3|34253.2|34250.8|34234.2|34231.8|781
1621353900000|2021-05-18 16:05:00|34245.2|34242.8|34242.7|34240.3|34251.7|34249.3|34234.2|34231.8|538
1621354200000|2021-05-18 16:10:00|34242.2|34239.8|34248.2|34245.8|34257.7|34255.3|34239.7|34237.3|494
1621354500000|2021-05-18 16:15:00|34247.7|34245.3|34229.2|34226.8|34248.2|34245.8|34227.2|34224.8|486
1621354800000|2021-05-18 16:20:00|34229.7|34227.3|34257.2|34254.8|34257.2|34254.8|34227.7|34225.3|623
1621355100000|2021-05-18 16:25:00|34256.7|34254.3|34249.7|34247.3|34257.7|34255.3|34245.2|34242.8|697
1621355400000|2021-05-18 16:30:00|34250.2|34247.8|34257.7|34255.3|34260.2|34257.8|34241.2|34238.8|470
1621355700000|2021-05-18 16:35:00|34258.2|34255.8|34259.2|34256.8|34263.7|34261.3|34255.2|34252.8|309
1621356000000|2021-05-18 16:40:00|34260.3|34257.9|34266.8|34264.4|34274.3|34271.9|34258.8|34256.4|429
1621356300000|2021-05-18 16:45:00|34266.3|34263.9|34279.3|34276.9|34279.3|34276.9|34261.8|34259.4|257
1621356600000|2021-05-18 16:50:00|34278.8|34276.4|34277.8|34275.4|34280.8|34278.4|34269.8|34267.4|422
1621356900000|2021-05-18 16:55:00|34277.3|34274.9|34268.3|34265.9|34281.8|34279.4|34261.3|34258.9|562
1621357200000|2021-05-18 17:00:00|34268.8|34266.4|34277.8|34275.4|34282.3|34279.9|34265.3|34262.9|375
1621357500000|2021-05-18 17:05:00|34278.3|34275.9|34268.3|34265.9|34279.3|34276.9|34250.3|34247.9|608
1621357800000|2021-05-18 17:10:00|34268.8|34266.4|34261.3|34258.9|34273.3|34270.9|34261.3|34258.9|300
1621358100000|2021-05-18 17:15:00|34260.8|34258.4|34271.8|34269.4|34274.3|34271.9|34251.3|34248.9|480
1621358400000|2021-05-18 17:20:00|34272.3|34269.9|34279.8|34277.4|34284.3|34281.9|34270.3|34267.9|385
1621358700000|2021-05-18 17:25:00|34279.3|34276.9|34292.8|34290.4|34294.8|34292.4|34278.3|34275.9|860
1621359000000|2021-05-18 17:30:00|34293.3|34290.9|34284.8|34282.4|34298.3|34295.9|34274.8|34272.4|499
1621359300000|2021-05-18 17:35:00|34284.3|34281.9|34277.3|34274.9|34286.3|34283.9|34271.8|34269.4|404
1621359600000|2021-05-18 17:40:00|34276.8|34274.4|34269.8|34267.4|34280.3|34277.9|34264.3|34261.9|389
1621359900000|2021-05-18 17:45:00|34270.3|34267.9|34267.8|34265.4|34282.8|34280.4|34264.8|34262.4|500
1621360200000|2021-05-18 17:50:00|34267.3|34264.9|34268.8|34266.4|34276.3|34273.9|34265.3|34262.9|313
1621360500000|2021-05-18 17:55:00|34268.3|34265.9|34256.8|34254.4|34277.8|34275.4|34256.8|34254.4|510
1621360800000|2021-05-18 18:00:00|34256.3|34253.9|34257.3|34254.9|34264.8|34262.4|34248.3|34245.9|620
1621361100000|2021-05-18 18:05:00|34256.8|34254.4|34255.8|34253.4|34269.3|34266.9|34255.3|34252.9|311
1621361400000|2021-05-18 18:10:00|34255.3|34252.9|34266.8|34264.4|34269.3|34266.9|34252.3|34249.9|308
1621361700000|2021-05-18 18:15:00|34266.3|34263.9|34253.8|34251.4|34272.3|34269.9|34253.3|34250.9|376
1621362000000|2021-05-18 18:20:00|34254.3|34251.9|34226.8|34224.4|34260.8|34258.4|34221.3|34218.9|1002
1621362300000|2021-05-18 18:25:00|34226.3|34223.9|34227.3|34224.9|34240.3|34237.9|34220.3|34217.9|667
1621362600000|2021-05-18 18:30:00|34226.8|34224.4|34198.8|34196.4|34232.3|34229.9|34197.8|34195.4|886
1621362900000|2021-05-18 18:35:00|34199.3|34196.9|34187.8|34185.4|34208.8|34206.4|34180.8|34178.4|1585
1621363200000|2021-05-18 18:40:00|34188.3|34185.9|34171.3|34168.9|34205.3|34202.9|34155.3|34152.9|1883
1621363500000|2021-05-18 18:45:00|34174.3|34171.9|34171.3|34168.9|34174.8|34172.4|34143.3|34140.9|1559
1621363800000|2021-05-18 18:50:00|34170.8|34168.4|34194.3|34191.9|34198.3|34195.9|34163.3|34160.9|958
1621364100000|2021-05-18 18:55:00|34194.8|34192.4|34222.8|34220.4|34223.3|34220.9|34181.3|34178.9|970
1621364400000|2021-05-18 19:00:00|34223.3|34220.9|34231.3|34228.9|34231.8|34229.4|34201.3|34198.9|898
1621364700000|2021-05-18 19:05:00|34230.8|34228.4|34235.8|34233.4|34236.3|34233.9|34217.3|34214.9|723
1621365000000|2021-05-18 19:10:00|34235.3|34232.9|34210.8|34208.4|34241.8|34239.4|34204.3|34201.9|898
1621365300000|2021-05-18 19:15:00|34211.3|34208.9|34233.3|34230.9|34238.3|34235.9|34202.3|34199.9|885
1621365600000|2021-05-18 19:20:00|34233.5|34231.1|34229.5|34227.1|34238|34235.6|34223.5|34221.1|648
1621365900000|2021-05-18 19:25:00|34230|34227.6|34239|34236.6|34247.5|34245.1|34230|34227.6|613
1621366200000|2021-05-18 19:30:00|34239.5|34237.1|34252|34249.6|34256.5|34254.1|34227.5|34225.1|969
1621366500000|2021-05-18 19:35:00|34251.5|34249.1|34243.5|34241.1|34258.5|34256.1|34229.5|34227.1|807
1621366800000|2021-05-18 19:40:00|34245|34242.6|34245|34242.6|34266|34263.6|34232.5|34230.1|790
1621367100000|2021-05-18 19:45:00|34245.5|34243.1|34172|34169.6|34249|34246.6|34160|34157.6|1669
1621367400000|2021-05-18 19:50:00|34171.5|34169.1|34107|34104.6|34171.5|34169.1|34096.5|34094.1|3564
1621367700000|2021-05-18 19:55:00|34109|34106.6|34064.5|34062.1|34127.5|34125.1|34047|34044.6|3560
1621368000000|2021-05-18 20:00:00|34065|34062.6|34073.5|34068.7|34076.5|34071.7|34041.5|34036.7|2473
1621368300000|2021-05-18 20:05:00|34073|34068.2|34091.5|34086.7|34095.5|34090.7|34054.5|34049.7|616
1621368600000|2021-05-18 20:10:00|34092|34087.2|34064.3|34054.5|34097.5|34092.7|34060.5|34054.5|703
1621368900000|2021-05-18 20:15:00|34064.9|34055.1|34059.9|34050.1|34070.5|34060.7|34059.9|34050.1|1
1621369200000|2021-05-18 20:20:00|34060|34050.2|34062.3|34052.5|34064.4|34054.6|34058|34048.2|0
1621369500000|2021-05-18 20:25:00|34062.5|34052.7|34077.8|34068|34078.8|34069|34061.6|34051.8|0
1621369800000|2021-05-18 20:30:00|34061.5|34056.7|34024.5|34019.7|34065.5|34060.7|34021.5|34016.7|415
1621370100000|2021-05-18 20:35:00|34023.5|34018.7|33985.5|33980.7|34033.5|34028.7|33975.5|33970.7|625
1621370400000|2021-05-18 20:40:00|33983.5|33978.7|34006.5|34001.7|34013.5|34008.7|33979.5|33974.7|210
1621370700000|2021-05-18 20:45:00|34004.5|33999.7|33988.5|33983.7|34004.5|33999.7|33987.5|33982.7|177
1621371000000|2021-05-18 20:50:00|33991.5|33986.7|33989.5|33984.7|34001.5|33996.7|33984.5|33979.7|127
1621371300000|2021-05-18 20:55:00|33991.5|33986.7|33991.6|33981.8|34001.5|33996.7|33986.5|33981.3|97
1621371600000|2021-05-18 21:00:00|33991.9|33982.1|33998.8|33989|33999.1|33989.3|33991.6|33981.8|0
1621371900000|2021-05-18 21:05:00|33998.9|33989.1|33998.2|33988.4|34000.9|33991.1|33997.3|33987.5|0
1621372200000|2021-05-18 21:10:00|33997.3|33987.5|33999|33989.2|34001.6|33991.8|33997.3|33987.5|0
1621372500000|2021-05-18 21:15:00|33999.1|33989.3|33994.6|33984.8|34002.6|33992.8|33994.5|33984.7|0
1621372800000|2021-05-18 21:20:00|33997.9|33988.1|33996.4|33986.6|33999.3|33989.5|33994.2|33984.4|0
1621373100000|2021-05-18 21:25:00|33996.6|33986.8|33994.4|33984.6|33998.1|33988.3|33990.2|33980.4|0
1621373400000|2021-05-18 21:30:00|33994.2|33984.4|33991.8|33982|33994.2|33984.4|33986.6|33976.8|0
1621373700000|2021-05-18 21:35:00|33991.3|33981.5|33992.1|33982.3|33992.3|33982.5|33988.5|33978.7|0
1621374000000|2021-05-18 21:40:00|33992.3|33982.5|33997.6|33987.8|33999.1|33989.3|33992.3|33982.5|0
1621374300000|2021-05-18 21:45:00|33997.9|33988.1|34012.7|34002.9|34012.7|34002.9|33996.4|33986.6|0
1621374600000|2021-05-18 21:50:00|34012.8|34003|34013.4|34003.6|34015.4|34005.6|34012.8|34003|0
1621374900000|2021-05-18 21:55:00|34013.3|34003.5|34010.6|34000.8|34015.5|34005.7|34010.3|34000.5|0
1621375200000|2021-05-18 22:00:00|33967.5|33962.7|34018.5|34013.7|34021|34016.2|33967.5|33962.7|340
1621375500000|2021-05-18 22:05:00|34019|34014.2|34031|34026.2|34031.5|34026.7|34009.5|34004.7|218
1621375800000|2021-05-18 22:10:00|34031.5|34026.7|34014|34009.2|34038|34033.2|34013.5|34008.7|392
1621376100000|2021-05-18 22:15:00|34013.5|34008.7|34007.5|34002.7|34014|34009.2|34003.5|33998.7|102
1621376400000|2021-05-18 22:20:00|34010|34005.2|34015|34010.2|34017|34012.2|34002|33997.2|78
1621376700000|2021-05-18 22:25:00|34014.5|34009.7|34015|34010.2|34019.5|34014.7|34011|34006.2|44
1621377000000|2021-05-18 22:30:00|34015.5|34010.7|34030.5|34025.7|34034.5|34029.7|34015.5|34010.7|261
1621377300000|2021-05-18 22:35:00|34030|34025.2|34035|34030.2|34040.5|34035.7|34029.5|34024.7|90
1621377600000|2021-05-18 22:40:00|34035.5|34030.7|34042|34037.2|34043.5|34038.7|34035.5|34030.7|65
1621377900000|2021-05-18 22:45:00|34042.5|34037.7|34044|34039.2|34046.5|34041.7|34037.5|34032.7|79
1621378200000|2021-05-18 22:50:00|34043.5|34038.7|34041|34036.2|34045|34040.2|34037|34032.2|72
1621378500000|2021-05-18 22:55:00|34040.5|34035.7|34023.5|34018.7|34043|34038.2|34023|34018.2|260
1621378800000|2021-05-18 23:00:00|34024|34019.2|34039.5|34034.7|34040|34035.2|34024|34019.2|132
1621379100000|2021-05-18 23:05:00|34039|34034.2|34060.5|34055.7|34062.5|34057.7|34038|34033.2|280
1621379400000|2021-05-18 23:10:00|34061|34056.2|34056.5|34051.7|34065.5|34060.7|34055|34050.2|155
1621379700000|2021-05-18 23:15:00|34056|34051.2|34048|34043.2|34056|34051.2|34048|34043.2|72
1621380000000|2021-05-18 23:20:00|34047|34042.2|34057.5|34052.7|34057.5|34052.7|34047|34042.2|32
1621380300000|2021-05-18 23:25:00|34057|34052.2|34053|34048.2|34057|34052.2|34045|34040.2|78
1621380600000|2021-05-18 23:30:00|34053.5|34048.7|34033.5|34028.7|34055|34050.2|34030|34025.2|170
1621380900000|2021-05-18 23:35:00|34033|34028.2|34011.5|34006.7|34033|34028.2|34006.5|34001.7|184
1621381200000|2021-05-18 23:40:00|34011|34006.2|33999|33994.2|34020|34015.2|33997|33992.2|138
1621381500000|2021-05-18 23:45:00|34000|33995.2|33980.5|33975.7|34006.5|34001.7|33979.5|33974.7|239
1621381800000|2021-05-18 23:50:00|33980|33975.2|33978.5|33973.7|33981.5|33976.7|33970.5|33965.7|186
1621382100000|2021-05-18 23:55:00|33978|33973.2|33948.5|33943.7|33978|33973.2|33947.5|33942.7|421
1621382400000|2021-05-19 00:00:00|33949|33944.2|33932.5|33927.7|33965.5|33960.7|33931.5|33926.7|521
1621382700000|2021-05-19 00:05:00|33933.5|33928.7|33947.5|33942.7|33948|33943.2|33916|33911.2|526
1621383000000|2021-05-19 00:10:00|33947|33942.2|33966.5|33961.7|33969.5|33964.7|33946|33941.2|413
1621383300000|2021-05-19 00:15:00|33966|33961.2|33959.5|33954.7|33967.5|33962.7|33948|33943.2|242
1621383600000|2021-05-19 00:20:00|33960.5|33955.7|33979.5|33974.7|33990|33985.2|33945|33940.2|498
1621383900000|2021-05-19 00:25:00|33980|33975.2|33995.5|33990.7|34000|33995.2|33980|33975.2|355
1621384200000|2021-05-19 00:30:00|33996|33991.2|33991|33986.2|34012.5|34007.7|33989|33984.2|371
1621384500000|2021-05-19 00:35:00|33990.5|33985.7|33987.5|33982.7|33992|33987.2|33977|33972.2|165
1621384800000|2021-05-19 00:40:00|33988|33983.2|34004.5|33999.7|34006.5|34001.7|33987.5|33982.7|158
1621385100000|2021-05-19 00:45:00|34004|33999.2|34021.5|34016.7|34025.5|34020.7|33998.5|33993.7|232
1621385400000|2021-05-19 00:50:00|34022|34017.2|34015.5|34010.7|34025|34020.2|34015.5|34010.7|131
1621385700000|2021-05-19 00:55:00|34016|34011.2|34011|34006.2|34018.5|34013.7|34001|33996.2|226
1621386000000|2021-05-19 01:00:00|34012.5|34007.7|34044|34039.2|34044|34039.2|33994.5|33989.7|271
1621386300000|2021-05-19 01:05:00|34043.5|34038.7|34053.5|34048.7|34058|34053.2|34036.5|34031.7|245
1621386600000|2021-05-19 01:10:00|34054|34049.2|34041|34036.2|34054|34049.2|34040.5|34035.7|156
1621386900000|2021-05-19 01:15:00|34040.5|34035.7|34028.5|34023.7|34045|34040.2|34027.5|34022.7|189
1621387200000|2021-05-19 01:20:00|34029|34024.2|34004.5|33999.7|34032|34027.2|33991|33986.2|398
1621387500000|2021-05-19 01:25:00|34005|34000.2|34020.5|34015.7|34025.5|34020.7|34002.5|33997.7|148
1621387800000|2021-05-19 01:30:00|34021|34016.2|34012.5|34007.7|34030|34025.2|34010|34005.2|196
1621388100000|2021-05-19 01:35:00|34013|34008.2|34012.5|34007.7|34019.5|34014.7|34002|33997.2|146
1621388400000|2021-05-19 01:40:00|34012|34007.2|34002.5|33997.7|34014|34009.2|33997.5|33992.7|157
1621388700000|2021-05-19 01:45:00|34001.5|33996.7|34001.5|33996.7|34002|33997.2|33981.5|33976.7|233
1621389000000|2021-05-19 01:50:00|34002|33997.2|33986.5|33981.7|34003.5|33998.7|33980|33975.2|122
1621389300000|2021-05-19 01:55:00|33987|33982.2|34003.5|33998.7|34008|34003.2|33986.5|33981.7|124
1621389600000|2021-05-19 02:00:00|34004|33999.2|33966.5|33961.7|34005.5|34000.7|33965|33960.2|265
1621389900000|2021-05-19 02:05:00|33966|33961.2|33968.5|33963.7|33983|33978.2|33960|33955.2|280
1621390200000|2021-05-19 02:10:00|33969|33964.2|33956.5|33951.7|33970.5|33965.7|33956|33951.2|197
1621390500000|2021-05-19 02:15:00|33956|33951.2|33962.5|33957.7|33966|33961.2|33954|33949.2|110
1621390800000|2021-05-19 02:20:00|33963|33958.2|33973.5|33968.7|33975|33970.2|33956|33951.2|131
1621391100000|2021-05-19 02:25:00|33973|33968.2|33976|33971.2|33980|33975.2|33967|33962.2|76
1621391400000|2021-05-19 02:30:00|33976.5|33971.7|33973.5|33968.7|33979.5|33974.7|33966|33961.2|78
1621391700000|2021-05-19 02:35:00|33973|33968.2|33978|33973.2|33984|33979.2|33972.5|33967.7|59
1621392000000|2021-05-19 02:40:00|33977.5|33972.7|33981|33976.2|33981|33976.2|33965.5|33960.7|73
1621392300000|2021-05-19 02:45:00|33981.5|33976.7|33961|33956.2|33988.5|33983.7|33956|33951.2|228
1621392600000|2021-05-19 02:50:00|33960.5|33955.7|33922.5|33917.7|33962.5|33957.7|33907|33902.2|885
1621392900000|2021-05-19 02:55:00|33923|33918.2|33931.5|33926.7|33943.5|33938.7|33919|33914.2|313
1621393200000|2021-05-19 03:00:00|33929.5|33924.7|33935.5|33930.7|33942.5|33937.7|33919.5|33914.7|301
1621393500000|2021-05-19 03:05:00|33935|33930.2|33938.5|33933.7|33943|33938.2|33931.5|33926.7|113
1621393800000|2021-05-19 03:10:00|33939|33934.2|33931|33926.2|33942|33937.2|33930|33925.2|64
1621394100000|2021-05-19 03:15:00|33931.5|33926.7|33941|33936.2|33941|33936.2|33917|33912.2|254
1621394400000|2021-05-19 03:20:00|33941.5|33936.7|33949.5|33944.7|33962|33957.2|33938|33933.2|301
1621394700000|2021-05-19 03:25:00|33950|33945.2|33947.5|33942.7|33958|33953.2|33945.5|33940.7|118
1621395000000|2021-05-19 03:30:00|33947|33942.2|33959.5|33954.7|33960.5|33955.7|33946|33941.2|83
1621395300000|2021-05-19 03:35:00|33960|33955.2|33954.5|33949.7|33960.5|33955.7|33951.5|33946.7|86
1621395600000|2021-05-19 03:40:00|33955|33950.2|33946.5|33941.7|33958|33953.2|33945.5|33940.7|100
1621395900000|2021-05-19 03:45:00|33946|33941.2|33956.5|33951.7|33960.5|33955.7|33944.5|33939.7|104
1621396200000|2021-05-19 03:50:00|33956|33951.2|33961.5|33956.7|33962|33957.2|33953|33948.2|62
1621396500000|2021-05-19 03:55:00|33961|33956.2|33957.5|33952.7|33967.5|33962.7|33957.5|33952.7|96
1621396800000|2021-05-19 04:00:00|33957|33952.2|33966.5|33961.7|33972.5|33967.7|33953|33948.2|116
1621397100000|2021-05-19 04:05:00|33966|33961.2|33967.5|33962.7|33970|33965.2|33960|33955.2|82
1621397400000|2021-05-19 04:10:00|33967|33962.2|33965.5|33960.7|33971|33966.2|33962.5|33957.7|35
1621397700000|2021-05-19 04:15:00|33966|33961.2|33953|33948.2|33971|33966.2|33953|33948.2|85
1621398000000|2021-05-19 04:20:00|33951.5|33946.7|33952.5|33947.7|33956|33951.2|33948.5|33943.7|117
1621398300000|2021-05-19 04:25:00|33952|33947.2|33956|33951.2|33957.5|33952.7|33947|33942.2|74
1621398600000|2021-05-19 04:30:00|33956.5|33951.7|33950.5|33945.7|33959.5|33954.7|33949|33944.2|65
1621398900000|2021-05-19 04:35:00|33951|33946.2|33940.5|33935.7|33955.5|33950.7|33936.5|33931.7|191
1621399200000|2021-05-19 04:40:00|33940|33935.2|33919|33914.2|33942.5|33937.7|33913.5|33908.7|241
1621399500000|2021-05-19 04:45:00|33918.5|33913.7|33899.5|33894.7|33926|33921.2|33890.5|33885.7|325
1621399800000|2021-05-19 04:50:00|33900|33895.2|33904|33899.2|33910.5|33905.7|33887.5|33882.7|312
1621400100000|2021-05-19 04:55:00|33904.5|33899.7|33916.5|33911.7|33919|33914.2|33904|33899.2|203
1621400400000|2021-05-19 05:00:00|33916|33911.2|33920|33915.2|33922|33917.2|33909|33904.2|138
1621400700000|2021-05-19 05:05:00|33920.5|33915.7|33916|33911.2|33922|33917.2|33914|33909.2|144
1621401000000|2021-05-19 05:10:00|33916.5|33911.7|33905.5|33900.7|33921.5|33916.7|33899|33894.2|123
1621401300000|2021-05-19 05:15:00|33905|33900.2|33926.5|33921.7|33927|33922.2|33902.5|33897.7|137
1621401600000|2021-05-19 05:20:00|33927|33922.2|33930.5|33925.7|33935|33930.2|33926.5|33921.7|123
1621401900000|2021-05-19 05:25:00|33930|33925.2|33920.5|33915.7|33931.5|33926.7|33918|33913.2|99
1621402200000|2021-05-19 05:30:00|33920|33915.2|33919.5|33914.7|33933.5|33928.7|33915.5|33910.7|149
1621402500000|2021-05-19 05:35:00|33919|33914.2|33937.5|33932.7|33937.5|33932.7|33918.5|33913.7|82
1621402800000|2021-05-19 05:40:00|33937|33932.2|33935.5|33930.7|33944|33939.2|33924.5|33919.7|171
1621403100000|2021-05-19 05:45:00|33936|33931.2|33936.5|33931.7|33942|33937.2|33929|33924.2|138
1621403400000|2021-05-19 05:50:00|33936|33931.2|33931.5|33926.7|33936|33931.2|33927|33922.2|93
1621403700000|2021-05-19 05:55:00|33931|33926.2|33954.5|33949.7|33957|33952.2|33930.5|33925.7|152
1621404000000|2021-05-19 06:00:00|33953.9|33950.3|33961.9|33958.3|33964.9|33961.3|33948.9|33945.3|282
1621404300000|2021-05-19 06:05:00|33961.4|33957.8|33953.9|33950.3|33965.4|33961.8|33940.9|33937.3|228
1621404600000|2021-05-19 06:10:00|33954.4|33950.8|33947.9|33944.3|33954.4|33950.8|33941.9|33938.3|173
1621404900000|2021-05-19 06:15:00|33948.4|33944.8|33951.4|33947.8|33956.4|33952.8|33945.4|33941.8|127
1621405200000|2021-05-19 06:20:00|33950.9|33947.3|33956.9|33953.3|33963.4|33959.8|33948.9|33945.3|161
1621405500000|2021-05-19 06:25:00|33956.4|33952.8|33947.9|33944.3|33957.9|33954.3|33947.4|33943.8|80
1621405800000|2021-05-19 06:30:00|33947.4|33943.8|33943.9|33940.3|33955.9|33952.3|33941.9|33938.3|111
1621406100000|2021-05-19 06:35:00|33943.4|33939.8|33964.9|33961.3|33967.9|33964.3|33936.9|33933.3|772
1621406400000|2021-05-19 06:40:00|33965.4|33961.8|33993.4|33989.8|34000.4|33996.8|33963.9|33960.3|499
1621406700000|2021-05-19 06:45:00|33993.9|33990.3|33989.9|33986.3|34002.9|33999.3|33984.4|33980.8|326
1621407000000|2021-05-19 06:50:00|33990.4|33986.8|33983.9|33980.3|33991.4|33987.8|33981.4|33977.8|213
1621407300000|2021-05-19 06:55:00|33983.4|33979.8|33958.4|33954.8|33983.9|33980.3|33957.9|33954.3|325
1621407600000|2021-05-19 07:00:00|33960.4|33956.8|33912.9|33909.3|33964.9|33961.3|33910.9|33907.3|976
1621407900000|2021-05-19 07:05:00|33913.9|33910.3|33915.9|33912.3|33935.9|33932.3|33894.9|33891.3|1016
1621408200000|2021-05-19 07:10:00|33916.4|33912.8|33927.9|33924.3|33934.9|33931.3|33903.9|33900.3|579
1621408500000|2021-05-19 07:15:00|33927.4|33923.8|33953.9|33950.3|33953.9|33950.3|33878.4|33874.8|1351
1621408800000|2021-05-19 07:20:00|33953.4|33949.8|33938.4|33934.8|33953.9|33950.3|33912.9|33909.3|475
1621409100000|2021-05-19 07:25:00|33939.4|33935.8|33931.9|33928.3|33944.9|33941.3|33906.9|33903.3|541
1621409400000|2021-05-19 07:30:00|33931.4|33927.8|33924.9|33921.3|33934.9|33931.3|33907.9|33904.3|385
1621409700000|2021-05-19 07:35:00|33925.4|33921.8|33935.9|33932.3|33944.4|33940.8|33901.4|33897.8|575
1621410000000|2021-05-19 07:40:00|33936.4|33932.8|33942.9|33939.3|33949.9|33946.3|33915.9|33912.3|322
1621410300000|2021-05-19 07:45:00|33943.4|33939.8|33951.9|33948.3|33951.9|33948.3|33928.9|33925.3|493
1621410600000|2021-05-19 07:50:00|33952.4|33948.8|33907.9|33904.3|33956.9|33953.3|33907.9|33904.3|533
1621410900000|2021-05-19 07:55:00|33908.4|33904.8|33908.9|33905.3|33915.9|33912.3|33882.4|33878.8|588
1621411200000|2021-05-19 08:00:00|33909.4|33905.8|33914.4|33910.8|33915.9|33912.3|33878.9|33875.3|758
1621411500000|2021-05-19 08:05:00|33914.9|33911.3|33904.4|33900.8|33922.9|33919.3|33898.9|33895.3|426
1621411800000|2021-05-19 08:10:00|33904.9|33901.3|33879.9|33876.3|33914.9|33911.3|33875.9|33872.3|409
1621412100000|2021-05-19 08:15:00|33880.4|33876.8|33856.9|33853.3|33880.9|33877.3|33853.4|33849.8|732
1621412400000|2021-05-19 08:20:00|33857.4|33853.8|33851.9|33848.3|33866.4|33862.8|33845.4|33841.8|506
1621412700000|2021-05-19 08:25:00|33852.4|33848.8|33837.9|33834.3|33855.9|33852.3|33824.9|33821.3|759
1621413000000|2021-05-19 08:30:00|33838.4|33834.8|33849.9|33846.3|33858.4|33854.8|33830.9|33827.3|348
1621413300000|2021-05-19 08:35:00|33849.4|33845.8|33852.4|33848.8|33856.4|33852.8|33837.9|33834.3|248
1621413600000|2021-05-19 08:40:00|33851.9|33848.3|33841.4|33837.8|33856.9|33853.3|33834.9|33831.3|261
1621413900000|2021-05-19 08:45:00|33840.9|33837.3|33829.9|33826.3|33846.4|33842.8|33810.9|33807.3|506
1621414200000|2021-05-19 08:50:00|33830.4|33826.8|33835.9|33832.3|33836.4|33832.8|33818.4|33814.8|454
1621414500000|2021-05-19 08:55:00|33835.4|33831.8|33840.4|33836.8|33848.9|33845.3|33827.9|33824.3|373
1621414800000|2021-05-19 09:00:00|33840.9|33837.3|33878.9|33875.3|33884.4|33880.8|33836.4|33832.8|468
1621415100000|2021-05-19 09:05:00|33879.4|33875.8|33879.9|33876.3|33890.9|33887.3|33876.9|33873.3|223
1621415400000|2021-05-19 09:10:00|33879.4|33875.8|33892.9|33889.3|33893.9|33890.3|33878.9|33875.3|191
1621415700000|2021-05-19 09:15:00|33893.4|33889.8|33916.4|33912.8|33920.9|33917.3|33888.9|33885.3|623
1621416000000|2021-05-19 09:20:00|33915.9|33912.3|33912.9|33909.3|33932.9|33929.3|33911.4|33907.8|398
1621416300000|2021-05-19 09:25:00|33913.4|33909.8|33897.9|33894.3|33921.9|33918.3|33895.9|33892.3|493
1621416600000|2021-05-19 09:30:00|33897.4|33893.8|33892.4|33888.8|33906.9|33903.3|33882.9|33879.3|363
1621416900000|2021-05-19 09:35:00|33892.9|33889.3|33918.4|33914.8|33919.9|33916.3|33886.9|33883.3|385
1621417200000|2021-05-19 09:40:00|33917.9|33914.3|33891.9|33888.3|33921.9|33918.3|33889.9|33886.3|348
1621417500000|2021-05-19 09:45:00|33891.4|33887.8|33872.9|33869.3|33897.4|33893.8|33853.9|33850.3|433
1621417800000|2021-05-19 09:50:00|33873.4|33869.8|33843.9|33840.3|33874.9|33871.3|33840.9|33837.3|374
1621418100000|2021-05-19 09:55:00|33843.4|33839.8|33817.9|33814.3|33844.9|33841.3|33809.9|33806.3|472
1621418400000|2021-05-19 10:00:00|33818.9|33815.3|33826.9|33823.3|33827.9|33824.3|33806.4|33802.8|473
1621418700000|2021-05-19 10:05:00|33826.4|33822.8|33818.4|33814.8|33835.4|33831.8|33815.9|33812.3|348
1621419000000|2021-05-19 10:10:00|33817.9|33814.3|33816.9|33813.3|33831.4|33827.8|33807.9|33804.3|394
1621419300000|2021-05-19 10:15:00|33816.4|33812.8|33838.9|33835.3|33843.4|33839.8|33811.4|33807.8|452
1621419600000|2021-05-19 10:20:00|33838.4|33834.8|33846.9|33843.3|33847.9|33844.3|33833.4|33829.8|273
1621419900000|2021-05-19 10:25:00|33846.4|33842.8|33850.9|33847.3|33856.9|33853.3|33835.9|33832.3|203
1621420200000|2021-05-19 10:30:00|33850.4|33846.8|33832.9|33829.3|33852.4|33848.8|33829.9|33826.3|203
1621420500000|2021-05-19 10:35:00|33832.4|33828.8|33848.4|33844.8|33851.9|33848.3|33831.9|33828.3|194
1621420800000|2021-05-19 10:40:00|33847.9|33844.3|33852.9|33849.3|33856.9|33853.3|33841.9|33838.3|144
1621421100000|2021-05-19 10:45:00|33852.4|33848.8|33849.9|33846.3|33858.9|33855.3|33844.9|33841.3|130
1621421400000|2021-05-19 10:50:00|33850.4|33846.8|33858.9|33855.3|33865.9|33862.3|33846.9|33843.3|176
1621421700000|2021-05-19 10:55:00|33858.4|33854.8|33855.9|33852.3|33863.9|33860.3|33848.4|33844.8|151
1621422000000|2021-05-19 11:00:00|33855.4|33851.8|33822.9|33819.3|33855.4|33851.8|33821.4|33817.8|508
1621422300000|2021-05-19 11:05:00|33822.4|33818.8|33805.9|33802.3|33829.9|33826.3|33795.4|33791.8|544
1621422600000|2021-05-19 11:10:00|33806.4|33802.8|33816.9|33813.3|33817.9|33814.3|33799.4|33795.8|225
1621422900000|2021-05-19 11:15:00|33816.4|33812.8|33763.9|33760.3|33816.4|33812.8|33761.9|33758.3|742
1621423200000|2021-05-19 11:20:00|33763.4|33759.8|33773.4|33769.8|33777.4|33773.8|33760.9|33757.3|510
1621423500000|2021-05-19 11:25:00|33772.9|33769.3|33770.9|33767.3|33782.4|33778.8|33749.9|33746.3|595
1621423800000|2021-05-19 11:30:00|33770.4|33766.8|33731.9|33728.3|33770.9|33767.3|33723.9|33720.3|887
1621424100000|2021-05-19 11:35:00|33732.4|33728.8|33756.9|33753.3|33757.9|33754.3|33723.9|33720.3|791
1621424400000|2021-05-19 11:40:00|33757.4|33753.8|33745.4|33741.8|33757.4|33753.8|33735.4|33731.8|619
1621424700000|2021-05-19 11:45:00|33744.9|33741.3|33783.9|33780.3|33785.4|33781.8|33739.4|33735.8|571
1621425000000|2021-05-19 11:50:00|33782.9|33779.3|33760.4|33756.8|33790.4|33786.8|33756.9|33753.3|443
1621425300000|2021-05-19 11:55:00|33760.9|33757.3|33759.9|33756.3|33769.4|33765.8|33746.4|33742.8|336
1621425600000|2021-05-19 12:00:00|33759.4|33755.8|33775.9|33772.3|33777.9|33774.3|33749.9|33746.3|516
1621425900000|2021-05-19 12:05:00|33775.4|33771.8|33798.9|33795.3|33801.9|33798.3|33771.4|33767.8|469
1621426200000|2021-05-19 12:10:00|33799.4|33795.8|33786.9|33783.3|33799.4|33795.8|33776.9|33773.3|422
1621426500000|2021-05-19 12:15:00|33787.4|33783.8|33790.9|33787.3|33797.9|33794.3|33782.4|33778.8|231
1621426800000|2021-05-19 12:20:00|33791.4|33787.8|33768.9|33765.3|33797.9|33794.3|33768.9|33765.3|398
1621427100000|2021-05-19 12:25:00|33769.4|33765.8|33771.4|33767.8|33774.9|33771.3|33760.9|33757.3|318
1621427400000|2021-05-19 12:30:00|33771.9|33768.3|33735.9|33732.3|33778.4|33774.8|33730.4|33726.8|631
1621427700000|2021-05-19 12:35:00|33736.4|33732.8|33738.9|33735.3|33751.9|33748.3|33726.4|33722.8|713
1621428000000|2021-05-19 12:40:00|33739.4|33735.8|33724.9|33721.3|33747.9|33744.3|33720.4|33716.8|405
1621428300000|2021-05-19 12:45:00|33725.4|33721.8|33718.9|33715.3|33733.9|33730.3|33711.9|33708.3|548
1621428600000|2021-05-19 12:50:00|33718.4|33714.8|33690.9|33687.3|33720.4|33716.8|33690.4|33686.8|794
1621428900000|2021-05-19 12:55:00|33691.4|33687.8|33666.9|33663.3|33691.9|33688.3|33646.4|33642.8|1799
1621429200000|2021-05-19 13:00:00|33665.9|33662.3|33685.9|33682.3|33686.9|33683.3|33652.9|33649.3|1051
1621429500000|2021-05-19 13:05:00|33685.4|33681.8|33696.9|33693.3|33709.4|33705.8|33684.4|33680.8|922
1621429800000|2021-05-19 13:10:00|33696.4|33692.8|33698.9|33695.3|33701.9|33698.3|33684.4|33680.8|759
1621430100000|2021-05-19 13:15:00|33698.4|33694.8|33732.4|33728.8|33745.4|33741.8|33696.4|33692.8|1221
1621430400000|2021-05-19 13:20:00|33731.9|33728.3|33752.4|33748.8|33752.9|33749.3|33731.4|33727.8|594
1621430700000|2021-05-19 13:25:00|33750.9|33747.3|33713.9|33710.3|33750.9|33747.3|33710.4|33706.8|1244
1621431000000|2021-05-19 13:30:00|33713.3|33710.9|33740.3|33737.9|33747.3|33744.9|33633.3|33630.9|8266
1621431300000|2021-05-19 13:35:00|33740.8|33738.4|33638.3|33635.9|33750.8|33748.4|33618.3|33615.9|5350
1621431600000|2021-05-19 13:40:00|33636.3|33633.9|33691.3|33688.9|33703.8|33701.4|33601.8|33599.4|6414
1621431900000|2021-05-19 13:45:00|33691.8|33689.4|33627.3|33624.9|33699.8|33697.4|33617.3|33614.9|3787
1621432200000|2021-05-19 13:50:00|33626.8|33624.4|33664.3|33661.9|33684.8|33682.4|33611.3|33608.9|3102
1621432500000|2021-05-19 13:55:00|33663.8|33661.4|33674.3|33671.9|33715.8|33713.4|33639.8|33637.4|3666
1621432800000|2021-05-19 14:00:00|33671.8|33669.4|33565.8|33563.4|33684.3|33681.9|33554.8|33552.4|4768
1621433100000|2021-05-19 14:05:00|33562.3|33559.9|33530.3|33527.9|33589.3|33586.9|33526.3|33523.9|4470
1621433400000|2021-05-19 14:10:00|33529.8|33527.4|33548.7|33546.3|33563.7|33561.3|33516.8|33514.4|4138
1621433700000|2021-05-19 14:15:00|33549.2|33546.8|33575.7|33573.3|33586.7|33584.3|33506.2|33503.8|3923
1621434000000|2021-05-19 14:20:00|33576.2|33573.8|33530.2|33527.8|33582.2|33579.8|33526.2|33523.8|2825
1621434300000|2021-05-19 14:25:00|33529.7|33527.3|33597.7|33595.3|33617.2|33614.8|33509.7|33507.3|3398
1621434600000|2021-05-19 14:30:00|33598.7|33596.3|33576.7|33574.3|33598.7|33596.3|33546.7|33544.3|3080
1621434900000|2021-05-19 14:35:00|33577.2|33574.8|33510.7|33508.3|33612.2|33609.8|33510.7|33508.3|3312
1621435200000|2021-05-19 14:40:00|33510.2|33507.8|33540.7|33538.3|33541.2|33538.8|33475.2|33472.8|3889
1621435500000|2021-05-19 14:45:00|33541.2|33538.8|33550.2|33547.8|33560.2|33557.8|33507.2|33504.8|3081
1621435800000|2021-05-19 14:50:00|33550.7|33548.3|33612.7|33610.3|33621.2|33618.8|33539.2|33536.8|3419
1621436100000|2021-05-19 14:55:00|33612.2|33609.8|33603.7|33601.3|33635.7|33633.3|33589.2|33586.8|2119
1621436400000|2021-05-19 15:00:00|33604.2|33601.8|33570.7|33568.3|33612.2|33609.8|33561.2|33558.8|1997
1621436700000|2021-05-19 15:05:00|33570.2|33567.8|33660.2|33657.8|33667.7|33665.3|33570.2|33567.8|2884
1621437000000|2021-05-19 15:10:00|33659.7|33657.3|33662.7|33660.3|33672.2|33669.8|33639.7|33637.3|2213
1621437300000|2021-05-19 15:15:00|33663.2|33660.8|33628.7|33626.3|33679.2|33676.8|33626.2|33623.8|1779
1621437600000|2021-05-19 15:20:00|33628.2|33625.8|33695.7|33693.3|33698.2|33695.8|33626.7|33624.3|2438
1621437900000|2021-05-19 15:25:00|33695.2|33692.8|33692.7|33690.3|33707.7|33705.3|33676.7|33674.3|1436
1621438200000|2021-05-19 15:30:00|33693.2|33690.8|33658.7|33656.3|33703.2|33700.8|33655.2|33652.8|1865
1621438500000|2021-05-19 15:35:00|33659.2|33656.8|33640.7|33638.3|33663.7|33661.3|33628.2|33625.8|1441
1621438800000|2021-05-19 15:40:00|33640.2|33637.8|33635.7|33633.3|33647.7|33645.3|33614.2|33611.8|1266
1621439100000|2021-05-19 15:45:00|33636.2|33633.8|33656.7|33654.3|33660.7|33658.3|33626.7|33624.3|1067
1621439400000|2021-05-19 15:50:00|33656.2|33653.8|33664.2|33661.8|33677.7|33675.3|33643.2|33640.8|1360
1621439700000|2021-05-19 15:55:00|33663.7|33661.3|33720.2|33717.8|33726.2|33723.8|33662.7|33660.3|1781
1621440000000|2021-05-19 16:00:00|33719.7|33717.3|33717.2|33714.8|33720.2|33717.8|33690.7|33688.3|1623
1621440300000|2021-05-19 16:05:00|33717.7|33715.3|33733.2|33730.8|33746.2|33743.8|33714.2|33711.8|1522
1621440600000|2021-05-19 16:10:00|33733.7|33731.3|33741.2|33738.8|33753.2|33750.8|33733.2|33730.8|1054
1621440900000|2021-05-19 16:15:00|33740.2|33737.8|33777.7|33775.3|33779.2|33776.8|33737.7|33735.3|1232
1621441200000|2021-05-19 16:20:00|33777.2|33774.8|33794.2|33791.8|33800.7|33798.3|33760.2|33757.8|1513
1621441500000|2021-05-19 16:25:00|33794.7|33792.3|33770.7|33768.3|33795.7|33793.3|33766.7|33764.3|1387
1621441800000|2021-05-19 16:30:00|33771.2|33768.8|33780.2|33777.8|33790.2|33787.8|33762.2|33759.8|815
1621442100000|2021-05-19 16:35:00|33779.7|33777.3|33791.7|33789.3|33805.2|33802.8|33764.2|33761.8|1300
1621442400000|2021-05-19 16:40:00|33792.2|33789.8|33781|33778.6|33809|33806.6|33777|33774.6|1554
1621442700000|2021-05-19 16:45:00|33781.5|33779.1|33785|33782.6|33797|33794.6|33770|33767.6|1114
1621443000000|2021-05-19 16:50:00|33785.5|33783.1|33800.5|33798.1|33810|33807.6|33775|33772.6|867
1621443300000|2021-05-19 16:55:00|33800|33797.6|33794|33791.6|33811.5|33809.1|33789.5|33787.1|679
1621443600000|2021-05-19 17:00:00|33793.5|33791.1|33811|33808.6|33822.5|33820.1|33792|33789.6|1361
1621443900000|2021-05-19 17:05:00|33810.5|33808.1|33827|33824.6|33853.5|33851.1|33802|33799.6|1692
1621444200000|2021-05-19 17:10:00|33826.5|33824.1|33845|33842.6|33858.5|33856.1|33825.5|33823.1|846
1621444500000|2021-05-19 17:15:00|33845.5|33843.1|33856|33853.6|33870.5|33868.1|33845.5|33843.1|778
1621444800000|2021-05-19 17:20:00|33856.5|33854.1|33820.5|33818.1|33861|33858.6|33820.5|33818.1|860
1621445100000|2021-05-19 17:25:00|33821|33818.6|33830|33827.6|33831.5|33829.1|33805.5|33803.1|738
1621445400000|2021-05-19 17:30:00|33829|33826.6|33793|33790.6|33832|33829.6|33791.5|33789.1|779
1621445700000|2021-05-19 17:35:00|33793.5|33791.1|33799|33796.6|33807.5|33805.1|33763|33760.6|1898
1621446000000|2021-05-19 17:40:00|33799.5|33797.1|33780.5|33778.1|33800|33797.6|33777|33774.6|641
1621446300000|2021-05-19 17:45:00|33779.5|33777.1|33807.5|33805.1|33808|33805.6|33777.5|33775.1|533
1621446600000|2021-05-19 17:50:00|33807|33804.6|33826.5|33824.1|33829.5|33827.1|33799|33796.6|526
1621446900000|2021-05-19 17:55:00|33825.5|33823.1|33797.5|33795.1|33832.5|33830.1|33795|33792.6|403
1621447200000|2021-05-19 18:00:00|33798.5|33796.1|33729|33726.6|33847.5|33845.1|33722|33719.6|2273
1621447500000|2021-05-19 18:05:00|33730|33727.6|33732|33729.6|33745|33742.6|33664.5|33662.1|3276
1621447800000|2021-05-19 18:10:00|33731.5|33729.1|33695.5|33693.1|33739|33736.6|33679|33676.6|1764
1621448100000|2021-05-19 18:15:00|33695|33692.6|33689|33686.6|33696|33693.6|33652|33649.6|2115
1621448400000|2021-05-19 18:20:00|33688|33685.6|33830.5|33828.1|33845|33842.6|33687.5|33685.1|3994
1621448700000|2021-05-19 18:25:00|33830|33827.6|33818|33815.6|33835.5|33833.1|33789|33786.6|2197
1621449000000|2021-05-19 18:30:00|33817.5|33815.1|33775.5|33773.1|33855|33852.6|33768.5|33766.1|2785
1621449300000|2021-05-19 18:35:00|33775|33772.6|33718|33715.6|33798.5|33796.1|33716|33713.6|2380
1621449600000|2021-05-19 18:40:00|33717.5|33715.1|33696.5|33694.1|33726.5|33724.1|33687.5|33685.1|2022
1621449900000|2021-05-19 18:45:00|33697|33694.6|33691|33688.6|33712|33709.6|33667|33664.6|1644
1621450200000|2021-05-19 18:50:00|33690.5|33688.1|33681|33678.6|33695|33692.6|33663.5|33661.1|1154
1621450500000|2021-05-19 18:55:00|33680.5|33678.1|33673|33670.6|33736|33733.6|33659|33656.6|2122
1621450800000|2021-05-19 19:00:00|33673.5|33671.1|33658|33655.6|33677|33674.6|33630|33627.6|2128
1621451100000|2021-05-19 19:05:00|33658.5|33656.1|33714|33711.6|33721|33718.6|33654|33651.6|1607
1621451400000|2021-05-19 19:10:00|33712.5|33710.1|33729|33726.6|33760|33757.6|33701|33698.6|1942
1621451700000|2021-05-19 19:15:00|33728|33725.6|33747|33744.6|33758.5|33756.1|33725.5|33723.1|1310
1621452000000|2021-05-19 19:20:00|33747.8|33745.4|33795.8|33793.4|33813.8|33811.4|33726.8|33724.4|2120
1621452300000|2021-05-19 19:25:00|33795.3|33792.9|33823.3|33820.9|33838.8|33836.4|33779.3|33776.9|2160
1621452600000|2021-05-19 19:30:00|33822.8|33820.4|33774.8|33772.4|33825.8|33823.4|33743.8|33741.4|1961
1621452900000|2021-05-19 19:35:00|33773.8|33771.4|33786.8|33784.4|33792.8|33790.4|33758.3|33755.9|1262
1621453200000|2021-05-19 19:40:00|33786.3|33783.9|33770.3|33767.9|33793.8|33791.4|33767.3|33764.9|1334
1621453500000|2021-05-19 19:45:00|33769.8|33767.4|33763.3|33760.9|33780.8|33778.4|33736.3|33733.9|2108
1621453800000|2021-05-19 19:50:00|33763.8|33761.4|33839.3|33836.9|33849.8|33847.4|33755.8|33753.4|3874
1621454100000|2021-05-19 19:55:00|33838.8|33836.4|33905.8|33903.4|33910.3|33907.9|33837.8|33835.4|5154
1621454400000|2021-05-19 20:00:00|33902.8|33900.4|33882.2|33877.4|33911.7|33906.9|33873.2|33868.4|1955
1621454700000|2021-05-19 20:05:00|33882.7|33877.9|33859.2|33854.4|33889.2|33884.4|33858.7|33853.9|718
1621455000000|2021-05-19 20:10:00|33858.7|33853.9|33855.4|33845.6|33865.2|33860.4|33843.7|33838.9|650
1621455300000|2021-05-19 20:15:00|33854.5|33844.7|33835.8|33826|33854.5|33844.7|33833|33823.2|0
1621455600000|2021-05-19 20:20:00|33833.8|33824|33840.9|33831.1|33840.9|33831.1|33832.9|33823.1|0
1621455900000|2021-05-19 20:25:00|33842.9|33833.1|33846.1|33836.3|33846.1|33836.3|33842.9|33833.1|0
1621456200000|2021-05-19 20:30:00|33859.2|33854.4|33838.2|33833.4|33864.2|33859.4|33836.2|33831.4|253
1621456500000|2021-05-19 20:35:00|33839.2|33834.4|33837.2|33832.4|33851.2|33846.4|33837.2|33832.4|203
1621456800000|2021-05-19 20:40:00|33838.2|33833.4|33851.2|33846.4|33851.2|33846.4|33831.2|33826.4|125
1621457100000|2021-05-19 20:45:00|33848.2|33843.4|33846.2|33841.4|33854.2|33849.4|33841.2|33836.4|102
1621457400000|2021-05-19 20:50:00|33848.2|33843.4|33850.2|33845.4|33852.2|33847.4|33840.2|33835.4|74
1621457700000|2021-05-19 20:55:00|33847.2|33842.4|33849.6|33839.8|33850.8|33845.4|33832.2|33827.4|186
1621458000000|2021-05-19 21:00:00|33849.7|33839.9|33851.7|33841.9|33852.7|33842.9|33849.7|33839.9|0
1621458300000|2021-05-19 21:05:00|33851.5|33841.7|33850.9|33841.1|33851.5|33841.7|33850.1|33840.3|0
1621458600000|2021-05-19 21:10:00|33852.1|33842.3|33851.7|33841.9|33852.6|33842.8|33850.7|33840.9|0
1621458900000|2021-05-19 21:15:00|33853.7|33843.9|33853.9|33844.1|33854.3|33844.5|33851.5|33841.7|0
1621459200000|2021-05-19 21:20:00|33852.1|33842.3|33848.8|33839|33853|33843.2|33848.3|33838.5|0
1621459500000|2021-05-19 21:25:00|33851.4|33841.6|33849.4|33839.6|33851.4|33841.6|33847.4|33837.6|0
1621459800000|2021-05-19 21:30:00|33849.5|33839.7|33852.4|33842.6|33852.4|33842.6|33849.5|33839.7|0
1621460100000|2021-05-19 21:35:00|33851.8|33842|33853.5|33843.7|33853.6|33843.8|33851.8|33842|0
1621460400000|2021-05-19 21:40:00|33853|33843.2|33854|33844.2|33856.5|33846.7|33852.9|33843.1|0
1621460700000|2021-05-19 21:45:00|33854.3|33844.5|33856.6|33846.8|33857|33847.2|33850.9|33841.1|0
1621461000000|2021-05-19 21:50:00|33856.2|33846.4|33855.7|33845.9|33856.3|33846.5|33855.7|33845.9|0
1621461300000|2021-05-19 21:55:00|33856.3|33846.5|33857.9|33848.1|33858.8|33849|33852.8|33843|0
1621461600000|2021-05-19 22:00:00|33846.8|33837|33857.2|33852.4|33865.7|33860.9|33839.2|33834.4|215
1621461900000|2021-05-19 22:05:00|33857.7|33852.9|33846.2|33841.4|33858.2|33853.4|33821.2|33816.4|178
1621462200000|2021-05-19 22:10:00|33846.7|33841.9|33836.2|33831.4|33848.7|33843.9|33825.7|33820.9|75
1621462500000|2021-05-19 22:15:00|33835.7|33830.9|33833.2|33828.4|33837.7|33832.9|33826.2|33821.4|86
1621462800000|2021-05-19 22:20:00|33833.7|33828.9|33824.7|33819.9|33844.7|33839.9|33824.7|33819.9|156
1621463100000|2021-05-19 22:25:00|33826.7|33821.9|33824.7|33819.9|33829.7|33824.9|33822.7|33817.9|55
1621463400000|2021-05-19 22:30:00|33825.2|33820.4|33832.2|33827.4|33837.7|33832.9|33824.7|33819.9|38
1621463700000|2021-05-19 22:35:00|33831.7|33826.9|33834.7|33829.9|33835.7|33830.9|33824.2|33819.4|43
1621464000000|2021-05-19 22:40:00|33834.2|33829.4|33835.2|33830.4|33840.2|33835.4|33826.7|33821.9|84
1621464300000|2021-05-19 22:45:00|33834.7|33829.9|33819.7|33814.9|33834.7|33829.9|33814.2|33809.4|127
1621464600000|2021-05-19 22:50:00|33819.2|33814.4|33799.2|33794.4|33819.7|33814.9|33796.7|33791.9|261
1621464900000|2021-05-19 22:55:00|33801.7|33796.9|33803.7|33798.9|33813.7|33808.9|33801.7|33796.9|115
1621465200000|2021-05-19 23:00:00|33802.7|33797.9|33805.7|33800.9|33809.7|33804.9|33800.7|33795.9|86
1621465500000|2021-05-19 23:05:00|33806.2|33801.4|33812.2|33807.4|33817.2|33812.4|33803.7|33798.9|46
1621465800000|2021-05-19 23:10:00|33812.7|33807.9|33804.7|33799.9|33812.7|33807.9|33799.7|33794.9|53
1621466100000|2021-05-19 23:15:00|33803.7|33798.9|33818.2|33813.4|33818.2|33813.4|33803.2|33798.4|35
1621466400000|2021-05-19 23:20:00|33820.2|33815.4|33802.7|33797.9|33820.7|33815.9|33800.7|33795.9|131
1621466700000|2021-05-19 23:25:00|33801.2|33796.4|33797.2|33792.4|33805.2|33800.4|33797.2|33792.4|152
1621467000000|2021-05-19 23:30:00|33797.7|33792.9|33798.7|33793.9|33808.2|33803.4|33790.2|33785.4|137
1621467300000|2021-05-19 23:35:00|33798.2|33793.4|33793.2|33788.4|33801.7|33796.9|33790.2|33785.4|82
1621467600000|2021-05-19 23:40:00|33792.7|33787.9|33787.2|33782.4|33793.2|33788.4|33785.7|33780.9|61
1621467900000|2021-05-19 23:45:00|33787.7|33782.9|33796.7|33791.9|33797.7|33792.9|33785.2|33780.4|155
1621468200000|2021-05-19 23:50:00|33795.2|33790.4|33790.2|33785.4|33800.7|33795.9|33784.2|33779.4|155
1621468500000|2021-05-19 23:55:00|33790.7|33785.9|33795.2|33790.4|33800.7|33795.9|33789.2|33784.4|125
1621468800000|2021-05-20 00:00:00|33795.7|33790.9|33793.7|33788.9|33800.7|33795.9|33782.7|33777.9|306
1621469100000|2021-05-20 00:05:00|33793.2|33788.4|33822.7|33817.9|33830.2|33825.4|33793.2|33788.4|294
1621469400000|2021-05-20 00:10:00|33823.2|33818.4|33824.2|33819.4|33825.2|33820.4|33808.2|33803.4|248
1621469700000|2021-05-20 00:15:00|33824.7|33819.9|33860.2|33855.4|33866.2|33861.4|33822.2|33817.4|592
1621470000000|2021-05-20 00:20:00|33860.7|33855.9|33849.2|33844.4|33864.2|33859.4|33847.2|33842.4|157
1621470300000|2021-05-20 00:25:00|33849.7|33844.9|33863.2|33858.4|33866.2|33861.4|33846.2|33841.4|188
1621470600000|2021-05-20 00:30:00|33863.7|33858.9|33890.2|33885.4|33890.2|33885.4|33862.7|33857.9|277
1621470900000|2021-05-20 00:35:00|33890.7|33885.9|33886.2|33881.4|33895.2|33890.4|33885.2|33880.4|217
1621471200000|2021-05-20 00:40:00|33886.7|33881.9|33880.2|33875.4|33887.7|33882.9|33877.2|33872.4|231
1621471500000|2021-05-20 00:45:00|33879.7|33874.9|33859.2|33854.4|33883.7|33878.9|33858.7|33853.9|240
1621471800000|2021-05-20 00:50:00|33859.7|33854.9|33864.7|33859.9|33866.7|33861.9|33850.2|33845.4|173
1621472100000|2021-05-20 00:55:00|33864.2|33859.4|33859.2|33854.4|33865.2|33860.4|33851.2|33846.4|125
1621472400000|2021-05-20 01:00:00|33859.7|33854.9|33853.2|33848.4|33873.7|33868.9|33851.2|33846.4|193
1621472700000|2021-05-20 01:05:00|33853.7|33848.9|33835.2|33830.4|33864.2|33859.4|33828.7|33823.9|221
1621473000000|2021-05-20 01:10:00|33834.7|33829.9|33821.2|33816.4|33839.2|33834.4|33817.2|33812.4|176
1621473300000|2021-05-20 01:15:00|33820.7|33815.9|33794.2|33789.4|33821.2|33816.4|33789.2|33784.4|334
1621473600000|2021-05-20 01:20:00|33794.7|33789.9|33809.2|33804.4|33812.2|33807.4|33786.7|33781.9|141
1621473900000|2021-05-20 01:25:00|33809.7|33804.9|33805.2|33800.4|33811.7|33806.9|33796.2|33791.4|73
1621474200000|2021-05-20 01:30:00|33804.7|33799.9|33810.2|33805.4|33810.7|33805.9|33782.2|33777.4|202
1621474500000|2021-05-20 01:35:00|33809.7|33804.9|33830.7|33825.9|33833.2|33828.4|33808.2|33803.4|222
1621474800000|2021-05-20 01:40:00|33830.2|33825.4|33830.2|33825.4|33835.2|33830.4|33821.2|33816.4|174
1621475100000|2021-05-20 01:45:00|33830.7|33825.9|33848.2|33843.4|33850.7|33845.9|33828.7|33823.9|151
1621475400000|2021-05-20 01:50:00|33847.7|33842.9|33851.7|33846.9|33852.7|33847.9|33838.2|33833.4|161
1621475700000|2021-05-20 01:55:00|33852.2|33847.4|33842.2|33837.4|33859.7|33854.9|33841.2|33836.4|169
1621476000000|2021-05-20 02:00:00|33842.7|33837.9|33852.7|33847.9|33853.7|33848.9|33835.2|33830.4|167
1621476300000|2021-05-20 02:05:00|33852.2|33847.4|33845.2|33840.4|33864.2|33859.4|33841.2|33836.4|173
1621476600000|2021-05-20 02:10:00|33845.7|33840.9|33831.2|33826.4|33854.2|33849.4|33830.7|33825.9|135
1621476900000|2021-05-20 02:15:00|33832.2|33827.4|33832.2|33827.4|33845.2|33840.4|33828.2|33823.4|99
1621477200000|2021-05-20 02:20:00|33831.7|33826.9|33844.2|33839.4|33845.2|33840.4|33829.2|33824.4|61
1621477500000|2021-05-20 02:25:00|33843.7|33838.9|33818.2|33813.4|33844.7|33839.9|33817.2|33812.4|130
1621477800000|2021-05-20 02:30:00|33817.7|33812.9|33823.7|33818.9|33830.2|33825.4|33812.7|33807.9|103
1621478100000|2021-05-20 02:35:00|33824.2|33819.4|33837.2|33832.4|33837.2|33832.4|33822.2|33817.4|90
1621478400000|2021-05-20 02:40:00|33836.7|33831.9|33842.2|33837.4|33843.2|33838.4|33823.2|33818.4|143
1621478700000|2021-05-20 02:45:00|33841.7|33836.9|33847.2|33842.4|33851.7|33846.9|33839.2|33834.4|79
1621479000000|2021-05-20 02:50:00|33846.7|33841.9|33834.2|33829.4|33850.2|33845.4|33833.2|33828.4|50
1621479300000|2021-05-20 02:55:00|33834.7|33829.9|33821.2|33816.4|33847.2|33842.4|33820.2|33815.4|92
1621479600000|2021-05-20 03:00:00|33821.7|33816.9|33823.2|33818.4|33830.2|33825.4|33815.2|33810.4|74
1621479900000|2021-05-20 03:05:00|33822.7|33817.9|33827.2|33822.4|33833.7|33828.9|33820.7|33815.9|59
1621480200000|2021-05-20 03:10:00|33827.7|33822.9|33840.2|33835.4|33841.2|33836.4|33824.2|33819.4|54
1621480500000|2021-05-20 03:15:00|33840.7|33835.9|33841.7|33836.9|33848.2|33843.4|33838.2|33833.4|78
1621480800000|2021-05-20 03:20:00|33842.2|33837.4|33852.2|33847.4|33855.7|33850.9|33838.2|33833.4|88
1621481100000|2021-05-20 03:25:00|33852.7|33847.9|33851.2|33846.4|33856.2|33851.4|33844.2|33839.4|89
1621481400000|2021-05-20 03:30:00|33850.7|33845.9|33863.7|33858.9|33865.2|33860.4|33843.7|33838.9|135
1621481700000|2021-05-20 03:35:00|33863.2|33858.4|33856.7|33851.9|33864.2|33859.4|33850.2|33845.4|68
1621482000000|2021-05-20 03:40:00|33857.7|33852.9|33860.2|33855.4|33861.2|33856.4|33852.7|33847.9|23
1621482300000|2021-05-20 03:45:00|33860.7|33855.9|33848.7|33843.9|33862.2|33857.4|33848.7|33843.9|51
1621482600000|2021-05-20 03:50:00|33848.2|33843.4|33855.2|33850.4|33857.2|33852.4|33845.2|33840.4|63
1621482900000|2021-05-20 03:55:00|33854.7|33849.9|33852.2|33847.4|33859.2|33854.4|33849.2|33844.4|33
1621483200000|2021-05-20 04:00:00|33851.7|33846.9|33853.2|33848.4|33860.2|33855.4|33851.2|33846.4|25
1621483500000|2021-05-20 04:05:00|33852.7|33847.9|33856.2|33851.4|33856.7|33851.9|33847.2|33842.4|42
1621483800000|2021-05-20 04:10:00|33856.7|33851.9|33866.2|33861.4|33869.2|33864.4|33856.7|33851.9|88
1621484100000|2021-05-20 04:15:00|33865.7|33860.9|33866.2|33861.4|33870.2|33865.4|33862.7|33857.9|38
1621484400000|2021-05-20 04:20:00|33865.7|33860.9|33881.2|33876.4|33881.2|33876.4|33865.2|33860.4|46
1621484700000|2021-05-20 04:25:00|33881.7|33876.9|33885.2|33880.4|33887.7|33882.9|33878.2|33873.4|156
1621485000000|2021-05-20 04:30:00|33885.7|33880.9|33889.2|33884.4|33892.7|33887.9|33885.2|33880.4|120
1621485300000|2021-05-20 04:35:00|33889.7|33884.9|33892.2|33887.4|33897.7|33892.9|33888.2|33883.4|166
1621485600000|2021-05-20 04:40:00|33891.7|33886.9|33891.7|33886.9|33893.2|33888.4|33885.7|33880.9|44
1621485900000|2021-05-20 04:45:00|33892.2|33887.4|33898.7|33893.9|33901.2|33896.4|33885.7|33880.9|161
1621486200000|2021-05-20 04:50:00|33898.2|33893.4|33901.7|33896.9|33902.7|33897.9|33896.7|33891.9|148
1621486500000|2021-05-20 04:55:00|33902.2|33897.4|33900.2|33895.4|33903.7|33898.9|33893.7|33888.9|63
1621486800000|2021-05-20 05:00:00|33899.7|33894.9|33891.7|33886.9|33904.7|33899.9|33888.7|33883.9|158
1621487100000|2021-05-20 05:05:00|33891.2|33886.4|33887.2|33882.4|33891.7|33886.9|33886.7|33881.9|68
1621487400000|2021-05-20 05:10:00|33887.7|33882.9|33877.7|33872.9|33892.7|33887.9|33876.7|33871.9|123
1621487700000|2021-05-20 05:15:00|33877.2|33872.4|33876.2|33871.4|33880.2|33875.4|33874.2|33869.4|75
1621488000000|2021-05-20 05:20:00|33875.7|33870.9|33886.2|33881.4|33888.7|33883.9|33875.2|33870.4|113
1621488300000|2021-05-20 05:25:00|33886.7|33881.9|33889.7|33884.9|33894.2|33889.4|33885.7|33880.9|136
1621488600000|2021-05-20 05:30:00|33890.7|33885.9|33894.2|33889.4|33902.7|33897.9|33889.7|33884.9|169
1621488900000|2021-05-20 05:35:00|33894.7|33889.9|33886.2|33881.4|33899.7|33894.9|33886.2|33881.4|81
1621489200000|2021-05-20 05:40:00|33886.7|33881.9|33892.2|33887.4|33892.7|33887.9|33881.7|33876.9|89
1621489500000|2021-05-20 05:45:00|33891.7|33886.9|33885.7|33880.9|33892.2|33887.4|33879.2|33874.4|85
1621489800000|2021-05-20 05:50:00|33885.2|33880.4|33882.7|33877.9|33885.7|33880.9|33878.7|33873.9|63
1621490100000|2021-05-20 05:55:00|33883.2|33878.4|33885.7|33880.9|33887.7|33882.9|33882.2|33877.4|70
1621490400000|2021-05-20 06:00:00|33885.1|33881.5|33863.6|33860|33885.1|33881.5|33854.1|33850.5|275
1621490700000|2021-05-20 06:05:00|33862.6|33859|33882.6|33879|33886.1|33882.5|33862.6|33859|248
1621491000000|2021-05-20 06:10:00|33883.1|33879.5|33888.6|33885|33891.6|33888|33881.6|33878|179
1621491300000|2021-05-20 06:15:00|33889.1|33885.5|33883.6|33880|33891.1|33887.5|33882.1|33878.5|141
1621491600000|2021-05-20 06:20:00|33884.1|33880.5|33861.6|33858|33885.6|33882|33860.6|33857|185
1621491900000|2021-05-20 06:25:00|33861.1|33857.5|33861.6|33858|33870.1|33866.5|33859.6|33856|166
1621492200000|2021-05-20 06:30:00|33861.1|33857.5|33868.6|33865|33869.1|33865.5|33851.6|33848|160
1621492500000|2021-05-20 06:35:00|33869.1|33865.5|33870.1|33866.5|33873.1|33869.5|33858.6|33855|151
1621492800000|2021-05-20 06:40:00|33869.6|33866|33860.6|33857|33871.1|33867.5|33859.6|33856|72
1621493100000|2021-05-20 06:45:00|33859.6|33856|33856.1|33852.5|33861.1|33857.5|33845.6|33842|185
1621493400000|2021-05-20 06:50:00|33856.6|33853|33854.6|33851|33866.6|33863|33854.1|33850.5|77
1621493700000|2021-05-20 06:55:00|33854.1|33850.5|33846.1|33842.5|33859.6|33856|33842.1|33838.5|337
1621494000000|2021-05-20 07:00:00|33845.1|33841.5|33867.1|33863.5|33871.1|33867.5|33845.1|33841.5|514
1621494300000|2021-05-20 07:05:00|33867.6|33864|33849.6|33846|33879.1|33875.5|33846.6|33843|354
1621494600000|2021-05-20 07:10:00|33849.1|33845.5|33869.6|33866|33874.1|33870.5|33847.6|33844|394
1621494900000|2021-05-20 07:15:00|33869.1|33865.5|33864.6|33861|33878.1|33874.5|33858.6|33855|351
1621495200000|2021-05-20 07:20:00|33864.1|33860.5|33865.6|33862|33876.6|33873|33853.1|33849.5|202
1621495500000|2021-05-20 07:25:00|33865.1|33861.5|33857.6|33854|33872.1|33868.5|33850.6|33847|237
1621495800000|2021-05-20 07:30:00|33857.1|33853.5|33853.6|33850|33863.6|33860|33846.1|33842.5|324
1621496100000|2021-05-20 07:35:00|33853.1|33849.5|33850.1|33846.5|33854.1|33850.5|33841.1|33837.5|561
1621496400000|2021-05-20 07:40:00|33850.6|33847|33833.6|33830|33852.1|33848.5|33828.6|33825|290
1621496700000|2021-05-20 07:45:00|33834.1|33830.5|33839.6|33836|33856.1|33852.5|33834.1|33830.5|252
1621497000000|2021-05-20 07:50:00|33840.1|33836.5|33847.1|33843.5|33852.6|33849|33826.6|33823|193
1621497300000|2021-05-20 07:55:00|33847.6|33844|33840.1|33836.5|33850.6|33847|33837.1|33833.5|232
1621497600000|2021-05-20 08:00:00|33839.6|33836|33822.6|33819|33840.6|33837|33820.1|33816.5|271
1621497900000|2021-05-20 08:05:00|33822.1|33818.5|33815.6|33812|33834.1|33830.5|33810.1|33806.5|409
1621498200000|2021-05-20 08:10:00|33815.1|33811.5|33822.6|33819|33828.1|33824.5|33809.6|33806|266
1621498500000|2021-05-20 08:15:00|33823.1|33819.5|33830.1|33826.5|33837.6|33834|33821.6|33818|308
1621498800000|2021-05-20 08:20:00|33830.6|33827|33804.6|33801|33830.6|33827|33798.1|33794.5|358
1621499100000|2021-05-20 08:25:00|33804.1|33800.5|33779.6|33776|33807.1|33803.5|33778.6|33775|484
1621499400000|2021-05-20 08:30:00|33780.1|33776.5|33773.6|33770|33787.1|33783.5|33770.1|33766.5|331
1621499700000|2021-05-20 08:35:00|33773.1|33769.5|33739.1|33735.5|33779.6|33776|33725.1|33721.5|988
1621500000000|2021-05-20 08:40:00|33739.6|33736|33731.1|33727.5|33752.6|33749|33726.6|33723|434
1621500300000|2021-05-20 08:45:00|33731.6|33728|33729.1|33725.5|33745.6|33742|33724.1|33720.5|309
1621500600000|2021-05-20 08:50:00|33728.6|33725|33700.6|33697|33728.6|33725|33689.6|33686|651
1621500900000|2021-05-20 08:55:00|33700.1|33696.5|33710.1|33706.5|33711.1|33707.5|33683.1|33679.5|648
1621501200000|2021-05-20 09:00:00|33710.6|33707|33709.6|33706|33714.1|33710.5|33700.6|33697|422
1621501500000|2021-05-20 09:05:00|33710.1|33706.5|33725.1|33721.5|33726.6|33723|33702.6|33699|433
1621501800000|2021-05-20 09:10:00|33724.6|33721|33729.6|33726|33730.1|33726.5|33722.6|33719|152
1621502100000|2021-05-20 09:15:00|33729.1|33725.5|33716.6|33713|33731.1|33727.5|33709.1|33705.5|200
1621502400000|2021-05-20 09:20:00|33717.6|33714|33645.6|33642|33719.6|33716|33642.1|33638.5|783
1621502700000|2021-05-20 09:25:00|33646.1|33642.5|33674.6|33671|33674.6|33671|33642.6|33639|669
1621503000000|2021-05-20 09:30:00|33675.1|33671.5|33670.6|33667|33678.1|33674.5|33658.6|33655|370
1621503300000|2021-05-20 09:35:00|33671.1|33667.5|33665.6|33662|33680.6|33677|33662.6|33659|272
1621503600000|2021-05-20 09:40:00|33666.1|33662.5|33682.6|33679|33685.6|33682|33663.6|33660|370
1621503900000|2021-05-20 09:45:00|33683.1|33679.5|33702.6|33699|33703.1|33699.5|33674.6|33671|379
1621504200000|2021-05-20 09:50:00|33703.1|33699.5|33707.6|33704|33709.6|33706|33698.1|33694.5|311
1621504500000|2021-05-20 09:55:00|33707.1|33703.5|33709.6|33706|33710.6|33707|33689.6|33686|304
1621504800000|2021-05-20 10:00:00|33710.6|33707|33704.6|33701|33712.1|33708.5|33686.1|33682.5|293
1621505100000|2021-05-20 10:05:00|33705.1|33701.5|33717.1|33713.5|33721.1|33717.5|33703.6|33700|311
1621505400000|2021-05-20 10:10:00|33717.6|33714|33705.6|33702|33721.6|33718|33701.6|33698|279
1621505700000|2021-05-20 10:15:00|33706.1|33702.5|33700.6|33697|33706.6|33703|33687.6|33684|177
1621506000000|2021-05-20 10:20:00|33700.1|33696.5|33720.6|33717|33721.1|33717.5|33698.6|33695|140
1621506300000|2021-05-20 10:25:00|33721.1|33717.5|33730.6|33727|33731.6|33728|33718.6|33715|291
1621506600000|2021-05-20 10:30:00|33731.1|33727.5|33736.6|33733|33742.6|33739|33725.1|33721.5|286
1621506900000|2021-05-20 10:35:00|33736.1|33732.5|33732.1|33728.5|33736.1|33732.5|33725.6|33722|165
1621507200000|2021-05-20 10:40:00|33732.6|33729|33741.6|33738|33753.1|33749.5|33731.6|33728|311
1621507500000|2021-05-20 10:45:00|33741.1|33737.5|33743.1|33739.5|33748.6|33745|33736.6|33733|130
1621507800000|2021-05-20 10:50:00|33743.6|33740|33750.6|33747|33752.1|33748.5|33734.1|33730.5|175
1621508100000|2021-05-20 10:55:00|33751.1|33747.5|33758.1|33754.5|33758.1|33754.5|33747.1|33743.5|235
1621508400000|2021-05-20 11:00:00|33758.6|33755|33765.6|33762|33774.1|33770.5|33747.6|33744|720
1621508700000|2021-05-20 11:05:00|33765.1|33761.5|33745.1|33741.5|33766.1|33762.5|33744.6|33741|339
1621509000000|2021-05-20 11:10:00|33745.6|33742|33739.6|33736|33752.6|33749|33735.6|33732|226
1621509300000|2021-05-20 11:15:00|33739.1|33735.5|33790.1|33786.5|33794.1|33790.5|33737.1|33733.5|574
1621509600000|2021-05-20 11:20:00|33792.1|33788.5|33777.6|33774|33793.1|33789.5|33775.1|33771.5|311
1621509900000|2021-05-20 11:25:00|33778.1|33774.5|33778.6|33775|33791.1|33787.5|33770.1|33766.5|350
1621510200000|2021-05-20 11:30:00|33778.1|33774.5|33775.6|33772|33780.6|33777|33766.6|33763|273
1621510500000|2021-05-20 11:35:00|33775.1|33771.5|33769.6|33766|33784.1|33780.5|33767.6|33764|263
1621510800000|2021-05-20 11:40:00|33770.1|33766.5|33773.1|33769.5|33783.6|33780|33765.1|33761.5|156
1621511100000|2021-05-20 11:45:00|33772.6|33769|33767.6|33764|33779.1|33775.5|33764.1|33760.5|177
1621511400000|2021-05-20 11:50:00|33768.1|33764.5|33772.6|33769|33775.6|33772|33763.1|33759.5|170
1621511700000|2021-05-20 11:55:00|33772.1|33768.5|33773.6|33770|33779.1|33775.5|33766.6|33763|132
1621512000000|2021-05-20 12:00:00|33774.6|33771|33786.6|33783|33791.6|33788|33770.6|33767|443
1621512300000|2021-05-20 12:05:00|33786.1|33782.5|33784.1|33780.5|33786.1|33782.5|33768.1|33764.5|269
1621512600000|2021-05-20 12:10:00|33784.6|33781|33780.1|33776.5|33786.6|33783|33776.1|33772.5|275
1621512900000|2021-05-20 12:15:00|33780.6|33777|33784.1|33780.5|33789.1|33785.5|33778.6|33775|278
1621513200000|2021-05-20 12:20:00|33784.6|33781|33782.1|33778.5|33786.6|33783|33776.6|33773|192
1621513500000|2021-05-20 12:25:00|33781.6|33778|33794.1|33790.5|33796.1|33792.5|33780.1|33776.5|193
1621513800000|2021-05-20 12:30:00|33794.6|33791|33803.6|33800|33810.6|33807|33782.1|33778.5|651
1621514100000|2021-05-20 12:35:00|33803.1|33799.5|33820.6|33817|33820.6|33817|33796.1|33792.5|390
1621514400000|2021-05-20 12:40:00|33821.6|33818|33823.6|33820|33832.1|33828.5|33819.1|33815.5|490
1621514700000|2021-05-20 12:45:00|33824.1|33820.5|33842.1|33838.5|33842.1|33838.5|33823.1|33819.5|495
1621515000000|2021-05-20 12:50:00|33841.6|33838|33859.1|33855.5|33861.1|33857.5|33841.6|33838|481
1621515300000|2021-05-20 12:55:00|33858.6|33855|33865.6|33862|33866.1|33862.5|33855.1|33851.5|338
1621515600000|2021-05-20 13:00:00|33866.1|33862.5|33870.6|33867|33877.1|33873.5|33858.1|33854.5|675
1621515900000|2021-05-20 13:05:00|33870.1|33866.5|33879.6|33876|33885.6|33882|33868.1|33864.5|499
1621516200000|2021-05-20 13:10:00|33879.1|33875.5|33907.6|33904|33913.6|33910|33878.6|33875|743
1621516500000|2021-05-20 13:15:00|33908.6|33905|33908.6|33905|33921.6|33918|33906.1|33902.5|487
1621516800000|2021-05-20 13:20:00|33909.1|33905.5|33908.6|33905|33912.6|33909|33900.1|33896.5|496
1621517100000|2021-05-20 13:25:00|33908.1|33904.5|33918.6|33915|33921.6|33918|33905.1|33901.5|634
1621517400000|2021-05-20 13:30:00|33918|33915.6|33911.5|33909.1|33964.5|33962.1|33903|33900.6|4990
1621517700000|2021-05-20 13:35:00|33912|33909.6|33889.5|33887.1|33946|33943.6|33881.5|33879.1|3492
1621518000000|2021-05-20 13:40:00|33890|33887.6|33888|33885.6|33909|33906.6|33876|33873.6|3199
1621518300000|2021-05-20 13:45:00|33888.5|33886.1|33954.5|33952.1|33970.5|33968.1|33887.5|33885.1|3536
1621518600000|2021-05-20 13:50:00|33954|33951.6|33963|33960.6|33978.5|33976.1|33929|33926.6|2942
1621518900000|2021-05-20 13:55:00|33963.5|33961.1|33962|33959.6|33986.5|33984.1|33958.5|33956.1|2046
1621519200000|2021-05-20 14:00:00|33962.5|33960.1|33989.5|33987.1|33991|33988.6|33937|33934.6|2719
1621519500000|2021-05-20 14:05:00|33989|33986.6|33951.5|33949.1|34001.5|33999.1|33945.5|33943.1|2162
1621519800000|2021-05-20 14:10:00|33950.3|33947.9|33953.8|33951.4|33972.3|33969.9|33941.3|33938.9|1787
1621520100000|2021-05-20 14:15:00|33954.3|33951.9|33993.3|33990.9|33997.3|33994.9|33954.3|33951.9|1492
1621520400000|2021-05-20 14:20:00|33992.8|33990.4|33995.3|33992.9|34006.3|34003.9|33972.3|33969.9|1615
1621520700000|2021-05-20 14:25:00|33995.8|33993.4|34011.3|34008.9|34013.3|34010.9|33989.8|33987.4|1324
1621521000000|2021-05-20 14:30:00|34010.8|34008.4|34014.3|34011.9|34026.3|34023.9|34007.3|34004.9|2317
1621521300000|2021-05-20 14:35:00|34014.8|34012.4|34013.3|34010.9|34018.3|34015.9|33982.8|33980.4|1864
1621521600000|2021-05-20 14:40:00|34013.8|34011.4|34015.3|34012.9|34022.3|34019.9|33997.3|33994.9|1258
1621521900000|2021-05-20 14:45:00|34015.8|34013.4|34024.8|34022.4|34046.3|34043.9|34014.3|34011.9|1808
1621522200000|2021-05-20 14:50:00|34024.3|34021.9|34044.3|34041.9|34047.3|34044.9|34023.3|34020.9|1008
1621522500000|2021-05-20 14:55:00|34043.8|34041.4|34037.3|34034.9|34050.3|34047.9|34033.8|34031.4|1041
1621522800000|2021-05-20 15:00:00|34037.8|34035.4|34053.8|34051.4|34060.3|34057.9|34037.3|34034.9|1295
1621523100000|2021-05-20 15:05:00|34054.3|34051.9|34073.3|34070.9|34080.3|34077.9|34052.3|34049.9|1342
1621523400000|2021-05-20 15:10:00|34072.8|34070.4|34072.3|34069.9|34091.3|34088.9|34071.3|34068.9|1493
1621523700000|2021-05-20 15:15:00|34072.8|34070.4|34070.3|34067.9|34079.3|34076.9|34065.3|34062.9|830
1621524000000|2021-05-20 15:20:00|34070.8|34068.4|34077.8|34075.4|34082.3|34079.9|34067.8|34065.4|812
1621524300000|2021-05-20 15:25:00|34078.3|34075.9|34110.3|34107.9|34113.3|34110.9|34077.3|34074.9|1492
1621524600000|2021-05-20 15:30:00|34109.8|34107.4|34156.3|34153.9|34161.3|34158.9|34109.8|34107.4|1980
1621524900000|2021-05-20 15:35:00|34155.3|34152.9|34177.8|34175.4|34180.3|34177.9|34153.3|34150.9|2397
1621525200000|2021-05-20 15:40:00|34178.3|34175.9|34195.8|34193.4|34205.3|34202.9|34174.3|34171.9|1964
1621525500000|2021-05-20 15:45:00|34196.3|34193.9|34222.3|34219.9|34226.3|34223.9|34195.8|34193.4|1428
1621525800000|2021-05-20 15:50:00|34222.8|34220.4|34203.3|34200.9|34239.3|34236.9|34198.8|34196.4|1895
1621526100000|2021-05-20 15:55:00|34204.3|34201.9|34173.8|34171.4|34214.3|34211.9|34172.3|34169.9|1812
1621526400000|2021-05-20 16:00:00|34174.3|34171.9|34147.3|34144.9|34177.8|34175.4|34134.8|34132.4|2063
1621526700000|2021-05-20 16:05:00|34147.8|34145.4|34146.8|34144.4|34151.3|34148.9|34131.3|34128.9|909
1621527000000|2021-05-20 16:10:00|34147.3|34144.9|34135.3|34132.9|34163.8|34161.4|34133.8|34131.4|1121
1621527300000|2021-05-20 16:15:00|34135.8|34133.4|34120.8|34118.4|34151.8|34149.4|34117.3|34114.9|1075
1621527600000|2021-05-20 16:20:00|34121.3|34118.9|34118.8|34116.4|34136.8|34134.4|34107.8|34105.4|1227
1621527900000|2021-05-20 16:25:00|34119.3|34116.9|34102.3|34099.9|34132.3|34129.9|34101.3|34098.9|1068
1621528200000|2021-05-20 16:30:00|34101.8|34099.4|34112.3|34109.9|34125.3|34122.9|34101.8|34099.4|837
1621528500000|2021-05-20 16:35:00|34112.8|34110.4|34066.3|34063.9|34113.8|34111.4|34049.3|34046.9|2794
1621528800000|2021-05-20 16:40:00|34066.8|34064.4|34041.3|34038.9|34076.8|34074.4|34037.3|34034.9|1393
1621529100000|2021-05-20 16:45:00|34041.8|34039.4|34069.3|34066.9|34073.8|34071.4|34039.3|34036.9|1201
1621529400000|2021-05-20 16:50:00|34069.8|34067.4|34077.8|34075.4|34086.8|34084.4|34063.3|34060.9|950
1621529700000|2021-05-20 16:55:00|34078.3|34075.9|34084|34081.6|34095.3|34092.9|34070.3|34067.9|743
1621530000000|2021-05-20 17:00:00|34083.5|34081.1|34085.9|34083.5|34093.9|34091.5|34068.4|34066|669
1621530300000|2021-05-20 17:05:00|34086.4|34084|34111.9|34109.5|34114.4|34112|34085.4|34083|1002
1621530600000|2021-05-20 17:10:00|34112.4|34110|34118.9|34116.5|34127.4|34125|34111.4|34109|1399
1621530900000|2021-05-20 17:15:00|34119.4|34117|34128.9|34126.5|34136.4|34134|34118.9|34116.5|706
1621531200000|2021-05-20 17:20:00|34129.4|34127|34114.4|34112|34132.4|34130|34114.4|34112|704
1621531500000|2021-05-20 17:25:00|34114.9|34112.5|34121.9|34119.5|34123.4|34121|34110.4|34108|550
1621531800000|2021-05-20 17:30:00|34122.4|34120|34121.4|34119|34129.4|34127|34115.9|34113.5|604
1621532100000|2021-05-20 17:35:00|34121.9|34119.5|34127.9|34125.5|34133.4|34131|34118.4|34116|459
1621532400000|2021-05-20 17:40:00|34127.4|34125|34131.9|34129.5|34136.9|34134.5|34126.4|34124|347
1621532700000|2021-05-20 17:45:00|34131.4|34129|34134.9|34132.5|34135.9|34133.5|34120.4|34118|449
1621533000000|2021-05-20 17:50:00|34134.4|34132|34093.9|34091.5|34138.4|34136|34070.9|34068.5|1337
1621533300000|2021-05-20 17:55:00|34093.4|34091|34111.9|34109.5|34116.4|34114|34079.9|34077.5|839
1621533600000|2021-05-20 18:00:00|34112.4|34110|34114.9|34112.5|34137.4|34135|34109.4|34107|924
1621533900000|2021-05-20 18:05:00|34115.4|34113|34121.9|34119.5|34129.4|34127|34114.9|34112.5|404
1621534200000|2021-05-20 18:10:00|34122.4|34120|34120.9|34118.5|34130.4|34128|34111.4|34109|527
1621534500000|2021-05-20 18:15:00|34121.4|34119|34124.9|34122.5|34132.4|34130|34102.9|34100.5|538
1621534800000|2021-05-20 18:20:00|34124.4|34122|34116.4|34114|34131.9|34129.5|34109.9|34107.5|416
1621535100000|2021-05-20 18:25:00|34115.9|34113.5|34134.4|34132|34134.4|34132|34102.4|34100|411
1621535400000|2021-05-20 18:30:00|34134.9|34132.5|34107.9|34105.5|34139.9|34137.5|34106.4|34104|2142
1621535700000|2021-05-20 18:35:00|34108.4|34106|34123.9|34121.5|34128.4|34126|34107.4|34105|375
1621536000000|2021-05-20 18:40:00|34124.9|34122.5|34127.4|34125|34136.4|34134|34120.4|34118|392
1621536300000|2021-05-20 18:45:00|34127.9|34125.5|34127.9|34125.5|34133.9|34131.5|34114.4|34112|899
1621536600000|2021-05-20 18:50:00|34128.4|34126|34138.9|34136.5|34141.4|34139|34118.4|34116|465
1621536900000|2021-05-20 18:55:00|34138.4|34136|34119.4|34117|34141.4|34139|34111.4|34109|1644
1621537200000|2021-05-20 19:00:00|34119.9|34117.5|34126.4|34124|34139.4|34137|34093.9|34091.5|1281
1621537500000|2021-05-20 19:05:00|34125.9|34123.5|34126.9|34124.5|34128.9|34126.5|34104.4|34102|589
1621537800000|2021-05-20 19:10:00|34127.4|34125|34146.9|34144.5|34157.4|34155|34124.4|34122|1133
1621538100000|2021-05-20 19:15:00|34147.4|34145|34161.4|34159|34166.4|34164|34144.9|34142.5|714
1621538400000|2021-05-20 19:20:00|34161.1|34158.7|34195.6|34193.2|34199.1|34196.7|34153.6|34151.2|928
1621538700000|2021-05-20 19:25:00|34196.1|34193.7|34216.1|34213.7|34223.1|34220.7|34194.1|34191.7|1234
1621539000000|2021-05-20 19:30:00|34213.6|34211.2|34168.6|34166.2|34216.1|34213.7|34167.1|34164.7|1724
1621539300000|2021-05-20 19:35:00|34169.1|34166.7|34147.1|34144.7|34183.6|34181.2|34144.1|34141.7|1362
1621539600000|2021-05-20 19:40:00|34146.6|34144.2|34137.6|34135.2|34161.6|34159.2|34123.6|34121.2|1512
1621539900000|2021-05-20 19:45:00|34137.1|34134.7|34121.6|34119.2|34162.1|34159.7|34116.1|34113.7|2220
1621540200000|2021-05-20 19:50:00|34121.1|34118.7|34135.1|34132.7|34140.6|34138.2|34095.6|34093.2|3348
1621540500000|2021-05-20 19:55:00|34134.6|34132.2|34095.1|34092.7|34134.6|34132.2|34067.1|34064.7|3992
1621540800000|2021-05-20 20:00:00|34091.6|34089.2|34079.3|34074.5|34095.3|34090.5|34060.3|34055.5|2035
1621541100000|2021-05-20 20:05:00|34079.8|34075|34095.8|34091|34100.8|34096|34077.3|34072.5|383
1621541400000|2021-05-20 20:10:00|34095.3|34090.5|34090.2|34080.4|34113.3|34108.5|34087.1|34077.3|625
1621541700000|2021-05-20 20:15:00|34090.4|34080.6|34090.7|34080.9|34096.2|34086.4|34084.1|34074.3|4
1621542000000|2021-05-20 20:20:00|34089.5|34079.7|34093.2|34083.4|34094.4|34084.6|34089.5|34079.7|0
1621542300000|2021-05-20 20:25:00|34092.4|34082.6|34093.2|34083.4|34095.2|34085.4|34091.7|34081.9|0
1621542600000|2021-05-20 20:30:00|34088.8|34084|34085.8|34081|34091.8|34087|34073.8|34069|180
1621542900000|2021-05-20 20:35:00|34086.8|34082|34094.8|34090|34104.8|34100|34086.8|34082|55
1621543200000|2021-05-20 20:40:00|34092.8|34088|34094.8|34090|34101.8|34097|34092.8|34088|89
1621543500000|2021-05-20 20:45:00|34092.8|34088|34084.8|34080|34094.8|34090|34077.8|34073|79
1621543800000|2021-05-20 20:50:00|34079.8|34075|34085.8|34081|34085.8|34081|34076.8|34072|91
1621544100000|2021-05-20 20:55:00|34083.8|34079|34075.2|34065.4|34083.8|34079|34068.8|34063.4|107
1621544400000|2021-05-20 21:00:00|34074.7|34064.9|34072.4|34062.6|34074.7|34064.9|34067.1|34057.3|0
1621544700000|2021-05-20 21:05:00|34072.5|34062.7|34068.8|34059|34073.9|34064.1|34068.3|34058.5|0
1621545000000|2021-05-20 21:10:00|34070.4|34060.6|34066.3|34056.5|34070.4|34060.6|34064.3|34054.5|0
1621545300000|2021-05-20 21:15:00|34067.5|34057.7|34070.8|34061|34072.1|34062.3|34067.3|34057.5|0
1621545600000|2021-05-20 21:20:00|34070.9|34061.1|34069.9|34060.1|34071.2|34061.4|34069.5|34059.7|0
1621545900000|2021-05-20 21:25:00|34069.6|34059.8|34069.6|34059.8|34070.9|34061.1|34069.6|34059.8|0
1621546200000|2021-05-20 21:30:00|34070|34060.2|34068.4|34058.6|34070|34060.2|34068.4|34058.6|0
1621546500000|2021-05-20 21:35:00|34068.9|34059.1|34068.9|34059.1|34068.9|34059.1|34067.1|34057.3|0
1621546800000|2021-05-20 21:40:00|34068.8|34059|34071|34061.2|34071.4|34061.6|34068.8|34059|0
1621547100000|2021-05-20 21:45:00|34071.4|34061.6|34070.7|34060.9|34071.4|34061.6|34070.7|34060.9|0
1621547400000|2021-05-20 21:50:00|34071|34061.2|34067.5|34057.7|34071|34061.2|34067.5|34057.7|0
1621547700000|2021-05-20 21:55:00|34066.3|34056.5|34070.7|34060.9|34071.2|34061.4|34066.3|34056.5|0
1621548000000|2021-05-20 22:00:00|34079.8|34075|34082.8|34078|34094.8|34090|34072.8|34068|133
1621548300000|2021-05-20 22:05:00|34083.3|34078.5|34076.8|34072|34087.3|34082.5|34072.8|34068|97
1621548600000|2021-05-20 22:10:00|34077.3|34072.5|34090.8|34086|34090.8|34086|34077.3|34072.5|54
1621548900000|2021-05-20 22:15:00|34091.3|34086.5|34086.8|34082|34093.3|34088.5|34084.3|34079.5|42
1621549200000|2021-05-20 22:20:00|34086.3|34081.5|34091.8|34087|34091.8|34087|34077.8|34073|40
1621549500000|2021-05-20 22:25:00|34092.3|34087.5|34098.8|34094|34102.8|34098|34091.3|34086.5|73
1621549800000|2021-05-20 22:30:00|34099.3|34094.5|34110.8|34106|34110.8|34106|34097.3|34092.5|111
1621550100000|2021-05-20 22:35:00|34111.3|34106.5|34107.8|34103|34115.8|34111|34106.3|34101.5|169
1621550400000|2021-05-20 22:40:00|34108.8|34104|34098.8|34094|34111.8|34107|34097.8|34093|127
1621550700000|2021-05-20 22:45:00|34099.3|34094.5|34099.8|34095|34102.8|34098|34097.8|34093|29
1621551000000|2021-05-20 22:50:00|34099.3|34094.5|34113.8|34109|34115.3|34110.5|34098.3|34093.5|92
1621551300000|2021-05-20 22:55:00|34113.3|34108.5|34106.8|34102|34113.3|34108.5|34105.8|34101|40
1621551600000|2021-05-20 23:00:00|34107.3|34102.5|34097.3|34092.5|34110.3|34105.5|34095.3|34090.5|61
1621551900000|2021-05-20 23:05:00|34096.8|34092|34104.8|34100|34104.8|34100|34095.3|34090.5|47
1621552200000|2021-05-20 23:10:00|34105.3|34100.5|34107.3|34102.5|34110.3|34105.5|34105.3|34100.5|74
1621552500000|2021-05-20 23:15:00|34106.8|34102|34099.8|34095|34109.3|34104.5|34098.3|34093.5|46
1621552800000|2021-05-20 23:20:00|34100.3|34095.5|34109.8|34105|34112.8|34108|34098.8|34094|28
1621553100000|2021-05-20 23:25:00|34109.3|34104.5|34116.8|34112|34118.3|34113.5|34106.3|34101.5|133
1621553400000|2021-05-20 23:30:00|34117.3|34112.5|34127.8|34123|34129.8|34125|34116.8|34112|138
1621553700000|2021-05-20 23:35:00|34129.3|34124.5|34129.8|34125|34137.3|34132.5|34126.8|34122|116
1621554000000|2021-05-20 23:40:00|34128.8|34124|34135.3|34130.5|34135.3|34130.5|34126.8|34122|57
1621554300000|2021-05-20 23:45:00|34134.8|34130|34141.8|34137|34150.3|34145.5|34128.8|34124|196
1621554600000|2021-05-20 23:50:00|34142.3|34137.5|34134.8|34130|34143.8|34139|34129.8|34125|76
1621554900000|2021-05-20 23:55:00|34134.3|34129.5|34143.8|34139|34145.8|34141|34133.8|34129|61
1621555200000|2021-05-21 00:00:00|34146.8|34142|34137.8|34133|34152.3|34147.5|34125.8|34121|457
1621555500000|2021-05-21 00:05:00|34137.3|34132.5|34160.8|34156|34160.8|34156|34137.3|34132.5|198
1621555800000|2021-05-21 00:10:00|34161.3|34156.5|34162.8|34158|34173.8|34169|34159.8|34155|231
1621556100000|2021-05-21 00:15:00|34163.3|34158.5|34151.3|34146.5|34165.8|34161|34144.3|34139.5|170
1621556400000|2021-05-21 00:20:00|34151.8|34147|34153.8|34149|34156.8|34152|34140.3|34135.5|146
1621556700000|2021-05-21 00:25:00|34153.3|34148.5|34165.8|34161|34166.8|34162|34148.8|34144|89
1621557000000|2021-05-21 00:30:00|34165.3|34160.5|34165.8|34161|34167.3|34162.5|34155.3|34150.5|94
1621557300000|2021-05-21 00:35:00|34165.3|34160.5|34166.3|34161.5|34181.3|34176.5|34163.3|34158.5|258
1621557600000|2021-05-21 00:40:00|34166.8|34162|34167.8|34163|34178.3|34173.5|34164.3|34159.5|153
1621557900000|2021-05-21 00:45:00|34168.3|34163.5|34168.8|34164|34177.8|34173|34167.8|34163|101
1621558200000|2021-05-21 00:50:00|34169.8|34165|34171.8|34167|34172.8|34168|34166.3|34161.5|66
1621558500000|2021-05-21 00:55:00|34172.3|34167.5|34164.8|34160|34176.3|34171.5|34164.8|34160|64
1621558800000|2021-05-21 01:00:00|34164.3|34159.5|34161.3|34156.5|34169.8|34165|34157.3|34152.5|134
1621559100000|2021-05-21 01:05:00|34162.8|34158|34161.8|34157|34167.8|34163|34161.8|34157|71
1621559400000|2021-05-21 01:10:00|34162.3|34157.5|34172.3|34167.5|34174.8|34170|34160.8|34156|59
1621559700000|2021-05-21 01:15:00|34172.8|34168|34171.8|34167|34175.8|34171|34166.8|34162|104
1621560000000|2021-05-21 01:20:00|34171.3|34166.5|34149.8|34145|34171.3|34166.5|34147.3|34142.5|109
1621560300000|2021-05-21 01:25:00|34150.3|34145.5|34151.8|34147|34156.8|34152|34148.3|34143.5|90
1621560600000|2021-05-21 01:30:00|34152.3|34147.5|34156.8|34152|34165.8|34161|34148.8|34144|134
1621560900000|2021-05-21 01:35:00|34158.8|34154|34156.8|34152|34160.8|34156|34147.3|34142.5|100
1621561200000|2021-05-21 01:40:00|34157.3|34152.5|34145.3|34140.5|34157.3|34152.5|34145.3|34140.5|168
1621561500000|2021-05-21 01:45:00|34145.8|34141|34153.3|34148.5|34167.8|34163|34143.3|34138.5|189
1621561800000|2021-05-21 01:50:00|34153.8|34149|34150.3|34145.5|34155.3|34150.5|34143.3|34138.5|160
1621562100000|2021-05-21 01:55:00|34149.8|34145|34128.8|34124|34149.8|34145|34127.3|34122.5|250
1621562400000|2021-05-21 02:00:00|34128.3|34123.5|34106.8|34102|34131.3|34126.5|34102.8|34098|433
1621562700000|2021-05-21 02:05:00|34106.3|34101.5|34108.8|34104|34113.8|34109|34100.8|34096|178
1621563000000|2021-05-21 02:10:00|34108.3|34103.5|34103.8|34099|34114.8|34110|34100.3|34095.5|91
1621563300000|2021-05-21 02:15:00|34103.3|34098.5|34095.8|34091|34103.8|34099|34092.3|34087.5|185
1621563600000|2021-05-21 02:20:00|34096.3|34091.5|34110.8|34106|34111.8|34107|34092.3|34087.5|190
1621563900000|2021-05-21 02:25:00|34110.3|34105.5|34108.8|34104|34115.8|34111|34106.8|34102|141
1621564200000|2021-05-21 02:30:00|34109.3|34104.5|34106.3|34101.5|34115.3|34110.5|34101.3|34096.5|157
1621564500000|2021-05-21 02:35:00|34106.8|34102|34106.8|34102|34114.8|34110|34104.8|34100|95
1621564800000|2021-05-21 02:40:00|34106.3|34101.5|34105.8|34101|34108.3|34103.5|34097.3|34092.5|140
1621565100000|2021-05-21 02:45:00|34106.3|34101.5|34113.8|34109|34115.8|34111|34103.3|34098.5|116
1621565400000|2021-05-21 02:50:00|34114.3|34109.5|34122.3|34117.5|34124.8|34120|34109.3|34104.5|118
1621565700000|2021-05-21 02:55:00|34122.8|34118|34122.3|34117.5|34125.8|34121|34119.3|34114.5|119
1621566000000|2021-05-21 03:00:00|34123.3|34118.5|34130.8|34126|34139.3|34134.5|34121.3|34116.5|169
1621566300000|2021-05-21 03:05:00|34131.3|34126.5|34122.3|34117.5|34135.3|34130.5|34121.8|34117|54
1621566600000|2021-05-21 03:10:00|34121.8|34117|34110.8|34106|34128.8|34124|34110.3|34105.5|122
1621566900000|2021-05-21 03:15:00|34111.3|34106.5|34127.8|34123|34129.3|34124.5|34108.8|34104|113
1621567200000|2021-05-21 03:20:00|34127.3|34122.5|34121.8|34117|34132.3|34127.5|34117.8|34113|68
1621567500000|2021-05-21 03:25:00|34121.3|34116.5|34126.8|34122|34127.3|34122.5|34118.8|34114|52
1621567800000|2021-05-21 03:30:00|34127.3|34122.5|34122.3|34117.5|34138.3|34133.5|34120.8|34116|118
1621568100000|2021-05-21 03:35:00|34122.8|34118|34122.8|34118|34124.8|34120|34114.3|34109.5|133
1621568400000|2021-05-21 03:40:00|34123.8|34119|34126.3|34121.5|34132.8|34128|34122.8|34118|64
1621568700000|2021-05-21 03:45:00|34126.8|34122|34117.8|34113|34127.3|34122.5|34116.8|34112|40
1621569000000|2021-05-21 03:50:00|34117.3|34112.5|34107.3|34102.5|34117.8|34113|34103.8|34099|115
1621569300000|2021-05-21 03:55:00|34107.8|34103|34116.8|34112|34118.8|34114|34105.3|34100.5|68
1621569600000|2021-05-21 04:00:00|34117.3|34112.5|34108.8|34104|34119.8|34115|34103.8|34099|65
1621569900000|2021-05-21 04:05:00|34108.3|34103.5|34113.8|34109|34114.8|34110|34105.8|34101|46
1621570200000|2021-05-21 04:10:00|34114.3|34109.5|34130.8|34126|34130.8|34126|34112.8|34108|83
1621570500000|2021-05-21 04:15:00|34130.3|34125.5|34124.8|34120|34130.8|34126|34124.3|34119.5|63
1621570800000|2021-05-21 04:20:00|34124.3|34119.5|34148.3|34143.5|34148.3|34143.5|34124.3|34119.5|182
1621571100000|2021-05-21 04:25:00|34148.8|34144|34158.8|34154|34160.3|34155.5|34148.3|34143.5|201
1621571400000|2021-05-21 04:30:00|34159.3|34154.5|34156.8|34152|34167.8|34163|34156.3|34151.5|137
1621571700000|2021-05-21 04:35:00|34157.3|34152.5|34151.8|34147|34159.8|34155|34149.8|34145|121
1621572000000|2021-05-21 04:40:00|34151.3|34146.5|34153.8|34149|34158.3|34153.5|34150.8|34146|76
1621572300000|2021-05-21 04:45:00|34153.3|34148.5|34158.3|34153.5|34158.3|34153.5|34150.8|34146|68
1621572600000|2021-05-21 04:50:00|34157.8|34153|34151.8|34147|34162.3|34157.5|34144.8|34140|91
1621572900000|2021-05-21 04:55:00|34151.3|34146.5|34153.8|34149|34157.3|34152.5|34150.8|34146|46
1621573200000|2021-05-21 05:00:00|34154.3|34149.5|34163.8|34159|34164.8|34160|34153.8|34149|65
1621573500000|2021-05-21 05:05:00|34164.3|34159.5|34167.8|34163|34170.3|34165.5|34157.8|34153|114
1621573800000|2021-05-21 05:10:00|34168.3|34163.5|34167.8|34163|34168.8|34164|34159.3|34154.5|61
1621574100000|2021-05-21 05:15:00|34167.3|34162.5|34169.8|34165|34172.8|34168|34165.8|34161|58
1621574400000|2021-05-21 05:20:00|34169.3|34164.5|34165.8|34161|34177.3|34172.5|34161.8|34157|125
1621574700000|2021-05-21 05:25:00|34165.3|34160.5|34160.8|34156|34177.3|34172.5|34160.3|34155.5|102
1621575000000|2021-05-21 05:30:00|34161.3|34156.5|34169.3|34164.5|34175.8|34171|34160.3|34155.5|125
1621575300000|2021-05-21 05:35:00|34168.8|34164|34150.8|34146|34171.8|34167|34148.3|34143.5|159
1621575600000|2021-05-21 05:40:00|34151.3|34146.5|34138.8|34134|34154.8|34150|34138.8|34134|196
1621575900000|2021-05-21 05:45:00|34138.3|34133.5|34142.8|34138|34145.3|34140.5|34135.3|34130.5|179
1621576200000|2021-05-21 05:50:00|34143.3|34138.5|34130.8|34126|34146.3|34141.5|34130.3|34125.5|140
1621576500000|2021-05-21 05:55:00|34130.3|34125.5|34141.8|34137|34145.8|34141|34128.8|34124|118
1621576800000|2021-05-21 06:00:00|34141.2|34137.6|34163.2|34159.6|34167.2|34163.6|34141.2|34137.6|186
1621577100000|2021-05-21 06:05:00|34163.7|34160.1|34161.2|34157.6|34176.7|34173.1|34159.7|34156.1|150
1621577400000|2021-05-21 06:10:00|34160.7|34157.1|34160.7|34157.1|34165.2|34161.6|34152.7|34149.1|126
1621577700000|2021-05-21 06:15:00|34161.2|34157.6|34160.7|34157.1|34175.2|34171.6|34157.7|34154.1|122
1621578000000|2021-05-21 06:20:00|34160.2|34156.6|34159.7|34156.1|34166.2|34162.6|34155.2|34151.6|106
1621578300000|2021-05-21 06:25:00|34159.2|34155.6|34156.2|34152.6|34159.7|34156.1|34151.2|34147.6|139
1621578600000|2021-05-21 06:30:00|34156.7|34153.1|34160.2|34156.6|34167.7|34164.1|34156.2|34152.6|98
1621578900000|2021-05-21 06:35:00|34159.7|34156.1|34158.7|34155.1|34163.2|34159.6|34153.7|34150.1|98
1621579200000|2021-05-21 06:40:00|34159.2|34155.6|34150.2|34146.6|34159.2|34155.6|34149.2|34145.6|119
1621579500000|2021-05-21 06:45:00|34150.7|34147.1|34159.2|34155.6|34159.2|34155.6|34148.7|34145.1|89
1621579800000|2021-05-21 06:50:00|34159.7|34156.1|34158.2|34154.6|34166.2|34162.6|34155.2|34151.6|145
1621580100000|2021-05-21 06:55:00|34157.7|34154.1|34145.2|34141.6|34163.2|34159.6|34144.7|34141.1|159
1621580400000|2021-05-21 07:00:00|34144.7|34141.1|34147.2|34143.6|34167.2|34163.6|34143.2|34139.6|528
1621580700000|2021-05-21 07:05:00|34147.7|34144.1|34148.2|34144.6|34158.2|34154.6|34133.7|34130.1|449
1621581000000|2021-05-21 07:10:00|34148.7|34145.1|34154.2|34150.6|34163.7|34160.1|34144.2|34140.6|275
1621581300000|2021-05-21 07:15:00|34161.2|34157.6|34182.2|34178.6|34192.2|34188.6|34158.2|34154.6|558
1621581600000|2021-05-21 07:20:00|34181.7|34178.1|34178.2|34174.6|34185.2|34181.6|34173.2|34169.6|175
1621581900000|2021-05-21 07:25:00|34178.7|34175.1|34178.2|34174.6|34188.7|34185.1|34175.2|34171.6|176
1621582200000|2021-05-21 07:30:00|34171.7|34168.1|34149.2|34145.6|34185.7|34182.1|34146.2|34142.6|477
1621582500000|2021-05-21 07:35:00|34149.7|34146.1|34156.7|34153.1|34161.2|34157.6|34144.2|34140.6|309
1621582800000|2021-05-21 07:40:00|34156.2|34152.6|34152.2|34148.6|34162.7|34159.1|34137.7|34134.1|270
1621583100000|2021-05-21 07:45:00|34150.2|34146.6|34130.2|34126.6|34155.7|34152.1|34130.2|34126.6|221
1621583400000|2021-05-21 07:50:00|34130.7|34127.1|34130.2|34126.6|34137.2|34133.6|34123.2|34119.6|216
1621583700000|2021-05-21 07:55:00|34129.7|34126.1|34125.2|34121.6|34133.7|34130.1|34117.7|34114.1|175
1621584000000|2021-05-21 08:00:00|34124.7|34121.1|34124.2|34120.6|34141.2|34137.6|34117.7|34114.1|308
1621584300000|2021-05-21 08:05:00|34124.7|34121.1|34106.7|34103.1|34125.2|34121.6|34097.2|34093.6|371
1621584600000|2021-05-21 08:10:00|34106.2|34102.6|34106.2|34102.6|34108.7|34105.1|34095.7|34092.1|245
1621584900000|2021-05-21 08:15:00|34105.7|34102.1|34103.7|34100.1|34109.2|34105.6|34087.2|34083.6|274
1621585200000|2021-05-21 08:20:00|34104.2|34100.6|34092.2|34088.6|34104.2|34100.6|34077.2|34073.6|310
1621585500000|2021-05-21 08:25:00|34092.7|34089.1|34098.2|34094.6|34106.2|34102.6|34089.2|34085.6|240
1621585800000|2021-05-21 08:30:00|34098.7|34095.1|34101.2|34097.6|34115.2|34111.6|34098.2|34094.6|240
1621586100000|2021-05-21 08:35:00|34101.7|34098.1|34094.2|34090.6|34105.7|34102.1|34090.7|34087.1|159
1621586400000|2021-05-21 08:40:00|34093.7|34090.1|34114.2|34110.6|34119.2|34115.6|34092.7|34089.1|293
1621586700000|2021-05-21 08:45:00|34113.7|34110.1|34117.2|34113.6|34125.2|34121.6|34112.2|34108.6|292
1621587000000|2021-05-21 08:50:00|34117.7|34114.1|34116.7|34113.1|34123.2|34119.6|34112.7|34109.1|102
1621587300000|2021-05-21 08:55:00|34116.2|34112.6|34131.2|34127.6|34131.7|34128.1|34112.7|34109.1|147
1621587600000|2021-05-21 09:00:00|34131.7|34128.1|34157.2|34153.6|34163.2|34159.6|34131.2|34127.6|596
1621587900000|2021-05-21 09:05:00|34157.7|34154.1|34157.7|34154.1|34166.7|34163.1|34154.2|34150.6|381
1621588200000|2021-05-21 09:10:00|34158.2|34154.6|34165.2|34161.6|34174.7|34171.1|34155.2|34151.6|244
1621588500000|2021-05-21 09:15:00|34165.7|34162.1|34154.2|34150.6|34173.7|34170.1|34151.2|34147.6|297
1621588800000|2021-05-21 09:20:00|34153.7|34150.1|34154.2|34150.6|34161.7|34158.1|34148.7|34145.1|132
1621589100000|2021-05-21 09:25:00|34155.2|34151.6|34159.2|34155.6|34159.2|34155.6|34144.2|34140.6|191
1621589400000|2021-05-21 09:30:00|34158.7|34155.1|34146.2|34142.6|34159.2|34155.6|34140.2|34136.6|250
1621589700000|2021-05-21 09:35:00|34145.7|34142.1|34161.2|34157.6|34165.2|34161.6|34144.7|34141.1|178
1621590000000|2021-05-21 09:40:00|34161.7|34158.1|34162.2|34158.6|34169.7|34166.1|34156.2|34152.6|197
1621590300000|2021-05-21 09:45:00|34161.7|34158.1|34170.7|34167.1|34171.2|34167.6|34157.2|34153.6|287
1621590600000|2021-05-21 09:50:00|34169.2|34165.6|34171.7|34168.1|34196.7|34193.1|34164.7|34161.1|803
1621590900000|2021-05-21 09:55:00|34172.2|34168.6|34172.2|34168.6|34178.2|34174.6|34166.7|34163.1|283
1621591200000|2021-05-21 10:00:00|34172.7|34169.1|34176.2|34172.6|34184.2|34180.6|34157.2|34153.6|446
1621591500000|2021-05-21 10:05:00|34175.7|34172.1|34171.2|34167.6|34188.7|34185.1|34170.2|34166.6|265
1621591800000|2021-05-21 10:10:00|34171.7|34168.1|34183.2|34179.6|34185.7|34182.1|34170.2|34166.6|205
1621592100000|2021-05-21 10:15:00|34182.7|34179.1|34194.2|34190.6|34194.7|34191.1|34179.7|34176.1|144
1621592400000|2021-05-21 10:20:00|34194.7|34191.1|34211.2|34207.6|34211.7|34208.1|34194.7|34191.1|369
1621592700000|2021-05-21 10:25:00|34211.7|34208.1|34210.7|34207.1|34222.7|34219.1|34208.2|34204.6|302
1621593000000|2021-05-21 10:30:00|34209.7|34206.1|34204.7|34201.1|34212.7|34209.1|34198.7|34195.1|223
1621593300000|2021-05-21 10:35:00|34204.2|34200.6|34186.2|34182.6|34204.7|34201.1|34185.7|34182.1|261
1621593600000|2021-05-21 10:40:00|34186.7|34183.1|34173.2|34169.6|34189.2|34185.6|34172.7|34169.1|371
1621593900000|2021-05-21 10:45:00|34173.7|34170.1|34186.7|34183.1|34188.2|34184.6|34170.7|34167.1|277
1621594200000|2021-05-21 10:50:00|34186.2|34182.6|34186.2|34182.6|34187.2|34183.6|34179.7|34176.1|166
1621594500000|2021-05-21 10:55:00|34185.7|34182.1|34168.2|34164.6|34187.7|34184.1|34166.7|34163.1|123
1621594800000|2021-05-21 11:00:00|34170.2|34166.6|34196.2|34192.6|34196.7|34193.1|34170.2|34166.6|312
1621595100000|2021-05-21 11:05:00|34195.2|34191.6|34203.2|34199.6|34207.2|34203.6|34192.7|34189.1|375
1621595400000|2021-05-21 11:10:00|34203.7|34200.1|34211.7|34208.1|34215.7|34212.1|34197.2|34193.6|360
1621595700000|2021-05-21 11:15:00|34212.2|34208.6|34205.7|34202.1|34212.7|34209.1|34203.7|34200.1|172
1621596000000|2021-05-21 11:20:00|34205.2|34201.6|34197.2|34193.6|34205.2|34201.6|34191.2|34187.6|199
1621596300000|2021-05-21 11:25:00|34197.7|34194.1|34221.7|34218.1|34225.7|34222.1|34197.7|34194.1|421
1621596600000|2021-05-21 11:30:00|34223.7|34220.1|34231.7|34228.1|34240.7|34237.1|34220.7|34217.1|714
1621596900000|2021-05-21 11:35:00|34231.2|34227.6|34238.2|34234.6|34241.7|34238.1|34231.2|34227.6|268
1621597200000|2021-05-21 11:40:00|34237.7|34234.1|34240.7|34237.1|34242.7|34239.1|34230.7|34227.1|267
1621597500000|2021-05-21 11:45:00|34241.2|34237.6|34233.2|34229.6|34250.7|34247.1|34230.7|34227.1|451
1621597800000|2021-05-21 11:50:00|34233.7|34230.1|34245.7|34242.1|34247.2|34243.6|34230.2|34226.6|319
1621598100000|2021-05-21 11:55:00|34245.2|34241.6|34236.7|34233.1|34246.2|34242.6|34236.2|34232.6|326
1621598400000|2021-05-21 12:00:00|34237.7|34234.1|34235.7|34232.1|34243.2|34239.6|34231.7|34228.1|265
1621598700000|2021-05-21 12:05:00|34236.2|34232.6|34232.2|34228.6|34239.2|34235.6|34231.7|34228.1|229
1621599000000|2021-05-21 12:10:00|34231.7|34228.1|34227.7|34224.1|34233.7|34230.1|34225.7|34222.1|310
1621599300000|2021-05-21 12:15:00|34227.2|34223.6|34231.7|34228.1|34236.7|34233.1|34225.2|34221.6|181
1621599600000|2021-05-21 12:20:00|34232.2|34228.6|34225.2|34221.6|34237.7|34234.1|34220.7|34217.1|286
1621599900000|2021-05-21 12:25:00|34225.7|34222.1|34221.2|34217.6|34231.7|34228.1|34220.7|34217.1|138
1621600200000|2021-05-21 12:30:00|34220.7|34217.1|34217.2|34213.6|34223.7|34220.1|34212.7|34209.1|337
1621600500000|2021-05-21 12:35:00|34217.7|34214.1|34222.2|34218.6|34227.2|34223.6|34215.7|34212.1|241
1621600800000|2021-05-21 12:40:00|34222.7|34219.1|34228.7|34225.1|34231.7|34228.1|34219.7|34216.1|243
1621601100000|2021-05-21 12:45:00|34229.2|34225.6|34229.2|34225.6|34240.2|34236.6|34226.2|34222.6|308
1621601400000|2021-05-21 12:50:00|34228.7|34225.1|34218.2|34214.6|34234.2|34230.6|34217.2|34213.6|332
1621601700000|2021-05-21 12:55:00|34217.7|34214.1|34225.2|34221.6|34225.2|34221.6|34217.7|34214.1|120
1621602000000|2021-05-21 13:00:00|34224.7|34221.1|34213.2|34209.6|34225.2|34221.6|34207.2|34203.6|463
1621602300000|2021-05-21 13:05:00|34213.7|34210.1|34206.2|34202.6|34217.7|34214.1|34199.7|34196.1|244
1621602600000|2021-05-21 13:10:00|34206.7|34203.1|34217.7|34214.1|34220.7|34217.1|34206.7|34203.1|243
1621602900000|2021-05-21 13:15:00|34217.2|34213.6|34222.2|34218.6|34235.7|34232.1|34216.2|34212.6|320
1621603200000|2021-05-21 13:20:00|34222.7|34219.1|34244.2|34240.6|34244.7|34241.1|34222.7|34219.1|467
1621603500000|2021-05-21 13:25:00|34243.7|34240.1|34237.2|34233.6|34254.7|34251.1|34236.2|34232.6|1310
1621603800000|2021-05-21 13:30:00|34236.6|34234.2|34300.6|34298.2|34319.1|34316.7|34236.6|34234.2|5205
1621604100000|2021-05-21 13:35:00|34301.1|34298.7|34383.6|34381.2|34414.6|34412.2|34300.1|34297.7|4966
1621604400000|2021-05-21 13:40:00|34384.6|34382.2|34379.6|34377.2|34401.1|34398.7|34365.1|34362.7|3546
1621604700000|2021-05-21 13:45:00|34380.1|34377.7|34364.1|34361.7|34391.1|34388.7|34336.6|34334.2|2758
1621605000000|2021-05-21 13:50:00|34363.1|34360.7|34387.1|34384.7|34419.6|34417.2|34330.6|34328.2|3002
1621605300000|2021-05-21 13:55:00|34387.6|34385.2|34401.1|34398.7|34406.6|34404.2|34379.6|34377.2|1572
1621605600000|2021-05-21 14:00:00|34400.6|34398.2|34359.6|34357.2|34402.6|34400.2|34344.1|34341.7|1997
1621605900000|2021-05-21 14:05:00|34360.1|34357.7|34379.1|34376.7|34384.6|34382.2|34337.1|34334.7|2245
1621606200000|2021-05-21 14:10:00|34379.8|34377.4|34331.3|34328.9|34390.8|34388.4|34330.3|34327.9|1718
1621606500000|2021-05-21 14:15:00|34331.8|34329.4|34332.8|34330.4|34353.8|34351.4|34326.3|34323.9|1965
1621606800000|2021-05-21 14:20:00|34333.3|34330.9|34312.8|34310.4|34339.3|34336.9|34309.3|34306.9|1887
1621607100000|2021-05-21 14:25:00|34313.3|34310.9|34313.3|34310.9|34340.8|34338.4|34306.8|34304.4|1386
1621607400000|2021-05-21 14:30:00|34313.8|34311.4|34342.3|34339.9|34351.8|34349.4|34305.3|34302.9|1299
1621607700000|2021-05-21 14:35:00|34342.8|34340.4|34310.3|34307.9|34351.3|34348.9|34295.8|34293.4|1688
1621608000000|2021-05-21 14:40:00|34309.8|34307.4|34312.3|34309.9|34324.8|34322.4|34298.8|34296.4|1234
1621608300000|2021-05-21 14:45:00|34311.8|34309.4|34326.3|34323.9|34328.8|34326.4|34296.3|34293.9|1048
1621608600000|2021-05-21 14:50:00|34326.8|34324.4|34328.3|34325.9|34337.3|34334.9|34322.3|34319.9|695
1621608900000|2021-05-21 14:55:00|34328.8|34326.4|34352.8|34350.4|34355.8|34353.4|34328.8|34326.4|1149
1621609200000|2021-05-21 15:00:00|34353.3|34350.9|34335.8|34333.4|34362.3|34359.9|34331.3|34328.9|1052
1621609500000|2021-05-21 15:05:00|34337.3|34334.9|34349.3|34346.9|34362.8|34360.4|34337.3|34334.9|761
1621609800000|2021-05-21 15:10:00|34349.8|34347.4|34345.3|34342.9|34362.3|34359.9|34337.8|34335.4|837
1621610100000|2021-05-21 15:15:00|34345.8|34343.4|34350.3|34347.9|34358.3|34355.9|34341.8|34339.4|491
1621610400000|2021-05-21 15:20:00|34349.8|34347.4|34357.8|34355.4|34373.8|34371.4|34347.8|34345.4|854
1621610700000|2021-05-21 15:25:00|34357.3|34354.9|34298.3|34295.9|34362.8|34360.4|34292.3|34289.9|1623
1621611000000|2021-05-21 15:30:00|34298.8|34296.4|34323.3|34320.9|34330.8|34328.4|34288.3|34285.9|1312
1621611300000|2021-05-21 15:35:00|34322.8|34320.4|34319.3|34316.9|34328.8|34326.4|34311.8|34309.4|764
1621611600000|2021-05-21 15:40:00|34319.8|34317.4|34332.3|34329.9|34344.3|34341.9|34318.3|34315.9|746
1621611900000|2021-05-21 15:45:00|34332.8|34330.4|34334.3|34331.9|34352.8|34350.4|34324.3|34321.9|750
1621612200000|2021-05-21 15:50:00|34334.8|34332.4|34312.8|34310.4|34343.8|34341.4|34304.8|34302.4|842
1621612500000|2021-05-21 15:55:00|34311.8|34309.4|34307.3|34304.9|34321.8|34319.4|34295.8|34293.4|888
1621612800000|2021-05-21 16:00:00|34307.8|34305.4|34315.3|34312.9|34317.3|34314.9|34297.8|34295.4|1142
1621613100000|2021-05-21 16:05:00|34314.8|34312.4|34227.3|34224.9|34320.3|34317.9|34223.3|34220.9|2813
1621613400000|2021-05-21 16:10:00|34226.8|34224.4|34258.8|34256.4|34274.3|34271.9|34224.8|34222.4|1532
1621613700000|2021-05-21 16:15:00|34258.3|34255.9|34250.8|34248.4|34267.3|34264.9|34243.3|34240.9|885
1621614000000|2021-05-21 16:20:00|34250.3|34247.9|34241.3|34238.9|34258.8|34256.4|34238.8|34236.4|726
1621614300000|2021-05-21 16:25:00|34241.8|34239.4|34251.3|34248.9|34256.3|34253.9|34235.3|34232.9|522
1621614600000|2021-05-21 16:30:00|34250.8|34248.4|34240.3|34237.9|34264.8|34262.4|34237.8|34235.4|613
1621614900000|2021-05-21 16:35:00|34240.8|34238.4|34234.3|34231.9|34247.8|34245.4|34225.3|34222.9|716
1621615200000|2021-05-21 16:40:00|34235.8|34233.4|34245.3|34242.9|34254.8|34252.4|34235.3|34232.9|583
1621615500000|2021-05-21 16:45:00|34244.8|34242.4|34209.3|34206.9|34245.3|34242.9|34207.3|34204.9|900
1621615800000|2021-05-21 16:50:00|34209.8|34207.4|34173.3|34170.9|34214.3|34211.9|34172.3|34169.9|1466
1621616100000|2021-05-21 16:55:00|34172.8|34170.4|34167.3|34164.9|34176.3|34173.9|34140.8|34138.4|1708
1621616400000|2021-05-21 17:00:00|34166.8|34164.4|34195.3|34192.9|34197.3|34194.9|34159.3|34156.9|1074
1621616700000|2021-05-21 17:05:00|34194.3|34191.9|34197.8|34195.4|34207.3|34204.9|34188.3|34185.9|958
1621617000000|2021-05-21 17:10:00|34198.3|34195.9|34186.3|34183.9|34204.8|34202.4|34184.3|34181.9|490
1621617300000|2021-05-21 17:15:00|34185.8|34183.4|34187.3|34184.9|34201.3|34198.9|34183.3|34180.9|578
1621617600000|2021-05-21 17:20:00|34187.8|34185.4|34203.3|34200.9|34218.3|34215.9|34183.8|34181.4|1008
1621617900000|2021-05-21 17:25:00|34202.8|34200.4|34214.8|34212.4|34219.3|34216.9|34200.3|34197.9|499
1621618200000|2021-05-21 17:30:00|34214.3|34211.9|34241.3|34238.9|34241.8|34239.4|34211.3|34208.9|1130
1621618500000|2021-05-21 17:35:00|34241.8|34239.4|34244.3|34241.9|34250.3|34247.9|34229.8|34227.4|662
1621618800000|2021-05-21 17:40:00|34244.8|34242.4|34229.3|34226.9|34245.3|34242.9|34220.3|34217.9|648
1621619100000|2021-05-21 17:45:00|34229.8|34227.4|34230.8|34228.4|34233.8|34231.4|34221.3|34218.9|415
1621619400000|2021-05-21 17:50:00|34231.3|34228.9|34229.8|34227.4|34234.3|34231.9|34222.3|34219.9|282
1621619700000|2021-05-21 17:55:00|34230.3|34227.9|34235.8|34233.4|34237.3|34234.9|34225.3|34222.9|312
1621620000000|2021-05-21 18:00:00|34236.3|34233.9|34238.8|34236.4|34245.8|34243.4|34226.3|34223.9|648
1621620300000|2021-05-21 18:05:00|34239.3|34236.9|34255.3|34252.9|34262.3|34259.9|34230.8|34228.4|674
1621620600000|2021-05-21 18:10:00|34254.8|34252.4|34263.3|34260.9|34270.3|34267.9|34245.3|34242.9|986
1621620900000|2021-05-21 18:15:00|34262.8|34260.4|34256.3|34253.9|34265.8|34263.4|34250.3|34247.9|447
1621621200000|2021-05-21 18:20:00|34256.8|34254.4|34248.3|34245.9|34257.3|34254.9|34239.3|34236.9|473
1621621500000|2021-05-21 18:25:00|34247.8|34245.4|34232.8|34230.4|34254.3|34251.9|34220.3|34217.9|1040
1621621800000|2021-05-21 18:30:00|34233.3|34230.9|34235.8|34233.4|34248.3|34245.9|34231.8|34229.4|591
1621622100000|2021-05-21 18:35:00|34235.3|34232.9|34211.8|34209.4|34246.3|34243.9|34195.3|34192.9|1533
1621622400000|2021-05-21 18:40:00|34212.3|34209.9|34216.8|34214.4|34222.3|34219.9|34208.8|34206.4|523
1621622700000|2021-05-21 18:45:00|34217.3|34214.9|34230.8|34228.4|34242.3|34239.9|34216.8|34214.4|698
1621623000000|2021-05-21 18:50:00|34231.3|34228.9|34256.8|34254.4|34257.8|34255.4|34231.3|34228.9|748
1621623300000|2021-05-21 18:55:00|34257.3|34254.9|34251.3|34248.9|34263.3|34260.9|34248.8|34246.4|831
1621623600000|2021-05-21 19:00:00|34251.8|34249.4|34245.8|34243.4|34253.3|34250.9|34231.3|34228.9|793
1621623900000|2021-05-21 19:05:00|34246.3|34243.9|34248.8|34246.4|34262.8|34260.4|34240.3|34237.9|751
1621624200000|2021-05-21 19:10:00|34248.3|34245.9|34267.8|34265.4|34279.3|34276.9|34245.3|34242.9|936
1621624500000|2021-05-21 19:15:00|34267.3|34264.9|34282.8|34280.4|34291.3|34288.9|34263.3|34260.9|1163
1621624800000|2021-05-21 19:20:00|34283.3|34280.9|34300.3|34297.9|34307.3|34304.9|34280.3|34277.9|946
1621625100000|2021-05-21 19:25:00|34299.8|34297.4|34285.8|34283.4|34299.8|34297.4|34279.8|34277.4|1300
1621625400000|2021-05-21 19:30:00|34286.3|34283.9|34258.8|34256.4|34287.8|34285.4|34253.8|34251.4|1153
1621625700000|2021-05-21 19:35:00|34259.3|34256.9|34257.8|34255.4|34278.8|34276.4|34255.3|34252.9|825
1621626000000|2021-05-21 19:40:00|34258.3|34255.9|34233.3|34230.9|34267.8|34265.4|34232.3|34229.9|1329
1621626300000|2021-05-21 19:45:00|34232.8|34230.4|34257.8|34255.4|34257.8|34255.4|34216.3|34213.9|1693
1621626600000|2021-05-21 19:50:00|34257.3|34254.9|34252.8|34250.4|34280.8|34278.4|34239.3|34236.9|2379
1621626900000|2021-05-21 19:55:00|34253.3|34250.9|34216.3|34213.9|34260.8|34258.4|34197.8|34195.4|3310
1621627200000|2021-05-21 20:00:00|34216.8|34214.4|34238.6|34233.8|34242.6|34237.8|34206.5|34201.7|1266
1621627500000|2021-05-21 20:05:00|34239.1|34234.3|34246.6|34241.8|34247.1|34242.3|34236.1|34231.3|461
1621627800000|2021-05-21 20:10:00|34247.1|34242.3|34250.4|34240.6|34250.4|34245.3|34240.1|34235.3|357
1621628100000|2021-05-21 20:15:00|34250.2|34240.4|34238.4|34228.6|34250.2|34240.4|34236.7|34226.9|1
1621628400000|2021-05-21 20:20:00|34238.7|34228.9|34236.3|34226.5|34240.9|34231.1|34236.3|34226.5|0
1621628700000|2021-05-21 20:25:00|34236.4|34226.6|34230.5|34220.7|34238.2|34228.4|34228.6|34218.8|0
1621629000000|2021-05-21 20:30:00|34247.6|34242.8|34246.6|34241.8|34252.6|34247.8|34239.6|34234.8|123
1621629300000|2021-05-21 20:35:00|34249.6|34244.8|34242.6|34237.8|34249.6|34244.8|34242.6|34237.8|55
1621629600000|2021-05-21 20:40:00|34243.6|34238.8|34249.6|34244.8|34249.6|34244.8|34238.6|34233.8|58
1621629900000|2021-05-21 20:45:00|34250.6|34245.8|34250.6|34245.8|34252.6|34247.8|34245.6|34240.8|63
1621630200000|2021-05-21 20:50:00|34252.6|34247.8|34252.6|34247.8|34254.6|34249.8|34247.6|34242.8|84
1621630500000|2021-05-21 20:55:00|34251.6|34246.8|34258.9|34249.1|34262.6|34257.8|34251.6|34246.8|164
1621807200000|2021-05-23 22:00:00|34197.6|34192.8|34190.1|34185.3|34204.6|34199.8|34173.6|34168.8|411
1621807500000|2021-05-23 22:05:00|34190.6|34185.8|34175.6|34170.8|34191.1|34186.3|34156.1|34151.3|347
1621807800000|2021-05-23 22:10:00|34176.1|34171.3|34183.6|34178.8|34187.1|34182.3|34174.6|34169.8|60
1621808100000|2021-05-23 22:15:00|34184.1|34179.3|34189.1|34184.3|34189.1|34184.3|34176.1|34171.3|129
1621808400000|2021-05-23 22:20:00|34188.6|34183.8|34207.6|34202.8|34209.6|34204.8|34187.6|34182.8|212
1621808700000|2021-05-23 22:25:00|34207.1|34202.3|34207.6|34202.8|34209.1|34204.3|34201.1|34196.3|63
1621809000000|2021-05-23 22:30:00|34208.1|34203.3|34188.6|34183.8|34213.1|34208.3|34188.6|34183.8|190
1621809300000|2021-05-23 22:35:00|34188.1|34183.3|34204.6|34199.8|34211.6|34206.8|34188.1|34183.3|58
1621809600000|2021-05-23 22:40:00|34205.1|34200.3|34212.6|34207.8|34223.6|34218.8|34204.6|34199.8|129
1621809900000|2021-05-23 22:45:00|34213.1|34208.3|34214.6|34209.8|34225.1|34220.3|34213.1|34208.3|136
1621810200000|2021-05-23 22:50:00|34215.1|34210.3|34207.6|34202.8|34222.1|34217.3|34204.6|34199.8|103
1621810500000|2021-05-23 22:55:00|34208.1|34203.3|34221.6|34216.8|34223.6|34218.8|34206.6|34201.8|79
1621810800000|2021-05-23 23:00:00|34222.1|34217.3|34228.1|34223.3|34228.6|34223.8|34220.6|34215.8|110
1621811100000|2021-05-23 23:05:00|34227.6|34222.8|34250.1|34245.3|34254.6|34249.8|34226.6|34221.8|299
1621811400000|2021-05-23 23:10:00|34249.6|34244.8|34254.6|34249.8|34256.1|34251.3|34244.6|34239.8|225
1621811700000|2021-05-23 23:15:00|34255.6|34250.8|34266.6|34261.8|34276.6|34271.8|34255.6|34250.8|332
1621812000000|2021-05-23 23:20:00|34267.1|34262.3|34264.1|34259.3|34274.6|34269.8|34259.1|34254.3|117
1621812300000|2021-05-23 23:25:00|34263.6|34258.8|34261.6|34256.8|34267.1|34262.3|34255.6|34250.8|93
1621812600000|2021-05-23 23:30:00|34262.1|34257.3|34253.6|34248.8|34263.1|34258.3|34252.1|34247.3|107
1621812900000|2021-05-23 23:35:00|34254.1|34249.3|34269.1|34264.3|34270.6|34265.8|34253.1|34248.3|124
1621813200000|2021-05-23 23:40:00|34269.6|34264.8|34257.1|34252.3|34279.6|34274.8|34257.1|34252.3|144
1621813500000|2021-05-23 23:45:00|34256.6|34251.8|34254.1|34249.3|34256.6|34251.8|34241.6|34236.8|216
1621813800000|2021-05-23 23:50:00|34254.6|34249.8|34236.6|34231.8|34254.6|34249.8|34234.6|34229.8|232
1621814100000|2021-05-23 23:55:00|34236.1|34231.3|34236.6|34231.8|34247.6|34242.8|34235.6|34230.8|120
1621814400000|2021-05-24 00:00:00|34236.1|34231.3|34280.6|34275.8|34288.1|34283.3|34233.6|34228.8|501
1621814700000|2021-05-24 00:05:00|34281.1|34276.3|34318.6|34313.8|34324.1|34319.3|34278.6|34273.8|464
1621815000000|2021-05-24 00:10:00|34318.1|34313.3|34316.6|34311.8|34333.1|34328.3|34306.1|34301.3|473
1621815300000|2021-05-24 00:15:00|34317.1|34312.3|34335.6|34330.8|34338.6|34333.8|34312.6|34307.8|281
1621815600000|2021-05-24 00:20:00|34336.1|34331.3|34323.6|34318.8|34342.1|34337.3|34322.1|34317.3|121
1621815900000|2021-05-24 00:25:00|34324.1|34319.3|34320.6|34315.8|34329.6|34324.8|34318.6|34313.8|62
1621816200000|2021-05-24 00:30:00|34320.1|34315.3|34303.6|34298.8|34330.1|34325.3|34301.6|34296.8|260
1621816500000|2021-05-24 00:35:00|34304.1|34299.3|34312.1|34307.3|34313.6|34308.8|34299.6|34294.8|93
1621816800000|2021-05-24 00:40:00|34312.6|34307.8|34312.6|34307.8|34315.1|34310.3|34304.6|34299.8|77
1621817100000|2021-05-24 00:45:00|34312.1|34307.3|34325.1|34320.3|34325.1|34320.3|34308.6|34303.8|97
1621817400000|2021-05-24 00:50:00|34325.6|34320.8|34335.1|34330.3|34335.6|34330.8|34321.6|34316.8|123
1621817700000|2021-05-24 00:55:00|34335.6|34330.8|34332.6|34327.8|34338.6|34333.8|34327.6|34322.8|107
1621818000000|2021-05-24 01:00:00|34333.1|34328.3|34335.6|34330.8|34345.6|34340.8|34331.6|34326.8|333
1621818300000|2021-05-24 01:05:00|34336.1|34331.3|34339.6|34334.8|34348.6|34343.8|34336.1|34331.3|173
1621818600000|2021-05-24 01:10:00|34339.1|34334.3|34345.6|34340.8|34346.6|34341.8|34335.6|34330.8|96
1621818900000|2021-05-24 01:15:00|34346.1|34341.3|34339.1|34334.3|34348.1|34343.3|34332.6|34327.8|198
1621819200000|2021-05-24 01:20:00|34339.6|34334.8|34328.6|34323.8|34340.6|34335.8|34320.1|34315.3|141
1621819500000|2021-05-24 01:25:00|34328.1|34323.3|34335.6|34330.8|34336.6|34331.8|34323.6|34318.8|123
1621819800000|2021-05-24 01:30:00|34335.1|34330.3|34344.6|34339.8|34362.6|34357.8|34330.6|34325.8|336
1621820100000|2021-05-24 01:35:00|34344.1|34339.3|34343.1|34338.3|34352.6|34347.8|34339.1|34334.3|117
1621820400000|2021-05-24 01:40:00|34342.6|34337.8|34353.6|34348.8|34357.6|34352.8|34336.6|34331.8|112
1621820700000|2021-05-24 01:45:00|34354.1|34349.3|34342.6|34337.8|34357.6|34352.8|34341.6|34336.8|212
1621821000000|2021-05-24 01:50:00|34343.1|34338.3|34349.6|34344.8|34350.1|34345.3|34339.6|34334.8|150
1621821300000|2021-05-24 01:55:00|34350.1|34345.3|34347.6|34342.8|34352.1|34347.3|34342.1|34337.3|80
1621821600000|2021-05-24 02:00:00|34347.1|34342.3|34339.6|34334.8|34352.1|34347.3|34339.6|34334.8|119
1621821900000|2021-05-24 02:05:00|34339.1|34334.3|34338.6|34333.8|34341.6|34336.8|34333.1|34328.3|127
1621822200000|2021-05-24 02:10:00|34339.1|34334.3|34316.6|34311.8|34341.6|34336.8|34314.1|34309.3|212
1621822500000|2021-05-24 02:15:00|34316.1|34311.3|34321.1|34316.3|34324.6|34319.8|34310.1|34305.3|160
1621822800000|2021-05-24 02:20:00|34321.6|34316.8|34321.1|34316.3|34325.1|34320.3|34317.1|34312.3|51
1621823100000|2021-05-24 02:25:00|34320.6|34315.8|34320.6|34315.8|34322.1|34317.3|34310.6|34305.8|100
1621823400000|2021-05-24 02:30:00|34321.1|34316.3|34325.6|34320.8|34326.6|34321.8|34314.1|34309.3|62
1621823700000|2021-05-24 02:35:00|34326.1|34321.3|34317.6|34312.8|34327.6|34322.8|34315.1|34310.3|38
1621824000000|2021-05-24 02:40:00|34317.1|34312.3|34311.6|34306.8|34320.6|34315.8|34306.6|34301.8|229
1621824300000|2021-05-24 02:45:00|34311.1|34306.3|34299.6|34294.8|34313.1|34308.3|34297.1|34292.3|183
1621824600000|2021-05-24 02:50:00|34299.1|34294.3|34303.1|34298.3|34309.1|34304.3|34298.6|34293.8|57
1621824900000|2021-05-24 02:55:00|34303.6|34298.8|34320.6|34315.8|34320.6|34315.8|34303.6|34298.8|65
1621825200000|2021-05-24 03:00:00|34321.1|34316.3|34325.6|34320.8|34328.6|34323.8|34316.1|34311.3|118
1621825500000|2021-05-24 03:05:00|34325.1|34320.3|34324.6|34319.8|34327.6|34322.8|34320.6|34315.8|39
1621825800000|2021-05-24 03:10:00|34325.1|34320.3|34343.6|34338.8|34345.6|34340.8|34324.6|34319.8|178
1621826100000|2021-05-24 03:15:00|34344.1|34339.3|34338.6|34333.8|34347.1|34342.3|34337.6|34332.8|114
1621826400000|2021-05-24 03:20:00|34339.1|34334.3|34338.6|34333.8|34345.1|34340.3|34333.1|34328.3|96
1621826700000|2021-05-24 03:25:00|34339.1|34334.3|34344.1|34339.3|34344.1|34339.3|34338.6|34333.8|55
1621827000000|2021-05-24 03:30:00|34345.1|34340.3|34348.6|34343.8|34350.6|34345.8|34343.1|34338.3|133
1621827300000|2021-05-24 03:35:00|34349.1|34344.3|34342.6|34337.8|34350.6|34345.8|34342.6|34337.8|69
1621827600000|2021-05-24 03:40:00|34343.1|34338.3|34343.1|34338.3|34345.6|34340.8|34336.1|34331.3|131
1621827900000|2021-05-24 03:45:00|34342.6|34337.8|34334.6|34329.8|34345.1|34340.3|34334.1|34329.3|66
1621828200000|2021-05-24 03:50:00|34335.1|34330.3|34341.1|34336.3|34344.1|34339.3|34334.1|34329.3|51
1621828500000|2021-05-24 03:55:00|34340.6|34335.8|34341.6|34336.8|34344.6|34339.8|34338.1|34333.3|35
1621828800000|2021-05-24 04:00:00|34341.1|34336.3|34339.6|34334.8|34345.1|34340.3|34338.1|34333.3|36
1621829100000|2021-05-24 04:05:00|34339.1|34334.3|34340.6|34335.8|34343.1|34338.3|34330.1|34325.3|91
1621829400000|2021-05-24 04:10:00|34341.1|34336.3|34341.6|34336.8|34343.6|34338.8|34339.1|34334.3|39
1621829700000|2021-05-24 04:15:00|34341.1|34336.3|34337.6|34332.8|34345.1|34340.3|34337.1|34332.3|45
1621830000000|2021-05-24 04:20:00|34337.1|34332.3|34335.1|34330.3|34338.6|34333.8|34330.6|34325.8|103
1621830300000|2021-05-24 04:25:00|34335.6|34330.8|34332.6|34327.8|34341.1|34336.3|34331.6|34326.8|63
1621830600000|2021-05-24 04:30:00|34332.1|34327.3|34312.1|34307.3|34332.1|34327.3|34310.1|34305.3|189
1621830900000|2021-05-24 04:35:00|34311.6|34306.8|34309.6|34304.8|34319.1|34314.3|34305.6|34300.8|255
1621831200000|2021-05-24 04:40:00|34309.1|34304.3|34319.1|34314.3|34320.6|34315.8|34309.1|34304.3|76
1621831500000|2021-05-24 04:45:00|34318.6|34313.8|34316.6|34311.8|34319.6|34314.8|34309.1|34304.3|57
1621831800000|2021-05-24 04:50:00|34317.1|34312.3|34319.6|34314.8|34325.6|34320.8|34316.6|34311.8|82
1621832100000|2021-05-24 04:55:00|34319.1|34314.3|34320.6|34315.8|34322.6|34317.8|34315.6|34310.8|19
1621832400000|2021-05-24 05:00:00|34320.1|34315.3|34330.6|34325.8|34332.1|34327.3|34315.1|34310.3|74
1621832700000|2021-05-24 05:05:00|34330.1|34325.3|34334.6|34329.8|34338.1|34333.3|34327.1|34322.3|62
1621833000000|2021-05-24 05:10:00|34334.1|34329.3|34332.1|34327.3|34337.6|34332.8|34329.6|34324.8|47
1621833300000|2021-05-24 05:15:00|34333.1|34328.3|34327.1|34322.3|34334.1|34329.3|34323.6|34318.8|64
1621833600000|2021-05-24 05:20:00|34326.6|34321.8|34323.6|34318.8|34329.1|34324.3|34319.6|34314.8|56
1621833900000|2021-05-24 05:25:00|34324.1|34319.3|34340.6|34335.8|34341.6|34336.8|34323.6|34318.8|81
1621834200000|2021-05-24 05:30:00|34340.1|34335.3|34338.6|34333.8|34343.1|34338.3|34332.6|34327.8|100
1621834500000|2021-05-24 05:35:00|34339.1|34334.3|34334.6|34329.8|34342.6|34337.8|34333.6|34328.8|64
1621834800000|2021-05-24 05:40:00|34335.1|34330.3|34326.6|34321.8|34335.6|34330.8|34323.6|34318.8|63
1621835100000|2021-05-24 05:45:00|34327.1|34322.3|34323.6|34318.8|34339.6|34334.8|34322.6|34317.8|91
1621835400000|2021-05-24 05:50:00|34324.1|34319.3|34318.1|34313.3|34324.6|34319.8|34313.6|34308.8|100
1621835700000|2021-05-24 05:55:00|34317.6|34312.8|34321.6|34316.8|34323.6|34318.8|34312.1|34307.3|50
1621836000000|2021-05-24 06:00:00|34321|34317.4|34329|34325.4|34333|34329.4|34315|34311.4|92
1621836300000|2021-05-24 06:05:00|34328.5|34324.9|34331|34327.4|34332|34328.4|34319|34315.4|110
1621836600000|2021-05-24 06:10:00|34330.5|34326.9|34337.5|34333.9|34341|34337.4|34325|34321.4|140
1621836900000|2021-05-24 06:15:00|34338|34334.4|34331|34327.4|34340.5|34336.9|34327.5|34323.9|73
1621837200000|2021-05-24 06:20:00|34330.5|34326.9|34332|34328.4|34336|34332.4|34330|34326.4|73
1621837500000|2021-05-24 06:25:00|34331.5|34327.9|34329|34325.4|34335.5|34331.9|34328.5|34324.9|85
1621837800000|2021-05-24 06:30:00|34329.5|34325.9|34332|34328.4|34334|34330.4|34326|34322.4|66
1621838100000|2021-05-24 06:35:00|34331.5|34327.9|34331.5|34327.9|34335|34331.4|34329|34325.4|49
1621838400000|2021-05-24 06:40:00|34332|34328.4|34331|34327.4|34335|34331.4|34326|34322.4|75
1621838700000|2021-05-24 06:45:00|34330.5|34326.9|34337|34333.4|34338|34334.4|34327.5|34323.9|60
1621839000000|2021-05-24 06:50:00|34336.5|34332.9|34334.5|34330.9|34341.5|34337.9|34331.5|34327.9|105
1621839300000|2021-05-24 06:55:00|34334|34330.4|34335|34331.4|34341|34337.4|34331|34327.4|95
1621839600000|2021-05-24 07:00:00|34335.5|34331.9|34342.5|34338.9|34359|34355.4|34329|34325.4|488
1621839900000|2021-05-24 07:05:00|34343|34339.4|34326.5|34322.9|34349.5|34345.9|34325.5|34321.9|241
1621840200000|2021-05-24 07:10:00|34327|34323.4|34335|34331.4|34338|34334.4|34325.5|34321.9|194
1621840500000|2021-05-24 07:15:00|34335.5|34331.9|34367.5|34363.9|34370|34366.4|34333|34329.4|340
1621840800000|2021-05-24 07:20:00|34367|34363.4|34347|34343.4|34371|34367.4|34343|34339.4|377
1621841100000|2021-05-24 07:25:00|34347.5|34343.9|34365.5|34361.9|34367.5|34363.9|34346|34342.4|226
1621841400000|2021-05-24 07:30:00|34364.5|34360.9|34380.5|34376.9|34390.5|34386.9|34358|34354.4|524
1621841700000|2021-05-24 07:35:00|34381|34377.4|34363|34359.4|34381.5|34377.9|34363|34359.4|446
1621842000000|2021-05-24 07:40:00|34363.5|34359.9|34360.5|34356.9|34369.5|34365.9|34357.5|34353.9|379
1621842300000|2021-05-24 07:45:00|34361|34357.4|34364|34360.4|34367|34363.4|34358|34354.4|254
1621842600000|2021-05-24 07:50:00|34363.5|34359.9|34363.5|34359.9|34366|34362.4|34358|34354.4|113
1621842900000|2021-05-24 07:55:00|34364|34360.4|34364|34360.4|34371.5|34367.9|34361.5|34357.9|106
1621843200000|2021-05-24 08:00:00|34364.5|34360.9|34348|34344.4|34364.5|34360.9|34345.5|34341.9|322
1621843500000|2021-05-24 08:05:00|34347.5|34343.9|34361|34357.4|34362|34358.4|34342.5|34338.9|186
1621843800000|2021-05-24 08:10:00|34361.5|34357.9|34352.5|34348.9|34361.5|34357.9|34349|34345.4|139
1621844100000|2021-05-24 08:15:00|34353|34349.4|34345.5|34341.9|34353.5|34349.9|34341|34337.4|100
1621844400000|2021-05-24 08:20:00|34345|34341.4|34346.5|34342.9|34348.5|34344.9|34338|34334.4|196
1621844700000|2021-05-24 08:25:00|34346|34342.4|34348|34344.4|34350.5|34346.9|34342|34338.4|149
1621845000000|2021-05-24 08:30:00|34348.5|34344.9|34338|34334.4|34349|34345.4|34334.5|34330.9|135
1621845300000|2021-05-24 08:35:00|34337.5|34333.9|34320.5|34316.9|34338|34334.4|34309.5|34305.9|390
1621845600000|2021-05-24 08:40:00|34320|34316.4|34334.5|34330.9|34336.5|34332.9|34320|34316.4|186
1621845900000|2021-05-24 08:45:00|34334|34330.4|34335|34331.4|34340.5|34336.9|34326.5|34322.9|127
1621846200000|2021-05-24 08:50:00|34335.5|34331.9|34334|34330.4|34339|34335.4|34330|34326.4|41
1621846500000|2021-05-24 08:55:00|34333.5|34329.9|34327.5|34323.9|34340|34336.4|34325|34321.4|93
1621846800000|2021-05-24 09:00:00|34327|34323.4|34321|34317.4|34329|34325.4|34318|34314.4|143
1621847100000|2021-05-24 09:05:00|34320.5|34316.9|34347|34343.4|34347.5|34343.9|34313.5|34309.9|370
1621847400000|2021-05-24 09:10:00|34347.5|34343.9|34349|34345.4|34356.5|34352.9|34342.5|34338.9|112
1621847700000|2021-05-24 09:15:00|34349.5|34345.9|34340.5|34336.9|34354.5|34350.9|34340|34336.4|161
1621848000000|2021-05-24 09:20:00|34341|34337.4|34350|34346.4|34353|34349.4|34338.5|34334.9|147
1621848300000|2021-05-24 09:25:00|34350.5|34346.9|34345|34341.4|34352|34348.4|34341|34337.4|98
1621848600000|2021-05-24 09:30:00|34345.5|34341.9|34337|34333.4|34346.5|34342.9|34333.5|34329.9|101
1621848900000|2021-05-24 09:35:00|34336.5|34332.9|34332|34328.4|34337.5|34333.9|34331.5|34327.9|72
1621849200000|2021-05-24 09:40:00|34332.5|34328.9|34327|34323.4|34336.5|34332.9|34326|34322.4|107
1621849500000|2021-05-24 09:45:00|34326|34322.4|34332|34328.4|34334|34330.4|34325.5|34321.9|86
1621849800000|2021-05-24 09:50:00|34332.5|34328.9|34345|34341.4|34346|34342.4|34329.5|34325.9|146
1621850100000|2021-05-24 09:55:00|34345.5|34341.9|34357|34353.4|34357.5|34353.9|34345.5|34341.9|109
1621850400000|2021-05-24 10:00:00|34357.5|34353.9|34355|34351.4|34359.5|34355.9|34351.5|34347.9|71
1621850700000|2021-05-24 10:05:00|34354.5|34350.9|34346|34342.4|34355|34351.4|34344.5|34340.9|85
1621851000000|2021-05-24 10:10:00|34346.5|34342.9|34350|34346.4|34357.5|34353.9|34345.5|34341.9|114
1621851300000|2021-05-24 10:15:00|34350.5|34346.9|34347|34343.4|34353|34349.4|34346|34342.4|59
1621851600000|2021-05-24 10:20:00|34347.5|34343.9|34346|34342.4|34351.5|34347.9|34344.5|34340.9|61
1621851900000|2021-05-24 10:25:00|34346.5|34342.9|34349|34345.4|34350|34346.4|34346.5|34342.9|39
1621852200000|2021-05-24 10:30:00|34348.5|34344.9|34348|34344.4|34349.5|34345.9|34341.5|34337.9|72
1621852500000|2021-05-24 10:35:00|34347.5|34343.9|34342.5|34338.9|34347.5|34343.9|34339.5|34335.9|78
1621852800000|2021-05-24 10:40:00|34342|34338.4|34341|34337.4|34347|34343.4|34340|34336.4|78
1621853100000|2021-05-24 10:45:00|34341.5|34337.9|34338|34334.4|34342|34338.4|34332.5|34328.9|97
1621853400000|2021-05-24 10:50:00|34337.5|34333.9|34330|34326.4|34339|34335.4|34326|34322.4|157
1621853700000|2021-05-24 10:55:00|34329.5|34325.9|34331|34327.4|34337|34333.4|34327.5|34323.9|96
1621854000000|2021-05-24 11:00:00|34331.5|34327.9|34333|34329.4|34338|34334.4|34326.5|34322.9|219
1621854300000|2021-05-24 11:05:00|34332.5|34328.9|34323|34319.4|34332.5|34328.9|34321.5|34317.9|193
1621854600000|2021-05-24 11:10:00|34323.5|34319.9|34327.5|34323.9|34329.5|34325.9|34320.5|34316.9|132
1621854900000|2021-05-24 11:15:00|34328|34324.4|34324|34320.4|34330|34326.4|34321.5|34317.9|129
1621855200000|2021-05-24 11:20:00|34324.5|34320.9|34322|34318.4|34324.5|34320.9|34318|34314.4|140
1621855500000|2021-05-24 11:25:00|34321.5|34317.9|34316.5|34312.9|34325.5|34321.9|34315|34311.4|166
1621855800000|2021-05-24 11:30:00|34316|34312.4|34305|34301.4|34317.5|34313.9|34297.5|34293.9|439
1621856100000|2021-05-24 11:35:00|34304.5|34300.9|34303|34299.4|34306.5|34302.9|34298.5|34294.9|169
1621856400000|2021-05-24 11:40:00|34303.5|34299.9|34304.5|34300.9|34304.5|34300.9|34297.5|34293.9|215
1621856700000|2021-05-24 11:45:00|34304|34300.4|34320.5|34316.9|34320.5|34316.9|34303.5|34299.9|294
1621857000000|2021-05-24 11:50:00|34321|34317.4|34314|34310.4|34328.5|34324.9|34312.5|34308.9|208
1621857300000|2021-05-24 11:55:00|34314.5|34310.9|34315.5|34311.9|34317.5|34313.9|34308.5|34304.9|142
1621857600000|2021-05-24 12:00:00|34315|34311.4|34316.5|34312.9|34318.5|34314.9|34308|34304.4|319
1621857900000|2021-05-24 12:05:00|34317.5|34313.9|34326|34322.4|34326.5|34322.9|34316|34312.4|286
1621858200000|2021-05-24 12:10:00|34325.5|34321.9|34316.5|34312.9|34328.5|34324.9|34314.5|34310.9|276
1621858500000|2021-05-24 12:15:00|34316|34312.4|34309|34305.4|34316.5|34312.9|34306|34302.4|319
1621858800000|2021-05-24 12:20:00|34309.5|34305.9|34310.5|34306.9|34311.5|34307.9|34302|34298.4|141
1621859100000|2021-05-24 12:25:00|34311|34307.4|34311|34307.4|34312.5|34308.9|34306|34302.4|148
1621859400000|2021-05-24 12:30:00|34311.5|34307.9|34335|34331.4|34335|34331.4|34310.5|34306.9|410
1621859700000|2021-05-24 12:35:00|34334.5|34330.9|34336|34332.4|34337.5|34333.9|34330|34326.4|279
1621860000000|2021-05-24 12:40:00|34335.5|34331.9|34338|34334.4|34342|34338.4|34333|34329.4|351
1621860300000|2021-05-24 12:45:00|34337.5|34333.9|34339.5|34335.9|34343|34339.4|34334.5|34330.9|218
1621860600000|2021-05-24 12:50:00|34339|34335.4|34347|34343.4|34349|34345.4|34338.5|34334.9|211
1621860900000|2021-05-24 12:55:00|34346.5|34342.9|34345.5|34341.9|34349.5|34345.9|34342.5|34338.9|147
1621861200000|2021-05-24 13:00:00|34346|34342.4|34357|34353.4|34368.5|34364.9|34343|34339.4|517
1621861500000|2021-05-24 13:05:00|34357.5|34353.9|34358.5|34354.9|34361.5|34357.9|34356|34352.4|88
1621861800000|2021-05-24 13:10:00|34358|34354.4|34354|34350.4|34359|34355.4|34350|34346.4|152
1621862100000|2021-05-24 13:15:00|34353.5|34349.9|34348|34344.4|34364|34360.4|34347|34343.4|272
1621862400000|2021-05-24 13:20:00|34348.5|34344.9|34362|34358.4|34363|34359.4|34347.5|34343.9|372
1621862700000|2021-05-24 13:25:00|34362.5|34358.9|34350.5|34346.9|34364.5|34360.9|34342|34338.4|750
1621863000000|2021-05-24 13:30:00|34349.9|34347.5|34368.9|34366.5|34388.4|34386|34326.4|34324|5579
1621863300000|2021-05-24 13:35:00|34369.4|34367|34341.4|34339|34380.9|34378.5|34340.9|34338.5|2486
1621863600000|2021-05-24 13:40:00|34341.9|34339.5|34352.4|34350|34369.9|34367.5|34320.4|34318|3267
1621863900000|2021-05-24 13:45:00|34350.9|34348.5|34340.9|34338.5|34365.9|34363.5|34322.4|34320|2139
1621864200000|2021-05-24 13:50:00|34341.4|34339|34347.4|34345|34352.4|34350|34314.9|34312.5|1488
1621864500000|2021-05-24 13:55:00|34346.9|34344.5|34380.4|34378|34380.9|34378.5|34345.4|34343|1519
1621864800000|2021-05-24 14:00:00|34380.9|34378.5|34385.4|34383|34401.9|34399.5|34366.9|34364.5|2355
1621865100000|2021-05-24 14:05:00|34385.9|34383.5|34398.4|34396|34400.4|34398|34370.9|34368.5|1035
1621865400000|2021-05-24 14:10:00|34398.9|34396.5|34373.8|34371.4|34399.9|34397.5|34361.9|34359.5|1388
1621865700000|2021-05-24 14:15:00|34373.3|34370.9|34400.3|34397.9|34401.3|34398.9|34367.3|34364.9|2152
1621866000000|2021-05-24 14:20:00|34399.8|34397.4|34407.8|34405.4|34432.3|34429.9|34399.3|34396.9|2124
1621866300000|2021-05-24 14:25:00|34408.3|34405.9|34399.8|34397.4|34416.3|34413.9|34397.8|34395.4|1259
1621866600000|2021-05-24 14:30:00|34400.3|34397.9|34424.3|34421.9|34426.3|34423.9|34399.3|34396.9|1518
1621866900000|2021-05-24 14:35:00|34423.8|34421.4|34421.8|34419.4|34432.3|34429.9|34414.3|34411.9|1275
1621867200000|2021-05-24 14:40:00|34422.3|34419.9|34411.8|34409.4|34434.8|34432.4|34410.3|34407.9|1220
1621867500000|2021-05-24 14:45:00|34411.3|34408.9|34414.8|34412.4|34414.8|34412.4|34398.3|34395.9|1008
1621867800000|2021-05-24 14:50:00|34415.3|34412.9|34432.3|34429.9|34441.3|34438.9|34414.8|34412.4|971
1621868100000|2021-05-24 14:55:00|34432.8|34430.4|34423.8|34421.4|34434.3|34431.9|34417.8|34415.4|712
1621868400000|2021-05-24 15:00:00|34424.3|34421.9|34412.8|34410.4|34431.8|34429.4|34412.3|34409.9|808
1621868700000|2021-05-24 15:05:00|34413.3|34410.9|34419.8|34417.4|34427.8|34425.4|34408.3|34405.9|625
1621869000000|2021-05-24 15:10:00|34420.3|34417.9|34401.3|34398.9|34424.3|34421.9|34400.3|34397.9|558
1621869300000|2021-05-24 15:15:00|34402.3|34399.9|34425.8|34423.4|34425.8|34423.4|34402.3|34399.9|611
1621869600000|2021-05-24 15:20:00|34426.3|34423.9|34427.8|34425.4|34434.3|34431.9|34420.3|34417.9|521
1621869900000|2021-05-24 15:25:00|34427.3|34424.9|34443.3|34440.9|34447.3|34444.9|34427.3|34424.9|856
1621870200000|2021-05-24 15:30:00|34443.8|34441.4|34437.3|34434.9|34451.3|34448.9|34436.3|34433.9|699
1621870500000|2021-05-24 15:35:00|34437.8|34435.4|34427.3|34424.9|34439.8|34437.4|34418.3|34415.9|721
1621870800000|2021-05-24 15:40:00|34426.8|34424.4|34427.3|34424.9|34438.3|34435.9|34423.3|34420.9|523
1621871100000|2021-05-24 15:45:00|34426.8|34424.4|34411.3|34408.9|34434.3|34431.9|34410.8|34408.4|508
1621871400000|2021-05-24 15:50:00|34411.8|34409.4|34403.3|34400.9|34413.3|34410.9|34397.3|34394.9|701
1621871700000|2021-05-24 15:55:00|34402.8|34400.4|34392.8|34390.4|34407.8|34405.4|34392.8|34390.4|649
1621872000000|2021-05-24 16:00:00|34393.3|34390.9|34395.8|34393.4|34404.3|34401.9|34389.8|34387.4|452
1621872300000|2021-05-24 16:05:00|34396.3|34393.9|34383.3|34380.9|34398.3|34395.9|34381.3|34378.9|509
1621872600000|2021-05-24 16:10:00|34383.8|34381.4|34391.8|34389.4|34396.3|34393.9|34378.3|34375.9|571
1621872900000|2021-05-24 16:15:00|34392.3|34389.9|34394.3|34391.9|34403.3|34400.9|34391.3|34388.9|430
1621873200000|2021-05-24 16:20:00|34393.8|34391.4|34388.8|34386.4|34400.8|34398.4|34386.3|34383.9|429
1621873500000|2021-05-24 16:25:00|34389.3|34386.9|34372.8|34370.4|34392.8|34390.4|34368.8|34366.4|711
1621873800000|2021-05-24 16:30:00|34372.3|34369.9|34394.8|34392.4|34395.3|34392.9|34372.3|34369.9|477
1621874100000|2021-05-24 16:35:00|34395.3|34392.9|34403.8|34401.4|34411.3|34408.9|34394.8|34392.4|526
1621874400000|2021-05-24 16:40:00|34405.6|34403.2|34405.1|34402.7|34410.6|34408.2|34399.1|34396.7|313
1621874700000|2021-05-24 16:45:00|34407.6|34405.2|34414.6|34412.2|34416.1|34413.7|34399.1|34396.7|355
1621875000000|2021-05-24 16:50:00|34414.1|34411.7|34411.1|34408.7|34423.6|34421.2|34403.1|34400.7|514
1621875300000|2021-05-24 16:55:00|34411.6|34409.2|34413.6|34411.2|34419.1|34416.7|34408.1|34405.7|229
1621875600000|2021-05-24 17:00:00|34414.1|34411.7|34422.1|34419.7|34422.1|34419.7|34408.6|34406.2|296
1621875900000|2021-05-24 17:05:00|34421.6|34419.2|34396.6|34394.2|34422.1|34419.7|34392.1|34389.7|539
1621876200000|2021-05-24 17:10:00|34397.1|34394.7|34414.6|34412.2|34416.1|34413.7|34396.6|34394.2|288
1621876500000|2021-05-24 17:15:00|34415.1|34412.7|34414.1|34411.7|34418.1|34415.7|34407.1|34404.7|365
1621876800000|2021-05-24 17:20:00|34414.6|34412.2|34423.6|34421.2|34427.1|34424.7|34411.6|34409.2|403
1621877100000|2021-05-24 17:25:00|34424.1|34421.7|34439.6|34437.2|34439.6|34437.2|34422.1|34419.7|387
1621877400000|2021-05-24 17:30:00|34439.1|34436.7|34450.1|34447.7|34455.1|34452.7|34432.1|34429.7|996
1621877700000|2021-05-24 17:35:00|34450.6|34448.2|34439.6|34437.2|34450.6|34448.2|34432.1|34429.7|409
1621878000000|2021-05-24 17:40:00|34439.1|34436.7|34445.1|34442.7|34446.1|34443.7|34433.6|34431.2|283
1621878300000|2021-05-24 17:45:00|34444.1|34441.7|34446.6|34444.2|34448.1|34445.7|34438.1|34435.7|263
1621878600000|2021-05-24 17:50:00|34447.1|34444.7|34434.1|34431.7|34447.6|34445.2|34431.1|34428.7|483
1621878900000|2021-05-24 17:55:00|34434.6|34432.2|34442.6|34440.2|34447.1|34444.7|34431.1|34428.7|359
1621879200000|2021-05-24 18:00:00|34443.1|34440.7|34446.1|34443.7|34452.6|34450.2|34440.6|34438.2|450
1621879500000|2021-05-24 18:05:00|34445.6|34443.2|34443.6|34441.2|34449.6|34447.2|34439.6|34437.2|305
1621879800000|2021-05-24 18:10:00|34444.1|34441.7|34460.1|34457.7|34462.6|34460.2|34442.1|34439.7|666
1621880100000|2021-05-24 18:15:00|34461.1|34458.7|34466.6|34464.2|34471.6|34469.2|34457.6|34455.2|714
1621880400000|2021-05-24 18:20:00|34466.1|34463.7|34462.1|34459.7|34470.1|34467.7|34460.6|34458.2|432
1621880700000|2021-05-24 18:25:00|34462.6|34460.2|34456.6|34454.2|34468.1|34465.7|34456.6|34454.2|347
1621881000000|2021-05-24 18:30:00|34457.1|34454.7|34464.6|34462.2|34469.6|34467.2|34457.1|34454.7|382
1621881300000|2021-05-24 18:35:00|34464.1|34461.7|34468.6|34466.2|34469.1|34466.7|34457.1|34454.7|293
1621881600000|2021-05-24 18:40:00|34469.1|34466.7|34473.6|34471.2|34476.1|34473.7|34467.1|34464.7|427
1621881900000|2021-05-24 18:45:00|34473.1|34470.7|34465.1|34462.7|34475.1|34472.7|34460.1|34457.7|488
1621882200000|2021-05-24 18:50:00|34465.6|34463.2|34451.1|34448.7|34466.6|34464.2|34449.1|34446.7|611
1621882500000|2021-05-24 18:55:00|34451.6|34449.2|34451.6|34449.2|34466.1|34463.7|34450.1|34447.7|625
1621882800000|2021-05-24 19:00:00|34451.1|34448.7|34456.6|34454.2|34459.6|34457.2|34446.1|34443.7|414
1621883100000|2021-05-24 19:05:00|34456.1|34453.7|34465.6|34463.2|34469.6|34467.2|34454.1|34451.7|500
1621883400000|2021-05-24 19:10:00|34466.1|34463.7|34455.1|34452.7|34470.6|34468.2|34450.6|34448.2|585
1621883700000|2021-05-24 19:15:00|34455.6|34453.2|34444.1|34441.7|34459.1|34456.7|34443.1|34440.7|613
1621884000000|2021-05-24 19:20:00|34442.4|34440|34448.9|34446.5|34448.9|34446.5|34436.4|34434|497
1621884300000|2021-05-24 19:25:00|34449.4|34447|34450.4|34448|34458.9|34456.5|34444.4|34442|463
1621884600000|2021-05-24 19:30:00|34451.4|34449|34449.9|34447.5|34455.9|34453.5|34439.4|34437|599
1621884900000|2021-05-24 19:35:00|34449.4|34447|34439.9|34437.5|34454.9|34452.5|34437.4|34435|494
1621885200000|2021-05-24 19:40:00|34440.4|34438|34435.4|34433|34449.4|34447|34428.9|34426.5|988
1621885500000|2021-05-24 19:45:00|34435.9|34433.5|34431.4|34429|34440.9|34438.5|34426.9|34424.5|996
1621885800000|2021-05-24 19:50:00|34425.4|34423|34422.9|34420.5|34428.9|34426.5|34409.4|34407|1804
1621886100000|2021-05-24 19:55:00|34423.9|34421.5|34403.9|34401.5|34424.4|34422|34387.4|34385|3450
1621886400000|2021-05-24 20:00:00|34405.1|34400.3|34409.1|34404.3|34422.6|34417.8|34403.1|34398.3|1344
1621886700000|2021-05-24 20:05:00|34409.6|34404.8|34428.1|34423.3|34429.6|34424.8|34408.1|34403.3|531
1621887000000|2021-05-24 20:10:00|34427.6|34422.8|34429.8|34420|34430.6|34425.3|34424.1|34419.3|194
1621887300000|2021-05-24 20:15:00|34429.9|34420.1|34430.6|34420.8|34431.2|34421.4|34428.7|34418.9|1
1621887600000|2021-05-24 20:20:00|34430|34420.2|34429.2|34419.4|34430.9|34421.1|34428.8|34419|0
1621887900000|2021-05-24 20:25:00|34428.8|34419|34429.3|34419.5|34430.2|34420.4|34428.2|34418.4|0
1621888200000|2021-05-24 20:30:00|34412.1|34407.3|34426.1|34421.3|34429.1|34424.3|34412.1|34407.3|133
1621888500000|2021-05-24 20:35:00|34425.1|34420.3|34435.1|34430.3|34437.1|34432.3|34424.1|34419.3|125
1621888800000|2021-05-24 20:40:00|34436.1|34431.3|34438.1|34433.3|34438.1|34433.3|34431.1|34426.3|113
1621889100000|2021-05-24 20:45:00|34436.1|34431.3|34437.1|34432.3|34437.1|34432.3|34435.1|34430.3|46
1621889400000|2021-05-24 20:50:00|34436.1|34431.3|34440.1|34435.3|34441.1|34436.3|34436.1|34431.3|117
1621889700000|2021-05-24 20:55:00|34438.1|34433.3|34439.9|34430.1|34444.1|34439.3|34437.1|34430.1|83
1621890000000|2021-05-24 21:00:00|34439.3|34429.5|34438.9|34429.1|34439.8|34430|34438.9|34429.1|0
1621890300000|2021-05-24 21:05:00|34438.7|34428.9|34438|34428.2|34438.7|34428.9|34434.5|34424.7|0
1621890600000|2021-05-24 21:10:00|34437.7|34427.9|34436.9|34427.1|34437.7|34427.9|34436.6|34426.8|0
1621890900000|2021-05-24 21:15:00|34437|34427.2|34434.6|34424.8|34438.4|34428.6|34434.2|34424.4|0
1621891200000|2021-05-24 21:20:00|34433.7|34423.9|34433.1|34423.3|34433.7|34423.9|34433|34423.2|0
1621891500000|2021-05-24 21:25:00|34433|34423.2|34432.8|34423|34433.6|34423.8|34432.7|34422.9|0
1621891800000|2021-05-24 21:30:00|34432.7|34422.9|34432.6|34422.8|34433.4|34423.6|34432.5|34422.7|0
1621892100000|2021-05-24 21:35:00|34432.5|34422.7|34432.4|34422.6|34432.8|34423|34430.2|34420.4|0
1621892400000|2021-05-24 21:40:00|34432.9|34423.1|34439.3|34429.5|34439.7|34429.9|34432.9|34423.1|0
1621892700000|2021-05-24 21:45:00|34436.3|34426.5|34436.8|34427|34439.1|34429.3|34436.3|34426.5|0
1621893000000|2021-05-24 21:50:00|34436.7|34426.9|34434.6|34424.8|34436.7|34426.9|34434.1|34424.3|0
1621893300000|2021-05-24 21:55:00|34433.7|34423.9|34439.6|34429.8|34439.6|34429.8|34433.4|34423.6|0
1621893600000|2021-05-24 22:00:00|34433.6|34423.8|34433.6|34428.8|34448.1|34443.3|34428.6|34423.8|162
1621893900000|2021-05-24 22:05:00|34433.1|34428.3|34428.6|34423.8|34441.1|34436.3|34426.6|34421.8|64
1621894200000|2021-05-24 22:10:00|34429.1|34424.3|34425.6|34420.8|34432.6|34427.8|34421.6|34416.8|183
1621894500000|2021-05-24 22:15:00|34425.1|34420.3|34432.1|34427.3|34432.6|34427.8|34425.1|34420.3|24
1621894800000|2021-05-24 22:20:00|34432.6|34427.8|34441.1|34436.3|34441.1|34436.3|34428.6|34423.8|107
1621895100000|2021-05-24 22:25:00|34442.1|34437.3|34439.6|34434.8|34444.6|34439.8|34437.6|34432.8|54
1621895400000|2021-05-24 22:30:00|34440.1|34435.3|34440.6|34435.8|34443.6|34438.8|34438.1|34433.3|55
1621895700000|2021-05-24 22:35:00|34441.1|34436.3|34453.1|34448.3|34456.6|34451.8|34440.6|34435.8|143
1621896000000|2021-05-24 22:40:00|34453.6|34448.8|34450.1|34445.3|34453.6|34448.8|34447.1|34442.3|70
1621896300000|2021-05-24 22:45:00|34450.6|34445.8|34448.1|34443.3|34452.1|34447.3|34442.1|34437.3|54
1621896600000|2021-05-24 22:50:00|34448.6|34443.8|34441.6|34436.8|34451.6|34446.8|34441.6|34436.8|59
1621896900000|2021-05-24 22:55:00|34441.1|34436.3|34452.6|34447.8|34453.6|34448.8|34440.6|34435.8|93
1621897200000|2021-05-24 23:00:00|34453.1|34448.3|34448.1|34443.3|34454.6|34449.8|34447.6|34442.8|211
1621897500000|2021-05-24 23:05:00|34448.6|34443.8|34448.6|34443.8|34450.1|34445.3|34446.6|34441.8|42
1621897800000|2021-05-24 23:10:00|34448.1|34443.3|34440.1|34435.3|34450.1|34445.3|34439.6|34434.8|61
1621898100000|2021-05-24 23:15:00|34439.6|34434.8|34443.6|34438.8|34449.6|34444.8|34438.6|34433.8|73
1621898400000|2021-05-24 23:20:00|34444.1|34439.3|34440.1|34435.3|34444.1|34439.3|34438.6|34433.8|26
1621898700000|2021-05-24 23:25:00|34439.6|34434.8|34440.6|34435.8|34442.1|34437.3|34438.6|34433.8|33
1621899000000|2021-05-24 23:30:00|34440.1|34435.3|34436.1|34431.3|34444.1|34439.3|34435.6|34430.8|52
1621899300000|2021-05-24 23:35:00|34436.6|34431.8|34439.1|34434.3|34441.1|34436.3|34436.1|34431.3|37
1621899600000|2021-05-24 23:40:00|34439.6|34434.8|34437.1|34432.3|34439.6|34434.8|34433.6|34428.8|61
1621899900000|2021-05-24 23:45:00|34438.1|34433.3|34443.6|34438.8|34447.6|34442.8|34436.1|34431.3|115
1621900200000|2021-05-24 23:50:00|34443.1|34438.3|34461.6|34456.8|34465.1|34460.3|34440.1|34435.3|253
1621900500000|2021-05-24 23:55:00|34461.1|34456.3|34449.1|34444.3|34461.6|34456.8|34448.1|34443.3|188
1621900800000|2021-05-25 00:00:00|34450.1|34445.3|34427.1|34422.3|34450.1|34445.3|34417.1|34412.3|390
1621901100000|2021-05-25 00:05:00|34426.6|34421.8|34428.1|34423.3|34440.1|34435.3|34415.6|34410.8|215
1621901400000|2021-05-25 00:10:00|34427.6|34422.8|34426.1|34421.3|34430.1|34425.3|34418.1|34413.3|116
1621901700000|2021-05-25 00:15:00|34425.6|34420.8|34430.1|34425.3|34433.1|34428.3|34421.6|34416.8|97
1621902000000|2021-05-25 00:20:00|34430.6|34425.8|34428.1|34423.3|34438.1|34433.3|34426.1|34421.3|79
1621902300000|2021-05-25 00:25:00|34427.6|34422.8|34418.1|34413.3|34429.1|34424.3|34407.1|34402.3|206
1621902600000|2021-05-25 00:30:00|34418.6|34413.8|34412.1|34407.3|34427.1|34422.3|34409.6|34404.8|71
1621902900000|2021-05-25 00:35:00|34412.6|34407.8|34422.6|34417.8|34422.6|34417.8|34412.6|34407.8|61
1621903200000|2021-05-25 00:40:00|34422.1|34417.3|34434.6|34429.8|34437.6|34432.8|34421.6|34416.8|258
1621903500000|2021-05-25 00:45:00|34435.6|34430.8|34430.1|34425.3|34446.6|34441.8|34428.1|34423.3|195
1621903800000|2021-05-25 00:50:00|34430.6|34425.8|34436.1|34431.3|34442.6|34437.8|34429.1|34424.3|46
1621904100000|2021-05-25 00:55:00|34435.6|34430.8|34444.1|34439.3|34446.6|34441.8|34430.1|34425.3|121
1621904400000|2021-05-25 01:00:00|34444.6|34439.8|34457.1|34452.3|34458.6|34453.8|34439.1|34434.3|183
1621904700000|2021-05-25 01:05:00|34457.6|34452.8|34454.1|34449.3|34461.6|34456.8|34445.1|34440.3|104
1621905000000|2021-05-25 01:10:00|34454.6|34449.8|34469.1|34464.3|34470.1|34465.3|34452.6|34447.8|162
1621905300000|2021-05-25 01:15:00|34470.1|34465.3|34454.6|34449.8|34476.6|34471.8|34454.1|34449.3|234
1621905600000|2021-05-25 01:20:00|34454.1|34449.3|34441.1|34436.3|34454.1|34449.3|34429.1|34424.3|224
1621905900000|2021-05-25 01:25:00|34441.6|34436.8|34434.6|34429.8|34449.6|34444.8|34432.6|34427.8|100
1621906200000|2021-05-25 01:30:00|34435.1|34430.3|34436.1|34431.3|34443.1|34438.3|34428.1|34423.3|137
1621906500000|2021-05-25 01:35:00|34436.6|34431.8|34442.6|34437.8|34448.1|34443.3|34434.6|34429.8|172
1621906800000|2021-05-25 01:40:00|34443.1|34438.3|34443.1|34438.3|34449.1|34444.3|34435.6|34430.8|63
1621907100000|2021-05-25 01:45:00|34443.6|34438.8|34452.1|34447.3|34452.6|34447.8|34437.1|34432.3|78
1621907400000|2021-05-25 01:50:00|34451.6|34446.8|34449.1|34444.3|34455.6|34450.8|34448.6|34443.8|75
1621907700000|2021-05-25 01:55:00|34449.6|34444.8|34448.1|34443.3|34454.6|34449.8|34447.6|34442.8|112
1621908000000|2021-05-25 02:00:00|34447.6|34442.8|34456.1|34451.3|34457.6|34452.8|34447.6|34442.8|73
1621908300000|2021-05-25 02:05:00|34456.6|34451.8|34450.1|34445.3|34458.1|34453.3|34447.6|34442.8|55
1621908600000|2021-05-25 02:10:00|34449.6|34444.8|34451.1|34446.3|34454.6|34449.8|34448.6|34443.8|21
1621908900000|2021-05-25 02:15:00|34450.6|34445.8|34446.6|34441.8|34451.1|34446.3|34438.6|34433.8|116
1621909200000|2021-05-25 02:20:00|34447.1|34442.3|34443.1|34438.3|34450.1|34445.3|34440.1|34435.3|56
1621909500000|2021-05-25 02:25:00|34443.6|34438.8|34446.1|34441.3|34446.6|34441.8|34442.1|34437.3|24
1621909800000|2021-05-25 02:30:00|34446.6|34441.8|34444.1|34439.3|34447.6|34442.8|34438.1|34433.3|43
1621910100000|2021-05-25 02:35:00|34443.6|34438.8|34448.6|34443.8|34450.1|34445.3|34441.6|34436.8|52
1621910400000|2021-05-25 02:40:00|34449.1|34444.3|34453.1|34448.3|34454.6|34449.8|34449.1|34444.3|51
1621910700000|2021-05-25 02:45:00|34453.6|34448.8|34452.1|34447.3|34456.6|34451.8|34449.6|34444.8|47
1621911000000|2021-05-25 02:50:00|34452.6|34447.8|34452.1|34447.3|34457.1|34452.3|34448.1|34443.3|71
1621911300000|2021-05-25 02:55:00|34451.6|34446.8|34456.1|34451.3|34457.6|34452.8|34451.6|34446.8|56
1621911600000|2021-05-25 03:00:00|34456.6|34451.8|34456.1|34451.3|34459.1|34454.3|34451.6|34446.8|59
1621911900000|2021-05-25 03:05:00|34456.6|34451.8|34457.6|34452.8|34459.1|34454.3|34453.6|34448.8|70
1621912200000|2021-05-25 03:10:00|34458.1|34453.3|34461.6|34456.8|34461.6|34456.8|34456.6|34451.8|73
1621912500000|2021-05-25 03:15:00|34462.6|34457.8|34465.6|34460.8|34469.1|34464.3|34461.6|34456.8|149
1621912800000|2021-05-25 03:20:00|34465.1|34460.3|34466.1|34461.3|34469.1|34464.3|34463.6|34458.8|56
1621913100000|2021-05-25 03:25:00|34466.6|34461.8|34465.6|34460.8|34469.6|34464.8|34465.1|34460.3|51
1621913400000|2021-05-25 03:30:00|34466.1|34461.3|34466.1|34461.3|34468.6|34463.8|34465.1|34460.3|35
1621913700000|2021-05-25 03:35:00|34466.6|34461.8|34469.1|34464.3|34473.6|34468.8|34466.6|34461.8|82
1621914000000|2021-05-25 03:40:00|34468.6|34463.8|34465.1|34460.3|34469.6|34464.8|34463.6|34458.8|125
1621914300000|2021-05-25 03:45:00|34464.6|34459.8|34461.6|34456.8|34467.1|34462.3|34461.6|34456.8|52
1621914600000|2021-05-25 03:50:00|34461.1|34456.3|34463.1|34458.3|34465.1|34460.3|34461.1|34456.3|31
1621914900000|2021-05-25 03:55:00|34463.6|34458.8|34462.6|34457.8|34464.6|34459.8|34460.6|34455.8|27
1621915200000|2021-05-25 04:00:00|34463.1|34458.3|34456.6|34451.8|34463.1|34458.3|34453.1|34448.3|100
1621915500000|2021-05-25 04:05:00|34456.1|34451.3|34458.1|34453.3|34459.6|34454.8|34455.6|34450.8|115
1621915800000|2021-05-25 04:10:00|34457.6|34452.8|34453.1|34448.3|34457.6|34452.8|34451.6|34446.8|90
1621916100000|2021-05-25 04:15:00|34452.6|34447.8|34457.6|34452.8|34458.1|34453.3|34452.6|34447.8|70
1621916400000|2021-05-25 04:20:00|34458.6|34453.8|34458.1|34453.3|34460.1|34455.3|34456.1|34451.3|38
1621916700000|2021-05-25 04:25:00|34457.6|34452.8|34456.1|34451.3|34458.1|34453.3|34452.6|34447.8|52
1621917000000|2021-05-25 04:30:00|34455.6|34450.8|34457.6|34452.8|34459.1|34454.3|34454.6|34449.8|40
1621917300000|2021-05-25 04:35:00|34457.1|34452.3|34456.1|34451.3|34457.6|34452.8|34455.1|34450.3|26
1621917600000|2021-05-25 04:40:00|34456.6|34451.8|34457.1|34452.3|34459.1|34454.3|34455.1|34450.3|23
1621917900000|2021-05-25 04:45:00|34456.6|34451.8|34454.6|34449.8|34458.1|34453.3|34453.6|34448.8|30
1621918200000|2021-05-25 04:50:00|34454.1|34449.3|34455.1|34450.3|34458.6|34453.8|34454.1|34449.3|32
1621918500000|2021-05-25 04:55:00|34454.6|34449.8|34455.1|34450.3|34457.1|34452.3|34453.6|34448.8|20
1621918800000|2021-05-25 05:00:00|34454.6|34449.8|34461.6|34456.8|34461.6|34456.8|34453.6|34448.8|75
1621919100000|2021-05-25 05:05:00|34462.1|34457.3|34463.1|34458.3|34470.6|34465.8|34461.6|34456.8|110
1621919400000|2021-05-25 05:10:00|34463.6|34458.8|34463.6|34458.8|34463.6|34458.8|34457.6|34452.8|56
1621919700000|2021-05-25 05:15:00|34463.1|34458.3|34461.1|34456.3|34463.6|34458.8|34459.1|34454.3|28
1621920000000|2021-05-25 05:20:00|34460.6|34455.8|34466.6|34461.8|34469.6|34464.8|34460.1|34455.3|119
1621920300000|2021-05-25 05:25:00|34467.1|34462.3|34467.6|34462.8|34468.1|34463.3|34460.6|34455.8|80
1621920600000|2021-05-25 05:30:00|34468.1|34463.3|34474.6|34469.8|34476.1|34471.3|34465.6|34460.8|142
1621920900000|2021-05-25 05:35:00|34475.1|34470.3|34473.1|34468.3|34475.1|34470.3|34468.6|34463.8|90
1621921200000|2021-05-25 05:40:00|34472.6|34467.8|34470.6|34465.8|34476.1|34471.3|34470.1|34465.3|132
1621921500000|2021-05-25 05:45:00|34471.1|34466.3|34475.1|34470.3|34476.1|34471.3|34470.6|34465.8|60
1621921800000|2021-05-25 05:50:00|34475.6|34470.8|34472.1|34467.3|34478.1|34473.3|34470.6|34465.8|85
1621922100000|2021-05-25 05:55:00|34472.6|34467.8|34476.6|34471.8|34476.6|34471.8|34469.1|34464.3|58
1621922400000|2021-05-25 06:00:00|34476|34472.4|34486.5|34482.9|34493.5|34489.9|34474.5|34470.9|461
1621922700000|2021-05-25 06:05:00|34486|34482.4|34488|34484.4|34494|34490.4|34481.5|34477.9|195
1621923000000|2021-05-25 06:10:00|34487.5|34483.9|34500.5|34496.9|34501|34497.4|34485|34481.4|321
1621923300000|2021-05-25 06:15:00|34501|34497.4|34519.5|34515.9|34531|34527.4|34500|34496.4|765
1621923600000|2021-05-25 06:20:00|34520|34516.4|34517.5|34513.9|34525|34521.4|34515|34511.4|246
1621923900000|2021-05-25 06:25:00|34517|34513.4|34512.5|34508.9|34517.5|34513.9|34509|34505.4|121
1621924200000|2021-05-25 06:30:00|34512|34508.4|34506.5|34502.9|34517.5|34513.9|34506.5|34502.9|132
1621924500000|2021-05-25 06:35:00|34506|34502.4|34515.5|34511.9|34516.5|34512.9|34505|34501.4|222
1621924800000|2021-05-25 06:40:00|34516|34512.4|34511|34507.4|34521|34517.4|34509.5|34505.9|314
1621925100000|2021-05-25 06:45:00|34510.5|34506.9|34513.5|34509.9|34523.5|34519.9|34508|34504.4|239
1621925400000|2021-05-25 06:50:00|34514|34510.4|34509.5|34505.9|34514.5|34510.9|34506|34502.4|169
1621925700000|2021-05-25 06:55:00|34509|34505.4|34500|34496.4|34513|34509.4|34497.5|34493.9|377
1621926000000|2021-05-25 07:00:00|34500.5|34496.9|34497.5|34493.9|34504|34500.4|34481|34477.4|509
1621926300000|2021-05-25 07:05:00|34497|34493.4|34489.5|34485.9|34507.5|34503.9|34485.5|34481.9|327
1621926600000|2021-05-25 07:10:00|34489|34485.4|34491.5|34487.9|34494|34490.4|34484|34480.4|251
1621926900000|2021-05-25 07:15:00|34492|34488.4|34483.5|34479.9|34500|34496.4|34481.5|34477.9|273
1621927200000|2021-05-25 07:20:00|34483|34479.4|34489.5|34485.9|34499|34495.4|34483|34479.4|214
1621927500000|2021-05-25 07:25:00|34490|34486.4|34484.5|34480.9|34493|34489.4|34482.5|34478.9|150
1621927800000|2021-05-25 07:30:00|34485|34481.4|34471|34467.4|34486.5|34482.9|34469|34465.4|399
1621928100000|2021-05-25 07:35:00|34471.5|34467.9|34473|34469.4|34473|34469.4|34455|34451.4|325
1621928400000|2021-05-25 07:40:00|34472.5|34468.9|34465.5|34461.9|34473|34469.4|34464|34460.4|199
1621928700000|2021-05-25 07:45:00|34466|34462.4|34472.5|34468.9|34475|34471.4|34462|34458.4|179
1621929000000|2021-05-25 07:50:00|34473|34469.4|34467|34463.4|34475|34471.4|34459|34455.4|200
1621929300000|2021-05-25 07:55:00|34467.5|34463.9|34467.5|34463.9|34471.5|34467.9|34460.5|34456.9|202
1621929600000|2021-05-25 08:00:00|34468|34464.4|34472.5|34468.9|34477|34473.4|34461.5|34457.9|231
1621929900000|2021-05-25 08:05:00|34472|34468.4|34481.5|34477.9|34482|34478.4|34464|34460.4|206
1621930200000|2021-05-25 08:10:00|34482|34478.4|34482|34478.4|34483|34479.4|34472.5|34468.9|194
1621930500000|2021-05-25 08:15:00|34481.5|34477.9|34460.5|34456.9|34483|34479.4|34460|34456.4|238
1621930800000|2021-05-25 08:20:00|34460|34456.4|34470.5|34466.9|34470.5|34466.9|34459.5|34455.9|156
1621931100000|2021-05-25 08:25:00|34471|34467.4|34481.5|34477.9|34482.5|34478.9|34470.5|34466.9|155
1621931400000|2021-05-25 08:30:00|34482|34478.4|34482.5|34478.9|34487.5|34483.9|34478.5|34474.9|189
1621931700000|2021-05-25 08:35:00|34483|34479.4|34488.5|34484.9|34489|34485.4|34481.5|34477.9|165
1621932000000|2021-05-25 08:40:00|34489|34485.4|34479|34475.4|34490|34486.4|34477.5|34473.9|106
1621932300000|2021-05-25 08:45:00|34478.5|34474.9|34489|34485.4|34491|34487.4|34478|34474.4|160
1621932600000|2021-05-25 08:50:00|34485.5|34481.9|34492|34488.4|34495.5|34491.9|34482.5|34478.9|184
1621932900000|2021-05-25 08:55:00|34491.5|34487.9|34493.5|34489.9|34494.5|34490.9|34489|34485.4|99
1621933200000|2021-05-25 09:00:00|34495.5|34491.9|34491.5|34487.9|34496|34492.4|34481|34477.4|259
1621933500000|2021-05-25 09:05:00|34492|34488.4|34493.5|34489.9|34494.5|34490.9|34486|34482.4|111
1621933800000|2021-05-25 09:10:00|34494|34490.4|34492|34488.4|34495.5|34491.9|34488|34484.4|97
1621934100000|2021-05-25 09:15:00|34491.5|34487.9|34493|34489.4|34493.5|34489.9|34488|34484.4|72
1621934400000|2021-05-25 09:20:00|34493.5|34489.9|34492.5|34488.9|34494.5|34490.9|34488|34484.4|75
1621934700000|2021-05-25 09:25:00|34493|34489.4|34489|34485.4|34494|34490.4|34488.5|34484.9|47
1621935000000|2021-05-25 09:30:00|34488.5|34484.9|34491|34487.4|34495|34491.4|34488|34484.4|178
1621935300000|2021-05-25 09:35:00|34492|34488.4|34492|34488.4|34493.5|34489.9|34489.5|34485.9|102
1621935600000|2021-05-25 09:40:00|34492.5|34488.9|34492.5|34488.9|34494.5|34490.9|34491|34487.4|70
1621935900000|2021-05-25 09:45:00|34492|34488.4|34477.5|34473.9|34493.5|34489.9|34476.5|34472.9|225
1621936200000|2021-05-25 09:50:00|34478|34474.4|34485.5|34481.9|34485.5|34481.9|34475.5|34471.9|225
1621936500000|2021-05-25 09:55:00|34485|34481.4|34488|34484.4|34491.5|34487.9|34484|34480.4|96
1621936800000|2021-05-25 10:00:00|34488.5|34484.9|34500.5|34496.9|34503|34499.4|34488.5|34484.9|200
1621937100000|2021-05-25 10:05:00|34501|34497.4|34493|34489.4|34502|34498.4|34492.5|34488.9|88
1621937400000|2021-05-25 10:10:00|34493.5|34489.9|34470.5|34466.9|34494|34490.4|34468.5|34464.9|299
1621937700000|2021-05-25 10:15:00|34470|34466.4|34468|34464.4|34472.5|34468.9|34462|34458.4|215
1621938000000|2021-05-25 10:20:00|34468.5|34464.9|34473.5|34469.9|34475|34471.4|34464.5|34460.9|138
1621938300000|2021-05-25 10:25:00|34473|34469.4|34468.5|34464.9|34475|34471.4|34466|34462.4|125
1621938600000|2021-05-25 10:30:00|34468|34464.4|34463.5|34459.9|34472|34468.4|34462.5|34458.9|142
1621938900000|2021-05-25 10:35:00|34463|34459.4|34470.5|34466.9|34473|34469.4|34462|34458.4|133
1621939200000|2021-05-25 10:40:00|34471|34467.4|34472.5|34468.9|34472.5|34468.9|34466|34462.4|89
1621939500000|2021-05-25 10:45:00|34472|34468.4|34474.5|34470.9|34477|34473.4|34470.5|34466.9|116
1621939800000|2021-05-25 10:50:00|34474|34470.4|34477|34473.4|34479|34475.4|34469|34465.4|101
1621940100000|2021-05-25 10:55:00|34476.5|34472.9|34468.5|34464.9|34478|34474.4|34468.5|34464.9|98
1621940400000|2021-05-25 11:00:00|34468|34464.4|34480.5|34476.9|34481|34477.4|34465.5|34461.9|292
1621940700000|2021-05-25 11:05:00|34481|34477.4|34489|34485.4|34491|34487.4|34477.5|34473.9|217
1621941000000|2021-05-25 11:10:00|34489.5|34485.9|34486|34482.4|34490.5|34486.9|34482.5|34478.9|111
1621941300000|2021-05-25 11:15:00|34483.5|34479.9|34492.5|34488.9|34493|34489.4|34483|34479.4|153
1621941600000|2021-05-25 11:20:00|34493|34489.4|34490.5|34486.9|34493|34489.4|34489|34485.4|97
1621941900000|2021-05-25 11:25:00|34491|34487.4|34491|34487.4|34491.5|34487.9|34487.5|34483.9|103
1621942200000|2021-05-25 11:30:00|34490.5|34486.9|34495.5|34491.9|34499|34495.4|34490|34486.4|209
1621942500000|2021-05-25 11:35:00|34496|34492.4|34493|34489.4|34500|34496.4|34492|34488.4|157
1621942800000|2021-05-25 11:40:00|34493.5|34489.9|34495|34491.4|34499|34495.4|34489.5|34485.9|161
1621943100000|2021-05-25 11:45:00|34495.5|34491.9|34492.5|34488.9|34499.5|34495.9|34490.5|34486.9|212
1621943400000|2021-05-25 11:50:00|34493|34489.4|34493.5|34489.9|34498|34494.4|34491.5|34487.9|97
1621943700000|2021-05-25 11:55:00|34493|34489.4|34491|34487.4|34497|34493.4|34488.5|34484.9|95
1621944000000|2021-05-25 12:00:00|34491.5|34487.9|34488.5|34484.9|34494.5|34490.9|34488|34484.4|230
1621944300000|2021-05-25 12:05:00|34489|34485.4|34491|34487.4|34492|34488.4|34486.5|34482.9|146
1621944600000|2021-05-25 12:10:00|34491.5|34487.9|34484.5|34480.9|34491.5|34487.9|34479.5|34475.9|224
1621944900000|2021-05-25 12:15:00|34485|34481.4|34484.5|34480.9|34488.5|34484.9|34481|34477.4|180
1621945200000|2021-05-25 12:20:00|34484|34480.4|34481.5|34477.9|34485.5|34481.9|34479.5|34475.9|157
1621945500000|2021-05-25 12:25:00|34481|34477.4|34479.5|34475.9|34483.5|34479.9|34474.5|34470.9|200
1621945800000|2021-05-25 12:30:00|34479|34475.4|34473.5|34469.9|34482|34478.4|34471.5|34467.9|180
1621946100000|2021-05-25 12:35:00|34473|34469.4|34481.5|34477.9|34483|34479.4|34473|34469.4|156
1621946400000|2021-05-25 12:40:00|34482|34478.4|34481|34477.4|34482.5|34478.9|34476|34472.4|124
1621946700000|2021-05-25 12:45:00|34481.5|34477.9|34480|34476.4|34486|34482.4|34479|34475.4|258
1621947000000|2021-05-25 12:50:00|34480.5|34476.9|34471.5|34467.9|34480.5|34476.9|34470|34466.4|175
1621947300000|2021-05-25 12:55:00|34472|34468.4|34473|34469.4|34473.5|34469.9|34465|34461.4|181
1621947600000|2021-05-25 13:00:00|34474.5|34470.9|34473.5|34469.9|34481|34477.4|34464.5|34460.9|249
1621947900000|2021-05-25 13:05:00|34474|34470.4|34471|34467.4|34475.5|34471.9|34466|34462.4|142
1621948200000|2021-05-25 13:10:00|34470.5|34466.9|34480|34476.4|34482|34478.4|34470|34466.4|189
1621948500000|2021-05-25 13:15:00|34479.5|34475.9|34461|34457.4|34481|34477.4|34456.5|34452.9|782
1621948800000|2021-05-25 13:20:00|34461.5|34457.9|34470|34466.4|34472.5|34468.9|34460|34456.4|285
1621949100000|2021-05-25 13:25:00|34469.5|34465.9|34476.5|34472.9|34477.5|34473.9|34465|34461.4|387
1621949400000|2021-05-25 13:30:00|34476|34472.4|34483.4|34481|34509.4|34507|34448.4|34446|4989
1621949700000|2021-05-25 13:35:00|34482.4|34480|34499.4|34497|34508.9|34506.5|34476.4|34474|2391
1621950000000|2021-05-25 13:40:00|34498.9|34496.5|34465.9|34463.5|34507.4|34505|34460.4|34458|2307
1621950300000|2021-05-25 13:45:00|34465.4|34463|34416.4|34414|34466.9|34464.5|34415.4|34413|3009
1621950600000|2021-05-25 13:50:00|34416.9|34414.5|34405.4|34403|34418.4|34416|34378.4|34376|3298
1621950900000|2021-05-25 13:55:00|34404.9|34402.5|34396.9|34394.5|34427.4|34425|34389.4|34387|1845
1621951200000|2021-05-25 14:00:00|34396.4|34394|34406.9|34404.5|34421.4|34419|34381.4|34379|2059
1621951500000|2021-05-25 14:05:00|34407.4|34405|34430.9|34428.5|34433.9|34431.5|34393.4|34391|1473
1621951800000|2021-05-25 14:10:00|34431.7|34429.3|34420.2|34417.8|34437.2|34434.8|34401.7|34399.3|1189
1621952100000|2021-05-25 14:15:00|34419.7|34417.3|34409.7|34407.3|34432.2|34429.8|34409.2|34406.8|863
1621952400000|2021-05-25 14:20:00|34410.2|34407.8|34417.2|34414.8|34428.2|34425.8|34407.2|34404.8|751
1621952700000|2021-05-25 14:25:00|34417.7|34415.3|34407.7|34405.3|34425.2|34422.8|34401.2|34398.8|694
1621953000000|2021-05-25 14:30:00|34408.2|34405.8|34393.7|34391.3|34422.2|34419.8|34393.2|34390.8|1288
1621953300000|2021-05-25 14:35:00|34394.2|34391.8|34404.2|34401.8|34408.2|34405.8|34387.2|34384.8|918
1621953600000|2021-05-25 14:40:00|34404.7|34402.3|34418.7|34416.3|34420.2|34417.8|34397.7|34395.3|713
1621953900000|2021-05-25 14:45:00|34418.2|34415.8|34419.7|34417.3|34429.7|34427.3|34415.7|34413.3|823
1621954200000|2021-05-25 14:50:00|34419.2|34416.8|34423.7|34421.3|34424.7|34422.3|34411.2|34408.8|453
1621954500000|2021-05-25 14:55:00|34423.2|34420.8|34418.2|34415.8|34433.2|34430.8|34413.7|34411.3|784
1621954800000|2021-05-25 15:00:00|34417.7|34415.3|34388.2|34385.8|34423.7|34421.3|34377.2|34374.8|1457
1621955100000|2021-05-25 15:05:00|34387.7|34385.3|34385.2|34382.8|34393.2|34390.8|34372.2|34369.8|1271
1621955400000|2021-05-25 15:10:00|34384.7|34382.3|34399.7|34397.3|34405.7|34403.3|34380.7|34378.3|1031
1621955700000|2021-05-25 15:15:00|34399.2|34396.8|34370.7|34368.3|34401.2|34398.8|34358.2|34355.8|2147
1621956000000|2021-05-25 15:20:00|34370.2|34367.8|34368.2|34365.8|34379.7|34377.3|34363.7|34361.3|745
1621956300000|2021-05-25 15:25:00|34367.7|34365.3|34353.2|34350.8|34369.2|34366.8|34343.2|34340.8|1348
1621956600000|2021-05-25 15:30:00|34352.7|34350.3|34326.7|34324.3|34356.2|34353.8|34311.2|34308.8|2004
1621956900000|2021-05-25 15:35:00|34327.2|34324.8|34342.7|34340.3|34354.7|34352.3|34327.2|34324.8|1234
1621957200000|2021-05-25 15:40:00|34343.2|34340.8|34357.2|34354.8|34358.2|34355.8|34334.7|34332.3|997
1621957500000|2021-05-25 15:45:00|34355.7|34353.3|34362.7|34360.3|34372.2|34369.8|34351.2|34348.8|1071
1621957800000|2021-05-25 15:50:00|34362.2|34359.8|34356.2|34353.8|34365.2|34362.8|34344.7|34342.3|876
1621958100000|2021-05-25 15:55:00|34355.7|34353.3|34379.2|34376.8|34379.7|34377.3|34351.2|34348.8|739
1621958400000|2021-05-25 16:00:00|34379.7|34377.3|34389.2|34386.8|34393.2|34390.8|34375.7|34373.3|846
1621958700000|2021-05-25 16:05:00|34389.7|34387.3|34413.7|34411.3|34415.7|34413.3|34382.7|34380.3|1451
1621959000000|2021-05-25 16:10:00|34413.2|34410.8|34426.7|34424.3|34429.2|34426.8|34413.2|34410.8|1091
1621959300000|2021-05-25 16:15:00|34427.2|34424.8|34449.2|34446.8|34450.7|34448.3|34424.2|34421.8|994
1621959600000|2021-05-25 16:20:00|34449.7|34447.3|34446.2|34443.8|34463.7|34461.3|34446.2|34443.8|1229
1621959900000|2021-05-25 16:25:00|34445.7|34443.3|34447.7|34445.3|34456.2|34453.8|34441.2|34438.8|777
1621960200000|2021-05-25 16:30:00|34448.2|34445.8|34443.7|34441.3|34454.7|34452.3|34439.7|34437.3|764
1621960500000|2021-05-25 16:35:00|34443.2|34440.8|34437.2|34434.8|34443.7|34441.3|34430.2|34427.8|660
1621960800000|2021-05-25 16:40:00|34436.2|34433.8|34437.7|34435.3|34444.2|34441.8|34424.7|34422.3|610
1621961100000|2021-05-25 16:45:00|34438.2|34435.8|34425.2|34422.8|34443.2|34440.8|34424.2|34421.8|454
1621961400000|2021-05-25 16:50:00|34424.7|34422.3|34428.2|34425.8|34437.2|34434.8|34419.2|34416.8|628
1621961700000|2021-05-25 16:55:00|34427.7|34425.3|34423.2|34420.8|34428.2|34425.8|34418.2|34415.8|470
1621962000000|2021-05-25 17:00:00|34422.7|34420.3|34383.7|34381.3|34423.2|34420.8|34380.2|34377.8|1631
1621962300000|2021-05-25 17:05:00|34384.2|34381.8|34379.2|34376.8|34387.2|34384.8|34367.2|34364.8|733
1621962600000|2021-05-25 17:10:00|34379.7|34377.3|34393.7|34391.3|34396.2|34393.8|34375.7|34373.3|780
1621962900000|2021-05-25 17:15:00|34394.2|34391.8|34396.2|34393.8|34407.2|34404.8|34390.2|34387.8|560
1621963200000|2021-05-25 17:20:00|34395.7|34393.3|34412.2|34409.8|34418.2|34415.8|34395.7|34393.3|458
1621963500000|2021-05-25 17:25:00|34411.7|34409.3|34409.2|34406.8|34412.2|34409.8|34396.2|34393.8|411
1621963800000|2021-05-25 17:30:00|34409.7|34407.3|34405.2|34402.8|34411.2|34408.8|34397.2|34394.8|341
1621964100000|2021-05-25 17:35:00|34404.7|34402.3|34400.2|34397.8|34408.2|34405.8|34390.2|34387.8|412
1621964400000|2021-05-25 17:40:00|34400.7|34398.3|34384.2|34381.8|34402.7|34400.3|34374.7|34372.3|930
1621964700000|2021-05-25 17:45:00|34383.7|34381.3|34382.7|34380.3|34390.2|34387.8|34377.2|34374.8|252
1621965000000|2021-05-25 17:50:00|34382.2|34379.8|34378.2|34375.8|34390.2|34387.8|34370.7|34368.3|356
1621965300000|2021-05-25 17:55:00|34378.7|34376.3|34373.7|34371.3|34386.2|34383.8|34369.2|34366.8|336
1621965600000|2021-05-25 18:00:00|34374.2|34371.8|34358.2|34355.8|34379.2|34376.8|34347.7|34345.3|1105
1621965900000|2021-05-25 18:05:00|34358.7|34356.3|34364.7|34362.3|34371.2|34368.8|34357.2|34354.8|709
1621966200000|2021-05-25 18:10:00|34364.2|34361.8|34366.2|34363.8|34371.2|34368.8|34353.2|34350.8|523
1621966500000|2021-05-25 18:15:00|34365.7|34363.3|34348.2|34345.8|34370.2|34367.8|34347.7|34345.3|542
1621966800000|2021-05-25 18:20:00|34347.7|34345.3|34337.2|34334.8|34355.2|34352.8|34334.2|34331.8|627
1621967100000|2021-05-25 18:25:00|34337.7|34335.3|34343.2|34340.8|34350.2|34347.8|34333.2|34330.8|488
1621967400000|2021-05-25 18:30:00|34344.7|34342.3|34355.7|34353.3|34359.7|34357.3|34335.2|34332.8|823
1621967700000|2021-05-25 18:35:00|34355.2|34352.8|34367.2|34364.8|34369.2|34366.8|34347.7|34345.3|568
1621968000000|2021-05-25 18:40:00|34366.7|34364.3|34367.7|34365.3|34379.2|34376.8|34365.2|34362.8|983
1621968300000|2021-05-25 18:45:00|34368.2|34365.8|34363.7|34361.3|34370.2|34367.8|34357.7|34355.3|474
1621968600000|2021-05-25 18:50:00|34363.2|34360.8|34344.7|34342.3|34369.2|34366.8|34337.7|34335.3|692
1621968900000|2021-05-25 18:55:00|34344.2|34341.8|34342.2|34339.8|34356.7|34354.3|34338.2|34335.8|505
1621969200000|2021-05-25 19:00:00|34341.7|34339.3|34312.2|34309.8|34341.7|34339.3|34311.2|34308.8|1117
1621969500000|2021-05-25 19:05:00|34312.7|34310.3|34313.7|34311.3|34331.2|34328.8|34312.2|34309.8|802
1621969800000|2021-05-25 19:10:00|34313.2|34310.8|34313.7|34311.3|34327.2|34324.8|34311.2|34308.8|855
1621970100000|2021-05-25 19:15:00|34314.2|34311.8|34332.2|34329.8|34334.2|34331.8|34309.2|34306.8|727
1621970400000|2021-05-25 19:20:00|34332.3|34329.9|34356.3|34353.9|34361.8|34359.4|34326.3|34323.9|1545
1621970700000|2021-05-25 19:25:00|34355.8|34353.4|34346.8|34344.4|34372.3|34369.9|34345.8|34343.4|697
1621971000000|2021-05-25 19:30:00|34347.3|34344.9|34316.8|34314.4|34348.8|34346.4|34306.3|34303.9|1355
1621971300000|2021-05-25 19:35:00|34317.3|34314.9|34331.3|34328.9|34337.8|34335.4|34307.8|34305.4|870
1621971600000|2021-05-25 19:40:00|34330.8|34328.4|34321.8|34319.4|34339.8|34337.4|34317.8|34315.4|576
1621971900000|2021-05-25 19:45:00|34321.3|34318.9|34305.3|34302.9|34333.8|34331.4|34300.3|34297.9|964
1621972200000|2021-05-25 19:50:00|34305.8|34303.4|34293.8|34291.4|34313.8|34311.4|34269.8|34267.4|2811
1621972500000|2021-05-25 19:55:00|34294.3|34291.9|34321.3|34318.9|34325.8|34323.4|34294.3|34291.9|3127
1621972800000|2021-05-25 20:00:00|34322.5|34317.7|34324.5|34319.7|34332.5|34327.7|34318|34313.2|969
1621973100000|2021-05-25 20:05:00|34325|34320.2|34329.5|34324.7|34329.5|34324.7|34318.5|34313.7|313
1621973400000|2021-05-25 20:10:00|34329|34324.2|34324.8|34315|34330|34325.2|34315.5|34310.7|475
1621973700000|2021-05-25 20:15:00|34325|34315.2|34330.5|34320.7|34331.9|34322.1|34323.1|34313.3|3
1621974000000|2021-05-25 20:20:00|34330.4|34320.6|34330|34320.2|34330.6|34320.8|34328.8|34319|0
1621974300000|2021-05-25 20:25:00|34329.9|34320.1|34333.1|34323.3|34333.1|34323.3|34329.7|34319.9|0
1621974600000|2021-05-25 20:30:00|34329|34324.2|34326|34321.2|34331|34326.2|34324|34319.2|115
1621974900000|2021-05-25 20:35:00|34327|34322.2|34335|34330.2|34335|34330.2|34325|34320.2|108
1621975200000|2021-05-25 20:40:00|34333|34328.2|34333|34328.2|34336|34331.2|34332|34327.2|89
1621975500000|2021-05-25 20:45:00|34334|34329.2|34335|34330.2|34335|34330.2|34331|34326.2|64
1621975800000|2021-05-25 20:50:00|34333|34328.2|34335|34330.2|34337|34332.2|34330|34325.2|89
1621976100000|2021-05-25 20:55:00|34334|34329.2|34343.8|34334|34348|34343.2|34331|34326.2|98
1621976400000|2021-05-25 21:00:00|34343.6|34333.8|34341.5|34331.7|34345.5|34335.7|34338.5|34328.7|0
1621976700000|2021-05-25 21:05:00|34341.4|34331.6|34349|34339.2|34349|34339.2|34341.4|34331.6|0
1621977000000|2021-05-25 21:10:00|34348.8|34339|34347.9|34338.1|34349.1|34339.3|34347.3|34337.5|0
1621977300000|2021-05-25 21:15:00|34348.2|34338.4|34347.5|34337.7|34348.2|34338.4|34346.6|34336.8|0
1621977600000|2021-05-25 21:20:00|34347.6|34337.8|34347.7|34337.9|34347.7|34337.9|34347.5|34337.7|0
1621977900000|2021-05-25 21:25:00|34347.6|34337.8|34346.8|34337|34347.7|34337.9|34346.8|34337|0
1621978200000|2021-05-25 21:30:00|34347.3|34337.5|34347.9|34338.1|34350|34340.2|34343|34333.2|0
1621978500000|2021-05-25 21:35:00|34348.8|34339|34348|34338.2|34350.9|34341.1|34348|34338.2|0
1621978800000|2021-05-25 21:40:00|34347.7|34337.9|34346.3|34336.5|34348.5|34338.7|34346.2|34336.4|0
1621979100000|2021-05-25 21:45:00|34345.4|34335.6|34343.3|34333.5|34347|34337.2|34342.5|34332.7|0
1621979400000|2021-05-25 21:50:00|34343.6|34333.8|34345.2|34335.4|34345.8|34336|34343.6|34333.8|0
1621979700000|2021-05-25 21:55:00|34345.1|34335.3|34348|34338.2|34351.3|34341.5|34343.8|34334|0
1621980000000|2021-05-25 22:00:00|34337|34332.2|34349.5|34344.7|34362|34357.2|34337|34332.2|232
1621980300000|2021-05-25 22:05:00|34348.5|34343.7|34351|34346.2|34356|34351.2|34344|34339.2|67
1621980600000|2021-05-25 22:10:00|34350.5|34345.7|34348.5|34343.7|34357.5|34352.7|34348.5|34343.7|56
1621980900000|2021-05-25 22:15:00|34348|34343.2|34351.5|34346.7|34351.5|34346.7|34345.5|34340.7|38
1621981200000|2021-05-25 22:20:00|34352|34347.2|34359|34354.2|34365|34360.2|34352|34347.2|111
1621981500000|2021-05-25 22:25:00|34359.5|34354.7|34360.5|34355.7|34363|34358.2|34358|34353.2|72
1621981800000|2021-05-25 22:30:00|34361|34356.2|34367.5|34362.7|34368.5|34363.7|34361|34356.2|125
1621982100000|2021-05-25 22:35:00|34368|34363.2|34373|34368.2|34377|34372.2|34367|34362.2|183
1621982400000|2021-05-25 22:40:00|34373.5|34368.7|34375|34370.2|34380|34375.2|34372.5|34367.7|91
1621982700000|2021-05-25 22:45:00|34374.5|34369.7|34372.5|34367.7|34378|34373.2|34370.5|34365.7|65
1621983000000|2021-05-25 22:50:00|34372|34367.2|34374|34369.2|34377.5|34372.7|34371|34366.2|72
1621983300000|2021-05-25 22:55:00|34373.5|34368.7|34374|34369.2|34381.5|34376.7|34369.5|34364.7|203
1621983600000|2021-05-25 23:00:00|34375|34370.2|34366|34361.2|34376|34371.2|34365.5|34360.7|107
1621983900000|2021-05-25 23:05:00|34366.5|34361.7|34369|34364.2|34373|34368.2|34366.5|34361.7|94
1621984200000|2021-05-25 23:10:00|34369.5|34364.7|34367|34362.2|34371|34366.2|34365.5|34360.7|35
1621984500000|2021-05-25 23:15:00|34367.5|34362.7|34362|34357.2|34369|34364.2|34358.5|34353.7|65
1621984800000|2021-05-25 23:20:00|34362.5|34357.7|34365|34360.2|34367|34362.2|34361.5|34356.7|57
1621985100000|2021-05-25 23:25:00|34364.5|34359.7|34360|34355.2|34366.5|34361.7|34359|34354.2|33
1621985400000|2021-05-25 23:30:00|34360.5|34355.7|34369|34364.2|34371|34366.2|34357|34352.2|65
1621985700000|2021-05-25 23:35:00|34369.5|34364.7|34370|34365.2|34374|34369.2|34366|34361.2|104
1621986000000|2021-05-25 23:40:00|34370.5|34365.7|34370|34365.2|34373.5|34368.7|34367|34362.2|45
1621986300000|2021-05-25 23:45:00|34370.5|34365.7|34362.5|34357.7|34371|34366.2|34360|34355.2|70
1621986600000|2021-05-25 23:50:00|34363|34358.2|34368|34363.2|34369.5|34364.7|34361|34356.2|42
1621986900000|2021-05-25 23:55:00|34368.5|34363.7|34371.5|34366.7|34372|34367.2|34366|34361.2|100
1621987200000|2021-05-26 00:00:00|34369.5|34364.7|34382|34377.2|34387|34382.2|34359|34354.2|303
1621987500000|2021-05-26 00:05:00|34382.5|34377.7|34399.5|34394.7|34400.5|34395.7|34379|34374.2|264
1621987800000|2021-05-26 00:10:00|34400|34395.2|34396.5|34391.7|34403.5|34398.7|34394|34389.2|281
1621988100000|2021-05-26 00:15:00|34397|34392.2|34401|34396.2|34407|34402.2|34395|34390.2|164
1621988400000|2021-05-26 00:20:00|34400.5|34395.7|34398.5|34393.7|34407.5|34402.7|34393|34388.2|202
1621988700000|2021-05-26 00:25:00|34399|34394.2|34401|34396.2|34403|34398.2|34389|34384.2|193
1621989000000|2021-05-26 00:30:00|34400.5|34395.7|34394|34389.2|34402|34397.2|34392|34387.2|127
1621989300000|2021-05-26 00:35:00|34393.5|34388.7|34396.5|34391.7|34399|34394.2|34391.5|34386.7|119
1621989600000|2021-05-26 00:40:00|34396|34391.2|34404|34399.2|34411.5|34406.7|34395.5|34390.7|201
1621989900000|2021-05-26 00:45:00|34404.5|34399.7|34402|34397.2|34411.5|34406.7|34400.5|34395.7|111
1621990200000|2021-05-26 00:50:00|34402.5|34397.7|34401.5|34396.7|34406.5|34401.7|34397.5|34392.7|79
1621990500000|2021-05-26 00:55:00|34402|34397.2|34402|34397.2|34408|34403.2|34398.5|34393.7|87
1621990800000|2021-05-26 01:00:00|34401.5|34396.7|34402|34397.2|34406|34401.2|34396|34391.2|82
1621991100000|2021-05-26 01:05:00|34401.5|34396.7|34395|34390.2|34402.5|34397.7|34391.5|34386.7|57
1621991400000|2021-05-26 01:10:00|34395.5|34390.7|34391|34386.2|34397|34392.2|34391|34386.2|113
1621991700000|2021-05-26 01:15:00|34391.5|34386.7|34393|34388.2|34395.5|34390.7|34388.5|34383.7|109
1621992000000|2021-05-26 01:20:00|34393.5|34388.7|34398|34393.2|34400.5|34395.7|34392|34387.2|61
1621992300000|2021-05-26 01:25:00|34397.5|34392.7|34403|34398.2|34406|34401.2|34396|34391.2|63
1621992600000|2021-05-26 01:30:00|34403.5|34398.7|34397|34392.2|34406|34401.2|34393|34388.2|116
1621992900000|2021-05-26 01:35:00|34396.5|34391.7|34408|34403.2|34410.5|34405.7|34395.5|34390.7|60
1621993200000|2021-05-26 01:40:00|34407.5|34402.7|34415.5|34410.7|34417|34412.2|34395.5|34390.7|122
1621993500000|2021-05-26 01:45:00|34416|34411.2|34403|34398.2|34420|34415.2|34402|34397.2|174
1621993800000|2021-05-26 01:50:00|34403.5|34398.7|34406|34401.2|34411.5|34406.7|34395.5|34390.7|140
1621994100000|2021-05-26 01:55:00|34405.5|34400.7|34393|34388.2|34405.5|34400.7|34390.5|34385.7|166
1621994400000|2021-05-26 02:00:00|34392.5|34387.7|34393|34388.2|34400|34395.2|34389.5|34384.7|104
1621994700000|2021-05-26 02:05:00|34392.5|34387.7|34398|34393.2|34398.5|34393.7|34391|34386.2|70
1621995000000|2021-05-26 02:10:00|34398.5|34393.7|34393|34388.2|34402.5|34397.7|34393|34388.2|67
1621995300000|2021-05-26 02:15:00|34392.5|34387.7|34401|34396.2|34401|34396.2|34392.5|34387.7|34
1621995600000|2021-05-26 02:20:00|34400.5|34395.7|34402|34397.2|34402.5|34397.7|34393.5|34388.7|53
1621995900000|2021-05-26 02:25:00|34402.5|34397.7|34397|34392.2|34402.5|34397.7|34395.5|34390.7|51
1621996200000|2021-05-26 02:30:00|34396.5|34391.7|34397.5|34392.7|34400.5|34395.7|34396|34391.2|39
1621996500000|2021-05-26 02:35:00|34397|34392.2|34398|34393.2|34405|34400.2|34396|34391.2|45
1621996800000|2021-05-26 02:40:00|34398.5|34393.7|34407|34402.2|34409.5|34404.7|34398|34393.2|96
1621997100000|2021-05-26 02:45:00|34407.5|34402.7|34400|34395.2|34409|34404.2|34400|34395.2|42
1621997400000|2021-05-26 02:50:00|34399.5|34394.7|34401.5|34396.7|34402.5|34397.7|34397|34392.2|40
1621997700000|2021-05-26 02:55:00|34401|34396.2|34408|34403.2|34409.5|34404.7|34401|34396.2|55
1621998000000|2021-05-26 03:00:00|34407|34402.2|34408|34403.2|34412.5|34407.7|34407|34402.2|104
1621998300000|2021-05-26 03:05:00|34407.5|34402.7|34407|34402.2|34410.5|34405.7|34400.5|34395.7|63
1621998600000|2021-05-26 03:10:00|34406.5|34401.7|34409|34404.2|34410.5|34405.7|34405|34400.2|28
1621998900000|2021-05-26 03:15:00|34408.5|34403.7|34415|34410.2|34415|34410.2|34405.5|34400.7|83
1621999200000|2021-05-26 03:20:00|34414.5|34409.7|34413|34408.2|34416|34411.2|34411|34406.2|50
1621999500000|2021-05-26 03:25:00|34412.5|34407.7|34411.5|34406.7|34413.5|34408.7|34408|34403.2|48
1621999800000|2021-05-26 03:30:00|34411|34406.2|34413|34408.2|34416.5|34411.7|34411|34406.2|78
1622000100000|2021-05-26 03:35:00|34413.5|34408.7|34412.5|34407.7|34416.5|34411.7|34408|34403.2|62
1622000400000|2021-05-26 03:40:00|34412|34407.2|34412|34407.2|34413|34408.2|34409.5|34404.7|25
1622000700000|2021-05-26 03:45:00|34412.5|34407.7|34412|34407.2|34413.5|34408.7|34409|34404.2|29
1622001000000|2021-05-26 03:50:00|34411.5|34406.7|34411|34406.2|34413|34408.2|34407.5|34402.7|20
1622001300000|2021-05-26 03:55:00|34410.5|34405.7|34405|34400.2|34411|34406.2|34403.5|34398.7|33
1622001600000|2021-05-26 04:00:00|34404.5|34399.7|34404|34399.2|34406.5|34401.7|34401|34396.2|41
1622001900000|2021-05-26 04:05:00|34404.5|34399.7|34401|34396.2|34406|34401.2|34400|34395.2|36
1622002200000|2021-05-26 04:10:00|34401.5|34396.7|34399.5|34394.7|34402|34397.2|34397|34392.2|40
1622002500000|2021-05-26 04:15:00|34400|34395.2|34404|34399.2|34406|34401.2|34397.5|34392.7|31
1622002800000|2021-05-26 04:20:00|34404.5|34399.7|34409|34404.2|34409.5|34404.7|34404.5|34399.7|42
1622003100000|2021-05-26 04:25:00|34408.5|34403.7|34409|34404.2|34409.5|34404.7|34404.5|34399.7|39
1622003400000|2021-05-26 04:30:00|34408.5|34403.7|34400|34395.2|34409|34404.2|34399|34394.2|49
1622003700000|2021-05-26 04:35:00|34399.5|34394.7|34401.5|34396.7|34401.5|34396.7|34399|34394.2|38
1622004000000|2021-05-26 04:40:00|34401|34396.2|34402|34397.2|34407|34402.2|34399.5|34394.7|77
1622004300000|2021-05-26 04:45:00|34401.5|34396.7|34404|34399.2|34406|34401.2|34400.5|34395.7|22
1622004600000|2021-05-26 04:50:00|34403.5|34398.7|34405.5|34400.7|34406|34401.2|34403.5|34398.7|13
1622004900000|2021-05-26 04:55:00|34405|34400.2|34404|34399.2|34407.5|34402.7|34404|34399.2|28
1622005200000|2021-05-26 05:00:00|34404.5|34399.7|34404|34399.2|34407|34402.2|34400|34395.2|94
1622005500000|2021-05-26 05:05:00|34403.5|34398.7|34414|34409.2|34414.5|34409.7|34401|34396.2|104
1622005800000|2021-05-26 05:10:00|34413.5|34408.7|34415.5|34410.7|34417.5|34412.7|34412.5|34407.7|77
1622006100000|2021-05-26 05:15:00|34416|34411.2|34412.5|34407.7|34417|34412.2|34412.5|34407.7|55
1622006400000|2021-05-26 05:20:00|34413.5|34408.7|34414|34409.2|34424|34419.2|34413|34408.2|202
1622006700000|2021-05-26 05:25:00|34413.5|34408.7|34417|34412.2|34418.5|34413.7|34413.5|34408.7|44
1622007000000|2021-05-26 05:30:00|34417.5|34412.7|34417.5|34412.7|34419|34414.2|34414.5|34409.7|38
1622007300000|2021-05-26 05:35:00|34417|34412.2|34415.5|34410.7|34417.5|34412.7|34413|34408.2|87
1622007600000|2021-05-26 05:40:00|34416|34411.2|34424|34419.2|34424|34419.2|34414.5|34409.7|110
1622007900000|2021-05-26 05:45:00|34423.5|34418.7|34420.5|34415.7|34425.5|34420.7|34417.5|34412.7|91
1622008200000|2021-05-26 05:50:00|34420|34415.2|34424.5|34419.7|34425.5|34420.7|34418|34413.2|79
1622008500000|2021-05-26 05:55:00|34424|34419.2|34419|34414.2|34424.5|34419.7|34417|34412.2|107
1622008800000|2021-05-26 06:00:00|34418.4|34414.8|34395.4|34391.8|34419.9|34416.3|34394.9|34391.3|317
1622009100000|2021-05-26 06:05:00|34395.9|34392.3|34374.9|34371.3|34396.4|34392.8|34362.4|34358.8|660
1622009400000|2021-05-26 06:10:00|34374.4|34370.8|34378.4|34374.8|34380.4|34376.8|34369.9|34366.3|290
1622009700000|2021-05-26 06:15:00|34377.9|34374.3|34379.4|34375.8|34385.9|34382.3|34373.9|34370.3|148
1622010000000|2021-05-26 06:20:00|34378.9|34375.3|34370.4|34366.8|34384.9|34381.3|34369.9|34366.3|209
1622010300000|2021-05-26 06:25:00|34369.9|34366.3|34378.9|34375.3|34381.9|34378.3|34369.9|34366.3|95
1622010600000|2021-05-26 06:30:00|34378.4|34374.8|34382.4|34378.8|34389.4|34385.8|34375.4|34371.8|56
1622010900000|2021-05-26 06:35:00|34381.9|34378.3|34396.4|34392.8|34398.9|34395.3|34381.9|34378.3|155
1622011200000|2021-05-26 06:40:00|34396.9|34393.3|34412.4|34408.8|34413.4|34409.8|34396.9|34393.3|251
1622011500000|2021-05-26 06:45:00|34411.9|34408.3|34433.4|34429.8|34440.9|34437.3|34411.9|34408.3|514
1622011800000|2021-05-26 06:50:00|34432.9|34429.3|34426.9|34423.3|34432.9|34429.3|34424.9|34421.3|141
1622012100000|2021-05-26 06:55:00|34427.4|34423.8|34427.9|34424.3|34436.9|34433.3|34425.9|34422.3|211
1622012400000|2021-05-26 07:00:00|34429.4|34425.8|34440.4|34436.8|34444.9|34441.3|34419.4|34415.8|592
1622012700000|2021-05-26 07:05:00|34438.9|34435.3|34437.4|34433.8|34446.4|34442.8|34435.9|34432.3|434
1622013000000|2021-05-26 07:10:00|34437.9|34434.3|34429.4|34425.8|34442.4|34438.8|34425.9|34422.3|256
1622013300000|2021-05-26 07:15:00|34428.9|34425.3|34415.4|34411.8|34433.9|34430.3|34407.9|34404.3|231
1622013600000|2021-05-26 07:20:00|34414.9|34411.3|34418.4|34414.8|34419.4|34415.8|34397.9|34394.3|260
1622013900000|2021-05-26 07:25:00|34417.9|34414.3|34403.9|34400.3|34417.9|34414.3|34401.9|34398.3|218
1622014200000|2021-05-26 07:30:00|34404.4|34400.8|34419.4|34415.8|34420.4|34416.8|34401.9|34398.3|181
1622014500000|2021-05-26 07:35:00|34418.9|34415.3|34415.9|34412.3|34419.4|34415.8|34405.9|34402.3|89
1622014800000|2021-05-26 07:40:00|34415.4|34411.8|34405.4|34401.8|34417.9|34414.3|34403.4|34399.8|119
1622015100000|2021-05-26 07:45:00|34404.9|34401.3|34405.4|34401.8|34412.9|34409.3|34401.4|34397.8|107
1622015400000|2021-05-26 07:50:00|34405.9|34402.3|34399.4|34395.8|34406.9|34403.3|34387.9|34384.3|206
1622015700000|2021-05-26 07:55:00|34399.9|34396.3|34402.4|34398.8|34405.4|34401.8|34396.9|34393.3|105
1622016000000|2021-05-26 08:00:00|34401.9|34398.3|34405.4|34401.8|34408.4|34404.8|34397.9|34394.3|303
1622016300000|2021-05-26 08:05:00|34405.9|34402.3|34417.9|34414.3|34419.9|34416.3|34404.9|34401.3|185
1622016600000|2021-05-26 08:10:00|34417.4|34413.8|34423.4|34419.8|34424.4|34420.8|34410.9|34407.3|186
1622016900000|2021-05-26 08:15:00|34423.9|34420.3|34413.4|34409.8|34426.4|34422.8|34407.9|34404.3|139
1622017200000|2021-05-26 08:20:00|34413.9|34410.3|34419.4|34415.8|34422.4|34418.8|34410.9|34407.3|101
1622017500000|2021-05-26 08:25:00|34419.9|34416.3|34417.9|34414.3|34423.9|34420.3|34416.4|34412.8|85
1622017800000|2021-05-26 08:30:00|34418.4|34414.8|34406.4|34402.8|34420.4|34416.8|34399.9|34396.3|185
1622018100000|2021-05-26 08:35:00|34406.9|34403.3|34400.4|34396.8|34409.4|34405.8|34394.4|34390.8|105
1622018400000|2021-05-26 08:40:00|34400.9|34397.3|34395.4|34391.8|34402.4|34398.8|34390.4|34386.8|195
1622018700000|2021-05-26 08:45:00|34394.9|34391.3|34394.4|34390.8|34399.4|34395.8|34385.4|34381.8|117
1622019000000|2021-05-26 08:50:00|34393.9|34390.3|34396.9|34393.3|34397.9|34394.3|34388.4|34384.8|132
1622019300000|2021-05-26 08:55:00|34397.4|34393.8|34399.4|34395.8|34403.4|34399.8|34396.4|34392.8|107
1622019600000|2021-05-26 09:00:00|34399.9|34396.3|34409.4|34405.8|34411.4|34407.8|34394.4|34390.8|133
1622019900000|2021-05-26 09:05:00|34409.9|34406.3|34415.9|34412.3|34422.4|34418.8|34407.9|34404.3|311
1622020200000|2021-05-26 09:10:00|34415.4|34411.8|34422.9|34419.3|34428.4|34424.8|34414.4|34410.8|304
1622020500000|2021-05-26 09:15:00|34423.4|34419.8|34420.4|34416.8|34425.4|34421.8|34418.4|34414.8|143
1622020800000|2021-05-26 09:20:00|34420.9|34417.3|34437.4|34433.8|34439.9|34436.3|34420.4|34416.8|227
1622021100000|2021-05-26 09:25:00|34436.9|34433.3|34448.4|34444.8|34451.4|34447.8|34434.4|34430.8|322
1622021400000|2021-05-26 09:30:00|34447.9|34444.3|34450.4|34446.8|34464.9|34461.3|34446.9|34443.3|418
1622021700000|2021-05-26 09:35:00|34449.9|34446.3|34442.4|34438.8|34450.4|34446.8|34438.9|34435.3|203
1622022000000|2021-05-26 09:40:00|34441.9|34438.3|34436.9|34433.3|34443.4|34439.8|34432.9|34429.3|164
1622022300000|2021-05-26 09:45:00|34436.4|34432.8|34414.4|34410.8|34436.4|34432.8|34410.4|34406.8|321
1622022600000|2021-05-26 09:50:00|34413.9|34410.3|34407.4|34403.8|34416.9|34413.3|34403.9|34400.3|157
1622022900000|2021-05-26 09:55:00|34407.9|34404.3|34401.9|34398.3|34410.9|34407.3|34400.9|34397.3|151
1622023200000|2021-05-26 10:00:00|34402.4|34398.8|34402.4|34398.8|34403.9|34400.3|34395.4|34391.8|236
1622023500000|2021-05-26 10:05:00|34402.9|34399.3|34408.9|34405.3|34409.4|34405.8|34402.4|34398.8|248
1622023800000|2021-05-26 10:10:00|34409.9|34406.3|34405.9|34402.3|34412.9|34409.3|34404.9|34401.3|149
1622024100000|2021-05-26 10:15:00|34405.4|34401.8|34395.4|34391.8|34408.9|34405.3|34393.9|34390.3|155
1622024400000|2021-05-26 10:20:00|34394.9|34391.3|34387.9|34384.3|34396.4|34392.8|34386.9|34383.3|187
1622024700000|2021-05-26 10:25:00|34389.4|34385.8|34398.4|34394.8|34404.9|34401.3|34389.4|34385.8|227
1622025000000|2021-05-26 10:30:00|34398.9|34395.3|34399.4|34395.8|34406.4|34402.8|34398.4|34394.8|105
1622025300000|2021-05-26 10:35:00|34399.9|34396.3|34395.9|34392.3|34402.4|34398.8|34394.9|34391.3|73
1622025600000|2021-05-26 10:40:00|34395.4|34391.8|34397.9|34394.3|34398.9|34395.3|34391.9|34388.3|85
1622025900000|2021-05-26 10:45:00|34398.4|34394.8|34398.4|34394.8|34398.9|34395.3|34387.4|34383.8|136
1622026200000|2021-05-26 10:50:00|34397.9|34394.3|34397.9|34394.3|34402.4|34398.8|34394.9|34391.3|128
1622026500000|2021-05-26 10:55:00|34398.4|34394.8|34391.4|34387.8|34399.4|34395.8|34386.9|34383.3|135
1622026800000|2021-05-26 11:00:00|34391.9|34388.3|34405.9|34402.3|34409.4|34405.8|34390.4|34386.8|296
1622027100000|2021-05-26 11:05:00|34405.4|34401.8|34400.9|34397.3|34408.4|34404.8|34395.4|34391.8|171
1622027400000|2021-05-26 11:10:00|34399.9|34396.3|34406.9|34403.3|34408.9|34405.3|34399.9|34396.3|193
1622027700000|2021-05-26 11:15:00|34407.4|34403.8|34410.4|34406.8|34414.9|34411.3|34406.4|34402.8|143
1622028000000|2021-05-26 11:20:00|34409.9|34406.3|34411.9|34408.3|34421.9|34418.3|34406.4|34402.8|412
1622028300000|2021-05-26 11:25:00|34412.4|34408.8|34403.4|34399.8|34425.4|34421.8|34400.9|34397.3|383
1622028600000|2021-05-26 11:30:00|34402.9|34399.3|34386.4|34382.8|34402.9|34399.3|34378.9|34375.3|613
1622028900000|2021-05-26 11:35:00|34385.9|34382.3|34387.4|34383.8|34391.4|34387.8|34381.9|34378.3|381
1622029200000|2021-05-26 11:40:00|34386.9|34383.3|34386.4|34382.8|34387.4|34383.8|34380.4|34376.8|230
1622029500000|2021-05-26 11:45:00|34385.9|34382.3|34381.9|34378.3|34388.4|34384.8|34381.4|34377.8|193
1622029800000|2021-05-26 11:50:00|34382.4|34378.8|34382.4|34378.8|34385.4|34381.8|34379.9|34376.3|142
1622030100000|2021-05-26 11:55:00|34382.9|34379.3|34379.9|34376.3|34384.4|34380.8|34378.9|34375.3|178
1622030400000|2021-05-26 12:00:00|34380.4|34376.8|34390.9|34387.3|34390.9|34387.3|34375.9|34372.3|393
1622030700000|2021-05-26 12:05:00|34391.4|34387.8|34394.9|34391.3|34396.4|34392.8|34388.9|34385.3|158
1622031000000|2021-05-26 12:10:00|34395.4|34391.8|34394.4|34390.8|34396.9|34393.3|34389.9|34386.3|147
1622031300000|2021-05-26 12:15:00|34393.9|34390.3|34399.4|34395.8|34401.4|34397.8|34391.9|34388.3|179
1622031600000|2021-05-26 12:20:00|34399.9|34396.3|34403.4|34399.8|34407.9|34404.3|34398.4|34394.8|216
1622031900000|2021-05-26 12:25:00|34403.9|34400.3|34407.4|34403.8|34414.9|34411.3|34401.9|34398.3|341
1622032200000|2021-05-26 12:30:00|34406.9|34403.3|34405.4|34401.8|34407.9|34404.3|34398.4|34394.8|157
1622032500000|2021-05-26 12:35:00|34404.9|34401.3|34403.9|34400.3|34408.4|34404.8|34398.4|34394.8|139
1622032800000|2021-05-26 12:40:00|34403.4|34399.8|34404.4|34400.8|34406.9|34403.3|34399.4|34395.8|91
1622033100000|2021-05-26 12:45:00|34404.9|34401.3|34392.4|34388.8|34407.4|34403.8|34391.4|34387.8|419
1622033400000|2021-05-26 12:50:00|34391.9|34388.3|34395.4|34391.8|34397.4|34393.8|34390.9|34387.3|125
1622033700000|2021-05-26 12:55:00|34394.9|34391.3|34376.4|34372.8|34397.4|34393.8|34359.9|34356.3|1154
1622034000000|2021-05-26 13:00:00|34376.9|34373.3|34376.4|34372.8|34387.4|34383.8|34367.9|34364.3|436
1622034300000|2021-05-26 13:05:00|34375.9|34372.3|34368.4|34364.8|34377.4|34373.8|34367.9|34364.3|261
1622034600000|2021-05-26 13:10:00|34368.9|34365.3|34373.9|34370.3|34376.9|34373.3|34367.9|34364.3|231
1622034900000|2021-05-26 13:15:00|34373.4|34369.8|34365.4|34361.8|34375.9|34372.3|34357.9|34354.3|322
1622035200000|2021-05-26 13:20:00|34364.9|34361.3|34369.4|34365.8|34374.9|34371.3|34364.9|34361.3|199
1622035500000|2021-05-26 13:25:00|34369.9|34366.3|34362.9|34359.3|34375.9|34372.3|34354.9|34351.3|977
1622035800000|2021-05-26 13:30:00|34362.4|34358.8|34395.8|34393.4|34418.8|34416.4|34361.8|34358.8|4585
1622036100000|2021-05-26 13:35:00|34396.3|34393.9|34366.8|34364.4|34404.8|34402.4|34347.3|34344.9|2698
1622036400000|2021-05-26 13:40:00|34367.8|34365.4|34340.3|34337.9|34394.3|34391.9|34335.8|34333.4|3114
1622036700000|2021-05-26 13:45:00|34340.8|34338.4|34297.3|34294.9|34353.3|34350.9|34295.3|34292.9|2544
1622037000000|2021-05-26 13:50:00|34297.8|34295.4|34315.3|34312.9|34326.3|34323.9|34279.3|34276.9|2555
1622037300000|2021-05-26 13:55:00|34314.8|34312.4|34280.8|34278.4|34316.3|34313.9|34274.3|34271.9|1787
1622037600000|2021-05-26 14:00:00|34284.3|34281.9|34310.8|34308.4|34313.8|34311.4|34276.8|34274.4|1951
1622037900000|2021-05-26 14:05:00|34310.3|34307.9|34313.8|34311.4|34321.3|34318.9|34283.3|34280.9|1487
1622038200000|2021-05-26 14:10:00|34314.3|34311.9|34340.4|34338|34340.4|34338|34304.3|34301.9|1264
1622038500000|2021-05-26 14:15:00|34339.9|34337.5|34361.2|34358.8|34362.2|34359.8|34334.2|34331.8|1529
1622038800000|2021-05-26 14:20:00|34360.7|34358.3|34382.7|34380.3|34385.7|34383.3|34352.2|34349.8|1462
1622039100000|2021-05-26 14:25:00|34383.2|34380.8|34348.7|34346.3|34386.2|34383.8|34346.2|34343.8|1875
1622039400000|2021-05-26 14:30:00|34349.2|34346.8|34340.7|34338.3|34364.2|34361.8|34335.7|34333.3|1520
1622039700000|2021-05-26 14:35:00|34340.2|34337.8|34347.2|34344.8|34352.2|34349.8|34336.7|34334.3|840
1622040000000|2021-05-26 14:40:00|34347.7|34345.3|34348.7|34346.3|34362.7|34360.3|34346.2|34343.8|896
1622040300000|2021-05-26 14:45:00|34348.2|34345.8|34355.7|34353.3|34360.2|34357.8|34345.7|34343.3|535
1622040600000|2021-05-26 14:50:00|34356.2|34353.8|34329.2|34326.8|34360.2|34357.8|34318.7|34316.3|1400
1622040900000|2021-05-26 14:55:00|34328.7|34326.3|34354.2|34351.8|34354.2|34351.8|34327.2|34324.8|701
1622041200000|2021-05-26 15:00:00|34355.2|34352.8|34372.2|34369.8|34379.7|34377.3|34354.7|34352.3|1247
1622041500000|2021-05-26 15:05:00|34372.7|34370.3|34391.7|34389.3|34396.2|34393.8|34370.7|34368.3|1127
1622041800000|2021-05-26 15:10:00|34391.2|34388.8|34364.7|34362.3|34392.2|34389.8|34361.7|34359.3|1373
1622042100000|2021-05-26 15:15:00|34365.2|34362.8|34355.2|34352.8|34369.7|34367.3|34346.2|34343.8|717
1622042400000|2021-05-26 15:20:00|34354.7|34352.3|34342.2|34339.8|34358.7|34356.3|34336.2|34333.8|1061
1622042700000|2021-05-26 15:25:00|34342.7|34340.3|34351.7|34349.3|34353.2|34350.8|34332.2|34329.8|861
1622043000000|2021-05-26 15:30:00|34351.2|34348.8|34345.7|34343.3|34351.2|34348.8|34329.2|34326.8|925
1622043300000|2021-05-26 15:35:00|34346.2|34343.8|34351.7|34349.3|34354.2|34351.8|34337.7|34335.3|441
1622043600000|2021-05-26 15:40:00|34351.2|34348.8|34351.7|34349.3|34353.7|34351.3|34338.7|34336.3|519
1622043900000|2021-05-26 15:45:00|34352.2|34349.8|34366.7|34364.3|34369.2|34366.8|34352.2|34349.8|998
1622044200000|2021-05-26 15:50:00|34367.2|34364.8|34373.7|34371.3|34381.7|34379.3|34366.7|34364.3|554
1622044500000|2021-05-26 15:55:00|34373.2|34370.8|34374.2|34371.8|34383.2|34380.8|34370.7|34368.3|364
1622044800000|2021-05-26 16:00:00|34374.7|34372.3|34377.2|34374.8|34387.2|34384.8|34372.2|34369.8|608
1622045100000|2021-05-26 16:05:00|34376.7|34374.3|34384.2|34381.8|34386.2|34383.8|34370.2|34367.8|706
1622045400000|2021-05-26 16:10:00|34383.2|34380.8|34381.7|34379.3|34391.2|34388.8|34378.2|34375.8|449
1622045700000|2021-05-26 16:15:00|34381.2|34378.8|34378.7|34376.3|34388.2|34385.8|34374.2|34371.8|374
1622046000000|2021-05-26 16:20:00|34379.2|34376.8|34376.2|34373.8|34383.7|34381.3|34375.2|34372.8|405
1622046300000|2021-05-26 16:25:00|34375.7|34373.3|34375.7|34373.3|34379.2|34376.8|34370.7|34368.3|296
1622046600000|2021-05-26 16:30:00|34376.2|34373.8|34389.7|34387.3|34392.2|34389.8|34375.7|34373.3|385
1622046900000|2021-05-26 16:35:00|34389.2|34386.8|34381.2|34378.8|34391.2|34388.8|34377.2|34374.8|341
1622047200000|2021-05-26 16:40:00|34380.7|34378.3|34386|34383.6|34386.5|34384.1|34372.2|34369.8|363
1622047500000|2021-05-26 16:45:00|34385.5|34383.1|34392.5|34390.1|34394.5|34392.1|34380.5|34378.1|330
1622047800000|2021-05-26 16:50:00|34392|34389.6|34388.5|34386.1|34395|34392.6|34386.5|34384.1|198
1622048100000|2021-05-26 16:55:00|34389|34386.6|34384.5|34382.1|34389.5|34387.1|34382.5|34380.1|278
1622048400000|2021-05-26 17:00:00|34384|34381.6|34392.5|34390.1|34392.5|34390.1|34381.5|34379.1|305
1622048700000|2021-05-26 17:05:00|34392|34389.6|34366.5|34364.1|34398.5|34396.1|34358.5|34356.1|1319
1622049000000|2021-05-26 17:10:00|34366|34363.6|34368.5|34366.1|34371.5|34369.1|34361|34358.6|611
1622049300000|2021-05-26 17:15:00|34369|34366.6|34370.5|34368.1|34373.5|34371.1|34360|34357.6|400
1622049600000|2021-05-26 17:20:00|34369.5|34367.1|34371|34368.6|34382.5|34380.1|34365.5|34363.1|513
1622049900000|2021-05-26 17:25:00|34370.5|34368.1|34371.5|34369.1|34377|34374.6|34368.5|34366.1|349
1622050200000|2021-05-26 17:30:00|34371|34368.6|34364.5|34362.1|34373.5|34371.1|34360.5|34358.1|451
1622050500000|2021-05-26 17:35:00|34365|34362.6|34353.5|34351.1|34367.5|34365.1|34343|34340.6|696
1622050800000|2021-05-26 17:40:00|34354|34351.6|34325|34322.6|34354|34351.6|34320.5|34318.1|782
1622051100000|2021-05-26 17:45:00|34325.5|34323.1|34319|34316.6|34335.5|34333.1|34308.5|34306.1|971
1622051400000|2021-05-26 17:50:00|34319.5|34317.1|34311.5|34309.1|34324|34321.6|34301.5|34299.1|901
1622051700000|2021-05-26 17:55:00|34311|34308.6|34317.5|34315.1|34330.5|34328.1|34310|34307.6|701
1622052000000|2021-05-26 18:00:00|34318|34315.6|34307.5|34305.1|34321|34318.6|34303|34300.6|653
1622052300000|2021-05-26 18:05:00|34308|34305.6|34321.5|34319.1|34321.5|34319.1|34304.5|34302.1|404
1622052600000|2021-05-26 18:10:00|34321|34318.6|34326|34323.6|34327.5|34325.1|34318|34315.6|361
1622052900000|2021-05-26 18:15:00|34325.5|34323.1|34330|34327.6|34332.5|34330.1|34316.5|34314.1|423
1622053200000|2021-05-26 18:20:00|34330.5|34328.1|34334.5|34332.1|34338|34335.6|34328.5|34326.1|570
1622053500000|2021-05-26 18:25:00|34334|34331.6|34330.5|34328.1|34336|34333.6|34325.5|34323.1|372
1622053800000|2021-05-26 18:30:00|34331|34328.6|34319.5|34317.1|34332.5|34330.1|34312|34309.6|390
1622054100000|2021-05-26 18:35:00|34320|34317.6|34321|34318.6|34329|34326.6|34318|34315.6|304
1622054400000|2021-05-26 18:40:00|34321.5|34319.1|34323.5|34321.1|34328.5|34326.1|34319.5|34317.1|488
1622054700000|2021-05-26 18:45:00|34323|34320.6|34322|34319.6|34328|34325.6|34318.5|34316.1|739
1622055000000|2021-05-26 18:50:00|34322.5|34320.1|34300.5|34298.1|34323.5|34321.1|34296.5|34294.1|766
1622055300000|2021-05-26 18:55:00|34301|34298.6|34301.5|34299.1|34305|34302.6|34291.5|34289.1|603
1622055600000|2021-05-26 19:00:00|34299.5|34297.1|34306.5|34304.1|34309.5|34307.1|34294|34291.6|705
1622055900000|2021-05-26 19:05:00|34306|34303.6|34302|34299.6|34316|34313.6|34300.5|34298.1|540
1622056200000|2021-05-26 19:10:00|34301.5|34299.1|34310|34307.6|34314|34311.6|34295|34292.6|626
1622056500000|2021-05-26 19:15:00|34309.5|34307.1|34317.5|34315.1|34317.5|34315.1|34305|34302.6|316
1622056800000|2021-05-26 19:20:00|34317.6|34315.2|34312.1|34309.7|34328.6|34326.2|34303.1|34300.7|783
1622057100000|2021-05-26 19:25:00|34312.6|34310.2|34319.1|34316.7|34324.1|34321.7|34307.6|34305.2|440
1622057400000|2021-05-26 19:30:00|34319.6|34317.2|34317.6|34315.2|34322.6|34320.2|34308.6|34306.2|632
1622057700000|2021-05-26 19:35:00|34318.1|34315.7|34310.6|34308.2|34324.6|34322.2|34308.6|34306.2|551
1622058000000|2021-05-26 19:40:00|34310.1|34307.7|34317.1|34314.7|34334.6|34332.2|34309.6|34307.2|992
1622058300000|2021-05-26 19:45:00|34317.6|34315.2|34314.1|34311.7|34323.6|34321.2|34305.1|34302.7|628
1622058600000|2021-05-26 19:50:00|34313.6|34311.2|34314.6|34312.2|34316.6|34314.2|34295.1|34292.7|1913
1622058900000|2021-05-26 19:55:00|34313.1|34310.7|34330.1|34327.7|34332.1|34329.7|34302.6|34300.2|2292
1622059200000|2021-05-26 20:00:00|34329.6|34327.2|34332.2|34327.4|34333.2|34328.4|34324.7|34319.9|1388
1622059500000|2021-05-26 20:05:00|34332.7|34327.9|34344.7|34339.9|34345.2|34340.4|34331.2|34326.4|474
1622059800000|2021-05-26 20:10:00|34345.2|34340.4|34342.4|34332.6|34348.2|34343.4|34337.7|34331.3|423
1622060100000|2021-05-26 20:15:00|34342.5|34332.7|34344.4|34334.6|34345|34335.2|34342.5|34332.7|1
1622060400000|2021-05-26 20:20:00|34344.1|34334.3|34345.6|34335.8|34346.8|34337|34340.8|34331|0
1622060700000|2021-05-26 20:25:00|34344.9|34335.1|34345.5|34335.7|34345.6|34335.8|34344.5|34334.7|0
1622061000000|2021-05-26 20:30:00|34333.7|34328.9|34339.7|34334.9|34343.7|34338.9|34333.7|34328.9|106
1622061300000|2021-05-26 20:35:00|34340.7|34335.9|34339.7|34334.9|34342.7|34337.9|34337.7|34332.9|145
1622061600000|2021-05-26 20:40:00|34338.7|34333.9|34336.7|34331.9|34339.7|34334.9|34335.7|34330.9|176
1622061900000|2021-05-26 20:45:00|34335.7|34330.9|34333.7|34328.9|34336.7|34331.9|34331.7|34326.9|71
1622062200000|2021-05-26 20:50:00|34331.7|34326.9|34335.7|34330.9|34337.7|34332.9|34331.7|34326.9|82
1622062500000|2021-05-26 20:55:00|34334.7|34329.9|34337.4|34327.6|34339.2|34333.9|34331.7|34326.9|59
1622062800000|2021-05-26 21:00:00|34336.7|34326.9|34337.4|34327.6|34338.2|34328.4|34336.7|34326.9|0
1622063100000|2021-05-26 21:05:00|34337.6|34327.8|34337.6|34327.8|34337.8|34328|34337.1|34327.3|0
1622063400000|2021-05-26 21:10:00|34337.5|34327.7|34337.9|34328.1|34337.9|34328.1|34337.3|34327.5|0
1622063700000|2021-05-26 21:15:00|34337|34327.2|34334.4|34324.6|34337.1|34327.3|34334.4|34324.6|0
1622064000000|2021-05-26 21:20:00|34334.2|34324.4|34335.9|34326.1|34336.3|34326.5|34333.6|34323.8|0
1622064300000|2021-05-26 21:25:00|34336|34326.2|34336.7|34326.9|34336.8|34327|34336|34326.2|0
1622064600000|2021-05-26 21:30:00|34337|34327.2|34337.1|34327.3|34337.1|34327.3|34336.9|34327.1|0
1622064900000|2021-05-26 21:35:00|34336.2|34326.4|34336.7|34326.9|34336.7|34326.9|34336.2|34326.4|0
1622065200000|2021-05-26 21:40:00|34336.4|34326.6|34336.1|34326.3|34337.3|34327.5|34335.5|34325.7|0
1622065500000|2021-05-26 21:45:00|34335|34325.2|34336.5|34326.7|34337.4|34327.6|34335|34325.2|0
1622065800000|2021-05-26 21:50:00|34336.6|34326.8|34336.6|34326.8|34336.6|34326.8|34336.6|34326.8|0
1622066100000|2021-05-26 21:55:00|34336.7|34326.9|34337.9|34328.1|34337.9|34328.1|34336.7|34326.9|0
1622066400000|2021-05-26 22:00:00|34338.7|34333.9|34354.2|34349.4|34360.7|34355.9|34335.7|34330.9|236
1622066700000|2021-05-26 22:05:00|34354.7|34349.9|34348.2|34343.4|34354.7|34349.9|34348.2|34343.4|46
1622067000000|2021-05-26 22:10:00|34348.7|34343.9|34351.7|34346.9|34355.7|34350.9|34347.7|34342.9|73
1622067300000|2021-05-26 22:15:00|34350.7|34345.9|34354.2|34349.4|34357.7|34352.9|34347.7|34342.9|93
1622067600000|2021-05-26 22:20:00|34354.7|34349.9|34354.7|34349.9|34357.2|34352.4|34352.7|34347.9|30
1622067900000|2021-05-26 22:25:00|34353.7|34348.9|34346.2|34341.4|34355.7|34350.9|34345.2|34340.4|210
1622068200000|2021-05-26 22:30:00|34345.2|34340.4|34334.7|34329.9|34345.2|34340.4|34331.2|34326.4|222
1622068500000|2021-05-26 22:35:00|34335.2|34330.4|34327.7|34322.9|34337.7|34332.9|34326.7|34321.9|125
1622068800000|2021-05-26 22:40:00|34327.2|34322.4|34328.7|34323.9|34331.7|34326.9|34322.7|34317.9|119
1622069100000|2021-05-26 22:45:00|34328.2|34323.4|34323.2|34318.4|34330.7|34325.9|34323.2|34318.4|61
1622069400000|2021-05-26 22:50:00|34323.7|34318.9|34325.7|34320.9|34327.2|34322.4|34321.2|34316.4|47
1622069700000|2021-05-26 22:55:00|34326.2|34321.4|34318.7|34313.9|34326.7|34321.9|34318.2|34313.4|75
1622070000000|2021-05-26 23:00:00|34318.2|34313.4|34313.7|34308.9|34320.7|34315.9|34311.7|34306.9|111
1622070300000|2021-05-26 23:05:00|34313.2|34308.4|34308.7|34303.9|34315.7|34310.9|34308.7|34303.9|68
1622070600000|2021-05-26 23:10:00|34308.2|34303.4|34314.2|34309.4|34318.2|34313.4|34306.2|34301.4|108
1622070900000|2021-05-26 23:15:00|34314.7|34309.9|34311.7|34306.9|34316.2|34311.4|34308.7|34303.9|44
1622071200000|2021-05-26 23:20:00|34311.2|34306.4|34315.7|34310.9|34318.2|34313.4|34308.2|34303.4|54
1622071500000|2021-05-26 23:25:00|34314.7|34309.9|34318.7|34313.9|34319.2|34314.4|34311.2|34306.4|38
1622071800000|2021-05-26 23:30:00|34318.2|34313.4|34318.7|34313.9|34318.7|34313.9|34314.2|34309.4|33
1622072100000|2021-05-26 23:35:00|34319.2|34314.4|34314.7|34309.9|34319.7|34314.9|34312.7|34307.9|32
1622072400000|2021-05-26 23:40:00|34314.2|34309.4|34312.2|34307.4|34317.7|34312.9|34310.2|34305.4|52
1622072700000|2021-05-26 23:45:00|34311.2|34306.4|34307.7|34302.9|34313.7|34308.9|34306.2|34301.4|73
1622073000000|2021-05-26 23:50:00|34307.2|34302.4|34318.7|34313.9|34319.2|34314.4|34305.2|34300.4|68
1622073300000|2021-05-26 23:55:00|34318.2|34313.4|34321.7|34316.9|34321.7|34316.9|34313.2|34308.4|64
1622073600000|2021-05-27 00:00:00|34321.2|34316.4|34320.7|34315.9|34329.2|34324.4|34311.7|34306.9|167
1622073900000|2021-05-27 00:05:00|34320.2|34315.4|34309.2|34304.4|34321.2|34316.4|34308.7|34303.9|96
1622074200000|2021-05-27 00:10:00|34309.7|34304.9|34313.7|34308.9|34320.2|34315.4|34307.7|34302.9|48
1622074500000|2021-05-27 00:15:00|34314.2|34309.4|34305.2|34300.4|34317.7|34312.9|34305.2|34300.4|70
1622074800000|2021-05-27 00:20:00|34304.7|34299.9|34314.7|34309.9|34314.7|34309.9|34302.2|34297.4|69
1622075100000|2021-05-27 00:25:00|34314.2|34309.4|34307.7|34302.9|34315.7|34310.9|34306.7|34301.9|43
1622075400000|2021-05-27 00:30:00|34308.2|34303.4|34310.7|34305.9|34313.7|34308.9|34306.7|34301.9|46
1622075700000|2021-05-27 00:35:00|34311.2|34306.4|34304.2|34299.4|34311.2|34306.4|34302.7|34297.9|78
1622076000000|2021-05-27 00:40:00|34303.7|34298.9|34284.2|34279.4|34304.2|34299.4|34274.2|34269.4|414
1622076300000|2021-05-27 00:45:00|34283.7|34278.9|34283.2|34278.4|34284.2|34279.4|34272.2|34267.4|223
1622076600000|2021-05-27 00:50:00|34282.7|34277.9|34286.7|34281.9|34288.7|34283.9|34274.7|34269.9|140
1622076900000|2021-05-27 00:55:00|34287.2|34282.4|34295.2|34290.4|34296.7|34291.9|34285.2|34280.4|114
1622077200000|2021-05-27 01:00:00|34295.7|34290.9|34292.7|34287.9|34296.2|34291.4|34288.2|34283.4|125
1622077500000|2021-05-27 01:05:00|34292.2|34287.4|34273.2|34268.4|34297.2|34292.4|34264.7|34259.9|293
1622077800000|2021-05-27 01:10:00|34272.7|34267.9|34263.7|34258.9|34275.7|34270.9|34256.7|34251.9|179
1622078100000|2021-05-27 01:15:00|34263.2|34258.4|34255.7|34250.9|34267.2|34262.4|34252.7|34247.9|268
1622078400000|2021-05-27 01:20:00|34256.2|34251.4|34251.2|34246.4|34256.7|34251.9|34244.7|34239.9|215
1622078700000|2021-05-27 01:25:00|34251.7|34246.9|34261.2|34256.4|34262.2|34257.4|34246.7|34241.9|128
1622079000000|2021-05-27 01:30:00|34260.7|34255.9|34254.7|34249.9|34260.7|34255.9|34245.2|34240.4|144
1622079300000|2021-05-27 01:35:00|34253.7|34248.9|34242.7|34237.9|34255.7|34250.9|34241.2|34236.4|235
1622079600000|2021-05-27 01:40:00|34243.2|34238.4|34249.7|34244.9|34257.2|34252.4|34242.7|34237.9|161
1622079900000|2021-05-27 01:45:00|34250.2|34245.4|34257.7|34252.9|34259.2|34254.4|34243.7|34238.9|136
1622080200000|2021-05-27 01:50:00|34257.2|34252.4|34247.7|34242.9|34257.2|34252.4|34242.7|34237.9|128
1622080500000|2021-05-27 01:55:00|34247.2|34242.4|34262.7|34257.9|34264.7|34259.9|34246.2|34241.4|214
1622080800000|2021-05-27 02:00:00|34262.2|34257.4|34256.2|34251.4|34262.2|34257.4|34254.7|34249.9|72
1622081100000|2021-05-27 02:05:00|34255.7|34250.9|34266.2|34261.4|34268.7|34263.9|34255.7|34250.9|118
1622081400000|2021-05-27 02:10:00|34266.7|34261.9|34270.2|34265.4|34270.7|34265.9|34262.2|34257.4|168
1622081700000|2021-05-27 02:15:00|34269.7|34264.9|34267.2|34262.4|34271.2|34266.4|34265.2|34260.4|93
1622082000000|2021-05-27 02:20:00|34267.7|34262.9|34265.2|34260.4|34269.2|34264.4|34260.2|34255.4|99
1622082300000|2021-05-27 02:25:00|34264.7|34259.9|34264.2|34259.4|34268.2|34263.4|34262.7|34257.9|85
1622082600000|2021-05-27 02:30:00|34263.2|34258.4|34255.7|34250.9|34264.2|34259.4|34251.2|34246.4|139
1622082900000|2021-05-27 02:35:00|34255.2|34250.4|34264.2|34259.4|34265.2|34260.4|34255.2|34250.4|86
1622083200000|2021-05-27 02:40:00|34264.7|34259.9|34263.7|34258.9|34268.7|34263.9|34261.7|34256.9|79
1622083500000|2021-05-27 02:45:00|34264.2|34259.4|34276.2|34271.4|34277.2|34272.4|34264.2|34259.4|158
1622083800000|2021-05-27 02:50:00|34277.2|34272.4|34282.2|34277.4|34285.2|34280.4|34276.7|34271.9|174
1622084100000|2021-05-27 02:55:00|34282.7|34277.9|34280.7|34275.9|34284.7|34279.9|34275.2|34270.4|127
1622084400000|2021-05-27 03:00:00|34281.2|34276.4|34274.7|34269.9|34284.7|34279.9|34274.2|34269.4|121
1622084700000|2021-05-27 03:05:00|34275.2|34270.4|34281.7|34276.9|34283.2|34278.4|34270.2|34265.4|365
1622085000000|2021-05-27 03:10:00|34282.2|34277.4|34290.2|34285.4|34294.2|34289.4|34280.7|34275.9|208
1622085300000|2021-05-27 03:15:00|34290.7|34285.9|34292.2|34287.4|34293.2|34288.4|34285.7|34280.9|60
1622085600000|2021-05-27 03:20:00|34291.2|34286.4|34287.7|34282.9|34293.2|34288.4|34286.2|34281.4|67
1622085900000|2021-05-27 03:25:00|34287.2|34282.4|34290.2|34285.4|34292.7|34287.9|34286.2|34281.4|80
1622086200000|2021-05-27 03:30:00|34290.7|34285.9|34297.7|34292.9|34303.2|34298.4|34290.2|34285.4|285
1622086500000|2021-05-27 03:35:00|34298.2|34293.4|34304.7|34299.9|34310.2|34305.4|34297.2|34292.4|161
1622086800000|2021-05-27 03:40:00|34305.2|34300.4|34302.7|34297.9|34309.2|34304.4|34299.7|34294.9|131
1622087100000|2021-05-27 03:45:00|34303.2|34298.4|34302.2|34297.4|34303.2|34298.4|34298.7|34293.9|48
1622087400000|2021-05-27 03:50:00|34302.7|34297.9|34304.7|34299.9|34305.2|34300.4|34301.2|34296.4|63
1622087700000|2021-05-27 03:55:00|34305.2|34300.4|34303.2|34298.4|34308.2|34303.4|34300.2|34295.4|58
1622088000000|2021-05-27 04:00:00|34302.2|34297.4|34296.7|34291.9|34307.7|34302.9|34295.2|34290.4|39
1622088300000|2021-05-27 04:05:00|34297.2|34292.4|34292.2|34287.4|34298.2|34293.4|34291.2|34286.4|125
1622088600000|2021-05-27 04:10:00|34292.7|34287.9|34286.2|34281.4|34296.7|34291.9|34285.2|34280.4|122
1622088900000|2021-05-27 04:15:00|34285.7|34280.9|34287.7|34282.9|34292.2|34287.4|34285.2|34280.4|49
1622089200000|2021-05-27 04:20:00|34288.2|34283.4|34292.7|34287.9|34293.2|34288.4|34285.2|34280.4|40
1622089500000|2021-05-27 04:25:00|34293.2|34288.4|34290.2|34285.4|34294.7|34289.9|34288.7|34283.9|45
1622089800000|2021-05-27 04:30:00|34289.7|34284.9|34282.2|34277.4|34291.2|34286.4|34280.2|34275.4|93
1622090100000|2021-05-27 04:35:00|34282.7|34277.9|34284.7|34279.9|34288.2|34283.4|34282.2|34277.4|54
1622090400000|2021-05-27 04:40:00|34284.2|34279.4|34284.2|34279.4|34287.2|34282.4|34282.2|34277.4|30
1622090700000|2021-05-27 04:45:00|34284.7|34279.9|34287.2|34282.4|34291.2|34286.4|34282.2|34277.4|44
1622091000000|2021-05-27 04:50:00|34287.7|34282.9|34297.7|34292.9|34301.7|34296.9|34284.7|34279.9|97
1622091300000|2021-05-27 04:55:00|34298.2|34293.4|34297.7|34292.9|34298.7|34293.9|34292.7|34287.9|54
1622091600000|2021-05-27 05:00:00|34298.2|34293.4|34293.2|34288.4|34299.2|34294.4|34290.2|34285.4|80
1622091900000|2021-05-27 05:05:00|34293.7|34288.9|34278.7|34273.9|34294.2|34289.4|34276.7|34271.9|147
1622092200000|2021-05-27 05:10:00|34278.2|34273.4|34275.2|34270.4|34280.2|34275.4|34270.2|34265.4|111
1622092500000|2021-05-27 05:15:00|34275.7|34270.9|34277.2|34272.4|34277.7|34272.9|34270.7|34265.9|90
1622092800000|2021-05-27 05:20:00|34276.7|34271.9|34273.2|34268.4|34280.2|34275.4|34272.7|34267.9|83
1622093100000|2021-05-27 05:25:00|34274.2|34269.4|34278.2|34273.4|34281.2|34276.4|34273.2|34268.4|91
1622093400000|2021-05-27 05:30:00|34277.7|34272.9|34284.7|34279.9|34285.2|34280.4|34275.7|34270.9|126
1622093700000|2021-05-27 05:35:00|34284.2|34279.4|34278.2|34273.4|34285.2|34280.4|34277.7|34272.9|83
1622094000000|2021-05-27 05:40:00|34277.7|34272.9|34296.2|34291.4|34297.7|34292.9|34277.7|34272.9|103
1622094300000|2021-05-27 05:45:00|34295.7|34290.9|34299.7|34294.9|34302.2|34297.4|34287.7|34282.9|190
1622094600000|2021-05-27 05:50:00|34300.2|34295.4|34312.7|34307.9|34318.2|34313.4|34298.2|34293.4|355
1622094900000|2021-05-27 05:55:00|34312.2|34307.4|34311.7|34306.9|34314.7|34309.9|34304.7|34299.9|104
1622095200000|2021-05-27 06:00:00|34311.1|34307.5|34305.1|34301.5|34315.6|34312|34298.6|34295|169
1622095500000|2021-05-27 06:05:00|34305.6|34302|34302.1|34298.5|34312.6|34309|34295.1|34291.5|149
1622095800000|2021-05-27 06:10:00|34301.6|34298|34298.1|34294.5|34302.6|34299|34294.1|34290.5|69
1622096100000|2021-05-27 06:15:00|34297.6|34294|34303.1|34299.5|34305.1|34301.5|34295.1|34291.5|82
1622096400000|2021-05-27 06:20:00|34302.6|34299|34296.1|34292.5|34304.6|34301|34296.1|34292.5|52
1622096700000|2021-05-27 06:25:00|34295.6|34292|34296.1|34292.5|34297.1|34293.5|34288.6|34285|90
1622097000000|2021-05-27 06:30:00|34295.6|34292|34287.6|34284|34297.1|34293.5|34286.1|34282.5|98
1622097300000|2021-05-27 06:35:00|34288.1|34284.5|34285.1|34281.5|34290.1|34286.5|34283.6|34280|61
1622097600000|2021-05-27 06:40:00|34284.6|34281|34262.6|34259|34284.6|34281|34252.6|34249|416
1622097900000|2021-05-27 06:45:00|34262.1|34258.5|34238.1|34234.5|34266.6|34263|34213.1|34209.5|1061
1622098200000|2021-05-27 06:50:00|34237.6|34234|34237.6|34234|34246.1|34242.5|34224.1|34220.5|269
1622098500000|2021-05-27 06:55:00|34238.1|34234.5|34242.1|34238.5|34251.6|34248|34233.6|34230|260
1622098800000|2021-05-27 07:00:00|34244.1|34240.5|34279.6|34276|34280.6|34277|34230.1|34226.5|774
1622099100000|2021-05-27 07:05:00|34279.1|34275.5|34270.6|34267|34285.6|34282|34268.1|34264.5|371
1622099400000|2021-05-27 07:10:00|34270.1|34266.5|34272.1|34268.5|34281.1|34277.5|34265.1|34261.5|261
1622099700000|2021-05-27 07:15:00|34272.6|34269|34266.1|34262.5|34277.6|34274|34260.6|34257|393
1622100000000|2021-05-27 07:20:00|34266.6|34263|34280.1|34276.5|34291.1|34287.5|34262.6|34259|270
1622100300000|2021-05-27 07:25:00|34279.6|34276|34288.1|34284.5|34291.1|34287.5|34279.6|34276|140
1622100600000|2021-05-27 07:30:00|34287.6|34284|34274.1|34270.5|34293.1|34289.5|34269.6|34266|278
1622100900000|2021-05-27 07:35:00|34274.6|34271|34263.1|34259.5|34281.6|34278|34258.1|34254.5|413
1622101200000|2021-05-27 07:40:00|34262.6|34259|34276.1|34272.5|34277.6|34274|34254.6|34251|249
1622101500000|2021-05-27 07:45:00|34275.6|34272|34274.6|34271|34278.1|34274.5|34268.6|34265|123
1622101800000|2021-05-27 07:50:00|34275.1|34271.5|34271.6|34268|34279.1|34275.5|34263.1|34259.5|126
1622102100000|2021-05-27 07:55:00|34272.1|34268.5|34283.6|34280|34285.6|34282|34265.1|34261.5|161
1622102400000|2021-05-27 08:00:00|34283.1|34279.5|34311.6|34308|34312.1|34308.5|34283.1|34279.5|649
1622102700000|2021-05-27 08:05:00|34312.1|34308.5|34312.1|34308.5|34316.6|34313|34305.6|34302|249
1622103000000|2021-05-27 08:10:00|34312.6|34309|34317.1|34313.5|34321.6|34318|34310.6|34307|233
1622103300000|2021-05-27 08:15:00|34317.6|34314|34311.1|34307.5|34318.6|34315|34308.1|34304.5|186
1622103600000|2021-05-27 08:20:00|34310.6|34307|34320.1|34316.5|34324.1|34320.5|34310.1|34306.5|144
1622103900000|2021-05-27 08:25:00|34319.6|34316|34324.6|34321|34325.1|34321.5|34316.6|34313|78
1622104200000|2021-05-27 08:30:00|34324.1|34320.5|34320.1|34316.5|34326.6|34323|34316.6|34313|151
1622104500000|2021-05-27 08:35:00|34320.6|34317|34310.1|34306.5|34322.1|34318.5|34305.1|34301.5|255
1622104800000|2021-05-27 08:40:00|34309.6|34306|34313.6|34310|34316.6|34313|34308.6|34305|194
1622105100000|2021-05-27 08:45:00|34313.1|34309.5|34300.6|34297|34315.1|34311.5|34295.1|34291.5|275
1622105400000|2021-05-27 08:50:00|34300.1|34296.5|34284.6|34281|34304.6|34301|34284.1|34280.5|159
1622105700000|2021-05-27 08:55:00|34285.1|34281.5|34290.6|34287|34294.6|34291|34277.6|34274|204
1622106000000|2021-05-27 09:00:00|34291.1|34287.5|34296.1|34292.5|34297.6|34294|34283.6|34280|168
1622106300000|2021-05-27 09:05:00|34296.6|34293|34299.6|34296|34302.6|34299|34292.1|34288.5|91
1622106600000|2021-05-27 09:10:00|34300.1|34296.5|34300.1|34296.5|34307.1|34303.5|34295.6|34292|148
1622106900000|2021-05-27 09:15:00|34300.6|34297|34294.1|34290.5|34302.6|34299|34291.1|34287.5|144
1622107200000|2021-05-27 09:20:00|34294.6|34291|34293.1|34289.5|34300.6|34297|34291.1|34287.5|110
1622107500000|2021-05-27 09:25:00|34293.6|34290|34286.1|34282.5|34297.1|34293.5|34278.6|34275|98
1622107800000|2021-05-27 09:30:00|34285.6|34282|34292.1|34288.5|34294.6|34291|34283.6|34280|95
1622108100000|2021-05-27 09:35:00|34291.6|34288|34294.6|34291|34299.1|34295.5|34290.6|34287|100
1622108400000|2021-05-27 09:40:00|34295.1|34291.5|34283.6|34280|34300.1|34296.5|34283.1|34279.5|139
1622108700000|2021-05-27 09:45:00|34283.1|34279.5|34288.6|34285|34292.1|34288.5|34283.1|34279.5|138
1622109000000|2021-05-27 09:50:00|34290.6|34287|34290.1|34286.5|34299.1|34295.5|34289.1|34285.5|173
1622109300000|2021-05-27 09:55:00|34290.6|34287|34285.6|34282|34291.6|34288|34283.6|34280|149
1622109600000|2021-05-27 10:00:00|34286.1|34282.5|34285.6|34282|34291.6|34288|34274.6|34271|231
1622109900000|2021-05-27 10:05:00|34286.1|34282.5|34296.6|34293|34299.6|34296|34285.1|34281.5|156
1622110200000|2021-05-27 10:10:00|34297.1|34293.5|34297.1|34293.5|34305.6|34302|34296.6|34293|128
1622110500000|2021-05-27 10:15:00|34296.6|34293|34309.1|34305.5|34310.6|34307|34296.6|34293|176
1622110800000|2021-05-27 10:20:00|34309.6|34306|34306.6|34303|34310.1|34306.5|34303.6|34300|93
1622111100000|2021-05-27 10:25:00|34306.1|34302.5|34308.6|34305|34310.6|34307|34300.1|34296.5|84
1622111400000|2021-05-27 10:30:00|34308.1|34304.5|34307.6|34304|34309.1|34305.5|34304.1|34300.5|94
1622111700000|2021-05-27 10:35:00|34307.1|34303.5|34309.6|34306|34315.1|34311.5|34307.1|34303.5|144
1622112000000|2021-05-27 10:40:00|34310.1|34306.5|34314.6|34311|34316.6|34313|34303.6|34300|128
1622112300000|2021-05-27 10:45:00|34315.1|34311.5|34317.1|34313.5|34322.6|34319|34313.1|34309.5|247
1622112600000|2021-05-27 10:50:00|34316.6|34313|34316.6|34313|34321.1|34317.5|34313.6|34310|108
1622112900000|2021-05-27 10:55:00|34316.1|34312.5|34316.6|34313|34319.1|34315.5|34310.1|34306.5|100
1622113200000|2021-05-27 11:00:00|34316.1|34312.5|34324.6|34321|34329.6|34326|34312.1|34308.5|263
1622113500000|2021-05-27 11:05:00|34325.1|34321.5|34326.6|34323|34329.6|34326|34322.1|34318.5|293
1622113800000|2021-05-27 11:10:00|34326.1|34322.5|34328.1|34324.5|34331.6|34328|34320.6|34317|318
1622114100000|2021-05-27 11:15:00|34328.6|34325|34336.1|34332.5|34339.6|34336|34326.1|34322.5|319
1622114400000|2021-05-27 11:20:00|34336.6|34333|34339.1|34335.5|34340.6|34337|34333.1|34329.5|151
1622114700000|2021-05-27 11:25:00|34338.6|34335|34330.6|34327|34339.6|34336|34326.6|34323|144
1622115000000|2021-05-27 11:30:00|34330.1|34326.5|34333.1|34329.5|34335.1|34331.5|34326.6|34323|359
1622115300000|2021-05-27 11:35:00|34332.6|34329|34329.6|34326|34336.6|34333|34328.6|34325|144
1622115600000|2021-05-27 11:40:00|34329.1|34325.5|34331.1|34327.5|34340.1|34336.5|34327.1|34323.5|198
1622115900000|2021-05-27 11:45:00|34331.6|34328|34342.1|34338.5|34343.1|34339.5|34331.1|34327.5|208
1622116200000|2021-05-27 11:50:00|34342.6|34339|34351.1|34347.5|34353.6|34350|34339.6|34336|321
1622116500000|2021-05-27 11:55:00|34351.6|34348|34384.1|34380.5|34384.6|34381|34348.1|34344.5|837
1622116800000|2021-05-27 12:00:00|34382.6|34379|34406.1|34402.5|34465.1|34461.5|34382.6|34379|2963
1622117100000|2021-05-27 12:05:00|34405.6|34402|34393.6|34390|34425.1|34421.5|34391.1|34387.5|1058
1622117400000|2021-05-27 12:10:00|34394.1|34390.5|34397.6|34394|34406.1|34402.5|34387.1|34383.5|475
1622117700000|2021-05-27 12:15:00|34398.1|34394.5|34390.1|34386.5|34400.1|34396.5|34385.6|34382|459
1622118000000|2021-05-27 12:20:00|34390.6|34387|34395.6|34392|34399.1|34395.5|34389.1|34385.5|278
1622118300000|2021-05-27 12:25:00|34395.1|34391.5|34401.6|34398|34405.6|34402|34393.6|34390|461
1622118600000|2021-05-27 12:30:00|34402.1|34398.5|34453.1|34449.5|34453.6|34450|34385.1|34381.5|1211
1622118900000|2021-05-27 12:35:00|34452.1|34448.5|34456.1|34452.5|34456.6|34453|34436.6|34433|996
1622119200000|2021-05-27 12:40:00|34456.6|34453|34453.6|34450|34470.6|34467|34448.1|34444.5|1031
1622119500000|2021-05-27 12:45:00|34454.1|34450.5|34459.1|34455.5|34462.6|34459|34451.1|34447.5|432
1622119800000|2021-05-27 12:50:00|34458.6|34455|34454.6|34451|34463.1|34459.5|34452.1|34448.5|421
1622120100000|2021-05-27 12:55:00|34455.1|34451.5|34477.1|34473.5|34477.6|34474|34453.6|34450|411
1622120400000|2021-05-27 13:00:00|34476.6|34473|34473.1|34469.5|34495.6|34492|34463.6|34460|1269
1622120700000|2021-05-27 13:05:00|34472.6|34469|34472.1|34468.5|34479.1|34475.5|34463.6|34460|504
1622121000000|2021-05-27 13:10:00|34471.6|34468|34506.1|34502.5|34512.6|34509|34468.6|34465|807
1622121300000|2021-05-27 13:15:00|34506.6|34503|34502.1|34498.5|34510.1|34506.5|34490.1|34486.5|650
1622121600000|2021-05-27 13:20:00|34501.6|34498|34509.1|34505.5|34522.6|34519|34500.1|34496.5|795
1622121900000|2021-05-27 13:25:00|34510.1|34506.5|34538.6|34535|34542.1|34538.5|34509.1|34505.5|1545
1622122200000|2021-05-27 13:30:00|34538|34535.6|34561.5|34559.1|34581|34578.6|34515|34512.6|6032
1622122500000|2021-05-27 13:35:00|34562|34559.6|34569|34566.6|34588|34585.6|34553|34550.6|3854
1622122800000|2021-05-27 13:40:00|34571|34568.6|34598|34595.6|34619|34616.6|34568.5|34566.1|4097
1622123100000|2021-05-27 13:45:00|34598.5|34596.1|34581.5|34579.1|34606|34603.6|34560|34557.6|4032
1622123400000|2021-05-27 13:50:00|34582|34579.6|34578|34575.6|34591.5|34589.1|34565.5|34563.1|2106
1622123700000|2021-05-27 13:55:00|34577.5|34575.1|34569.5|34567.1|34591|34588.6|34561.5|34559.1|1724
1622124000000|2021-05-27 14:00:00|34569|34566.6|34549.5|34547.1|34576|34573.6|34528.5|34526.1|2881
1622124300000|2021-05-27 14:05:00|34549|34546.6|34537.5|34535.1|34562|34559.6|34520|34517.6|1952
1622124600000|2021-05-27 14:10:00|34538|34535.6|34553.5|34551.1|34557|34554.6|34535|34532.6|1628
1622124900000|2021-05-27 14:15:00|34554|34551.6|34551.5|34549.1|34567|34564.6|34545|34542.6|1733
1622125200000|2021-05-27 14:20:00|34552|34549.6|34527|34524.6|34552|34549.6|34524|34521.6|1719
1622125500000|2021-05-27 14:25:00|34526.5|34524.1|34524|34521.6|34530|34527.6|34505|34502.6|1958
1622125800000|2021-05-27 14:30:00|34524.5|34522.1|34520|34517.6|34530|34527.6|34511|34508.6|1238
1622126100000|2021-05-27 14:35:00|34520.5|34518.1|34516.5|34514.1|34530|34527.6|34512|34509.6|1069
1622126400000|2021-05-27 14:40:00|34517.5|34515.1|34528.5|34526.1|34530|34527.6|34510|34507.6|1238
1622126700000|2021-05-27 14:45:00|34529|34526.6|34529.5|34527.1|34535|34532.6|34525|34522.6|903
1622127000000|2021-05-27 14:50:00|34529|34526.6|34501|34498.6|34530.5|34528.1|34457|34454.6|4106
1622127300000|2021-05-27 14:55:00|34500.5|34498.1|34488.5|34486.1|34506.5|34504.1|34475.5|34473.1|1525
1622127600000|2021-05-27 15:00:00|34489|34486.6|34460|34457.6|34498.5|34496.1|34454|34451.6|1629
1622127900000|2021-05-27 15:05:00|34459.5|34457.1|34463.5|34461.1|34472|34469.6|34447.5|34445.1|1228
1622128200000|2021-05-27 15:10:00|34463|34460.6|34452|34449.6|34464.5|34462.1|34446.5|34444.1|1209
1622128500000|2021-05-27 15:15:00|34452.5|34450.1|34464|34461.6|34464.5|34462.1|34442|34439.6|1227
1622128800000|2021-05-27 15:20:00|34463.5|34461.1|34457|34454.6|34467|34464.6|34454.5|34452.1|837
1622129100000|2021-05-27 15:25:00|34456.5|34454.1|34415.5|34413.1|34464.5|34462.1|34415.5|34413.1|1321
1622129400000|2021-05-27 15:30:00|34415|34412.6|34420.5|34418.1|34432|34429.6|34385.5|34383.1|2815
1622129700000|2021-05-27 15:35:00|34420|34417.6|34431.5|34429.1|34434.5|34432.1|34416.5|34414.1|1269
1622130000000|2021-05-27 15:40:00|34432|34429.6|34443.5|34441.1|34448.5|34446.1|34430|34427.6|1321
1622130300000|2021-05-27 15:45:00|34443|34440.6|34440.5|34438.1|34447.5|34445.1|34438|34435.6|686
1622130600000|2021-05-27 15:50:00|34440|34437.6|34451|34448.6|34453|34450.6|34439|34436.6|788
1622130900000|2021-05-27 15:55:00|34451.5|34449.1|34459.5|34457.1|34468.5|34466.1|34451|34448.6|1139
1622131200000|2021-05-27 16:00:00|34460|34457.6|34464.5|34462.1|34467.5|34465.1|34455.5|34453.1|631
1622131500000|2021-05-27 16:05:00|34465|34462.6|34463.5|34461.1|34470|34467.6|34458|34455.6|601
1622131800000|2021-05-27 16:10:00|34463|34460.6|34460.5|34458.1|34468|34465.6|34458|34455.6|337
1622132100000|2021-05-27 16:15:00|34460|34457.6|34461|34458.6|34467.5|34465.1|34458.5|34456.1|386
1622132400000|2021-05-27 16:20:00|34462|34459.6|34472|34469.6|34474.5|34472.1|34460|34457.6|450
1622132700000|2021-05-27 16:25:00|34471.5|34469.1|34465.5|34463.1|34474|34471.6|34457.5|34455.1|470
1622133000000|2021-05-27 16:30:00|34466|34463.6|34470|34467.6|34477.5|34475.1|34463.5|34461.1|542
1622133300000|2021-05-27 16:35:00|34469.5|34467.1|34468.5|34466.1|34475|34472.6|34460|34457.6|398
1622133600000|2021-05-27 16:40:00|34468|34465.6|34460.5|34458.1|34471|34468.6|34457.5|34455.1|353
1622133900000|2021-05-27 16:45:00|34460|34457.6|34443|34440.6|34461|34458.6|34439|34436.6|750
1622134200000|2021-05-27 16:50:00|34444|34441.6|34440.5|34438.1|34447|34444.6|34434|34431.6|507
1622134500000|2021-05-27 16:55:00|34440|34437.6|34437.5|34435.1|34448|34445.6|34432|34429.6|376
1622134800000|2021-05-27 17:00:00|34438|34435.6|34434|34431.6|34454|34451.6|34433.5|34431.1|510
1622135100000|2021-05-27 17:05:00|34433.5|34431.1|34446.5|34444.1|34449.5|34447.1|34433.5|34431.1|440
1622135400000|2021-05-27 17:10:00|34447|34444.6|34449.7|34447.3|34451.7|34449.3|34437|34434.6|261
1622135700000|2021-05-27 17:15:00|34448.7|34446.3|34437.2|34434.8|34449.7|34447.3|34435.7|34433.3|389
1622136000000|2021-05-27 17:20:00|34436.7|34434.3|34435.2|34432.8|34442.7|34440.3|34433.7|34431.3|332
1622136300000|2021-05-27 17:25:00|34434.7|34432.3|34442.7|34440.3|34444.7|34442.3|34426.7|34424.3|426
1622136600000|2021-05-27 17:30:00|34442.2|34439.8|34442.7|34440.3|34448.2|34445.8|34439.2|34436.8|267
1622136900000|2021-05-27 17:35:00|34442.2|34439.8|34422.7|34420.3|34445.7|34443.3|34396.7|34394.3|1631
1622137200000|2021-05-27 17:40:00|34423.2|34420.8|34415.7|34413.3|34427.2|34424.8|34409.2|34406.8|483
1622137500000|2021-05-27 17:45:00|34416.2|34413.8|34425.7|34423.3|34428.7|34426.3|34412.7|34410.3|637
1622137800000|2021-05-27 17:50:00|34424.7|34422.3|34429.2|34426.8|34432.2|34429.8|34422.7|34420.3|288
1622138100000|2021-05-27 17:55:00|34429.7|34427.3|34435.7|34433.3|34438.7|34436.3|34428.2|34425.8|376
1622138400000|2021-05-27 18:00:00|34435.2|34432.8|34423.7|34421.3|34436.2|34433.8|34419.7|34417.3|495
1622138700000|2021-05-27 18:05:00|34424.2|34421.8|34425.7|34423.3|34428.7|34426.3|34416.2|34413.8|575
1622139000000|2021-05-27 18:10:00|34425.2|34422.8|34415.2|34412.8|34425.7|34423.3|34413.7|34411.3|423
1622139300000|2021-05-27 18:15:00|34414.7|34412.3|34420.7|34418.3|34422.2|34419.8|34413.7|34411.3|494
1622139600000|2021-05-27 18:20:00|34420.2|34417.8|34409.2|34406.8|34424.2|34421.8|34408.7|34406.3|452
1622139900000|2021-05-27 18:25:00|34408.7|34406.3|34439.7|34437.3|34440.2|34437.8|34407.7|34405.3|557
1622140200000|2021-05-27 18:30:00|34439.2|34436.8|34438.2|34435.8|34440.7|34438.3|34428.2|34425.8|493
1622140500000|2021-05-27 18:35:00|34438.7|34436.3|34418.2|34415.8|34438.7|34436.3|34413.7|34411.3|576
1622140800000|2021-05-27 18:40:00|34418.7|34416.3|34420.7|34418.3|34423.7|34421.3|34407.7|34405.3|753
1622141100000|2021-05-27 18:45:00|34421.2|34418.8|34427.2|34424.8|34434.7|34432.3|34417.2|34414.8|617
1622141400000|2021-05-27 18:50:00|34426.7|34424.3|34436.7|34434.3|34438.7|34436.3|34422.7|34420.3|779
1622141700000|2021-05-27 18:55:00|34436.2|34433.8|34449.2|34446.8|34452.7|34450.3|34432.7|34430.3|887
1622142000000|2021-05-27 19:00:00|34448.7|34446.3|34434.2|34431.8|34448.7|34446.3|34425.2|34422.8|864
1622142300000|2021-05-27 19:05:00|34433.7|34431.3|34425.7|34423.3|34433.7|34431.3|34413.7|34411.3|877
1622142600000|2021-05-27 19:10:00|34426.2|34423.8|34432.2|34429.8|34440.7|34438.3|34418.2|34415.8|543
1622142900000|2021-05-27 19:15:00|34432.7|34430.3|34445.2|34442.8|34452.2|34449.8|34432.2|34429.8|434
1622143200000|2021-05-27 19:20:00|34444.2|34441.8|34436.2|34433.8|34444.7|34442.3|34426.7|34424.3|570
1622143500000|2021-05-27 19:25:00|34436.7|34434.3|34435.7|34433.3|34441.2|34438.8|34432.7|34430.3|425
1622143800000|2021-05-27 19:30:00|34436.7|34434.3|34453.7|34451.3|34454.7|34452.3|34430.7|34428.3|671
1622144100000|2021-05-27 19:35:00|34454.2|34451.8|34460.2|34457.8|34474.7|34472.3|34449.2|34446.8|1401
1622144400000|2021-05-27 19:40:00|34460.7|34458.3|34451.2|34448.8|34471.7|34469.3|34449.7|34447.3|874
1622144700000|2021-05-27 19:45:00|34451.7|34449.3|34458.7|34456.3|34479.2|34476.8|34451.7|34449.3|1040
1622145000000|2021-05-27 19:50:00|34457.7|34455.3|34485.7|34483.3|34488.7|34486.3|34457.7|34455.3|2148
1622145300000|2021-05-27 19:55:00|34486.2|34483.8|34451.2|34448.8|34512.7|34510.3|34448.7|34446.3|3732
1622145600000|2021-05-27 20:00:00|34450.7|34448.3|34496.9|34492.1|34497.9|34493.1|34428.9|34424.1|2004
1622145900000|2021-05-27 20:05:00|34497.9|34493.1|34540.9|34536.1|34545.4|34540.6|34493.9|34489.1|1592
1622146200000|2021-05-27 20:10:00|34541.4|34536.6|34550.7|34540.9|34555.4|34550.6|34534.4|34529.6|901
1622146500000|2021-05-27 20:15:00|34551|34541.2|34545|34535.2|34551.6|34541.8|34543.6|34533.8|1
1622146800000|2021-05-27 20:20:00|34545.3|34535.5|34544.8|34535|34546.3|34536.5|34542.1|34532.3|0
1622147100000|2021-05-27 20:25:00|34544.4|34534.6|34539.9|34530.1|34544.4|34534.6|34539.5|34529.7|0
1622147400000|2021-05-27 20:30:00|34555.9|34551.1|34574.9|34570.1|34575.9|34571.1|34555.9|34551.1|697
1622147700000|2021-05-27 20:35:00|34575.9|34571.1|34576.9|34572.1|34587.9|34583.1|34574.9|34570.1|563
1622148000000|2021-05-27 20:40:00|34575.9|34571.1|34580.9|34576.1|34581.9|34577.1|34568.9|34564.1|277
1622148300000|2021-05-27 20:45:00|34581.9|34577.1|34577.9|34573.1|34584.9|34580.1|34576.9|34572.1|161
1622148600000|2021-05-27 20:50:00|34576.9|34572.1|34579.9|34575.1|34587.9|34583.1|34574.9|34570.1|379
1622148900000|2021-05-27 20:55:00|34578.9|34574.1|34589.9|34580.1|34594.5|34589.1|34577.9|34573.1|460
1622149200000|2021-05-27 21:00:00|34588.7|34578.9|34586.4|34576.6|34588.9|34579.1|34584.3|34574.5|0
1622149500000|2021-05-27 21:05:00|34587|34577.2|34581.5|34571.7|34587.1|34577.3|34581.5|34571.7|0
1622149800000|2021-05-27 21:10:00|34581.7|34571.9|34582.3|34572.5|34585|34575.2|34580.3|34570.5|0
1622150100000|2021-05-27 21:15:00|34582|34572.2|34578.1|34568.3|34584|34574.2|34574|34564.2|0
1622150400000|2021-05-27 21:20:00|34578|34568.2|34569.9|34560.1|34578.1|34568.3|34569.9|34560.1|0
1622150700000|2021-05-27 21:25:00|34570|34560.2|34564.5|34554.7|34570|34560.2|34564.3|34554.5|0
1622151000000|2021-05-27 21:30:00|34564.6|34554.8|34564|34554.2|34569.3|34559.5|34564|34554.2|0
1622151300000|2021-05-27 21:35:00|34563.9|34554.1|34563|34553.2|34565.6|34555.8|34560.4|34550.6|0
1622151600000|2021-05-27 21:40:00|34563.6|34553.8|34563.6|34553.8|34564.4|34554.6|34562.3|34552.5|0
1622151900000|2021-05-27 21:45:00|34563.4|34553.6|34563.9|34554.1|34564.8|34555|34563|34553.2|0
1622152200000|2021-05-27 21:50:00|34564.2|34554.4|34564.4|34554.6|34566.8|34557|34563.5|34553.7|0
1622152500000|2021-05-27 21:55:00|34566.2|34556.4|34573.9|34564.1|34574.6|34564.8|34563.8|34554|0
1622152800000|2021-05-27 22:00:00|34581.9|34577.1|34577.4|34572.6|34594.4|34589.6|34574.4|34569.6|496
1622153100000|2021-05-27 22:05:00|34579.9|34575.1|34579.9|34575.1|34584.9|34580.1|34577.4|34572.6|181
1622153400000|2021-05-27 22:10:00|34580.4|34575.6|34582.4|34577.6|34587.9|34583.1|34579.4|34574.6|89
1622153700000|2021-05-27 22:15:00|34582.9|34578.1|34575.9|34571.1|34584.4|34579.6|34575.9|34571.1|45
1622154000000|2021-05-27 22:20:00|34576.4|34571.6|34583.9|34579.1|34584.4|34579.6|34575.9|34571.1|76
1622154300000|2021-05-27 22:25:00|34583.4|34578.6|34581.9|34577.1|34584.4|34579.6|34579.9|34575.1|79
1622154600000|2021-05-27 22:30:00|34581.4|34576.6|34579.9|34575.1|34581.9|34577.1|34578.9|34574.1|35
1622154900000|2021-05-27 22:35:00|34580.4|34575.6|34583.9|34579.1|34585.4|34580.6|34579.9|34575.1|59
1622155200000|2021-05-27 22:40:00|34584.4|34579.6|34579.9|34575.1|34589.4|34584.6|34579.4|34574.6|64
1622155500000|2021-05-27 22:45:00|34579.4|34574.6|34586.9|34582.1|34586.9|34582.1|34579.4|34574.6|49
1622155800000|2021-05-27 22:50:00|34587.4|34582.6|34588.4|34583.6|34588.9|34584.1|34583.9|34579.1|111
1622156100000|2021-05-27 22:55:00|34587.9|34583.1|34587.4|34582.6|34589.9|34585.1|34586.4|34581.6|40
1622156400000|2021-05-27 23:00:00|34588.4|34583.6|34583.4|34578.6|34588.4|34583.6|34583.4|34578.6|75
1622156700000|2021-05-27 23:05:00|34583.9|34579.1|34579.4|34574.6|34584.4|34579.6|34579.4|34574.6|66
1622157000000|2021-05-27 23:10:00|34578.9|34574.1|34578.4|34573.6|34579.9|34575.1|34573.4|34568.6|186
1622157300000|2021-05-27 23:15:00|34577.9|34573.1|34576.9|34572.1|34578.4|34573.6|34572.4|34567.6|109
1622157600000|2021-05-27 23:20:00|34577.4|34572.6|34575.9|34571.1|34579.4|34574.6|34575.9|34571.1|45
1622157900000|2021-05-27 23:25:00|34576.4|34571.6|34586.9|34582.1|34586.9|34582.1|34575.4|34570.6|152
1622158200000|2021-05-27 23:30:00|34587.4|34582.6|34615.4|34610.6|34619.9|34615.1|34587.4|34582.6|705
1622158500000|2021-05-27 23:35:00|34614.9|34610.1|34622.9|34618.1|34631.4|34626.6|34611.9|34607.1|362
1622158800000|2021-05-27 23:40:00|34623.4|34618.6|34625.9|34621.1|34626.4|34621.6|34617.9|34613.1|227
1622159100000|2021-05-27 23:45:00|34625.4|34620.6|34634.9|34630.1|34637.4|34632.6|34621.4|34616.6|235
1622159400000|2021-05-27 23:50:00|34634.4|34629.6|34632.4|34627.6|34637.4|34632.6|34628.4|34623.6|171
1622159700000|2021-05-27 23:55:00|34632.9|34628.1|34628.4|34623.6|34633.9|34629.1|34622.4|34617.6|184
1622160000000|2021-05-28 00:00:00|34629.4|34624.6|34622.9|34618.1|34642.9|34638.1|34622.4|34617.6|469
1622160300000|2021-05-28 00:05:00|34623.4|34618.6|34629.4|34624.6|34629.9|34625.1|34618.4|34613.6|372
1622160600000|2021-05-28 00:10:00|34629.9|34625.1|34637.4|34632.6|34639.9|34635.1|34626.9|34622.1|187
1622160900000|2021-05-28 00:15:00|34636.9|34632.1|34633.9|34629.1|34641.9|34637.1|34625.9|34621.1|361
1622161200000|2021-05-28 00:20:00|34633.4|34628.6|34633.4|34628.6|34644.4|34639.6|34631.9|34627.1|181
1622161500000|2021-05-28 00:25:00|34633.9|34629.1|34635.9|34631.1|34640.4|34635.6|34633.4|34628.6|105
1622161800000|2021-05-28 00:30:00|34635.4|34630.6|34641.9|34637.1|34643.4|34638.6|34635.4|34630.6|170
1622162100000|2021-05-28 00:35:00|34641.4|34636.6|34633.4|34628.6|34642.4|34637.6|34632.4|34627.6|102
1622162400000|2021-05-28 00:40:00|34633.9|34629.1|34628.4|34623.6|34638.4|34633.6|34628.4|34623.6|104
1622162700000|2021-05-28 00:45:00|34628.9|34624.1|34629.4|34624.6|34633.9|34629.1|34627.4|34622.6|90
1622163000000|2021-05-28 00:50:00|34629.9|34625.1|34621.4|34616.6|34632.4|34627.6|34621.4|34616.6|122
1622163300000|2021-05-28 00:55:00|34621.9|34617.1|34618.4|34613.6|34624.9|34620.1|34617.9|34613.1|143
1622163600000|2021-05-28 01:00:00|34618.9|34614.1|34619.9|34615.1|34627.4|34622.6|34616.4|34611.6|120
1622163900000|2021-05-28 01:05:00|34620.4|34615.6|34621.4|34616.6|34625.4|34620.6|34617.4|34612.6|70
1622164200000|2021-05-28 01:10:00|34621.9|34617.1|34618.9|34614.1|34624.4|34619.6|34616.4|34611.6|160
1622164500000|2021-05-28 01:15:00|34619.4|34614.6|34619.4|34614.6|34622.9|34618.1|34616.9|34612.1|43
1622164800000|2021-05-28 01:20:00|34619.9|34615.1|34620.4|34615.6|34621.9|34617.1|34613.4|34608.6|118
1622165100000|2021-05-28 01:25:00|34619.9|34615.1|34626.9|34622.1|34628.4|34623.6|34619.9|34615.1|118
1622165400000|2021-05-28 01:30:00|34626.4|34621.6|34630.9|34626.1|34636.4|34631.6|34623.4|34618.6|290
1622165700000|2021-05-28 01:35:00|34631.4|34626.6|34626.9|34622.1|34631.4|34626.6|34622.9|34618.1|75
1622166000000|2021-05-28 01:40:00|34626.4|34621.6|34629.4|34624.6|34633.9|34629.1|34626.4|34621.6|79
1622166300000|2021-05-28 01:45:00|34629.9|34625.1|34630.4|34625.6|34636.9|34632.1|34627.9|34623.1|187
1622166600000|2021-05-28 01:50:00|34629.9|34625.1|34628.9|34624.1|34633.9|34629.1|34627.9|34623.1|52
1622166900000|2021-05-28 01:55:00|34628.4|34623.6|34620.9|34616.1|34630.4|34625.6|34614.9|34610.1|138
1622167200000|2021-05-28 02:00:00|34620.4|34615.6|34623.4|34618.6|34626.9|34622.1|34619.4|34614.6|60
1622167500000|2021-05-28 02:05:00|34623.9|34619.1|34621.9|34617.1|34627.4|34622.6|34621.4|34616.6|98
1622167800000|2021-05-28 02:10:00|34622.4|34617.6|34621.9|34617.1|34626.4|34621.6|34621.4|34616.6|60
1622168100000|2021-05-28 02:15:00|34622.4|34617.6|34620.4|34615.6|34624.4|34619.6|34619.4|34614.6|43
1622168400000|2021-05-28 02:20:00|34619.9|34615.1|34615.9|34611.1|34622.4|34617.6|34615.9|34611.1|135
1622168700000|2021-05-28 02:25:00|34615.4|34610.6|34608.9|34604.1|34621.4|34616.6|34607.9|34603.1|159
1622169000000|2021-05-28 02:30:00|34609.4|34604.6|34611.9|34607.1|34616.4|34611.6|34606.4|34601.6|119
1622169300000|2021-05-28 02:35:00|34612.9|34608.1|34612.9|34608.1|34613.4|34608.6|34609.4|34604.6|72
1622169600000|2021-05-28 02:40:00|34613.4|34608.6|34612.4|34607.6|34615.4|34610.6|34611.9|34607.1|44
1622169900000|2021-05-28 02:45:00|34611.9|34607.1|34610.9|34606.1|34613.4|34608.6|34608.9|34604.1|63
1622170200000|2021-05-28 02:50:00|34611.4|34606.6|34612.9|34608.1|34615.9|34611.1|34608.4|34603.6|82
1622170500000|2021-05-28 02:55:00|34612.4|34607.6|34614.9|34610.1|34615.4|34610.6|34609.4|34604.6|39
1622170800000|2021-05-28 03:00:00|34615.4|34610.6|34623.9|34619.1|34626.9|34622.1|34615.4|34610.6|108
1622171100000|2021-05-28 03:05:00|34623.4|34618.6|34632.4|34627.6|34633.4|34628.6|34621.9|34617.1|130
1622171400000|2021-05-28 03:10:00|34631.9|34627.1|34632.4|34627.6|34633.4|34628.6|34627.4|34622.6|75
1622171700000|2021-05-28 03:15:00|34631.9|34627.1|34632.9|34628.1|34633.9|34629.1|34629.4|34624.6|48
1622172000000|2021-05-28 03:20:00|34633.4|34628.6|34630.9|34626.1|34633.4|34628.6|34629.4|34624.6|22
1622172300000|2021-05-28 03:25:00|34631.4|34626.6|34630.9|34626.1|34634.4|34629.6|34630.4|34625.6|39
1622172600000|2021-05-28 03:30:00|34630.4|34625.6|34631.4|34626.6|34633.4|34628.6|34627.4|34622.6|74
1622172900000|2021-05-28 03:35:00|34630.9|34626.1|34630.4|34625.6|34632.4|34627.6|34626.4|34621.6|57
1622173200000|2021-05-28 03:40:00|34628.9|34624.1|34628.4|34623.6|34631.4|34626.6|34626.9|34622.1|40
1622173500000|2021-05-28 03:45:00|34627.9|34623.1|34635.4|34630.6|34636.4|34631.6|34627.4|34622.6|77
1622173800000|2021-05-28 03:50:00|34634.9|34630.1|34635.9|34631.1|34639.4|34634.6|34634.4|34629.6|64
1622174100000|2021-05-28 03:55:00|34636.4|34631.6|34638.4|34633.6|34641.9|34637.1|34636.4|34631.6|61
1622174400000|2021-05-28 04:00:00|34637.4|34632.6|34631.9|34627.1|34637.4|34632.6|34631.4|34626.6|59
1622174700000|2021-05-28 04:05:00|34631.4|34626.6|34632.9|34628.1|34633.4|34628.6|34628.9|34624.1|54
1622175000000|2021-05-28 04:10:00|34633.4|34628.6|34629.9|34625.1|34634.4|34629.6|34627.4|34622.6|41
1622175300000|2021-05-28 04:15:00|34629.4|34624.6|34629.4|34624.6|34633.9|34629.1|34628.9|34624.1|36
1622175600000|2021-05-28 04:20:00|34628.9|34624.1|34629.9|34625.1|34632.9|34628.1|34628.4|34623.6|15
1622175900000|2021-05-28 04:25:00|34629.4|34624.6|34621.9|34617.1|34629.4|34624.6|34620.4|34615.6|41
1622176200000|2021-05-28 04:30:00|34622.4|34617.6|34623.4|34618.6|34626.4|34621.6|34620.4|34615.6|36
1622176500000|2021-05-28 04:35:00|34623.9|34619.1|34623.4|34618.6|34625.9|34621.1|34620.9|34616.1|43
1622176800000|2021-05-28 04:40:00|34623.9|34619.1|34626.9|34622.1|34627.4|34622.6|34623.4|34618.6|63
1622177100000|2021-05-28 04:45:00|34626.4|34621.6|34625.9|34621.1|34628.4|34623.6|34625.4|34620.6|48
1622177400000|2021-05-28 04:50:00|34624.9|34620.1|34632.4|34627.6|34633.9|34629.1|34624.4|34619.6|84
1622177700000|2021-05-28 04:55:00|34631.9|34627.1|34633.9|34629.1|34634.4|34629.6|34630.9|34626.1|40
1622178000000|2021-05-28 05:00:00|34634.4|34629.6|34636.4|34631.6|34639.9|34635.1|34633.4|34628.6|142
1622178300000|2021-05-28 05:05:00|34635.9|34631.1|34639.9|34635.1|34641.4|34636.6|34634.4|34629.6|66
1622178600000|2021-05-28 05:10:00|34640.4|34635.6|34632.9|34628.1|34641.9|34637.1|34630.9|34626.1|64
1622178900000|2021-05-28 05:15:00|34633.4|34628.6|34624.4|34619.6|34634.4|34629.6|34622.4|34617.6|98
1622179200000|2021-05-28 05:20:00|34624.9|34620.1|34624.9|34620.1|34627.4|34622.6|34620.4|34615.6|82
1622179500000|2021-05-28 05:25:00|34624.4|34619.6|34618.4|34613.6|34624.9|34620.1|34616.4|34611.6|102
1622179800000|2021-05-28 05:30:00|34616.9|34612.1|34607.4|34602.6|34617.4|34612.6|34606.4|34601.6|305
1622180100000|2021-05-28 05:35:00|34607.9|34603.1|34609.4|34604.6|34609.4|34604.6|34604.4|34599.6|245
1622180400000|2021-05-28 05:40:00|34608.9|34604.1|34612.4|34607.6|34616.9|34612.1|34608.9|34604.1|118
1622180700000|2021-05-28 05:45:00|34612.9|34608.1|34606.9|34602.1|34615.4|34610.6|34602.4|34597.6|158
1622181000000|2021-05-28 05:50:00|34607.4|34602.6|34609.9|34605.1|34615.9|34611.1|34604.4|34599.6|120
1622181300000|2021-05-28 05:55:00|34610.4|34605.6|34609.9|34605.1|34611.4|34606.6|34603.9|34599.1|83
1622181600000|2021-05-28 06:00:00|34609.4|34604.6|34609.3|34605.7|34610.3|34606.7|34598.8|34595.2|195
1622181900000|2021-05-28 06:05:00|34608.8|34605.2|34602.3|34598.7|34609.3|34605.7|34600.8|34597.2|145
1622182200000|2021-05-28 06:10:00|34601.8|34598.2|34601.3|34597.7|34604.8|34601.2|34597.8|34594.2|124
1622182500000|2021-05-28 06:15:00|34601.8|34598.2|34593.3|34589.7|34605.3|34601.7|34589.8|34586.2|161
1622182800000|2021-05-28 06:20:00|34592.8|34589.2|34591.8|34588.2|34593.8|34590.2|34585.8|34582.2|193
1622183100000|2021-05-28 06:25:00|34592.3|34588.7|34604.3|34600.7|34614.3|34610.7|34592.3|34588.7|411
1622183400000|2021-05-28 06:30:00|34604.8|34601.2|34608.3|34604.7|34611.3|34607.7|34602.3|34598.7|113
1622183700000|2021-05-28 06:35:00|34607.8|34604.2|34613.8|34610.2|34619.8|34616.2|34607.8|34604.2|187
1622184000000|2021-05-28 06:40:00|34613.3|34609.7|34613.8|34610.2|34615.3|34611.7|34609.8|34606.2|87
1622184300000|2021-05-28 06:45:00|34613.3|34609.7|34619.8|34616.2|34619.8|34616.2|34612.3|34608.7|77
1622184600000|2021-05-28 06:50:00|34619.3|34615.7|34620.3|34616.7|34624.8|34621.2|34618.3|34614.7|153
1622184900000|2021-05-28 06:55:00|34619.8|34616.2|34619.3|34615.7|34628.3|34624.7|34614.8|34611.2|174
1622185200000|2021-05-28 07:00:00|34619.8|34616.2|34608.3|34604.7|34623.8|34620.2|34606.8|34603.2|447
1622185500000|2021-05-28 07:05:00|34608.8|34605.2|34609.8|34606.2|34620.3|34616.7|34606.3|34602.7|115
1622185800000|2021-05-28 07:10:00|34610.3|34606.7|34625.3|34621.7|34625.8|34622.2|34604.8|34601.2|193
1622186100000|2021-05-28 07:15:00|34624.8|34621.2|34625.3|34621.7|34635.8|34632.2|34619.8|34616.2|303
1622186400000|2021-05-28 07:20:00|34625.8|34622.2|34624.8|34621.2|34628.8|34625.2|34614.8|34611.2|199
1622186700000|2021-05-28 07:25:00|34624.3|34620.7|34618.3|34614.7|34624.8|34621.2|34610.3|34606.7|155
1622187000000|2021-05-28 07:30:00|34617.8|34614.2|34615.3|34611.7|34618.8|34615.2|34608.3|34604.7|128
1622187300000|2021-05-28 07:35:00|34614.8|34611.2|34614.3|34610.7|34620.8|34617.2|34611.8|34608.2|126
1622187600000|2021-05-28 07:40:00|34613.8|34610.2|34624.8|34621.2|34626.3|34622.7|34613.3|34609.7|101
1622187900000|2021-05-28 07:45:00|34625.3|34621.7|34621.8|34618.2|34630.8|34627.2|34619.3|34615.7|113
1622188200000|2021-05-28 07:50:00|34622.3|34618.7|34623.3|34619.7|34624.3|34620.7|34614.8|34611.2|90
1622188500000|2021-05-28 07:55:00|34622.8|34619.2|34627.3|34623.7|34629.8|34626.2|34617.3|34613.7|88
1622188800000|2021-05-28 08:00:00|34626.8|34623.2|34637.8|34634.2|34639.8|34636.2|34626.3|34622.7|349
1622189100000|2021-05-28 08:05:00|34638.3|34634.7|34645.3|34641.7|34650.8|34647.2|34632.3|34628.7|524
1622189400000|2021-05-28 08:10:00|34644.8|34641.2|34643.3|34639.7|34645.8|34642.2|34634.8|34631.2|276
1622189700000|2021-05-28 08:15:00|34642.8|34639.2|34651.3|34647.7|34652.8|34649.2|34640.3|34636.7|216
1622190000000|2021-05-28 08:20:00|34650.8|34647.2|34641.3|34637.7|34652.8|34649.2|34640.8|34637.2|249
1622190300000|2021-05-28 08:25:00|34640.8|34637.2|34645.3|34641.7|34645.3|34641.7|34637.8|34634.2|179
1622190600000|2021-05-28 08:30:00|34645.8|34642.2|34645.8|34642.2|34646.8|34643.2|34641.3|34637.7|130
1622190900000|2021-05-28 08:35:00|34648.3|34644.7|34660.8|34657.2|34660.8|34657.2|34645.8|34642.2|377
1622191200000|2021-05-28 08:40:00|34660.3|34656.7|34653.3|34649.7|34661.3|34657.7|34647.8|34644.2|217
1622191500000|2021-05-28 08:45:00|34652.8|34649.2|34656.8|34653.2|34657.8|34654.2|34649.3|34645.7|110
1622191800000|2021-05-28 08:50:00|34656.3|34652.7|34658.3|34654.7|34660.3|34656.7|34652.8|34649.2|130
1622192100000|2021-05-28 08:55:00|34658.8|34655.2|34655.8|34652.2|34661.8|34658.2|34653.3|34649.7|155
1622192400000|2021-05-28 09:00:00|34656.3|34652.7|34655.8|34652.2|34659.3|34655.7|34652.8|34649.2|87
1622192700000|2021-05-28 09:05:00|34655.3|34651.7|34647.8|34644.2|34655.3|34651.7|34642.3|34638.7|180
1622193000000|2021-05-28 09:10:00|34648.3|34644.7|34652.3|34648.7|34654.3|34650.7|34644.8|34641.2|91
1622193300000|2021-05-28 09:15:00|34652.8|34649.2|34660.3|34656.7|34662.3|34658.7|34650.8|34647.2|186
1622193600000|2021-05-28 09:20:00|34659.8|34656.2|34658.8|34655.2|34663.8|34660.2|34656.8|34653.2|162
1622193900000|2021-05-28 09:25:00|34658.3|34654.7|34651.8|34648.2|34661.3|34657.7|34648.8|34645.2|179
1622194200000|2021-05-28 09:30:00|34651.3|34647.7|34636.3|34632.7|34652.3|34648.7|34634.8|34631.2|511
1622194500000|2021-05-28 09:35:00|34635.8|34632.2|34644.3|34640.7|34644.8|34641.2|34635.8|34632.2|229
1622194800000|2021-05-28 09:40:00|34643.8|34640.2|34643.8|34640.2|34648.8|34645.2|34642.8|34639.2|185
1622195100000|2021-05-28 09:45:00|34644.3|34640.7|34638.3|34634.7|34645.8|34642.2|34637.8|34634.2|144
1622195400000|2021-05-28 09:50:00|34637.8|34634.2|34625.8|34622.2|34638.3|34634.7|34622.3|34618.7|341
1622195700000|2021-05-28 09:55:00|34626.3|34622.7|34638.8|34635.2|34639.3|34635.7|34623.3|34619.7|192
1622196000000|2021-05-28 10:00:00|34638.3|34634.7|34636.3|34632.7|34647.8|34644.2|34635.8|34632.2|256
1622196300000|2021-05-28 10:05:00|34635.8|34632.2|34619.3|34615.7|34635.8|34632.2|34619.3|34615.7|212
1622196600000|2021-05-28 10:10:00|34618.8|34615.2|34623.3|34619.7|34625.3|34621.7|34614.3|34610.7|169
1622196900000|2021-05-28 10:15:00|34623.8|34620.2|34622.8|34619.2|34625.8|34622.2|34615.8|34612.2|147
1622197200000|2021-05-28 10:20:00|34623.8|34620.2|34623.8|34620.2|34626.8|34623.2|34619.8|34616.2|134
1622197500000|2021-05-28 10:25:00|34625.3|34621.7|34627.3|34623.7|34630.3|34626.7|34621.8|34618.2|184
1622197800000|2021-05-28 10:30:00|34626.8|34623.2|34632.8|34629.2|34633.8|34630.2|34626.3|34622.7|113
1622198100000|2021-05-28 10:35:00|34632.3|34628.7|34636.8|34633.2|34637.3|34633.7|34628.3|34624.7|161
1622198400000|2021-05-28 10:40:00|34636.3|34632.7|34633.3|34629.7|34636.8|34633.2|34628.8|34625.2|172
1622198700000|2021-05-28 10:45:00|34632.8|34629.2|34627.8|34624.2|34634.8|34631.2|34627.8|34624.2|52
1622199000000|2021-05-28 10:50:00|34628.3|34624.7|34642.8|34639.2|34643.8|34640.2|34626.8|34623.2|261
1622199300000|2021-05-28 10:55:00|34643.3|34639.7|34642.8|34639.2|34646.8|34643.2|34640.8|34637.2|143
1622199600000|2021-05-28 11:00:00|34641.8|34638.2|34653.3|34649.7|34655.3|34651.7|34635.8|34632.2|279
1622199900000|2021-05-28 11:05:00|34652.8|34649.2|34638.3|34634.7|34653.3|34649.7|34636.3|34632.7|226
1622200200000|2021-05-28 11:10:00|34638.8|34635.2|34636.8|34633.2|34640.3|34636.7|34632.8|34629.2|159
1622200500000|2021-05-28 11:15:00|34636.3|34632.7|34639.8|34636.2|34642.3|34638.7|34633.3|34629.7|95
1622200800000|2021-05-28 11:20:00|34639.3|34635.7|34632.3|34628.7|34639.8|34636.2|34629.8|34626.2|181
1622201100000|2021-05-28 11:25:00|34632.8|34629.2|34633.8|34630.2|34636.8|34633.2|34627.8|34624.2|184
1622201400000|2021-05-28 11:30:00|34633.3|34629.7|34628.3|34624.7|34634.8|34631.2|34627.3|34623.7|143
1622201700000|2021-05-28 11:35:00|34627.8|34624.2|34624.3|34620.7|34628.8|34625.2|34621.8|34618.2|132
1622202000000|2021-05-28 11:40:00|34623.8|34620.2|34626.3|34622.7|34632.8|34629.2|34623.3|34619.7|189
1622202300000|2021-05-28 11:45:00|34625.8|34622.2|34624.3|34620.7|34631.8|34628.2|34623.8|34620.2|102
1622202600000|2021-05-28 11:50:00|34623.8|34620.2|34621.8|34618.2|34629.8|34626.2|34620.3|34616.7|107
1622202900000|2021-05-28 11:55:00|34622.3|34618.7|34618.8|34615.2|34624.3|34620.7|34616.8|34613.2|156
1622203200000|2021-05-28 12:00:00|34618.3|34614.7|34622.3|34618.7|34625.8|34622.2|34617.3|34613.7|228
1622203500000|2021-05-28 12:05:00|34621.8|34618.2|34613.8|34610.2|34624.8|34621.2|34611.8|34608.2|285
1622203800000|2021-05-28 12:10:00|34614.3|34610.7|34601.3|34597.7|34615.8|34612.2|34600.3|34596.7|312
1622204100000|2021-05-28 12:15:00|34600.8|34597.2|34600.3|34596.7|34607.8|34604.2|34598.8|34595.2|218
1622204400000|2021-05-28 12:20:00|34599.8|34596.2|34600.8|34597.2|34607.8|34604.2|34597.8|34594.2|220
1622204700000|2021-05-28 12:25:00|34601.3|34597.7|34610.3|34606.7|34610.3|34606.7|34592.8|34589.2|255
1622205000000|2021-05-28 12:30:00|34610.8|34607.2|34609.8|34606.2|34632.8|34629.2|34602.3|34598.7|1057
1622205300000|2021-05-28 12:35:00|34609.3|34605.7|34619.3|34615.7|34619.3|34615.7|34602.8|34599.2|250
1622205600000|2021-05-28 12:40:00|34618.8|34615.2|34621.3|34617.7|34623.8|34620.2|34615.8|34612.2|193
1622205900000|2021-05-28 12:45:00|34620.8|34617.2|34611.3|34607.7|34622.3|34618.7|34598.8|34595.2|389
1622206200000|2021-05-28 12:50:00|34610.8|34607.2|34600.8|34597.2|34616.8|34613.2|34597.8|34594.2|441
1622206500000|2021-05-28 12:55:00|34601.3|34597.7|34598.3|34594.7|34603.8|34600.2|34586.8|34583.2|455
1622206800000|2021-05-28 13:00:00|34597.3|34593.7|34605.3|34601.7|34608.8|34605.2|34597.3|34593.7|331
1622207100000|2021-05-28 13:05:00|34605.8|34602.2|34611.3|34607.7|34613.8|34610.2|34599.8|34596.2|210
1622207400000|2021-05-28 13:10:00|34611.8|34608.2|34610.8|34607.2|34613.8|34610.2|34607.8|34604.2|202
1622207700000|2021-05-28 13:15:00|34611.3|34607.7|34624.3|34620.7|34627.3|34623.7|34609.8|34606.2|357
1622208000000|2021-05-28 13:20:00|34623.8|34620.2|34630.8|34627.2|34630.8|34627.2|34621.8|34618.2|277
1622208300000|2021-05-28 13:25:00|34631.3|34627.7|34621.3|34617.7|34642.8|34639.2|34620.3|34616.7|1080
1622208600000|2021-05-28 13:30:00|34620.8|34617.2|34628.7|34626.3|34632.7|34630.3|34589.7|34587.3|5327
1622208900000|2021-05-28 13:35:00|34628.2|34625.8|34573.7|34571.3|34635.2|34632.8|34565.7|34563.3|3628
1622209200000|2021-05-28 13:40:00|34574.2|34571.8|34572.2|34569.8|34586.2|34583.8|34557.2|34554.8|2252
1622209500000|2021-05-28 13:45:00|34572.7|34570.3|34588.2|34585.8|34615.7|34613.3|34572.2|34569.8|2905
1622209800000|2021-05-28 13:50:00|34587.7|34585.3|34598.7|34596.3|34602.7|34600.3|34565.2|34562.8|2433
1622210100000|2021-05-28 13:55:00|34599.2|34596.8|34599.2|34596.8|34605.2|34602.8|34587.2|34584.8|942
1622210400000|2021-05-28 14:00:00|34598.7|34596.3|34592.7|34590.3|34610.7|34608.3|34573.2|34570.8|1859
1622210700000|2021-05-28 14:05:00|34593.2|34590.8|34574.7|34572.3|34597.2|34594.8|34567.7|34565.3|1610
1622211000000|2021-05-28 14:10:00|34575.5|34573.1|34562|34559.6|34577.5|34575.1|34553.5|34551.1|1839
1622211300000|2021-05-28 14:15:00|34562.5|34560.1|34545.5|34543.1|34573.5|34571.1|34543|34540.6|1640
1622211600000|2021-05-28 14:20:00|34546|34543.6|34533|34530.6|34553|34550.6|34532.5|34530.1|1760
1622211900000|2021-05-28 14:25:00|34532.5|34530.1|34539|34536.6|34542|34539.6|34520|34517.6|1971
1622212200000|2021-05-28 14:30:00|34539.5|34537.1|34566.5|34564.1|34567|34564.6|34539.5|34537.1|1770
1622212500000|2021-05-28 14:35:00|34567|34564.6|34556|34553.6|34571.5|34569.1|34554|34551.6|1149
1622212800000|2021-05-28 14:40:00|34556.5|34554.1|34574.5|34572.1|34579|34576.6|34555|34552.6|873
1622213100000|2021-05-28 14:45:00|34574|34571.6|34566|34563.6|34578|34575.6|34554|34551.6|886
1622213400000|2021-05-28 14:50:00|34565.5|34563.1|34567.5|34565.1|34572|34569.6|34560.5|34558.1|541
1622213700000|2021-05-28 14:55:00|34568|34565.6|34572|34569.6|34575|34572.6|34563|34560.6|721
1622214000000|2021-05-28 15:00:00|34572.5|34570.1|34570.5|34568.1|34575|34572.6|34558|34555.6|696
1622214300000|2021-05-28 15:05:00|34571|34568.6|34575|34572.6|34581|34578.6|34567|34564.6|601
1622214600000|2021-05-28 15:10:00|34574.5|34572.1|34579.5|34577.1|34581.5|34579.1|34571.5|34569.1|460
1622214900000|2021-05-28 15:15:00|34580|34577.6|34586|34583.6|34591|34588.6|34576|34573.6|820
1622215200000|2021-05-28 15:20:00|34586.5|34584.1|34594|34591.6|34594.5|34592.1|34585|34582.6|475
1622215500000|2021-05-28 15:25:00|34593.5|34591.1|34578|34575.6|34594|34591.6|34578|34575.6|594
1622215800000|2021-05-28 15:30:00|34578.5|34576.1|34578|34575.6|34585.5|34583.1|34572|34569.6|844
1622216100000|2021-05-28 15:35:00|34579|34576.6|34598.5|34596.1|34600|34597.6|34578|34575.6|817
1622216400000|2021-05-28 15:40:00|34599|34596.6|34594.5|34592.1|34602|34599.6|34590|34587.6|533
1622216700000|2021-05-28 15:45:00|34594|34591.6|34580|34577.6|34594|34591.6|34575|34572.6|848
1622217000000|2021-05-28 15:50:00|34579.5|34577.1|34575.5|34573.1|34583.5|34581.1|34574.5|34572.1|356
1622217300000|2021-05-28 15:55:00|34576|34573.6|34578.5|34576.1|34587|34584.6|34575|34572.6|467
1622217600000|2021-05-28 16:00:00|34579|34576.6|34585|34582.6|34586|34583.6|34571|34568.6|512
1622217900000|2021-05-28 16:05:00|34584.5|34582.1|34586.5|34584.1|34595|34592.6|34583.5|34581.1|595
1622218200000|2021-05-28 16:10:00|34586|34583.6|34595|34592.6|34595.5|34593.1|34580|34577.6|426
1622218500000|2021-05-28 16:15:00|34594.5|34592.1|34600|34597.6|34603|34600.6|34593|34590.6|467
1622218800000|2021-05-28 16:20:00|34599.5|34597.1|34600|34597.6|34604|34601.6|34594|34591.6|375
1622219100000|2021-05-28 16:25:00|34599.5|34597.1|34604|34601.6|34605|34602.6|34593.5|34591.1|455
1622219400000|2021-05-28 16:30:00|34603.5|34601.1|34607.5|34605.1|34610|34607.6|34600|34597.6|602
1622219700000|2021-05-28 16:35:00|34608|34605.6|34610|34607.6|34611|34608.6|34600|34597.6|433
1622220000000|2021-05-28 16:40:00|34611.5|34609.1|34606.5|34604.1|34615|34612.6|34603.5|34601.1|407
1622220300000|2021-05-28 16:45:00|34606|34603.6|34590.5|34588.1|34609.5|34607.1|34578.5|34576.1|1439
1622220600000|2021-05-28 16:50:00|34590|34587.6|34589.5|34587.1|34592.5|34590.1|34582.5|34580.1|331
1622220900000|2021-05-28 16:55:00|34589|34586.6|34588|34585.6|34592|34589.6|34582|34579.6|453
1622221200000|2021-05-28 17:00:00|34588.5|34586.1|34593.5|34591.1|34596.5|34594.1|34587.5|34585.1|411
1622221500000|2021-05-28 17:05:00|34593|34590.6|34583.5|34581.1|34593.5|34591.1|34579.5|34577.1|397
1622221800000|2021-05-28 17:10:00|34584.5|34582.1|34564.5|34562.1|34589.5|34587.1|34563.5|34561.1|924
1622222100000|2021-05-28 17:15:00|34565.5|34563.1|34573|34570.6|34574.5|34572.1|34556.5|34554.1|845
1622222400000|2021-05-28 17:20:00|34572.5|34570.1|34573|34570.6|34578|34575.6|34563.5|34561.1|855
1622222700000|2021-05-28 17:25:00|34572.5|34570.1|34575|34572.6|34578.5|34576.1|34570|34567.6|494
1622223000000|2021-05-28 17:30:00|34575.5|34573.1|34577|34574.6|34583.5|34581.1|34572|34569.6|376
1622223300000|2021-05-28 17:35:00|34577.5|34575.1|34581.5|34579.1|34584.5|34582.1|34574|34571.6|468
1622223600000|2021-05-28 17:40:00|34582|34579.6|34584|34581.6|34585.5|34583.1|34572.5|34570.1|442
1622223900000|2021-05-28 17:45:00|34583.5|34581.1|34588.5|34586.1|34594.5|34592.1|34578|34575.6|539
1622224200000|2021-05-28 17:50:00|34589|34586.6|34592|34589.6|34592.5|34590.1|34582.5|34580.1|484
1622224500000|2021-05-28 17:55:00|34591.5|34589.1|34588.5|34586.1|34597|34594.6|34586|34583.6|422
1622224800000|2021-05-28 18:00:00|34589|34586.6|34590|34587.6|34596|34593.6|34586.5|34584.1|1199
1622225100000|2021-05-28 18:05:00|34589.5|34587.1|34573|34570.6|34592.5|34590.1|34571.5|34569.1|693
1622225400000|2021-05-28 18:10:00|34573.5|34571.1|34565|34562.6|34577|34574.6|34561.5|34559.1|637
1622225700000|2021-05-28 18:15:00|34564.5|34562.1|34574.5|34572.1|34574.5|34572.1|34559.5|34557.1|470
1622226000000|2021-05-28 18:20:00|34573.5|34571.1|34572|34569.6|34576.5|34574.1|34568.5|34566.1|299
1622226300000|2021-05-28 18:25:00|34572.5|34570.1|34578.5|34576.1|34579.5|34577.1|34569.5|34567.1|256
1622226600000|2021-05-28 18:30:00|34576.5|34574.1|34583.5|34581.1|34583.5|34581.1|34571.5|34569.1|331
1622226900000|2021-05-28 18:35:00|34583|34580.6|34579|34576.6|34585.5|34583.1|34575.5|34573.1|428
1622227200000|2021-05-28 18:40:00|34579.5|34577.1|34585.5|34583.1|34587|34584.6|34577|34574.6|286
1622227500000|2021-05-28 18:45:00|34585|34582.6|34588.5|34586.1|34589.5|34587.1|34580.5|34578.1|298
1622227800000|2021-05-28 18:50:00|34588|34585.6|34590.5|34588.1|34592.5|34590.1|34581.5|34579.1|745
1622228100000|2021-05-28 18:55:00|34590|34587.6|34586.5|34584.1|34597.5|34595.1|34584.5|34582.1|433
1622228400000|2021-05-28 19:00:00|34587.5|34585.1|34585.5|34583.1|34590.5|34588.1|34574.5|34572.1|552
1622228700000|2021-05-28 19:05:00|34586|34583.6|34579|34576.6|34586|34583.6|34578|34575.6|252
1622229000000|2021-05-28 19:10:00|34578.5|34576.1|34567.5|34565.1|34580|34577.6|34557.5|34555.1|861
1622229300000|2021-05-28 19:15:00|34568|34565.6|34581|34578.6|34591|34588.6|34564.5|34562.1|1262
1622229600000|2021-05-28 19:20:00|34579.5|34577.1|34581|34578.6|34583|34580.6|34574.5|34572.1|478
1622229900000|2021-05-28 19:25:00|34581.5|34579.1|34576|34573.6|34582|34579.6|34567|34564.6|443
1622230200000|2021-05-28 19:30:00|34576.5|34574.1|34575.5|34573.1|34588|34585.6|34566|34563.6|858
1622230500000|2021-05-28 19:35:00|34576|34573.6|34588.5|34586.1|34602|34599.6|34574|34571.6|1426
1622230800000|2021-05-28 19:40:00|34588|34585.6|34573.5|34571.1|34588|34585.6|34569|34566.6|971
1622231100000|2021-05-28 19:45:00|34574|34571.6|34587.5|34585.1|34597.5|34595.1|34573.5|34571.1|833
1622231400000|2021-05-28 19:50:00|34587|34584.6|34568|34565.6|34606|34603.6|34557.5|34555.1|2365
1622231700000|2021-05-28 19:55:00|34568.5|34566.1|34548.5|34546.1|34571.5|34569.1|34529.5|34527.1|4624
1622232000000|2021-05-28 20:00:00|34545.5|34543.1|34568.2|34563.4|34586.7|34581.9|34545.5|34541.9|1850
1622232300000|2021-05-28 20:05:00|34568.7|34563.9|34562.2|34557.4|34572.7|34567.9|34561.7|34556.9|621
1622232600000|2021-05-28 20:10:00|34564.7|34559.9|34566.3|34556.5|34567.2|34561.9|34560.7|34555.9|383
1622232900000|2021-05-28 20:15:00|34564.1|34554.3|34565.9|34556.1|34568.7|34558.9|34564|34554.2|0
1622233200000|2021-05-28 20:20:00|34565.3|34555.5|34569.8|34560|34572.2|34562.4|34565.3|34555.5|0
1622233500000|2021-05-28 20:25:00|34569.5|34559.7|34570.3|34560.5|34572.6|34562.8|34569.3|34559.5|0
1622233800000|2021-05-28 20:30:00|34566.7|34561.9|34561.7|34556.9|34567.7|34562.9|34557.7|34552.9|86
1622234100000|2021-05-28 20:35:00|34560.7|34555.9|34559.7|34554.9|34562.7|34557.9|34555.7|34550.9|95
1622234400000|2021-05-28 20:40:00|34558.7|34553.9|34549.7|34544.9|34560.7|34555.9|34548.7|34543.9|108
1622234700000|2021-05-28 20:45:00|34551.7|34546.9|34566.7|34561.9|34567.7|34562.9|34549.7|34544.9|92
1622235000000|2021-05-28 20:50:00|34567.7|34562.9|34567.7|34562.9|34572.7|34567.9|34564.7|34559.9|93
1622235300000|2021-05-28 20:55:00|34568.7|34563.9|34564|34554.2|34572.7|34567.9|34557.7|34552.9|118
1622412000000|2021-05-30 22:00:00|34575.7|34570.9|34562.7|34557.9|34580.7|34575.9|34555.2|34550.4|182
1622412300000|2021-05-30 22:05:00|34561.2|34556.4|34564.2|34559.4|34568.7|34563.9|34560.7|34555.9|115
1622412600000|2021-05-30 22:10:00|34565.7|34560.9|34559.7|34554.9|34573.2|34568.4|34558.7|34553.9|168
1622412900000|2021-05-30 22:15:00|34560.2|34555.4|34570.7|34565.9|34570.7|34565.9|34558.2|34553.4|56
1622413200000|2021-05-30 22:20:00|34572.2|34567.4|34577.2|34572.4|34577.2|34572.4|34572.2|34567.4|22
1622413500000|2021-05-30 22:25:00|34575.2|34570.4|34576.7|34571.9|34578.2|34573.4|34567.7|34562.9|31
1622413800000|2021-05-30 22:30:00|34576.2|34571.4|34576.7|34571.9|34579.7|34574.9|34574.2|34569.4|32
1622414100000|2021-05-30 22:35:00|34577.2|34572.4|34574.2|34569.4|34580.2|34575.4|34574.2|34569.4|35
1622414400000|2021-05-30 22:40:00|34574.7|34569.9|34574.2|34569.4|34578.2|34573.4|34572.2|34567.4|43
1622414700000|2021-05-30 22:45:00|34574.7|34569.9|34578.2|34573.4|34584.7|34579.9|34574.2|34569.4|86
1622415000000|2021-05-30 22:50:00|34577.7|34572.9|34578.7|34573.9|34582.7|34577.9|34576.7|34571.9|28
1622415300000|2021-05-30 22:55:00|34578.2|34573.4|34579.7|34574.9|34580.2|34575.4|34576.2|34571.4|15
1622415600000|2021-05-30 23:00:00|34580.2|34575.4|34583.7|34578.9|34584.2|34579.4|34579.2|34574.4|47
1622415900000|2021-05-30 23:05:00|34583.2|34578.4|34584.2|34579.4|34587.2|34582.4|34580.7|34575.9|46
1622416200000|2021-05-30 23:10:00|34583.7|34578.9|34580.7|34575.9|34585.2|34580.4|34580.7|34575.9|24
1622416500000|2021-05-30 23:15:00|34581.2|34576.4|34586.2|34581.4|34591.2|34586.4|34581.2|34576.4|65
1622416800000|2021-05-30 23:20:00|34586.7|34581.9|34588.7|34583.9|34591.7|34586.9|34584.7|34579.9|37
1622417100000|2021-05-30 23:25:00|34588.2|34583.4|34588.7|34583.9|34592.7|34587.9|34586.7|34581.9|44
1622417400000|2021-05-30 23:30:00|34588.2|34583.4|34588.7|34583.9|34590.7|34585.9|34585.7|34580.9|33
1622417700000|2021-05-30 23:35:00|34588.2|34583.4|34589.7|34584.9|34593.2|34588.4|34588.2|34583.4|32
1622418000000|2021-05-30 23:40:00|34589.2|34584.4|34570.7|34565.9|34591.2|34586.4|34567.7|34562.9|96
1622418300000|2021-05-30 23:45:00|34570.2|34565.4|34573.7|34568.9|34580.2|34575.4|34562.7|34557.9|92
1622418600000|2021-05-30 23:50:00|34574.2|34569.4|34579.2|34574.4|34580.7|34575.9|34567.2|34562.4|69
1622418900000|2021-05-30 23:55:00|34578.7|34573.9|34574.7|34569.9|34585.2|34580.4|34574.2|34569.4|89
1622419200000|2021-05-31 00:00:00|34574.2|34569.4|34583.7|34578.9|34587.2|34582.4|34558.7|34553.9|148
1622419500000|2021-05-31 00:05:00|34583.2|34578.4|34587.7|34582.9|34600.7|34595.9|34580.7|34575.9|152
1622419800000|2021-05-31 00:10:00|34588.2|34583.4|34578.7|34573.9|34588.7|34583.9|34576.2|34571.4|86
1622420100000|2021-05-31 00:15:00|34579.2|34574.4|34567.7|34562.9|34588.2|34583.4|34565.7|34560.9|167
1622420400000|2021-05-31 00:20:00|34567.2|34562.4|34568.7|34563.9|34571.2|34566.4|34560.7|34555.9|90
1622420700000|2021-05-31 00:25:00|34569.2|34564.4|34578.2|34573.4|34579.2|34574.4|34568.7|34563.9|53
1622421000000|2021-05-31 00:30:00|34578.7|34573.9|34585.7|34580.9|34590.7|34585.9|34578.7|34573.9|72
1622421300000|2021-05-31 00:35:00|34585.2|34580.4|34583.2|34578.4|34587.2|34582.4|34576.2|34571.4|52
1622421600000|2021-05-31 00:40:00|34582.7|34577.9|34584.7|34579.9|34585.7|34580.9|34578.2|34573.4|49
1622421900000|2021-05-31 00:45:00|34585.2|34580.4|34582.2|34577.4|34585.7|34580.9|34577.7|34572.9|38
1622422200000|2021-05-31 00:50:00|34581.7|34576.9|34578.7|34573.9|34583.7|34578.9|34575.7|34570.9|23
1622422500000|2021-05-31 00:55:00|34578.2|34573.4|34583.7|34578.9|34586.2|34581.4|34575.2|34570.4|41
1622422800000|2021-05-31 01:00:00|34583.2|34578.4|34583.2|34578.4|34593.2|34588.4|34580.7|34575.9|66
1622423100000|2021-05-31 01:05:00|34583.7|34578.9|34580.7|34575.9|34585.2|34580.4|34578.2|34573.4|39
1622423400000|2021-05-31 01:10:00|34581.2|34576.4|34583.7|34578.9|34585.2|34580.4|34576.7|34571.9|31
1622423700000|2021-05-31 01:15:00|34583.2|34578.4|34584.7|34579.9|34585.2|34580.4|34575.2|34570.4|64
1622424000000|2021-05-31 01:20:00|34584.2|34579.4|34575.7|34570.9|34585.2|34580.4|34572.7|34567.9|135
1622424300000|2021-05-31 01:25:00|34575.2|34570.4|34573.7|34568.9|34579.7|34574.9|34571.2|34566.4|31
1622424600000|2021-05-31 01:30:00|34573.2|34568.4|34557.7|34552.9|34575.7|34570.9|34555.2|34550.4|165
1622424900000|2021-05-31 01:35:00|34558.2|34553.4|34562.7|34557.9|34565.2|34560.4|34552.2|34547.4|196
1622425200000|2021-05-31 01:40:00|34562.2|34557.4|34566.7|34561.9|34567.7|34562.9|34558.7|34553.9|40
1622425500000|2021-05-31 01:45:00|34566.2|34561.4|34573.7|34568.9|34573.7|34568.9|34558.7|34553.9|91
1622425800000|2021-05-31 01:50:00|34573.2|34568.4|34580.7|34575.9|34581.7|34576.9|34569.2|34564.4|123
1622426100000|2021-05-31 01:55:00|34580.2|34575.4|34576.7|34571.9|34581.7|34576.9|34572.2|34567.4|52
1622426400000|2021-05-31 02:00:00|34577.2|34572.4|34576.2|34571.4|34577.2|34572.4|34573.2|34568.4|31
1622426700000|2021-05-31 02:05:00|34576.7|34571.9|34582.7|34577.9|34582.7|34577.9|34574.7|34569.9|53
1622427000000|2021-05-31 02:10:00|34583.2|34578.4|34577.2|34572.4|34584.2|34579.4|34571.2|34566.4|179
1622427300000|2021-05-31 02:15:00|34577.7|34572.9|34577.7|34572.9|34579.7|34574.9|34572.2|34567.4|25
1622427600000|2021-05-31 02:20:00|34577.2|34572.4|34575.2|34570.4|34581.2|34576.4|34575.2|34570.4|41
1622427900000|2021-05-31 02:25:00|34575.7|34570.9|34579.7|34574.9|34580.2|34575.4|34573.2|34568.4|19
1622428200000|2021-05-31 02:30:00|34579.2|34574.4|34571.2|34566.4|34580.2|34575.4|34569.2|34564.4|36
1622428500000|2021-05-31 02:35:00|34570.7|34565.9|34567.7|34562.9|34571.2|34566.4|34565.2|34560.4|36
1622428800000|2021-05-31 02:40:00|34568.2|34563.4|34568.7|34563.9|34570.7|34565.9|34565.7|34560.9|26
1622429100000|2021-05-31 02:45:00|34569.2|34564.4|34577.7|34572.9|34578.2|34573.4|34568.2|34563.4|29
1622429400000|2021-05-31 02:50:00|34577.2|34572.4|34573.7|34568.9|34577.7|34572.9|34572.2|34567.4|18
1622429700000|2021-05-31 02:55:00|34573.2|34568.4|34576.7|34571.9|34576.7|34571.9|34570.7|34565.9|39
1622430000000|2021-05-31 03:00:00|34576.2|34571.4|34568.7|34563.9|34576.7|34571.9|34568.7|34563.9|26
1622430300000|2021-05-31 03:05:00|34569.2|34564.4|34576.2|34571.4|34577.7|34572.9|34569.2|34564.4|32
1622430600000|2021-05-31 03:10:00|34576.7|34571.9|34574.7|34569.9|34578.7|34573.9|34574.7|34569.9|34
1622430900000|2021-05-31 03:15:00|34575.2|34570.4|34572.7|34567.9|34575.7|34570.9|34571.7|34566.9|10
1622431200000|2021-05-31 03:20:00|34573.2|34568.4|34570.7|34565.9|34573.7|34568.9|34567.7|34562.9|31
1622431500000|2021-05-31 03:25:00|34571.2|34566.4|34567.7|34562.9|34573.2|34568.4|34564.2|34559.4|64
1622431800000|2021-05-31 03:30:00|34568.2|34563.4|34563.7|34558.9|34568.7|34563.9|34562.7|34557.9|56
1622432100000|2021-05-31 03:35:00|34563.2|34558.4|34567.7|34562.9|34568.7|34563.9|34562.2|34557.4|31
1622432400000|2021-05-31 03:40:00|34567.2|34562.4|34568.2|34563.4|34570.7|34565.9|34566.2|34561.4|21
1622432700000|2021-05-31 03:45:00|34568.7|34563.9|34567.2|34562.4|34569.2|34564.4|34565.2|34560.4|31
1622433000000|2021-05-31 03:50:00|34567.7|34562.9|34569.7|34564.9|34569.7|34564.9|34566.2|34561.4|22
1622433300000|2021-05-31 03:55:00|34569.2|34564.4|34569.2|34564.4|34570.2|34565.4|34566.2|34561.4|15
1622433600000|2021-05-31 04:00:00|34568.7|34563.9|34566.7|34561.9|34569.2|34564.4|34564.2|34559.4|23
1622433900000|2021-05-31 04:05:00|34567.2|34562.4|34569.7|34564.9|34570.2|34565.4|34566.7|34561.9|16
1622434200000|2021-05-31 04:10:00|34569.2|34564.4|34566.7|34561.9|34569.7|34564.9|34566.2|34561.4|11
1622434500000|2021-05-31 04:15:00|34566.2|34561.4|34568.7|34563.9|34570.7|34565.9|34566.2|34561.4|14
1622434800000|2021-05-31 04:20:00|34568.2|34563.4|34571.2|34566.4|34572.2|34567.4|34566.2|34561.4|14
1622435100000|2021-05-31 04:25:00|34569.7|34564.9|34570.7|34565.9|34571.7|34566.9|34568.2|34563.4|33
1622435400000|2021-05-31 04:30:00|34571.2|34566.4|34569.7|34564.9|34572.2|34567.4|34569.2|34564.4|9
1622435700000|2021-05-31 04:35:00|34570.2|34565.4|34567.2|34562.4|34571.2|34566.4|34567.2|34562.4|19
1622436000000|2021-05-31 04:40:00|34567.7|34562.9|34564.7|34559.9|34568.2|34563.4|34564.2|34559.4|33
1622436300000|2021-05-31 04:45:00|34564.2|34559.4|34561.7|34556.9|34564.7|34559.9|34560.7|34555.9|46
1622436600000|2021-05-31 04:50:00|34562.2|34557.4|34562.2|34557.4|34563.2|34558.4|34560.7|34555.9|14
1622436900000|2021-05-31 04:55:00|34562.7|34557.9|34557.7|34552.9|34562.7|34557.9|34555.2|34550.4|94
1622437200000|2021-05-31 05:00:00|34558.2|34553.4|34558.2|34553.4|34559.2|34554.4|34555.2|34550.4|43
1622437500000|2021-05-31 05:05:00|34558.7|34553.9|34559.7|34554.9|34562.2|34557.4|34557.2|34552.4|57
1622437800000|2021-05-31 05:10:00|34559.2|34554.4|34555.7|34550.9|34559.7|34554.9|34551.7|34546.9|42
1622438100000|2021-05-31 05:15:00|34555.2|34550.4|34559.7|34554.9|34560.7|34555.9|34555.2|34550.4|28
1622438400000|2021-05-31 05:20:00|34560.2|34555.4|34562.7|34557.9|34563.2|34558.4|34556.2|34551.4|52
1622438700000|2021-05-31 05:25:00|34563.2|34558.4|34560.7|34555.9|34566.7|34561.9|34559.2|34554.4|40
1622439000000|2021-05-31 05:30:00|34560.2|34555.4|34558.7|34553.9|34562.2|34557.4|34557.7|34552.9|58
1622439300000|2021-05-31 05:35:00|34558.2|34553.4|34559.7|34554.9|34563.7|34558.9|34557.2|34552.4|55
1622439600000|2021-05-31 05:40:00|34560.2|34555.4|34560.7|34555.9|34562.2|34557.4|34556.2|34551.4|48
1622439900000|2021-05-31 05:45:00|34560.2|34555.4|34560.2|34555.4|34566.2|34561.4|34559.7|34554.9|55
1622440200000|2021-05-31 05:50:00|34559.2|34554.4|34556.7|34551.9|34560.7|34555.9|34552.2|34547.4|77
1622440500000|2021-05-31 05:55:00|34557.2|34552.4|34558.7|34553.9|34559.7|34554.9|34552.2|34547.4|36
1622440800000|2021-05-31 06:00:00|34558.1|34554.5|34562.1|34558.5|34568.1|34564.5|34558.1|34554.5|107
1622441100000|2021-05-31 06:05:00|34561.6|34558|34562.6|34559|34568.6|34565|34561.1|34557.5|113
1622441400000|2021-05-31 06:10:00|34561.1|34557.5|34575.6|34572|34577.1|34573.5|34556.6|34553|92
1622441700000|2021-05-31 06:15:00|34575.1|34571.5|34576.1|34572.5|34577.1|34573.5|34571.6|34568|43
1622442000000|2021-05-31 06:20:00|34575.6|34572|34568.1|34564.5|34576.1|34572.5|34566.6|34563|47
1622442300000|2021-05-31 06:25:00|34567.6|34564|34566.1|34562.5|34568.1|34564.5|34562.6|34559|42
1622442600000|2021-05-31 06:30:00|34565.6|34562|34568.1|34564.5|34569.6|34566|34564.1|34560.5|32
1622442900000|2021-05-31 06:35:00|34567.6|34564|34566.6|34563|34572.1|34568.5|34566.6|34563|40
1622443200000|2021-05-31 06:40:00|34567.1|34563.5|34561.6|34558|34567.1|34563.5|34561.6|34558|38
1622443500000|2021-05-31 06:45:00|34562.1|34558.5|34566.1|34562.5|34566.6|34563|34560.6|34557|45
1622443800000|2021-05-31 06:50:00|34566.6|34563|34571.1|34567.5|34571.6|34568|34565.1|34561.5|21
1622444100000|2021-05-31 06:55:00|34569.1|34565.5|34570.1|34566.5|34575.6|34572|34569.1|34565.5|64
1622444400000|2021-05-31 07:00:00|34570.6|34567|34572.1|34568.5|34574.6|34571|34568.6|34565|135
1622444700000|2021-05-31 07:05:00|34571.6|34568|34570.6|34567|34575.1|34571.5|34562.6|34559|125
1622445000000|2021-05-31 07:10:00|34570.1|34566.5|34573.1|34569.5|34573.6|34570|34566.6|34563|79
1622445300000|2021-05-31 07:15:00|34572.6|34569|34570.6|34567|34573.1|34569.5|34565.6|34562|95
1622445600000|2021-05-31 07:20:00|34571.1|34567.5|34583.1|34579.5|34584.1|34580.5|34569.6|34566|228
1622445900000|2021-05-31 07:25:00|34582.6|34579|34572.1|34568.5|34584.6|34581|34570.1|34566.5|209
1622446200000|2021-05-31 07:30:00|34571.6|34568|34578.1|34574.5|34578.1|34574.5|34565.6|34562|135
1622446500000|2021-05-31 07:35:00|34577.6|34574|34576.1|34572.5|34581.6|34578|34572.6|34569|91
1622446800000|2021-05-31 07:40:00|34575.6|34572|34578.1|34574.5|34578.6|34575|34573.6|34570|74
1622447100000|2021-05-31 07:45:00|34578.6|34575|34582.1|34578.5|34582.1|34578.5|34574.6|34571|80
1622447400000|2021-05-31 07:50:00|34582.6|34579|34575.6|34572|34584.1|34580.5|34574.6|34571|57
1622447700000|2021-05-31 07:55:00|34576.1|34572.5|34577.1|34573.5|34580.6|34577|34573.6|34570|71
1622448000000|2021-05-31 08:00:00|34576.6|34573|34570.6|34567|34576.6|34573|34566.6|34563|119
1622448300000|2021-05-31 08:05:00|34571.1|34567.5|34574.1|34570.5|34575.6|34572|34567.6|34564|114
1622448600000|2021-05-31 08:10:00|34573.6|34570|34579.1|34575.5|34580.1|34576.5|34569.1|34565.5|89
1622448900000|2021-05-31 08:15:00|34578.6|34575|34583.6|34580|34586.6|34583|34577.6|34574|100
1622449200000|2021-05-31 08:20:00|34583.1|34579.5|34583.6|34580|34589.1|34585.5|34583.1|34579.5|142
1622449500000|2021-05-31 08:25:00|34584.1|34580.5|34585.1|34581.5|34586.6|34583|34580.6|34577|72
1622449800000|2021-05-31 08:30:00|34584.6|34581|34584.1|34580.5|34587.1|34583.5|34583.6|34580|115
1622450100000|2021-05-31 08:35:00|34584.6|34581|34581.1|34577.5|34584.6|34581|34578.6|34575|60
1622450400000|2021-05-31 08:40:00|34581.6|34578|34583.6|34580|34583.6|34580|34578.6|34575|69
1622450700000|2021-05-31 08:45:00|34583.1|34579.5|34569.6|34566|34585.1|34581.5|34568.1|34564.5|214
1622451000000|2021-05-31 08:50:00|34570.1|34566.5|34572.6|34569|34573.6|34570|34568.1|34564.5|53
1622451300000|2021-05-31 08:55:00|34573.1|34569.5|34563.1|34559.5|34575.1|34571.5|34554.6|34551|177
1622451600000|2021-05-31 09:00:00|34563.6|34560|34571.1|34567.5|34572.1|34568.5|34562.6|34559|95
1622451900000|2021-05-31 09:05:00|34571.6|34568|34573.1|34569.5|34577.1|34573.5|34570.1|34566.5|62
1622452200000|2021-05-31 09:10:00|34573.6|34570|34566.1|34562.5|34575.1|34571.5|34565.1|34561.5|47
1622452500000|2021-05-31 09:15:00|34565.6|34562|34569.1|34565.5|34570.1|34566.5|34565.1|34561.5|21
1622452800000|2021-05-31 09:20:00|34568.6|34565|34571.1|34567.5|34572.1|34568.5|34567.1|34563.5|30
1622453100000|2021-05-31 09:25:00|34571.6|34568|34569.6|34566|34574.6|34571|34565.1|34561.5|46
1622453400000|2021-05-31 09:30:00|34570.1|34566.5|34567.1|34563.5|34570.6|34567|34565.1|34561.5|21
1622453700000|2021-05-31 09:35:00|34567.6|34564|34561.6|34558|34570.6|34567|34561.6|34558|40
1622454000000|2021-05-31 09:40:00|34562.1|34558.5|34565.1|34561.5|34566.6|34563|34556.6|34553|106
1622454300000|2021-05-31 09:45:00|34564.6|34561|34557.6|34554|34564.6|34561|34556.6|34553|77
1622454600000|2021-05-31 09:50:00|34558.1|34554.5|34541.6|34538|34560.1|34556.5|34539.6|34536|237
1622454900000|2021-05-31 09:55:00|34542.1|34538.5|34544.6|34541|34547.1|34543.5|34522.6|34519|525
1622455200000|2021-05-31 10:00:00|34545.1|34541.5|34560.6|34557|34562.1|34558.5|34545.1|34541.5|162
1622455500000|2021-05-31 10:05:00|34561.1|34557.5|34559.1|34555.5|34562.6|34559|34554.1|34550.5|122
1622455800000|2021-05-31 10:10:00|34559.6|34556|34557.1|34553.5|34561.1|34557.5|34553.6|34550|60
1622456100000|2021-05-31 10:15:00|34556.6|34553|34554.1|34550.5|34564.1|34560.5|34551.1|34547.5|131
1622456400000|2021-05-31 10:20:00|34554.6|34551|34556.6|34553|34558.1|34554.5|34549.6|34546|55
1622456700000|2021-05-31 10:25:00|34557.1|34553.5|34545.1|34541.5|34558.6|34555|34538.1|34534.5|105
1622457000000|2021-05-31 10:30:00|34545.6|34542|34538.6|34535|34546.1|34542.5|34527.1|34523.5|126
1622457300000|2021-05-31 10:35:00|34537.6|34534|34542.6|34539|34543.6|34540|34536.1|34532.5|52
1622457600000|2021-05-31 10:40:00|34542.1|34538.5|34554.6|34551|34555.6|34552|34539.6|34536|125
1622457900000|2021-05-31 10:45:00|34555.1|34551.5|34557.1|34553.5|34561.1|34557.5|34553.6|34550|49
1622458200000|2021-05-31 10:50:00|34556.6|34553|34551.6|34548|34557.1|34553.5|34551.1|34547.5|29
1622458500000|2021-05-31 10:55:00|34552.6|34549|34555.1|34551.5|34556.6|34553|34551.1|34547.5|27
1622458800000|2021-05-31 11:00:00|34555.6|34552|34558.1|34554.5|34561.1|34557.5|34555.6|34552|41
1622459100000|2021-05-31 11:05:00|34557.6|34554|34556.1|34552.5|34558.6|34555|34554.6|34551|29
1622459400000|2021-05-31 11:10:00|34556.6|34553|34555.6|34552|34559.6|34556|34553.6|34550|23
1622459700000|2021-05-31 11:15:00|34555.1|34551.5|34560.1|34556.5|34561.6|34558|34555.1|34551.5|51
1622460000000|2021-05-31 11:20:00|34560.6|34557|34561.6|34558|34561.6|34558|34557.6|34554|19
1622460300000|2021-05-31 11:25:00|34561.1|34557.5|34561.1|34557.5|34563.6|34560|34560.1|34556.5|23
1622460600000|2021-05-31 11:30:00|34561.6|34558|34557.1|34553.5|34562.1|34558.5|34556.6|34553|27
1622460900000|2021-05-31 11:35:00|34557.6|34554|34559.1|34555.5|34559.6|34556|34553.6|34550|31
1622461200000|2021-05-31 11:40:00|34559.6|34556|34561.1|34557.5|34565.6|34562|34559.1|34555.5|47
1622461500000|2021-05-31 11:45:00|34561.6|34558|34558.1|34554.5|34562.1|34558.5|34557.1|34553.5|21
1622461800000|2021-05-31 11:50:00|34557.6|34554|34554.1|34550.5|34558.1|34554.5|34553.6|34550|21
1622462100000|2021-05-31 11:55:00|34553.6|34550|34554.1|34550.5|34555.6|34552|34550.6|34547|54
1622462400000|2021-05-31 12:00:00|34554.6|34551|34541.1|34537.5|34556.1|34552.5|34538.6|34535|124
1622462700000|2021-05-31 12:05:00|34540.6|34537|34544.1|34540.5|34544.6|34541|34539.1|34535.5|54
1622463000000|2021-05-31 12:10:00|34543.6|34540|34544.1|34540.5|34546.6|34543|34542.1|34538.5|43
1622463300000|2021-05-31 12:15:00|34544.6|34541|34542.1|34538.5|34547.6|34544|34541.6|34538|139
1622463600000|2021-05-31 12:20:00|34542.6|34539|34536.1|34532.5|34542.6|34539|34532.6|34529|107
1622463900000|2021-05-31 12:25:00|34535.6|34532|34535.1|34531.5|34538.6|34535|34532.1|34528.5|59
1622464200000|2021-05-31 12:30:00|34534.6|34531|34540.1|34536.5|34541.1|34537.5|34531.6|34528|85
1622464500000|2021-05-31 12:35:00|34539.6|34536|34538.1|34534.5|34540.6|34537|34536.6|34533|36
1622464800000|2021-05-31 12:40:00|34537.6|34534|34538.1|34534.5|34538.1|34534.5|34535.6|34532|31
1622465100000|2021-05-31 12:45:00|34537.6|34534|34538.1|34534.5|34540.6|34537|34536.6|34533|23
1622465400000|2021-05-31 12:50:00|34538.6|34535|34538.1|34534.5|34540.6|34537|34536.6|34533|22
1622465700000|2021-05-31 12:55:00|34537.6|34534|34534.1|34530.5|34540.6|34537|34533.6|34530|72
1622466000000|2021-05-31 13:00:00|34533.6|34530|34523.1|34519.5|34534.6|34531|34518.1|34514.5|219
1622466300000|2021-05-31 13:05:00|34523.6|34520|34514.6|34511|34523.6|34520|34513.6|34510|103
1622466600000|2021-05-31 13:10:00|34514.1|34510.5|34503.1|34499.5|34515.1|34511.5|34499.6|34496|170
1622466900000|2021-05-31 13:15:00|34502.6|34499|34499.1|34495.5|34511.6|34508|34498.6|34495|127
1622467200000|2021-05-31 13:20:00|34499.6|34496|34510.1|34506.5|34512.6|34509|34499.1|34495.5|101
1622467500000|2021-05-31 13:25:00|34509.6|34506|34514.1|34510.5|34517.6|34514|34509.6|34506|180
1622467800000|2021-05-31 13:30:00|34513.5|34511.1|34489.5|34487.1|34518|34515.6|34489.5|34487.1|285
1622468100000|2021-05-31 13:35:00|34489|34486.6|34484|34481.6|34495.5|34493.1|34480|34477.6|465
1622468400000|2021-05-31 13:40:00|34484.5|34482.1|34477|34474.6|34484.5|34482.1|34474|34471.6|408
1622468700000|2021-05-31 13:45:00|34475|34472.6|34467.5|34465.1|34480|34477.6|34464|34461.6|266
1622469000000|2021-05-31 13:50:00|34467|34464.6|34480.5|34478.1|34485.5|34483.1|34460|34457.6|446
1622469300000|2021-05-31 13:55:00|34480|34477.6|34481.5|34479.1|34484.5|34482.1|34477.5|34475.1|126
1622469600000|2021-05-31 14:00:00|34483|34480.6|34486.5|34484.1|34489|34486.6|34471.5|34469.1|198
1622469900000|2021-05-31 14:05:00|34486|34483.6|34487.5|34485.1|34488.5|34486.1|34480.5|34478.1|172
1622470200000|2021-05-31 14:10:00|34487|34484.6|34483.5|34481.1|34491|34488.6|34481.5|34479.1|116
1622470500000|2021-05-31 14:15:00|34484|34481.6|34477.5|34475.1|34484|34481.6|34475|34472.6|98
1622470800000|2021-05-31 14:20:00|34477|34474.6|34475|34472.6|34481|34478.6|34472.5|34470.1|89
1622471100000|2021-05-31 14:25:00|34474.5|34472.1|34481|34478.6|34482|34479.6|34466.5|34464.1|137
1622471400000|2021-05-31 14:30:00|34480.5|34478.1|34474.5|34472.1|34480.5|34478.1|34471.5|34469.1|106
1622471700000|2021-05-31 14:35:00|34475|34472.6|34475.5|34473.1|34476.5|34474.1|34471|34468.6|87
1622472000000|2021-05-31 14:40:00|34475|34472.6|34473.5|34471.1|34477.5|34475.1|34469.5|34467.1|86
1622472300000|2021-05-31 14:45:00|34473|34470.6|34476.5|34474.1|34476.5|34474.1|34465.5|34463.1|110
1622472600000|2021-05-31 14:50:00|34477|34474.6|34462|34459.6|34477|34474.6|34457.5|34455.1|180
1622472900000|2021-05-31 14:55:00|34462.5|34460.1|34462.5|34460.1|34466.5|34464.1|34461|34458.6|88
1622473200000|2021-05-31 15:00:00|34463|34460.6|34461.5|34459.1|34464|34461.6|34455.5|34453.1|176
1622473500000|2021-05-31 15:05:00|34461|34458.6|34457|34454.6|34463.5|34461.1|34456|34453.6|67
1622473800000|2021-05-31 15:10:00|34457.5|34455.1|34453.5|34451.1|34458|34455.6|34452.5|34450.1|99
1622474100000|2021-05-31 15:15:00|34453|34450.6|34452.5|34450.1|34456|34453.6|34450|34447.6|90
1622474400000|2021-05-31 15:20:00|34452|34449.6|34458.5|34456.1|34459|34456.6|34452|34449.6|111
1622474700000|2021-05-31 15:25:00|34458|34455.6|34437.5|34435.1|34461|34458.6|34435.5|34433.1|332
1622475000000|2021-05-31 15:30:00|34438|34435.6|34448|34445.6|34449|34446.6|34434.5|34432.1|171
1622475300000|2021-05-31 15:35:00|34448.5|34446.1|34449|34446.6|34452|34449.6|34443|34440.6|170
1622475600000|2021-05-31 15:40:00|34450|34447.6|34450|34447.6|34452|34449.6|34447|34444.6|116
1622475900000|2021-05-31 15:45:00|34450.5|34448.1|34452|34449.6|34457|34454.6|34448.5|34446.1|145
1622476200000|2021-05-31 15:50:00|34451.5|34449.1|34451|34448.6|34455|34452.6|34448|34445.6|139
1622476500000|2021-05-31 15:55:00|34451.5|34449.1|34454|34451.6|34458|34455.6|34449|34446.6|95
1622476800000|2021-05-31 16:00:00|34453.5|34451.1|34465.5|34463.1|34465.5|34463.1|34452|34449.6|148
1622477100000|2021-05-31 16:05:00|34466|34463.6|34463.5|34461.1|34472|34469.6|34463|34460.6|155
1622477400000|2021-05-31 16:10:00|34463|34460.6|34467.5|34465.1|34468|34465.6|34463|34460.6|67
1622477700000|2021-05-31 16:15:00|34468|34465.6|34473|34470.6|34473.5|34471.1|34468|34465.6|108
1622478000000|2021-05-31 16:20:00|34472.5|34470.1|34460.5|34458.1|34473|34470.6|34460|34457.6|91
1622478300000|2021-05-31 16:25:00|34460|34457.6|34445|34442.6|34463|34460.6|34441.5|34439.1|341
1622478600000|2021-05-31 16:30:00|34445.5|34443.1|34454.5|34452.1|34455|34452.6|34441.5|34439.1|166
1622478900000|2021-05-31 16:35:00|34455|34452.6|34459.5|34457.1|34460|34457.6|34450.5|34448.1|70
1622479200000|2021-05-31 16:40:00|34459|34456.6|34457.5|34455.1|34461|34458.6|34455|34452.6|56
1622479500000|2021-05-31 16:45:00|34457|34454.6|34456.5|34454.1|34461.5|34459.1|34453.5|34451.1|72
1622479800000|2021-05-31 16:50:00|34457|34454.6|34462.5|34460.1|34462.5|34460.1|34455|34452.6|112
1622480100000|2021-05-31 16:55:00|34463|34460.6|34457|34454.6|34465.5|34463.1|34456.5|34454.1|119
1622480400000|2021-05-31 17:00:00|34457.6|34447.8|34456.8|34447|34467.7|34457.9|34456.8|34447|0
1622480700000|2021-05-31 17:05:00|34456.7|34446.9|34457|34447.2|34457|34447.2|34456.5|34446.7|0
1622481000000|2021-05-31 17:10:00|34457.7|34447.9|34463.5|34453.7|34463.5|34453.7|34457.7|34447.9|0
1622481300000|2021-05-31 17:15:00|34463.6|34453.8|34460.1|34450.3|34463.8|34454|34459.3|34449.5|0
1622481600000|2021-05-31 17:20:00|34460.2|34450.4|34460.4|34450.6|34460.5|34450.7|34460.2|34450.4|0
1622481900000|2021-05-31 17:25:00|34458.4|34448.6|34463.3|34453.5|34463.3|34453.5|34458.4|34448.6|0
1622482200000|2021-05-31 17:30:00|34463.7|34453.9|34464.7|34454.9|34464.7|34454.9|34463.7|34453.9|0
1622482500000|2021-05-31 17:35:00|34465|34455.2|34460.2|34450.4|34465.2|34455.4|34460.2|34450.4|0
1622482800000|2021-05-31 17:40:00|34460.1|34450.3|34460.2|34450.4|34460.2|34450.4|34460.1|34450.3|0
1622483100000|2021-05-31 17:45:00|34460.3|34450.5|34460.2|34450.4|34460.3|34450.5|34460.2|34450.4|0
1622483400000|2021-05-31 17:50:00|34460.3|34450.5|34459.1|34449.3|34460.3|34450.5|34458.9|34449.1|0
1622483700000|2021-05-31 17:55:00|34459|34449.2|34460.8|34451|34463.6|34453.8|34459|34449.2|0
1622484000000|2021-05-31 18:00:00|34460.4|34450.6|34460.5|34450.7|34460.5|34450.7|34460.3|34450.5|0
1622484300000|2021-05-31 18:05:00|34460.6|34450.8|34465.4|34455.6|34465.4|34455.6|34460.6|34450.8|0
1622484600000|2021-05-31 18:10:00|34464.6|34454.8|34465.9|34456.1|34466|34456.2|34460.9|34451.1|0
1622484900000|2021-05-31 18:15:00|34466|34456.2|34465.5|34455.7|34470.5|34460.7|34461.5|34451.7|0
1622485200000|2021-05-31 18:20:00|34465.9|34456.1|34465.8|34456|34467.7|34457.9|34465.5|34455.7|0
1622485500000|2021-05-31 18:25:00|34463.8|34454|34462.7|34452.9|34464.2|34454.4|34462.7|34452.9|0
1622485800000|2021-05-31 18:30:00|34462|34452.2|34461.4|34451.6|34462.9|34453.1|34458.1|34448.3|0
1622486100000|2021-05-31 18:35:00|34461|34451.2|34461.5|34451.7|34461.5|34451.7|34457|34447.2|0
1622486400000|2021-05-31 18:40:00|34461.8|34452|34457.4|34447.6|34461.9|34452.1|34457.4|34447.6|0
1622486700000|2021-05-31 18:45:00|34457.5|34447.7|34461.9|34452.1|34461.9|34452.1|34457.5|34447.7|0
1622487000000|2021-05-31 18:50:00|34461.5|34451.7|34460.4|34450.6|34461.5|34451.7|34455.4|34445.6|0
1622487300000|2021-05-31 18:55:00|34460|34450.2|34464.8|34455|34464.8|34455|34457.9|34448.1|0
1622487600000|2021-05-31 19:00:00|34464.5|34454.7|34469.5|34459.7|34469.5|34459.7|34464.5|34454.7|0
1622487900000|2021-05-31 19:05:00|34469.3|34459.5|34464.7|34454.9|34469.3|34459.5|34464.7|34454.9|0
1622488200000|2021-05-31 19:10:00|34464.9|34455.1|34465.1|34455.3|34465.1|34455.3|34464.9|34455.1|0
1622488500000|2021-05-31 19:15:00|34464.7|34454.9|34456.1|34446.3|34464.7|34454.9|34456.1|34446.3|0
1622488800000|2021-05-31 19:20:00|34456.5|34446.7|34456.2|34446.4|34460.6|34450.8|34456.1|34446.3|0
1622489100000|2021-05-31 19:25:00|34456.6|34446.8|34464.7|34454.9|34464.9|34455.1|34456.6|34446.8|0
1622489400000|2021-05-31 19:30:00|34464.3|34454.5|34460.4|34450.6|34464.7|34454.9|34458.7|34448.9|0
1622489700000|2021-05-31 19:35:00|34460.7|34450.9|34465.3|34455.5|34465.3|34455.5|34460.7|34450.9|0
1622490000000|2021-05-31 19:40:00|34465.4|34455.6|34465.3|34455.5|34465.4|34455.6|34465.3|34455.5|0
1622490300000|2021-05-31 19:45:00|34465.7|34455.9|34465.4|34455.6|34469.8|34460|34465.4|34455.6|0
1622490600000|2021-05-31 19:50:00|34465.5|34455.7|34465.5|34455.7|34465.6|34455.8|34465.5|34455.7|0
1622490900000|2021-05-31 19:55:00|34465.1|34455.3|34461.4|34451.6|34466|34456.2|34456.9|34447.1|0
1622491200000|2021-05-31 20:00:00|34462.8|34453|34463.2|34453.4|34463.2|34453.4|34462.8|34453|0
1622491500000|2021-05-31 20:05:00|34463.3|34453.5|34463.3|34453.5|34463.3|34453.5|34463.3|34453.5|0
1622491800000|2021-05-31 20:10:00|34463.2|34453.4|34463.5|34453.7|34463.5|34453.7|34463.2|34453.4|0
1622492400000|2021-05-31 20:20:00|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|0
1622492700000|2021-05-31 20:25:00|34463.5|34453.7|34463.5|34453.7|34463.5|34453.7|34463.5|34453.7|0
1622493000000|2021-05-31 20:30:00|34463.4|34453.6|34463.5|34453.7|34463.5|34453.7|34463.4|34453.6|0
1622493300000|2021-05-31 20:35:00|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|0
1622493900000|2021-05-31 20:45:00|34463.4|34453.6|34463.4|34453.6|34463.4|34453.6|34463.4|34453.6|0
1622494200000|2021-05-31 20:50:00|34463.5|34453.7|34464.6|34454.8|34464.6|34454.8|34463.5|34453.7|0
1622494500000|2021-05-31 20:55:00|34465|34455.2|34465|34455.2|34465|34455.2|34465|34455.2|0
1622494800000|2021-05-31 21:00:00|34465.1|34455.3|34465.1|34455.3|34465.1|34455.3|34465.1|34455.3|0
1622495100000|2021-05-31 21:05:00|34465|34455.2|34464.1|34454.3|34465|34455.2|34464.1|34454.3|0
1622495400000|2021-05-31 21:10:00|34464.2|34454.4|34464.2|34454.4|34464.2|34454.4|34464.2|34454.4|0
1622495700000|2021-05-31 21:15:00|34464.3|34454.5|34464.5|34454.7|34464.5|34454.7|34464.3|34454.5|0
1622496000000|2021-05-31 21:20:00|34464.6|34454.8|34464.9|34455.1|34464.9|34455.1|34464.5|34454.7|0
1622496300000|2021-05-31 21:25:00|34465.1|34455.3|34465.2|34455.4|34465.2|34455.4|34465.1|34455.3|0
1622496600000|2021-05-31 21:30:00|34465.3|34455.5|34465.5|34455.7|34465.5|34455.7|34465.2|34455.4|0
1622496900000|2021-05-31 21:35:00|34465.8|34456|34465.8|34456|34465.8|34456|34465.8|34456|0
1622497200000|2021-05-31 21:40:00|34466.1|34456.3|34466.2|34456.4|34466.2|34456.4|34466.1|34456.3|0
1622497500000|2021-05-31 21:45:00|34466.3|34456.5|34466.3|34456.5|34466.3|34456.5|34466.3|34456.5|0
1622497800000|2021-05-31 21:50:00|34465.8|34456|34465.8|34456|34465.8|34456|34465.8|34456|0
1622498100000|2021-05-31 21:55:00|34465.9|34456.1|34465.1|34455.3|34466|34456.2|34465.1|34455.3|0
1622498400000|2021-05-31 22:00:00|34461.7|34456.9|34492.7|34487.9|34501.2|34496.4|34453.7|34448.9|434
1622498700000|2021-05-31 22:05:00|34493.2|34488.4|34491.7|34486.9|34498.2|34493.4|34491.2|34486.4|72
1622499000000|2021-05-31 22:10:00|34491.2|34486.4|34489.7|34484.9|34495.7|34490.9|34489.7|34484.9|61
1622499300000|2021-05-31 22:15:00|34490.2|34485.4|34490.7|34485.9|34495.7|34490.9|34488.7|34483.9|68
1622499600000|2021-05-31 22:20:00|34491.2|34486.4|34506.7|34501.9|34508.7|34503.9|34491.2|34486.4|111
1622499900000|2021-05-31 22:25:00|34506.2|34501.4|34506.7|34501.9|34511.2|34506.4|34505.7|34500.9|77
1622500200000|2021-05-31 22:30:00|34507.2|34502.4|34507.7|34502.9|34511.2|34506.4|34501.7|34496.9|59
1622500500000|2021-05-31 22:35:00|34507.2|34502.4|34508.7|34503.9|34510.7|34505.9|34506.7|34501.9|49
1622500800000|2021-05-31 22:40:00|34508.2|34503.4|34511.7|34506.9|34512.2|34507.4|34507.2|34502.4|78
1622501100000|2021-05-31 22:45:00|34512.2|34507.4|34509.7|34504.9|34512.2|34507.4|34507.2|34502.4|32
1622501400000|2021-05-31 22:50:00|34510.2|34505.4|34503.7|34498.9|34516.2|34511.4|34501.7|34496.9|93
1622501700000|2021-05-31 22:55:00|34504.2|34499.4|34507.2|34502.4|34507.2|34502.4|34503.7|34498.9|30
1622502000000|2021-05-31 23:00:00|34506.7|34501.9|34505.2|34500.4|34506.7|34501.9|34499.2|34494.4|62
1622502300000|2021-05-31 23:05:00|34504.7|34499.9|34502.2|34497.4|34504.7|34499.9|34498.7|34493.9|31
1622502600000|2021-05-31 23:10:00|34502.7|34497.9|34503.7|34498.9|34508.2|34503.4|34502.7|34497.9|20
1622502900000|2021-05-31 23:15:00|34503.2|34498.4|34506.7|34501.9|34507.2|34502.4|34502.7|34497.9|19
1622503200000|2021-05-31 23:20:00|34507.2|34502.4|34504.2|34499.4|34507.7|34502.9|34499.2|34494.4|58
1622503500000|2021-05-31 23:25:00|34504.7|34499.9|34515.7|34510.9|34516.7|34511.9|34497.2|34492.4|206
1622503800000|2021-05-31 23:30:00|34516.2|34511.4|34506.7|34501.9|34518.2|34513.4|34503.7|34498.9|100
1622504100000|2021-05-31 23:35:00|34507.2|34502.4|34513.7|34508.9|34514.7|34509.9|34505.2|34500.4|58
1622504400000|2021-05-31 23:40:00|34514.2|34509.4|34530.7|34525.9|34530.7|34525.9|34514.2|34509.4|209
1622504700000|2021-05-31 23:45:00|34531.2|34526.4|34527.7|34522.9|34531.2|34526.4|34523.7|34518.9|145
1622505000000|2021-05-31 23:50:00|34528.2|34523.4|34525.2|34520.4|34533.2|34528.4|34522.2|34517.4|92
1622505300000|2021-05-31 23:55:00|34525.7|34520.9|34531.7|34526.9|34532.2|34527.4|34523.7|34518.9|95
1622505600000|2021-06-01 00:00:00|34531.2|34526.4|34522.7|34517.9|34537.2|34532.4|34519.7|34514.9|301
1622505900000|2021-06-01 00:05:00|34522.2|34517.4|34515.7|34510.9|34526.2|34521.4|34513.7|34508.9|177
1622506200000|2021-06-01 00:10:00|34516.2|34511.4|34507.7|34502.9|34516.7|34511.9|34501.7|34496.9|202
1622506500000|2021-06-01 00:15:00|34508.2|34503.4|34512.2|34507.4|34513.2|34508.4|34504.2|34499.4|171
1622506800000|2021-06-01 00:20:00|34511.2|34506.4|34526.7|34521.9|34534.2|34529.4|34509.7|34504.9|264
1622507100000|2021-06-01 00:25:00|34527.2|34522.4|34537.2|34532.4|34537.2|34532.4|34523.2|34518.4|123
1622507400000|2021-06-01 00:30:00|34536.7|34531.9|34546.7|34541.9|34550.7|34545.9|34536.2|34531.4|228
1622507700000|2021-06-01 00:35:00|34547.2|34542.4|34548.7|34543.9|34556.2|34551.4|34544.2|34539.4|139
1622508000000|2021-06-01 00:40:00|34548.2|34543.4|34545.7|34540.9|34549.7|34544.9|34542.7|34537.9|48
1622508300000|2021-06-01 00:45:00|34546.2|34541.4|34544.7|34539.9|34552.2|34547.4|34541.7|34536.9|112
1622508600000|2021-06-01 00:50:00|34544.2|34539.4|34543.7|34538.9|34548.7|34543.9|34542.7|34537.9|73
1622508900000|2021-06-01 00:55:00|34543.2|34538.4|34543.7|34538.9|34549.7|34544.9|34542.7|34537.9|50
1622509200000|2021-06-01 01:00:00|34544.2|34539.4|34553.7|34548.9|34554.2|34549.4|34542.7|34537.9|155
1622509500000|2021-06-01 01:05:00|34553.2|34548.4|34551.7|34546.9|34555.2|34550.4|34550.7|34545.9|89
1622509800000|2021-06-01 01:10:00|34552.2|34547.4|34550.7|34545.9|34553.2|34548.4|34548.7|34543.9|61
1622510100000|2021-06-01 01:15:00|34551.2|34546.4|34553.7|34548.9|34556.7|34551.9|34549.7|34544.9|79
1622510400000|2021-06-01 01:20:00|34554.2|34549.4|34556.7|34551.9|34559.7|34554.9|34549.7|34544.9|153
1622510700000|2021-06-01 01:25:00|34557.2|34552.4|34543.2|34538.4|34557.2|34552.4|34540.2|34535.4|203
1622511000000|2021-06-01 01:30:00|34542.2|34537.4|34520.7|34515.9|34542.2|34537.4|34511.2|34506.4|467
1622511300000|2021-06-01 01:35:00|34521.2|34516.4|34526.7|34521.9|34528.2|34523.4|34519.2|34514.4|142
1622511600000|2021-06-01 01:40:00|34526.2|34521.4|34537.2|34532.4|34539.7|34534.9|34521.7|34516.9|131
1622511900000|2021-06-01 01:45:00|34537.7|34532.9|34537.2|34532.4|34544.2|34539.4|34535.2|34530.4|94
1622512200000|2021-06-01 01:50:00|34537.7|34532.9|34550.2|34545.4|34551.2|34546.4|34537.2|34532.4|93
1622512500000|2021-06-01 01:55:00|34549.7|34544.9|34541.2|34536.4|34551.2|34546.4|34535.7|34530.9|67
1622512800000|2021-06-01 02:00:00|34541.7|34536.9|34546.7|34541.9|34550.7|34545.9|34538.7|34533.9|69
1622513100000|2021-06-01 02:05:00|34547.2|34542.4|34537.7|34532.9|34548.7|34543.9|34537.7|34532.9|28
1622513400000|2021-06-01 02:10:00|34537.2|34532.4|34542.2|34537.4|34546.2|34541.4|34530.7|34525.9|92
1622513700000|2021-06-01 02:15:00|34541.7|34536.9|34533.7|34528.9|34543.2|34538.4|34529.2|34524.4|101
1622514000000|2021-06-01 02:20:00|34533.2|34528.4|34522.2|34517.4|34535.2|34530.4|34519.7|34514.9|97
1622514300000|2021-06-01 02:25:00|34522.7|34517.9|34523.7|34518.9|34525.2|34520.4|34517.2|34512.4|66
1622514600000|2021-06-01 02:30:00|34523.2|34518.4|34513.7|34508.9|34524.2|34519.4|34507.7|34502.9|101
1622514900000|2021-06-01 02:35:00|34514.2|34509.4|34516.7|34511.9|34520.2|34515.4|34513.2|34508.4|41
1622515200000|2021-06-01 02:40:00|34516.2|34511.4|34515.2|34510.4|34519.7|34514.9|34514.2|34509.4|61
1622515500000|2021-06-01 02:45:00|34514.7|34509.9|34516.7|34511.9|34518.7|34513.9|34514.7|34509.9|55
1622515800000|2021-06-01 02:50:00|34516.2|34511.4|34518.7|34513.9|34524.7|34519.9|34514.7|34509.9|45
1622516100000|2021-06-01 02:55:00|34518.2|34513.4|34520.7|34515.9|34520.7|34515.9|34514.7|34509.9|50
1622516400000|2021-06-01 03:00:00|34520.2|34515.4|34528.2|34523.4|34530.2|34525.4|34518.7|34513.9|67
1622516700000|2021-06-01 03:05:00|34528.7|34523.9|34530.7|34525.9|34531.2|34526.4|34525.2|34520.4|43
1622517000000|2021-06-01 03:10:00|34530.2|34525.4|34534.2|34529.4|34534.7|34529.9|34527.7|34522.9|46
1622517300000|2021-06-01 03:15:00|34534.7|34529.9|34539.7|34534.9|34541.7|34536.9|34533.7|34528.9|86
1622517600000|2021-06-01 03:20:00|34539.2|34534.4|34547.7|34542.9|34549.2|34544.4|34538.2|34533.4|58
1622517900000|2021-06-01 03:25:00|34548.2|34543.4|34547.7|34542.9|34548.2|34543.4|34543.2|34538.4|26
1622518200000|2021-06-01 03:30:00|34547.2|34542.4|34554.7|34549.9|34555.2|34550.4|34546.7|34541.9|97
1622518500000|2021-06-01 03:35:00|34555.2|34550.4|34553.2|34548.4|34556.2|34551.4|34550.7|34545.9|69
1622518800000|2021-06-01 03:40:00|34553.7|34548.9|34549.7|34544.9|34553.7|34548.9|34546.7|34541.9|56
1622519100000|2021-06-01 03:45:00|34550.2|34545.4|34550.7|34545.9|34553.2|34548.4|34548.7|34543.9|44
1622519400000|2021-06-01 03:50:00|34550.2|34545.4|34545.2|34540.4|34551.2|34546.4|34545.2|34540.4|64
1622519700000|2021-06-01 03:55:00|34544.7|34539.9|34540.7|34535.9|34545.7|34540.9|34538.2|34533.4|98
1622520000000|2021-06-01 04:00:00|34541.2|34536.4|34541.2|34536.4|34544.2|34539.4|34539.7|34534.9|56
1622520300000|2021-06-01 04:05:00|34541.7|34536.9|34547.7|34542.9|34548.2|34543.4|34540.2|34535.4|60
1622520600000|2021-06-01 04:10:00|34547.2|34542.4|34547.2|34542.4|34550.2|34545.4|34545.7|34540.9|46
1622520900000|2021-06-01 04:15:00|34547.7|34542.9|34542.2|34537.4|34547.7|34542.9|34540.2|34535.4|32
1622521200000|2021-06-01 04:20:00|34543.7|34538.9|34541.2|34536.4|34544.7|34539.9|34539.7|34534.9|42
1622521500000|2021-06-01 04:25:00|34540.7|34535.9|34540.7|34535.9|34543.7|34538.9|34540.2|34535.4|32
1622521800000|2021-06-01 04:30:00|34540.2|34535.4|34538.2|34533.4|34541.7|34536.9|34534.2|34529.4|61
1622522100000|2021-06-01 04:35:00|34538.7|34533.9|34541.2|34536.4|34542.2|34537.4|34538.2|34533.4|17
1622522400000|2021-06-01 04:40:00|34540.7|34535.9|34545.7|34540.9|34545.7|34540.9|34536.7|34531.9|34
1622522700000|2021-06-01 04:45:00|34545.2|34540.4|34568.2|34563.4|34569.2|34564.4|34545.2|34540.4|205
1622523000000|2021-06-01 04:50:00|34567.7|34562.9|34562.7|34557.9|34568.2|34563.4|34559.7|34554.9|100
1622523300000|2021-06-01 04:55:00|34563.2|34558.4|34567.2|34562.4|34568.2|34563.4|34563.2|34558.4|116
1622523600000|2021-06-01 05:00:00|34566.7|34561.9|34561.7|34556.9|34567.2|34562.4|34561.2|34556.4|106
1622523900000|2021-06-01 05:05:00|34561.2|34556.4|34559.7|34554.9|34561.7|34556.9|34554.7|34549.9|69
1622524200000|2021-06-01 05:10:00|34560.2|34555.4|34558.7|34553.9|34565.7|34560.9|34558.2|34553.4|82
1622524500000|2021-06-01 05:15:00|34559.2|34554.4|34560.7|34555.9|34561.7|34556.9|34553.7|34548.9|65
1622524800000|2021-06-01 05:20:00|34560.2|34555.4|34565.7|34560.9|34566.7|34561.9|34559.2|34554.4|85
1622525100000|2021-06-01 05:25:00|34565.2|34560.4|34553.7|34548.9|34569.7|34564.9|34553.7|34548.9|130
1622525400000|2021-06-01 05:30:00|34554.2|34549.4|34572.2|34567.4|34573.7|34568.9|34554.2|34549.4|162
1622525700000|2021-06-01 05:35:00|34571.7|34566.9|34566.7|34561.9|34572.2|34567.4|34564.2|34559.4|91
1622526000000|2021-06-01 05:40:00|34566.2|34561.4|34570.2|34565.4|34572.2|34567.4|34564.7|34559.9|58
1622526300000|2021-06-01 05:45:00|34570.7|34565.9|34568.2|34563.4|34574.2|34569.4|34567.2|34562.4|89
1622526600000|2021-06-01 05:50:00|34568.7|34563.9|34558.7|34553.9|34568.7|34563.9|34558.2|34553.4|120
1622526900000|2021-06-01 05:55:00|34558.2|34553.4|34566.7|34561.9|34566.7|34561.9|34556.2|34551.4|117
1622527200000|2021-06-01 06:00:00|34566.1|34562.5|34570.1|34566.5|34575.1|34571.5|34552.6|34549|293
1622527500000|2021-06-01 06:05:00|34569.6|34566|34545.6|34542|34571.1|34567.5|34544.6|34541|202
1622527800000|2021-06-01 06:10:00|34546.1|34542.5|34554.1|34550.5|34554.6|34551|34540.6|34537|234
1622528100000|2021-06-01 06:15:00|34554.6|34551|34564.1|34560.5|34567.6|34564|34552.6|34549|144
1622528400000|2021-06-01 06:20:00|34564.6|34561|34559.1|34555.5|34565.6|34562|34558.6|34555|70
1622528700000|2021-06-01 06:25:00|34558.6|34555|34550.1|34546.5|34561.6|34558|34549.1|34545.5|86
1622529000000|2021-06-01 06:30:00|34550.6|34547|34563.1|34559.5|34564.6|34561|34546.6|34543|94
1622529300000|2021-06-01 06:35:00|34562.6|34559|34573.1|34569.5|34574.1|34570.5|34561.6|34558|111
1622529600000|2021-06-01 06:40:00|34572.6|34569|34575.6|34572|34577.6|34574|34567.6|34564|155
1622529900000|2021-06-01 06:45:00|34576.1|34572.5|34582.1|34578.5|34583.1|34579.5|34574.1|34570.5|198
1622530200000|2021-06-01 06:50:00|34581.6|34578|34577.6|34574|34582.1|34578.5|34572.1|34568.5|133
1622530500000|2021-06-01 06:55:00|34578.1|34574.5|34573.1|34569.5|34580.1|34576.5|34571.1|34567.5|128
1622530800000|2021-06-01 07:00:00|34573.6|34570|34602.6|34599|34604.6|34601|34573.6|34570|810
1622531100000|2021-06-01 07:05:00|34603.1|34599.5|34608.1|34604.5|34612.6|34609|34590.6|34587|469
1622531400000|2021-06-01 07:10:00|34608.6|34605|34603.6|34600|34611.6|34608|34595.1|34591.5|333
1622531700000|2021-06-01 07:15:00|34604.1|34600.5|34616.1|34612.5|34618.1|34614.5|34601.1|34597.5|357
1622532000000|2021-06-01 07:20:00|34616.6|34613|34619.1|34615.5|34625.6|34622|34616.1|34612.5|310
1622532300000|2021-06-01 07:25:00|34618.6|34615|34637.1|34633.5|34638.1|34634.5|34618.1|34614.5|549
1622532600000|2021-06-01 07:30:00|34636.6|34633|34670.6|34667|34672.6|34669|34636.6|34633|767
1622532900000|2021-06-01 07:35:00|34671.1|34667.5|34661.6|34658|34672.6|34669|34659.1|34655.5|495
1622533200000|2021-06-01 07:40:00|34662.1|34658.5|34672.6|34669|34678.6|34675|34661.1|34657.5|600
1622533500000|2021-06-01 07:45:00|34673.1|34669.5|34683.1|34679.5|34688.6|34685|34672.6|34669|559
1622533800000|2021-06-01 07:50:00|34684.1|34680.5|34686.1|34682.5|34693.6|34690|34683.6|34680|354
1622534100000|2021-06-01 07:55:00|34686.6|34683|34702.6|34699|34704.6|34701|34682.6|34679|485
1622534400000|2021-06-01 08:00:00|34702.1|34698.5|34707.1|34703.5|34715.6|34712|34700.6|34697|1007
1622534700000|2021-06-01 08:05:00|34707.6|34704|34686.1|34682.5|34712.1|34708.5|34679.1|34675.5|682
1622535000000|2021-06-01 08:10:00|34685.6|34682|34681.6|34678|34693.6|34690|34679.1|34675.5|417
1622535300000|2021-06-01 08:15:00|34681.1|34677.5|34689.6|34686|34693.6|34690|34681.1|34677.5|280
1622535600000|2021-06-01 08:20:00|34689.1|34685.5|34697.6|34694|34701.6|34698|34680.6|34677|467
1622535900000|2021-06-01 08:25:00|34698.1|34694.5|34692.1|34688.5|34699.1|34695.5|34683.6|34680|288
1622536200000|2021-06-01 08:30:00|34692.6|34689|34681.6|34678|34697.6|34694|34678.1|34674.5|335
1622536500000|2021-06-01 08:35:00|34681.1|34677.5|34679.1|34675.5|34684.1|34680.5|34676.1|34672.5|308
1622536800000|2021-06-01 08:40:00|34679.6|34676|34683.1|34679.5|34688.1|34684.5|34678.1|34674.5|185
1622537100000|2021-06-01 08:45:00|34683.6|34680|34685.1|34681.5|34690.6|34687|34681.6|34678|108
1622537400000|2021-06-01 08:50:00|34685.6|34682|34699.6|34696|34701.6|34698|34684.6|34681|342
1622537700000|2021-06-01 08:55:00|34699.1|34695.5|34715.1|34711.5|34721.6|34718|34698.6|34695|1146
1622538000000|2021-06-01 09:00:00|34714.6|34711|34714.1|34710.5|34719.1|34715.5|34708.6|34705|258
1622538300000|2021-06-01 09:05:00|34713.6|34710|34707.6|34704|34714.1|34710.5|34705.6|34702|190
1622538600000|2021-06-01 09:10:00|34707.1|34703.5|34703.1|34699.5|34710.6|34707|34699.1|34695.5|255
1622538900000|2021-06-01 09:15:00|34703.6|34700|34712.1|34708.5|34722.1|34718.5|34702.6|34699|518
1622539200000|2021-06-01 09:20:00|34711.6|34708|34709.1|34705.5|34718.6|34715|34708.6|34705|417
1622539500000|2021-06-01 09:25:00|34708.6|34705|34714.1|34710.5|34715.1|34711.5|34704.6|34701|256
1622539800000|2021-06-01 09:30:00|34713.6|34710|34716.1|34712.5|34725.6|34722|34709.6|34706|664
1622540100000|2021-06-01 09:35:00|34715.6|34712|34716.6|34713|34719.6|34716|34711.1|34707.5|198
1622540400000|2021-06-01 09:40:00|34716.1|34712.5|34719.1|34715.5|34720.1|34716.5|34710.1|34706.5|134
1622540700000|2021-06-01 09:45:00|34719.6|34716|34715.1|34711.5|34723.1|34719.5|34712.1|34708.5|211
1622541000000|2021-06-01 09:50:00|34715.6|34712|34711.6|34708|34718.1|34714.5|34705.1|34701.5|274
1622541300000|2021-06-01 09:55:00|34711.1|34707.5|34708.6|34705|34714.6|34711|34705.6|34702|165
1622541600000|2021-06-01 10:00:00|34709.1|34705.5|34712.1|34708.5|34714.6|34711|34707.6|34704|135
1622541900000|2021-06-01 10:05:00|34712.6|34709|34722.1|34718.5|34723.6|34720|34712.6|34709|172
1622542200000|2021-06-01 10:10:00|34721.6|34718|34719.1|34715.5|34725.1|34721.5|34715.6|34712|235
1622542500000|2021-06-01 10:15:00|34719.6|34716|34724.6|34721|34725.1|34721.5|34715.6|34712|201
1622542800000|2021-06-01 10:20:00|34725.1|34721.5|34718.6|34715|34730.6|34727|34718.6|34715|314
1622543100000|2021-06-01 10:25:00|34719.1|34715.5|34722.6|34719|34724.6|34721|34717.6|34714|175
1622543400000|2021-06-01 10:30:00|34723.1|34719.5|34716.6|34713|34724.1|34720.5|34716.6|34713|112
1622543700000|2021-06-01 10:35:00|34717.1|34713.5|34720.6|34717|34720.6|34717|34709.6|34706|178
1622544000000|2021-06-01 10:40:00|34720.1|34716.5|34723.6|34720|34724.6|34721|34718.1|34714.5|104
1622544300000|2021-06-01 10:45:00|34724.6|34721|34725.6|34722|34726.6|34723|34719.6|34716|205
1622544600000|2021-06-01 10:50:00|34724.6|34721|34724.6|34721|34732.6|34729|34724.6|34721|221
1622544900000|2021-06-01 10:55:00|34724.1|34720.5|34733.1|34729.5|34735.6|34732|34724.1|34720.5|284
1622545200000|2021-06-01 11:00:00|34732.6|34729|34746.1|34742.5|34748.1|34744.5|34732.1|34728.5|778
1622545500000|2021-06-01 11:05:00|34745.6|34742|34752.6|34749|34752.6|34749|34740.1|34736.5|365
1622545800000|2021-06-01 11:10:00|34752.1|34748.5|34754.1|34750.5|34757.6|34754|34748.6|34745|601
1622546100000|2021-06-01 11:15:00|34754.6|34751|34765.1|34761.5|34767.6|34764|34754.1|34750.5|473
1622546400000|2021-06-01 11:20:00|34765.6|34762|34790.1|34786.5|34799.1|34795.5|34765.6|34762|1982
1622546700000|2021-06-01 11:25:00|34789.6|34786|34776.1|34772.5|34791.6|34788|34774.6|34771|475
1622547000000|2021-06-01 11:30:00|34776.6|34773|34771.6|34768|34778.6|34775|34770.6|34767|386
1622547300000|2021-06-01 11:35:00|34772.1|34768.5|34775.1|34771.5|34777.6|34774|34769.1|34765.5|377
1622547600000|2021-06-01 11:40:00|34774.6|34771|34781.1|34777.5|34782.6|34779|34772.6|34769|232
1622547900000|2021-06-01 11:45:00|34781.6|34778|34768.1|34764.5|34781.6|34778|34767.6|34764|233
1622548200000|2021-06-01 11:50:00|34767.6|34764|34777.1|34773.5|34778.6|34775|34765.6|34762|318
1622548500000|2021-06-01 11:55:00|34776.6|34773|34779.1|34775.5|34781.6|34778|34771.1|34767.5|322
1622548800000|2021-06-01 12:00:00|34780.1|34776.5|34788.1|34784.5|34791.1|34787.5|34777.1|34773.5|863
1622549100000|2021-06-01 12:05:00|34788.6|34785|34784.6|34781|34789.1|34785.5|34780.1|34776.5|279
1622549400000|2021-06-01 12:10:00|34784.1|34780.5|34781.1|34777.5|34788.6|34785|34774.6|34771|297
1622549700000|2021-06-01 12:15:00|34780.6|34777|34787.1|34783.5|34791.6|34788|34776.6|34773|524
1622550000000|2021-06-01 12:20:00|34786.6|34783|34796.6|34793|34797.6|34794|34786.6|34783|261
1622550300000|2021-06-01 12:25:00|34796.1|34792.5|34801.1|34797.5|34801.6|34798|34795.6|34792|368
1622550600000|2021-06-01 12:30:00|34800.6|34797|34798.6|34795|34805.6|34802|34796.1|34792.5|380
1622550900000|2021-06-01 12:35:00|34798.1|34794.5|34799.1|34795.5|34801.6|34798|34797.6|34794|271
1622551200000|2021-06-01 12:40:00|34798.6|34795|34797.1|34793.5|34804.6|34801|34794.6|34791|344
1622551500000|2021-06-01 12:45:00|34796.6|34793|34796.6|34793|34799.1|34795.5|34785.6|34782|451
1622551800000|2021-06-01 12:50:00|34797.1|34793.5|34788.1|34784.5|34801.1|34797.5|34786.6|34783|269
1622552100000|2021-06-01 12:55:00|34788.6|34785|34793.6|34790|34795.6|34792|34786.6|34783|181
1622552400000|2021-06-01 13:00:00|34793.1|34789.5|34789.1|34785.5|34799.1|34795.5|34788.6|34785|143
1622552700000|2021-06-01 13:05:00|34789.6|34786|34789.1|34785.5|34792.6|34789|34783.1|34779.5|260
1622553000000|2021-06-01 13:10:00|34789.6|34786|34794.1|34790.5|34795.6|34792|34785.6|34782|189
1622553300000|2021-06-01 13:15:00|34793.6|34790|34797.1|34793.5|34797.6|34794|34791.6|34788|161
1622553600000|2021-06-01 13:20:00|34797.6|34794|34802.1|34798.5|34803.6|34800|34795.6|34792|200
1622553900000|2021-06-01 13:25:00|34800.6|34797|34842.6|34839|34843.1|34839.5|34796.6|34793|1168
1622554200000|2021-06-01 13:30:00|34842|34839.6|34806.5|34804.1|34851.5|34849.1|34802|34799.6|4969
1622554500000|2021-06-01 13:35:00|34807.5|34805.1|34703|34700.6|34807.5|34805.1|34693|34690.6|5535
1622554800000|2021-06-01 13:40:00|34702.5|34700.1|34682.5|34680.1|34705|34702.6|34671.5|34669.1|3945
1622555100000|2021-06-01 13:45:00|34682|34679.6|34671.5|34669.1|34696|34693.6|34655|34652.6|3334
1622555400000|2021-06-01 13:50:00|34671|34668.6|34683|34680.6|34683|34680.6|34662|34659.6|2258
1622555700000|2021-06-01 13:55:00|34682.5|34680.1|34686.5|34684.1|34694.5|34692.1|34662|34659.6|1842
1622556000000|2021-06-01 14:00:00|34686|34683.6|34676.5|34674.1|34707.5|34705.1|34676|34673.6|2487
1622556300000|2021-06-01 14:05:00|34676|34673.6|34673|34670.6|34693|34690.6|34668|34665.6|1583
1622556600000|2021-06-01 14:10:00|34672.5|34670.1|34645|34642.6|34676|34673.6|34642.5|34640.1|2795
1622556900000|2021-06-01 14:15:00|34645.5|34643.1|34649.5|34647.1|34654|34651.6|34617|34614.6|3132
1622557200000|2021-06-01 14:20:00|34650|34647.6|34636|34633.6|34650|34647.6|34618|34615.6|1918
1622557500000|2021-06-01 14:25:00|34635.5|34633.1|34632|34629.6|34639|34636.6|34607|34604.6|1800
1622557800000|2021-06-01 14:30:00|34632.5|34630.1|34660.5|34658.1|34663|34660.6|34622|34619.6|2454
1622558100000|2021-06-01 14:35:00|34661|34658.6|34628.5|34626.1|34663|34660.6|34622.5|34620.1|1504
1622558400000|2021-06-01 14:40:00|34629|34626.6|34663|34660.6|34671|34668.6|34629|34626.6|1458
1622558700000|2021-06-01 14:45:00|34662.5|34660.1|34630|34627.6|34668|34665.6|34621|34618.6|1656
1622559000000|2021-06-01 14:50:00|34630.5|34628.1|34622|34619.6|34646|34643.6|34610.5|34608.1|1665
1622559300000|2021-06-01 14:55:00|34621.5|34619.1|34629|34626.6|34632|34629.6|34603|34600.6|1344
1622559600000|2021-06-01 15:00:00|34628.5|34626.1|34627.5|34625.1|34644|34641.6|34621|34618.6|1053
1622559900000|2021-06-01 15:05:00|34628|34625.6|34632.5|34630.1|34637.5|34635.1|34612|34609.6|831
1622560200000|2021-06-01 15:10:00|34632|34629.6|34663|34660.6|34664.5|34662.1|34628.5|34626.1|1063
1622560500000|2021-06-01 15:15:00|34663.5|34661.1|34644|34641.6|34663.5|34661.1|34643.5|34641.1|686
1622560800000|2021-06-01 15:20:00|34643.5|34641.1|34642.5|34640.1|34657|34654.6|34641.5|34639.1|617
1622561100000|2021-06-01 15:25:00|34643|34640.6|34659|34656.6|34664|34661.6|34642.5|34640.1|617
1622561400000|2021-06-01 15:30:00|34657|34654.6|34649.5|34647.1|34658.5|34656.1|34636.5|34634.1|843
1622561700000|2021-06-01 15:35:00|34650|34647.6|34674.5|34672.1|34675|34672.6|34649.5|34647.1|879
1622562000000|2021-06-01 15:40:00|34675|34672.6|34673.5|34671.1|34683|34680.6|34666|34663.6|803
1622562300000|2021-06-01 15:45:00|34674|34671.6|34665|34662.6|34677.5|34675.1|34654|34651.6|842
1622562600000|2021-06-01 15:50:00|34664.5|34662.1|34664.5|34662.1|34669|34666.6|34658|34655.6|470
1622562900000|2021-06-01 15:55:00|34665|34662.6|34673|34670.6|34682.5|34680.1|34665|34662.6|845
1622563200000|2021-06-01 16:00:00|34672.5|34670.1|34661|34658.6|34677.5|34675.1|34654.5|34652.1|743
1622563500000|2021-06-01 16:05:00|34660|34657.6|34646|34643.6|34671.5|34669.1|34638.5|34636.1|1231
1622563800000|2021-06-01 16:10:00|34646.5|34644.1|34636.5|34634.1|34650|34647.6|34630|34627.6|730
1622564100000|2021-06-01 16:15:00|34636|34633.6|34614|34611.6|34641|34638.6|34612|34609.6|747
1622564400000|2021-06-01 16:20:00|34614.5|34612.1|34621.5|34619.1|34631.5|34629.1|34610|34607.6|908
1622564700000|2021-06-01 16:25:00|34621|34618.6|34629|34626.6|34632|34629.6|34619|34616.6|562
1622565000000|2021-06-01 16:30:00|34628.5|34626.1|34625.5|34623.1|34630.5|34628.1|34620|34617.6|255
1622565300000|2021-06-01 16:35:00|34626|34623.6|34626.5|34624.1|34634|34631.6|34619.5|34617.1|301
1622565600000|2021-06-01 16:40:00|34625.7|34623.3|34625.7|34623.3|34638.2|34635.8|34623.2|34620.8|570
1622565900000|2021-06-01 16:45:00|34626.2|34623.8|34622.2|34619.8|34630.2|34627.8|34620.2|34617.8|321
1622566200000|2021-06-01 16:50:00|34622.7|34620.3|34595.2|34592.8|34624.2|34621.8|34588.2|34585.8|844
1622566500000|2021-06-01 16:55:00|34595.7|34593.3|34593.7|34591.3|34596.2|34593.8|34583.2|34580.8|642
1622566800000|2021-06-01 17:00:00|34594.2|34591.8|34565.7|34563.3|34594.7|34592.3|34565.7|34563.3|958
1622567100000|2021-06-01 17:05:00|34565.2|34562.8|34573.7|34571.3|34575.7|34573.3|34551.2|34548.8|1302
1622567400000|2021-06-01 17:10:00|34573.2|34570.8|34570.7|34568.3|34576.7|34574.3|34565.2|34562.8|470
1622567700000|2021-06-01 17:15:00|34571.2|34568.8|34557.7|34555.3|34576.2|34573.8|34555.7|34553.3|567
1622568000000|2021-06-01 17:20:00|34558.2|34555.8|34557.7|34555.3|34566.2|34563.8|34548.2|34545.8|855
1622568300000|2021-06-01 17:25:00|34558.2|34555.8|34552.7|34550.3|34567.2|34564.8|34552.2|34549.8|497
1622568600000|2021-06-01 17:30:00|34553.2|34550.8|34562.7|34560.3|34562.7|34560.3|34547.2|34544.8|591
1622568900000|2021-06-01 17:35:00|34563.2|34560.8|34561.2|34558.8|34564.2|34561.8|34552.7|34550.3|333
1622569200000|2021-06-01 17:40:00|34559.7|34557.3|34548.7|34546.3|34560.2|34557.8|34542.2|34539.8|423
1622569500000|2021-06-01 17:45:00|34548.2|34545.8|34554.7|34552.3|34561.2|34558.8|34545.2|34542.8|369
1622569800000|2021-06-01 17:50:00|34554.2|34551.8|34558.2|34555.8|34566.2|34563.8|34554.2|34551.8|403
1622570100000|2021-06-01 17:55:00|34559.7|34557.3|34576.2|34573.8|34579.7|34577.3|34556.2|34553.8|884
1622570400000|2021-06-01 18:00:00|34575.7|34573.3|34598.7|34596.3|34600.7|34598.3|34567.7|34565.3|1207
1622570700000|2021-06-01 18:05:00|34598.2|34595.8|34588.7|34586.3|34610.2|34607.8|34588.2|34585.8|667
1622571000000|2021-06-01 18:10:00|34589.2|34586.8|34586.7|34584.3|34591.7|34589.3|34584.2|34581.8|415
1622571300000|2021-06-01 18:15:00|34587.2|34584.8|34592.7|34590.3|34594.2|34591.8|34583.2|34580.8|303
1622571600000|2021-06-01 18:20:00|34592.2|34589.8|34601.7|34599.3|34604.7|34602.3|34588.2|34585.8|542
1622571900000|2021-06-01 18:25:00|34602.2|34599.8|34613.2|34610.8|34614.2|34611.8|34598.2|34595.8|395
1622572200000|2021-06-01 18:30:00|34613.7|34611.3|34613.2|34610.8|34616.2|34613.8|34608.2|34605.8|437
1622572500000|2021-06-01 18:35:00|34613.7|34611.3|34618.7|34616.3|34626.2|34623.8|34613.2|34610.8|831
1622572800000|2021-06-01 18:40:00|34618.2|34615.8|34623.2|34620.8|34632.2|34629.8|34616.2|34613.8|1114
1622573100000|2021-06-01 18:45:00|34622.7|34620.3|34619.7|34617.3|34625.2|34622.8|34616.2|34613.8|512
1622573400000|2021-06-01 18:50:00|34620.2|34617.8|34614.2|34611.8|34623.2|34620.8|34611.7|34609.3|416
1622573700000|2021-06-01 18:55:00|34614.7|34612.3|34615.7|34613.3|34622.2|34619.8|34614.2|34611.8|367
1622574000000|2021-06-01 19:00:00|34615.2|34612.8|34609.2|34606.8|34619.2|34616.8|34606.2|34603.8|451
1622574300000|2021-06-01 19:05:00|34609.7|34607.3|34600.2|34597.8|34610.2|34607.8|34587.7|34585.3|1122
1622574600000|2021-06-01 19:10:00|34599.7|34597.3|34589.2|34586.8|34602.7|34600.3|34585.7|34583.3|548
1622574900000|2021-06-01 19:15:00|34589.7|34587.3|34587.2|34584.8|34593.2|34590.8|34583.2|34580.8|354
1622575200000|2021-06-01 19:20:00|34587|34584.6|34602.5|34600.1|34606|34603.6|34586|34583.6|581
1622575500000|2021-06-01 19:25:00|34603|34600.6|34576.5|34574.1|34605.5|34603.1|34576|34573.6|742
1622575800000|2021-06-01 19:30:00|34577|34574.6|34562|34559.6|34577|34574.6|34549|34546.6|1307
1622576100000|2021-06-01 19:35:00|34562.5|34560.1|34552.5|34550.1|34564|34561.6|34546|34543.6|618
1622576400000|2021-06-01 19:40:00|34553|34550.6|34553|34550.6|34558.5|34556.1|34544|34541.6|885
1622576700000|2021-06-01 19:45:00|34554|34551.6|34589.5|34587.1|34589.5|34587.1|34553|34550.6|1100
1622577000000|2021-06-01 19:50:00|34580.5|34578.1|34586.5|34584.1|34589.5|34587.1|34557|34554.6|1430
1622577300000|2021-06-01 19:55:00|34587|34584.6|34577.5|34575.1|34588.5|34586.1|34561|34558.6|2768
1622577600000|2021-06-01 20:00:00|34578|34575.6|34564.9|34560.1|34578|34575.6|34550.9|34546.1|931
1622577900000|2021-06-01 20:05:00|34564.4|34559.6|34586.4|34581.6|34586.4|34581.6|34563.4|34558.6|420
1622578200000|2021-06-01 20:10:00|34587.9|34583.1|34585.1|34575.3|34591.9|34587.1|34579.9|34572.4|535
1622578500000|2021-06-01 20:15:00|34585.3|34575.5|34582.7|34572.9|34586.8|34577|34580.7|34570.9|2
1622578800000|2021-06-01 20:20:00|34583.9|34574.1|34582.4|34572.6|34587.4|34577.6|34580.8|34571|0
1622579100000|2021-06-01 20:25:00|34582.3|34572.5|34582|34572.2|34584.1|34574.3|34581.5|34571.7|0
1622579400000|2021-06-01 20:30:00|34584.9|34580.1|34575.9|34571.1|34584.9|34580.1|34568.9|34564.1|137
1622579700000|2021-06-01 20:35:00|34573.9|34569.1|34574.9|34570.1|34579.9|34575.1|34572.9|34568.1|64
1622580000000|2021-06-01 20:40:00|34575.9|34571.1|34573.9|34569.1|34578.9|34574.1|34570.9|34566.1|73
1622580300000|2021-06-01 20:45:00|34570.9|34566.1|34563.9|34559.1|34575.9|34571.1|34562.9|34558.1|66
1622580600000|2021-06-01 20:50:00|34564.9|34560.1|34565.9|34561.1|34565.9|34561.1|34559.9|34555.1|64
1622580900000|2021-06-01 20:55:00|34566.9|34562.1|34571.1|34561.3|34571.9|34567.1|34564.9|34559.5|104
1622581200000|2021-06-01 21:00:00|34572.9|34563.1|34571.8|34562|34573.2|34563.4|34571.8|34562|0
1622581500000|2021-06-01 21:05:00|34571.7|34561.9|34569.9|34560.1|34571.7|34561.9|34569.2|34559.4|1
1622581800000|2021-06-01 21:10:00|34570|34560.2|34569.9|34560.1|34570|34560.2|34569.9|34560.1|0
1622582100000|2021-06-01 21:15:00|34570.2|34560.4|34570.5|34560.7|34570.5|34560.7|34570.1|34560.3|1
1622582400000|2021-06-01 21:20:00|34570.3|34560.5|34569.3|34559.5|34572.2|34562.4|34569.3|34559.5|0
1622582700000|2021-06-01 21:25:00|34572|34562.2|34572.4|34562.6|34572.7|34562.9|34569.8|34560|0
1622583000000|2021-06-01 21:30:00|34571.2|34561.4|34573.4|34563.6|34575.7|34565.9|34571.2|34561.4|0
1622583300000|2021-06-01 21:35:00|34573.5|34563.7|34570.1|34560.3|34573.5|34563.7|34570.1|34560.3|0
1622583600000|2021-06-01 21:40:00|34572.1|34562.3|34566.8|34557|34572.1|34562.3|34566.8|34557|0
1622583900000|2021-06-01 21:45:00|34563.8|34554|34564.1|34554.3|34566.6|34556.8|34562.9|34553.1|0
1622584200000|2021-06-01 21:50:00|34563.8|34554|34566.2|34556.4|34566.2|34556.4|34563.8|34554|0
1622584500000|2021-06-01 21:55:00|34566.1|34556.3|34568.6|34558.8|34568.6|34558.8|34566.1|34556.3|0
1622584800000|2021-06-01 22:00:00|34567.9|34563.1|34536.4|34531.6|34570.9|34566.1|34530.4|34525.6|494
1622585100000|2021-06-01 22:05:00|34537.4|34532.6|34534.4|34529.6|34540.9|34536.1|34516.4|34511.6|215
1622585400000|2021-06-01 22:10:00|34534.9|34530.1|34531.9|34527.1|34538.9|34534.1|34531.4|34526.6|48
1622585700000|2021-06-01 22:15:00|34532.4|34527.6|34538.9|34534.1|34547.4|34542.6|34529.9|34525.1|114
1622586000000|2021-06-01 22:20:00|34539.4|34534.6|34537.9|34533.1|34545.9|34541.1|34536.4|34531.6|44
1622586300000|2021-06-01 22:25:00|34538.4|34533.6|34536.4|34531.6|34540.9|34536.1|34536.4|34531.6|25
1622586600000|2021-06-01 22:30:00|34537.4|34532.6|34536.9|34532.1|34538.4|34533.6|34531.4|34526.6|98
1622586900000|2021-06-01 22:35:00|34536.4|34531.6|34520.9|34516.1|34536.4|34531.6|34520.4|34515.6|119
1622587200000|2021-06-01 22:40:00|34520.4|34515.6|34521.9|34517.1|34526.9|34522.1|34511.9|34507.1|300
1622587500000|2021-06-01 22:45:00|34521.4|34516.6|34513.9|34509.1|34521.4|34516.6|34512.9|34508.1|69
1622587800000|2021-06-01 22:50:00|34514.4|34509.6|34517.9|34513.1|34519.4|34514.6|34512.4|34507.6|33
1622588100000|2021-06-01 22:55:00|34517.4|34512.6|34508.4|34503.6|34517.4|34512.6|34504.9|34500.1|144
1622588400000|2021-06-01 23:00:00|34507.9|34503.1|34519.4|34514.6|34519.9|34515.1|34499.9|34495.1|185
1622588700000|2021-06-01 23:05:00|34519.9|34515.1|34515.9|34511.1|34520.9|34516.1|34505.9|34501.1|81
1622589000000|2021-06-01 23:10:00|34516.4|34511.6|34512.9|34508.1|34521.4|34516.6|34511.4|34506.6|47
1622589300000|2021-06-01 23:15:00|34512.4|34507.6|34512.4|34507.6|34517.4|34512.6|34510.4|34505.6|108
1622589600000|2021-06-01 23:20:00|34512.9|34508.1|34512.9|34508.1|34514.9|34510.1|34508.4|34503.6|46
1622589900000|2021-06-01 23:25:00|34513.9|34509.1|34520.9|34516.1|34521.9|34517.1|34513.4|34508.6|55
1622590200000|2021-06-01 23:30:00|34521.4|34516.6|34527.9|34523.1|34529.4|34524.6|34517.9|34513.1|114
1622590500000|2021-06-01 23:35:00|34528.4|34523.6|34529.9|34525.1|34538.4|34533.6|34528.4|34523.6|88
1622590800000|2021-06-01 23:40:00|34529.4|34524.6|34533.4|34528.6|34533.9|34529.1|34528.9|34524.1|78
1622591100000|2021-06-01 23:45:00|34533.9|34529.1|34527.9|34523.1|34535.9|34531.1|34524.9|34520.1|68
1622591400000|2021-06-01 23:50:00|34527.4|34522.6|34539.4|34534.6|34539.4|34534.6|34525.4|34520.6|84
1622591700000|2021-06-01 23:55:00|34540.4|34535.6|34552.9|34548.1|34552.9|34548.1|34538.4|34533.6|108
1622592000000|2021-06-02 00:00:00|34552.4|34547.6|34546.9|34542.1|34559.9|34555.1|34539.9|34535.1|197
1622592300000|2021-06-02 00:05:00|34547.4|34542.6|34543.4|34538.6|34547.9|34543.1|34525.4|34520.6|221
1622592600000|2021-06-02 00:10:00|34544.9|34540.1|34558.4|34553.6|34558.9|34554.1|34535.4|34530.6|123
1622592900000|2021-06-02 00:15:00|34558.9|34554.1|34582.9|34578.1|34586.4|34581.6|34556.9|34552.1|305
1622593200000|2021-06-02 00:20:00|34582.4|34577.6|34583.9|34579.1|34594.4|34589.6|34578.4|34573.6|199
1622593500000|2021-06-02 00:25:00|34584.4|34579.6|34589.9|34585.1|34592.9|34588.1|34579.9|34575.1|123
1622593800000|2021-06-02 00:30:00|34589.4|34584.6|34587.9|34583.1|34594.4|34589.6|34581.9|34577.1|132
1622594100000|2021-06-02 00:35:00|34588.9|34584.1|34584.9|34580.1|34591.4|34586.6|34582.4|34577.6|67
1622594400000|2021-06-02 00:40:00|34585.4|34580.6|34584.9|34580.1|34592.4|34587.6|34579.9|34575.1|93
1622594700000|2021-06-02 00:45:00|34584.4|34579.6|34583.9|34579.1|34589.4|34584.6|34576.4|34571.6|83
1622595000000|2021-06-02 00:50:00|34584.4|34579.6|34594.9|34590.1|34597.9|34593.1|34583.9|34579.1|115
1622595300000|2021-06-02 00:55:00|34594.4|34589.6|34595.9|34591.1|34598.9|34594.1|34591.4|34586.6|62
1622595600000|2021-06-02 01:00:00|34595.4|34590.6|34595.9|34591.1|34597.4|34592.6|34591.4|34586.6|89
1622595900000|2021-06-02 01:05:00|34596.4|34591.6|34585.9|34581.1|34596.9|34592.1|34583.4|34578.6|85
1622596200000|2021-06-02 01:10:00|34585.4|34580.6|34595.9|34591.1|34596.9|34592.1|34583.4|34578.6|48
1622596500000|2021-06-02 01:15:00|34596.4|34591.6|34593.9|34589.1|34596.9|34592.1|34584.9|34580.1|81
1622596800000|2021-06-02 01:20:00|34593.4|34588.6|34591.9|34587.1|34597.4|34592.6|34590.4|34585.6|77
1622597100000|2021-06-02 01:25:00|34591.4|34586.6|34583.9|34579.1|34594.9|34590.1|34583.4|34578.6|63
1622597400000|2021-06-02 01:30:00|34583.4|34578.6|34582.9|34578.1|34592.9|34588.1|34576.4|34571.6|125
1622597700000|2021-06-02 01:35:00|34582.4|34577.6|34586.9|34582.1|34589.4|34584.6|34580.4|34575.6|50
1622598000000|2021-06-02 01:40:00|34587.4|34582.6|34594.9|34590.1|34595.4|34590.6|34585.9|34581.1|58
1622598300000|2021-06-02 01:45:00|34594.4|34589.6|34587.4|34582.6|34595.9|34591.1|34583.9|34579.1|71
1622598600000|2021-06-02 01:50:00|34586.9|34582.1|34586.9|34582.1|34595.9|34591.1|34580.9|34576.1|111
1622598900000|2021-06-02 01:55:00|34587.4|34582.6|34579.9|34575.1|34592.4|34587.6|34577.9|34573.1|56
1622599200000|2021-06-02 02:00:00|34579.4|34574.6|34568.4|34563.6|34582.9|34578.1|34565.4|34560.6|182
1622599500000|2021-06-02 02:05:00|34568.9|34564.1|34572.9|34568.1|34574.4|34569.6|34562.4|34557.6|182
1622599800000|2021-06-02 02:10:00|34573.4|34568.6|34576.9|34572.1|34578.9|34574.1|34573.4|34568.6|64
1622600100000|2021-06-02 02:15:00|34577.4|34572.6|34575.9|34571.1|34578.4|34573.6|34573.4|34568.6|41
1622600400000|2021-06-02 02:20:00|34576.4|34571.6|34586.9|34582.1|34588.4|34583.6|34575.9|34571.1|84
1622600700000|2021-06-02 02:25:00|34587.4|34582.6|34594.9|34590.1|34599.9|34595.1|34585.4|34580.6|139
1622601000000|2021-06-02 02:30:00|34594.4|34589.6|34592.9|34588.1|34598.9|34594.1|34590.9|34586.1|74
1622601300000|2021-06-02 02:35:00|34593.4|34588.6|34596.9|34592.1|34598.4|34593.6|34590.4|34585.6|62
1622601600000|2021-06-02 02:40:00|34597.4|34592.6|34593.9|34589.1|34597.4|34592.6|34592.9|34588.1|46
1622601900000|2021-06-02 02:45:00|34594.4|34589.6|34591.9|34587.1|34595.4|34590.6|34587.9|34583.1|48
1622602200000|2021-06-02 02:50:00|34591.4|34586.6|34585.9|34581.1|34592.9|34588.1|34581.4|34576.6|79
1622602500000|2021-06-02 02:55:00|34586.4|34581.6|34572.9|34568.1|34586.4|34581.6|34572.4|34567.6|80
1622602800000|2021-06-02 03:00:00|34573.4|34568.6|34575.9|34571.1|34579.9|34575.1|34572.9|34568.1|55
1622603100000|2021-06-02 03:05:00|34575.4|34570.6|34579.4|34574.6|34581.4|34576.6|34570.4|34565.6|42
1622603400000|2021-06-02 03:10:00|34578.9|34574.1|34587.9|34583.1|34591.9|34587.1|34577.9|34573.1|41
1622603700000|2021-06-02 03:15:00|34587.4|34582.6|34589.9|34585.1|34594.4|34589.6|34587.4|34582.6|38
1622604000000|2021-06-02 03:20:00|34589.4|34584.6|34596.4|34591.6|34597.4|34592.6|34587.4|34582.6|112
1622604300000|2021-06-02 03:25:00|34597.4|34592.6|34585.4|34580.6|34597.9|34593.1|34585.4|34580.6|53
1622604600000|2021-06-02 03:30:00|34585.9|34581.1|34580.9|34576.1|34588.4|34583.6|34577.4|34572.6|79
1622604900000|2021-06-02 03:35:00|34581.4|34576.6|34581.9|34577.1|34589.4|34584.6|34580.4|34575.6|72
1622605200000|2021-06-02 03:40:00|34582.4|34577.6|34582.9|34578.1|34585.9|34581.1|34579.9|34575.1|37
1622605500000|2021-06-02 03:45:00|34582.4|34577.6|34589.9|34585.1|34591.9|34587.1|34581.9|34577.1|38
1622605800000|2021-06-02 03:50:00|34590.4|34585.6|34585.9|34581.1|34590.9|34586.1|34584.4|34579.6|24
1622606100000|2021-06-02 03:55:00|34586.4|34581.6|34584.4|34579.6|34586.9|34582.1|34581.4|34576.6|21
1622606400000|2021-06-02 04:00:00|34583.9|34579.1|34579.9|34575.1|34586.4|34581.6|34578.9|34574.1|32
1622606700000|2021-06-02 04:05:00|34579.4|34574.6|34572.9|34568.1|34582.4|34577.6|34570.9|34566.1|49
1622607000000|2021-06-02 04:10:00|34572.4|34567.6|34575.9|34571.1|34577.4|34572.6|34571.9|34567.1|49
1622607300000|2021-06-02 04:15:00|34576.4|34571.6|34572.4|34567.6|34578.4|34573.6|34571.4|34566.6|23
1622607600000|2021-06-02 04:20:00|34571.9|34567.1|34568.4|34563.6|34575.4|34570.6|34566.9|34562.1|38
1622607900000|2021-06-02 04:25:00|34567.9|34563.1|34565.9|34561.1|34570.9|34566.1|34564.9|34560.1|28
1622608200000|2021-06-02 04:30:00|34565.4|34560.6|34561.9|34557.1|34569.4|34564.6|34560.9|34556.1|78
1622608500000|2021-06-02 04:35:00|34561.4|34556.6|34560.9|34556.1|34564.4|34559.6|34556.4|34551.6|50
1622608800000|2021-06-02 04:40:00|34560.4|34555.6|34570.9|34566.1|34573.4|34568.6|34560.4|34555.6|41
1622609100000|2021-06-02 04:45:00|34569.9|34565.1|34564.9|34560.1|34571.4|34566.6|34563.4|34558.6|44
1622609400000|2021-06-02 04:50:00|34565.4|34560.6|34564.4|34559.6|34567.4|34562.6|34557.9|34553.1|36
1622609700000|2021-06-02 04:55:00|34563.9|34559.1|34561.9|34557.1|34565.4|34560.6|34560.9|34556.1|33
1622610000000|2021-06-02 05:00:00|34562.4|34557.6|34563.9|34559.1|34566.4|34561.6|34554.4|34549.6|67
1622610300000|2021-06-02 05:05:00|34564.4|34559.6|34574.9|34570.1|34576.4|34571.6|34564.4|34559.6|54
1622610600000|2021-06-02 05:10:00|34574.4|34569.6|34567.4|34562.6|34575.4|34570.6|34566.4|34561.6|43
1622610900000|2021-06-02 05:15:00|34566.9|34562.1|34571.9|34567.1|34578.9|34574.1|34566.4|34561.6|63
1622611200000|2021-06-02 05:20:00|34571.4|34566.6|34568.9|34564.1|34575.9|34571.1|34567.9|34563.1|34
1622611500000|2021-06-02 05:25:00|34569.4|34564.6|34569.9|34565.1|34575.9|34571.1|34567.9|34563.1|35
1622611800000|2021-06-02 05:30:00|34569.4|34564.6|34574.9|34570.1|34575.4|34570.6|34568.4|34563.6|34
1622612100000|2021-06-02 05:35:00|34574.4|34569.6|34583.9|34579.1|34585.9|34581.1|34574.4|34569.6|67
1622612400000|2021-06-02 05:40:00|34583.4|34578.6|34583.9|34579.1|34586.4|34581.6|34580.4|34575.6|68
1622612700000|2021-06-02 05:45:00|34584.4|34579.6|34583.9|34579.1|34587.9|34583.1|34581.9|34577.1|65
1622613000000|2021-06-02 05:50:00|34584.4|34579.6|34582.4|34577.6|34588.4|34583.6|34582.4|34577.6|71
1622613300000|2021-06-02 05:55:00|34582.9|34578.1|34573.9|34569.1|34585.4|34580.6|34573.4|34568.6|119
1622613600000|2021-06-02 06:00:00|34573.3|34569.7|34568.8|34565.2|34577.8|34574.2|34561.8|34558.2|270
1622613900000|2021-06-02 06:05:00|34569.3|34565.7|34566.8|34563.2|34576.8|34573.2|34566.8|34563.2|144
1622614200000|2021-06-02 06:10:00|34566.3|34562.7|34564.8|34561.2|34569.8|34566.2|34561.8|34558.2|100
1622614500000|2021-06-02 06:15:00|34564.3|34560.7|34562.3|34558.7|34566.3|34562.7|34559.8|34556.2|138
1622614800000|2021-06-02 06:20:00|34561.8|34558.2|34563.8|34560.2|34566.3|34562.7|34560.3|34556.7|62
1622615100000|2021-06-02 06:25:00|34563.3|34559.7|34556.3|34552.7|34567.3|34563.7|34552.3|34548.7|105
1622615400000|2021-06-02 06:30:00|34556.8|34553.2|34556.3|34552.7|34560.3|34556.7|34552.8|34549.2|88
1622615700000|2021-06-02 06:35:00|34556.8|34553.2|34550.3|34546.7|34560.8|34557.2|34550.3|34546.7|114
1622616000000|2021-06-02 06:40:00|34550.8|34547.2|34550.3|34546.7|34557.3|34553.7|34546.3|34542.7|121
1622616300000|2021-06-02 06:45:00|34549.8|34546.2|34557.3|34553.7|34559.3|34555.7|34545.8|34542.2|56
1622616600000|2021-06-02 06:50:00|34557.8|34554.2|34566.3|34562.7|34568.3|34564.7|34554.8|34551.2|78
1622616900000|2021-06-02 06:55:00|34565.8|34562.2|34566.3|34562.7|34567.3|34563.7|34563.3|34559.7|82
1622617200000|2021-06-02 07:00:00|34566.8|34563.2|34587.8|34584.2|34592.8|34589.2|34546.3|34542.7|480
1622617500000|2021-06-02 07:05:00|34588.3|34584.7|34618.3|34614.7|34620.8|34617.2|34586.3|34582.7|673
1622617800000|2021-06-02 07:10:00|34617.8|34614.2|34605.3|34601.7|34620.3|34616.7|34603.8|34600.2|391
1622618100000|2021-06-02 07:15:00|34606.3|34602.7|34575.3|34571.7|34606.3|34602.7|34575.3|34571.7|508
1622618400000|2021-06-02 07:20:00|34575.8|34572.2|34577.3|34573.7|34587.8|34584.2|34562.8|34559.2|306
1622618700000|2021-06-02 07:25:00|34577.8|34574.2|34543.3|34539.7|34577.8|34574.2|34536.3|34532.7|590
1622619000000|2021-06-02 07:30:00|34542.8|34539.2|34547.3|34543.7|34548.8|34545.2|34522.8|34519.2|521
1622619300000|2021-06-02 07:35:00|34546.8|34543.2|34559.8|34556.2|34560.8|34557.2|34537.8|34534.2|288
1622619600000|2021-06-02 07:40:00|34559.3|34555.7|34559.3|34555.7|34563.8|34560.2|34551.8|34548.2|169
1622619900000|2021-06-02 07:45:00|34558.8|34555.2|34560.8|34557.2|34560.8|34557.2|34544.8|34541.2|207
1622620200000|2021-06-02 07:50:00|34560.3|34556.7|34564.3|34560.7|34564.8|34561.2|34548.3|34544.7|190
1622620500000|2021-06-02 07:55:00|34564.8|34561.2|34560.8|34557.2|34564.8|34561.2|34554.8|34551.2|107
1622620800000|2021-06-02 08:00:00|34561.3|34557.7|34575.3|34571.7|34577.8|34574.2|34557.3|34553.7|263
1622621100000|2021-06-02 08:05:00|34574.8|34571.2|34582.3|34578.7|34583.8|34580.2|34573.8|34570.2|247
1622621400000|2021-06-02 08:10:00|34581.8|34578.2|34595.8|34592.2|34598.8|34595.2|34581.8|34578.2|397
1622621700000|2021-06-02 08:15:00|34596.3|34592.7|34586.8|34583.2|34598.8|34595.2|34583.8|34580.2|205
1622622000000|2021-06-02 08:20:00|34587.3|34583.7|34587.8|34584.2|34593.8|34590.2|34581.8|34578.2|150
1622622300000|2021-06-02 08:25:00|34588.8|34585.2|34580.3|34576.7|34590.3|34586.7|34578.8|34575.2|140
1622622600000|2021-06-02 08:30:00|34579.8|34576.2|34575.3|34571.7|34583.8|34580.2|34573.8|34570.2|243
1622622900000|2021-06-02 08:35:00|34575.8|34572.2|34572.3|34568.7|34578.8|34575.2|34567.8|34564.2|177
1622623200000|2021-06-02 08:40:00|34571.8|34568.2|34558.3|34554.7|34577.3|34573.7|34557.8|34554.2|261
1622623500000|2021-06-02 08:45:00|34558.8|34555.2|34572.3|34568.7|34575.3|34571.7|34555.8|34552.2|221
1622623800000|2021-06-02 08:50:00|34571.8|34568.2|34574.3|34570.7|34580.3|34576.7|34570.8|34567.2|210
1622624100000|2021-06-02 08:55:00|34573.8|34570.2|34563.3|34559.7|34574.3|34570.7|34550.8|34547.2|238
1622624400000|2021-06-02 09:00:00|34562.8|34559.2|34579.8|34576.2|34580.3|34576.7|34562.8|34559.2|111
1622624700000|2021-06-02 09:05:00|34577.8|34574.2|34578.3|34574.7|34584.8|34581.2|34573.8|34570.2|211
1622625000000|2021-06-02 09:10:00|34578.8|34575.2|34581.3|34577.7|34588.3|34584.7|34575.8|34572.2|179
1622625300000|2021-06-02 09:15:00|34580.8|34577.2|34592.8|34589.2|34595.8|34592.2|34571.8|34568.2|145
1622625600000|2021-06-02 09:20:00|34593.3|34589.7|34591.3|34587.7|34606.8|34603.2|34590.8|34587.2|261
1622625900000|2021-06-02 09:25:00|34591.8|34588.2|34593.8|34590.2|34594.3|34590.7|34587.3|34583.7|147
1622626200000|2021-06-02 09:30:00|34593.3|34589.7|34591.3|34587.7|34596.3|34592.7|34583.8|34580.2|184
1622626500000|2021-06-02 09:35:00|34590.8|34587.2|34588.8|34585.2|34597.3|34593.7|34588.8|34585.2|112
1622626800000|2021-06-02 09:40:00|34589.3|34585.7|34593.8|34590.2|34596.8|34593.2|34587.8|34584.2|99
1622627100000|2021-06-02 09:45:00|34594.3|34590.7|34597.8|34594.2|34602.8|34599.2|34589.8|34586.2|176
1622627400000|2021-06-02 09:50:00|34597.3|34593.7|34608.3|34604.7|34610.8|34607.2|34596.8|34593.2|199
1622627700000|2021-06-02 09:55:00|34607.8|34604.2|34604.3|34600.7|34611.3|34607.7|34602.8|34599.2|163
1622628000000|2021-06-02 10:00:00|34603.8|34600.2|34594.3|34590.7|34604.8|34601.2|34591.8|34588.2|126
1622628300000|2021-06-02 10:05:00|34594.8|34591.2|34607.3|34603.7|34609.8|34606.2|34591.8|34588.2|162
1622628600000|2021-06-02 10:10:00|34606.8|34603.2|34608.8|34605.2|34613.8|34610.2|34605.8|34602.2|193
1622628900000|2021-06-02 10:15:00|34609.3|34605.7|34595.8|34592.2|34615.8|34612.2|34591.8|34588.2|214
1622629200000|2021-06-02 10:20:00|34596.3|34592.7|34598.3|34594.7|34600.8|34597.2|34595.8|34592.2|96
1622629500000|2021-06-02 10:25:00|34597.8|34594.2|34607.8|34604.2|34608.8|34605.2|34594.3|34590.7|106
1622629800000|2021-06-02 10:30:00|34608.3|34604.7|34613.3|34609.7|34614.8|34611.2|34606.3|34602.7|116
1622630100000|2021-06-02 10:35:00|34613.8|34610.2|34610.3|34606.7|34616.8|34613.2|34605.8|34602.2|217
1622630400000|2021-06-02 10:40:00|34609.8|34606.2|34618.8|34615.2|34619.8|34616.2|34609.8|34606.2|161
1622630700000|2021-06-02 10:45:00|34618.3|34614.7|34612.3|34608.7|34619.8|34616.2|34611.8|34608.2|129
1622631000000|2021-06-02 10:50:00|34612.8|34609.2|34616.3|34612.7|34618.3|34614.7|34611.8|34608.2|38
1622631300000|2021-06-02 10:55:00|34615.8|34612.2|34616.8|34613.2|34620.3|34616.7|34611.3|34607.7|109
1622631600000|2021-06-02 11:00:00|34617.3|34613.7|34623.3|34619.7|34626.3|34622.7|34616.8|34613.2|345
1622631900000|2021-06-02 11:05:00|34622.8|34619.2|34615.8|34612.2|34623.8|34620.2|34611.8|34608.2|152
1622632200000|2021-06-02 11:10:00|34614.8|34611.2|34613.3|34609.7|34616.3|34612.7|34610.8|34607.2|175
1622632500000|2021-06-02 11:15:00|34613.8|34610.2|34596.8|34593.2|34615.3|34611.7|34595.8|34592.2|276
1622632800000|2021-06-02 11:20:00|34596.3|34592.7|34596.3|34592.7|34596.8|34593.2|34576.8|34573.2|436
1622633100000|2021-06-02 11:25:00|34596.8|34593.2|34594.8|34591.2|34603.8|34600.2|34591.8|34588.2|290
1622633400000|2021-06-02 11:30:00|34595.3|34591.7|34599.3|34595.7|34602.8|34599.2|34593.8|34590.2|219
1622633700000|2021-06-02 11:35:00|34598.8|34595.2|34603.3|34599.7|34608.3|34604.7|34596.8|34593.2|186
1622634000000|2021-06-02 11:40:00|34603.8|34600.2|34609.8|34606.2|34611.8|34608.2|34600.8|34597.2|155
1622634300000|2021-06-02 11:45:00|34610.3|34606.7|34608.8|34605.2|34613.8|34610.2|34606.8|34603.2|151
1622634600000|2021-06-02 11:50:00|34609.3|34605.7|34592.3|34588.7|34611.8|34608.2|34589.8|34586.2|253
1622634900000|2021-06-02 11:55:00|34591.8|34588.2|34598.3|34594.7|34601.8|34598.2|34586.8|34583.2|263
1622635200000|2021-06-02 12:00:00|34598.8|34595.2|34590.3|34586.7|34603.8|34600.2|34588.8|34585.2|482
1622635500000|2021-06-02 12:05:00|34590.8|34587.2|34594.3|34590.7|34596.3|34592.7|34585.8|34582.2|164
1622635800000|2021-06-02 12:10:00|34594.8|34591.2|34595.8|34592.2|34598.8|34595.2|34591.8|34588.2|166
1622636100000|2021-06-02 12:15:00|34596.3|34592.7|34596.8|34593.2|34602.3|34598.7|34594.3|34590.7|248
1622636400000|2021-06-02 12:20:00|34597.3|34593.7|34615.8|34612.2|34619.8|34616.2|34597.3|34593.7|420
1622636700000|2021-06-02 12:25:00|34615.3|34611.7|34629.3|34625.7|34637.3|34633.7|34612.8|34609.2|589
1622637000000|2021-06-02 12:30:00|34629.8|34626.2|34633.3|34629.7|34639.8|34636.2|34629.8|34626.2|523
1622637300000|2021-06-02 12:35:00|34632.8|34629.2|34633.3|34629.7|34635.3|34631.7|34627.8|34624.2|186
1622637600000|2021-06-02 12:40:00|34633.8|34630.2|34641.3|34637.7|34644.3|34640.7|34630.8|34627.2|285
1622637900000|2021-06-02 12:45:00|34641.8|34638.2|34645.3|34641.7|34645.8|34642.2|34635.8|34632.2|292
1622638200000|2021-06-02 12:50:00|34644.8|34641.2|34649.8|34646.2|34652.3|34648.7|34643.3|34639.7|417
1622638500000|2021-06-02 12:55:00|34649.3|34645.7|34643.8|34640.2|34652.8|34649.2|34641.8|34638.2|279
1622638800000|2021-06-02 13:00:00|34644.3|34640.7|34642.3|34638.7|34650.3|34646.7|34640.3|34636.7|330
1622639100000|2021-06-02 13:05:00|34641.8|34638.2|34634.3|34630.7|34655.8|34652.2|34631.3|34627.7|966
1622639400000|2021-06-02 13:10:00|34633.8|34630.2|34637.3|34633.7|34644.8|34641.2|34632.8|34629.2|189
1622639700000|2021-06-02 13:15:00|34637.8|34634.2|34628.3|34624.7|34638.8|34635.2|34628.3|34624.7|312
1622640000000|2021-06-02 13:20:00|34628.8|34625.2|34640.3|34636.7|34650.8|34647.2|34627.8|34624.2|340
1622640300000|2021-06-02 13:25:00|34642.3|34638.7|34650.8|34647.2|34655.8|34652.2|34641.3|34637.7|741
1622640600000|2021-06-02 13:30:00|34650.2|34647.8|34571.7|34569.3|34652.7|34650.3|34560.7|34558.3|5129
1622640900000|2021-06-02 13:35:00|34572.2|34569.8|34560.7|34558.3|34582.2|34579.8|34550.7|34548.3|2996
1622641200000|2021-06-02 13:40:00|34560.2|34557.8|34584.7|34582.3|34589.7|34587.3|34548.2|34545.8|2389
1622641500000|2021-06-02 13:45:00|34585.2|34582.8|34639.2|34636.8|34640.2|34637.8|34582.2|34579.8|2457
1622641800000|2021-06-02 13:50:00|34638.7|34636.3|34624.2|34621.8|34646.2|34643.8|34617.2|34614.8|2423
1622642100000|2021-06-02 13:55:00|34623.7|34621.3|34648.2|34645.8|34653.2|34650.8|34618.2|34615.8|1802
1622642400000|2021-06-02 14:00:00|34649.2|34646.8|34642.7|34640.3|34662.2|34659.8|34637.7|34635.3|1935
1622642700000|2021-06-02 14:05:00|34643.2|34640.8|34636.2|34633.8|34647.7|34645.3|34625.2|34622.8|1561
1622643000000|2021-06-02 14:10:00|34637.2|34634.8|34657.7|34655.3|34679.7|34677.3|34632.2|34629.8|2221
1622643300000|2021-06-02 14:15:00|34658.2|34655.8|34667.7|34665.3|34678.2|34675.8|34644.7|34642.3|1516
1622643600000|2021-06-02 14:20:00|34668.2|34665.8|34678.7|34676.3|34681.2|34678.8|34663.2|34660.8|1171
1622643900000|2021-06-02 14:25:00|34678.2|34675.8|34676.7|34674.3|34688.2|34685.8|34671.2|34668.8|1378
1622644200000|2021-06-02 14:30:00|34677.2|34674.8|34671.7|34669.3|34689.2|34686.8|34671.2|34668.8|1474
1622644500000|2021-06-02 14:35:00|34671.2|34668.8|34656.2|34653.8|34675.2|34672.8|34647.2|34644.8|1612
1622644800000|2021-06-02 14:40:00|34656.7|34654.3|34666.7|34664.3|34672.2|34669.8|34654.7|34652.3|1160
1622645100000|2021-06-02 14:45:00|34667.2|34664.8|34655.7|34653.3|34678.7|34676.3|34651.2|34648.8|1184
1622645400000|2021-06-02 14:50:00|34655.2|34652.8|34657.7|34655.3|34668.2|34665.8|34647.2|34644.8|977
1622645700000|2021-06-02 14:55:00|34658.2|34655.8|34670.7|34668.3|34670.7|34668.3|34651.2|34648.8|658
1622646000000|2021-06-02 15:00:00|34665.7|34663.3|34669.2|34666.8|34690.2|34687.8|34652.2|34649.8|2527
1622646300000|2021-06-02 15:05:00|34670.2|34667.8|34673.7|34671.3|34679.2|34676.8|34666.2|34663.8|512
1622646600000|2021-06-02 15:10:00|34673.2|34670.8|34697.7|34695.3|34698.7|34696.3|34671.2|34668.8|866
1622646900000|2021-06-02 15:15:00|34697.2|34694.8|34690.7|34688.3|34708.7|34706.3|34686.2|34683.8|1197
1622647200000|2021-06-02 15:20:00|34691.2|34688.8|34683.2|34680.8|34694.7|34692.3|34681.2|34678.8|647
1622647500000|2021-06-02 15:25:00|34682.7|34680.3|34681.2|34678.8|34688.2|34685.8|34676.2|34673.8|597
1622647800000|2021-06-02 15:30:00|34681.7|34679.3|34693.7|34691.3|34695.7|34693.3|34679.2|34676.8|754
1622648100000|2021-06-02 15:35:00|34693.2|34690.8|34669.2|34666.8|34696.7|34694.3|34667.7|34665.3|875
1622648400000|2021-06-02 15:40:00|34668.7|34666.3|34676.7|34674.3|34681.2|34678.8|34663.2|34660.8|506
1622648700000|2021-06-02 15:45:00|34677.2|34674.8|34675.2|34672.8|34678.2|34675.8|34668.2|34665.8|395
1622649000000|2021-06-02 15:50:00|34674.7|34672.3|34659.7|34657.3|34675.7|34673.3|34658.7|34656.3|539
1622649300000|2021-06-02 15:55:00|34659.2|34656.8|34647.2|34644.8|34665.2|34662.8|34645.2|34642.8|906
1622649600000|2021-06-02 16:00:00|34647.7|34645.3|34642.2|34639.8|34651.7|34649.3|34631.2|34628.8|860
1622649900000|2021-06-02 16:05:00|34641.7|34639.3|34641.7|34639.3|34647.2|34644.8|34636.7|34634.3|463
1622650200000|2021-06-02 16:10:00|34642.2|34639.8|34633.7|34631.3|34643.7|34641.3|34628.2|34625.8|427
1622650500000|2021-06-02 16:15:00|34634.2|34631.8|34626.7|34624.3|34640.2|34637.8|34620.2|34617.8|659
1622650800000|2021-06-02 16:20:00|34626.2|34623.8|34619.7|34617.3|34629.2|34626.8|34616.2|34613.8|512
1622651100000|2021-06-02 16:25:00|34620.2|34617.8|34610.7|34608.3|34621.7|34619.3|34599.2|34596.8|1108
1622651400000|2021-06-02 16:30:00|34610.2|34607.8|34605.7|34603.3|34612.2|34609.8|34584.2|34581.8|1227
1622651700000|2021-06-02 16:35:00|34605.2|34602.8|34603.2|34600.8|34609.2|34606.8|34601.2|34598.8|488
1622652000000|2021-06-02 16:40:00|34601.8|34599.4|34600.3|34597.9|34604.8|34602.4|34594.8|34592.4|429
1622652300000|2021-06-02 16:45:00|34599.8|34597.4|34609.8|34607.4|34615.3|34612.9|34598.8|34596.4|667
1622652600000|2021-06-02 16:50:00|34610.3|34607.9|34611.3|34608.9|34613.3|34610.9|34605.8|34603.4|337
1622652900000|2021-06-02 16:55:00|34610.8|34608.4|34602.8|34600.4|34614.8|34612.4|34599.8|34597.4|651
1622653200000|2021-06-02 17:00:00|34602.3|34599.9|34608.8|34606.4|34612.3|34609.9|34601.3|34598.9|524
1622653500000|2021-06-02 17:05:00|34609.3|34606.9|34604.3|34601.9|34612.3|34609.9|34599.3|34596.9|428
1622653800000|2021-06-02 17:10:00|34603.8|34601.4|34589.8|34587.4|34605.8|34603.4|34581.8|34579.4|697
1622654100000|2021-06-02 17:15:00|34590.3|34587.9|34583.3|34580.9|34592.8|34590.4|34576.8|34574.4|746
1622654400000|2021-06-02 17:20:00|34582.8|34580.4|34559.3|34556.9|34585.8|34583.4|34558.3|34555.9|1031
1622654700000|2021-06-02 17:25:00|34558.8|34556.4|34580.8|34578.4|34585.8|34583.4|34555.8|34553.4|1502
1622655000000|2021-06-02 17:30:00|34581.3|34578.9|34579.3|34576.9|34581.8|34579.4|34569.8|34567.4|754
1622655300000|2021-06-02 17:35:00|34578.8|34576.4|34585.3|34582.9|34595.3|34592.9|34574.8|34572.4|524
1622655600000|2021-06-02 17:40:00|34585.8|34583.4|34586.8|34584.4|34586.8|34584.4|34579.3|34576.9|399
1622655900000|2021-06-02 17:45:00|34587.3|34584.9|34585.3|34582.9|34594.8|34592.4|34575.8|34573.4|738
1622656200000|2021-06-02 17:50:00|34585.8|34583.4|34588.3|34585.9|34594.8|34592.4|34581.8|34579.4|489
1622656500000|2021-06-02 17:55:00|34587.8|34585.4|34589.8|34587.4|34591.8|34589.4|34578.8|34576.4|370
1622656800000|2021-06-02 18:00:00|34590.3|34587.9|34603.3|34600.9|34605.8|34603.4|34589.8|34587.4|621
1622657100000|2021-06-02 18:05:00|34602.8|34600.4|34567.3|34564.9|34606.3|34603.9|34566.3|34563.9|1273
1622657400000|2021-06-02 18:10:00|34567.8|34565.4|34579.3|34576.9|34581.3|34578.9|34560.8|34558.4|938
1622657700000|2021-06-02 18:15:00|34578.8|34576.4|34594.3|34591.9|34600.8|34598.4|34574.3|34571.9|773
1622658000000|2021-06-02 18:20:00|34593.8|34591.4|34599.3|34596.9|34602.8|34600.4|34592.8|34590.4|398
1622658300000|2021-06-02 18:25:00|34599.8|34597.4|34595.3|34592.9|34608.8|34606.4|34592.8|34590.4|424
1622658600000|2021-06-02 18:30:00|34594.8|34592.4|34594.3|34591.9|34599.3|34596.9|34586.8|34584.4|366
1622658900000|2021-06-02 18:35:00|34593.8|34591.4|34596.8|34594.4|34597.8|34595.4|34586.8|34584.4|257
1622659200000|2021-06-02 18:40:00|34597.3|34594.9|34582.8|34580.4|34598.8|34596.4|34580.3|34577.9|355
1622659500000|2021-06-02 18:45:00|34583.3|34580.9|34592.3|34589.9|34592.8|34590.4|34580.8|34578.4|249
1622659800000|2021-06-02 18:50:00|34592.8|34590.4|34588.3|34585.9|34595.8|34593.4|34585.3|34582.9|279
1622660100000|2021-06-02 18:55:00|34588.8|34586.4|34594.3|34591.9|34600.3|34597.9|34586.8|34584.4|247
1622660400000|2021-06-02 19:00:00|34593.8|34591.4|34593.8|34591.4|34599.8|34597.4|34583.3|34580.9|439
1622660700000|2021-06-02 19:05:00|34594.3|34591.9|34606.3|34603.9|34608.8|34606.4|34593.3|34590.9|429
1622661000000|2021-06-02 19:10:00|34605.8|34603.4|34603.3|34600.9|34611.3|34608.9|34599.8|34597.4|289
1622661300000|2021-06-02 19:15:00|34603.8|34601.4|34598.8|34596.4|34608.8|34606.4|34597.8|34595.4|254
1622661600000|2021-06-02 19:20:00|34600.3|34597.9|34593.3|34590.9|34607.3|34604.9|34591.8|34589.4|357
1622661900000|2021-06-02 19:25:00|34592.8|34590.4|34582.8|34580.4|34599.3|34596.9|34581.3|34578.9|457
1622662200000|2021-06-02 19:30:00|34582.3|34579.9|34573.8|34571.4|34584.8|34582.4|34570.3|34567.9|790
1622662500000|2021-06-02 19:35:00|34571.3|34568.9|34578.8|34576.4|34587.8|34585.4|34568.8|34566.4|597
1622662800000|2021-06-02 19:40:00|34578.3|34575.9|34577.8|34575.4|34584.3|34581.9|34573.8|34571.4|503
1622663100000|2021-06-02 19:45:00|34577.3|34574.9|34579.3|34576.9|34585.8|34583.4|34567.8|34565.4|955
1622663400000|2021-06-02 19:50:00|34578.8|34576.4|34585.3|34582.9|34605.8|34603.4|34575.3|34572.9|2223
1622663700000|2021-06-02 19:55:00|34584.8|34582.4|34607.3|34604.9|34613.8|34611.4|34582.3|34579.9|2657
1622664000000|2021-06-02 20:00:00|34608.3|34605.9|34601|34596.2|34613.5|34609.4|34593|34588.2|823
1622664300000|2021-06-02 20:05:00|34600.5|34595.7|34599.5|34594.7|34604|34599.2|34594.5|34589.7|265
1622664600000|2021-06-02 20:10:00|34599|34594.2|34599.6|34589.8|34601.5|34596.7|34595|34589.1|270
1622664900000|2021-06-02 20:15:00|34599|34589.2|34598.6|34588.8|34599.5|34589.7|34596.2|34586.4|1
1622665200000|2021-06-02 20:20:00|34598.8|34589|34597.4|34587.6|34601.9|34592.1|34597.4|34587.6|0
1622665500000|2021-06-02 20:25:00|34598.2|34588.4|34598.7|34588.9|34599.9|34590.1|34596.9|34587.1|0
1622665800000|2021-06-02 20:30:00|34596|34591.2|34587|34582.2|34601|34596.2|34572|34567.2|288
1622666100000|2021-06-02 20:35:00|34585|34580.2|34588|34583.2|34589|34584.2|34581|34576.2|95
1622666400000|2021-06-02 20:40:00|34587|34582.2|34593|34588.2|34595|34590.2|34587|34582.2|79
1622666700000|2021-06-02 20:45:00|34594|34589.2|34594|34589.2|34594|34589.2|34591|34586.2|58
1622667000000|2021-06-02 20:50:00|34593|34588.2|34594|34589.2|34596|34591.2|34592|34587.2|45
1622667300000|2021-06-02 20:55:00|34598|34593.2|34608.9|34599.1|34611.6|34604.2|34592|34587.2|98
1622667600000|2021-06-02 21:00:00|34609.1|34599.3|34605.9|34596.1|34609.8|34600|34605.6|34595.8|0
1622667900000|2021-06-02 21:05:00|34606|34596.2|34605.2|34595.4|34606.2|34596.4|34604|34594.2|0
1622668200000|2021-06-02 21:10:00|34605.1|34595.3|34605.1|34595.3|34605.1|34595.3|34605.1|34595.3|0
1622668500000|2021-06-02 21:15:00|34605.5|34595.7|34611.4|34601.6|34611.4|34601.6|34605.5|34595.7|0
1622668800000|2021-06-02 21:20:00|34611.8|34602|34611.6|34601.8|34612.4|34602.6|34611.2|34601.4|0
1622669100000|2021-06-02 21:25:00|34611.4|34601.6|34609.6|34599.8|34611.8|34602|34609.4|34599.6|0
1622669400000|2021-06-02 21:30:00|34609.9|34600.1|34610|34600.2|34610|34600.2|34609.9|34600.1|0
1622669700000|2021-06-02 21:35:00|34610.9|34601.1|34610.8|34601|34612.9|34603.1|34610.5|34600.7|0
1622670000000|2021-06-02 21:40:00|34610.9|34601.1|34610.8|34601|34610.9|34601.1|34609.9|34600.1|0
1622670300000|2021-06-02 21:45:00|34611.1|34601.3|34612.8|34603|34613.1|34603.3|34610.7|34600.9|0
1622670600000|2021-06-02 21:50:00|34613.1|34603.3|34615.9|34606.1|34616.5|34606.7|34612.8|34603|0
1622670900000|2021-06-02 21:55:00|34616.1|34606.3|34615.2|34605.4|34616.4|34606.6|34612.8|34603|0
1622671200000|2021-06-02 22:00:00|34617|34612.2|34610.5|34605.7|34625|34620.2|34604|34599.2|158
1622671500000|2021-06-02 22:05:00|34611|34606.2|34607.5|34602.7|34611.5|34606.7|34605.5|34600.7|43
1622671800000|2021-06-02 22:10:00|34608|34603.2|34602.5|34597.7|34609.5|34604.7|34602|34597.2|39
1622672100000|2021-06-02 22:15:00|34605|34600.2|34605.5|34600.7|34610|34605.2|34604.5|34599.7|53
1622672400000|2021-06-02 22:20:00|34604.5|34599.7|34610.5|34605.7|34612|34607.2|34604|34599.2|34
1622672700000|2021-06-02 22:25:00|34611|34606.2|34611|34606.2|34611|34606.2|34608|34603.2|13
1622673000000|2021-06-02 22:30:00|34610.5|34605.7|34608|34603.2|34613|34608.2|34608|34603.2|31
1622673300000|2021-06-02 22:35:00|34608.5|34603.7|34605.5|34600.7|34611.5|34606.7|34604.5|34599.7|58
1622673600000|2021-06-02 22:40:00|34606.5|34601.7|34604.5|34599.7|34606.5|34601.7|34601.5|34596.7|29
1622673900000|2021-06-02 22:45:00|34604|34599.2|34604|34599.2|34605|34600.2|34601.5|34596.7|20
1622674200000|2021-06-02 22:50:00|34603.5|34598.7|34604.5|34599.7|34605.5|34600.7|34602|34597.2|22
1622674500000|2021-06-02 22:55:00|34604|34599.2|34607.5|34602.7|34608.5|34603.7|34604|34599.2|29
1622674800000|2021-06-02 23:00:00|34608|34603.2|34600.5|34595.7|34609|34604.2|34600.5|34595.7|42
1622675100000|2021-06-02 23:05:00|34601|34596.2|34603.5|34598.7|34609|34604.2|34600.5|34595.7|35
1622675400000|2021-06-02 23:10:00|34604|34599.2|34604|34599.2|34605|34600.2|34601.5|34596.7|30
1622675700000|2021-06-02 23:15:00|34604.5|34599.7|34602.5|34597.7|34604.5|34599.7|34601|34596.2|27
1622676000000|2021-06-02 23:20:00|34602|34597.2|34604|34599.2|34606.5|34601.7|34601|34596.2|81
1622676300000|2021-06-02 23:25:00|34604.5|34599.7|34606|34601.2|34608|34603.2|34604|34599.2|30
1622676600000|2021-06-02 23:30:00|34606.5|34601.7|34613.5|34608.7|34613.5|34608.7|34605.5|34600.7|60
1622676900000|2021-06-02 23:35:00|34613|34608.2|34610.5|34605.7|34613|34608.2|34609.5|34604.7|29
1622677200000|2021-06-02 23:40:00|34610|34605.2|34612|34607.2|34613.5|34608.7|34609.5|34604.7|55
1622677500000|2021-06-02 23:45:00|34612.5|34607.7|34621|34616.2|34621|34616.2|34610|34605.2|72
1622677800000|2021-06-02 23:50:00|34621.5|34616.7|34614.5|34609.7|34621.5|34616.7|34613.5|34608.7|69
1622678100000|2021-06-02 23:55:00|34615|34610.2|34618|34613.2|34624|34619.2|34612|34607.2|103
1622678400000|2021-06-03 00:00:00|34618.5|34613.7|34627.5|34622.7|34638.5|34633.7|34610|34605.2|344
1622678700000|2021-06-03 00:05:00|34628|34623.2|34630|34625.2|34637|34632.2|34623|34618.2|230
1622679000000|2021-06-03 00:10:00|34630.5|34625.7|34630.5|34625.7|34637|34632.2|34630|34625.2|87
1622679300000|2021-06-03 00:15:00|34631|34626.2|34633|34628.2|34639|34634.2|34631|34626.2|73
1622679600000|2021-06-03 00:20:00|34633.5|34628.7|34631.5|34626.7|34638.5|34633.7|34629|34624.2|90
1622679900000|2021-06-03 00:25:00|34632|34627.2|34639|34634.2|34641|34636.2|34630.5|34625.7|100
1622680200000|2021-06-03 00:30:00|34639.5|34634.7|34641|34636.2|34644.5|34639.7|34637|34632.2|126
1622680500000|2021-06-03 00:35:00|34641.5|34636.7|34641.5|34636.7|34645.5|34640.7|34640|34635.2|74
1622680800000|2021-06-03 00:40:00|34642|34637.2|34640|34635.2|34644.5|34639.7|34638.5|34633.7|97
1622681100000|2021-06-03 00:45:00|34639.5|34634.7|34639.5|34634.7|34641.5|34636.7|34633.5|34628.7|69
1622681400000|2021-06-03 00:50:00|34640|34635.2|34647.5|34642.7|34650.5|34645.7|34639.5|34634.7|90
1622681700000|2021-06-03 00:55:00|34647|34642.2|34647|34642.2|34654.5|34649.7|34646|34641.2|99
1622682000000|2021-06-03 01:00:00|34646.5|34641.7|34640|34635.2|34649|34644.2|34634.5|34629.7|144
1622682300000|2021-06-03 01:05:00|34639.5|34634.7|34639|34634.2|34642.5|34637.7|34636.5|34631.7|67
1622682600000|2021-06-03 01:10:00|34638.5|34633.7|34638|34633.2|34641|34636.2|34636.5|34631.7|21
1622682900000|2021-06-03 01:15:00|34637.5|34632.7|34625|34620.2|34639|34634.2|34622|34617.2|179
1622683200000|2021-06-03 01:20:00|34625.5|34620.7|34626.5|34621.7|34631.5|34626.7|34625.5|34620.7|98
1622683500000|2021-06-03 01:25:00|34626|34621.2|34634|34629.2|34637.5|34632.7|34626|34621.2|87
1622683800000|2021-06-03 01:30:00|34634.5|34629.7|34635|34630.2|34641|34636.2|34629|34624.2|85
1622684100000|2021-06-03 01:35:00|34634.5|34629.7|34640|34635.2|34643.5|34638.7|34634|34629.2|66
1622684400000|2021-06-03 01:40:00|34640.5|34635.7|34637|34632.2|34641|34636.2|34631|34626.2|53
1622684700000|2021-06-03 01:45:00|34636.5|34631.7|34626.5|34621.7|34637|34632.2|34625.5|34620.7|50
1622685000000|2021-06-03 01:50:00|34626|34621.2|34627|34622.2|34629|34624.2|34616.5|34611.7|184
1622685300000|2021-06-03 01:55:00|34626.5|34621.7|34630|34625.2|34632|34627.2|34624|34619.2|62
1622685600000|2021-06-03 02:00:00|34630.5|34625.7|34629|34624.2|34635.5|34630.7|34626|34621.2|31
1622685900000|2021-06-03 02:05:00|34629.5|34624.7|34629|34624.2|34631|34626.2|34625.5|34620.7|35
1622686200000|2021-06-03 02:10:00|34629.5|34624.7|34631|34626.2|34631.5|34626.7|34626.5|34621.7|23
1622686500000|2021-06-03 02:15:00|34630.5|34625.7|34631|34626.2|34632.5|34627.7|34624.5|34619.7|38
1622686800000|2021-06-03 02:20:00|34630.5|34625.7|34629.5|34624.7|34633|34628.2|34625.5|34620.7|36
1622687100000|2021-06-03 02:25:00|34629|34624.2|34628|34623.2|34634.5|34629.7|34625.5|34620.7|58
1622687400000|2021-06-03 02:30:00|34628.5|34623.7|34616|34611.2|34628.5|34623.7|34614.5|34609.7|95
1622687700000|2021-06-03 02:35:00|34615.5|34610.7|34609|34604.2|34616.5|34611.7|34604.5|34599.7|141
1622688000000|2021-06-03 02:40:00|34608.5|34603.7|34615|34610.2|34615.5|34610.7|34608.5|34603.7|74
1622688300000|2021-06-03 02:45:00|34615.5|34610.7|34614|34609.2|34620|34615.2|34613.5|34608.7|93
1622688600000|2021-06-03 02:50:00|34614.5|34609.7|34616.5|34611.7|34618.5|34613.7|34613.5|34608.7|40
1622688900000|2021-06-03 02:55:00|34617|34612.2|34618|34613.2|34622.5|34617.7|34617|34612.2|43
1622689200000|2021-06-03 03:00:00|34618.5|34613.7|34620|34615.2|34621.5|34616.7|34616.5|34611.7|34
1622689500000|2021-06-03 03:05:00|34619.5|34614.7|34615|34610.2|34621|34616.2|34614|34609.2|41
1622689800000|2021-06-03 03:10:00|34615.5|34610.7|34620|34615.2|34620.5|34615.7|34613.5|34608.7|32
1622690100000|2021-06-03 03:15:00|34620.5|34615.7|34620|34615.2|34621.5|34616.7|34618.5|34613.7|18
1622690400000|2021-06-03 03:20:00|34619.5|34614.7|34614.5|34609.7|34621.5|34616.7|34612.5|34607.7|43
1622690700000|2021-06-03 03:25:00|34615|34610.2|34610|34605.2|34617.5|34612.7|34609.5|34604.7|20
1622691000000|2021-06-03 03:30:00|34609.5|34604.7|34613.5|34608.7|34619|34614.2|34609.5|34604.7|69
1622691300000|2021-06-03 03:35:00|34613|34608.2|34619.5|34614.7|34620.5|34615.7|34612.5|34607.7|50
1622691600000|2021-06-03 03:40:00|34618.5|34613.7|34621|34616.2|34622.5|34617.7|34618.5|34613.7|34
1622691900000|2021-06-03 03:45:00|34621.5|34616.7|34616|34611.2|34622.5|34617.7|34612.5|34607.7|72
1622692200000|2021-06-03 03:50:00|34615.5|34610.7|34615|34610.2|34617.5|34612.7|34613.5|34608.7|12
1622692500000|2021-06-03 03:55:00|34614.5|34609.7|34617|34612.2|34618.5|34613.7|34613|34608.2|22
1622692800000|2021-06-03 04:00:00|34616.5|34611.7|34618.5|34613.7|34621|34616.2|34616|34611.2|21
1622693100000|2021-06-03 04:05:00|34619|34614.2|34619|34614.2|34620|34615.2|34617.5|34612.7|35
1622693400000|2021-06-03 04:10:00|34618.5|34613.7|34621|34616.2|34621.5|34616.7|34617.5|34612.7|12
1622693700000|2021-06-03 04:15:00|34620.5|34615.7|34620.5|34615.7|34621.5|34616.7|34616|34611.2|16
1622694000000|2021-06-03 04:20:00|34620|34615.2|34623.5|34618.7|34626.5|34621.7|34620|34615.2|35
1622694300000|2021-06-03 04:25:00|34622.5|34617.7|34619|34614.2|34624.5|34619.7|34618.5|34613.7|21
1622694600000|2021-06-03 04:30:00|34618.5|34613.7|34618|34613.2|34622|34617.2|34617.5|34612.7|40
1622694900000|2021-06-03 04:35:00|34617.5|34612.7|34619|34614.2|34620.5|34615.7|34616.5|34611.7|21
1622695200000|2021-06-03 04:40:00|34618.5|34613.7|34615.5|34610.7|34622|34617.2|34615.5|34610.7|26
1622695500000|2021-06-03 04:45:00|34616|34611.2|34614|34609.2|34616|34611.2|34611.5|34606.7|37
1622695800000|2021-06-03 04:50:00|34614.5|34609.7|34613.5|34608.7|34615.5|34610.7|34612.5|34607.7|10
1622696100000|2021-06-03 04:55:00|34613|34608.2|34608.5|34603.7|34615|34610.2|34608.5|34603.7|29
1622696400000|2021-06-03 05:00:00|34609|34604.2|34615|34610.2|34616|34611.2|34602.5|34597.7|105
1622696700000|2021-06-03 05:05:00|34615.5|34610.7|34612|34607.2|34616|34611.2|34607|34602.2|39
1622697000000|2021-06-03 05:10:00|34612.5|34607.7|34615|34610.2|34617|34612.2|34609|34604.2|43
1622697300000|2021-06-03 05:15:00|34615.5|34610.7|34618|34613.2|34618.5|34613.7|34612|34607.2|34
1622697600000|2021-06-03 05:20:00|34617.5|34612.7|34615.5|34610.7|34620.5|34615.7|34613.5|34608.7|31
1622697900000|2021-06-03 05:25:00|34616|34611.2|34614|34609.2|34618|34613.2|34612.5|34607.7|40
1622698200000|2021-06-03 05:30:00|34613.5|34608.7|34609|34604.2|34613.5|34608.7|34599.5|34594.7|108
1622698500000|2021-06-03 05:35:00|34608.5|34603.7|34605.5|34600.7|34611|34606.2|34604|34599.2|37
1622698800000|2021-06-03 05:40:00|34605|34600.2|34601|34596.2|34605.5|34600.7|34599|34594.2|112
1622699100000|2021-06-03 05:45:00|34600.5|34595.7|34602|34597.2|34604.5|34599.7|34598.5|34593.7|60
1622699400000|2021-06-03 05:50:00|34602.5|34597.7|34605|34600.2|34605.5|34600.7|34601.5|34596.7|36
1622699700000|2021-06-03 05:55:00|34604.5|34599.7|34608|34603.2|34610.5|34605.7|34604.5|34599.7|40
1622700000000|2021-06-03 06:00:00|34607.4|34603.8|34606.9|34603.3|34612.9|34609.3|34601.9|34598.3|111
1622700300000|2021-06-03 06:05:00|34606.4|34602.8|34603.9|34600.3|34609.4|34605.8|34600.9|34597.3|109
1622700600000|2021-06-03 06:10:00|34603.4|34599.8|34600.9|34597.3|34606.9|34603.3|34599.9|34596.3|104
1622700900000|2021-06-03 06:15:00|34600.4|34596.8|34590.9|34587.3|34600.9|34597.3|34586.9|34583.3|215
1622701200000|2021-06-03 06:20:00|34591.4|34587.8|34594.9|34591.3|34595.4|34591.8|34590.9|34587.3|98
1622701500000|2021-06-03 06:25:00|34594.4|34590.8|34595.4|34591.8|34599.4|34595.8|34592.9|34589.3|111
1622701800000|2021-06-03 06:30:00|34594.9|34591.3|34586.4|34582.8|34595.4|34591.8|34586.4|34582.8|134
1622702100000|2021-06-03 06:35:00|34585.9|34582.3|34581.9|34578.3|34590.4|34586.8|34579.4|34575.8|114
1622702400000|2021-06-03 06:40:00|34582.4|34578.8|34571.9|34568.3|34582.9|34579.3|34563.9|34560.3|220
1622702700000|2021-06-03 06:45:00|34572.4|34568.8|34562.4|34558.8|34572.4|34568.8|34558.9|34555.3|264
1622703000000|2021-06-03 06:50:00|34561.9|34558.3|34569.9|34566.3|34571.4|34567.8|34561.9|34558.3|190
1622703300000|2021-06-03 06:55:00|34569.4|34565.8|34591.4|34587.8|34592.9|34589.3|34569.4|34565.8|463
1622703600000|2021-06-03 07:00:00|34591.9|34588.3|34580.4|34576.8|34597.4|34593.8|34573.4|34569.8|471
1622703900000|2021-06-03 07:05:00|34580.9|34577.3|34563.4|34559.8|34584.4|34580.8|34561.4|34557.8|299
1622704200000|2021-06-03 07:10:00|34563.9|34560.3|34573.4|34569.8|34574.4|34570.8|34560.9|34557.3|203
1622704500000|2021-06-03 07:15:00|34573.9|34570.3|34572.4|34568.8|34575.9|34572.3|34556.9|34553.3|299
1622704800000|2021-06-03 07:20:00|34571.9|34568.3|34559.9|34556.3|34572.4|34568.8|34556.9|34553.3|229
1622705100000|2021-06-03 07:25:00|34560.4|34556.8|34564.4|34560.8|34567.9|34564.3|34556.9|34553.3|149
1622705400000|2021-06-03 07:30:00|34564.9|34561.3|34563.4|34559.8|34569.4|34565.8|34559.4|34555.8|96
1622705700000|2021-06-03 07:35:00|34562.9|34559.3|34560.4|34556.8|34569.9|34566.3|34560.4|34556.8|123
1622706000000|2021-06-03 07:40:00|34559.9|34556.3|34556.4|34552.8|34561.4|34557.8|34554.4|34550.8|190
1622706300000|2021-06-03 07:45:00|34555.9|34552.3|34547.4|34543.8|34562.9|34559.3|34546.9|34543.3|275
1622706600000|2021-06-03 07:50:00|34547.9|34544.3|34534.9|34531.3|34549.9|34546.3|34530.4|34526.8|396
1622706900000|2021-06-03 07:55:00|34534.4|34530.8|34536.4|34532.8|34542.9|34539.3|34534.4|34530.8|189
1622707200000|2021-06-03 08:00:00|34536.9|34533.3|34524.4|34520.8|34537.4|34533.8|34520.9|34517.3|394
1622707500000|2021-06-03 08:05:00|34524.9|34521.3|34532.9|34529.3|34534.4|34530.8|34518.4|34514.8|282
1622707800000|2021-06-03 08:10:00|34532.4|34528.8|34537.4|34533.8|34543.9|34540.3|34531.9|34528.3|324
1622708100000|2021-06-03 08:15:00|34536.9|34533.3|34537.9|34534.3|34541.4|34537.8|34525.9|34522.3|265
1622708400000|2021-06-03 08:20:00|34537.4|34533.8|34539.9|34536.3|34540.9|34537.3|34533.9|34530.3|88
1622708700000|2021-06-03 08:25:00|34539.4|34535.8|34547.4|34543.8|34547.9|34544.3|34536.4|34532.8|160
1622709000000|2021-06-03 08:30:00|34547.9|34544.3|34554.4|34550.8|34558.9|34555.3|34541.4|34537.8|378
1622709300000|2021-06-03 08:35:00|34553.9|34550.3|34560.4|34556.8|34564.9|34561.3|34552.4|34548.8|193
1622709600000|2021-06-03 08:40:00|34559.9|34556.3|34565.4|34561.8|34567.9|34564.3|34555.9|34552.3|158
1622709900000|2021-06-03 08:45:00|34564.9|34561.3|34567.9|34564.3|34568.9|34565.3|34555.9|34552.3|182
1622710200000|2021-06-03 08:50:00|34568.4|34564.8|34570.4|34566.8|34573.9|34570.3|34566.4|34562.8|150
1622710500000|2021-06-03 08:55:00|34570.9|34567.3|34564.9|34561.3|34572.9|34569.3|34564.9|34561.3|142
1622710800000|2021-06-03 09:00:00|34564.4|34560.8|34558.4|34554.8|34566.4|34562.8|34555.9|34552.3|113
1622711100000|2021-06-03 09:05:00|34557.9|34554.3|34554.4|34550.8|34564.9|34561.3|34553.9|34550.3|148
1622711400000|2021-06-03 09:10:00|34554.9|34551.3|34543.9|34540.3|34555.4|34551.8|34541.9|34538.3|226
1622711700000|2021-06-03 09:15:00|34543.4|34539.8|34529.4|34525.8|34549.9|34546.3|34528.9|34525.3|218
1622712000000|2021-06-03 09:20:00|34529.9|34526.3|34531.4|34527.8|34535.4|34531.8|34523.4|34519.8|346
1622712300000|2021-06-03 09:25:00|34531.9|34528.3|34536.4|34532.8|34536.9|34533.3|34524.4|34520.8|165
1622712600000|2021-06-03 09:30:00|34535.9|34532.3|34532.9|34529.3|34539.9|34536.3|34530.9|34527.3|175
1622712900000|2021-06-03 09:35:00|34533.4|34529.8|34546.4|34542.8|34546.9|34543.3|34532.4|34528.8|154
1622713200000|2021-06-03 09:40:00|34545.9|34542.3|34556.9|34553.3|34559.4|34555.8|34545.9|34542.3|179
1622713500000|2021-06-03 09:45:00|34557.4|34553.8|34555.4|34551.8|34559.4|34555.8|34552.4|34548.8|105
1622713800000|2021-06-03 09:50:00|34554.9|34551.3|34545.9|34542.3|34555.4|34551.8|34542.9|34539.3|111
1622714100000|2021-06-03 09:55:00|34545.4|34541.8|34543.4|34539.8|34547.9|34544.3|34537.9|34534.3|137
1622714400000|2021-06-03 10:00:00|34542.4|34538.8|34538.9|34535.3|34547.9|34544.3|34534.9|34531.3|178
1622714700000|2021-06-03 10:05:00|34539.9|34536.3|34481.4|34477.8|34540.4|34536.8|34474.9|34471.3|1470
1622715000000|2021-06-03 10:10:00|34480.9|34477.3|34478.9|34475.3|34488.9|34485.3|34472.9|34469.3|449
1622715300000|2021-06-03 10:15:00|34478.4|34474.8|34502.9|34499.3|34503.9|34500.3|34476.9|34473.3|443
1622715600000|2021-06-03 10:20:00|34503.4|34499.8|34510.9|34507.3|34514.4|34510.8|34498.9|34495.3|325
1622715900000|2021-06-03 10:25:00|34511.4|34507.8|34502.9|34499.3|34511.9|34508.3|34499.9|34496.3|169
1622716200000|2021-06-03 10:30:00|34504.4|34500.8|34462.9|34459.3|34508.4|34504.8|34454.9|34451.3|812
1622716500000|2021-06-03 10:35:00|34462.4|34458.8|34452.4|34448.8|34472.9|34469.3|34444.9|34441.3|861
1622716800000|2021-06-03 10:40:00|34452.9|34449.3|34461.9|34458.3|34461.9|34458.3|34447.9|34444.3|373
1622717100000|2021-06-03 10:45:00|34462.9|34459.3|34458.4|34454.8|34468.9|34465.3|34458.4|34454.8|281
1622717400000|2021-06-03 10:50:00|34458.9|34455.3|34461.9|34458.3|34464.4|34460.8|34449.9|34446.3|330
1622717700000|2021-06-03 10:55:00|34462.4|34458.8|34442.9|34439.3|34467.4|34463.8|34420.4|34416.8|1153
1622718000000|2021-06-03 11:00:00|34443.4|34439.8|34392.4|34388.8|34445.4|34441.8|34385.9|34382.3|2027
1622718300000|2021-06-03 11:05:00|34393.4|34389.8|34401.4|34397.8|34415.9|34412.3|34386.9|34383.3|1023
1622718600000|2021-06-03 11:10:00|34401.9|34398.3|34427.9|34424.3|34428.4|34424.8|34394.9|34391.3|876
1622718900000|2021-06-03 11:15:00|34427.4|34423.8|34417.4|34413.8|34432.9|34429.3|34416.9|34413.3|508
1622719200000|2021-06-03 11:20:00|34416.9|34413.3|34427.4|34423.8|34429.9|34426.3|34405.9|34402.3|806
1622719500000|2021-06-03 11:25:00|34427.9|34424.3|34416.9|34413.3|34433.4|34429.8|34414.9|34411.3|459
1622719800000|2021-06-03 11:30:00|34416.4|34412.8|34410.9|34407.3|34416.9|34413.3|34393.9|34390.3|780
1622720100000|2021-06-03 11:35:00|34411.4|34407.8|34416.9|34413.3|34429.4|34425.8|34402.4|34398.8|659
1622720400000|2021-06-03 11:40:00|34417.4|34413.8|34416.4|34412.8|34417.9|34414.3|34403.4|34399.8|395
1622720700000|2021-06-03 11:45:00|34416.9|34413.3|34374.4|34370.8|34416.9|34413.3|34363.9|34360.3|1501
1622721000000|2021-06-03 11:50:00|34373.9|34370.3|34390.4|34386.8|34390.9|34387.3|34359.4|34355.8|974
1622721300000|2021-06-03 11:55:00|34390.9|34387.3|34387.4|34383.8|34394.9|34391.3|34372.4|34368.8|592
1622721600000|2021-06-03 12:00:00|34386.9|34383.3|34361.9|34358.3|34390.4|34386.8|34343.9|34340.3|1064
1622721900000|2021-06-03 12:05:00|34361.4|34357.8|34365.4|34361.8|34370.9|34367.3|34354.9|34351.3|584
1622722200000|2021-06-03 12:10:00|34364.9|34361.3|34370.9|34367.3|34370.9|34367.3|34354.4|34350.8|310
1622722500000|2021-06-03 12:15:00|34370.4|34366.8|34407.4|34403.8|34409.4|34405.8|34361.4|34357.8|1345
1622722800000|2021-06-03 12:20:00|34406.9|34403.3|34416.4|34412.8|34416.4|34412.8|34399.9|34396.3|660
1622723100000|2021-06-03 12:25:00|34416.9|34413.3|34415.4|34411.8|34424.9|34421.3|34404.9|34401.3|492
1622723400000|2021-06-03 12:30:00|34414.9|34411.3|34408.4|34404.8|34417.4|34413.8|34403.4|34399.8|528
1622723700000|2021-06-03 12:35:00|34408.9|34405.3|34427.4|34423.8|34429.9|34426.3|34402.4|34398.8|654
1622724000000|2021-06-03 12:40:00|34426.9|34423.3|34440.4|34436.8|34445.9|34442.3|34422.9|34419.3|644
1622724300000|2021-06-03 12:45:00|34439.9|34436.3|34444.4|34440.8|34457.4|34453.8|34435.9|34432.3|493
1622724600000|2021-06-03 12:50:00|34444.9|34441.3|34430.9|34427.3|34450.4|34446.8|34430.4|34426.8|448
1622724900000|2021-06-03 12:55:00|34431.4|34427.8|34421.4|34417.8|34434.9|34431.3|34420.9|34417.3|487
1622725200000|2021-06-03 13:00:00|34425.9|34422.3|34439.4|34435.8|34440.9|34437.3|34424.9|34421.3|498
1622725500000|2021-06-03 13:05:00|34437.9|34434.3|34434.4|34430.8|34445.4|34441.8|34429.9|34426.3|268
1622725800000|2021-06-03 13:10:00|34433.9|34430.3|34452.9|34449.3|34454.4|34450.8|34430.9|34427.3|381
1622726100000|2021-06-03 13:15:00|34452.4|34448.8|34444.4|34440.8|34464.4|34460.8|34442.9|34439.3|570
1622726400000|2021-06-03 13:20:00|34444.9|34441.3|34457.9|34454.3|34458.9|34455.3|34444.4|34440.8|376
1622726700000|2021-06-03 13:25:00|34458.4|34454.8|34436.9|34433.3|34466.9|34463.3|34432.9|34429.3|872
1622727000000|2021-06-03 13:30:00|34436.4|34432.8|34407.8|34405.4|34464.8|34462.4|34386.3|34383.9|6483
1622727300000|2021-06-03 13:35:00|34410.8|34408.4|34375.8|34373.4|34415.3|34412.9|34362.3|34359.9|3494
1622727600000|2021-06-03 13:40:00|34376.3|34373.9|34341.8|34339.4|34387.8|34385.4|34341.8|34339.4|3128
1622727900000|2021-06-03 13:45:00|34339.8|34337.4|34338.3|34335.9|34388.3|34385.9|34329.8|34327.4|3510
1622728200000|2021-06-03 13:50:00|34338.8|34336.4|34392.8|34390.4|34405.8|34403.4|34338.3|34335.9|2477
1622728500000|2021-06-03 13:55:00|34392.3|34389.9|34411.3|34408.9|34432.3|34429.9|34384.3|34381.9|2268
1622728800000|2021-06-03 14:00:00|34407.3|34404.9|34442.3|34439.9|34452.8|34450.4|34401.3|34398.9|3187
1622729100000|2021-06-03 14:05:00|34441.8|34439.4|34477.3|34474.9|34500.8|34498.4|34433.3|34430.9|3845
1622729400000|2021-06-03 14:10:00|34476.8|34474.4|34485.4|34483|34500.9|34498.5|34476.8|34474.4|1567
1622729700000|2021-06-03 14:15:00|34484.9|34482.5|34498.9|34496.5|34503.4|34501|34480.9|34478.5|2207
1622730000000|2021-06-03 14:20:00|34499.4|34497|34495.4|34493|34508.4|34506|34488.4|34486|1609
1622730300000|2021-06-03 14:25:00|34495.9|34493.5|34464.9|34462.5|34498.9|34496.5|34463.9|34461.5|1532
1622730600000|2021-06-03 14:30:00|34465.9|34463.5|34482.4|34480|34494.9|34492.5|34459.9|34457.5|1352
1622730900000|2021-06-03 14:35:00|34481.9|34479.5|34456.9|34454.5|34497.9|34495.5|34454.4|34452|1647
1622731200000|2021-06-03 14:40:00|34457.4|34455|34452.4|34450|34470.4|34468|34447.9|34445.5|1105
1622731500000|2021-06-03 14:45:00|34452.9|34450.5|34531.4|34529|34539.9|34537.5|34448.4|34446|3069
1622731800000|2021-06-03 14:50:00|34530.9|34528.5|34564.4|34562|34569.4|34567|34530.9|34528.5|3143
1622732100000|2021-06-03 14:55:00|34564.9|34562.5|34597.9|34595.5|34606.4|34604|34562.4|34560|3256
1622732400000|2021-06-03 15:00:00|34598.9|34596.5|34626.4|34624|34629.4|34627|34577.9|34575.5|2956
1622732700000|2021-06-03 15:05:00|34626.9|34624.5|34640.4|34638|34640.4|34638|34621.9|34619.5|1834
1622733000000|2021-06-03 15:10:00|34639.9|34637.5|34631.9|34629.5|34644.4|34642|34624.9|34622.5|2046
1622733300000|2021-06-03 15:15:00|34631.4|34629|34618.9|34616.5|34636.4|34634|34618.9|34616.5|1736
1622733600000|2021-06-03 15:20:00|34619.4|34617|34648.9|34646.5|34652.9|34650.5|34617.9|34615.5|1570
1622733900000|2021-06-03 15:25:00|34649.4|34647|34660.9|34658.5|34671.4|34669|34645.9|34643.5|2279
1622734200000|2021-06-03 15:30:00|34659.9|34657.5|34635.4|34633|34668.9|34666.5|34633.9|34631.5|1655
1622734500000|2021-06-03 15:35:00|34634.9|34632.5|34619.9|34617.5|34642.9|34640.5|34614.9|34612.5|1426
1622734800000|2021-06-03 15:40:00|34620.4|34618|34648.9|34646.5|34648.9|34646.5|34620.4|34618|1024
1622735100000|2021-06-03 15:45:00|34648.4|34646|34633.4|34631|34656.4|34654|34624.9|34622.5|1177
1622735400000|2021-06-03 15:50:00|34632.9|34630.5|34632.9|34630.5|34635.4|34633|34619.9|34617.5|698
1622735700000|2021-06-03 15:55:00|34633.4|34631|34640.4|34638|34640.9|34638.5|34627.4|34625|702
1622736000000|2021-06-03 16:00:00|34640.9|34638.5|34631.4|34629|34655.4|34653|34627.9|34625.5|771
1622736300000|2021-06-03 16:05:00|34632.9|34630.5|34636.4|34634|34646.9|34644.5|34630.4|34628|557
1622736600000|2021-06-03 16:10:00|34635.9|34633.5|34636.9|34634.5|34649.4|34647|34633.4|34631|580
1622736900000|2021-06-03 16:15:00|34636.4|34634|34634.9|34632.5|34645.9|34643.5|34633.9|34631.5|786
1622737200000|2021-06-03 16:20:00|34635.4|34633|34614.4|34612|34635.9|34633.5|34604.9|34602.5|1360
1622737500000|2021-06-03 16:25:00|34613.9|34611.5|34633.4|34631|34635.4|34633|34608.4|34606|912
1622737800000|2021-06-03 16:30:00|34632.9|34630.5|34630.9|34628.5|34644.4|34642|34623.9|34621.5|773
1622738100000|2021-06-03 16:35:00|34630.4|34628|34647.9|34645.5|34649.4|34647|34629.9|34627.5|441
1622738400000|2021-06-03 16:40:00|34647.4|34645|34660|34657.6|34665|34662.6|34647.4|34645|611
1622738700000|2021-06-03 16:45:00|34659.5|34657.1|34645.5|34643.1|34667.5|34665.1|34644.5|34642.1|671
1622739000000|2021-06-03 16:50:00|34645|34642.6|34626|34623.6|34648.5|34646.1|34622|34619.6|1071
1622739300000|2021-06-03 16:55:00|34625.5|34623.1|34635.5|34633.1|34637.5|34635.1|34619|34616.6|705
1622739600000|2021-06-03 17:00:00|34636|34633.6|34635|34632.6|34640.5|34638.1|34623.5|34621.1|620
1622739900000|2021-06-03 17:05:00|34634.5|34632.1|34621|34618.6|34635.5|34633.1|34579.5|34577.1|2277
1622740200000|2021-06-03 17:10:00|34621.5|34619.1|34611|34608.6|34636.5|34634.1|34606|34603.6|1278
1622740500000|2021-06-03 17:15:00|34610.5|34608.1|34628.5|34626.1|34631|34628.6|34607.5|34605.1|488
1622740800000|2021-06-03 17:20:00|34629|34626.6|34650|34647.6|34652.5|34650.1|34626.5|34624.1|441
1622741100000|2021-06-03 17:25:00|34649.5|34647.1|34649|34646.6|34656|34653.6|34644.5|34642.1|330
1622741400000|2021-06-03 17:30:00|34648.5|34646.1|34649|34646.6|34656|34653.6|34640.5|34638.1|674
1622741700000|2021-06-03 17:35:00|34648.5|34646.1|34655.5|34653.1|34656.5|34654.1|34645|34642.6|299
1622742000000|2021-06-03 17:40:00|34656|34653.6|34643.5|34641.1|34661.5|34659.1|34635.5|34633.1|614
1622742300000|2021-06-03 17:45:00|34643|34640.6|34640.5|34638.1|34649.5|34647.1|34628.5|34626.1|726
1622742600000|2021-06-03 17:50:00|34640|34637.6|34644.5|34642.1|34651|34648.6|34637.5|34635.1|349
1622742900000|2021-06-03 17:55:00|34644|34641.6|34637|34634.6|34655.5|34653.1|34634|34631.6|518
1622743200000|2021-06-03 18:00:00|34637.5|34635.1|34633.5|34631.1|34640.5|34638.1|34622.5|34620.1|722
1622743500000|2021-06-03 18:05:00|34633|34630.6|34625|34622.6|34636.5|34634.1|34618|34615.6|425
1622743800000|2021-06-03 18:10:00|34625.5|34623.1|34613|34610.6|34627.5|34625.1|34612|34609.6|455
1622744100000|2021-06-03 18:15:00|34613.5|34611.1|34604|34601.6|34613.5|34611.1|34592.5|34590.1|932
1622744400000|2021-06-03 18:20:00|34603.5|34601.1|34594.5|34592.1|34605|34602.6|34593.5|34591.1|499
1622744700000|2021-06-03 18:25:00|34595|34592.6|34589|34586.6|34599.5|34597.1|34584.5|34582.1|668
1622745000000|2021-06-03 18:30:00|34588.5|34586.1|34589|34586.6|34602.5|34600.1|34585.5|34583.1|807
1622745300000|2021-06-03 18:35:00|34589.5|34587.1|34581|34578.6|34600|34597.6|34573.5|34571.1|1082
1622745600000|2021-06-03 18:40:00|34580|34577.6|34581.5|34579.1|34587|34584.6|34568|34565.6|852
1622745900000|2021-06-03 18:45:00|34582.5|34580.1|34587|34584.6|34589.5|34587.1|34569.5|34567.1|533
1622746200000|2021-06-03 18:50:00|34586.5|34584.1|34583|34580.6|34587|34584.6|34573.5|34571.1|374
1622746500000|2021-06-03 18:55:00|34582.5|34580.1|34576|34573.6|34592|34589.6|34575|34572.6|643
1622746800000|2021-06-03 19:00:00|34575.5|34573.1|34584|34581.6|34597.5|34595.1|34573.5|34571.1|660
1622747100000|2021-06-03 19:05:00|34583.5|34581.1|34590|34587.6|34591|34588.6|34578.5|34576.1|623
1622747400000|2021-06-03 19:10:00|34589.5|34587.1|34608|34605.6|34609.5|34607.1|34583.5|34581.1|532
1622747700000|2021-06-03 19:15:00|34607.5|34605.1|34593|34590.6|34611.5|34609.1|34592.5|34590.1|533
1622748000000|2021-06-03 19:20:00|34592.9|34590.5|34602.9|34600.5|34606.9|34604.5|34580.4|34578|695
1622748300000|2021-06-03 19:25:00|34603.4|34601|34609.9|34607.5|34610.4|34608|34588.4|34586|530
1622748600000|2021-06-03 19:30:00|34609.4|34607|34609.9|34607.5|34614.4|34612|34599.9|34597.5|629
1622748900000|2021-06-03 19:35:00|34610.4|34608|34624.9|34622.5|34626.4|34624|34605.4|34603|642
1622749200000|2021-06-03 19:40:00|34625.4|34623|34602.4|34600|34627.4|34625|34601.4|34599|652
1622749500000|2021-06-03 19:45:00|34602.9|34600.5|34596.9|34594.5|34603.4|34601|34582.9|34580.5|965
1622749800000|2021-06-03 19:50:00|34595.4|34593|34578.9|34576.5|34606.9|34604.5|34575.9|34573.5|1671
1622750100000|2021-06-03 19:55:00|34579.9|34577.5|34576.4|34574|34597.4|34595|34574.9|34572.5|2625
1622750400000|2021-06-03 20:00:00|34577.9|34575.5|34587.6|34582.8|34589.6|34584.8|34562.6|34557.8|1744
1622750700000|2021-06-03 20:05:00|34587.1|34582.3|34587.1|34582.3|34589.6|34584.8|34577.1|34572.3|322
1622751000000|2021-06-03 20:10:00|34586.6|34581.8|34586.6|34576.8|34597.6|34592.8|34579.1|34574.3|390
1622751300000|2021-06-03 20:15:00|34586.3|34576.5|34585.5|34575.7|34587.4|34577.6|34582.5|34572.7|1
1622751600000|2021-06-03 20:20:00|34586.1|34576.3|34582.9|34573.1|34587|34577.2|34582.5|34572.7|0
1622751900000|2021-06-03 20:25:00|34582.3|34572.5|34582.2|34572.4|34582.5|34572.7|34581.1|34571.3|0
1622752200000|2021-06-03 20:30:00|34590.1|34585.3|34588.1|34583.3|34593.1|34588.3|34579.1|34574.3|114
1622752500000|2021-06-03 20:35:00|34591.1|34586.3|34595.1|34590.3|34597.1|34592.3|34590.1|34585.3|38
1622752800000|2021-06-03 20:40:00|34596.1|34591.3|34594.1|34589.3|34598.1|34593.3|34592.1|34587.3|46
1622753100000|2021-06-03 20:45:00|34595.1|34590.3|34592.1|34587.3|34597.1|34592.3|34585.1|34580.3|70
1622753400000|2021-06-03 20:50:00|34593.1|34588.3|34591.1|34586.3|34595.1|34590.3|34586.1|34581.3|70
1622753700000|2021-06-03 20:55:00|34592.1|34587.3|34599.4|34589.6|34599.6|34594.3|34584.1|34579.3|70
1622754000000|2021-06-03 21:00:00|34597.6|34587.8|34599|34589.2|34599.3|34589.5|34596.3|34586.5|0
1622754300000|2021-06-03 21:05:00|34599.3|34589.5|34599.2|34589.4|34602.5|34592.7|34597|34587.2|0
1622754600000|2021-06-03 21:10:00|34601.6|34591.8|34597.4|34587.6|34601.6|34591.8|34597.4|34587.6|0
1622754900000|2021-06-03 21:15:00|34597.7|34587.9|34598.1|34588.3|34598.1|34588.3|34597.5|34587.7|0
1622755200000|2021-06-03 21:20:00|34598|34588.2|34599.1|34589.3|34599.1|34589.3|34598|34588.2|0
1622755500000|2021-06-03 21:25:00|34599.2|34589.4|34598.9|34589.1|34599.2|34589.4|34598.6|34588.8|0
1622755800000|2021-06-03 21:30:00|34599.2|34589.4|34599.8|34590|34599.8|34590|34598.9|34589.1|0
1622756100000|2021-06-03 21:35:00|34599.7|34589.9|34605.6|34595.8|34608.6|34598.8|34599.7|34589.9|0
1622756400000|2021-06-03 21:40:00|34603.7|34593.9|34603.7|34593.9|34604.9|34595.1|34600.6|34590.8|0
1622756700000|2021-06-03 21:45:00|34603.3|34593.5|34604.1|34594.3|34604.2|34594.4|34603.3|34593.5|0
1622757000000|2021-06-03 21:50:00|34603.9|34594.1|34599.3|34589.5|34603.9|34594.1|34599.3|34589.5|0
1622757300000|2021-06-03 21:55:00|34599.6|34589.8|34598.9|34589.1|34599.6|34589.8|34598.8|34589|0
1622757600000|2021-06-03 22:00:00|34590.1|34585.3|34607.1|34602.3|34612.1|34607.3|34590.1|34585.3|195
1622757900000|2021-06-03 22:05:00|34606.6|34601.8|34604.6|34599.8|34609.6|34604.8|34599.6|34594.8|74
1622758200000|2021-06-03 22:10:00|34605.1|34600.3|34602.1|34597.3|34609.1|34604.3|34602.1|34597.3|39
1622758500000|2021-06-03 22:15:00|34602.6|34597.8|34603.6|34598.8|34605.6|34600.8|34599.1|34594.3|76
1622758800000|2021-06-03 22:20:00|34603.1|34598.3|34597.1|34592.3|34605.6|34600.8|34595.6|34590.8|49
1622759100000|2021-06-03 22:25:00|34597.6|34592.8|34588.6|34583.8|34597.6|34592.8|34583.1|34578.3|169
1622759400000|2021-06-03 22:30:00|34588.1|34583.3|34577.1|34572.3|34590.6|34585.8|34574.1|34569.3|185
1622759700000|2021-06-03 22:35:00|34577.6|34572.8|34580.1|34575.3|34582.6|34577.8|34572.6|34567.8|97
1622760000000|2021-06-03 22:40:00|34579.6|34574.8|34575.6|34570.8|34582.6|34577.8|34574.1|34569.3|53
1622760300000|2021-06-03 22:45:00|34576.1|34571.3|34584.6|34579.8|34584.6|34579.8|34574.1|34569.3|50
1622760600000|2021-06-03 22:50:00|34584.1|34579.3|34591.6|34586.8|34592.1|34587.3|34584.1|34579.3|88
1622760900000|2021-06-03 22:55:00|34590.1|34585.3|34594.1|34589.3|34594.6|34589.8|34590.1|34585.3|37
1622761200000|2021-06-03 23:00:00|34593.6|34588.8|34584.1|34579.3|34601.6|34596.8|34581.1|34576.3|101
1622761500000|2021-06-03 23:05:00|34584.6|34579.8|34581.1|34576.3|34590.6|34585.8|34580.6|34575.8|71
1622761800000|2021-06-03 23:10:00|34580.6|34575.8|34578.1|34573.3|34582.6|34577.8|34568.6|34563.8|162
1622762100000|2021-06-03 23:15:00|34578.6|34573.8|34584.6|34579.8|34588.1|34583.3|34578.1|34573.3|79
1622762400000|2021-06-03 23:20:00|34585.1|34580.3|34576.6|34571.8|34585.1|34580.3|34576.1|34571.3|36
1622762700000|2021-06-03 23:25:00|34577.1|34572.3|34571.1|34566.3|34581.1|34576.3|34571.1|34566.3|75
1622763000000|2021-06-03 23:30:00|34570.6|34565.8|34567.1|34562.3|34577.1|34572.3|34564.1|34559.3|89
1622763300000|2021-06-03 23:35:00|34566.6|34561.8|34566.1|34561.3|34571.1|34566.3|34564.1|34559.3|70
1622763600000|2021-06-03 23:40:00|34565.6|34560.8|34566.1|34561.3|34567.6|34562.8|34559.6|34554.8|91
1622763900000|2021-06-03 23:45:00|34566.6|34561.8|34563.6|34558.8|34568.1|34563.3|34560.6|34555.8|56
1622764200000|2021-06-03 23:50:00|34563.1|34558.3|34558.6|34553.8|34563.1|34558.3|34553.1|34548.3|94
1622764500000|2021-06-03 23:55:00|34559.1|34554.3|34557.1|34552.3|34560.6|34555.8|34548.6|34543.8|98
1622764800000|2021-06-04 00:00:00|34557.6|34552.8|34552.1|34547.3|34563.1|34558.3|34547.6|34542.8|340
1622765100000|2021-06-04 00:05:00|34552.6|34547.8|34539.1|34534.3|34564.6|34559.8|34539.1|34534.3|251
1622765400000|2021-06-04 00:10:00|34539.6|34534.8|34533.1|34528.3|34544.1|34539.3|34529.6|34524.8|267
1622765700000|2021-06-04 00:15:00|34533.6|34528.8|34504.1|34499.3|34534.1|34529.3|34504.1|34499.3|498
1622766000000|2021-06-04 00:20:00|34504.6|34499.8|34525.1|34520.3|34525.6|34520.8|34504.6|34499.8|88
1622766300000|2021-06-04 00:25:00|34524.6|34519.8|34513.1|34508.3|34526.1|34521.3|34511.6|34506.8|161
1622766600000|2021-06-04 00:30:00|34513.6|34508.8|34494.1|34489.3|34515.1|34510.3|34486.6|34481.8|388
1622766900000|2021-06-04 00:35:00|34493.6|34488.8|34508.6|34503.8|34512.6|34507.8|34493.6|34488.8|271
1622767200000|2021-06-04 00:40:00|34509.1|34504.3|34504.6|34499.8|34511.6|34506.8|34501.1|34496.3|147
1622767500000|2021-06-04 00:45:00|34504.1|34499.3|34518.1|34513.3|34525.1|34520.3|34503.1|34498.3|240
1622767800000|2021-06-04 00:50:00|34518.6|34513.8|34525.1|34520.3|34530.6|34525.8|34518.6|34513.8|114
1622768100000|2021-06-04 00:55:00|34525.6|34520.8|34522.1|34517.3|34526.6|34521.8|34519.1|34514.3|127
1622768400000|2021-06-04 01:00:00|34522.6|34517.8|34530.1|34525.3|34531.6|34526.8|34518.1|34513.3|124
1622768700000|2021-06-04 01:05:00|34530.6|34525.8|34529.1|34524.3|34531.6|34526.8|34523.6|34518.8|77
1622769000000|2021-06-04 01:10:00|34528.6|34523.8|34533.1|34528.3|34537.1|34532.3|34526.6|34521.8|89
1622769300000|2021-06-04 01:15:00|34533.6|34528.8|34528.1|34523.3|34534.1|34529.3|34524.6|34519.8|86
1622769600000|2021-06-04 01:20:00|34528.6|34523.8|34530.1|34525.3|34537.1|34532.3|34526.6|34521.8|84
1622769900000|2021-06-04 01:25:00|34530.6|34525.8|34532.1|34527.3|34536.1|34531.3|34528.1|34523.3|32
1622770200000|2021-06-04 01:30:00|34531.6|34526.8|34523.1|34518.3|34532.1|34527.3|34519.6|34514.8|179
1622770500000|2021-06-04 01:35:00|34522.6|34517.8|34534.6|34529.8|34534.6|34529.8|34520.6|34515.8|81
1622770800000|2021-06-04 01:40:00|34535.1|34530.3|34556.1|34551.3|34556.6|34551.8|34532.1|34527.3|244
1622771100000|2021-06-04 01:45:00|34556.6|34551.8|34554.1|34549.3|34564.6|34559.8|34553.6|34548.8|160
1622771400000|2021-06-04 01:50:00|34553.6|34548.8|34539.6|34534.8|34555.1|34550.3|34537.6|34532.8|162
1622771700000|2021-06-04 01:55:00|34540.1|34535.3|34548.1|34543.3|34552.1|34547.3|34540.1|34535.3|119
1622772000000|2021-06-04 02:00:00|34547.6|34542.8|34554.6|34549.8|34558.6|34553.8|34546.1|34541.3|160
1622772300000|2021-06-04 02:05:00|34555.1|34550.3|34543.1|34538.3|34556.6|34551.8|34539.6|34534.8|88
1622772600000|2021-06-04 02:10:00|34543.6|34538.8|34549.6|34544.8|34556.1|34551.3|34541.6|34536.8|43
1622772900000|2021-06-04 02:15:00|34550.1|34545.3|34545.1|34540.3|34553.6|34548.8|34543.6|34538.8|81
1622773200000|2021-06-04 02:20:00|34545.6|34540.8|34557.6|34552.8|34558.6|34553.8|34545.6|34540.8|97
1622773500000|2021-06-04 02:25:00|34558.1|34553.3|34558.6|34553.8|34561.6|34556.8|34553.6|34548.8|93
1622773800000|2021-06-04 02:30:00|34558.1|34553.3|34561.1|34556.3|34569.6|34564.8|34558.1|34553.3|125
1622774100000|2021-06-04 02:35:00|34560.6|34555.8|34560.1|34555.3|34566.6|34561.8|34559.6|34554.8|56
1622774400000|2021-06-04 02:40:00|34560.6|34555.8|34557.1|34552.3|34563.1|34558.3|34554.6|34549.8|67
1622774700000|2021-06-04 02:45:00|34557.6|34552.8|34564.1|34559.3|34565.6|34560.8|34557.1|34552.3|47
1622775000000|2021-06-04 02:50:00|34564.6|34559.8|34557.1|34552.3|34566.1|34561.3|34556.6|34551.8|50
1622775300000|2021-06-04 02:55:00|34556.6|34551.8|34556.1|34551.3|34559.6|34554.8|34553.1|34548.3|45
1622775600000|2021-06-04 03:00:00|34555.6|34550.8|34562.1|34557.3|34565.6|34560.8|34554.6|34549.8|88
1622775900000|2021-06-04 03:05:00|34561.6|34556.8|34566.1|34561.3|34568.1|34563.3|34557.6|34552.8|58
1622776200000|2021-06-04 03:10:00|34565.6|34560.8|34569.1|34564.3|34573.1|34568.3|34564.6|34559.8|65
1622776500000|2021-06-04 03:15:00|34569.6|34564.8|34565.6|34560.8|34580.6|34575.8|34565.1|34560.3|94
1622776800000|2021-06-04 03:20:00|34566.1|34561.3|34569.6|34564.8|34569.6|34564.8|34559.6|34554.8|131
1622777100000|2021-06-04 03:25:00|34569.1|34564.3|34586.1|34581.3|34589.6|34584.8|34568.6|34563.8|137
1622777400000|2021-06-04 03:30:00|34586.6|34581.8|34591.1|34586.3|34596.6|34591.8|34585.6|34580.8|277
1622777700000|2021-06-04 03:35:00|34591.6|34586.8|34595.1|34590.3|34596.6|34591.8|34586.6|34581.8|153
1622778000000|2021-06-04 03:40:00|34595.6|34590.8|34594.1|34589.3|34603.6|34598.8|34591.1|34586.3|180
1622778300000|2021-06-04 03:45:00|34594.6|34589.8|34599.1|34594.3|34602.1|34597.3|34594.6|34589.8|55
1622778600000|2021-06-04 03:50:00|34599.6|34594.8|34606.1|34601.3|34608.6|34603.8|34598.6|34593.8|89
1622778900000|2021-06-04 03:55:00|34606.6|34601.8|34600.1|34595.3|34606.6|34601.8|34597.6|34592.8|65
1622779200000|2021-06-04 04:00:00|34599.6|34594.8|34598.1|34593.3|34601.1|34596.3|34595.6|34590.8|82
1622779500000|2021-06-04 04:05:00|34597.6|34592.8|34594.1|34589.3|34598.1|34593.3|34591.6|34586.8|103
1622779800000|2021-06-04 04:10:00|34593.6|34588.8|34592.6|34587.8|34594.6|34589.8|34590.6|34585.8|88
1622780100000|2021-06-04 04:15:00|34593.1|34588.3|34588.6|34583.8|34595.6|34590.8|34587.6|34582.8|105
1622780400000|2021-06-04 04:20:00|34589.6|34584.8|34593.1|34588.3|34596.6|34591.8|34588.6|34583.8|82
1622780700000|2021-06-04 04:25:00|34593.6|34588.8|34592.6|34587.8|34594.6|34589.8|34589.6|34584.8|31
1622781000000|2021-06-04 04:30:00|34592.1|34587.3|34596.1|34591.3|34597.1|34592.3|34589.6|34584.8|57
1622781300000|2021-06-04 04:35:00|34596.6|34591.8|34590.1|34585.3|34600.6|34595.8|34587.6|34582.8|260
1622781600000|2021-06-04 04:40:00|34589.6|34584.8|34584.1|34579.3|34590.6|34585.8|34580.6|34575.8|74
1622781900000|2021-06-04 04:45:00|34584.6|34579.8|34584.6|34579.8|34587.1|34582.3|34581.1|34576.3|39
1622782200000|2021-06-04 04:50:00|34585.1|34580.3|34587.1|34582.3|34589.6|34584.8|34583.1|34578.3|32
1622782500000|2021-06-04 04:55:00|34587.6|34582.8|34586.1|34581.3|34589.1|34584.3|34583.6|34578.8|25
1622782800000|2021-06-04 05:00:00|34585.6|34580.8|34576.1|34571.3|34585.6|34580.8|34575.1|34570.3|72
1622783100000|2021-06-04 05:05:00|34576.6|34571.8|34540.1|34535.3|34576.6|34571.8|34538.1|34533.3|220
1622783400000|2021-06-04 05:10:00|34539.6|34534.8|34560.1|34555.3|34561.6|34556.8|34538.1|34533.3|196
1622783700000|2021-06-04 05:15:00|34560.6|34555.8|34590.1|34585.3|34592.6|34587.8|34560.6|34555.8|206
1622784000000|2021-06-04 05:20:00|34591.1|34586.3|34588.1|34583.3|34594.6|34589.8|34587.1|34582.3|93
1622784300000|2021-06-04 05:25:00|34589.1|34584.3|34582.1|34577.3|34590.6|34585.8|34574.6|34569.8|135
1622784600000|2021-06-04 05:30:00|34581.6|34576.8|34587.1|34582.3|34589.6|34584.8|34580.1|34575.3|115
1622784900000|2021-06-04 05:35:00|34587.6|34582.8|34580.1|34575.3|34593.1|34588.3|34577.1|34572.3|52
1622785200000|2021-06-04 05:40:00|34580.6|34575.8|34565.6|34560.8|34588.1|34583.3|34563.6|34558.8|90
1622785500000|2021-06-04 05:45:00|34566.1|34561.3|34557.1|34552.3|34568.1|34563.3|34553.1|34548.3|108
1622785800000|2021-06-04 05:50:00|34556.6|34551.8|34543.1|34538.3|34557.6|34552.8|34539.1|34534.3|104
1622786100000|2021-06-04 05:55:00|34542.6|34537.8|34541.1|34536.3|34545.1|34540.3|34538.6|34533.8|110
1622786400000|2021-06-04 06:00:00|34540.5|34536.9|34546.5|34542.9|34558|34554.4|34540|34536.4|132
1622786700000|2021-06-04 06:05:00|34547|34543.4|34546.5|34542.9|34557.5|34553.9|34546.5|34542.9|118
1622787000000|2021-06-04 06:10:00|34546|34542.4|34561.5|34557.9|34564|34560.4|34544|34540.4|101
1622787300000|2021-06-04 06:15:00|34561|34557.4|34557.5|34553.9|34566.5|34562.9|34553.5|34549.9|107
1622787600000|2021-06-04 06:20:00|34557|34553.4|34542.5|34538.9|34558|34554.4|34539|34535.4|183
1622787900000|2021-06-04 06:25:00|34543|34539.4|34540|34536.4|34548|34544.4|34532.5|34528.9|104
1622788200000|2021-06-04 06:30:00|34540.5|34536.9|34544.5|34540.9|34554.5|34550.9|34540|34536.4|71
1622788500000|2021-06-04 06:35:00|34544|34540.4|34560.5|34556.9|34563.5|34559.9|34544|34540.4|92
1622788800000|2021-06-04 06:40:00|34561|34557.4|34567.5|34563.9|34571.5|34567.9|34559.5|34555.9|121
1622789100000|2021-06-04 06:45:00|34568|34564.4|34579.5|34575.9|34594|34590.4|34568|34564.4|351
1622789400000|2021-06-04 06:50:00|34580|34576.4|34583.5|34579.9|34587.5|34583.9|34577.5|34573.9|72
1622789700000|2021-06-04 06:55:00|34583|34579.4|34580|34576.4|34586.5|34582.9|34576.5|34572.9|177
1622790000000|2021-06-04 07:00:00|34580.5|34576.9|34588.5|34584.9|34596.5|34592.9|34568|34564.4|361
1622790300000|2021-06-04 07:05:00|34589|34585.4|34588|34584.4|34604.5|34600.9|34579|34575.4|320
1622790600000|2021-06-04 07:10:00|34588.5|34584.9|34589.5|34585.9|34605.5|34601.9|34584.5|34580.9|305
1622790900000|2021-06-04 07:15:00|34590|34586.4|34585.5|34581.9|34594.5|34590.9|34580.5|34576.9|134
1622791200000|2021-06-04 07:20:00|34586|34582.4|34583.5|34579.9|34590.5|34586.9|34579|34575.4|148
1622791500000|2021-06-04 07:25:00|34584|34580.4|34584|34580.4|34585.5|34581.9|34570|34566.4|163
1622791800000|2021-06-04 07:30:00|34584.5|34580.9|34591|34587.4|34605.5|34601.9|34578.5|34574.9|249
1622792100000|2021-06-04 07:35:00|34590.5|34586.9|34590.5|34586.9|34595.5|34591.9|34584.5|34580.9|84
1622792400000|2021-06-04 07:40:00|34590|34586.4|34584.5|34580.9|34601|34597.4|34583.5|34579.9|67
1622792700000|2021-06-04 07:45:00|34585|34581.4|34580.5|34576.9|34589|34585.4|34579.5|34575.9|96
1622793000000|2021-06-04 07:50:00|34580|34576.4|34574.5|34570.9|34586.5|34582.9|34572.5|34568.9|92
1622793300000|2021-06-04 07:55:00|34575|34571.4|34567|34563.4|34577.5|34573.9|34565|34561.4|97
1622793600000|2021-06-04 08:00:00|34567.5|34563.9|34564.5|34560.9|34578|34574.4|34563.5|34559.9|148
1622793900000|2021-06-04 08:05:00|34564|34560.4|34566.5|34562.9|34571.5|34567.9|34557.5|34553.9|162
1622794200000|2021-06-04 08:10:00|34566|34562.4|34568.5|34564.9|34576|34572.4|34562|34558.4|108
1622794500000|2021-06-04 08:15:00|34569|34565.4|34570.5|34566.9|34586.5|34582.9|34566|34562.4|216
1622794800000|2021-06-04 08:20:00|34571|34567.4|34565.5|34561.9|34572.5|34568.9|34564.5|34560.9|116
1622795100000|2021-06-04 08:25:00|34566|34562.4|34560.5|34556.9|34566|34562.4|34553.5|34549.9|166
1622795400000|2021-06-04 08:30:00|34561|34557.4|34551.5|34547.9|34564|34560.4|34547.5|34543.9|224
1622795700000|2021-06-04 08:35:00|34550.5|34546.9|34548.5|34544.9|34559|34555.4|34545.5|34541.9|146
1622796000000|2021-06-04 08:40:00|34548|34544.4|34544.5|34540.9|34548.5|34544.9|34540.5|34536.9|229
1622796300000|2021-06-04 08:45:00|34544|34540.4|34544.5|34540.9|34557|34553.4|34540|34536.4|198
1622796600000|2021-06-04 08:50:00|34545|34541.4|34546.5|34542.9|34548.5|34544.9|34534|34530.4|150
1622796900000|2021-06-04 08:55:00|34546|34542.4|34548.5|34544.9|34554.5|34550.9|34540.5|34536.9|95
1622797200000|2021-06-04 09:00:00|34549|34545.4|34551.5|34547.9|34558.5|34554.9|34547|34543.4|86
1622797500000|2021-06-04 09:05:00|34552|34548.4|34559|34555.4|34560.5|34556.9|34544|34540.4|102
1622797800000|2021-06-04 09:10:00|34558.5|34554.9|34556.5|34552.9|34566|34562.4|34556|34552.4|142
1622798100000|2021-06-04 09:15:00|34556|34552.4|34542.5|34538.9|34559.5|34555.9|34540|34536.4|118
1622798400000|2021-06-04 09:20:00|34543|34539.4|34546.5|34542.9|34548|34544.4|34530.5|34526.9|212
1622798700000|2021-06-04 09:25:00|34547|34543.4|34542.5|34538.9|34552.5|34548.9|34541.5|34537.9|156
1622799000000|2021-06-04 09:30:00|34542|34538.4|34538.5|34534.9|34548.5|34544.9|34536.5|34532.9|74
1622799300000|2021-06-04 09:35:00|34538|34534.4|34534.5|34530.9|34545|34541.4|34532|34528.4|157
1622799600000|2021-06-04 09:40:00|34535|34531.4|34535.5|34531.9|34542|34538.4|34528.5|34524.9|135
1622799900000|2021-06-04 09:45:00|34536|34532.4|34548.5|34544.9|34548.5|34544.9|34528.5|34524.9|224
1622800200000|2021-06-04 09:50:00|34548|34544.4|34554|34550.4|34555.5|34551.9|34546|34542.4|166
1622800500000|2021-06-04 09:55:00|34554.5|34550.9|34558.5|34554.9|34567|34563.4|34552.5|34548.9|174
1622800800000|2021-06-04 10:00:00|34559|34555.4|34551|34547.4|34562.5|34558.9|34551|34547.4|180
1622801100000|2021-06-04 10:05:00|34550.5|34546.9|34544.5|34540.9|34550.5|34546.9|34541.5|34537.9|148
1622801400000|2021-06-04 10:10:00|34545|34541.4|34541.5|34537.9|34547|34543.4|34537|34533.4|154
1622801700000|2021-06-04 10:15:00|34542|34538.4|34537.5|34533.9|34542|34538.4|34523.5|34519.9|241
1622802000000|2021-06-04 10:20:00|34537|34533.4|34543.5|34539.9|34549|34545.4|34536|34532.4|243
1622802300000|2021-06-04 10:25:00|34544|34540.4|34534.5|34530.9|34547.5|34543.9|34530|34526.4|138
1622802600000|2021-06-04 10:30:00|34535|34531.4|34497|34493.4|34535|34531.4|34489|34485.4|971
1622802900000|2021-06-04 10:35:00|34496.5|34492.9|34522.5|34518.9|34524|34520.4|34494|34490.4|349
1622803200000|2021-06-04 10:40:00|34523|34519.4|34521.5|34517.9|34528.5|34524.9|34516.5|34512.9|326
1622803500000|2021-06-04 10:45:00|34522|34518.4|34537.5|34533.9|34539|34535.4|34520|34516.4|180
1622803800000|2021-06-04 10:50:00|34538|34534.4|34538.5|34534.9|34545|34541.4|34536.5|34532.9|142
1622804100000|2021-06-04 10:55:00|34538|34534.4|34539|34535.4|34540.5|34536.9|34532|34528.4|129
1622804400000|2021-06-04 11:00:00|34538|34534.4|34559|34555.4|34564.5|34560.9|34538|34534.4|470
1622804700000|2021-06-04 11:05:00|34559.5|34555.9|34553.5|34549.9|34573.5|34569.9|34552.5|34548.9|347
1622805000000|2021-06-04 11:10:00|34554|34550.4|34560|34556.4|34561|34557.4|34548.5|34544.9|258
1622805300000|2021-06-04 11:15:00|34559|34555.4|34562.5|34558.9|34566.5|34562.9|34554|34550.4|254
1622805600000|2021-06-04 11:20:00|34563|34559.4|34564.5|34560.9|34574|34570.4|34558|34554.4|189
1622805900000|2021-06-04 11:25:00|34564|34560.4|34566.5|34562.9|34571.5|34567.9|34561|34557.4|120
1622806200000|2021-06-04 11:30:00|34566|34562.4|34559.5|34555.9|34573|34569.4|34558|34554.4|174
1622806500000|2021-06-04 11:35:00|34558.5|34554.9|34562|34558.4|34567.5|34563.9|34558.5|34554.9|175
1622806800000|2021-06-04 11:40:00|34563|34559.4|34545|34541.4|34564.5|34560.9|34543|34539.4|429
1622807100000|2021-06-04 11:45:00|34545.5|34541.9|34543.5|34539.9|34547.5|34543.9|34540|34536.4|193
1622807400000|2021-06-04 11:50:00|34543|34539.4|34554|34550.4|34554|34550.4|34542.5|34538.9|121
1622807700000|2021-06-04 11:55:00|34556|34552.4|34553.5|34549.9|34557|34553.4|34548.5|34544.9|120
1622808000000|2021-06-04 12:00:00|34554|34550.4|34568.5|34564.9|34574|34570.4|34552|34548.4|313
1622808300000|2021-06-04 12:05:00|34569|34565.4|34565.5|34561.9|34581.5|34577.9|34565.5|34561.9|264
1622808600000|2021-06-04 12:10:00|34566|34562.4|34562.5|34558.9|34572.5|34568.9|34559.5|34555.9|189
1622808900000|2021-06-04 12:15:00|34562|34558.4|34562|34558.4|34565.5|34561.9|34557.5|34553.9|206
1622809200000|2021-06-04 12:20:00|34563|34559.4|34561.5|34557.9|34566.5|34562.9|34548|34544.4|342
1622809500000|2021-06-04 12:25:00|34562|34558.4|34559|34555.4|34563.5|34559.9|34546|34542.4|338
1622809800000|2021-06-04 12:30:00|34558.5|34554.9|34661.5|34657.9|34679.5|34675.9|34549.5|34545.9|3911
1622810100000|2021-06-04 12:35:00|34662.5|34658.9|34642.5|34638.9|34664.5|34660.9|34634.5|34630.9|2381
1622810400000|2021-06-04 12:40:00|34643|34639.4|34658.5|34654.9|34659|34655.4|34636.5|34632.9|762
1622810700000|2021-06-04 12:45:00|34659|34655.4|34663.5|34659.9|34672|34668.4|34640|34636.4|752
1622811000000|2021-06-04 12:50:00|34663|34659.4|34676.5|34672.9|34679|34675.4|34652|34648.4|628
1622811300000|2021-06-04 12:55:00|34676|34672.4|34671|34667.4|34693|34689.4|34666|34662.4|956
1622811600000|2021-06-04 13:00:00|34671.5|34667.9|34674.5|34670.9|34685.5|34681.9|34670|34666.4|805
1622811900000|2021-06-04 13:05:00|34675|34671.4|34675|34671.4|34681.5|34677.9|34666.5|34662.9|360
1622812200000|2021-06-04 13:10:00|34675.5|34671.9|34668|34664.4|34681|34677.4|34665|34661.4|324
1622812500000|2021-06-04 13:15:00|34669|34665.4|34667|34663.4|34678.5|34674.9|34665.5|34661.9|212
1622812800000|2021-06-04 13:20:00|34666.5|34662.9|34666.5|34662.9|34674.5|34670.9|34664.5|34660.9|313
1622813100000|2021-06-04 13:25:00|34667|34663.4|34680|34676.4|34686.5|34682.9|34648|34644.4|1029
1622813400000|2021-06-04 13:30:00|34679.4|34677|34673.9|34671.5|34724.4|34722|34670.9|34668.5|6884
1622813700000|2021-06-04 13:35:00|34673.4|34671|34705.9|34703.5|34712.4|34710|34673.4|34671|2516
1622814000000|2021-06-04 13:40:00|34706.4|34704|34702.9|34700.5|34717.9|34715.5|34690.9|34688.5|2189
1622814300000|2021-06-04 13:45:00|34703.4|34701|34655.9|34653.5|34705.4|34703|34650.9|34648.5|2349
1622814600000|2021-06-04 13:50:00|34656.4|34654|34628.9|34626.5|34661.4|34659|34626.4|34624|1758
1622814900000|2021-06-04 13:55:00|34628.4|34626|34659.9|34657.5|34664.4|34662|34624.4|34622|1634
1622815200000|2021-06-04 14:00:00|34661.4|34659|34660.4|34658|34672.4|34670|34633.4|34631|2653
1622815500000|2021-06-04 14:05:00|34659.9|34657.5|34679.9|34677.5|34684.4|34682|34656.9|34654.5|1170
1622815800000|2021-06-04 14:10:00|34679.4|34677|34684.9|34682.5|34689.4|34687|34677.4|34675|838
1622816100000|2021-06-04 14:15:00|34685.4|34683|34691.9|34689.5|34694.4|34692|34673.4|34671|1190
1622816400000|2021-06-04 14:20:00|34691.4|34689|34692.9|34690.5|34700.9|34698.5|34683.9|34681.5|1297
1622816700000|2021-06-04 14:25:00|34693.4|34691|34687.9|34685.5|34699.4|34697|34675.4|34673|1547
1622817000000|2021-06-04 14:30:00|34688.9|34686.5|34699.4|34697|34704.9|34702.5|34684.9|34682.5|895
1622817300000|2021-06-04 14:35:00|34698.9|34696.5|34689.9|34687.5|34707.4|34705|34689.4|34687|760
1622817600000|2021-06-04 14:40:00|34690.4|34688|34674.9|34672.5|34710.4|34708|34670.9|34668.5|1787
1622817900000|2021-06-04 14:45:00|34675.4|34673|34702.4|34700|34712.9|34710.5|34669.9|34667.5|1638
1622818200000|2021-06-04 14:50:00|34702.9|34700.5|34707.9|34705.5|34713.4|34711|34700.9|34698.5|923
1622818500000|2021-06-04 14:55:00|34707.4|34705|34720.9|34718.5|34726.9|34724.5|34706.9|34704.5|1117
1622818800000|2021-06-04 15:00:00|34722.4|34720|34724.9|34722.5|34728.9|34726.5|34713.9|34711.5|1303
1622819100000|2021-06-04 15:05:00|34724.4|34722|34721.4|34719|34735.4|34733|34720.4|34718|1345
1622819400000|2021-06-04 15:10:00|34722.4|34720|34715.4|34713|34731.4|34729|34714.4|34712|855
1622819700000|2021-06-04 15:15:00|34715.9|34713.5|34694.9|34692.5|34720.4|34718|34692.4|34690|1084
1622820000000|2021-06-04 15:20:00|34695.4|34693|34693.9|34691.5|34704.9|34702.5|34690.9|34688.5|1159
1622820300000|2021-06-04 15:25:00|34693.4|34691|34680.9|34678.5|34705.4|34703|34668.9|34666.5|1534
1622820600000|2021-06-04 15:30:00|34681.4|34679|34684.4|34682|34695.9|34693.5|34678.9|34676.5|966
1622820900000|2021-06-04 15:35:00|34684.9|34682.5|34670.4|34668|34686.9|34684.5|34669.4|34667|1000
1622821200000|2021-06-04 15:40:00|34670.9|34668.5|34677.9|34675.5|34678.4|34676|34666.4|34664|570
1622821500000|2021-06-04 15:45:00|34677.4|34675|34666.9|34664.5|34677.9|34675.5|34652.4|34650|736
1622821800000|2021-06-04 15:50:00|34666.4|34664|34657.9|34655.5|34669.4|34667|34657.4|34655|564
1622822100000|2021-06-04 15:55:00|34658.4|34656|34667.9|34665.5|34668.9|34666.5|34656.4|34654|645
1622822400000|2021-06-04 16:00:00|34667.4|34665|34671.4|34669|34678.4|34676|34667.4|34665|649
1622822700000|2021-06-04 16:05:00|34670.4|34668|34665.9|34663.5|34673.4|34671|34658.4|34656|553
1622823000000|2021-06-04 16:10:00|34665.4|34663|34680.4|34678|34681.9|34679.5|34665.4|34663|556
1622823300000|2021-06-04 16:15:00|34679.9|34677.5|34671.9|34669.5|34682.4|34680|34669.4|34667|409
1622823600000|2021-06-04 16:20:00|34671.4|34669|34677.9|34675.5|34678.4|34676|34665.4|34663|263
1622823900000|2021-06-04 16:25:00|34678.4|34676|34669.9|34667.5|34678.9|34676.5|34669.9|34667.5|346
1622824200000|2021-06-04 16:30:00|34669.4|34667|34683.4|34681|34684.9|34682.5|34669.4|34667|435
1622824500000|2021-06-04 16:35:00|34683.9|34681.5|34683.9|34681.5|34692.4|34690|34682.4|34680|641
1622824800000|2021-06-04 16:40:00|34683.4|34681|34685.4|34683|34692.4|34690|34682.4|34680|369
1622825100000|2021-06-04 16:45:00|34684.9|34682.5|34691.9|34689.5|34693.9|34691.5|34681.4|34679|303
1622825400000|2021-06-04 16:50:00|34691.4|34689|34697.9|34695.5|34699.4|34697|34688.4|34686|472
1622825700000|2021-06-04 16:55:00|34697.4|34695|34694.4|34692|34700.4|34698|34691.4|34689|294
1622826000000|2021-06-04 17:00:00|34695.4|34693|34696.4|34694|34704.4|34702|34694.4|34692|472
1622826300000|2021-06-04 17:05:00|34695.9|34693.5|34704.4|34702|34704.4|34702|34695.4|34693|229
1622826600000|2021-06-04 17:10:00|34704.9|34702.5|34701.4|34699|34706.4|34704|34701.4|34699|282
1622826900000|2021-06-04 17:15:00|34700.9|34698.5|34699.4|34697|34705.4|34703|34697.9|34695.5|354
1622827200000|2021-06-04 17:20:00|34699.9|34697.5|34689.9|34687.5|34700.4|34698|34685.4|34683|707
1622827500000|2021-06-04 17:25:00|34690.4|34688|34687.9|34685.5|34694.9|34692.5|34687.4|34685|244
1622827800000|2021-06-04 17:30:00|34688.4|34686|34699.9|34697.5|34702.4|34700|34687.4|34685|533
1622828100000|2021-06-04 17:35:00|34700.4|34698|34704.9|34702.5|34706.9|34704.5|34698.4|34696|224
1622828400000|2021-06-04 17:40:00|34705.4|34703|34714.4|34712|34718.9|34716.5|34704.4|34702|1074
1622828700000|2021-06-04 17:45:00|34713.9|34711.5|34711.4|34709|34714.9|34712.5|34707.4|34705|573
1622829000000|2021-06-04 17:50:00|34710.9|34708.5|34712.4|34710|34712.4|34710|34706.9|34704.5|341
1622829300000|2021-06-04 17:55:00|34712.9|34710.5|34714.4|34712|34717.4|34715|34709.4|34707|532
1622829600000|2021-06-04 18:00:00|34713.9|34711.5|34719.9|34717.5|34724.4|34722|34713.9|34711.5|977
1622829900000|2021-06-04 18:05:00|34719.4|34717|34725.9|34723.5|34726.4|34724|34718.9|34716.5|517
1622830200000|2021-06-04 18:10:00|34726.4|34724|34722.4|34720|34729.4|34727|34718.9|34716.5|401
1622830500000|2021-06-04 18:15:00|34721.9|34719.5|34719.4|34717|34727.4|34725|34715.4|34713|537
1622830800000|2021-06-04 18:20:00|34720.4|34718|34721.9|34719.5|34728.9|34726.5|34718.4|34716|453
1622831100000|2021-06-04 18:25:00|34721.4|34719|34733.4|34731|34733.4|34731|34721.4|34719|377
1622831400000|2021-06-04 18:30:00|34734.4|34732|34741.9|34739.5|34747.4|34745|34729.4|34727|1091
1622831700000|2021-06-04 18:35:00|34742.4|34740|34748.4|34746|34751.9|34749.5|34738.9|34736.5|652
1622832000000|2021-06-04 18:40:00|34748.9|34746.5|34749.4|34747|34751.4|34749|34743.4|34741|460
1622832300000|2021-06-04 18:45:00|34749.9|34747.5|34748.9|34746.5|34753.4|34751|34741.4|34739|440
1622832600000|2021-06-04 18:50:00|34749.4|34747|34754.7|34752.3|34755.2|34752.8|34745.2|34742.8|329
1622832900000|2021-06-04 18:55:00|34755.2|34752.8|34750.7|34748.3|34756.2|34753.8|34749.2|34746.8|378
1622833200000|2021-06-04 19:00:00|34751.2|34748.8|34745.2|34742.8|34752.2|34749.8|34740.2|34737.8|1194
1622833500000|2021-06-04 19:05:00|34745.7|34743.3|34740.7|34738.3|34748.7|34746.3|34735.7|34733.3|574
1622833800000|2021-06-04 19:10:00|34741.2|34738.8|34738.2|34735.8|34748.2|34745.8|34737.2|34734.8|504
1622834100000|2021-06-04 19:15:00|34737.7|34735.3|34743.2|34740.8|34743.7|34741.3|34733.2|34730.8|563
1622834400000|2021-06-04 19:20:00|34743.4|34741|34744.4|34742|34747.4|34745|34738.9|34736.5|479
1622834700000|2021-06-04 19:25:00|34743.9|34741.5|34741.9|34739.5|34746.4|34744|34735.4|34733|512
1622835000000|2021-06-04 19:30:00|34741.4|34739|34742.4|34740|34744.9|34742.5|34735.9|34733.5|514
1622835300000|2021-06-04 19:35:00|34741.9|34739.5|34737.9|34735.5|34744.4|34742|34735.4|34733|691
1622835600000|2021-06-04 19:40:00|34737.4|34735|34757.4|34755|34758.9|34756.5|34736.4|34734|854
1622835900000|2021-06-04 19:45:00|34756.9|34754.5|34756.9|34754.5|34765.4|34763|34752.4|34750|859
1622836200000|2021-06-04 19:50:00|34752.9|34750.5|34769.9|34767.5|34774.4|34772|34752.9|34750.5|2201
1622836500000|2021-06-04 19:55:00|34770.4|34768|34762.9|34760.5|34771.4|34769|34751.9|34749.5|2717
1622836800000|2021-06-04 20:00:00|34761.9|34759.5|34757.6|34752.8|34763.1|34759.5|34751.1|34746.3|1155
1622837100000|2021-06-04 20:05:00|34757.1|34752.3|34754.1|34749.3|34759.1|34754.3|34746.6|34741.8|645
1622837400000|2021-06-04 20:10:00|34753.6|34748.8|34752.5|34742.7|34757.6|34752.8|34746.6|34741.8|374
1622837700000|2021-06-04 20:15:00|34751.6|34741.8|34752.6|34742.8|34754.1|34744.3|34751.6|34741.8|1
1622838000000|2021-06-04 20:20:00|34752.9|34743.1|34757.6|34747.8|34758.3|34748.5|34752.9|34743.1|0
1622838300000|2021-06-04 20:25:00|34758.2|34748.4|34757.6|34747.8|34759.7|34749.9|34757.4|34747.6|0
1622838600000|2021-06-04 20:30:00|34746.1|34741.3|34755.1|34750.3|34759.1|34754.3|34744.1|34739.3|89
1622838900000|2021-06-04 20:35:00|34754.1|34749.3|34750.1|34745.3|34757.1|34752.3|34750.1|34745.3|42
1622839200000|2021-06-04 20:40:00|34751.1|34746.3|34750.1|34745.3|34752.1|34747.3|34749.1|34744.3|76
1622839500000|2021-06-04 20:45:00|34751.1|34746.3|34755.1|34750.3|34756.1|34751.3|34749.1|34744.3|87
1622839800000|2021-06-04 20:50:00|34754.1|34749.3|34763.1|34758.3|34770.1|34765.3|34752.1|34747.3|299
1622840100000|2021-06-04 20:55:00|34762.1|34757.3|34764.5|34754.7|34771.1|34766.3|34750.1|34745.3|158
1623016800000|2021-06-06 22:00:00|34773.1|34768.3|34769.6|34764.8|34786.6|34781.8|34763.6|34758.8|396
1623017100000|2021-06-06 22:05:00|34770.6|34765.8|34775.6|34770.8|34783.1|34778.3|34768.6|34763.8|191
1623017400000|2021-06-06 22:10:00|34777.1|34772.3|34777.6|34772.8|34783.6|34778.8|34774.6|34769.8|62
1623017700000|2021-06-06 22:15:00|34777.1|34772.3|34778.6|34773.8|34781.1|34776.3|34774.6|34769.8|63
1623018000000|2021-06-06 22:20:00|34779.1|34774.3|34784.1|34779.3|34787.1|34782.3|34776.1|34771.3|57
1623018300000|2021-06-06 22:25:00|34784.6|34779.8|34779.1|34774.3|34785.1|34780.3|34777.1|34772.3|112
1623018600000|2021-06-06 22:30:00|34778.6|34773.8|34778.6|34773.8|34780.6|34775.8|34777.1|34772.3|23
1623018900000|2021-06-06 22:35:00|34778.1|34773.3|34769.6|34764.8|34778.6|34773.8|34766.1|34761.3|101
1623019200000|2021-06-06 22:40:00|34769.1|34764.3|34773.1|34768.3|34774.1|34769.3|34766.1|34761.3|60
1623019500000|2021-06-06 22:45:00|34773.6|34768.8|34775.1|34770.3|34777.6|34772.8|34773.1|34768.3|43
1623019800000|2021-06-06 22:50:00|34775.6|34770.8|34775.6|34770.8|34779.1|34774.3|34774.6|34769.8|40
1623020100000|2021-06-06 22:55:00|34776.1|34771.3|34773.1|34768.3|34776.6|34771.8|34773.1|34768.3|12
1623020400000|2021-06-06 23:00:00|34774.1|34769.3|34771.1|34766.3|34777.6|34772.8|34768.1|34763.3|46
1623020700000|2021-06-06 23:05:00|34771.6|34766.8|34770.6|34765.8|34772.1|34767.3|34767.1|34762.3|43
1623021000000|2021-06-06 23:10:00|34770.1|34765.3|34765.1|34760.3|34779.1|34774.3|34763.6|34758.8|37
1623021300000|2021-06-06 23:15:00|34765.6|34760.8|34783.1|34778.3|34783.1|34778.3|34765.1|34760.3|98
1623021600000|2021-06-06 23:20:00|34783.6|34778.8|34786.1|34781.3|34789.6|34784.8|34783.1|34778.3|110
1623021900000|2021-06-06 23:25:00|34786.6|34781.8|34791.1|34786.3|34793.6|34788.8|34786.6|34781.8|88
1623022200000|2021-06-06 23:30:00|34792.6|34787.8|34790.6|34785.8|34794.6|34789.8|34787.1|34782.3|77
1623022500000|2021-06-06 23:35:00|34792.1|34787.3|34790.1|34785.3|34792.6|34787.8|34788.6|34783.8|35
1623022800000|2021-06-06 23:40:00|34790.6|34785.8|34789.1|34784.3|34795.6|34790.8|34788.1|34783.3|108
1623023100000|2021-06-06 23:45:00|34788.6|34783.8|34791.1|34786.3|34791.6|34786.8|34781.6|34776.8|103
1623023400000|2021-06-06 23:50:00|34790.6|34785.8|34794.1|34789.3|34799.6|34794.8|34789.6|34784.8|80
1623023700000|2021-06-06 23:55:00|34794.6|34789.8|34790.1|34785.3|34799.6|34794.8|34789.6|34784.8|92
1623024000000|2021-06-07 00:00:00|34789.6|34784.8|34766.1|34761.3|34797.6|34792.8|34749.1|34744.3|456
1623024300000|2021-06-07 00:05:00|34766.6|34761.8|34784.1|34779.3|34788.6|34783.8|34764.1|34759.3|155
1623024600000|2021-06-07 00:10:00|34784.6|34779.8|34766.1|34761.3|34784.6|34779.8|34764.1|34759.3|125
1623024900000|2021-06-07 00:15:00|34765.6|34760.8|34747.1|34742.3|34770.6|34765.8|34744.6|34739.8|231
1623025200000|2021-06-07 00:20:00|34746.6|34741.8|34737.1|34732.3|34747.1|34742.3|34727.1|34722.3|162
1623025500000|2021-06-07 00:25:00|34736.1|34731.3|34739.1|34734.3|34743.6|34738.8|34728.1|34723.3|105
1623025800000|2021-06-07 00:30:00|34739.6|34734.8|34746.1|34741.3|34746.6|34741.8|34730.1|34725.3|131
1623026100000|2021-06-07 00:35:00|34747.1|34742.3|34743.1|34738.3|34747.6|34742.8|34739.1|34734.3|66
1623026400000|2021-06-07 00:40:00|34743.6|34738.8|34751.6|34746.8|34756.6|34751.8|34740.6|34735.8|102
1623026700000|2021-06-07 00:45:00|34752.1|34747.3|34749.1|34744.3|34753.1|34748.3|34743.6|34738.8|57
1623027000000|2021-06-07 00:50:00|34748.6|34743.8|34737.6|34732.8|34749.6|34744.8|34737.1|34732.3|80
1623027300000|2021-06-07 00:55:00|34738.1|34733.3|34740.1|34735.3|34740.6|34735.8|34728.6|34723.8|90
1623027600000|2021-06-07 01:00:00|34740.6|34735.8|34735.1|34730.3|34742.1|34737.3|34732.1|34727.3|53
1623027900000|2021-06-07 01:05:00|34735.6|34730.8|34725.1|34720.3|34739.1|34734.3|34723.6|34718.8|157
1623028200000|2021-06-07 01:10:00|34724.6|34719.8|34727.1|34722.3|34733.6|34728.8|34722.6|34717.8|96
1623028500000|2021-06-07 01:15:00|34727.6|34722.8|34735.1|34730.3|34738.6|34733.8|34726.6|34721.8|85
1623028800000|2021-06-07 01:20:00|34736.1|34731.3|34745.1|34740.3|34747.1|34742.3|34734.1|34729.3|65
1623029100000|2021-06-07 01:25:00|34745.6|34740.8|34743.1|34738.3|34748.1|34743.3|34742.6|34737.8|46
1623029400000|2021-06-07 01:30:00|34743.6|34738.8|34732.1|34727.3|34745.6|34740.8|34729.1|34724.3|126
1623029700000|2021-06-07 01:35:00|34731.6|34726.8|34726.1|34721.3|34734.1|34729.3|34725.6|34720.8|84
1623030000000|2021-06-07 01:40:00|34725.6|34720.8|34727.1|34722.3|34728.1|34723.3|34719.6|34714.8|139
1623030300000|2021-06-07 01:45:00|34726.6|34721.8|34723.6|34718.8|34726.6|34721.8|34718.6|34713.8|92
1623030600000|2021-06-07 01:50:00|34724.1|34719.3|34724.1|34719.3|34729.1|34724.3|34722.1|34717.3|65
1623030900000|2021-06-07 01:55:00|34723.6|34718.8|34719.1|34714.3|34726.1|34721.3|34716.6|34711.8|129
1623031200000|2021-06-07 02:00:00|34718.6|34713.8|34711.1|34706.3|34719.6|34714.8|34709.6|34704.8|146
1623031500000|2021-06-07 02:05:00|34710.6|34705.8|34717.1|34712.3|34720.6|34715.8|34708.1|34703.3|131
1623031800000|2021-06-07 02:10:00|34717.6|34712.8|34728.6|34723.8|34728.6|34723.8|34717.1|34712.3|194
1623032100000|2021-06-07 02:15:00|34728.1|34723.3|34725.1|34720.3|34728.6|34723.8|34723.1|34718.3|123
1623032400000|2021-06-07 02:20:00|34724.6|34719.8|34725.1|34720.3|34727.6|34722.8|34720.6|34715.8|86
1623032700000|2021-06-07 02:25:00|34725.6|34720.8|34727.1|34722.3|34732.1|34727.3|34723.1|34718.3|64
1623033000000|2021-06-07 02:30:00|34727.6|34722.8|34725.1|34720.3|34728.6|34723.8|34721.1|34716.3|73
1623033300000|2021-06-07 02:35:00|34725.6|34720.8|34735.6|34730.8|34737.6|34732.8|34725.1|34720.3|83
1623033600000|2021-06-07 02:40:00|34736.1|34731.3|34737.1|34732.3|34738.6|34733.8|34733.6|34728.8|77
1623033900000|2021-06-07 02:45:00|34736.6|34731.8|34728.1|34723.3|34738.1|34733.3|34727.6|34722.8|47
1623034200000|2021-06-07 02:50:00|34728.6|34723.8|34723.1|34718.3|34729.1|34724.3|34721.6|34716.8|41
1623034500000|2021-06-07 02:55:00|34722.6|34717.8|34726.1|34721.3|34728.6|34723.8|34719.6|34714.8|41
1623034800000|2021-06-07 03:00:00|34725.6|34720.8|34734.1|34729.3|34735.6|34730.8|34723.6|34718.8|74
1623035100000|2021-06-07 03:05:00|34734.6|34729.8|34732.1|34727.3|34735.6|34730.8|34727.1|34722.3|52
1623035400000|2021-06-07 03:10:00|34731.6|34726.8|34735.1|34730.3|34735.6|34730.8|34728.1|34723.3|38
1623035700000|2021-06-07 03:15:00|34734.6|34729.8|34747.6|34742.8|34751.6|34746.8|34732.6|34727.8|121
1623036000000|2021-06-07 03:20:00|34747.1|34742.3|34738.1|34733.3|34751.1|34746.3|34737.6|34732.8|34
1623036300000|2021-06-07 03:25:00|34737.6|34732.8|34741.6|34736.8|34743.1|34738.3|34735.1|34730.3|41
1623036600000|2021-06-07 03:30:00|34742.1|34737.3|34738.6|34733.8|34745.1|34740.3|34735.1|34730.3|101
1623036900000|2021-06-07 03:35:00|34738.1|34733.3|34741.1|34736.3|34743.6|34738.8|34736.1|34731.3|41
1623037200000|2021-06-07 03:40:00|34740.6|34735.8|34738.1|34733.3|34742.1|34737.3|34737.6|34732.8|11
1623037500000|2021-06-07 03:45:00|34738.6|34733.8|34739.6|34734.8|34741.6|34736.8|34736.6|34731.8|31
1623037800000|2021-06-07 03:50:00|34740.1|34735.3|34738.1|34733.3|34740.1|34735.3|34735.6|34730.8|25
1623038100000|2021-06-07 03:55:00|34738.6|34733.8|34737.6|34732.8|34739.1|34734.3|34735.6|34730.8|23
1623038400000|2021-06-07 04:00:00|34736.6|34731.8|34730.1|34725.3|34737.1|34732.3|34727.6|34722.8|44
1623038700000|2021-06-07 04:05:00|34729.6|34724.8|34733.1|34728.3|34733.6|34728.8|34729.6|34724.8|25
1623039000000|2021-06-07 04:10:00|34733.6|34728.8|34735.1|34730.3|34735.6|34730.8|34731.6|34726.8|21
1623039300000|2021-06-07 04:15:00|34735.6|34730.8|34745.1|34740.3|34746.6|34741.8|34735.6|34730.8|69
1623039600000|2021-06-07 04:20:00|34744.6|34739.8|34755.1|34750.3|34757.1|34752.3|34743.6|34738.8|76
1623039900000|2021-06-07 04:25:00|34754.6|34749.8|34749.6|34744.8|34757.1|34752.3|34748.6|34743.8|42
1623040200000|2021-06-07 04:30:00|34750.6|34745.8|34746.6|34741.8|34750.6|34745.8|34741.6|34736.8|33
1623040500000|2021-06-07 04:35:00|34746.1|34741.3|34753.6|34748.8|34754.1|34749.3|34746.1|34741.3|24
1623040800000|2021-06-07 04:40:00|34754.1|34749.3|34756.1|34751.3|34756.6|34751.8|34752.1|34747.3|16
1623041100000|2021-06-07 04:45:00|34756.6|34751.8|34752.1|34747.3|34757.1|34752.3|34751.1|34746.3|71
1623041400000|2021-06-07 04:50:00|34752.6|34747.8|34752.6|34747.8|34753.6|34748.8|34748.6|34743.8|33
1623041700000|2021-06-07 04:55:00|34753.1|34748.3|34748.1|34743.3|34753.1|34748.3|34745.6|34740.8|24
1623042000000|2021-06-07 05:00:00|34748.6|34743.8|34750.6|34745.8|34753.6|34748.8|34747.1|34742.3|65
1623042300000|2021-06-07 05:05:00|34751.6|34746.8|34744.1|34739.3|34752.6|34747.8|34737.6|34732.8|127
1623042600000|2021-06-07 05:10:00|34744.6|34739.8|34743.1|34738.3|34746.1|34741.3|34740.6|34735.8|34
1623042900000|2021-06-07 05:15:00|34742.6|34737.8|34752.1|34747.3|34752.6|34747.8|34741.6|34736.8|66
1623043200000|2021-06-07 05:20:00|34752.6|34747.8|34754.1|34749.3|34757.1|34752.3|34751.6|34746.8|90
1623043500000|2021-06-07 05:25:00|34754.6|34749.8|34751.1|34746.3|34756.6|34751.8|34750.1|34745.3|51
1623043800000|2021-06-07 05:30:00|34750.6|34745.8|34747.6|34742.8|34753.1|34748.3|34745.1|34740.3|73
1623044100000|2021-06-07 05:35:00|34747.1|34742.3|34746.1|34741.3|34750.1|34745.3|34741.1|34736.3|56
1623044400000|2021-06-07 05:40:00|34745.6|34740.8|34740.6|34735.8|34745.6|34740.8|34738.6|34733.8|87
1623044700000|2021-06-07 05:45:00|34740.1|34735.3|34733.1|34728.3|34741.6|34736.8|34730.6|34725.8|179
1623045000000|2021-06-07 05:50:00|34732.6|34727.8|34733.1|34728.3|34735.6|34730.8|34729.6|34724.8|54
1623045300000|2021-06-07 05:55:00|34733.6|34728.8|34736.1|34731.3|34738.1|34733.3|34730.6|34725.8|97
1623045600000|2021-06-07 06:00:00|34735.5|34731.9|34733|34729.4|34738|34734.4|34722.5|34718.9|207
1623045900000|2021-06-07 06:05:00|34733.5|34729.9|34725.5|34721.9|34735|34731.4|34722|34718.4|144
1623046200000|2021-06-07 06:10:00|34725|34721.4|34735|34731.4|34735|34731.4|34724.5|34720.9|79
1623046500000|2021-06-07 06:15:00|34736|34732.4|34730.5|34726.9|34739|34735.4|34729|34725.4|112
1623046800000|2021-06-07 06:20:00|34730|34726.4|34726.5|34722.9|34731.5|34727.9|34726|34722.4|64
1623047100000|2021-06-07 06:25:00|34726|34722.4|34731|34727.4|34731|34727.4|34722|34718.4|80
1623047400000|2021-06-07 06:30:00|34730.5|34726.9|34732.5|34728.9|34734|34730.4|34727.5|34723.9|76
1623047700000|2021-06-07 06:35:00|34732|34728.4|34726.5|34722.9|34734.5|34730.9|34726|34722.4|82
1623048000000|2021-06-07 06:40:00|34726|34722.4|34723|34719.4|34727|34723.4|34720.5|34716.9|96
1623048300000|2021-06-07 06:45:00|34723.5|34719.9|34725.5|34721.9|34726|34722.4|34720|34716.4|68
1623048600000|2021-06-07 06:50:00|34725|34721.4|34732.5|34728.9|34736|34732.4|34725|34721.4|75
1623048900000|2021-06-07 06:55:00|34733|34729.4|34745.5|34741.9|34746|34742.4|34729.5|34725.9|154
1623049200000|2021-06-07 07:00:00|34744.5|34740.9|34723.5|34719.9|34745.5|34741.9|34721|34717.4|320
1623049500000|2021-06-07 07:05:00|34723|34719.4|34696|34692.4|34723|34719.4|34691|34687.4|517
1623049800000|2021-06-07 07:10:00|34695.5|34691.9|34676.5|34672.9|34695.5|34691.9|34671|34667.4|503
1623050100000|2021-06-07 07:15:00|34676|34672.4|34688.5|34684.9|34691.5|34687.9|34671|34667.4|263
1623050400000|2021-06-07 07:20:00|34688|34684.4|34709.5|34705.9|34710|34706.4|34686.5|34682.9|416
1623050700000|2021-06-07 07:25:00|34709|34705.4|34733|34729.4|34742|34738.4|34702.5|34698.9|658
1623051000000|2021-06-07 07:30:00|34732.5|34728.9|34737.5|34733.9|34740.5|34736.9|34730|34726.4|268
1623051300000|2021-06-07 07:35:00|34737|34733.4|34736|34732.4|34739.5|34735.9|34730.5|34726.9|203
1623051600000|2021-06-07 07:40:00|34735.5|34731.9|34738.5|34734.9|34739.5|34735.9|34729|34725.4|140
1623051900000|2021-06-07 07:45:00|34739|34735.4|34738.5|34734.9|34741.5|34737.9|34729|34725.4|100
1623052200000|2021-06-07 07:50:00|34738|34734.4|34735.5|34731.9|34739.5|34735.9|34728.5|34724.9|113
1623052500000|2021-06-07 07:55:00|34735|34731.4|34734.5|34730.9|34739|34735.4|34729|34725.4|205
1623052800000|2021-06-07 08:00:00|34734|34730.4|34734.5|34730.9|34737.5|34733.9|34730.5|34726.9|159
1623053100000|2021-06-07 08:05:00|34735|34731.4|34737.5|34733.9|34740|34736.4|34718.5|34714.9|380
1623053400000|2021-06-07 08:10:00|34737|34733.4|34745.5|34741.9|34750.5|34746.9|34732.5|34728.9|332
1623053700000|2021-06-07 08:15:00|34746|34742.4|34743.5|34739.9|34749.5|34745.9|34740|34736.4|136
1623054000000|2021-06-07 08:20:00|34743|34739.4|34744.5|34740.9|34746|34742.4|34734.5|34730.9|158
1623054300000|2021-06-07 08:25:00|34744|34740.4|34747.5|34743.9|34748.5|34744.9|34740|34736.4|143
1623054600000|2021-06-07 08:30:00|34747|34743.4|34749.5|34745.9|34749.5|34745.9|34741|34737.4|158
1623054900000|2021-06-07 08:35:00|34750|34746.4|34744.5|34740.9|34751|34747.4|34738|34734.4|92
1623055200000|2021-06-07 08:40:00|34744|34740.4|34750.5|34746.9|34752.5|34748.9|34743|34739.4|108
1623055500000|2021-06-07 08:45:00|34750|34746.4|34752.5|34748.9|34754|34750.4|34744|34740.4|104
1623055800000|2021-06-07 08:50:00|34752|34748.4|34763.5|34759.9|34764|34760.4|34750.5|34746.9|331
1623056100000|2021-06-07 08:55:00|34763|34759.4|34772|34768.4|34775|34771.4|34760|34756.4|318
1623056400000|2021-06-07 09:00:00|34771.5|34767.9|34768.5|34764.9|34775.5|34771.9|34762.5|34758.9|381
1623056700000|2021-06-07 09:05:00|34769|34765.4|34756.5|34752.9|34769|34765.4|34753|34749.4|283
1623057000000|2021-06-07 09:10:00|34757|34753.4|34748.5|34744.9|34758|34754.4|34736.5|34732.9|575
1623057300000|2021-06-07 09:15:00|34748|34744.4|34747|34743.4|34748.5|34744.9|34741|34737.4|176
1623057600000|2021-06-07 09:20:00|34746.5|34742.9|34750.5|34746.9|34754.5|34750.9|34745|34741.4|198
1623057900000|2021-06-07 09:25:00|34750|34746.4|34740.5|34736.9|34754|34750.4|34739.5|34735.9|182
1623058200000|2021-06-07 09:30:00|34741|34737.4|34759|34755.4|34760.5|34756.9|34736|34732.4|218
1623058500000|2021-06-07 09:35:00|34758.5|34754.9|34765.5|34761.9|34767|34763.4|34756|34752.4|139
1623058800000|2021-06-07 09:40:00|34766|34762.4|34764.5|34760.9|34768|34764.4|34760|34756.4|143
1623059100000|2021-06-07 09:45:00|34765|34761.4|34761.5|34757.9|34766.5|34762.9|34755|34751.4|154
1623059400000|2021-06-07 09:50:00|34762|34758.4|34763.5|34759.9|34764.5|34760.9|34755.5|34751.9|108
1623059700000|2021-06-07 09:55:00|34763|34759.4|34757|34753.4|34764.5|34760.9|34753|34749.4|149
1623060000000|2021-06-07 10:00:00|34756.5|34752.9|34761.5|34757.9|34762|34758.4|34752.5|34748.9|166
1623060300000|2021-06-07 10:05:00|34761|34757.4|34763|34759.4|34766.5|34762.9|34754.5|34750.9|164
1623060600000|2021-06-07 10:10:00|34763.5|34759.9|34761.5|34757.9|34767.5|34763.9|34761|34757.4|237
1623060900000|2021-06-07 10:15:00|34761|34757.4|34761.5|34757.9|34764|34760.4|34757|34753.4|100
1623061200000|2021-06-07 10:20:00|34762|34758.4|34765|34761.4|34769|34765.4|34760.5|34756.9|154
1623061500000|2021-06-07 10:25:00|34765.5|34761.9|34768.5|34764.9|34769.5|34765.9|34757.5|34753.9|289
1623061800000|2021-06-07 10:30:00|34769.5|34765.9|34780|34776.4|34781|34777.4|34766|34762.4|365
1623062100000|2021-06-07 10:35:00|34780.5|34776.9|34784|34780.4|34786.5|34782.9|34777|34773.4|224
1623062400000|2021-06-07 10:40:00|34784.5|34780.9|34792.5|34788.9|34794|34790.4|34782|34778.4|291
1623062700000|2021-06-07 10:45:00|34792|34788.4|34790|34786.4|34793.5|34789.9|34780|34776.4|207
1623063000000|2021-06-07 10:50:00|34789.5|34785.9|34785|34781.4|34791.5|34787.9|34781.5|34777.9|151
1623063300000|2021-06-07 10:55:00|34785.5|34781.9|34786|34782.4|34790|34786.4|34781|34777.4|161
1623063600000|2021-06-07 11:00:00|34787|34783.4|34799|34795.4|34805|34801.4|34784|34780.4|597
1623063900000|2021-06-07 11:05:00|34798.5|34794.9|34786.5|34782.9|34800|34796.4|34783|34779.4|308
1623064200000|2021-06-07 11:10:00|34786|34782.4|34786|34782.4|34789|34785.4|34782|34778.4|193
1623064500000|2021-06-07 11:15:00|34785.5|34781.9|34792|34788.4|34794|34790.4|34785|34781.4|315
1623064800000|2021-06-07 11:20:00|34793|34789.4|34795|34791.4|34797|34793.4|34789|34785.4|247
1623065100000|2021-06-07 11:25:00|34795.5|34791.9|34798|34794.4|34800.5|34796.9|34795|34791.4|177
1623065400000|2021-06-07 11:30:00|34798.5|34794.9|34794|34790.4|34801|34797.4|34789|34785.4|203
1623065700000|2021-06-07 11:35:00|34793.5|34789.9|34795|34791.4|34798.5|34794.9|34792.5|34788.9|224
1623066000000|2021-06-07 11:40:00|34795.5|34791.9|34805|34801.4|34809|34805.4|34795.5|34791.9|275
1623066300000|2021-06-07 11:45:00|34806|34802.4|34818|34814.4|34821|34817.4|34804|34800.4|477
1623066600000|2021-06-07 11:50:00|34817.5|34813.9|34811.5|34807.9|34824|34820.4|34811.5|34807.9|384
1623066900000|2021-06-07 11:55:00|34812|34808.4|34813.5|34809.9|34815|34811.4|34809|34805.4|286
1623067200000|2021-06-07 12:00:00|34814|34810.4|34809.5|34805.9|34817.5|34813.9|34806|34802.4|261
1623067500000|2021-06-07 12:05:00|34810|34806.4|34809|34805.4|34812|34808.4|34804.5|34800.9|239
1623067800000|2021-06-07 12:10:00|34809.5|34805.9|34807|34803.4|34810|34806.4|34802|34798.4|169
1623068100000|2021-06-07 12:15:00|34806.5|34802.9|34808|34804.4|34811.5|34807.9|34805|34801.4|173
1623068400000|2021-06-07 12:20:00|34807.5|34803.9|34801.5|34797.9|34809|34805.4|34801.5|34797.9|192
1623068700000|2021-06-07 12:25:00|34802|34798.4|34810.5|34806.9|34811|34807.4|34799|34795.4|222
1623069000000|2021-06-07 12:30:00|34811|34807.4|34822|34818.4|34828|34824.4|34810|34806.4|400
1623069300000|2021-06-07 12:35:00|34821.5|34817.9|34836.5|34832.9|34837|34833.4|34821.5|34817.9|478
1623069600000|2021-06-07 12:40:00|34837|34833.4|34833.5|34829.9|34843|34839.4|34831|34827.4|483
1623069900000|2021-06-07 12:45:00|34833|34829.4|34841|34837.4|34841.5|34837.9|34831.5|34827.9|219
1623070200000|2021-06-07 12:50:00|34841.5|34837.9|34838|34834.4|34842.5|34838.9|34835|34831.4|281
1623070500000|2021-06-07 12:55:00|34837.5|34833.9|34839.5|34835.9|34840|34836.4|34835|34831.4|176
1623070800000|2021-06-07 13:00:00|34839|34835.4|34834.5|34830.9|34842|34838.4|34831.5|34827.9|329
1623071100000|2021-06-07 13:05:00|34835|34831.4|34826.5|34822.9|34836|34832.4|34826|34822.4|320
1623071400000|2021-06-07 13:10:00|34826|34822.4|34826.5|34822.9|34832|34828.4|34824.5|34820.9|483
1623071700000|2021-06-07 13:15:00|34827|34823.4|34827|34823.4|34832.5|34828.9|34823|34819.4|339
1623072000000|2021-06-07 13:20:00|34828|34824.4|34833.5|34829.9|34835|34831.4|34827|34823.4|188
1623072300000|2021-06-07 13:25:00|34833|34829.4|34830|34826.4|34845|34841.4|34829|34825.4|764
1623072600000|2021-06-07 13:30:00|34829.4|34827|34793.9|34791.5|34833.4|34831|34779.4|34777|5342
1623072900000|2021-06-07 13:35:00|34794.9|34792.5|34801.9|34799.5|34810.9|34808.5|34767.4|34765|3065
1623073200000|2021-06-07 13:40:00|34802.4|34800|34801.4|34799|34820.9|34818.5|34790.4|34788|2484
1623073500000|2021-06-07 13:45:00|34800.9|34798.5|34785.9|34783.5|34805.4|34803|34779.4|34777|1330
1623073800000|2021-06-07 13:50:00|34786.4|34784|34756.4|34754|34787.4|34785|34740.4|34738|2374
1623074100000|2021-06-07 13:55:00|34757.4|34755|34747.9|34745.5|34767.4|34765|34746.4|34744|1156
1623074400000|2021-06-07 14:00:00|34748.4|34746|34719.9|34717.5|34749.9|34747.5|34716.4|34714|2074
1623074700000|2021-06-07 14:05:00|34720.4|34718|34717.9|34715.5|34734.4|34732|34710.9|34708.5|1319
1623075000000|2021-06-07 14:10:00|34717.4|34715|34701.8|34699.4|34727.4|34725|34700.8|34698.4|1541
1623075300000|2021-06-07 14:15:00|34701.3|34698.9|34695.8|34693.4|34706.8|34704.4|34691.3|34688.9|1625
1623075600000|2021-06-07 14:20:00|34696.8|34694.4|34702.8|34700.4|34714.3|34711.9|34694.3|34691.9|1262
1623075900000|2021-06-07 14:25:00|34703.3|34700.9|34690.8|34688.4|34710.3|34707.9|34688.8|34686.4|1183
1623076200000|2021-06-07 14:30:00|34690.3|34687.9|34681.8|34679.4|34693.3|34690.9|34673.8|34671.4|1783
1623076500000|2021-06-07 14:35:00|34681.3|34678.9|34686.8|34684.4|34694.8|34692.4|34673.3|34670.9|1385
1623076800000|2021-06-07 14:40:00|34687.3|34684.9|34690.8|34688.4|34694.3|34691.9|34681.3|34678.9|1035
1623077100000|2021-06-07 14:45:00|34690.3|34687.9|34663.8|34661.4|34691.8|34689.4|34654.8|34652.4|1876
1623077400000|2021-06-07 14:50:00|34663.3|34660.9|34674.8|34672.4|34675.8|34673.4|34655.8|34653.4|1288
1623077700000|2021-06-07 14:55:00|34675.3|34672.9|34685.8|34683.4|34686.8|34684.4|34670.8|34668.4|1614
1623078000000|2021-06-07 15:00:00|34685.3|34682.9|34687.8|34685.4|34703.8|34701.4|34683.3|34680.9|1880
1623078300000|2021-06-07 15:05:00|34687.3|34684.9|34675.8|34673.4|34693.8|34691.4|34672.8|34670.4|1349
1623078600000|2021-06-07 15:10:00|34676.3|34673.9|34685.8|34683.4|34691.3|34688.9|34671.3|34668.9|1243
1623078900000|2021-06-07 15:15:00|34685.3|34682.9|34688.8|34686.4|34696.3|34693.9|34683.8|34681.4|922
1623079200000|2021-06-07 15:20:00|34689.3|34686.9|34661.8|34659.4|34690.3|34687.9|34657.8|34655.4|1134
1623079500000|2021-06-07 15:25:00|34661.3|34658.9|34658.3|34655.9|34668.8|34666.4|34655.3|34652.9|840
1623079800000|2021-06-07 15:30:00|34657.8|34655.4|34636.8|34634.4|34663.8|34661.4|34636.8|34634.4|1611
1623080100000|2021-06-07 15:35:00|34637.3|34634.9|34636.3|34633.9|34647.3|34644.9|34633.8|34631.4|843
1623080400000|2021-06-07 15:40:00|34636.8|34634.4|34633.8|34631.4|34643.3|34640.9|34631.3|34628.9|849
1623080700000|2021-06-07 15:45:00|34634.3|34631.9|34626.8|34624.4|34640.8|34638.4|34624.8|34622.4|1000
1623081000000|2021-06-07 15:50:00|34626.3|34623.9|34624.8|34622.4|34629.3|34626.9|34612.8|34610.4|1396
1623081300000|2021-06-07 15:55:00|34624.3|34621.9|34633.3|34630.9|34634.3|34631.9|34619.8|34617.4|1030
1623081600000|2021-06-07 16:00:00|34633.8|34631.4|34630.8|34628.4|34635.8|34633.4|34623.3|34620.9|996
1623081900000|2021-06-07 16:05:00|34630.3|34627.9|34633.3|34630.9|34638.8|34636.4|34630.3|34627.9|716
1623082200000|2021-06-07 16:10:00|34633.8|34631.4|34638.8|34636.4|34643.8|34641.4|34633.8|34631.4|1014
1623082500000|2021-06-07 16:15:00|34639.3|34636.9|34629.8|34627.4|34639.8|34637.4|34623.8|34621.4|694
1623082800000|2021-06-07 16:20:00|34629.3|34626.9|34618.3|34615.9|34630.8|34628.4|34617.8|34615.4|636
1623083100000|2021-06-07 16:25:00|34618.8|34616.4|34604.8|34602.4|34619.8|34617.4|34603.8|34601.4|999
1623083400000|2021-06-07 16:30:00|34605.3|34602.9|34607.8|34605.4|34607.8|34605.4|34597.8|34595.4|780
1623083700000|2021-06-07 16:35:00|34608.3|34605.9|34617.3|34614.9|34617.8|34615.4|34607.8|34605.4|641
1623084000000|2021-06-07 16:40:00|34617.7|34615.3|34609.2|34606.8|34620.7|34618.3|34609.2|34606.8|575
1623084300000|2021-06-07 16:45:00|34609.7|34607.3|34609.2|34606.8|34610.2|34607.8|34603.2|34600.8|426
1623084600000|2021-06-07 16:50:00|34608.7|34606.3|34616.2|34613.8|34622.2|34619.8|34605.7|34603.3|739
1623084900000|2021-06-07 16:55:00|34615.7|34613.3|34607.2|34604.8|34617.2|34614.8|34605.2|34602.8|530
1623085200000|2021-06-07 17:00:00|34606.2|34603.8|34600.7|34598.3|34614.2|34611.8|34594.7|34592.3|852
1623085500000|2021-06-07 17:05:00|34600.2|34597.8|34601.2|34598.8|34606.2|34603.8|34594.2|34591.8|634
1623085800000|2021-06-07 17:10:00|34601.7|34599.3|34607.2|34604.8|34609.2|34606.8|34600.7|34598.3|695
1623086100000|2021-06-07 17:15:00|34606.7|34604.3|34613.2|34610.8|34616.2|34613.8|34601.2|34598.8|711
1623086400000|2021-06-07 17:20:00|34613.7|34611.3|34613.7|34611.3|34619.2|34616.8|34611.7|34609.3|590
1623086700000|2021-06-07 17:25:00|34614.2|34611.8|34617.2|34614.8|34623.2|34620.8|34612.7|34610.3|724
1623087000000|2021-06-07 17:30:00|34620.2|34617.8|34622.2|34619.8|34630.2|34627.8|34615.7|34613.3|1185
1623087300000|2021-06-07 17:35:00|34621.7|34619.3|34608.2|34605.8|34623.2|34620.8|34606.2|34603.8|570
1623087600000|2021-06-07 17:40:00|34608.7|34606.3|34602.2|34599.8|34612.2|34609.8|34599.2|34596.8|621
1623087900000|2021-06-07 17:45:00|34601.2|34598.8|34593.2|34590.8|34601.2|34598.8|34586.2|34583.8|1072
1623088200000|2021-06-07 17:50:00|34592.7|34590.3|34594.2|34591.8|34596.2|34593.8|34589.2|34586.8|378
1623088500000|2021-06-07 17:55:00|34594.7|34592.3|34588.7|34586.3|34597.2|34594.8|34587.2|34584.8|488
1623088800000|2021-06-07 18:00:00|34589.2|34586.8|34577.2|34574.8|34589.2|34586.8|34576.2|34573.8|1021
1623089100000|2021-06-07 18:05:00|34577.7|34575.3|34595.2|34592.8|34597.7|34595.3|34576.2|34573.8|569
1623089400000|2021-06-07 18:10:00|34594.2|34591.8|34596.2|34593.8|34597.2|34594.8|34590.2|34587.8|417
1623089700000|2021-06-07 18:15:00|34596.7|34594.3|34589.2|34586.8|34599.7|34597.3|34588.2|34585.8|580
1623090000000|2021-06-07 18:20:00|34589.7|34587.3|34580.7|34578.3|34591.7|34589.3|34579.7|34577.3|600
1623090300000|2021-06-07 18:25:00|34580.2|34577.8|34593.2|34590.8|34594.2|34591.8|34579.2|34576.8|542
1623090600000|2021-06-07 18:30:00|34593.7|34591.3|34597.7|34595.3|34600.2|34597.8|34588.2|34585.8|698
1623090900000|2021-06-07 18:35:00|34597.2|34594.8|34608.2|34605.8|34609.2|34606.8|34595.2|34592.8|643
1623091200000|2021-06-07 18:40:00|34608.7|34606.3|34612.7|34610.3|34612.7|34610.3|34604.2|34601.8|555
1623091500000|2021-06-07 18:45:00|34612.2|34609.8|34610.7|34608.3|34617.2|34614.8|34604.7|34602.3|492
1623091800000|2021-06-07 18:50:00|34610.2|34607.8|34610.2|34607.8|34613.2|34610.8|34605.7|34603.3|438
1623092100000|2021-06-07 18:55:00|34609.7|34607.3|34608.2|34605.8|34620.7|34618.3|34606.2|34603.8|1284
1623092400000|2021-06-07 19:00:00|34607.7|34605.3|34618.7|34616.3|34620.2|34617.8|34607.2|34604.8|749
1623092700000|2021-06-07 19:05:00|34619.2|34616.8|34622.7|34620.3|34624.7|34622.3|34614.2|34611.8|681
1623093000000|2021-06-07 19:10:00|34622.2|34619.8|34618.2|34615.8|34622.7|34620.3|34611.2|34608.8|646
1623093300000|2021-06-07 19:15:00|34618.7|34616.3|34619.7|34617.3|34620.2|34617.8|34610.2|34607.8|525
1623093600000|2021-06-07 19:20:00|34619|34616.6|34625|34622.6|34630|34627.6|34615.5|34613.1|885
1623093900000|2021-06-07 19:25:00|34625.5|34623.1|34625.5|34623.1|34628.5|34626.1|34620.5|34618.1|600
1623094200000|2021-06-07 19:30:00|34626.5|34624.1|34614.5|34612.1|34628.5|34626.1|34613|34610.6|794
1623094500000|2021-06-07 19:35:00|34613.5|34611.1|34605.5|34603.1|34619|34616.6|34605.5|34603.1|846
1623094800000|2021-06-07 19:40:00|34604|34601.6|34605.5|34603.1|34618.5|34616.1|34600|34597.6|1040
1623095100000|2021-06-07 19:45:00|34605|34602.6|34605.5|34603.1|34612|34609.6|34600.5|34598.1|666
1623095400000|2021-06-07 19:50:00|34612.5|34610.1|34638.5|34636.1|34638.5|34636.1|34612|34609.6|2001
1623095700000|2021-06-07 19:55:00|34639|34636.6|34629.5|34627.1|34642|34639.6|34624.5|34622.1|2541
1623096000000|2021-06-07 20:00:00|34630.7|34625.9|34624.7|34619.9|34635.7|34630.9|34622.7|34617.9|801
1623096300000|2021-06-07 20:05:00|34625.2|34620.4|34630.7|34625.9|34632.7|34627.9|34622.7|34617.9|453
1623096600000|2021-06-07 20:10:00|34631.2|34626.4|34631.6|34621.8|34631.6|34626.4|34623.2|34618.4|285
1623096900000|2021-06-07 20:15:00|34630.7|34620.9|34630.6|34620.8|34632.8|34623|34627.5|34617.7|0
1623097200000|2021-06-07 20:20:00|34630.5|34620.7|34646.5|34636.7|34649.5|34639.7|34630.4|34620.6|0
1623097500000|2021-06-07 20:25:00|34646.2|34636.4|34643.6|34633.8|34649.8|34640|34641.9|34632.1|0
1623097800000|2021-06-07 20:30:00|34629.2|34624.4|34632.2|34627.4|34635.2|34630.4|34626.2|34621.4|186
1623098100000|2021-06-07 20:35:00|34633.2|34628.4|34624.2|34619.4|34633.2|34628.4|34624.2|34619.4|165
1623098400000|2021-06-07 20:40:00|34625.2|34620.4|34625.2|34620.4|34629.2|34624.4|34625.2|34620.4|57
1623098700000|2021-06-07 20:45:00|34624.2|34619.4|34625.2|34620.4|34628.2|34623.4|34624.2|34619.4|64
1623099000000|2021-06-07 20:50:00|34627.2|34622.4|34627.2|34622.4|34629.2|34624.4|34624.2|34619.4|113
1623099300000|2021-06-07 20:55:00|34626.2|34621.4|34636.7|34626.9|34636.9|34631.4|34624.2|34619.4|82
1623099600000|2021-06-07 21:00:00|34634|34624.2|34635.7|34625.9|34636.2|34626.4|34633.8|34624|0
1623099900000|2021-06-07 21:05:00|34636.1|34626.3|34642.6|34632.8|34644|34634.2|34636|34626.2|0
1623100200000|2021-06-07 21:10:00|34642|34632.2|34637.5|34627.7|34642.9|34633.1|34637.5|34627.7|0
1623100500000|2021-06-07 21:15:00|34637.1|34627.3|34636.7|34626.9|34637.6|34627.8|34636.4|34626.6|0
1623100800000|2021-06-07 21:20:00|34636.8|34627|34633.9|34624.1|34637.8|34628|34632.2|34622.4|0
1623101100000|2021-06-07 21:25:00|34633.8|34624|34635.7|34625.9|34636.3|34626.5|34633.8|34624|0
1623101400000|2021-06-07 21:30:00|34636.6|34626.8|34635.8|34626|34637.6|34627.8|34634.6|34624.8|0
1623101700000|2021-06-07 21:35:00|34636.1|34626.3|34635.5|34625.7|34636.1|34626.3|34635.5|34625.7|0
1623102000000|2021-06-07 21:40:00|34634.8|34625|34634.7|34624.9|34637.3|34627.5|34634.7|34624.9|0
1623102300000|2021-06-07 21:45:00|34634.8|34625|34635.1|34625.3|34635.1|34625.3|34634.7|34624.9|0
1623102600000|2021-06-07 21:50:00|34634.2|34624.4|34634.3|34624.5|34634.4|34624.6|34633.5|34623.7|0
1623102900000|2021-06-07 21:55:00|34634.7|34624.9|34635.2|34625.4|34635.5|34625.7|34634.6|34624.8|0
1623103200000|2021-06-07 22:00:00|34641.2|34636.4|34629.7|34624.9|34642.7|34637.9|34625.2|34620.4|281
1623103500000|2021-06-07 22:05:00|34630.2|34625.4|34623.7|34618.9|34631.2|34626.4|34621.2|34616.4|94
1623103800000|2021-06-07 22:10:00|34624.2|34619.4|34622.7|34617.9|34628.2|34623.4|34621.2|34616.4|119
1623104100000|2021-06-07 22:15:00|34621.7|34616.9|34621.7|34616.9|34626.7|34621.9|34620.2|34615.4|34
1623104400000|2021-06-07 22:20:00|34621.2|34616.4|34628.7|34623.9|34629.2|34624.4|34621.2|34616.4|5
1623104700000|2021-06-07 22:25:00|34629.2|34624.4|34626.2|34621.4|34629.2|34624.4|34625.2|34620.4|19
1623105000000|2021-06-07 22:30:00|34625.7|34620.9|34622.7|34617.9|34628.7|34623.9|34620.2|34615.4|77
1623105300000|2021-06-07 22:35:00|34622.2|34617.4|34622.2|34617.4|34625.7|34620.9|34617.7|34612.9|80
1623105600000|2021-06-07 22:40:00|34622.7|34617.9|34619.7|34614.9|34623.7|34618.9|34618.7|34613.9|27
1623105900000|2021-06-07 22:45:00|34620.2|34615.4|34615.2|34610.4|34622.2|34617.4|34614.7|34609.9|59
1623106200000|2021-06-07 22:50:00|34615.7|34610.9|34616.7|34611.9|34617.7|34612.9|34614.2|34609.4|29
1623106500000|2021-06-07 22:55:00|34615.2|34610.4|34615.2|34610.4|34617.7|34612.9|34613.7|34608.9|28
1623106800000|2021-06-07 23:00:00|34615.7|34610.9|34623.2|34618.4|34624.7|34619.9|34614.7|34609.9|59
1623107100000|2021-06-07 23:05:00|34622.2|34617.4|34615.7|34610.9|34622.2|34617.4|34614.7|34609.9|26
1623107400000|2021-06-07 23:10:00|34616.2|34611.4|34626.2|34621.4|34626.7|34621.9|34615.7|34610.9|24
1623107700000|2021-06-07 23:15:00|34625.7|34620.9|34630.7|34625.9|34632.2|34627.4|34620.2|34615.4|55
1623108000000|2021-06-07 23:20:00|34630.2|34625.4|34642.7|34637.9|34644.2|34639.4|34630.2|34625.4|210
1623108300000|2021-06-07 23:25:00|34640.2|34635.4|34633.7|34628.9|34641.2|34636.4|34632.2|34627.4|71
1623108600000|2021-06-07 23:30:00|34633.2|34628.4|34623.2|34618.4|34634.7|34629.9|34621.7|34616.9|98
1623108900000|2021-06-07 23:35:00|34623.7|34618.9|34623.2|34618.4|34628.2|34623.4|34621.7|34616.9|96
1623109200000|2021-06-07 23:40:00|34623.7|34618.9|34615.7|34610.9|34625.7|34620.9|34614.7|34609.9|85
1623109500000|2021-06-07 23:45:00|34616.2|34611.4|34615.2|34610.4|34619.2|34614.4|34611.2|34606.4|127
1623109800000|2021-06-07 23:50:00|34614.7|34609.9|34610.7|34605.9|34621.7|34616.9|34605.7|34600.9|137
1623110100000|2021-06-07 23:55:00|34611.2|34606.4|34614.7|34609.9|34616.2|34611.4|34607.7|34602.9|52
1623110400000|2021-06-08 00:00:00|34614.2|34609.4|34618.2|34613.4|34618.2|34613.4|34607.2|34602.4|123
1623110700000|2021-06-08 00:05:00|34618.7|34613.9|34634.2|34629.4|34636.7|34631.9|34616.2|34611.4|165
1623111000000|2021-06-08 00:10:00|34634.7|34629.9|34645.2|34640.4|34654.7|34649.9|34631.7|34626.9|442
1623111300000|2021-06-08 00:15:00|34644.7|34639.9|34649.2|34644.4|34656.7|34651.9|34641.7|34636.9|325
1623111600000|2021-06-08 00:20:00|34648.7|34643.9|34639.2|34634.4|34648.7|34643.9|34637.7|34632.9|143
1623111900000|2021-06-08 00:25:00|34639.7|34634.9|34642.7|34637.9|34644.2|34639.4|34637.2|34632.4|111
1623112200000|2021-06-08 00:30:00|34643.2|34638.4|34646.2|34641.4|34651.7|34646.9|34642.2|34637.4|89
1623112500000|2021-06-08 00:35:00|34646.7|34641.9|34649.2|34644.4|34653.7|34648.9|34645.7|34640.9|52
1623112800000|2021-06-08 00:40:00|34649.7|34644.9|34651.2|34646.4|34652.2|34647.4|34646.2|34641.4|49
1623113100000|2021-06-08 00:45:00|34651.7|34646.9|34655.7|34650.9|34656.2|34651.4|34648.7|34643.9|48
1623113400000|2021-06-08 00:50:00|34656.2|34651.4|34654.2|34649.4|34666.7|34661.9|34653.2|34648.4|227
1623113700000|2021-06-08 00:55:00|34654.7|34649.9|34660.2|34655.4|34661.2|34656.4|34650.7|34645.9|70
1623114000000|2021-06-08 01:00:00|34660.7|34655.9|34655.7|34650.9|34664.2|34659.4|34655.7|34650.9|116
1623114300000|2021-06-08 01:05:00|34656.2|34651.4|34662.2|34657.4|34665.7|34660.9|34656.2|34651.4|159
1623114600000|2021-06-08 01:10:00|34661.7|34656.9|34666.2|34661.4|34668.7|34663.9|34657.7|34652.9|134
1623114900000|2021-06-08 01:15:00|34667.7|34662.9|34657.7|34652.9|34668.7|34663.9|34656.7|34651.9|220
1623115200000|2021-06-08 01:20:00|34658.2|34653.4|34652.2|34647.4|34658.2|34653.4|34649.7|34644.9|107
1623115500000|2021-06-08 01:25:00|34651.7|34646.9|34647.2|34642.4|34655.2|34650.4|34641.7|34636.9|168
1623115800000|2021-06-08 01:30:00|34646.7|34641.9|34630.2|34625.4|34650.7|34645.9|34629.7|34624.9|282
1623116100000|2021-06-08 01:35:00|34630.7|34625.9|34635.2|34630.4|34639.7|34634.9|34630.2|34625.4|72
1623116400000|2021-06-08 01:40:00|34635.7|34630.9|34646.7|34641.9|34647.2|34642.4|34634.2|34629.4|86
1623116700000|2021-06-08 01:45:00|34647.2|34642.4|34645.2|34640.4|34651.7|34646.9|34642.2|34637.4|94
1623117000000|2021-06-08 01:50:00|34645.7|34640.9|34640.7|34635.9|34649.2|34644.4|34640.7|34635.9|58
1623117300000|2021-06-08 01:55:00|34640.2|34635.4|34639.2|34634.4|34641.7|34636.9|34636.7|34631.9|65
1623117600000|2021-06-08 02:00:00|34639.7|34634.9|34626.2|34621.4|34643.7|34638.9|34625.7|34620.9|139
1623117900000|2021-06-08 02:05:00|34625.7|34620.9|34639.2|34634.4|34640.7|34635.9|34625.2|34620.4|101
1623118200000|2021-06-08 02:10:00|34639.7|34634.9|34629.2|34624.4|34644.2|34639.4|34628.2|34623.4|77
1623118500000|2021-06-08 02:15:00|34629.7|34624.9|34627.2|34622.4|34631.7|34626.9|34622.2|34617.4|149
1623118800000|2021-06-08 02:20:00|34626.7|34621.9|34617.2|34612.4|34628.7|34623.9|34614.2|34609.4|121
1623119100000|2021-06-08 02:25:00|34616.7|34611.9|34603.2|34598.4|34617.7|34612.9|34601.2|34596.4|235
1623119400000|2021-06-08 02:30:00|34602.7|34597.9|34608.7|34603.9|34609.2|34604.4|34600.7|34595.9|235
1623119700000|2021-06-08 02:35:00|34608.2|34603.4|34600.2|34595.4|34609.7|34604.9|34600.2|34595.4|65
1623120000000|2021-06-08 02:40:00|34600.7|34595.9|34603.2|34598.4|34608.2|34603.4|34600.2|34595.4|105
1623120300000|2021-06-08 02:45:00|34602.7|34597.9|34607.7|34602.9|34608.2|34603.4|34599.2|34594.4|92
1623120600000|2021-06-08 02:50:00|34607.2|34602.4|34595.2|34590.4|34610.7|34605.9|34594.7|34589.9|116
1623120900000|2021-06-08 02:55:00|34594.7|34589.9|34585.2|34580.4|34597.7|34592.9|34583.7|34578.9|221
1623121200000|2021-06-08 03:00:00|34584.7|34579.9|34593.7|34588.9|34594.2|34589.4|34583.2|34578.4|199
1623121500000|2021-06-08 03:05:00|34593.2|34588.4|34598.2|34593.4|34599.2|34594.4|34590.2|34585.4|96
1623121800000|2021-06-08 03:10:00|34597.7|34592.9|34604.2|34599.4|34605.2|34600.4|34594.2|34589.4|144
1623122100000|2021-06-08 03:15:00|34604.7|34599.9|34597.2|34592.4|34604.7|34599.9|34595.2|34590.4|81
1623122400000|2021-06-08 03:20:00|34597.7|34592.9|34602.7|34597.9|34604.7|34599.9|34596.2|34591.4|70
1623122700000|2021-06-08 03:25:00|34602.2|34597.4|34607.7|34602.9|34609.7|34604.9|34599.2|34594.4|77
1623123000000|2021-06-08 03:30:00|34608.2|34603.4|34604.2|34599.4|34608.7|34603.9|34602.7|34597.9|38
1623123300000|2021-06-08 03:35:00|34603.7|34598.9|34607.7|34602.9|34607.7|34602.9|34602.2|34597.4|26
1623123600000|2021-06-08 03:40:00|34607.2|34602.4|34598.2|34593.4|34609.2|34604.4|34598.2|34593.4|39
1623123900000|2021-06-08 03:45:00|34597.7|34592.9|34590.7|34585.9|34598.2|34593.4|34584.2|34579.4|100
1623124200000|2021-06-08 03:50:00|34591.2|34586.4|34601.2|34596.4|34602.2|34597.4|34590.7|34585.9|96
1623124500000|2021-06-08 03:55:00|34601.7|34596.9|34599.2|34594.4|34601.7|34596.9|34594.2|34589.4|56
1623124800000|2021-06-08 04:00:00|34598.7|34593.9|34597.2|34592.4|34598.7|34593.9|34594.2|34589.4|28
1623125100000|2021-06-08 04:05:00|34597.7|34592.9|34594.7|34589.9|34601.2|34596.4|34594.7|34589.9|42
1623125400000|2021-06-08 04:10:00|34595.2|34590.4|34596.7|34591.9|34598.2|34593.4|34595.2|34590.4|21
1623125700000|2021-06-08 04:15:00|34597.2|34592.4|34606.7|34601.9|34607.2|34602.4|34597.2|34592.4|26
1623126000000|2021-06-08 04:20:00|34607.2|34602.4|34605.2|34600.4|34607.7|34602.9|34602.7|34597.9|34
1623126300000|2021-06-08 04:25:00|34605.7|34600.9|34608.2|34603.4|34609.2|34604.4|34604.7|34599.9|35
1623126600000|2021-06-08 04:30:00|34607.7|34602.9|34614.2|34609.4|34614.7|34609.9|34607.2|34602.4|46
1623126900000|2021-06-08 04:35:00|34614.7|34609.9|34609.2|34604.4|34614.7|34609.9|34608.7|34603.9|34
1623127200000|2021-06-08 04:40:00|34608.7|34603.9|34609.2|34604.4|34613.2|34608.4|34606.7|34601.9|62
1623127500000|2021-06-08 04:45:00|34608.7|34603.9|34609.2|34604.4|34610.7|34605.9|34607.2|34602.4|23
1623127800000|2021-06-08 04:50:00|34608.7|34603.9|34607.2|34602.4|34611.7|34606.9|34605.7|34600.9|69
1623128100000|2021-06-08 04:55:00|34606.7|34601.9|34607.2|34602.4|34610.7|34605.9|34604.7|34599.9|39
1623128400000|2021-06-08 05:00:00|34606.7|34601.9|34601.2|34596.4|34608.7|34603.9|34600.7|34595.9|63
1623128700000|2021-06-08 05:05:00|34601.7|34596.9|34605.7|34600.9|34605.7|34600.9|34598.7|34593.9|50
1623129000000|2021-06-08 05:10:00|34605.2|34600.4|34605.2|34600.4|34605.7|34600.9|34601.7|34596.9|23
1623129300000|2021-06-08 05:15:00|34605.7|34600.9|34602.2|34597.4|34607.7|34602.9|34601.7|34596.9|40
1623129600000|2021-06-08 05:20:00|34602.7|34597.9|34596.2|34591.4|34603.2|34598.4|34593.2|34588.4|107
1623129900000|2021-06-08 05:25:00|34595.7|34590.9|34594.2|34589.4|34600.2|34595.4|34593.2|34588.4|63
1623130200000|2021-06-08 05:30:00|34593.7|34588.9|34591.2|34586.4|34594.2|34589.4|34589.7|34584.9|105
1623130500000|2021-06-08 05:35:00|34591.7|34586.9|34600.2|34595.4|34602.7|34597.9|34591.2|34586.4|60
1623130800000|2021-06-08 05:40:00|34599.7|34594.9|34598.2|34593.4|34602.2|34597.4|34596.7|34591.9|34
1623131100000|2021-06-08 05:45:00|34597.7|34592.9|34588.2|34583.4|34598.7|34593.9|34587.7|34582.9|50
1623131400000|2021-06-08 05:50:00|34588.7|34583.9|34587.7|34582.9|34592.7|34587.9|34586.7|34581.9|74
1623131700000|2021-06-08 05:55:00|34589.2|34584.4|34592.7|34587.9|34596.7|34591.9|34586.2|34581.4|105
1623132000000|2021-06-08 06:00:00|34592.1|34588.5|34608.6|34605|34611.1|34607.5|34587.1|34583.5|159
1623132300000|2021-06-08 06:05:00|34609.1|34605.5|34606.6|34603|34616.1|34612.5|34605.6|34602|116
1623132600000|2021-06-08 06:10:00|34606.1|34602.5|34606.6|34603|34610.1|34606.5|34602.6|34599|66
1623132900000|2021-06-08 06:15:00|34607.1|34603.5|34592.6|34589|34607.1|34603.5|34592.1|34588.5|127
1623133200000|2021-06-08 06:20:00|34592.1|34588.5|34589.6|34586|34594.6|34591|34587.6|34584|112
1623133500000|2021-06-08 06:25:00|34590.1|34586.5|34591.1|34587.5|34593.1|34589.5|34587.6|34584|98
1623133800000|2021-06-08 06:30:00|34590.6|34587|34591.6|34588|34597.1|34593.5|34588.1|34584.5|102
1623134100000|2021-06-08 06:35:00|34591.1|34587.5|34595.6|34592|34595.6|34592|34589.6|34586|45
1623134400000|2021-06-08 06:40:00|34596.1|34592.5|34592.6|34589|34599.1|34595.5|34592.1|34588.5|66
1623134700000|2021-06-08 06:45:00|34593.1|34589.5|34586.6|34583|34594.1|34590.5|34585.1|34581.5|120
1623135000000|2021-06-08 06:50:00|34587.1|34583.5|34588.6|34585|34590.1|34586.5|34585.6|34582|78
1623135300000|2021-06-08 06:55:00|34589.1|34585.5|34598.6|34595|34599.1|34595.5|34586.6|34583|198
1623135600000|2021-06-08 07:00:00|34598.1|34594.5|34587.1|34583.5|34609.6|34606|34586.1|34582.5|504
1623135900000|2021-06-08 07:05:00|34587.6|34584|34593.6|34590|34603.1|34599.5|34585.6|34582|253
1623136200000|2021-06-08 07:10:00|34594.6|34591|34590.6|34587|34596.1|34592.5|34584.1|34580.5|280
1623136500000|2021-06-08 07:15:00|34590.1|34586.5|34592.1|34588.5|34598.1|34594.5|34577.1|34573.5|540
1623136800000|2021-06-08 07:20:00|34592.6|34589|34590.6|34587|34601.1|34597.5|34588.1|34584.5|222
1623137100000|2021-06-08 07:25:00|34590.1|34586.5|34599.6|34596|34600.6|34597|34582.1|34578.5|175
1623137400000|2021-06-08 07:30:00|34600.1|34596.5|34599.1|34595.5|34604.1|34600.5|34597.6|34594|174
1623137700000|2021-06-08 07:35:00|34598.6|34595|34593.1|34589.5|34600.1|34596.5|34589.1|34585.5|197
1623138000000|2021-06-08 07:40:00|34593.6|34590|34592.6|34589|34597.6|34594|34587.1|34583.5|110
1623138300000|2021-06-08 07:45:00|34592.1|34588.5|34595.1|34591.5|34601.1|34597.5|34588.6|34585|143
1623138600000|2021-06-08 07:50:00|34594.6|34591|34592.6|34589|34598.6|34595|34588.6|34585|140
1623138900000|2021-06-08 07:55:00|34593.1|34589.5|34595.6|34592|34597.1|34593.5|34590.6|34587|78
1623139200000|2021-06-08 08:00:00|34595.1|34591.5|34595.6|34592|34602.6|34599|34591.6|34588|293
1623139500000|2021-06-08 08:05:00|34595.1|34591.5|34586.6|34583|34597.1|34593.5|34585.1|34581.5|200
1623139800000|2021-06-08 08:10:00|34587.1|34583.5|34574.1|34570.5|34588.1|34584.5|34571.6|34568|400
1623140100000|2021-06-08 08:15:00|34574.6|34571|34584.1|34580.5|34586.6|34583|34574.6|34571|189
1623140400000|2021-06-08 08:20:00|34584.6|34581|34575.1|34571.5|34586.1|34582.5|34572.6|34569|185
1623140700000|2021-06-08 08:25:00|34574.6|34571|34572.6|34569|34578.1|34574.5|34569.6|34566|202
1623141000000|2021-06-08 08:30:00|34573.1|34569.5|34586.1|34582.5|34586.1|34582.5|34572.6|34569|164
1623141300000|2021-06-08 08:35:00|34585.6|34582|34586.1|34582.5|34587.1|34583.5|34580.6|34577|92
1623141600000|2021-06-08 08:40:00|34585.6|34582|34583.6|34580|34591.1|34587.5|34579.1|34575.5|186
1623141900000|2021-06-08 08:45:00|34583.1|34579.5|34581.1|34577.5|34585.1|34581.5|34579.1|34575.5|138
1623142200000|2021-06-08 08:50:00|34580.6|34577|34595.1|34591.5|34595.6|34592|34580.1|34576.5|160
1623142500000|2021-06-08 08:55:00|34595.6|34592|34594.1|34590.5|34597.1|34593.5|34591.1|34587.5|161
1623142800000|2021-06-08 09:00:00|34594.6|34591|34600.6|34597|34602.1|34598.5|34574.1|34570.5|487
1623143100000|2021-06-08 09:05:00|34600.1|34596.5|34619.6|34616|34621.1|34617.5|34599.6|34596|366
1623143400000|2021-06-08 09:10:00|34620.1|34616.5|34622.6|34619|34626.1|34622.5|34616.1|34612.5|298
1623143700000|2021-06-08 09:15:00|34623.1|34619.5|34618.6|34615|34632.1|34628.5|34617.6|34614|284
1623144000000|2021-06-08 09:20:00|34618.1|34614.5|34629.6|34626|34630.6|34627|34616.6|34613|182
1623144300000|2021-06-08 09:25:00|34630.1|34626.5|34621.6|34618|34633.6|34630|34616.6|34613|192
1623144600000|2021-06-08 09:30:00|34622.1|34618.5|34619.1|34615.5|34625.6|34622|34614.6|34611|126
1623144900000|2021-06-08 09:35:00|34619.6|34616|34617.6|34614|34620.1|34616.5|34613.1|34609.5|143
1623145200000|2021-06-08 09:40:00|34617.1|34613.5|34606.6|34603|34618.6|34615|34604.1|34600.5|165
1623145500000|2021-06-08 09:45:00|34607.1|34603.5|34610.6|34607|34620.1|34616.5|34605.1|34601.5|217
1623145800000|2021-06-08 09:50:00|34610.1|34606.5|34615.1|34611.5|34617.6|34614|34607.6|34604|84
1623146100000|2021-06-08 09:55:00|34614.6|34611|34614.6|34611|34618.1|34614.5|34611.1|34607.5|80
1623146400000|2021-06-08 10:00:00|34614.1|34610.5|34597.6|34594|34614.6|34611|34594.1|34590.5|270
1623146700000|2021-06-08 10:05:00|34598.1|34594.5|34593.1|34589.5|34606.1|34602.5|34588.1|34584.5|369
1623147000000|2021-06-08 10:10:00|34592.6|34589|34588.1|34584.5|34600.6|34597|34587.6|34584|289
1623147300000|2021-06-08 10:15:00|34587.6|34584|34503.6|34500|34588.1|34584.5|34502.6|34499|2137
1623147600000|2021-06-08 10:20:00|34503.1|34499.5|34506.6|34503|34525.1|34521.5|34492.1|34488.5|990
1623147900000|2021-06-08 10:25:00|34506.1|34502.5|34494.6|34491|34508.6|34505|34474.6|34471|1338
1623148200000|2021-06-08 10:30:00|34495.1|34491.5|34513.6|34510|34517.1|34513.5|34477.1|34473.5|1005
1623148500000|2021-06-08 10:35:00|34513.1|34509.5|34577.6|34574|34587.6|34584|34511.1|34507.5|1632
1623148800000|2021-06-08 10:40:00|34578.1|34574.5|34560.6|34557|34581.6|34578|34560.1|34556.5|755
1623149100000|2021-06-08 10:45:00|34561.1|34557.5|34574.1|34570.5|34576.6|34573|34560.6|34557|454
1623149400000|2021-06-08 10:50:00|34575.1|34571.5|34572.6|34569|34581.6|34578|34569.6|34566|379
1623149700000|2021-06-08 10:55:00|34573.1|34569.5|34578.6|34575|34584.6|34581|34572.6|34569|238
1623150000000|2021-06-08 11:00:00|34579.1|34575.5|34589.6|34586|34590.1|34586.5|34574.1|34570.5|384
1623150300000|2021-06-08 11:05:00|34590.1|34586.5|34610.6|34607|34612.1|34608.5|34587.6|34584|645
1623150600000|2021-06-08 11:10:00|34611.1|34607.5|34616.6|34613|34620.6|34617|34600.1|34596.5|381
1623150900000|2021-06-08 11:15:00|34617.1|34613.5|34608.1|34604.5|34620.1|34616.5|34605.6|34602|313
1623151200000|2021-06-08 11:20:00|34608.6|34605|34615.6|34612|34617.6|34614|34608.6|34605|306
1623151500000|2021-06-08 11:25:00|34616.1|34612.5|34612.6|34609|34619.1|34615.5|34605.6|34602|346
1623151800000|2021-06-08 11:30:00|34612.1|34608.5|34605.6|34602|34616.1|34612.5|34605.6|34602|307
1623152100000|2021-06-08 11:35:00|34606.1|34602.5|34619.6|34616|34620.1|34616.5|34604.1|34600.5|229
1623152400000|2021-06-08 11:40:00|34620.1|34616.5|34623.1|34619.5|34628.6|34625|34618.6|34615|482
1623152700000|2021-06-08 11:45:00|34622.6|34619|34614.6|34611|34624.1|34620.5|34609.1|34605.5|458
1623153000000|2021-06-08 11:50:00|34615.1|34611.5|34609.1|34605.5|34617.1|34613.5|34609.1|34605.5|252
1623153300000|2021-06-08 11:55:00|34609.6|34606|34617.1|34613.5|34621.6|34618|34606.1|34602.5|304
1623153600000|2021-06-08 12:00:00|34618.6|34615|34614.1|34610.5|34622.6|34619|34611.1|34607.5|337
1623153900000|2021-06-08 12:05:00|34613.6|34610|34616.6|34613|34623.6|34620|34611.1|34607.5|199
1623154200000|2021-06-08 12:10:00|34617.1|34613.5|34623.1|34619.5|34628.1|34624.5|34614.1|34610.5|260
1623154500000|2021-06-08 12:15:00|34622.6|34619|34643.6|34640|34645.1|34641.5|34622.6|34619|618
1623154800000|2021-06-08 12:20:00|34644.1|34640.5|34648.6|34645|34650.1|34646.5|34638.1|34634.5|511
1623155100000|2021-06-08 12:25:00|34649.1|34645.5|34644.6|34641|34652.1|34648.5|34643.1|34639.5|325
1623155400000|2021-06-08 12:30:00|34644.1|34640.5|34637.6|34634|34649.1|34645.5|34631.1|34627.5|580
1623155700000|2021-06-08 12:35:00|34638.1|34634.5|34635.6|34632|34643.1|34639.5|34635.1|34631.5|279
1623156000000|2021-06-08 12:40:00|34637.1|34633.5|34640.6|34637|34642.6|34639|34626.1|34622.5|313
1623156300000|2021-06-08 12:45:00|34640.1|34636.5|34625.6|34622|34644.6|34641|34623.6|34620|392
1623156600000|2021-06-08 12:50:00|34625.1|34621.5|34636.6|34633|34638.1|34634.5|34623.6|34620|330
1623156900000|2021-06-08 12:55:00|34636.1|34632.5|34633.6|34630|34640.1|34636.5|34628.1|34624.5|357
1623157200000|2021-06-08 13:00:00|34635.6|34632|34640.1|34636.5|34642.1|34638.5|34634.1|34630.5|220
1623157500000|2021-06-08 13:05:00|34640.6|34637|34643.1|34639.5|34647.1|34643.5|34636.6|34633|140
1623157800000|2021-06-08 13:10:00|34642.6|34639|34648.1|34644.5|34655.1|34651.5|34641.6|34638|282
1623158100000|2021-06-08 13:15:00|34648.6|34645|34652.1|34648.5|34653.1|34649.5|34647.1|34643.5|226
1623158400000|2021-06-08 13:20:00|34651.6|34648|34657.1|34653.5|34660.1|34656.5|34644.1|34640.5|780
1623158700000|2021-06-08 13:25:00|34656.6|34653|34638.1|34634.5|34663.1|34659.5|34638.1|34634.5|896
1623159000000|2021-06-08 13:30:00|34637.6|34634|34608.5|34606.1|34651|34648.6|34596.5|34594.1|5565
1623159300000|2021-06-08 13:35:00|34608|34605.6|34576.5|34574.1|34615|34612.6|34576.5|34574.1|2841
1623159600000|2021-06-08 13:40:00|34577|34574.6|34583.5|34581.1|34586.5|34584.1|34565.5|34563.1|2967
1623159900000|2021-06-08 13:45:00|34584|34581.6|34585|34582.6|34608.5|34606.1|34577.5|34575.1|2671
1623160200000|2021-06-08 13:50:00|34585.5|34583.1|34557|34554.6|34587|34584.6|34546|34543.6|3418
1623160500000|2021-06-08 13:55:00|34556.5|34554.1|34553.5|34551.1|34568|34565.6|34536|34533.6|1628
1623160800000|2021-06-08 14:00:00|34553|34550.6|34573|34570.6|34581|34578.6|34534.5|34532.1|2043
1623161100000|2021-06-08 14:05:00|34573.5|34571.1|34572.5|34570.1|34583.5|34581.1|34559.5|34557.1|1262
1623161400000|2021-06-08 14:10:00|34573.1|34570.7|34569.6|34567.2|34586.1|34583.7|34567.6|34565.2|1083
1623161700000|2021-06-08 14:15:00|34570.1|34567.7|34554.1|34551.7|34572.6|34570.2|34548.6|34546.2|1202
1623162000000|2021-06-08 14:20:00|34553.6|34551.2|34544.6|34542.2|34564.6|34562.2|34540.1|34537.7|1200
1623162300000|2021-06-08 14:25:00|34545.1|34542.7|34567.1|34564.7|34568.1|34565.7|34533.1|34530.7|1297
1623162600000|2021-06-08 14:30:00|34567.6|34565.2|34566.1|34563.7|34572.1|34569.7|34553.1|34550.7|1189
1623162900000|2021-06-08 14:35:00|34567.1|34564.7|34577.6|34575.2|34582.6|34580.2|34556.1|34553.7|916
1623163200000|2021-06-08 14:40:00|34578.1|34575.7|34595.6|34593.2|34603.1|34600.7|34577.1|34574.7|1687
1623163500000|2021-06-08 14:45:00|34596.1|34593.7|34590.1|34587.7|34615.6|34613.2|34587.1|34584.7|1390
1623163800000|2021-06-08 14:50:00|34589.6|34587.2|34598.1|34595.7|34610.1|34607.7|34589.1|34586.7|994
1623164100000|2021-06-08 14:55:00|34597.6|34595.2|34589.1|34586.7|34603.6|34601.2|34584.1|34581.7|946
1623164400000|2021-06-08 15:00:00|34589.6|34587.2|34596.1|34593.7|34616.6|34614.2|34588.1|34585.7|1565
1623164700000|2021-06-08 15:05:00|34596.6|34594.2|34602.6|34600.2|34609.1|34606.7|34593.1|34590.7|856
1623165000000|2021-06-08 15:10:00|34603.1|34600.7|34542.1|34539.7|34604.1|34601.7|34541.1|34538.7|1813
1623165300000|2021-06-08 15:15:00|34541.6|34539.2|34515.6|34513.2|34556.1|34553.7|34515.1|34512.7|2303
1623165600000|2021-06-08 15:20:00|34515.1|34512.7|34461.6|34459.2|34518.1|34515.7|34448.6|34446.2|3925
1623165900000|2021-06-08 15:25:00|34461.1|34458.7|34492.6|34490.2|34501.6|34499.2|34448.1|34445.7|2879
1623166200000|2021-06-08 15:30:00|34492.1|34489.7|34514.1|34511.7|34527.6|34525.2|34487.6|34485.2|2135
1623166500000|2021-06-08 15:35:00|34513.6|34511.2|34544.6|34542.2|34545.6|34543.2|34508.6|34506.2|1993
1623166800000|2021-06-08 15:40:00|34544.1|34541.7|34599.6|34597.2|34600.1|34597.7|34535.1|34532.7|2763
1623167100000|2021-06-08 15:45:00|34600.6|34598.2|34605.6|34603.2|34615.1|34612.7|34595.1|34592.7|1871
1623167400000|2021-06-08 15:50:00|34605.1|34602.7|34618.1|34615.7|34629.6|34627.2|34602.1|34599.7|1945
1623167700000|2021-06-08 15:55:00|34617.1|34614.7|34618.1|34615.7|34624.1|34621.7|34613.1|34610.7|952
1623168000000|2021-06-08 16:00:00|34617.6|34615.2|34618.6|34616.2|34625.1|34622.7|34610.1|34607.7|1057
1623168300000|2021-06-08 16:05:00|34618.1|34615.7|34635.1|34632.7|34640.1|34637.7|34616.1|34613.7|878
1623168600000|2021-06-08 16:10:00|34635.6|34633.2|34638.6|34636.2|34640.1|34637.7|34624.1|34621.7|624
1623168900000|2021-06-08 16:15:00|34638.1|34635.7|34627.6|34625.2|34640.1|34637.7|34626.6|34624.2|468
1623169200000|2021-06-08 16:20:00|34627.1|34624.7|34626.6|34624.2|34631.1|34628.7|34621.1|34618.7|823
1623169500000|2021-06-08 16:25:00|34627.1|34624.7|34633.6|34631.2|34642.1|34639.7|34621.6|34619.2|759
1623169800000|2021-06-08 16:30:00|34634.1|34631.7|34641.1|34638.7|34646.1|34643.7|34632.1|34629.7|717
1623170100000|2021-06-08 16:35:00|34641.6|34639.2|34627.1|34624.7|34642.1|34639.7|34626.1|34623.7|360
1623170400000|2021-06-08 16:40:00|34626.7|34624.3|34624.2|34621.8|34636.2|34633.8|34616.2|34613.8|740
1623170700000|2021-06-08 16:45:00|34623.7|34621.3|34626.7|34624.3|34627.7|34625.3|34607.7|34605.3|709
1623171000000|2021-06-08 16:50:00|34627.2|34624.8|34614.2|34611.8|34633.7|34631.3|34614.2|34611.8|515
1623171300000|2021-06-08 16:55:00|34614.7|34612.3|34619.7|34617.3|34622.7|34620.3|34607.2|34604.8|520
1623171600000|2021-06-08 17:00:00|34618.7|34616.3|34626.2|34623.8|34629.2|34626.8|34616.7|34614.3|283
1623171900000|2021-06-08 17:05:00|34626.7|34624.3|34629.7|34627.3|34630.7|34628.3|34617.7|34615.3|226
1623172200000|2021-06-08 17:10:00|34630.2|34627.8|34624.2|34621.8|34634.7|34632.3|34623.2|34620.8|494
1623172500000|2021-06-08 17:15:00|34624.7|34622.3|34614.7|34612.3|34628.7|34626.3|34613.7|34611.3|476
1623172800000|2021-06-08 17:20:00|34615.2|34612.8|34617.7|34615.3|34627.7|34625.3|34615.2|34612.8|451
1623173100000|2021-06-08 17:25:00|34618.2|34615.8|34619.7|34617.3|34632.2|34629.8|34617.7|34615.3|631
1623173400000|2021-06-08 17:30:00|34619.2|34616.8|34637.7|34635.3|34640.7|34638.3|34615.2|34612.8|551
1623173700000|2021-06-08 17:35:00|34637.2|34634.8|34636.2|34633.8|34641.7|34639.3|34633.7|34631.3|375
1623174000000|2021-06-08 17:40:00|34635.7|34633.3|34649.2|34646.8|34653.7|34651.3|34632.7|34630.3|659
1623174300000|2021-06-08 17:45:00|34648.7|34646.3|34637.7|34635.3|34650.7|34648.3|34633.7|34631.3|508
1623174600000|2021-06-08 17:50:00|34638.2|34635.8|34624.2|34621.8|34640.7|34638.3|34617.7|34615.3|608
1623174900000|2021-06-08 17:55:00|34623.7|34621.3|34617.2|34614.8|34625.7|34623.3|34614.7|34612.3|438
1623175200000|2021-06-08 18:00:00|34616.7|34614.3|34623.2|34620.8|34624.7|34622.3|34610.7|34608.3|791
1623175500000|2021-06-08 18:05:00|34622.7|34620.3|34632.7|34630.3|34635.7|34633.3|34622.7|34620.3|520
1623175800000|2021-06-08 18:10:00|34632.2|34629.8|34635.2|34632.8|34638.7|34636.3|34627.7|34625.3|496
1623176100000|2021-06-08 18:15:00|34635.7|34633.3|34628.7|34626.3|34642.2|34639.8|34627.7|34625.3|525
1623176400000|2021-06-08 18:20:00|34629.2|34626.8|34646.2|34643.8|34648.7|34646.3|34625.7|34623.3|718
1623176700000|2021-06-08 18:25:00|34646.7|34644.3|34650.2|34647.8|34653.7|34651.3|34641.7|34639.3|516
1623177000000|2021-06-08 18:30:00|34649.7|34647.3|34638.7|34636.3|34653.7|34651.3|34636.7|34634.3|518
1623177300000|2021-06-08 18:35:00|34639.2|34636.8|34637.2|34634.8|34639.7|34637.3|34631.2|34628.8|376
1623177600000|2021-06-08 18:40:00|34636.7|34634.3|34630.2|34627.8|34642.2|34639.8|34627.7|34625.3|316
1623177900000|2021-06-08 18:45:00|34630.7|34628.3|34638.7|34636.3|34640.7|34638.3|34625.7|34623.3|492
1623178200000|2021-06-08 18:50:00|34639.2|34636.8|34641.7|34639.3|34641.7|34639.3|34630.7|34628.3|383
1623178500000|2021-06-08 18:55:00|34642.2|34639.8|34653.7|34651.3|34658.7|34656.3|34640.2|34637.8|902
1623178800000|2021-06-08 19:00:00|34654.2|34651.8|34663.7|34661.3|34665.7|34663.3|34652.7|34650.3|661
1623179100000|2021-06-08 19:05:00|34663.2|34660.8|34659.2|34656.8|34664.2|34661.8|34654.7|34652.3|768
1623179400000|2021-06-08 19:10:00|34658.7|34656.3|34657.2|34654.8|34662.7|34660.3|34651.7|34649.3|724
1623179700000|2021-06-08 19:15:00|34657.7|34655.3|34659.7|34657.3|34659.7|34657.3|34652.7|34650.3|521
1623180000000|2021-06-08 19:20:00|34659.3|34656.9|34646.8|34644.4|34663.3|34660.9|34643.8|34641.4|1075
1623180300000|2021-06-08 19:25:00|34646.3|34643.9|34646.3|34643.9|34650.3|34647.9|34635.3|34632.9|699
1623180600000|2021-06-08 19:30:00|34645.8|34643.4|34634.8|34632.4|34646.8|34644.4|34633.8|34631.4|770
1623180900000|2021-06-08 19:35:00|34635.3|34632.9|34635.3|34632.9|34644.8|34642.4|34630.3|34627.9|805
1623181200000|2021-06-08 19:40:00|34634.8|34632.4|34631.8|34629.4|34641.3|34638.9|34621.3|34618.9|1253
1623181500000|2021-06-08 19:45:00|34631.3|34628.9|34624.3|34621.9|34637.3|34634.9|34619.8|34617.4|679
1623181800000|2021-06-08 19:50:00|34630.8|34628.4|34623.8|34621.4|34645.3|34642.9|34618.3|34615.9|1882
1623182100000|2021-06-08 19:55:00|34622.8|34620.4|34601.3|34598.9|34626.8|34624.4|34597.8|34595.4|2623
1623182400000|2021-06-08 20:00:00|34595.5|34593.1|34598.2|34593.4|34603.7|34598.9|34592.7|34587.9|1032
1623182700000|2021-06-08 20:05:00|34598.7|34593.9|34605.2|34600.4|34605.2|34600.4|34597.2|34592.4|458
1623183000000|2021-06-08 20:10:00|34604.7|34599.9|34607.2|34597.4|34614.2|34609.4|34595.7|34590.9|415
1623183300000|2021-06-08 20:15:00|34606.8|34597|34609.1|34599.3|34610.8|34601|34605.3|34595.5|2
1623183600000|2021-06-08 20:20:00|34609|34599.2|34608.8|34599|34610.6|34600.8|34605.9|34596.1|0
1623183900000|2021-06-08 20:25:00|34608.6|34598.8|34610.1|34600.3|34610.1|34600.3|34606.6|34596.8|0
1623184200000|2021-06-08 20:30:00|34598.2|34593.4|34593.2|34588.4|34601.2|34596.4|34591.2|34586.4|170
1623184500000|2021-06-08 20:35:00|34594.2|34589.4|34598.2|34593.4|34599.2|34594.4|34593.2|34588.4|63
1623184800000|2021-06-08 20:40:00|34599.2|34594.4|34591.2|34586.4|34599.2|34594.4|34585.2|34580.4|166
1623185100000|2021-06-08 20:45:00|34588.2|34583.4|34586.2|34581.4|34591.2|34586.4|34585.2|34580.4|47
1623185400000|2021-06-08 20:50:00|34588.2|34583.4|34587.2|34582.4|34588.2|34583.4|34584.2|34579.4|42
1623185700000|2021-06-08 20:55:00|34585.2|34580.4|34599|34589.2|34601.7|34594.4|34584.2|34579.4|150
1623186000000|2021-06-08 21:00:00|34597.8|34588|34599.2|34589.4|34599.8|34590|34597.8|34588|0
1623186300000|2021-06-08 21:05:00|34598.9|34589.1|34599.2|34589.4|34599.6|34589.8|34598.3|34588.5|0
1623186600000|2021-06-08 21:10:00|34599|34589.2|34598.2|34588.4|34599|34589.2|34597.7|34587.9|0
1623186900000|2021-06-08 21:15:00|34598.8|34589|34598.1|34588.3|34598.8|34589|34598.1|34588.3|0
1623187200000|2021-06-08 21:20:00|34598.7|34588.9|34598.5|34588.7|34598.7|34588.9|34598.4|34588.6|0
1623187500000|2021-06-08 21:25:00|34598.3|34588.5|34598.3|34588.5|34598.6|34588.8|34598.2|34588.4|0
1623187800000|2021-06-08 21:30:00|34598.7|34588.9|34598.7|34588.9|34599|34589.2|34598.1|34588.3|0
1623188100000|2021-06-08 21:35:00|34597.8|34588|34597.9|34588.1|34599.2|34589.4|34597.8|34588|0
1623188400000|2021-06-08 21:40:00|34597.4|34587.6|34597.4|34587.6|34597.7|34587.9|34597.4|34587.6|0
1623188700000|2021-06-08 21:45:00|34597.3|34587.5|34601.3|34591.5|34601.3|34591.5|34597.3|34587.5|0
1623189000000|2021-06-08 21:50:00|34600.1|34590.3|34598.6|34588.8|34600.1|34590.3|34598|34588.2|0
1623189300000|2021-06-08 21:55:00|34600.1|34590.3|34599.8|34590|34600.4|34590.6|34598.6|34588.8|0
1623189600000|2021-06-08 22:00:00|34599.2|34594.4|34583.7|34578.9|34605.2|34600.4|34582.7|34577.9|145
1623189900000|2021-06-08 22:05:00|34584.2|34579.4|34579.7|34574.9|34589.2|34584.4|34576.2|34571.4|159
1623190200000|2021-06-08 22:10:00|34580.2|34575.4|34592.7|34587.9|34593.2|34588.4|34580.2|34575.4|44
1623190500000|2021-06-08 22:15:00|34593.2|34588.4|34592.7|34587.9|34598.7|34593.9|34589.7|34584.9|38
1623190800000|2021-06-08 22:20:00|34593.2|34588.4|34601.2|34596.4|34601.2|34596.4|34592.2|34587.4|34
1623191100000|2021-06-08 22:25:00|34602.2|34597.4|34603.2|34598.4|34604.7|34599.9|34602.2|34597.4|38
1623191400000|2021-06-08 22:30:00|34602.7|34597.9|34603.2|34598.4|34608.7|34603.9|34601.7|34596.9|79
1623191700000|2021-06-08 22:35:00|34602.7|34597.9|34602.2|34597.4|34607.7|34602.9|34601.7|34596.9|22
1623192000000|2021-06-08 22:40:00|34601.7|34596.9|34598.7|34593.9|34603.7|34598.9|34598.7|34593.9|26
1623192300000|2021-06-08 22:45:00|34597.7|34592.9|34601.2|34596.4|34606.7|34601.9|34597.7|34592.9|55
1623192600000|2021-06-08 22:50:00|34600.7|34595.9|34606.7|34601.9|34608.7|34603.9|34600.7|34595.9|49
1623192900000|2021-06-08 22:55:00|34607.2|34602.4|34610.2|34605.4|34610.2|34605.4|34606.2|34601.4|33
1623193200000|2021-06-08 23:00:00|34609.7|34604.9|34612.2|34607.4|34614.2|34609.4|34607.7|34602.9|72
1623193500000|2021-06-08 23:05:00|34611.7|34606.9|34611.7|34606.9|34615.2|34610.4|34610.7|34605.9|23
1623193800000|2021-06-08 23:10:00|34611.2|34606.4|34612.2|34607.4|34615.2|34610.4|34610.7|34605.9|25
1623194100000|2021-06-08 23:15:00|34612.7|34607.9|34616.2|34611.4|34620.7|34615.9|34607.2|34602.4|121
1623194400000|2021-06-08 23:20:00|34616.7|34611.9|34611.7|34606.9|34616.7|34611.9|34610.2|34605.4|41
1623194700000|2021-06-08 23:25:00|34611.2|34606.4|34600.2|34595.4|34614.7|34609.9|34600.2|34595.4|80
1623195000000|2021-06-08 23:30:00|34599.7|34594.9|34611.7|34606.9|34611.7|34606.9|34599.7|34594.9|39
1623195300000|2021-06-08 23:35:00|34612.7|34607.9|34616.2|34611.4|34618.7|34613.9|34608.7|34603.9|81
1623195600000|2021-06-08 23:40:00|34615.7|34610.9|34603.2|34598.4|34621.7|34616.9|34600.7|34595.9|82
1623195900000|2021-06-08 23:45:00|34602.7|34597.9|34614.2|34609.4|34617.2|34612.4|34602.2|34597.4|63
1623196200000|2021-06-08 23:50:00|34613.7|34608.9|34609.2|34604.4|34613.7|34608.9|34602.2|34597.4|61
1623196500000|2021-06-08 23:55:00|34609.7|34604.9|34602.2|34597.4|34611.2|34606.4|34601.2|34596.4|52
1623196800000|2021-06-09 00:00:00|34601.7|34596.9|34591.7|34586.9|34613.7|34608.9|34587.2|34582.4|211
1623197100000|2021-06-09 00:05:00|34591.2|34586.4|34596.2|34591.4|34602.2|34597.4|34585.7|34580.9|87
1623197400000|2021-06-09 00:10:00|34596.7|34591.9|34606.2|34601.4|34609.2|34604.4|34592.7|34587.9|66
1623197700000|2021-06-09 00:15:00|34606.7|34601.9|34601.2|34596.4|34608.7|34603.9|34588.2|34583.4|109
1623198000000|2021-06-09 00:20:00|34600.7|34595.9|34619.2|34614.4|34622.7|34617.9|34600.7|34595.9|126
1623198300000|2021-06-09 00:25:00|34619.7|34614.9|34620.2|34615.4|34622.7|34617.9|34613.2|34608.4|73
1623198600000|2021-06-09 00:30:00|34620.7|34615.9|34623.2|34618.4|34628.2|34623.4|34616.7|34611.9|100
1623198900000|2021-06-09 00:35:00|34622.7|34617.9|34609.2|34604.4|34622.7|34617.9|34607.7|34602.9|92
1623199200000|2021-06-09 00:40:00|34608.7|34603.9|34606.2|34601.4|34611.2|34606.4|34602.7|34597.9|73
1623199500000|2021-06-09 00:45:00|34605.7|34600.9|34607.2|34602.4|34611.7|34606.9|34603.7|34598.9|86
1623199800000|2021-06-09 00:50:00|34607.7|34602.9|34613.2|34608.4|34616.2|34611.4|34607.2|34602.4|33
1623200100000|2021-06-09 00:55:00|34612.7|34607.9|34616.2|34611.4|34616.7|34611.9|34609.7|34604.9|32
1623200400000|2021-06-09 01:00:00|34615.7|34610.9|34612.2|34607.4|34618.2|34613.4|34605.7|34600.9|61
1623200700000|2021-06-09 01:05:00|34611.7|34606.9|34607.2|34602.4|34612.7|34607.9|34600.7|34595.9|68
1623201000000|2021-06-09 01:10:00|34607.7|34602.9|34608.2|34603.4|34608.7|34603.9|34602.2|34597.4|35
1623201300000|2021-06-09 01:15:00|34608.7|34603.9|34603.2|34598.4|34610.2|34605.4|34602.7|34597.9|65
1623201600000|2021-06-09 01:20:00|34602.7|34597.9|34596.2|34591.4|34605.7|34600.9|34590.2|34585.4|95
1623201900000|2021-06-09 01:25:00|34596.7|34591.9|34593.2|34588.4|34597.2|34592.4|34591.7|34586.9|62
1623202200000|2021-06-09 01:30:00|34592.7|34587.9|34598.2|34593.4|34598.7|34593.9|34577.2|34572.4|191
1623202500000|2021-06-09 01:35:00|34598.7|34593.9|34598.2|34593.4|34607.2|34602.4|34591.2|34586.4|172
1623202800000|2021-06-09 01:40:00|34598.7|34593.9|34605.2|34600.4|34606.7|34601.9|34590.2|34585.4|107
1623203100000|2021-06-09 01:45:00|34604.7|34599.9|34606.2|34601.4|34613.7|34608.9|34602.7|34597.9|108
1623203400000|2021-06-09 01:50:00|34606.7|34601.9|34604.2|34599.4|34609.2|34604.4|34599.7|34594.9|62
1623203700000|2021-06-09 01:55:00|34603.7|34598.9|34609.2|34604.4|34611.7|34606.9|34603.7|34598.9|32
1623204000000|2021-06-09 02:00:00|34608.7|34603.9|34604.2|34599.4|34611.7|34606.9|34602.7|34597.9|57
1623204300000|2021-06-09 02:05:00|34604.7|34599.9|34602.7|34597.9|34608.2|34603.4|34601.2|34596.4|41
1623204600000|2021-06-09 02:10:00|34602.2|34597.4|34600.2|34595.4|34606.7|34601.9|34599.7|34594.9|27
1623204900000|2021-06-09 02:15:00|34599.7|34594.9|34596.2|34591.4|34601.7|34596.9|34595.2|34590.4|40
1623205200000|2021-06-09 02:20:00|34596.7|34591.9|34596.2|34591.4|34598.7|34593.9|34592.7|34587.9|29
1623205500000|2021-06-09 02:25:00|34595.7|34590.9|34598.2|34593.4|34598.7|34593.9|34592.7|34587.9|60
1623205800000|2021-06-09 02:30:00|34598.7|34593.9|34593.2|34588.4|34605.2|34600.4|34593.2|34588.4|40
1623206100000|2021-06-09 02:35:00|34593.7|34588.9|34601.2|34596.4|34601.7|34596.9|34589.2|34584.4|65
1623206400000|2021-06-09 02:40:00|34601.7|34596.9|34605.2|34600.4|34607.2|34602.4|34598.2|34593.4|143
1623206700000|2021-06-09 02:45:00|34605.7|34600.9|34609.2|34604.4|34611.2|34606.4|34605.2|34600.4|53
1623207000000|2021-06-09 02:50:00|34608.7|34603.9|34609.7|34604.9|34612.2|34607.4|34604.7|34599.9|38
1623207300000|2021-06-09 02:55:00|34610.2|34605.4|34617.7|34612.9|34617.7|34612.9|34609.7|34604.9|53
1623207600000|2021-06-09 03:00:00|34618.2|34613.4|34613.7|34608.9|34620.2|34615.4|34609.2|34604.4|62
1623207900000|2021-06-09 03:05:00|34613.2|34608.4|34615.2|34610.4|34616.7|34611.9|34610.7|34605.9|21
1623208200000|2021-06-09 03:10:00|34615.7|34610.9|34615.2|34610.4|34621.2|34616.4|34614.2|34609.4|36
1623208500000|2021-06-09 03:15:00|34614.7|34609.9|34609.2|34604.4|34617.7|34612.9|34608.7|34603.9|37
1623208800000|2021-06-09 03:20:00|34608.7|34603.9|34603.2|34598.4|34608.7|34603.9|34598.7|34593.9|74
1623209100000|2021-06-09 03:25:00|34603.7|34598.9|34601.2|34596.4|34606.2|34601.4|34601.2|34596.4|20
1623209400000|2021-06-09 03:30:00|34601.7|34596.9|34601.2|34596.4|34605.2|34600.4|34598.7|34593.9|43
1623209700000|2021-06-09 03:35:00|34601.7|34596.9|34601.7|34596.9|34602.7|34597.9|34598.7|34593.9|37
1623210000000|2021-06-09 03:40:00|34602.2|34597.4|34598.2|34593.4|34603.7|34598.9|34596.7|34591.9|57
1623210300000|2021-06-09 03:45:00|34598.7|34593.9|34595.2|34590.4|34599.7|34594.9|34594.2|34589.4|21
1623210600000|2021-06-09 03:50:00|34594.7|34589.9|34598.2|34593.4|34598.7|34593.9|34590.7|34585.9|64
1623210900000|2021-06-09 03:55:00|34598.7|34593.9|34596.7|34591.9|34600.2|34595.4|34595.7|34590.9|27
1623211200000|2021-06-09 04:00:00|34597.2|34592.4|34598.2|34593.4|34598.7|34593.9|34591.7|34586.9|38
1623211500000|2021-06-09 04:05:00|34598.7|34593.9|34594.2|34589.4|34600.2|34595.4|34593.7|34588.9|33
1623211800000|2021-06-09 04:10:00|34594.7|34589.9|34594.2|34589.4|34596.7|34591.9|34587.7|34582.9|59
1623212100000|2021-06-09 04:15:00|34593.7|34588.9|34590.2|34585.4|34595.2|34590.4|34585.2|34580.4|42
1623212400000|2021-06-09 04:20:00|34590.7|34585.9|34592.7|34587.9|34594.2|34589.4|34589.7|34584.9|33
1623212700000|2021-06-09 04:25:00|34593.2|34588.4|34593.2|34588.4|34595.2|34590.4|34591.7|34586.9|20
1623213000000|2021-06-09 04:30:00|34592.7|34587.9|34594.7|34589.9|34595.7|34590.9|34591.7|34586.9|71
1623213300000|2021-06-09 04:35:00|34595.2|34590.4|34588.2|34583.4|34596.7|34591.9|34587.2|34582.4|34
1623213600000|2021-06-09 04:40:00|34587.7|34582.9|34591.7|34586.9|34591.7|34586.9|34587.7|34582.9|16
1623213900000|2021-06-09 04:45:00|34591.2|34586.4|34587.2|34582.4|34591.7|34586.9|34585.7|34580.9|31
1623214200000|2021-06-09 04:50:00|34588.2|34583.4|34591.2|34586.4|34591.7|34586.9|34586.7|34581.9|27
1623214500000|2021-06-09 04:55:00|34590.7|34585.9|34590.2|34585.4|34591.2|34586.4|34588.7|34583.9|27
1623214800000|2021-06-09 05:00:00|34589.7|34584.9|34588.7|34583.9|34591.7|34586.9|34585.7|34580.9|79
1623215100000|2021-06-09 05:05:00|34588.2|34583.4|34589.7|34584.9|34591.7|34586.9|34586.7|34581.9|35
1623215400000|2021-06-09 05:10:00|34589.2|34584.4|34592.7|34587.9|34593.7|34588.9|34588.2|34583.4|22
1623215700000|2021-06-09 05:15:00|34593.2|34588.4|34598.2|34593.4|34603.7|34598.9|34593.2|34588.4|90
1623216000000|2021-06-09 05:20:00|34598.7|34593.9|34609.7|34604.9|34610.7|34605.9|34597.7|34592.9|216
1623216300000|2021-06-09 05:25:00|34609.2|34604.4|34608.7|34603.9|34611.7|34606.9|34607.2|34602.4|84
1623216600000|2021-06-09 05:30:00|34608.2|34603.4|34599.2|34594.4|34608.7|34603.9|34597.7|34592.9|73
1623216900000|2021-06-09 05:35:00|34598.7|34593.9|34595.2|34590.4|34601.2|34596.4|34594.7|34589.9|17
1623217200000|2021-06-09 05:40:00|34594.7|34589.9|34597.2|34592.4|34599.2|34594.4|34593.2|34588.4|39
1623217500000|2021-06-09 05:45:00|34597.7|34592.9|34592.2|34587.4|34599.2|34594.4|34591.7|34586.9|32
1623217800000|2021-06-09 05:50:00|34591.7|34586.9|34598.2|34593.4|34598.7|34593.9|34588.7|34583.9|60
1623218100000|2021-06-09 05:55:00|34597.7|34592.9|34594.2|34589.4|34603.7|34598.9|34594.2|34589.4|46
1623218400000|2021-06-09 06:00:00|34593.6|34590|34593.1|34589.5|34596.1|34592.5|34589.1|34585.5|82
1623218700000|2021-06-09 06:05:00|34592.6|34589|34585.1|34581.5|34594.1|34590.5|34582.1|34578.5|98
1623219000000|2021-06-09 06:10:00|34584.6|34581|34579.6|34576|34586.1|34582.5|34577.1|34573.5|138
1623219300000|2021-06-09 06:15:00|34579.1|34575.5|34579.1|34575.5|34581.6|34578|34575.1|34571.5|104
1623219600000|2021-06-09 06:20:00|34578.6|34575|34586.1|34582.5|34587.6|34584|34576.6|34573|126
1623219900000|2021-06-09 06:25:00|34586.6|34583|34587.6|34584|34588.6|34585|34582.1|34578.5|68
1623220200000|2021-06-09 06:30:00|34588.1|34584.5|34588.6|34585|34590.1|34586.5|34582.6|34579|101
1623220500000|2021-06-09 06:35:00|34588.1|34584.5|34593.6|34590|34595.6|34592|34585.6|34582|71
1623220800000|2021-06-09 06:40:00|34594.1|34590.5|34592.6|34589|34594.1|34590.5|34585.1|34581.5|54
1623221100000|2021-06-09 06:45:00|34593.1|34589.5|34589.6|34586|34596.1|34592.5|34588.1|34584.5|51
1623221400000|2021-06-09 06:50:00|34589.1|34585.5|34586.1|34582.5|34591.1|34587.5|34585.1|34581.5|53
1623221700000|2021-06-09 06:55:00|34586.6|34583|34594.1|34590.5|34595.6|34592|34585.1|34581.5|73
1623222000000|2021-06-09 07:00:00|34592.1|34588.5|34587.6|34584|34595.1|34591.5|34579.1|34575.5|276
1623222300000|2021-06-09 07:05:00|34588.1|34584.5|34600.6|34597|34605.6|34602|34587.6|34584|235
1623222600000|2021-06-09 07:10:00|34600.1|34596.5|34588.6|34585|34600.6|34597|34582.6|34579|192
1623222900000|2021-06-09 07:15:00|34588.1|34584.5|34594.6|34591|34598.1|34594.5|34586.6|34583|192
1623223200000|2021-06-09 07:20:00|34595.1|34591.5|34598.6|34595|34600.6|34597|34593.6|34590|103
1623223500000|2021-06-09 07:25:00|34599.1|34595.5|34607.6|34604|34609.1|34605.5|34599.1|34595.5|206
1623223800000|2021-06-09 07:30:00|34607.1|34603.5|34616.6|34613|34618.6|34615|34605.1|34601.5|220
1623224100000|2021-06-09 07:35:00|34617.1|34613.5|34608.6|34605|34618.1|34614.5|34605.1|34601.5|170
1623224400000|2021-06-09 07:40:00|34608.1|34604.5|34603.6|34600|34611.1|34607.5|34600.1|34596.5|100
1623224700000|2021-06-09 07:45:00|34603.1|34599.5|34599.1|34595.5|34608.6|34605|34598.6|34595|77
1623225000000|2021-06-09 07:50:00|34597.6|34594|34586.6|34583|34600.6|34597|34586.1|34582.5|159
1623225300000|2021-06-09 07:55:00|34586.1|34582.5|34584.1|34580.5|34588.6|34585|34577.6|34574|239
1623225600000|2021-06-09 08:00:00|34583.6|34580|34599.1|34595.5|34599.1|34595.5|34582.1|34578.5|309
1623225900000|2021-06-09 08:05:00|34598.6|34595|34604.1|34600.5|34605.1|34601.5|34592.1|34588.5|200
1623226200000|2021-06-09 08:10:00|34604.6|34601|34609.1|34605.5|34612.6|34609|34598.1|34594.5|286
1623226500000|2021-06-09 08:15:00|34609.6|34606|34606.1|34602.5|34610.1|34606.5|34596.6|34593|198
1623226800000|2021-06-09 08:20:00|34606.6|34603|34604.1|34600.5|34610.1|34606.5|34601.6|34598|141
1623227100000|2021-06-09 08:25:00|34604.6|34601|34602.6|34599|34604.6|34601|34596.1|34592.5|154
1623227400000|2021-06-09 08:30:00|34603.1|34599.5|34605.1|34601.5|34608.1|34604.5|34600.1|34596.5|287
1623227700000|2021-06-09 08:35:00|34604.6|34601|34610.1|34606.5|34620.1|34616.5|34602.6|34599|426
1623228000000|2021-06-09 08:40:00|34611.1|34607.5|34610.1|34606.5|34611.1|34607.5|34605.1|34601.5|267
1623228300000|2021-06-09 08:45:00|34609.1|34605.5|34609.6|34606|34611.6|34608|34604.6|34601|107
1623228600000|2021-06-09 08:50:00|34610.1|34606.5|34609.6|34606|34615.6|34612|34608.6|34605|154
1623228900000|2021-06-09 08:55:00|34610.1|34606.5|34603.6|34600|34611.1|34607.5|34603.6|34600|94
1623229200000|2021-06-09 09:00:00|34604.1|34600.5|34603.1|34599.5|34606.6|34603|34601.1|34597.5|76
1623229500000|2021-06-09 09:05:00|34602.6|34599|34582.1|34578.5|34603.1|34599.5|34580.1|34576.5|291
1623229800000|2021-06-09 09:10:00|34581.6|34578|34571.1|34567.5|34588.1|34584.5|34564.1|34560.5|444
1623230100000|2021-06-09 09:15:00|34567.6|34564|34574.1|34570.5|34580.6|34577|34564.1|34560.5|339
1623230400000|2021-06-09 09:20:00|34574.6|34571|34588.1|34584.5|34589.1|34585.5|34572.1|34568.5|118
1623230700000|2021-06-09 09:25:00|34587.6|34584|34582.6|34579|34588.1|34584.5|34578.1|34574.5|151
1623231000000|2021-06-09 09:30:00|34583.1|34579.5|34583.6|34580|34585.6|34582|34578.1|34574.5|76
1623231300000|2021-06-09 09:35:00|34584.1|34580.5|34593.1|34589.5|34593.6|34590|34582.1|34578.5|219
1623231600000|2021-06-09 09:40:00|34592.6|34589|34578.1|34574.5|34592.6|34589|34577.1|34573.5|178
1623231900000|2021-06-09 09:45:00|34577.6|34574|34585.1|34581.5|34586.6|34583|34567.6|34564|261
1623232200000|2021-06-09 09:50:00|34585.6|34582|34583.6|34580|34589.6|34586|34583.1|34579.5|73
1623232500000|2021-06-09 09:55:00|34584.1|34580.5|34581.6|34578|34585.6|34582|34580.1|34576.5|35
1623232800000|2021-06-09 10:00:00|34581.1|34577.5|34589.6|34586|34592.1|34588.5|34579.1|34575.5|198
1623233100000|2021-06-09 10:05:00|34590.1|34586.5|34587.6|34584|34592.1|34588.5|34582.1|34578.5|131
1623233400000|2021-06-09 10:10:00|34587.1|34583.5|34580.1|34576.5|34588.1|34584.5|34578.1|34574.5|79
1623233700000|2021-06-09 10:15:00|34579.6|34576|34568.6|34565|34580.1|34576.5|34566.1|34562.5|141
1623234000000|2021-06-09 10:20:00|34568.1|34564.5|34570.1|34566.5|34572.1|34568.5|34564.6|34561|139
1623234300000|2021-06-09 10:25:00|34570.6|34567|34566.1|34562.5|34578.1|34574.5|34564.1|34560.5|182
1623234600000|2021-06-09 10:30:00|34565.6|34562|34569.1|34565.5|34571.6|34568|34563.1|34559.5|192
1623234900000|2021-06-09 10:35:00|34569.6|34566|34566.1|34562.5|34573.6|34570|34564.6|34561|145
1623235200000|2021-06-09 10:40:00|34566.6|34563|34575.1|34571.5|34577.1|34573.5|34565.6|34562|168
1623235500000|2021-06-09 10:45:00|34574.6|34571|34574.6|34571|34581.1|34577.5|34574.1|34570.5|139
1623235800000|2021-06-09 10:50:00|34575.1|34571.5|34562.6|34559|34575.1|34571.5|34561.1|34557.5|217
1623236100000|2021-06-09 10:55:00|34563.1|34559.5|34577.1|34573.5|34579.1|34575.5|34557.1|34553.5|310
1623236400000|2021-06-09 11:00:00|34576.6|34573|34579.1|34575.5|34585.1|34581.5|34576.6|34573|308
1623236700000|2021-06-09 11:05:00|34578.6|34575|34576.6|34573|34586.1|34582.5|34575.6|34572|298
1623237000000|2021-06-09 11:10:00|34576.1|34572.5|34560.6|34557|34576.1|34572.5|34556.6|34553|216
1623237300000|2021-06-09 11:15:00|34561.1|34557.5|34554.1|34550.5|34571.6|34568|34553.1|34549.5|264
1623237600000|2021-06-09 11:20:00|34553.6|34550|34573.6|34570|34575.6|34572|34553.1|34549.5|376
1623237900000|2021-06-09 11:25:00|34573.1|34569.5|34559.1|34555.5|34573.1|34569.5|34558.1|34554.5|312
1623238200000|2021-06-09 11:30:00|34558.1|34554.5|34535.6|34532|34558.1|34554.5|34529.1|34525.5|691
1623238500000|2021-06-09 11:35:00|34535.1|34531.5|34547.1|34543.5|34548.1|34544.5|34530.1|34526.5|374
1623238800000|2021-06-09 11:40:00|34546.6|34543|34566.6|34563|34566.6|34563|34546.1|34542.5|339
1623239100000|2021-06-09 11:45:00|34566.1|34562.5|34569.6|34566|34571.6|34568|34563.1|34559.5|395
1623239400000|2021-06-09 11:50:00|34569.1|34565.5|34592.1|34588.5|34593.1|34589.5|34568.6|34565|494
1623239700000|2021-06-09 11:55:00|34591.6|34588|34597.1|34593.5|34600.1|34596.5|34591.6|34588|310
1623240000000|2021-06-09 12:00:00|34598.6|34595|34587.1|34583.5|34600.1|34596.5|34584.1|34580.5|517
1623240300000|2021-06-09 12:05:00|34586.6|34583|34595.1|34591.5|34597.6|34594|34584.6|34581|247
1623240600000|2021-06-09 12:10:00|34595.6|34592|34599.1|34595.5|34604.1|34600.5|34588.1|34584.5|250
1623240900000|2021-06-09 12:15:00|34599.6|34596|34582.1|34578.5|34606.1|34602.5|34581.1|34577.5|439
1623241200000|2021-06-09 12:20:00|34582.6|34579|34581.1|34577.5|34585.1|34581.5|34576.1|34572.5|294
1623241500000|2021-06-09 12:25:00|34580.6|34577|34592.6|34589|34593.1|34589.5|34579.1|34575.5|345
1623241800000|2021-06-09 12:30:00|34593.1|34589.5|34605.6|34602|34607.1|34603.5|34590.6|34587|469
1623242100000|2021-06-09 12:35:00|34605.1|34601.5|34601.6|34598|34617.1|34613.5|34601.6|34598|506
1623242400000|2021-06-09 12:40:00|34601.1|34597.5|34603.6|34600|34609.1|34605.5|34596.1|34592.5|353
1623242700000|2021-06-09 12:45:00|34603.1|34599.5|34600.6|34597|34605.6|34602|34596.1|34592.5|176
1623243000000|2021-06-09 12:50:00|34600.1|34596.5|34601.6|34598|34604.1|34600.5|34592.1|34588.5|328
1623243300000|2021-06-09 12:55:00|34601.1|34597.5|34599.6|34596|34607.1|34603.5|34599.1|34595.5|212
1623243600000|2021-06-09 13:00:00|34600.1|34596.5|34597.6|34594|34604.6|34601|34594.1|34590.5|261
1623243900000|2021-06-09 13:05:00|34598.1|34594.5|34601.1|34597.5|34604.1|34600.5|34597.1|34593.5|203
1623244200000|2021-06-09 13:10:00|34601.6|34598|34593.1|34589.5|34603.1|34599.5|34592.1|34588.5|189
1623244500000|2021-06-09 13:15:00|34594.1|34590.5|34596.1|34592.5|34599.1|34595.5|34590.6|34587|181
1623244800000|2021-06-09 13:20:00|34596.6|34593|34597.6|34594|34599.1|34595.5|34588.1|34584.5|325
1623245100000|2021-06-09 13:25:00|34598.1|34594.5|34621.1|34617.5|34623.6|34620|34593.6|34590|931
1623245400000|2021-06-09 13:30:00|34620.1|34616.5|34592|34589.6|34630|34627.6|34574.5|34572.1|4698
1623245700000|2021-06-09 13:35:00|34591.5|34589.1|34570.5|34568.1|34604|34601.6|34564|34561.6|2763
1623246000000|2021-06-09 13:40:00|34571.5|34569.1|34570.5|34568.1|34583.5|34581.1|34553|34550.6|2692
1623246300000|2021-06-09 13:45:00|34570|34567.6|34568|34565.6|34592|34589.6|34558|34555.6|5095
1623246600000|2021-06-09 13:50:00|34567.5|34565.1|34580|34577.6|34581.5|34579.1|34552.5|34550.1|1975
1623246900000|2021-06-09 13:55:00|34580.5|34578.1|34600.5|34598.1|34600.5|34598.1|34570.5|34568.1|2005
1623247200000|2021-06-09 14:00:00|34604.5|34602.1|34579.5|34577.1|34618.5|34616.1|34579|34576.6|2373
1623247500000|2021-06-09 14:05:00|34580|34577.6|34580.5|34578.1|34584|34581.6|34567.5|34565.1|1452
1623247800000|2021-06-09 14:10:00|34581.7|34579.3|34586.2|34583.8|34594.2|34591.8|34579.2|34576.8|1026
1623248100000|2021-06-09 14:15:00|34585.7|34583.3|34611.2|34608.8|34612.7|34610.3|34577.2|34574.8|1541
1623248400000|2021-06-09 14:20:00|34610.7|34608.3|34604.2|34601.8|34619.7|34617.3|34594.7|34592.3|1320
1623248700000|2021-06-09 14:25:00|34603.7|34601.3|34624.2|34621.8|34626.7|34624.3|34601.7|34599.3|1040
1623249000000|2021-06-09 14:30:00|34624.7|34622.3|34627.7|34625.3|34634.7|34632.3|34613.7|34611.3|1362
1623249300000|2021-06-09 14:35:00|34628.2|34625.8|34630.7|34628.3|34638.2|34635.8|34617.7|34615.3|1380
1623249600000|2021-06-09 14:40:00|34631.7|34629.3|34629.7|34627.3|34642.7|34640.3|34626.7|34624.3|988
1623249900000|2021-06-09 14:45:00|34630.7|34628.3|34639.7|34637.3|34645.7|34643.3|34630.7|34628.3|1184
1623250200000|2021-06-09 14:50:00|34640.2|34637.8|34633.7|34631.3|34644.7|34642.3|34623.7|34621.3|1147
1623250500000|2021-06-09 14:55:00|34634.2|34631.8|34630.2|34627.8|34649.2|34646.8|34630.2|34627.8|953
1623250800000|2021-06-09 15:00:00|34629.7|34627.3|34639.2|34636.8|34642.7|34640.3|34628.7|34626.3|1177
1623251100000|2021-06-09 15:05:00|34638.7|34636.3|34636.2|34633.8|34640.7|34638.3|34629.7|34627.3|624
1623251400000|2021-06-09 15:10:00|34636.7|34634.3|34637.2|34634.8|34641.7|34639.3|34634.7|34632.3|570
1623251700000|2021-06-09 15:15:00|34637.7|34635.3|34651.7|34649.3|34655.7|34653.3|34633.2|34630.8|1158
1623252000000|2021-06-09 15:20:00|34651.2|34648.8|34647.2|34644.8|34656.2|34653.8|34645.7|34643.3|582
1623252300000|2021-06-09 15:25:00|34647.7|34645.3|34640.2|34637.8|34650.7|34648.3|34631.7|34629.3|878
1623252600000|2021-06-09 15:30:00|34640.7|34638.3|34625.7|34623.3|34644.2|34641.8|34614.7|34612.3|1791
1623252900000|2021-06-09 15:35:00|34625.2|34622.8|34619.7|34617.3|34628.2|34625.8|34614.7|34612.3|832
1623253200000|2021-06-09 15:40:00|34619.2|34616.8|34611.2|34608.8|34619.7|34617.3|34608.7|34606.3|771
1623253500000|2021-06-09 15:45:00|34611.7|34609.3|34606.7|34604.3|34614.7|34612.3|34605.7|34603.3|718
1623253800000|2021-06-09 15:50:00|34607.2|34604.8|34590.2|34587.8|34607.7|34605.3|34589.7|34587.3|748
1623254100000|2021-06-09 15:55:00|34590.7|34588.3|34569.7|34567.3|34590.7|34588.3|34553.2|34550.8|2300
1623254400000|2021-06-09 16:00:00|34570.2|34567.8|34563.7|34561.3|34575.7|34573.3|34561.7|34559.3|936
1623254700000|2021-06-09 16:05:00|34564.2|34561.8|34566.7|34564.3|34568.7|34566.3|34561.7|34559.3|952
1623255000000|2021-06-09 16:10:00|34567.2|34564.8|34559.7|34557.3|34568.7|34566.3|34555.2|34552.8|601
1623255300000|2021-06-09 16:15:00|34560.2|34557.8|34542.7|34540.3|34560.2|34557.8|34535.7|34533.3|979
1623255600000|2021-06-09 16:20:00|34543.2|34540.8|34551.2|34548.8|34551.7|34549.3|34543.2|34540.8|895
1623255900000|2021-06-09 16:25:00|34551.7|34549.3|34552.7|34550.3|34555.7|34553.3|34544.7|34542.3|600
1623256200000|2021-06-09 16:30:00|34553.2|34550.8|34548.2|34545.8|34553.7|34551.3|34540.2|34537.8|823
1623256500000|2021-06-09 16:35:00|34548.7|34546.3|34547.2|34544.8|34553.7|34551.3|34545.7|34543.3|684
1623256800000|2021-06-09 16:40:00|34547|34544.6|34546.5|34544.1|34554.5|34552.1|34545.5|34543.1|594
1623257100000|2021-06-09 16:45:00|34546|34543.6|34549.5|34547.1|34549.5|34547.1|34544.5|34542.1|394
1623257400000|2021-06-09 16:50:00|34550|34547.6|34553.5|34551.1|34558.5|34556.1|34546.5|34544.1|613
1623257700000|2021-06-09 16:55:00|34553|34550.6|34550|34547.6|34555.5|34553.1|34546.5|34544.1|358
1623258000000|2021-06-09 17:00:00|34550.5|34548.1|34559.5|34557.1|34564.5|34562.1|34546.5|34544.1|708
1623258300000|2021-06-09 17:05:00|34558.5|34556.1|34556|34553.6|34559|34556.6|34547|34544.6|432
1623258600000|2021-06-09 17:10:00|34555.5|34553.1|34546.5|34544.1|34557|34554.6|34545.5|34543.1|367
1623258900000|2021-06-09 17:15:00|34547|34544.6|34561|34558.6|34566.5|34564.1|34544|34541.6|660
1623259200000|2021-06-09 17:20:00|34560.5|34558.1|34564.5|34562.1|34571.5|34569.1|34560.5|34558.1|628
1623259500000|2021-06-09 17:25:00|34564|34561.6|34564.5|34562.1|34569.5|34567.1|34561.5|34559.1|315
1623259800000|2021-06-09 17:30:00|34564|34561.6|34559|34556.6|34564|34561.6|34554|34551.6|450
1623260100000|2021-06-09 17:35:00|34558.5|34556.1|34548|34545.6|34561.5|34559.1|34541.5|34539.1|771
1623260400000|2021-06-09 17:40:00|34548.5|34546.1|34543|34540.6|34549|34546.6|34534.5|34532.1|802
1623260700000|2021-06-09 17:45:00|34542.5|34540.1|34546.5|34544.1|34549.5|34547.1|34539.5|34537.1|578
1623261000000|2021-06-09 17:50:00|34547|34544.6|34548.5|34546.1|34552|34549.6|34543.5|34541.1|371
1623261300000|2021-06-09 17:55:00|34548|34545.6|34540.5|34538.1|34554.5|34552.1|34538.5|34536.1|664
1623261600000|2021-06-09 18:00:00|34541|34538.6|34547.5|34545.1|34560.5|34558.1|34541|34538.6|754
1623261900000|2021-06-09 18:05:00|34546.5|34544.1|34537.5|34535.1|34552|34549.6|34536.5|34534.1|555
1623262200000|2021-06-09 18:10:00|34537|34534.6|34547.5|34545.1|34551.5|34549.1|34537|34534.6|536
1623262500000|2021-06-09 18:15:00|34548|34545.6|34544.5|34542.1|34549.5|34547.1|34540.5|34538.1|558
1623262800000|2021-06-09 18:20:00|34544|34541.6|34549.5|34547.1|34552.5|34550.1|34541.5|34539.1|464
1623263100000|2021-06-09 18:25:00|34549|34546.6|34564|34561.6|34567|34564.6|34546.5|34544.1|778
1623263400000|2021-06-09 18:30:00|34563|34560.6|34563.5|34561.1|34568.5|34566.1|34559.5|34557.1|577
1623263700000|2021-06-09 18:35:00|34564|34561.6|34553|34550.6|34566|34563.6|34550|34547.6|510
1623264000000|2021-06-09 18:40:00|34552.5|34550.1|34544|34541.6|34557.5|34555.1|34543|34540.6|367
1623264300000|2021-06-09 18:45:00|34543.5|34541.1|34542|34539.6|34549.5|34547.1|34540|34537.6|469
1623264600000|2021-06-09 18:50:00|34541.5|34539.1|34537|34534.6|34545|34542.6|34531.5|34529.1|606
1623264900000|2021-06-09 18:55:00|34536.5|34534.1|34542.5|34540.1|34548.5|34546.1|34534.5|34532.1|576
1623265200000|2021-06-09 19:00:00|34541.5|34539.1|34533.5|34531.1|34541.5|34539.1|34530.5|34528.1|705
1623265500000|2021-06-09 19:05:00|34534|34531.6|34521.5|34519.1|34536|34533.6|34520.5|34518.1|931
1623265800000|2021-06-09 19:10:00|34521|34518.6|34515|34512.6|34530|34527.6|34513.5|34511.1|902
1623266100000|2021-06-09 19:15:00|34515.5|34513.1|34515|34512.6|34521.5|34519.1|34513.5|34511.1|633
1623266400000|2021-06-09 19:20:00|34514.9|34512.5|34502.9|34500.5|34520.9|34518.5|34498.4|34496|1014
1623266700000|2021-06-09 19:25:00|34503.9|34501.5|34470.4|34468|34505.4|34503|34470.4|34468|1678
1623267000000|2021-06-09 19:30:00|34470.9|34468.5|34480.9|34478.5|34489.4|34487|34459.9|34457.5|2329
1623267300000|2021-06-09 19:35:00|34480.4|34478|34474.4|34472|34484.4|34482|34470.9|34468.5|744
1623267600000|2021-06-09 19:40:00|34474.9|34472.5|34466.9|34464.5|34478.4|34476|34458.4|34456|1412
1623267900000|2021-06-09 19:45:00|34466.4|34464|34465.4|34463|34474.4|34472|34462.4|34460|1237
1623268200000|2021-06-09 19:50:00|34463.9|34461.5|34462.4|34460|34480.4|34478|34452.4|34450|2354
1623268500000|2021-06-09 19:55:00|34461.9|34459.5|34450.9|34448.5|34471.4|34469|34436.4|34434|3462
1623268800000|2021-06-09 20:00:00|34452.1|34447.3|34467.6|34462.8|34472.1|34467.3|34449.6|34444.8|1401
1623269100000|2021-06-09 20:05:00|34468.6|34463.8|34467.1|34462.3|34471.6|34466.8|34462.1|34457.3|497
1623269400000|2021-06-09 20:10:00|34467.6|34462.8|34475.7|34465.9|34479.6|34474.8|34467.6|34462.8|619
1623269700000|2021-06-09 20:15:00|34475.9|34466.1|34473.9|34464.1|34478|34468.2|34472.8|34463|0
1623270000000|2021-06-09 20:20:00|34474|34464.2|34477.6|34467.8|34483.6|34473.8|34473.8|34464|0
1623270300000|2021-06-09 20:25:00|34476.5|34466.7|34475|34465.2|34477|34467.2|34474.7|34464.9|0
1623270600000|2021-06-09 20:30:00|34478.1|34473.3|34477.1|34472.3|34481.1|34476.3|34472.1|34467.3|166
1623270900000|2021-06-09 20:35:00|34479.1|34474.3|34476.1|34471.3|34482.1|34477.3|34475.1|34470.3|77
1623271200000|2021-06-09 20:40:00|34477.1|34472.3|34479.1|34474.3|34481.1|34476.3|34476.1|34471.3|136
1623271500000|2021-06-09 20:45:00|34480.1|34475.3|34477.1|34472.3|34481.1|34476.3|34477.1|34472.3|70
1623271800000|2021-06-09 20:50:00|34476.1|34471.3|34482.1|34477.3|34482.1|34477.3|34476.1|34471.3|107
1623272100000|2021-06-09 20:55:00|34480.1|34475.3|34485.6|34475.8|34485.6|34479.3|34478.1|34473.3|126
1623272400000|2021-06-09 21:00:00|34484.1|34474.3|34480.2|34470.4|34484.1|34474.3|34480.1|34470.3|0
1623272700000|2021-06-09 21:05:00|34480.1|34470.3|34480.6|34470.8|34481.5|34471.7|34480|34470.2|0
1623273000000|2021-06-09 21:10:00|34480|34470.2|34483.1|34473.3|34483.1|34473.3|34479.1|34469.3|0
1623273300000|2021-06-09 21:15:00|34483|34473.2|34478.3|34468.5|34483.7|34473.9|34476.8|34467|0
1623273600000|2021-06-09 21:20:00|34476.8|34467|34474.6|34464.8|34480.9|34471.1|34474.6|34464.8|0
1623273900000|2021-06-09 21:25:00|34474.3|34464.5|34475|34465.2|34475.3|34465.5|34471.3|34461.5|0
1623274200000|2021-06-09 21:30:00|34475.1|34465.3|34473|34463.2|34476.2|34466.4|34472|34462.2|0
1623274500000|2021-06-09 21:35:00|34473.2|34463.4|34474.4|34464.6|34476.3|34466.5|34472.9|34463.1|0
1623274800000|2021-06-09 21:40:00|34474.7|34464.9|34475.9|34466.1|34477.1|34467.3|34474.4|34464.6|0
1623275100000|2021-06-09 21:45:00|34477.7|34467.9|34478.2|34468.4|34479|34469.2|34476.7|34466.9|0
1623275400000|2021-06-09 21:50:00|34478.3|34468.5|34479|34469.2|34479|34469.2|34478.3|34468.5|0
1623275700000|2021-06-09 21:55:00|34479.2|34469.4|34478.5|34468.7|34479.9|34470.1|34477.8|34468|0
1623276000000|2021-06-09 22:00:00|34479.6|34469.8|34494.6|34489.8|34496.1|34491.3|34479.6|34469.8|179
1623276300000|2021-06-09 22:05:00|34495.1|34490.3|34485.6|34480.8|34495.1|34490.3|34479.6|34474.8|116
1623276600000|2021-06-09 22:10:00|34486.1|34481.3|34493.6|34488.8|34494.6|34489.8|34486.1|34481.3|90
1623276900000|2021-06-09 22:15:00|34494.6|34489.8|34498.1|34493.3|34498.6|34493.8|34491.6|34486.8|230
1623277200000|2021-06-09 22:20:00|34498.6|34493.8|34497.1|34492.3|34500.6|34495.8|34495.6|34490.8|57
1623277500000|2021-06-09 22:25:00|34497.6|34492.8|34489.6|34484.8|34499.6|34494.8|34489.1|34484.3|71
1623277800000|2021-06-09 22:30:00|34489.1|34484.3|34490.6|34485.8|34495.1|34490.3|34484.6|34479.8|106
1623278100000|2021-06-09 22:35:00|34490.1|34485.3|34490.1|34485.3|34492.6|34487.8|34488.6|34483.8|46
1623278400000|2021-06-09 22:40:00|34489.6|34484.8|34492.1|34487.3|34493.1|34488.3|34489.6|34484.8|18
1623278700000|2021-06-09 22:45:00|34491.6|34486.8|34491.1|34486.3|34493.1|34488.3|34488.1|34483.3|49
1623279000000|2021-06-09 22:50:00|34491.6|34486.8|34487.1|34482.3|34491.6|34486.8|34485.6|34480.8|48
1623279300000|2021-06-09 22:55:00|34487.6|34482.8|34491.6|34486.8|34492.1|34487.3|34486.6|34481.8|42
1623279600000|2021-06-09 23:00:00|34491.1|34486.3|34483.6|34478.8|34491.6|34486.8|34483.6|34478.8|61
1623279900000|2021-06-09 23:05:00|34483.1|34478.3|34488.1|34483.3|34488.6|34483.8|34477.6|34472.8|91
1623280200000|2021-06-09 23:10:00|34488.6|34483.8|34486.1|34481.3|34490.6|34485.8|34485.1|34480.3|25
1623280500000|2021-06-09 23:15:00|34486.6|34481.8|34486.1|34481.3|34486.6|34481.8|34483.1|34478.3|16
1623280800000|2021-06-09 23:20:00|34485.6|34480.8|34489.1|34484.3|34490.6|34485.8|34485.6|34480.8|48
1623281100000|2021-06-09 23:25:00|34488.6|34483.8|34491.1|34486.3|34491.1|34486.3|34486.1|34481.3|39
1623281400000|2021-06-09 23:30:00|34491.6|34486.8|34497.1|34492.3|34497.6|34492.8|34490.6|34485.8|102
1623281700000|2021-06-09 23:35:00|34496.6|34491.8|34490.1|34485.3|34496.6|34491.8|34489.1|34484.3|54
1623282000000|2021-06-09 23:40:00|34489.1|34484.3|34489.1|34484.3|34491.1|34486.3|34485.6|34480.8|51
1623282300000|2021-06-09 23:45:00|34478.1|34473.3|34478.6|34473.8|34482.1|34477.3|34475.6|34470.8|211
1623282600000|2021-06-09 23:50:00|34478.1|34473.3|34475.1|34470.3|34480.6|34475.8|34474.1|34469.3|79
1623282900000|2021-06-09 23:55:00|34475.6|34470.8|34477.6|34472.8|34478.1|34473.3|34469.1|34464.3|94
1623283200000|2021-06-10 00:00:00|34477.1|34472.3|34486.1|34481.3|34488.1|34483.3|34473.1|34468.3|191
1623283500000|2021-06-10 00:05:00|34485.6|34480.8|34480.1|34475.3|34487.6|34482.8|34479.1|34474.3|78
1623283800000|2021-06-10 00:10:00|34479.6|34474.8|34470.1|34465.3|34481.6|34476.8|34468.6|34463.8|140
1623284100000|2021-06-10 00:15:00|34470.6|34465.8|34475.1|34470.3|34476.6|34471.8|34469.1|34464.3|75
1623284400000|2021-06-10 00:20:00|34475.6|34470.8|34489.1|34484.3|34493.1|34488.3|34474.6|34469.8|107
1623284700000|2021-06-10 00:25:00|34489.6|34484.8|34491.1|34486.3|34496.1|34491.3|34487.6|34482.8|108
1623285000000|2021-06-10 00:30:00|34491.6|34486.8|34488.6|34483.8|34493.6|34488.8|34487.1|34482.3|127
1623285300000|2021-06-10 00:35:00|34488.1|34483.3|34485.6|34480.8|34490.6|34485.8|34484.6|34479.8|53
1623285600000|2021-06-10 00:40:00|34485.1|34480.3|34488.6|34483.8|34488.6|34483.8|34484.6|34479.8|64
1623285900000|2021-06-10 00:45:00|34487.6|34482.8|34487.6|34482.8|34490.6|34485.8|34486.1|34481.3|59
1623286200000|2021-06-10 00:50:00|34488.1|34483.3|34491.6|34486.8|34492.1|34487.3|34487.6|34482.8|39
1623286500000|2021-06-10 00:55:00|34492.1|34487.3|34484.1|34479.3|34492.1|34487.3|34483.6|34478.8|126
1623286800000|2021-06-10 01:00:00|34483.6|34478.8|34484.1|34479.3|34486.1|34481.3|34477.6|34472.8|148
1623287100000|2021-06-10 01:05:00|34484.6|34479.8|34489.6|34484.8|34498.6|34493.8|34484.6|34479.8|229
1623287400000|2021-06-10 01:10:00|34490.1|34485.3|34488.6|34483.8|34491.6|34486.8|34486.1|34481.3|116
1623287700000|2021-06-10 01:15:00|34488.1|34483.3|34484.6|34479.8|34489.6|34484.8|34480.6|34475.8|91
1623288000000|2021-06-10 01:20:00|34485.1|34480.3|34484.1|34479.3|34486.6|34481.8|34481.6|34476.8|87
1623288300000|2021-06-10 01:25:00|34483.6|34478.8|34484.1|34479.3|34487.6|34482.8|34481.6|34476.8|65
1623288600000|2021-06-10 01:30:00|34483.6|34478.8|34492.1|34487.3|34494.1|34489.3|34479.6|34474.8|132
1623288900000|2021-06-10 01:35:00|34492.6|34487.8|34492.6|34487.8|34499.6|34494.8|34490.6|34485.8|110
1623289200000|2021-06-10 01:40:00|34493.1|34488.3|34495.1|34490.3|34495.6|34490.8|34489.6|34484.8|89
1623289500000|2021-06-10 01:45:00|34495.6|34490.8|34495.1|34490.3|34499.1|34494.3|34493.1|34488.3|85
1623289800000|2021-06-10 01:50:00|34494.6|34489.8|34488.1|34483.3|34496.1|34491.3|34487.6|34482.8|55
1623290100000|2021-06-10 01:55:00|34488.6|34483.8|34489.1|34484.3|34491.6|34486.8|34486.6|34481.8|48
1623290400000|2021-06-10 02:00:00|34489.6|34484.8|34491.1|34486.3|34493.1|34488.3|34484.6|34479.8|55
1623290700000|2021-06-10 02:05:00|34490.6|34485.8|34488.1|34483.3|34493.6|34488.8|34486.6|34481.8|41
1623291000000|2021-06-10 02:10:00|34487.6|34482.8|34487.1|34482.3|34491.6|34486.8|34486.6|34481.8|35
1623291300000|2021-06-10 02:15:00|34487.6|34482.8|34489.1|34484.3|34490.6|34485.8|34486.1|34481.3|33
1623291600000|2021-06-10 02:20:00|34489.6|34484.8|34489.1|34484.3|34491.6|34486.8|34485.6|34480.8|21
1623291900000|2021-06-10 02:25:00|34489.6|34484.8|34489.1|34484.3|34491.6|34486.8|34488.6|34483.8|29
1623292200000|2021-06-10 02:30:00|34489.6|34484.8|34489.1|34484.3|34494.6|34489.8|34488.1|34483.3|52
1623292500000|2021-06-10 02:35:00|34489.6|34484.8|34490.1|34485.3|34491.6|34486.8|34486.6|34481.8|32
1623292800000|2021-06-10 02:40:00|34489.6|34484.8|34485.6|34480.8|34490.1|34485.3|34485.1|34480.3|30
1623293100000|2021-06-10 02:45:00|34485.1|34480.3|34483.1|34478.3|34488.6|34483.8|34482.6|34477.8|48
1623293400000|2021-06-10 02:50:00|34482.6|34477.8|34483.1|34478.3|34483.6|34478.8|34481.6|34476.8|39
1623293700000|2021-06-10 02:55:00|34483.6|34478.8|34484.1|34479.3|34487.6|34482.8|34483.1|34478.3|37
1623294000000|2021-06-10 03:00:00|34483.6|34478.8|34487.1|34482.3|34489.6|34484.8|34483.6|34478.8|28
1623294300000|2021-06-10 03:05:00|34487.6|34482.8|34489.6|34484.8|34490.1|34485.3|34485.1|34480.3|40
1623294600000|2021-06-10 03:10:00|34489.1|34484.3|34490.6|34485.8|34492.1|34487.3|34488.6|34483.8|29
1623294900000|2021-06-10 03:15:00|34490.1|34485.3|34490.1|34485.3|34490.6|34485.8|34488.6|34483.8|22
1623295200000|2021-06-10 03:20:00|34489.6|34484.8|34486.6|34481.8|34490.1|34485.3|34482.1|34477.3|56
1623295500000|2021-06-10 03:25:00|34486.1|34481.3|34490.6|34485.8|34492.6|34487.8|34484.1|34479.3|151
1623295800000|2021-06-10 03:30:00|34490.1|34485.3|34493.6|34488.8|34493.6|34488.8|34489.1|34484.3|54
1623296100000|2021-06-10 03:35:00|34494.1|34489.3|34496.6|34491.8|34496.6|34491.8|34493.6|34488.8|47
1623296400000|2021-06-10 03:40:00|34497.1|34492.3|34496.6|34491.8|34498.1|34493.3|34494.1|34489.3|73
1623296700000|2021-06-10 03:45:00|34497.1|34492.3|34498.6|34493.8|34500.6|34495.8|34496.6|34491.8|74
1623297000000|2021-06-10 03:50:00|34499.1|34494.3|34501.6|34496.8|34502.1|34497.3|34498.1|34493.3|51
1623297300000|2021-06-10 03:55:00|34502.1|34497.3|34503.1|34498.3|34504.6|34499.8|34500.1|34495.3|74
1623297600000|2021-06-10 04:00:00|34504.6|34499.8|34504.1|34499.3|34505.6|34500.8|34502.1|34497.3|40
1623297900000|2021-06-10 04:05:00|34504.6|34499.8|34505.6|34500.8|34506.6|34501.8|34502.6|34497.8|67
1623298200000|2021-06-10 04:10:00|34506.1|34501.3|34504.1|34499.3|34507.6|34502.8|34503.6|34498.8|34
1623298500000|2021-06-10 04:15:00|34504.6|34499.8|34502.6|34497.8|34505.6|34500.8|34502.1|34497.3|33
1623298800000|2021-06-10 04:20:00|34502.1|34497.3|34500.6|34495.8|34502.6|34497.8|34498.6|34493.8|39
1623299100000|2021-06-10 04:25:00|34501.1|34496.3|34499.6|34494.8|34501.1|34496.3|34498.1|34493.3|39
1623299400000|2021-06-10 04:30:00|34499.1|34494.3|34497.6|34492.8|34499.6|34494.8|34496.6|34491.8|55
1623299700000|2021-06-10 04:35:00|34498.1|34493.3|34494.6|34489.8|34498.1|34493.3|34494.1|34489.3|52
1623300000000|2021-06-10 04:40:00|34494.1|34489.3|34497.6|34492.8|34498.6|34493.8|34494.1|34489.3|61
1623300300000|2021-06-10 04:45:00|34498.1|34493.3|34501.6|34496.8|34501.6|34496.8|34496.6|34491.8|81
1623300600000|2021-06-10 04:50:00|34501.1|34496.3|34501.6|34496.8|34501.6|34496.8|34498.6|34493.8|63
1623300900000|2021-06-10 04:55:00|34501.1|34496.3|34493.6|34488.8|34501.1|34496.3|34492.6|34487.8|83
1623301200000|2021-06-10 05:00:00|34494.1|34489.3|34491.6|34486.8|34495.1|34490.3|34487.6|34482.8|168
1623301500000|2021-06-10 05:05:00|34492.1|34487.3|34491.6|34486.8|34494.1|34489.3|34486.6|34481.8|101
1623301800000|2021-06-10 05:10:00|34492.1|34487.3|34492.1|34487.3|34493.1|34488.3|34490.6|34485.8|54
1623302100000|2021-06-10 05:15:00|34491.6|34486.8|34486.6|34481.8|34491.6|34486.8|34485.6|34480.8|68
1623302400000|2021-06-10 05:20:00|34486.1|34481.3|34486.1|34481.3|34490.1|34485.3|34485.6|34480.8|67
1623302700000|2021-06-10 05:25:00|34485.6|34480.8|34483.1|34478.3|34486.6|34481.8|34480.6|34475.8|119
1623303000000|2021-06-10 05:30:00|34483.6|34478.8|34479.6|34474.8|34483.6|34478.8|34479.6|34474.8|93
1623303300000|2021-06-10 05:35:00|34480.1|34475.3|34476.6|34471.8|34481.6|34476.8|34476.6|34471.8|77
1623303600000|2021-06-10 05:40:00|34476.1|34471.3|34477.6|34472.8|34477.6|34472.8|34468.6|34463.8|146
1623303900000|2021-06-10 05:45:00|34476.1|34471.3|34484.6|34479.8|34488.1|34483.3|34476.1|34471.3|81
1623304200000|2021-06-10 05:50:00|34485.1|34480.3|34482.1|34477.3|34486.1|34481.3|34478.6|34473.8|103
1623304500000|2021-06-10 05:55:00|34481.6|34476.8|34486.1|34481.3|34488.6|34483.8|34479.6|34474.8|62
1623304800000|2021-06-10 06:00:00|34485.5|34481.9|34478.5|34474.9|34486|34482.4|34473.5|34469.9|197
1623305100000|2021-06-10 06:05:00|34478|34474.4|34472|34468.4|34483.5|34479.9|34471|34467.4|116
1623305400000|2021-06-10 06:10:00|34471.5|34467.9|34474.5|34470.9|34476|34472.4|34463|34459.4|213
1623305700000|2021-06-10 06:15:00|34475|34471.4|34481.5|34477.9|34482|34478.4|34473.5|34469.9|107
1623306000000|2021-06-10 06:20:00|34481|34477.4|34482.5|34478.9|34484|34480.4|34477|34473.4|76
1623306300000|2021-06-10 06:25:00|34483|34479.4|34487|34483.4|34489|34485.4|34482.5|34478.9|98
1623306600000|2021-06-10 06:30:00|34486|34482.4|34486|34482.4|34492.5|34488.9|34483|34479.4|112
1623306900000|2021-06-10 06:35:00|34485.5|34481.9|34480|34476.4|34486|34482.4|34471.5|34467.9|418
1623307200000|2021-06-10 06:40:00|34479.5|34475.9|34481|34477.4|34481|34477.4|34474.5|34470.9|130
1623307500000|2021-06-10 06:45:00|34480|34476.4|34476|34472.4|34484|34480.4|34471|34467.4|114
1623307800000|2021-06-10 06:50:00|34474.5|34470.9|34478.5|34474.9|34480.5|34476.9|34474|34470.4|76
1623308100000|2021-06-10 06:55:00|34479|34475.4|34481.5|34477.9|34485.5|34481.9|34475.5|34471.9|98
1623308400000|2021-06-10 07:00:00|34483|34479.4|34471.5|34467.9|34486|34482.4|34464.5|34460.9|414
1623308700000|2021-06-10 07:05:00|34471|34467.4|34459|34455.4|34475.5|34471.9|34457|34453.4|316
1623309000000|2021-06-10 07:10:00|34458|34454.4|34417.5|34413.9|34459.5|34455.9|34401|34397.4|914
1623309300000|2021-06-10 07:15:00|34416.5|34412.9|34435.5|34431.9|34438.5|34434.9|34414|34410.4|452
1623309600000|2021-06-10 07:20:00|34436|34432.4|34448|34444.4|34457.5|34453.9|34434|34430.4|395
1623309900000|2021-06-10 07:25:00|34448.5|34444.9|34450|34446.4|34461|34457.4|34448.5|34444.9|362
1623310200000|2021-06-10 07:30:00|34449.5|34445.9|34447.5|34443.9|34462|34458.4|34445.5|34441.9|229
1623310500000|2021-06-10 07:35:00|34447|34443.4|34455|34451.4|34457|34453.4|34444|34440.4|207
1623310800000|2021-06-10 07:40:00|34454.5|34450.9|34466.5|34462.9|34471|34467.4|34454.5|34450.9|248
1623311100000|2021-06-10 07:45:00|34466|34462.4|34485|34481.4|34486|34482.4|34461|34457.4|249
1623311400000|2021-06-10 07:50:00|34485.5|34481.9|34479.5|34475.9|34488.5|34484.9|34473.5|34469.9|238
1623311700000|2021-06-10 07:55:00|34479|34475.4|34491.5|34487.9|34493.5|34489.9|34478|34474.4|214
1623312000000|2021-06-10 08:00:00|34491|34487.4|34471|34467.4|34498|34494.4|34463|34459.4|488
1623312300000|2021-06-10 08:05:00|34470.5|34466.9|34461|34457.4|34473|34469.4|34460.5|34456.9|252
1623312600000|2021-06-10 08:10:00|34460.5|34456.9|34465.5|34461.9|34467|34463.4|34454|34450.4|271
1623312900000|2021-06-10 08:15:00|34465|34461.4|34455.5|34451.9|34468|34464.4|34455.5|34451.9|134
1623313200000|2021-06-10 08:20:00|34455|34451.4|34456.5|34452.9|34458|34454.4|34449|34445.4|162
1623313500000|2021-06-10 08:25:00|34457|34453.4|34444.5|34440.9|34460.5|34456.9|34443|34439.4|311
1623313800000|2021-06-10 08:30:00|34444|34440.4|34465.5|34461.9|34466.5|34462.9|34442|34438.4|251
1623314100000|2021-06-10 08:35:00|34466|34462.4|34473|34469.4|34480|34476.4|34465.5|34461.9|276
1623314400000|2021-06-10 08:40:00|34472.5|34468.9|34470.5|34466.9|34480.5|34476.9|34468|34464.4|179
1623314700000|2021-06-10 08:45:00|34470|34466.4|34464|34460.4|34474.5|34470.9|34463|34459.4|221
1623315000000|2021-06-10 08:50:00|34463.5|34459.9|34484|34480.4|34485.5|34481.9|34462|34458.4|195
1623315300000|2021-06-10 08:55:00|34483.5|34479.9|34488.5|34484.9|34490|34486.4|34483.5|34479.9|76
1623315600000|2021-06-10 09:00:00|34489|34485.4|34493.5|34489.9|34495.5|34491.9|34487.5|34483.9|184
1623315900000|2021-06-10 09:05:00|34494|34490.4|34487.5|34483.9|34494.5|34490.9|34486.5|34482.9|171
1623316200000|2021-06-10 09:10:00|34488|34484.4|34488.5|34484.9|34495|34491.4|34486.5|34482.9|133
1623316500000|2021-06-10 09:15:00|34488|34484.4|34506|34502.4|34506|34502.4|34487|34483.4|223
1623316800000|2021-06-10 09:20:00|34505.5|34501.9|34490|34486.4|34506|34502.4|34490|34486.4|179
1623317100000|2021-06-10 09:25:00|34490.5|34486.9|34494|34490.4|34497|34493.4|34489|34485.4|157
1623317400000|2021-06-10 09:30:00|34493.5|34489.9|34500|34496.4|34501|34497.4|34485|34481.4|153
1623317700000|2021-06-10 09:35:00|34500.5|34496.9|34500.5|34496.9|34503|34499.4|34493.5|34489.9|103
1623318000000|2021-06-10 09:40:00|34501|34497.4|34499.5|34495.9|34505|34501.4|34499|34495.4|74
1623318300000|2021-06-10 09:45:00|34499|34495.4|34487.5|34483.9|34502|34498.4|34486|34482.4|153
1623318600000|2021-06-10 09:50:00|34487|34483.4|34498|34494.4|34498.5|34494.9|34485.5|34481.9|126
1623318900000|2021-06-10 09:55:00|34498.5|34494.9|34509|34505.4|34511|34507.4|34497|34493.4|241
1623319200000|2021-06-10 10:00:00|34509.5|34505.9|34521|34517.4|34524.5|34520.9|34509.5|34505.9|491
1623319500000|2021-06-10 10:05:00|34521.5|34517.9|34534|34530.4|34535|34531.4|34520|34516.4|254
1623319800000|2021-06-10 10:10:00|34534.5|34530.9|34530|34526.4|34537|34533.4|34528.5|34524.9|163
1623320100000|2021-06-10 10:15:00|34529.5|34525.9|34527|34523.4|34534|34530.4|34524|34520.4|173
1623320400000|2021-06-10 10:20:00|34527.5|34523.9|34534|34530.4|34537|34533.4|34527.5|34523.9|226
1623320700000|2021-06-10 10:25:00|34534.5|34530.9|34528|34524.4|34536|34532.4|34527.5|34523.9|186
1623321000000|2021-06-10 10:30:00|34527.5|34523.9|34530.5|34526.9|34530.5|34526.9|34522.5|34518.9|377
1623321300000|2021-06-10 10:35:00|34531|34527.4|34529|34525.4|34533|34529.4|34525.5|34521.9|144
1623321600000|2021-06-10 10:40:00|34528.5|34524.9|34530|34526.4|34534.5|34530.9|34528|34524.4|143
1623321900000|2021-06-10 10:45:00|34530.5|34526.9|34524|34520.4|34535|34531.4|34522|34518.4|226
1623322200000|2021-06-10 10:50:00|34523.5|34519.9|34528|34524.4|34530.5|34526.9|34523.5|34519.9|158
1623322500000|2021-06-10 10:55:00|34527.5|34523.9|34524|34520.4|34535|34531.4|34524|34520.4|114
1623322800000|2021-06-10 11:00:00|34523.5|34519.9|34518|34514.4|34534|34530.4|34516|34512.4|424
1623323100000|2021-06-10 11:05:00|34518.5|34514.9|34513|34509.4|34519|34515.4|34507|34503.4|248
1623323400000|2021-06-10 11:10:00|34513.5|34509.9|34519.5|34515.9|34522|34518.4|34511.5|34507.9|159
1623323700000|2021-06-10 11:15:00|34520|34516.4|34512|34508.4|34529|34525.4|34511|34507.4|225
1623324000000|2021-06-10 11:20:00|34512.5|34508.9|34503.5|34499.9|34514.5|34510.9|34501|34497.4|217
1623324300000|2021-06-10 11:25:00|34503|34499.4|34493.5|34489.9|34505|34501.4|34485|34481.4|297
1623324600000|2021-06-10 11:30:00|34494|34490.4|34459.5|34455.9|34494|34490.4|34449.5|34445.9|850
1623324900000|2021-06-10 11:35:00|34459|34455.4|34465|34461.4|34471|34467.4|34453|34449.4|459
1623325200000|2021-06-10 11:40:00|34465.5|34461.9|34474|34470.4|34475|34471.4|34462.5|34458.9|363
1623325500000|2021-06-10 11:45:00|34474.5|34470.9|34499.5|34495.9|34522.5|34518.9|34472.5|34468.9|901
1623325800000|2021-06-10 11:50:00|34500.5|34496.9|34509.5|34505.9|34511|34507.4|34489.5|34485.9|313
1623326100000|2021-06-10 11:55:00|34510|34506.4|34497.5|34493.9|34513.5|34509.9|34495.5|34491.9|178
1623326400000|2021-06-10 12:00:00|34496|34492.4|34491|34487.4|34500|34496.4|34484|34480.4|476
1623326700000|2021-06-10 12:05:00|34491.5|34487.9|34502.5|34498.9|34504.5|34500.9|34490|34486.4|549
1623327000000|2021-06-10 12:10:00|34502|34498.4|34514|34510.4|34520|34516.4|34500|34496.4|514
1623327300000|2021-06-10 12:15:00|34514.5|34510.9|34509.5|34505.9|34522|34518.4|34505|34501.4|286
1623327600000|2021-06-10 12:20:00|34509|34505.4|34517.5|34513.9|34523|34519.4|34508.5|34504.9|398
1623327900000|2021-06-10 12:25:00|34518|34514.4|34502.5|34498.9|34518|34514.4|34498|34494.4|857
1623328200000|2021-06-10 12:30:00|34505|34501.4|34500.5|34496.9|34515|34511.4|34425.5|34421.9|3263
1623328500000|2021-06-10 12:35:00|34500|34496.4|34536.5|34532.9|34538|34534.4|34489.5|34485.9|1378
1623328800000|2021-06-10 12:40:00|34537|34533.4|34553.5|34549.9|34576.5|34572.9|34536.5|34532.9|2571
1623329100000|2021-06-10 12:45:00|34554|34550.4|34572|34568.4|34573|34569.4|34546|34542.4|1750
1623329400000|2021-06-10 12:50:00|34572.5|34568.9|34564.5|34560.9|34579|34575.4|34559|34555.4|655
1623329700000|2021-06-10 12:55:00|34565|34561.4|34592.5|34588.9|34606|34602.4|34562|34558.4|1726
1623330000000|2021-06-10 13:00:00|34593|34589.4|34587|34583.4|34611|34607.4|34586.5|34582.9|1224
1623330300000|2021-06-10 13:05:00|34588.5|34584.9|34582.5|34578.9|34600|34596.4|34581.5|34577.9|601
1623330600000|2021-06-10 13:10:00|34583|34579.4|34588|34584.4|34596|34592.4|34580|34576.4|571
1623330900000|2021-06-10 13:15:00|34587.5|34583.9|34602.5|34598.9|34605.5|34601.9|34582.5|34578.9|383
1623331200000|2021-06-10 13:20:00|34603|34599.4|34610.5|34606.9|34612|34608.4|34599|34595.4|533
1623331500000|2021-06-10 13:25:00|34610|34606.4|34622|34618.4|34627|34623.4|34606.5|34602.9|1213
1623331800000|2021-06-10 13:30:00|34621.4|34619|34674.4|34672|34685.9|34683.5|34621.4|34619|6524
1623332100000|2021-06-10 13:35:00|34673.9|34671.5|34722.9|34720.5|34733.4|34731|34673.9|34671.5|5994
1623332400000|2021-06-10 13:40:00|34723.4|34721|34680.9|34678.5|34744.4|34742|34673.9|34671.5|4590
1623332700000|2021-06-10 13:45:00|34680.4|34678|34689.9|34687.5|34701.4|34699|34677.9|34675.5|2647
1623333000000|2021-06-10 13:50:00|34689.4|34687|34691.9|34689.5|34702.4|34700|34680.4|34678|2056
1623333300000|2021-06-10 13:55:00|34691.4|34689|34667.9|34665.5|34691.4|34689|34659.9|34657.5|2678
1623333600000|2021-06-10 14:00:00|34668.4|34666|34683.4|34681|34705.9|34703.5|34667.9|34665.5|2594
1623333900000|2021-06-10 14:05:00|34684.4|34682|34639.4|34637|34694.4|34692|34638.9|34636.5|2324
1623334200000|2021-06-10 14:10:00|34638.4|34636|34627.9|34625.5|34643.4|34641|34612.4|34610|2129
1623334500000|2021-06-10 14:15:00|34628.4|34626|34625.7|34623.3|34646.4|34644|34613.4|34611|1797
1623334800000|2021-06-10 14:20:00|34625.2|34622.8|34607.7|34605.3|34632.7|34630.3|34594.7|34592.3|2996
1623335100000|2021-06-10 14:25:00|34606.2|34603.8|34605.2|34602.8|34621.7|34619.3|34594.7|34592.3|1421
1623335400000|2021-06-10 14:30:00|34604.7|34602.3|34597.2|34594.8|34615.2|34612.8|34589.2|34586.8|1602
1623335700000|2021-06-10 14:35:00|34596.7|34594.3|34553.7|34551.3|34604.2|34601.8|34553.7|34551.3|1730
1623336000000|2021-06-10 14:40:00|34553.2|34550.8|34541.7|34539.3|34553.7|34551.3|34533.7|34531.3|2790
1623336300000|2021-06-10 14:45:00|34541.2|34538.8|34499.7|34497.3|34541.2|34538.8|34497.7|34495.3|3083
1623336600000|2021-06-10 14:50:00|34501.2|34498.8|34461.2|34458.8|34511.7|34509.3|34461.2|34458.8|3626
1623336900000|2021-06-10 14:55:00|34460.7|34458.3|34506.7|34504.3|34509.2|34506.8|34447.7|34445.3|2489
1623337200000|2021-06-10 15:00:00|34507.2|34504.8|34526.7|34524.3|34534.7|34532.3|34489.7|34487.3|2384
1623337500000|2021-06-10 15:05:00|34526.2|34523.8|34528.3|34525.9|34534.7|34532.3|34501.7|34499.3|2374
1623337800000|2021-06-10 15:10:00|34527.8|34525.4|34533.3|34530.9|34541.8|34539.4|34518.8|34516.4|1494
1623338100000|2021-06-10 15:15:00|34533.8|34531.4|34554.3|34551.9|34556.3|34553.9|34526.3|34523.9|1207
1623338400000|2021-06-10 15:20:00|34553.8|34551.4|34560.3|34557.9|34560.8|34558.4|34542.8|34540.4|991
1623338700000|2021-06-10 15:25:00|34560.8|34558.4|34563.8|34561.4|34567.3|34564.9|34551.8|34549.4|1189
1623339000000|2021-06-10 15:30:00|34565.3|34562.9|34560.8|34558.4|34570.3|34567.9|34556.3|34553.9|970
1623339300000|2021-06-10 15:35:00|34560.3|34557.9|34560.8|34558.4|34574.8|34572.4|34559.3|34556.9|1361
1623339600000|2021-06-10 15:40:00|34561.3|34558.9|34551.8|34549.4|34569.3|34566.9|34530.8|34528.4|2063
1623339900000|2021-06-10 15:45:00|34552.8|34550.4|34565.3|34562.9|34569.3|34566.9|34549.3|34546.9|896
1623340200000|2021-06-10 15:50:00|34565.8|34563.4|34561.3|34558.9|34571.8|34569.4|34556.3|34553.9|512
1623340500000|2021-06-10 15:55:00|34561.8|34559.4|34570.8|34568.4|34571.3|34568.9|34557.3|34554.9|415
1623340800000|2021-06-10 16:00:00|34571.3|34568.9|34572.3|34569.9|34586.3|34583.9|34567.3|34564.9|1051
1623341100000|2021-06-10 16:05:00|34572.8|34570.4|34554.3|34551.9|34578.8|34576.4|34539.3|34536.9|869
1623341400000|2021-06-10 16:10:00|34554.8|34552.4|34542.3|34539.9|34562.3|34559.9|34531.8|34529.4|1151
1623341700000|2021-06-10 16:15:00|34543.8|34541.4|34556.8|34554.4|34563.3|34560.9|34540.8|34538.4|565
1623342000000|2021-06-10 16:20:00|34556.3|34553.9|34554.8|34552.4|34562.8|34560.4|34547.8|34545.4|476
1623342300000|2021-06-10 16:25:00|34555.3|34552.9|34557.3|34554.9|34567.8|34565.4|34553.8|34551.4|389
1623342600000|2021-06-10 16:30:00|34557.8|34555.4|34573.3|34570.9|34575.8|34573.4|34557.8|34555.4|833
1623342900000|2021-06-10 16:35:00|34572.8|34570.4|34588.3|34585.9|34591.8|34589.4|34565.8|34563.4|638
1623343200000|2021-06-10 16:40:00|34589.3|34586.9|34593.5|34591.1|34594|34591.6|34583.3|34580.9|742
1623343500000|2021-06-10 16:45:00|34593|34590.6|34594|34591.6|34596|34593.6|34582.5|34580.1|468
1623343800000|2021-06-10 16:50:00|34593.5|34591.1|34588.5|34586.1|34595|34592.6|34582.5|34580.1|491
1623344100000|2021-06-10 16:55:00|34589|34586.6|34592.5|34590.1|34594.5|34592.1|34581.5|34579.1|455
1623344400000|2021-06-10 17:00:00|34593|34590.6|34593|34590.6|34597.5|34595.1|34581|34578.6|796
1623344700000|2021-06-10 17:05:00|34593.5|34591.1|34601|34598.6|34605.5|34603.1|34592.5|34590.1|595
1623345000000|2021-06-10 17:10:00|34601.5|34599.1|34600|34597.6|34605.5|34603.1|34599.5|34597.1|390
1623345300000|2021-06-10 17:15:00|34600.5|34598.1|34594|34591.6|34604.5|34602.1|34587.5|34585.1|475
1623345600000|2021-06-10 17:20:00|34593.5|34591.1|34584|34581.6|34598|34595.6|34583.5|34581.1|432
1623345900000|2021-06-10 17:25:00|34584.5|34582.1|34576|34573.6|34585.5|34583.1|34572|34569.6|531
1623346200000|2021-06-10 17:30:00|34576.5|34574.1|34572.5|34570.1|34578.5|34576.1|34558.5|34556.1|671
1623346500000|2021-06-10 17:35:00|34571.5|34569.1|34574|34571.6|34574.5|34572.1|34563.5|34561.1|699
1623346800000|2021-06-10 17:40:00|34573.5|34571.1|34575|34572.6|34578.5|34576.1|34569.5|34567.1|260
1623347100000|2021-06-10 17:45:00|34575.5|34573.1|34572.5|34570.1|34582.5|34580.1|34571.5|34569.1|371
1623347400000|2021-06-10 17:50:00|34572|34569.6|34576.5|34574.1|34578.5|34576.1|34569|34566.6|309
1623347700000|2021-06-10 17:55:00|34577|34574.6|34578|34575.6|34579|34576.6|34573|34570.6|317
1623348000000|2021-06-10 18:00:00|34578.5|34576.1|34573|34570.6|34580.5|34578.1|34567|34564.6|406
1623348300000|2021-06-10 18:05:00|34573.5|34571.1|34565|34562.6|34578|34575.6|34564.5|34562.1|796
1623348600000|2021-06-10 18:10:00|34564.5|34562.1|34558|34555.6|34566.5|34564.1|34558|34555.6|462
1623348900000|2021-06-10 18:15:00|34558.5|34556.1|34554.5|34552.1|34564|34561.6|34551.5|34549.1|344
1623349200000|2021-06-10 18:20:00|34555|34552.6|34540.5|34538.1|34560|34557.6|34539.5|34537.1|557
1623349500000|2021-06-10 18:25:00|34540|34537.6|34535|34532.6|34543.5|34541.1|34531.5|34529.1|407
1623349800000|2021-06-10 18:30:00|34535.5|34533.1|34539|34536.6|34544.5|34542.1|34534|34531.6|869
1623350100000|2021-06-10 18:35:00|34538.5|34536.1|34520.5|34518.1|34540.5|34538.1|34519|34516.6|438
1623350400000|2021-06-10 18:40:00|34521|34518.6|34522|34519.6|34535.5|34533.1|34520.5|34518.1|567
1623350700000|2021-06-10 18:45:00|34521.5|34519.1|34529|34526.6|34531|34528.6|34506|34503.6|706
1623351000000|2021-06-10 18:50:00|34528.5|34526.1|34537|34534.6|34541|34538.6|34527|34524.6|622
1623351300000|2021-06-10 18:55:00|34536.5|34534.1|34533|34530.6|34540.5|34538.1|34533|34530.6|403
1623351600000|2021-06-10 19:00:00|34532.5|34530.1|34515|34512.6|34537.5|34535.1|34514.5|34512.1|618
1623351900000|2021-06-10 19:05:00|34515.5|34513.1|34523|34520.6|34528.5|34526.1|34506.5|34504.1|792
1623352200000|2021-06-10 19:10:00|34523.5|34521.1|34516|34513.6|34527.5|34525.1|34514|34511.6|542
1623352500000|2021-06-10 19:15:00|34515.5|34513.1|34506|34503.6|34520.5|34518.1|34503.5|34501.1|527
1623352800000|2021-06-10 19:20:00|34505.4|34503|34485.9|34483.5|34509.9|34507.5|34482.4|34480|884
1623353100000|2021-06-10 19:25:00|34485.4|34483|34478.4|34476|34488.4|34486|34471.9|34469.5|695
1623353400000|2021-06-10 19:30:00|34477.9|34475.5|34480.9|34478.5|34493.9|34491.5|34470.4|34468|1045
1623353700000|2021-06-10 19:35:00|34481.4|34479|34485.9|34483.5|34493.9|34491.5|34474.4|34472|581
1623354000000|2021-06-10 19:40:00|34486.4|34484|34464.4|34462|34490.4|34488|34463.4|34461|745
1623354300000|2021-06-10 19:45:00|34463.9|34461.5|34459.9|34457.5|34469.9|34467.5|34452.9|34450.5|1205
1623354600000|2021-06-10 19:50:00|34459.4|34457|34466.4|34464|34493.9|34491.5|34459.4|34457|1740
1623354900000|2021-06-10 19:55:00|34466.9|34464.5|34472.4|34470|34480.9|34478.5|34452.4|34450|2737
1623355200000|2021-06-10 20:00:00|34472.9|34470.5|34482.1|34477.3|34488.1|34483.3|34472.9|34468.8|968
1623355500000|2021-06-10 20:05:00|34481.1|34476.3|34475.6|34470.8|34484.6|34479.8|34475.1|34470.3|209
1623355800000|2021-06-10 20:10:00|34476.1|34471.3|34461.5|34451.7|34476.1|34471.3|34454.6|34449.2|444
1623356100000|2021-06-10 20:15:00|34461.6|34451.8|34462.2|34452.4|34464.8|34455|34458.2|34448.4|0
1623356400000|2021-06-10 20:20:00|34462.8|34453|34462.4|34452.6|34463.1|34453.3|34458|34448.2|0
1623356700000|2021-06-10 20:25:00|34462.7|34452.9|34466.6|34456.8|34468.6|34458.8|34462.4|34452.6|0
1623357000000|2021-06-10 20:30:00|34458.6|34453.8|34473.6|34468.8|34474.6|34469.8|34455.6|34450.8|221
1623357300000|2021-06-10 20:35:00|34474.6|34469.8|34473.6|34468.8|34475.6|34470.8|34471.6|34466.8|92
1623357600000|2021-06-10 20:40:00|34474.6|34469.8|34471.6|34466.8|34474.6|34469.8|34469.6|34464.8|65
1623357900000|2021-06-10 20:45:00|34473.6|34468.8|34468.6|34463.8|34476.6|34471.8|34464.6|34459.8|439
1623358200000|2021-06-10 20:50:00|34471.6|34466.8|34475.6|34470.8|34476.6|34471.8|34465.6|34460.8|184
1623358500000|2021-06-10 20:55:00|34476.6|34471.8|34470.9|34461.1|34477.6|34472.8|34466.6|34459.3|189
1623358800000|2021-06-10 21:00:00|34470.7|34460.9|34471.5|34461.7|34473|34463.2|34468.6|34458.8|0
1623359100000|2021-06-10 21:05:00|34471.7|34461.9|34470.4|34460.6|34473|34463.2|34470.4|34460.6|0
1623359400000|2021-06-10 21:10:00|34470.5|34460.7|34473.4|34463.6|34473.4|34463.6|34469.3|34459.5|0
1623359700000|2021-06-10 21:15:00|34473.7|34463.9|34478.7|34468.9|34478.7|34468.9|34473.7|34463.9|0
1623360000000|2021-06-10 21:20:00|34479.3|34469.5|34480.7|34470.9|34482|34472.2|34479.2|34469.4|0
1623360300000|2021-06-10 21:25:00|34480.6|34470.8|34480.8|34471|34481.8|34472|34480.6|34470.8|0
1623360600000|2021-06-10 21:30:00|34480.6|34470.8|34481.9|34472.1|34481.9|34472.1|34480.6|34470.8|0
1623360900000|2021-06-10 21:35:00|34481.8|34472|34481.7|34471.9|34482.3|34472.5|34481.6|34471.8|0
1623361200000|2021-06-10 21:40:00|34482|34472.2|34481.9|34472.1|34482.1|34472.3|34481.9|34472.1|0
1623361500000|2021-06-10 21:45:00|34481.8|34472|34481.2|34471.4|34481.8|34472|34481.2|34471.4|0
1623361800000|2021-06-10 21:50:00|34481.5|34471.7|34483.3|34473.5|34484.2|34474.4|34481.4|34471.6|0
1623362100000|2021-06-10 21:55:00|34484.2|34474.4|34483.5|34473.7|34484.8|34475|34483.5|34473.7|0
1623362400000|2021-06-10 22:00:00|34471.6|34466.8|34470.1|34465.3|34479.6|34474.8|34465.6|34460.8|132
1623362700000|2021-06-10 22:05:00|34470.6|34465.8|34470.1|34465.3|34475.1|34470.3|34469.6|34464.8|63
1623363000000|2021-06-10 22:10:00|34471.1|34466.3|34468.1|34463.3|34474.6|34469.8|34467.6|34462.8|49
1623363300000|2021-06-10 22:15:00|34467.6|34462.8|34460.6|34455.8|34467.6|34462.8|34460.6|34455.8|59
1623363600000|2021-06-10 22:20:00|34461.1|34456.3|34467.6|34462.8|34467.6|34462.8|34460.6|34455.8|61
1623363900000|2021-06-10 22:25:00|34467.1|34462.3|34470.6|34465.8|34470.6|34465.8|34465.6|34460.8|67
1623364200000|2021-06-10 22:30:00|34470.1|34465.3|34467.6|34462.8|34470.6|34465.8|34466.6|34461.8|27
1623364500000|2021-06-10 22:35:00|34467.1|34462.3|34470.1|34465.3|34471.1|34466.3|34466.1|34461.3|26
1623364800000|2021-06-10 22:40:00|34469.1|34464.3|34469.1|34464.3|34471.1|34466.3|34468.1|34463.3|35
1623365100000|2021-06-10 22:45:00|34468.6|34463.8|34473.6|34468.8|34473.6|34468.8|34468.1|34463.3|39
1623365400000|2021-06-10 22:50:00|34473.1|34468.3|34471.6|34466.8|34474.1|34469.3|34469.6|34464.8|56
1623365700000|2021-06-10 22:55:00|34471.1|34466.3|34471.6|34466.8|34472.1|34467.3|34471.1|34466.3|9
1623366000000|2021-06-10 23:00:00|34471.1|34466.3|34473.1|34468.3|34473.1|34468.3|34471.1|34466.3|28
1623366300000|2021-06-10 23:05:00|34473.6|34468.8|34473.1|34468.3|34474.6|34469.8|34472.1|34467.3|32
1623366600000|2021-06-10 23:10:00|34472.6|34467.8|34465.1|34460.3|34473.6|34468.8|34464.6|34459.8|49
1623366900000|2021-06-10 23:15:00|34466.6|34461.8|34472.1|34467.3|34472.1|34467.3|34466.1|34461.3|26
1623367200000|2021-06-10 23:20:00|34471.1|34466.3|34462.6|34457.8|34471.1|34466.3|34461.1|34456.3|46
1623367500000|2021-06-10 23:25:00|34463.1|34458.3|34470.6|34465.8|34472.1|34467.3|34463.1|34458.3|28
1623367800000|2021-06-10 23:30:00|34471.1|34466.3|34474.1|34469.3|34474.1|34469.3|34467.6|34462.8|80
1623368100000|2021-06-10 23:35:00|34474.6|34469.8|34473.1|34468.3|34474.6|34469.8|34471.1|34466.3|27
1623368400000|2021-06-10 23:40:00|34472.6|34467.8|34464.1|34459.3|34473.1|34468.3|34461.6|34456.8|42
1623368700000|2021-06-10 23:45:00|34463.6|34458.8|34474.1|34469.3|34476.6|34471.8|34463.1|34458.3|46
1623369000000|2021-06-10 23:50:00|34474.6|34469.8|34463.6|34458.8|34474.6|34469.8|34459.6|34454.8|29
1623369300000|2021-06-10 23:55:00|34462.6|34457.8|34463.6|34458.8|34463.6|34458.8|34457.1|34452.3|59
1623369600000|2021-06-11 00:00:00|34464.6|34459.8|34458.1|34453.3|34467.6|34462.8|34453.6|34448.8|136
1623369900000|2021-06-11 00:05:00|34457.6|34452.8|34476.1|34471.3|34477.6|34472.8|34457.1|34452.3|90
1623370200000|2021-06-11 00:10:00|34476.6|34471.8|34478.6|34473.8|34481.1|34476.3|34473.1|34468.3|47
1623370500000|2021-06-11 00:15:00|34479.1|34474.3|34480.6|34475.8|34483.6|34478.8|34479.1|34474.3|74
1623370800000|2021-06-11 00:20:00|34481.1|34476.3|34467.1|34462.3|34483.1|34478.3|34466.6|34461.8|45
1623371100000|2021-06-11 00:25:00|34466.6|34461.8|34442.1|34437.3|34466.6|34461.8|34439.1|34434.3|277
1623371400000|2021-06-11 00:30:00|34442.6|34437.8|34445.1|34440.3|34455.1|34450.3|34437.1|34432.3|87
1623371700000|2021-06-11 00:35:00|34444.6|34439.8|34452.6|34447.8|34453.1|34448.3|34434.6|34429.8|150
1623372000000|2021-06-11 00:40:00|34452.1|34447.3|34455.6|34450.8|34458.6|34453.8|34450.1|34445.3|91
1623372300000|2021-06-11 00:45:00|34456.1|34451.3|34460.1|34455.3|34461.6|34456.8|34456.1|34451.3|58
1623372600000|2021-06-11 00:50:00|34459.6|34454.8|34464.1|34459.3|34465.1|34460.3|34457.1|34452.3|82
1623372900000|2021-06-11 00:55:00|34463.6|34458.8|34477.6|34472.8|34479.1|34474.3|34463.6|34458.8|92
1623373200000|2021-06-11 01:00:00|34477.1|34472.3|34477.1|34472.3|34481.6|34476.8|34469.6|34464.8|68
1623373500000|2021-06-11 01:05:00|34476.6|34471.8|34481.6|34476.8|34485.6|34480.8|34475.6|34470.8|56
1623373800000|2021-06-11 01:10:00|34482.1|34477.3|34482.1|34477.3|34485.6|34480.8|34481.6|34476.8|18
1623374100000|2021-06-11 01:15:00|34480.6|34475.8|34488.6|34483.8|34491.1|34486.3|34478.1|34473.3|89
1623374400000|2021-06-11 01:20:00|34489.1|34484.3|34480.6|34475.8|34490.6|34485.8|34477.1|34472.3|27
1623374700000|2021-06-11 01:25:00|34480.1|34475.3|34485.1|34480.3|34488.1|34483.3|34478.1|34473.3|25
1623375000000|2021-06-11 01:30:00|34485.6|34480.8|34485.1|34480.3|34488.6|34483.8|34475.6|34470.8|60
1623375300000|2021-06-11 01:35:00|34485.6|34480.8|34488.1|34483.3|34490.6|34485.8|34485.1|34480.3|79
1623375600000|2021-06-11 01:40:00|34487.6|34482.8|34487.6|34482.8|34492.1|34487.3|34487.6|34482.8|39
1623375900000|2021-06-11 01:45:00|34488.1|34483.3|34487.6|34482.8|34491.6|34486.8|34487.1|34482.3|41
1623376200000|2021-06-11 01:50:00|34488.1|34483.3|34490.6|34485.8|34491.6|34486.8|34486.1|34481.3|32
1623376500000|2021-06-11 01:55:00|34490.1|34485.3|34483.6|34478.8|34490.6|34485.8|34483.6|34478.8|48
1623376800000|2021-06-11 02:00:00|34484.1|34479.3|34470.6|34465.8|34484.1|34479.3|34469.1|34464.3|58
1623377100000|2021-06-11 02:05:00|34470.1|34465.3|34457.1|34452.3|34470.1|34465.3|34456.6|34451.8|114
1623377400000|2021-06-11 02:10:00|34456.6|34451.8|34460.1|34455.3|34468.6|34463.8|34456.6|34451.8|52
1623377700000|2021-06-11 02:15:00|34460.6|34455.8|34466.1|34461.3|34466.6|34461.8|34460.1|34455.3|44
1623378000000|2021-06-11 02:20:00|34465.6|34460.8|34466.6|34461.8|34467.1|34462.3|34465.1|34460.3|48
1623378300000|2021-06-11 02:25:00|34467.1|34462.3|34465.1|34460.3|34468.6|34463.8|34463.6|34458.8|21
1623378600000|2021-06-11 02:30:00|34464.6|34459.8|34465.1|34460.3|34467.6|34462.8|34461.6|34456.8|19
1623378900000|2021-06-11 02:35:00|34465.6|34460.8|34467.6|34462.8|34469.6|34464.8|34464.6|34459.8|83
1623379200000|2021-06-11 02:40:00|34468.1|34463.3|34467.6|34462.8|34469.6|34464.8|34466.6|34461.8|36
1623379500000|2021-06-11 02:45:00|34468.1|34463.3|34471.1|34466.3|34471.6|34466.8|34465.1|34460.3|27
1623379800000|2021-06-11 02:50:00|34471.6|34466.8|34469.6|34464.8|34473.1|34468.3|34469.1|34464.3|45
1623380100000|2021-06-11 02:55:00|34469.1|34464.3|34468.6|34463.8|34471.1|34466.3|34467.6|34462.8|37
1623380400000|2021-06-11 03:00:00|34469.1|34464.3|34472.1|34467.3|34473.6|34468.8|34468.6|34463.8|41
1623380700000|2021-06-11 03:05:00|34471.6|34466.8|34470.1|34465.3|34473.1|34468.3|34468.6|34463.8|36
1623381000000|2021-06-11 03:10:00|34469.6|34464.8|34470.1|34465.3|34470.6|34465.8|34466.1|34461.3|269
1623381300000|2021-06-11 03:15:00|34470.6|34465.8|34471.6|34466.8|34472.6|34467.8|34467.6|34462.8|24
1623381600000|2021-06-11 03:20:00|34472.1|34467.3|34477.6|34472.8|34478.1|34473.3|34472.1|34467.3|24
1623381900000|2021-06-11 03:25:00|34478.1|34473.3|34477.6|34472.8|34478.6|34473.8|34476.6|34471.8|27
1623382200000|2021-06-11 03:30:00|34477.1|34472.3|34480.1|34475.3|34480.6|34475.8|34475.6|34470.8|38
1623382500000|2021-06-11 03:35:00|34480.6|34475.8|34485.1|34480.3|34486.1|34481.3|34480.6|34475.8|99
1623382800000|2021-06-11 03:40:00|34485.6|34480.8|34485.6|34480.8|34487.6|34482.8|34485.1|34480.3|42
1623383100000|2021-06-11 03:45:00|34486.1|34481.3|34485.6|34480.8|34487.1|34482.3|34485.1|34480.3|19
1623383400000|2021-06-11 03:50:00|34486.1|34481.3|34485.1|34480.3|34486.6|34481.8|34485.1|34480.3|27
1623383700000|2021-06-11 03:55:00|34485.6|34480.8|34485.1|34480.3|34486.1|34481.3|34484.6|34479.8|20
1623384000000|2021-06-11 04:00:00|34485.6|34480.8|34485.6|34480.8|34486.1|34481.3|34484.6|34479.8|13
1623384300000|2021-06-11 04:05:00|34485.1|34480.3|34484.6|34479.8|34485.6|34480.8|34483.6|34478.8|35
1623384600000|2021-06-11 04:10:00|34484.1|34479.3|34484.6|34479.8|34486.1|34481.3|34484.1|34479.3|23
1623384900000|2021-06-11 04:15:00|34485.6|34480.8|34487.6|34482.8|34487.6|34482.8|34484.6|34479.8|27
1623385200000|2021-06-11 04:20:00|34488.1|34483.3|34488.6|34483.8|34489.1|34484.3|34486.6|34481.8|59
1623385500000|2021-06-11 04:25:00|34488.1|34483.3|34489.6|34484.8|34490.1|34485.3|34487.1|34482.3|24
1623385800000|2021-06-11 04:30:00|34489.1|34484.3|34489.1|34484.3|34489.6|34484.8|34488.1|34483.3|19
1623386100000|2021-06-11 04:35:00|34488.6|34483.8|34493.6|34488.8|34494.6|34489.8|34488.6|34483.8|49
1623386400000|2021-06-11 04:40:00|34493.1|34488.3|34493.1|34488.3|34494.6|34489.8|34492.1|34487.3|33
1623386700000|2021-06-11 04:45:00|34492.6|34487.8|34491.1|34486.3|34493.1|34488.3|34490.1|34485.3|24
1623387000000|2021-06-11 04:50:00|34490.6|34485.8|34486.1|34481.3|34490.6|34485.8|34486.1|34481.3|25
1623387300000|2021-06-11 04:55:00|34485.6|34480.8|34488.6|34483.8|34489.6|34484.8|34485.1|34480.3|24
1623387600000|2021-06-11 05:00:00|34489.1|34484.3|34487.1|34482.3|34490.6|34485.8|34483.6|34478.8|48
1623387900000|2021-06-11 05:05:00|34487.6|34482.8|34484.6|34479.8|34489.6|34484.8|34483.6|34478.8|61
1623388200000|2021-06-11 05:10:00|34485.1|34480.3|34483.6|34478.8|34486.1|34481.3|34483.6|34478.8|41
1623388500000|2021-06-11 05:15:00|34483.1|34478.3|34484.1|34479.3|34485.1|34480.3|34481.1|34476.3|59
1623388800000|2021-06-11 05:20:00|34484.6|34479.8|34486.6|34481.8|34486.6|34481.8|34483.6|34478.8|30
1623389100000|2021-06-11 05:25:00|34486.1|34481.3|34485.1|34480.3|34486.1|34481.3|34484.1|34479.3|25
1623389400000|2021-06-11 05:30:00|34484.6|34479.8|34484.6|34479.8|34485.6|34480.8|34483.6|34478.8|29
1623389700000|2021-06-11 05:35:00|34484.1|34479.3|34489.1|34484.3|34491.6|34486.8|34484.1|34479.3|50
1623390000000|2021-06-11 05:40:00|34488.6|34483.8|34489.6|34484.8|34490.1|34485.3|34487.1|34482.3|51
1623390300000|2021-06-11 05:45:00|34490.1|34485.3|34488.6|34483.8|34490.1|34485.3|34486.1|34481.3|38
1623390600000|2021-06-11 05:50:00|34488.1|34483.3|34487.1|34482.3|34488.1|34483.3|34485.6|34480.8|28
1623390900000|2021-06-11 05:55:00|34487.6|34482.8|34485.6|34480.8|34488.6|34483.8|34483.6|34478.8|44
1623391200000|2021-06-11 06:00:00|34485|34481.4|34476.5|34472.9|34485.5|34481.9|34476|34472.4|109
1623391500000|2021-06-11 06:05:00|34477|34473.4|34478.5|34474.9|34479.5|34475.9|34476|34472.4|74
1623391800000|2021-06-11 06:10:00|34479|34475.4|34467.5|34463.9|34481.5|34477.9|34466.5|34462.9|151
1623392100000|2021-06-11 06:15:00|34467|34463.4|34464.5|34460.9|34473|34469.4|34464.5|34460.9|148
1623392400000|2021-06-11 06:20:00|34465|34461.4|34455|34451.4|34466|34462.4|34453|34449.4|133
1623392700000|2021-06-11 06:25:00|34454.5|34450.9|34462.5|34458.9|34463.5|34459.9|34454.5|34450.9|85
1623393000000|2021-06-11 06:30:00|34462|34458.4|34467|34463.4|34469|34465.4|34462|34458.4|81
1623393300000|2021-06-11 06:35:00|34467.5|34463.9|34469|34465.4|34470|34466.4|34465|34461.4|40
1623393600000|2021-06-11 06:40:00|34469.5|34465.9|34463|34459.4|34469.5|34465.9|34460.5|34456.9|55
1623393900000|2021-06-11 06:45:00|34463.5|34459.9|34462.5|34458.9|34463.5|34459.9|34460.5|34456.9|28
1623394200000|2021-06-11 06:50:00|34463|34459.4|34466.5|34462.9|34467|34463.4|34462|34458.4|29
1623394500000|2021-06-11 06:55:00|34467|34463.4|34477.5|34473.9|34479|34475.4|34467|34463.4|75
1623394800000|2021-06-11 07:00:00|34477|34473.4|34466|34462.4|34478.5|34474.9|34460|34456.4|199
1623395100000|2021-06-11 07:05:00|34465.5|34461.9|34467|34463.4|34467.5|34463.9|34459.5|34455.9|127
1623395400000|2021-06-11 07:10:00|34467.5|34463.9|34461.5|34457.9|34468|34464.4|34459.5|34455.9|108
1623395700000|2021-06-11 07:15:00|34461|34457.4|34460.5|34456.9|34464|34460.4|34457|34453.4|104
1623396000000|2021-06-11 07:20:00|34461|34457.4|34477|34473.4|34480|34476.4|34460.5|34456.9|112
1623396300000|2021-06-11 07:25:00|34476.5|34472.9|34473.5|34469.9|34478|34474.4|34472|34468.4|88
1623396600000|2021-06-11 07:30:00|34473|34469.4|34474|34470.4|34476.5|34472.9|34473|34469.4|43
1623396900000|2021-06-11 07:35:00|34474.5|34470.9|34476.5|34472.9|34480|34476.4|34471|34467.4|104
1623397200000|2021-06-11 07:40:00|34476|34472.4|34488|34484.4|34488.5|34484.9|34472|34468.4|109
1623397500000|2021-06-11 07:45:00|34488.5|34484.9|34495|34491.4|34497|34493.4|34488|34484.4|110
1623397800000|2021-06-11 07:50:00|34494.5|34490.9|34487|34483.4|34496|34492.4|34486|34482.4|66
1623398100000|2021-06-11 07:55:00|34487.5|34483.9|34482|34478.4|34488|34484.4|34481.5|34477.9|56
1623398400000|2021-06-11 08:00:00|34481.5|34477.9|34474|34470.4|34482.5|34478.9|34473.5|34469.9|99
1623398700000|2021-06-11 08:05:00|34473.5|34469.9|34479.5|34475.9|34480|34476.4|34473|34469.4|110
1623399000000|2021-06-11 08:10:00|34480|34476.4|34488.5|34484.9|34490|34486.4|34479.5|34475.9|88
1623399300000|2021-06-11 08:15:00|34489|34485.4|34498|34494.4|34501|34497.4|34488.5|34484.9|222
1623399600000|2021-06-11 08:20:00|34498.5|34494.9|34495|34491.4|34501|34497.4|34494.5|34490.9|100
1623399900000|2021-06-11 08:25:00|34494.5|34490.9|34496.5|34492.9|34497|34493.4|34491.5|34487.9|67
1623400200000|2021-06-11 08:30:00|34496|34492.4|34500|34496.4|34501.5|34497.9|34494|34490.4|105
1623400500000|2021-06-11 08:35:00|34500.5|34496.9|34511|34507.4|34511.5|34507.9|34500|34496.4|152
1623400800000|2021-06-11 08:40:00|34511.5|34507.9|34510|34506.4|34514.5|34510.9|34508.5|34504.9|165
1623401100000|2021-06-11 08:45:00|34510.5|34506.9|34505|34501.4|34514|34510.4|34504.5|34500.9|512
1623401400000|2021-06-11 08:50:00|34504.5|34500.9|34504|34500.4|34507.5|34503.9|34502.5|34498.9|72
1623401700000|2021-06-11 08:55:00|34504.5|34500.9|34506|34502.4|34511|34507.4|34504|34500.4|66
1623402000000|2021-06-11 09:00:00|34506.5|34502.9|34516.5|34512.9|34517|34513.4|34506|34502.4|616
1623402300000|2021-06-11 09:05:00|34517|34513.4|34514|34510.4|34517.5|34513.9|34513|34509.4|348
1623402600000|2021-06-11 09:10:00|34514.5|34510.9|34513|34509.4|34515.5|34511.9|34511.5|34507.9|71
1623402900000|2021-06-11 09:15:00|34513.5|34509.9|34510.5|34506.9|34517|34513.4|34508.5|34504.9|72
1623403200000|2021-06-11 09:20:00|34509.5|34505.9|34514|34510.4|34514|34510.4|34509|34505.4|185
1623403500000|2021-06-11 09:25:00|34514.5|34510.9|34516|34512.4|34519|34515.4|34514|34510.4|127
1623403800000|2021-06-11 09:30:00|34515.5|34511.9|34510.5|34506.9|34518|34514.4|34509.5|34505.9|68
1623404100000|2021-06-11 09:35:00|34511.5|34507.9|34513.5|34509.9|34515|34511.4|34510.5|34506.9|102
1623404400000|2021-06-11 09:40:00|34514|34510.4|34519.5|34515.9|34521|34517.4|34512.5|34508.9|57
1623404700000|2021-06-11 09:45:00|34520|34516.4|34516|34512.4|34521|34517.4|34516|34512.4|71
1623405000000|2021-06-11 09:50:00|34516.5|34512.9|34518|34514.4|34519|34515.4|34512.5|34508.9|49
1623405300000|2021-06-11 09:55:00|34517.5|34513.9|34517.5|34513.9|34521|34517.4|34516|34512.4|65
1623405600000|2021-06-11 10:00:00|34518|34514.4|34518|34514.4|34523.5|34519.9|34516.5|34512.9|199
1623405900000|2021-06-11 10:05:00|34517.5|34513.9|34522|34518.4|34525|34521.4|34517|34513.4|21
1623406200000|2021-06-11 10:10:00|34522.5|34518.9|34522|34518.4|34525|34521.4|34521.5|34517.9|28
1623406500000|2021-06-11 10:15:00|34522.5|34518.9|34536|34532.4|34539|34535.4|34522.5|34518.9|137
1623406800000|2021-06-11 10:20:00|34537|34533.4|34548|34544.4|34549|34545.4|34536|34532.4|84
1623407100000|2021-06-11 10:25:00|34548.5|34544.9|34543|34539.4|34549|34545.4|34542.5|34538.9|46
1623407400000|2021-06-11 10:30:00|34543.5|34539.9|34558.5|34554.9|34563.5|34559.9|34542.5|34538.9|590
1623407700000|2021-06-11 10:35:00|34558|34554.4|34549.5|34545.9|34558.5|34554.9|34548|34544.4|119
1623408000000|2021-06-11 10:40:00|34550|34546.4|34554|34550.4|34554.5|34550.9|34549.5|34545.9|73
1623408300000|2021-06-11 10:45:00|34554.5|34550.9|34563|34559.4|34564|34560.4|34554|34550.4|84
1623408600000|2021-06-11 10:50:00|34563.5|34559.9|34566.5|34562.9|34567.5|34563.9|34563|34559.4|304
1623408900000|2021-06-11 10:55:00|34567|34563.4|34573|34569.4|34580.5|34576.9|34565.5|34561.9|343
1623409200000|2021-06-11 11:00:00|34572.5|34568.9|34572|34568.4|34574.5|34570.9|34567|34563.4|186
1623409500000|2021-06-11 11:05:00|34571.5|34567.9|34571.5|34567.9|34581.5|34577.9|34571|34567.4|226
1623409800000|2021-06-11 11:10:00|34572|34568.4|34551.5|34547.9|34573|34569.4|34551.5|34547.9|247
1623410100000|2021-06-11 11:15:00|34551|34547.4|34543|34539.4|34552|34548.4|34542.5|34538.9|201
1623410400000|2021-06-11 11:20:00|34543.5|34539.9|34535|34531.4|34544|34540.4|34534|34530.4|330
1623410700000|2021-06-11 11:25:00|34535.5|34531.9|34541.5|34537.9|34542|34538.4|34533.5|34529.9|87
1623411000000|2021-06-11 11:30:00|34541|34537.4|34545.5|34541.9|34546|34542.4|34540|34536.4|198
1623411300000|2021-06-11 11:35:00|34545|34541.4|34536|34532.4|34547|34543.4|34533.5|34529.9|158
1623411600000|2021-06-11 11:40:00|34536.5|34532.9|34550|34546.4|34551|34547.4|34536|34532.4|101
1623411900000|2021-06-11 11:45:00|34549.5|34545.9|34533|34529.4|34552|34548.4|34532.5|34528.9|101
1623412200000|2021-06-11 11:50:00|34532.5|34528.9|34535|34531.4|34535|34531.4|34528|34524.4|84
1623412500000|2021-06-11 11:55:00|34534.5|34530.9|34546|34542.4|34546.5|34542.9|34532|34528.4|129
1623412800000|2021-06-11 12:00:00|34545.5|34541.9|34551.5|34547.9|34552|34548.4|34538|34534.4|238
1623413100000|2021-06-11 12:05:00|34551|34547.4|34546|34542.4|34553.5|34549.9|34543.5|34539.9|178
1623413400000|2021-06-11 12:10:00|34546.5|34542.9|34536.5|34532.9|34548.5|34544.9|34535|34531.4|176
1623413700000|2021-06-11 12:15:00|34536|34532.4|34537|34533.4|34539|34535.4|34529.5|34525.9|335
1623414000000|2021-06-11 12:20:00|34537.5|34533.9|34544|34540.4|34544|34540.4|34537|34533.4|189
1623414300000|2021-06-11 12:25:00|34544.5|34540.9|34548|34544.4|34550|34546.4|34542|34538.4|89
1623414600000|2021-06-11 12:30:00|34548.5|34544.9|34567|34563.4|34567.5|34563.9|34548|34544.4|334
1623414900000|2021-06-11 12:35:00|34565|34561.4|34566|34562.4|34567|34563.4|34561.5|34557.9|81
1623415200000|2021-06-11 12:40:00|34566.5|34562.9|34564.5|34560.9|34572|34568.4|34562.5|34558.9|197
1623415500000|2021-06-11 12:45:00|34565|34561.4|34565.5|34561.9|34568|34564.4|34562.5|34558.9|183
1623415800000|2021-06-11 12:50:00|34564|34560.4|34569|34565.4|34577.5|34573.9|34563|34559.4|342
1623416100000|2021-06-11 12:55:00|34568.5|34564.9|34571|34567.4|34575|34571.4|34566|34562.4|170
1623416400000|2021-06-11 13:00:00|34570.5|34566.9|34579.5|34575.9|34580.5|34576.9|34570.5|34566.9|351
1623416700000|2021-06-11 13:05:00|34580|34576.4|34590|34586.4|34591|34587.4|34578.5|34574.9|368
1623417000000|2021-06-11 13:10:00|34589.5|34585.9|34581|34577.4|34591|34587.4|34580.5|34576.9|260
1623417300000|2021-06-11 13:15:00|34580.5|34576.9|34581|34577.4|34582|34578.4|34577.5|34573.9|210
1623417600000|2021-06-11 13:20:00|34581.5|34577.9|34581.5|34577.9|34582.5|34578.9|34578.5|34574.9|158
1623417900000|2021-06-11 13:25:00|34582|34578.4|34576|34572.4|34586.5|34582.9|34570|34566.4|815
1623418200000|2021-06-11 13:30:00|34572|34568.4|34607.4|34605|34615.4|34613|34563.9|34561.5|5163
1623418500000|2021-06-11 13:35:00|34604.4|34602|34572.4|34570|34624.4|34622|34560.9|34558.5|3557
1623418800000|2021-06-11 13:40:00|34571.9|34569.5|34556.9|34554.5|34592.9|34590.5|34553.4|34551|2142
1623419100000|2021-06-11 13:45:00|34557.4|34555|34531.9|34529.5|34566.9|34564.5|34531.9|34529.5|3228
1623419400000|2021-06-11 13:50:00|34529.9|34527.5|34533.9|34531.5|34546.4|34544|34524.9|34522.5|2400
1623419700000|2021-06-11 13:55:00|34533.4|34531|34505.4|34503|34536.4|34534|34498.4|34496|1032
1623420000000|2021-06-11 14:00:00|34502.4|34500|34511.4|34509|34524.4|34522|34484.9|34482.5|1649
1623420300000|2021-06-11 14:05:00|34510.9|34508.5|34500.4|34498|34518.4|34516|34489.9|34487.5|3479
1623420600000|2021-06-11 14:10:00|34499.9|34497.5|34477.9|34475.5|34501.9|34499.5|34459.4|34457|1222
1623420900000|2021-06-11 14:15:00|34478.4|34476|34471.4|34469|34484.4|34482|34466.4|34464|869
1623421200000|2021-06-11 14:20:00|34471.9|34469.5|34450.9|34448.5|34473.4|34471|34443.9|34441.5|2420
1623421500000|2021-06-11 14:25:00|34450.4|34448|34457.4|34455|34458.9|34456.5|34440.4|34438|1298
1623421800000|2021-06-11 14:30:00|34457.9|34455.5|34427.4|34425|34458.4|34456|34426.4|34424|1253
1623422100000|2021-06-11 14:35:00|34427.9|34425.5|34418.9|34416.5|34440.9|34438.5|34413.4|34411|2358
1623422400000|2021-06-11 14:40:00|34419.4|34417|34442.9|34440.5|34458.4|34456|34417.4|34415|1373
1623422700000|2021-06-11 14:45:00|34443.4|34441|34432.4|34430|34451.4|34449|34426.9|34424.5|2695
1623423000000|2021-06-11 14:50:00|34432.9|34430.5|34440.9|34438.5|34441.4|34439|34422.9|34420.5|2266
1623423300000|2021-06-11 14:55:00|34441.4|34439|34426.9|34424.5|34443.9|34441.5|34424.9|34422.5|552
1623423600000|2021-06-11 15:00:00|34426.4|34424|34403.4|34401|34428.9|34426.5|34399.4|34397|1997
1623423900000|2021-06-11 15:05:00|34402.9|34400.5|34432.9|34430.5|34435.9|34433.5|34399.9|34397.5|1440
1623424200000|2021-06-11 15:10:00|34432.4|34430|34425.4|34423|34434.4|34432|34415.9|34413.5|855
1623424500000|2021-06-11 15:15:00|34425.9|34423.5|34409.4|34407|34429.4|34427|34409.4|34407|886
1623424800000|2021-06-11 15:20:00|34408.9|34406.5|34419.9|34417.5|34424.9|34422.5|34406.4|34404|579
1623425100000|2021-06-11 15:25:00|34419.4|34417|34431.4|34429|34431.4|34429|34410.4|34408|1107
1623425400000|2021-06-11 15:30:00|34431.9|34429.5|34436.4|34434|34449.4|34447|34424.9|34422.5|865
1623425700000|2021-06-11 15:35:00|34435.9|34433.5|34441.4|34439|34442.4|34440|34428.9|34426.5|456
1623426000000|2021-06-11 15:40:00|34440.9|34438.5|34425.4|34423|34440.9|34438.5|34419.9|34417.5|553
1623426300000|2021-06-11 15:45:00|34425.9|34423.5|34428.9|34426.5|34434.9|34432.5|34425.4|34423|319
1623426600000|2021-06-11 15:50:00|34428.4|34426|34415.4|34413|34430.9|34428.5|34411.9|34409.5|297
1623426900000|2021-06-11 15:55:00|34415.9|34413.5|34411.4|34409|34416.9|34414.5|34402.9|34400.5|314
1623427200000|2021-06-11 16:00:00|34410.9|34408.5|34405.4|34403|34419.4|34417|34402.9|34400.5|357
1623427500000|2021-06-11 16:05:00|34404.9|34402.5|34365.4|34363|34408.9|34406.5|34364.9|34362.5|1305
1623427800000|2021-06-11 16:10:00|34365.9|34363.5|34368.9|34366.5|34372.9|34370.5|34358.9|34356.5|1659
1623428100000|2021-06-11 16:15:00|34369.9|34367.5|34358.4|34356|34374.9|34372.5|34348.9|34346.5|990
1623428400000|2021-06-11 16:20:00|34358.9|34356.5|34350.9|34348.5|34362.9|34360.5|34348.4|34346|355
1623428700000|2021-06-11 16:25:00|34351.9|34349.5|34348.4|34346|34352.9|34350.5|34343.9|34341.5|737
1623429000000|2021-06-11 16:30:00|34347.9|34345.5|34346.9|34344.5|34349.4|34347|34340.4|34338|427
1623429300000|2021-06-11 16:35:00|34347.4|34345|34336.9|34334.5|34347.4|34345|34335.4|34333|1787
1623429600000|2021-06-11 16:40:00|34337.4|34335|34343.9|34341.5|34343.9|34341.5|34323.9|34321.5|1208
1623429900000|2021-06-11 16:45:00|34344.9|34342.5|34359.4|34357|34359.9|34357.5|34342.4|34340|550
1623430200000|2021-06-11 16:50:00|34358.9|34356.5|34380.4|34378|34380.9|34378.5|34355.4|34353|674
1623430500000|2021-06-11 16:55:00|34380.9|34378.5|34376.4|34374|34381.9|34379.5|34374.4|34372|368
1623430800000|2021-06-11 17:00:00|34375.9|34373.5|34375.4|34373|34378.4|34376|34368.4|34366|343
1623431100000|2021-06-11 17:05:00|34375.9|34373.5|34382.4|34380|34383.9|34381.5|34372.4|34370|602
1623431400000|2021-06-11 17:10:00|34382.9|34380.5|34379.4|34377|34383.9|34381.5|34376.9|34374.5|459
1623431700000|2021-06-11 17:15:00|34378.9|34376.5|34382.4|34380|34385.9|34383.5|34377.9|34375.5|600
1623432000000|2021-06-11 17:20:00|34382.9|34380.5|34389.1|34386.7|34391.1|34388.7|34381.9|34379.5|458
1623432300000|2021-06-11 17:25:00|34388.6|34386.2|34385.1|34382.7|34389.6|34387.2|34381.6|34379.2|760
1623432600000|2021-06-11 17:30:00|34384.6|34382.2|34387.1|34384.7|34391.1|34388.7|34383.1|34380.7|247
1623432900000|2021-06-11 17:35:00|34387.6|34385.2|34387.1|34384.7|34389.1|34386.7|34384.1|34381.7|445
1623433200000|2021-06-11 17:40:00|34386.6|34384.2|34388.1|34385.7|34389.6|34387.2|34386.6|34384.2|1283
1623433500000|2021-06-11 17:45:00|34387.6|34385.2|34398.6|34396.2|34401.6|34399.2|34387.1|34384.7|578
1623433800000|2021-06-11 17:50:00|34399.1|34396.7|34402.1|34399.7|34404.6|34402.2|34397.1|34394.7|659
1623434100000|2021-06-11 17:55:00|34402.6|34400.2|34406.1|34403.7|34408.6|34406.2|34400.6|34398.2|663
1623434400000|2021-06-11 18:00:00|34405.6|34403.2|34417.1|34414.7|34423.1|34420.7|34405.6|34403.2|997
1623434700000|2021-06-11 18:05:00|34417.6|34415.2|34432.6|34430.2|34432.6|34430.2|34417.1|34414.7|340
1623435000000|2021-06-11 18:10:00|34433.1|34430.7|34433.6|34431.2|34434.1|34431.7|34428.6|34426.2|1737
1623435300000|2021-06-11 18:15:00|34433.1|34430.7|34421.1|34418.7|34434.1|34431.7|34419.6|34417.2|682
1623435600000|2021-06-11 18:20:00|34420.6|34418.2|34426.1|34423.7|34429.1|34426.7|34420.1|34417.7|326
1623435900000|2021-06-11 18:25:00|34425.6|34423.2|34434.1|34431.7|34435.6|34433.2|34425.6|34423.2|969
1623436200000|2021-06-11 18:30:00|34434.6|34432.2|34441.1|34438.7|34441.1|34438.7|34433.1|34430.7|214
1623436500000|2021-06-11 18:35:00|34440.6|34438.2|34439.1|34436.7|34441.6|34439.2|34434.1|34431.7|173
1623436800000|2021-06-11 18:40:00|34438.6|34436.2|34428.6|34426.2|34438.6|34436.2|34427.6|34425.2|150
1623437100000|2021-06-11 18:45:00|34428.1|34425.7|34435.6|34433.2|34435.6|34433.2|34427.6|34425.2|629
1623437400000|2021-06-11 18:50:00|34435.1|34432.7|34425.6|34423.2|34435.6|34433.2|34421.6|34419.2|236
1623437700000|2021-06-11 18:55:00|34426.1|34423.7|34439.1|34436.7|34440.6|34438.2|34425.6|34423.2|181
1623438000000|2021-06-11 19:00:00|34438.6|34436.2|34432.1|34429.7|34442.6|34440.2|34430.1|34427.7|353
1623438300000|2021-06-11 19:05:00|34431.6|34429.2|34432.6|34430.2|34436.6|34434.2|34425.6|34423.2|235
1623438600000|2021-06-11 19:10:00|34432.1|34429.7|34424.1|34421.7|34440.6|34438.2|34423.6|34421.2|412
1623438900000|2021-06-11 19:15:00|34423.6|34421.2|34440.1|34437.7|34441.1|34438.7|34423.6|34421.2|448
1623439200000|2021-06-11 19:20:00|34439.8|34437.4|34426.3|34423.9|34440.8|34438.4|34425.3|34422.9|625
1623439500000|2021-06-11 19:25:00|34426.8|34424.4|34425.8|34423.4|34429.8|34427.4|34423.3|34420.9|172
1623439800000|2021-06-11 19:30:00|34426.3|34423.9|34427.8|34425.4|34428.8|34426.4|34420.3|34417.9|209
1623440100000|2021-06-11 19:35:00|34427.3|34424.9|34427.8|34425.4|34430.3|34427.9|34422.3|34419.9|318
1623440400000|2021-06-11 19:40:00|34428.3|34425.9|34436.8|34434.4|34437.8|34435.4|34412.8|34410.4|665
1623440700000|2021-06-11 19:45:00|34437.3|34434.9|34437.8|34435.4|34442.3|34439.9|34434.8|34432.4|481
1623441000000|2021-06-11 19:50:00|34437.3|34434.9|34452.3|34449.9|34456.3|34453.9|34437.3|34434.9|713
1623441300000|2021-06-11 19:55:00|34452.8|34450.4|34476.8|34474.4|34481.3|34478.9|34447.8|34445.4|2382
1623441600000|2021-06-11 20:00:00|34469.7|34467.3|34448.9|34444.1|34478.9|34474.1|34448.9|34444.1|1492
1623441900000|2021-06-11 20:05:00|34448.4|34443.6|34451.9|34447.1|34454.4|34449.6|34447.9|34443.1|510
1623442200000|2021-06-11 20:10:00|34451.4|34446.6|34456.6|34446.8|34456.7|34451.1|34447.9|34443.1|118
1623442500000|2021-06-11 20:15:00|34456.7|34446.9|34455.4|34445.6|34457.4|34447.6|34453.5|34443.7|0
1623442800000|2021-06-11 20:20:00|34455.6|34445.8|34460.1|34450.3|34460.9|34451.1|34454.7|34444.9|0
1623443100000|2021-06-11 20:25:00|34460.2|34450.4|34458.6|34448.8|34461|34451.2|34456.9|34447.1|0
1623443400000|2021-06-11 20:30:00|34452.9|34448.1|34445.9|34441.1|34455.9|34451.1|34444.9|34440.1|114
1623443700000|2021-06-11 20:35:00|34446.9|34442.1|34449.9|34445.1|34449.9|34445.1|34444.9|34440.1|258
1623444000000|2021-06-11 20:40:00|34450.9|34446.1|34450.9|34446.1|34450.9|34446.1|34445.9|34441.1|102
1623444300000|2021-06-11 20:45:00|34448.9|34444.1|34449.9|34445.1|34450.9|34446.1|34444.9|34440.1|125
1623444600000|2021-06-11 20:50:00|34448.9|34444.1|34444.9|34440.1|34450.9|34446.1|34444.9|34440.1|85
1623444900000|2021-06-11 20:55:00|34443.9|34439.1|34446.2|34436.4|34448.9|34444.1|34442.9|34434.6|145
1623621600000|2021-06-13 22:00:00|34473.9|34469.1|34487.4|34482.6|34505.4|34500.6|34466.4|34461.6|692
1623621900000|2021-06-13 22:05:00|34486.9|34482.1|34487.9|34483.1|34492.4|34487.6|34481.9|34477.1|35
1623622200000|2021-06-13 22:10:00|34487.4|34482.6|34488.4|34483.6|34490.4|34485.6|34485.4|34480.6|35
1623622500000|2021-06-13 22:15:00|34487.9|34483.1|34493.9|34489.1|34499.9|34495.1|34487.4|34482.6|36
1623622800000|2021-06-13 22:20:00|34494.4|34489.6|34493.9|34489.1|34497.9|34493.1|34492.9|34488.1|42
1623623100000|2021-06-13 22:25:00|34493.4|34488.6|34488.4|34483.6|34493.9|34489.1|34488.4|34483.6|27
1623623400000|2021-06-13 22:30:00|34488.9|34484.1|34490.4|34485.6|34496.4|34491.6|34488.9|34484.1|21
1623623700000|2021-06-13 22:35:00|34489.9|34485.1|34493.4|34488.6|34493.4|34488.6|34488.9|34484.1|26
1623624000000|2021-06-13 22:40:00|34492.9|34488.1|34491.4|34486.6|34493.9|34489.1|34490.4|34485.6|8
1623624300000|2021-06-13 22:45:00|34490.9|34486.1|34491.4|34486.6|34493.9|34489.1|34490.9|34486.1|17
1623624600000|2021-06-13 22:50:00|34491.9|34487.1|34492.9|34488.1|34495.9|34491.1|34490.4|34485.6|16
1623624900000|2021-06-13 22:55:00|34492.4|34487.6|34489.9|34485.1|34492.9|34488.1|34489.9|34485.1|8
1623625200000|2021-06-13 23:00:00|34490.4|34485.6|34489.4|34484.6|34491.9|34487.1|34486.9|34482.1|26
1623625500000|2021-06-13 23:05:00|34488.9|34484.1|34484.9|34480.1|34491.9|34487.1|34484.9|34480.1|18
1623625800000|2021-06-13 23:10:00|34484.4|34479.6|34486.4|34481.6|34486.9|34482.1|34481.4|34476.6|27
1623626100000|2021-06-13 23:15:00|34486.9|34482.1|34488.4|34483.6|34489.9|34485.1|34484.9|34480.1|21
1623626400000|2021-06-13 23:20:00|34488.9|34484.1|34493.9|34489.1|34495.4|34490.6|34488.9|34484.1|26
1623626700000|2021-06-13 23:25:00|34494.4|34489.6|34489.4|34484.6|34497.4|34492.6|34488.9|34484.1|14
1623627000000|2021-06-13 23:30:00|34489.9|34485.1|34493.9|34489.1|34493.9|34489.1|34484.4|34479.6|16
1623627300000|2021-06-13 23:35:00|34493.4|34488.6|34502.4|34497.6|34503.4|34498.6|34493.4|34488.6|31
1623627600000|2021-06-13 23:40:00|34502.9|34498.1|34500.4|34495.6|34503.9|34499.1|34499.4|34494.6|9
1623627900000|2021-06-13 23:45:00|34499.9|34495.1|34496.4|34491.6|34500.4|34495.6|34493.9|34489.1|14
1623628200000|2021-06-13 23:50:00|34496.9|34492.1|34494.4|34489.6|34498.4|34493.6|34494.4|34489.6|11
1623628500000|2021-06-13 23:55:00|34492.9|34488.1|34496.9|34492.1|34500.4|34495.6|34491.4|34486.6|20
1623628800000|2021-06-14 00:00:00|34497.4|34492.6|34483.9|34479.1|34518.4|34513.6|34480.9|34476.1|147
1623629100000|2021-06-14 00:05:00|34484.4|34479.6|34476.4|34471.6|34489.9|34485.1|34472.4|34467.6|33
1623629400000|2021-06-14 00:10:00|34475.9|34471.1|34476.9|34472.1|34481.4|34476.6|34474.4|34469.6|11
1623629700000|2021-06-14 00:15:00|34476.4|34471.6|34472.4|34467.6|34477.4|34472.6|34464.9|34460.1|47
1623630000000|2021-06-14 00:20:00|34471.9|34467.1|34471.4|34466.6|34471.9|34467.1|34467.4|34462.6|9
1623630300000|2021-06-14 00:25:00|34471.9|34467.1|34481.9|34477.1|34483.4|34478.6|34469.9|34465.1|13
1623630600000|2021-06-14 00:30:00|34482.4|34477.6|34486.9|34482.1|34486.9|34482.1|34477.4|34472.6|20
1623630900000|2021-06-14 00:35:00|34486.4|34481.6|34485.4|34480.6|34491.9|34487.1|34484.4|34479.6|36
1623631200000|2021-06-14 00:40:00|34485.9|34481.1|34483.4|34478.6|34487.9|34483.1|34482.4|34477.6|13
1623631500000|2021-06-14 00:45:00|34483.9|34479.1|34482.4|34477.6|34485.9|34481.1|34481.4|34476.6|8
1623631800000|2021-06-14 00:50:00|34481.9|34477.1|34478.9|34474.1|34484.4|34479.6|34478.9|34474.1|6
1623632100000|2021-06-14 00:55:00|34478.4|34473.6|34478.4|34473.6|34479.4|34474.6|34467.9|34463.1|19
1623632400000|2021-06-14 01:00:00|34477.9|34473.1|34466.9|34462.1|34481.9|34477.1|34464.4|34459.6|18
1623632700000|2021-06-14 01:05:00|34466.4|34461.6|34466.9|34462.1|34467.9|34463.1|34464.9|34460.1|12
1623633000000|2021-06-14 01:10:00|34467.4|34462.6|34467.9|34463.1|34470.9|34466.1|34464.4|34459.6|30
1623633300000|2021-06-14 01:15:00|34468.4|34463.6|34472.9|34468.1|34475.4|34470.6|34468.4|34463.6|17
1623633600000|2021-06-14 01:20:00|34473.4|34468.6|34476.9|34472.1|34477.4|34472.6|34472.9|34468.1|15
1623633900000|2021-06-14 01:25:00|34477.4|34472.6|34481.4|34476.6|34481.4|34476.6|34475.9|34471.1|19
1623634200000|2021-06-14 01:30:00|34481.9|34477.1|34475.9|34471.1|34482.9|34478.1|34475.4|34470.6|14
1623634500000|2021-06-14 01:35:00|34476.4|34471.6|34480.9|34476.1|34481.4|34476.6|34474.4|34469.6|8
1623634800000|2021-06-14 01:40:00|34480.4|34475.6|34485.9|34481.1|34485.9|34481.1|34480.4|34475.6|27
1623635100000|2021-06-14 01:45:00|34486.4|34481.6|34484.9|34480.1|34487.9|34483.1|34483.9|34479.1|14
1623635400000|2021-06-14 01:50:00|34484.4|34479.6|34484.9|34480.1|34487.4|34482.6|34478.9|34474.1|40
1623635700000|2021-06-14 01:55:00|34485.4|34480.6|34490.4|34485.6|34490.4|34485.6|34483.4|34478.6|20
1623636000000|2021-06-14 02:00:00|34489.9|34485.1|34488.9|34484.1|34490.4|34485.6|34482.9|34478.1|30
1623636300000|2021-06-14 02:05:00|34488.4|34483.6|34487.9|34483.1|34491.9|34487.1|34487.4|34482.6|31
1623636600000|2021-06-14 02:10:00|34487.4|34482.6|34486.4|34481.6|34487.9|34483.1|34483.9|34479.1|8
1623636900000|2021-06-14 02:15:00|34486.9|34482.1|34494.4|34489.6|34494.9|34490.1|34486.4|34481.6|24
1623637200000|2021-06-14 02:20:00|34494.9|34490.1|34510.4|34505.6|34512.4|34507.6|34492.4|34487.6|45
1623637500000|2021-06-14 02:25:00|34510.9|34506.1|34502.4|34497.6|34511.4|34506.6|34500.4|34495.6|36
1623637800000|2021-06-14 02:30:00|34502.9|34498.1|34498.9|34494.1|34504.4|34499.6|34497.9|34493.1|17
1623638100000|2021-06-14 02:35:00|34498.4|34493.6|34496.9|34492.1|34500.4|34495.6|34496.4|34491.6|6
1623638400000|2021-06-14 02:40:00|34497.4|34492.6|34498.9|34494.1|34501.9|34497.1|34496.4|34491.6|5
1623638700000|2021-06-14 02:45:00|34499.4|34494.6|34500.4|34495.6|34500.9|34496.1|34497.4|34492.6|5
1623639000000|2021-06-14 02:50:00|34499.9|34495.1|34508.4|34503.6|34508.9|34504.1|34499.4|34494.6|23
1623639300000|2021-06-14 02:55:00|34508.9|34504.1|34509.9|34505.1|34511.9|34507.1|34508.9|34504.1|8
1623639600000|2021-06-14 03:00:00|34510.4|34505.6|34510.4|34505.6|34510.9|34506.1|34507.4|34502.6|8
1623639900000|2021-06-14 03:05:00|34509.9|34505.1|34503.9|34499.1|34509.9|34505.1|34501.4|34496.6|9
1623640200000|2021-06-14 03:10:00|34504.4|34499.6|34502.9|34498.1|34506.4|34501.6|34500.9|34496.1|15
1623640500000|2021-06-14 03:15:00|34502.4|34497.6|34503.4|34498.6|34504.4|34499.6|34501.4|34496.6|201
1623640800000|2021-06-14 03:20:00|34503.9|34499.1|34502.4|34497.6|34504.4|34499.6|34501.9|34497.1|1
1623641100000|2021-06-14 03:25:00|34502.9|34498.1|34500.4|34495.6|34504.4|34499.6|34499.9|34495.1|5
1623641400000|2021-06-14 03:30:00|34499.9|34495.1|34494.4|34489.6|34501.9|34497.1|34494.4|34489.6|13
1623641700000|2021-06-14 03:35:00|34494.9|34490.1|34499.9|34495.1|34499.9|34495.1|34492.9|34488.1|12
1623642000000|2021-06-14 03:40:00|34500.4|34495.6|34497.4|34492.6|34501.4|34496.6|34495.9|34491.1|4
1623642300000|2021-06-14 03:45:00|34497.9|34493.1|34498.9|34494.1|34498.9|34494.1|34494.9|34490.1|3
1623642600000|2021-06-14 03:50:00|34498.4|34493.6|34494.4|34489.6|34498.4|34493.6|34492.4|34487.6|5
1623642900000|2021-06-14 03:55:00|34494.9|34490.1|34496.4|34491.6|34496.9|34492.1|34492.9|34488.1|12
1623643200000|2021-06-14 04:00:00|34496.9|34492.1|34496.9|34492.1|34498.9|34494.1|34494.9|34490.1|16
1623643500000|2021-06-14 04:05:00|34497.4|34492.6|34500.9|34496.1|34500.9|34496.1|34496.4|34491.6|52
1623643800000|2021-06-14 04:10:00|34501.4|34496.6|34500.4|34495.6|34503.4|34498.6|34497.9|34493.1|44
1623644100000|2021-06-14 04:15:00|34498.9|34494.1|34494.9|34490.1|34500.4|34495.6|34492.9|34488.1|31
1623644400000|2021-06-14 04:20:00|34495.4|34490.6|34499.4|34494.6|34499.4|34494.6|34494.4|34489.6|32
1623644700000|2021-06-14 04:25:00|34498.9|34494.1|34500.9|34496.1|34502.9|34498.1|34497.9|34493.1|28
1623645000000|2021-06-14 04:30:00|34501.4|34496.6|34497.4|34492.6|34502.4|34497.6|34497.4|34492.6|30
1623645300000|2021-06-14 04:35:00|34497.9|34493.1|34498.4|34493.6|34498.9|34494.1|34495.4|34490.6|26
1623645600000|2021-06-14 04:40:00|34498.9|34494.1|34497.4|34492.6|34498.9|34494.1|34495.9|34491.1|7
1623645900000|2021-06-14 04:45:00|34497.9|34493.1|34493.4|34488.6|34498.4|34493.6|34493.4|34488.6|52
1623646200000|2021-06-14 04:50:00|34492.4|34487.6|34486.9|34482.1|34492.4|34487.6|34486.4|34481.6|67
1623646500000|2021-06-14 04:55:00|34487.4|34482.6|34488.9|34484.1|34489.4|34484.6|34487.4|34482.6|26
1623646800000|2021-06-14 05:00:00|34489.4|34484.6|34489.9|34485.1|34495.4|34490.6|34487.9|34483.1|59
1623647100000|2021-06-14 05:05:00|34490.4|34485.6|34486.9|34482.1|34491.9|34487.1|34485.9|34481.1|26
1623647400000|2021-06-14 05:10:00|34486.4|34481.6|34487.9|34483.1|34488.4|34483.6|34485.9|34481.1|7
1623647700000|2021-06-14 05:15:00|34488.4|34483.6|34489.4|34484.6|34492.4|34487.6|34487.9|34483.1|40
1623648000000|2021-06-14 05:20:00|34488.9|34484.1|34487.4|34482.6|34489.4|34484.6|34486.9|34482.1|32
1623648300000|2021-06-14 05:25:00|34488.4|34483.6|34493.9|34489.1|34494.9|34490.1|34487.4|34482.6|65
1623648600000|2021-06-14 05:30:00|34494.4|34489.6|34489.9|34485.1|34495.4|34490.6|34488.9|34484.1|38
1623648900000|2021-06-14 05:35:00|34490.4|34485.6|34487.9|34483.1|34493.4|34488.6|34487.4|34482.6|41
1623649200000|2021-06-14 05:40:00|34487.4|34482.6|34494.9|34490.1|34494.9|34490.1|34487.4|34482.6|47
1623649500000|2021-06-14 05:45:00|34494.4|34489.6|34491.4|34486.6|34495.4|34490.6|34489.4|34484.6|26
1623649800000|2021-06-14 05:50:00|34491.9|34487.1|34491.9|34487.1|34492.4|34487.6|34489.4|34484.6|32
1623650100000|2021-06-14 05:55:00|34491.4|34486.6|34490.9|34486.1|34493.4|34488.6|34489.4|34484.6|27
1623650400000|2021-06-14 06:00:00|34490.3|34486.7|34476.3|34472.7|34490.3|34486.7|34474.8|34471.2|131
1623650700000|2021-06-14 06:05:00|34475.8|34472.2|34486.8|34483.2|34488.8|34485.2|34475.3|34471.7|99
1623651000000|2021-06-14 06:10:00|34487.3|34483.7|34483.3|34479.7|34487.3|34483.7|34479.8|34476.2|32
1623651300000|2021-06-14 06:15:00|34482.8|34479.2|34479.8|34476.2|34482.8|34479.2|34474.3|34470.7|78
1623651600000|2021-06-14 06:20:00|34480.3|34476.7|34483.3|34479.7|34485.8|34482.2|34474.8|34471.2|78
1623651900000|2021-06-14 06:25:00|34482.8|34479.2|34482.8|34479.2|34485.8|34482.2|34479.8|34476.2|167
1623652200000|2021-06-14 06:30:00|34483.3|34479.7|34480.3|34476.7|34483.3|34479.7|34478.8|34475.2|65
1623652500000|2021-06-14 06:35:00|34480.8|34477.2|34479.8|34476.2|34482.3|34478.7|34478.8|34475.2|39
1623652800000|2021-06-14 06:40:00|34481.3|34477.7|34487.8|34484.2|34487.8|34484.2|34478.8|34475.2|78
1623653100000|2021-06-14 06:45:00|34487.3|34483.7|34502.8|34499.2|34502.8|34499.2|34483.8|34480.2|138
1623653400000|2021-06-14 06:50:00|34502.3|34498.7|34510.8|34507.2|34511.8|34508.2|34498.8|34495.2|82
1623653700000|2021-06-14 06:55:00|34510.3|34506.7|34507.3|34503.7|34513.8|34510.2|34501.8|34498.2|186
1623654000000|2021-06-14 07:00:00|34507.8|34504.2|34539.3|34535.7|34540.8|34537.2|34501.8|34498.2|677
1623654300000|2021-06-14 07:05:00|34538.8|34535.2|34545.3|34541.7|34546.3|34542.7|34532.3|34528.7|524
1623654600000|2021-06-14 07:10:00|34545.8|34542.2|34543.8|34540.2|34547.8|34544.2|34532.8|34529.2|334
1623654900000|2021-06-14 07:15:00|34544.3|34540.7|34547.3|34543.7|34564.8|34561.2|34542.8|34539.2|446
1623655200000|2021-06-14 07:20:00|34546.8|34543.2|34529.3|34525.7|34551.3|34547.7|34528.8|34525.2|409
1623655500000|2021-06-14 07:25:00|34529.8|34526.2|34505.8|34502.2|34530.8|34527.2|34504.8|34501.2|418
1623655800000|2021-06-14 07:30:00|34505.3|34501.7|34496.3|34492.7|34509.8|34506.2|34485.3|34481.7|431
1623656100000|2021-06-14 07:35:00|34496.8|34493.2|34502.8|34499.2|34505.3|34501.7|34495.3|34491.7|493
1623656400000|2021-06-14 07:40:00|34502.3|34498.7|34509.3|34505.7|34509.8|34506.2|34495.8|34492.2|152
1623656700000|2021-06-14 07:45:00|34509.8|34506.2|34504.3|34500.7|34510.3|34506.7|34502.3|34498.7|68
1623657000000|2021-06-14 07:50:00|34504.8|34501.2|34509.3|34505.7|34510.3|34506.7|34500.3|34496.7|209
1623657300000|2021-06-14 07:55:00|34509.8|34506.2|34508.3|34504.7|34514.8|34511.2|34507.8|34504.2|116
1623657600000|2021-06-14 08:00:00|34507.8|34504.2|34499.3|34495.7|34508.3|34504.7|34491.8|34488.2|187
1623657900000|2021-06-14 08:05:00|34499.8|34496.2|34492.8|34489.2|34503.8|34500.2|34491.3|34487.7|134
1623658200000|2021-06-14 08:10:00|34492.3|34488.7|34492.8|34489.2|34493.8|34490.2|34486.8|34483.2|124
1623658500000|2021-06-14 08:15:00|34492.3|34488.7|34487.8|34484.2|34493.3|34489.7|34487.3|34483.7|120
1623658800000|2021-06-14 08:20:00|34487.3|34483.7|34477.3|34473.7|34487.8|34484.2|34475.8|34472.2|254
1623659100000|2021-06-14 08:25:00|34476.8|34473.2|34488.8|34485.2|34492.8|34489.2|34473.8|34470.2|576
1623659400000|2021-06-14 08:30:00|34489.3|34485.7|34485.8|34482.2|34499.8|34496.2|34482.3|34478.7|224
1623659700000|2021-06-14 08:35:00|34485.3|34481.7|34488.3|34484.7|34489.8|34486.2|34482.8|34479.2|239
1623660000000|2021-06-14 08:40:00|34487.8|34484.2|34488.3|34484.7|34493.8|34490.2|34485.3|34481.7|139
1623660300000|2021-06-14 08:45:00|34487.8|34484.2|34490.8|34487.2|34493.3|34489.7|34482.8|34479.2|387
1623660600000|2021-06-14 08:50:00|34491.3|34487.7|34489.3|34485.7|34491.3|34487.7|34482.8|34479.2|100
1623660900000|2021-06-14 08:55:00|34488.8|34485.2|34481.3|34477.7|34489.8|34486.2|34480.8|34477.2|244
1623661200000|2021-06-14 09:00:00|34481.8|34478.2|34494.8|34491.2|34495.8|34492.2|34479.8|34476.2|157
1623661500000|2021-06-14 09:05:00|34495.3|34491.7|34498.3|34494.7|34500.8|34497.2|34490.3|34486.7|100
1623661800000|2021-06-14 09:10:00|34498.8|34495.2|34475.3|34471.7|34498.8|34495.2|34474.3|34470.7|150
1623662100000|2021-06-14 09:15:00|34475.8|34472.2|34481.3|34477.7|34481.8|34478.2|34471.8|34468.2|225
1623662400000|2021-06-14 09:20:00|34481.8|34478.2|34468.3|34464.7|34481.8|34478.2|34463.8|34460.2|193
1623662700000|2021-06-14 09:25:00|34468.8|34465.2|34480.3|34476.7|34480.8|34477.2|34465.8|34462.2|107
1623663000000|2021-06-14 09:30:00|34479.8|34476.2|34474.8|34471.2|34482.8|34479.2|34474.3|34470.7|229
1623663300000|2021-06-14 09:35:00|34475.3|34471.7|34481.3|34477.7|34481.3|34477.7|34470.3|34466.7|129
1623663600000|2021-06-14 09:40:00|34480.8|34477.2|34490.3|34486.7|34490.8|34487.2|34477.3|34473.7|132
1623663900000|2021-06-14 09:45:00|34489.8|34486.2|34493.8|34490.2|34493.8|34490.2|34486.3|34482.7|64
1623664200000|2021-06-14 09:50:00|34494.3|34490.7|34490.3|34486.7|34494.8|34491.2|34489.8|34486.2|44
1623664500000|2021-06-14 09:55:00|34490.8|34487.2|34494.8|34491.2|34496.8|34493.2|34485.8|34482.2|112
1623664800000|2021-06-14 10:00:00|34494.3|34490.7|34499.8|34496.2|34500.3|34496.7|34492.8|34489.2|88
1623665100000|2021-06-14 10:05:00|34500.3|34496.7|34499.3|34495.7|34501.3|34497.7|34496.8|34493.2|56
1623665400000|2021-06-14 10:10:00|34499.8|34496.2|34494.3|34490.7|34499.8|34496.2|34491.8|34488.2|94
1623665700000|2021-06-14 10:15:00|34493.8|34490.2|34493.3|34489.7|34496.3|34492.7|34490.8|34487.2|68
1623666000000|2021-06-14 10:20:00|34493.8|34490.2|34483.3|34479.7|34493.8|34490.2|34478.8|34475.2|143
1623666300000|2021-06-14 10:25:00|34483.8|34480.2|34477.8|34474.2|34483.8|34480.2|34477.8|34474.2|124
1623666600000|2021-06-14 10:30:00|34477.3|34473.7|34486.8|34483.2|34486.8|34483.2|34475.8|34472.2|174
1623666900000|2021-06-14 10:35:00|34485.8|34482.2|34481.8|34478.2|34485.8|34482.2|34479.8|34476.2|108
1623667200000|2021-06-14 10:40:00|34481.3|34477.7|34481.3|34477.7|34486.8|34483.2|34477.3|34473.7|221
1623667500000|2021-06-14 10:45:00|34480.8|34477.2|34478.8|34475.2|34481.3|34477.7|34471.8|34468.2|120
1623667800000|2021-06-14 10:50:00|34478.3|34474.7|34480.8|34477.2|34483.8|34480.2|34477.3|34473.7|184
1623668100000|2021-06-14 10:55:00|34479.8|34476.2|34468.8|34465.2|34483.8|34480.2|34463.8|34460.2|185
1623668400000|2021-06-14 11:00:00|34469.3|34465.7|34478.8|34475.2|34481.8|34478.2|34469.3|34465.7|268
1623668700000|2021-06-14 11:05:00|34478.3|34474.7|34482.3|34478.7|34484.8|34481.2|34477.8|34474.2|123
1623669000000|2021-06-14 11:10:00|34481.8|34478.2|34472.8|34469.2|34485.3|34481.7|34472.8|34469.2|351
1623669300000|2021-06-14 11:15:00|34473.3|34469.7|34452.3|34448.7|34473.3|34469.7|34451.8|34448.2|386
1623669600000|2021-06-14 11:20:00|34451.8|34448.2|34453.3|34449.7|34454.8|34451.2|34446.3|34442.7|195
1623669900000|2021-06-14 11:25:00|34453.8|34450.2|34430.8|34427.2|34454.3|34450.7|34427.3|34423.7|379
1623670200000|2021-06-14 11:30:00|34431.3|34427.7|34449.3|34445.7|34449.8|34446.2|34426.8|34423.2|643
1623670500000|2021-06-14 11:35:00|34448.8|34445.2|34439.8|34436.2|34449.8|34446.2|34439.8|34436.2|133
1623670800000|2021-06-14 11:40:00|34440.3|34436.7|34444.8|34441.2|34448.8|34445.2|34438.8|34435.2|153
1623671100000|2021-06-14 11:45:00|34444.3|34440.7|34420.3|34416.7|34445.3|34441.7|34415.8|34412.2|402
1623671400000|2021-06-14 11:50:00|34419.8|34416.2|34426.8|34423.2|34435.3|34431.7|34417.8|34414.2|205
1623671700000|2021-06-14 11:55:00|34426.3|34422.7|34438.8|34435.2|34439.3|34435.7|34424.8|34421.2|193
1623672000000|2021-06-14 12:00:00|34437.8|34434.2|34436.3|34432.7|34439.8|34436.2|34432.3|34428.7|211
1623672300000|2021-06-14 12:05:00|34435.8|34432.2|34439.3|34435.7|34445.3|34441.7|34431.3|34427.7|305
1623672600000|2021-06-14 12:10:00|34439.8|34436.2|34442.3|34438.7|34446.8|34443.2|34439.8|34436.2|277
1623672900000|2021-06-14 12:15:00|34441.8|34438.2|34453.3|34449.7|34454.3|34450.7|34439.8|34436.2|227
1623673200000|2021-06-14 12:20:00|34452.8|34449.2|34454.3|34450.7|34460.3|34456.7|34450.3|34446.7|167
1623673500000|2021-06-14 12:25:00|34454.8|34451.2|34450.8|34447.2|34455.3|34451.7|34447.3|34443.7|240
1623673800000|2021-06-14 12:30:00|34450.3|34446.7|34453.3|34449.7|34458.8|34455.2|34449.8|34446.2|221
1623674100000|2021-06-14 12:35:00|34453.8|34450.2|34447.8|34444.2|34455.8|34452.2|34442.8|34439.2|205
1623674400000|2021-06-14 12:40:00|34448.3|34444.7|34450.3|34446.7|34450.8|34447.2|34446.3|34442.7|239
1623674700000|2021-06-14 12:45:00|34449.8|34446.2|34434.3|34430.7|34450.8|34447.2|34433.3|34429.7|500
1623675000000|2021-06-14 12:50:00|34434.8|34431.2|34412.3|34408.7|34434.8|34431.2|34412.3|34408.7|712
1623675300000|2021-06-14 12:55:00|34411.8|34408.2|34431.8|34428.2|34432.8|34429.2|34405.8|34402.2|600
1623675600000|2021-06-14 13:00:00|34430.8|34427.2|34425.3|34421.7|34430.8|34427.2|34422.3|34418.7|760
1623675900000|2021-06-14 13:05:00|34425.8|34422.2|34440.3|34436.7|34440.3|34436.7|34423.8|34420.2|398
1623676200000|2021-06-14 13:10:00|34439.8|34436.2|34446.3|34442.7|34447.8|34444.2|34438.8|34435.2|248
1623676500000|2021-06-14 13:15:00|34445.8|34442.2|34449.3|34445.7|34449.8|34446.2|34436.8|34433.2|933
1623676800000|2021-06-14 13:20:00|34449.8|34446.2|34449.8|34446.2|34457.3|34453.7|34447.3|34443.7|539
1623677100000|2021-06-14 13:25:00|34450.3|34446.7|34440.8|34437.2|34452.8|34449.2|34440.8|34437.2|736
1623677400000|2021-06-14 13:30:00|34441.8|34438.2|34391.7|34389.3|34447.7|34445.3|34387.2|34384.8|6003
1623677700000|2021-06-14 13:35:00|34392.2|34389.8|34371.7|34369.3|34414.2|34411.8|34357.7|34355.3|4605
1623678000000|2021-06-14 13:40:00|34372.7|34370.3|34379.2|34376.8|34383.7|34381.3|34365.2|34362.8|1971
1623678300000|2021-06-14 13:45:00|34379.7|34377.3|34378.2|34375.8|34396.2|34393.8|34372.2|34369.8|1740
1623678600000|2021-06-14 13:50:00|34378.7|34376.3|34368.7|34366.3|34379.2|34376.8|34345.7|34343.3|2435
1623678900000|2021-06-14 13:55:00|34368.2|34365.8|34353.2|34350.8|34373.2|34370.8|34337.2|34334.8|1944
1623679200000|2021-06-14 14:00:00|34353.7|34351.3|34351.7|34349.3|34360.2|34357.8|34326.7|34324.3|2496
1623679500000|2021-06-14 14:05:00|34352.2|34349.8|34336.7|34334.3|34355.7|34353.3|34328.2|34325.8|1866
1623679800000|2021-06-14 14:10:00|34337.7|34335.3|34333.2|34330.8|34340.2|34337.8|34320.7|34318.3|2296
1623680100000|2021-06-14 14:15:00|34332.7|34330.3|34342.2|34339.8|34344.7|34342.3|34326.2|34323.8|1597
1623680400000|2021-06-14 14:20:00|34342.7|34340.3|34336.7|34334.3|34351.7|34349.3|34332.2|34329.8|3699
1623680700000|2021-06-14 14:25:00|34337.7|34335.3|34342.2|34339.8|34345.7|34343.3|34333.2|34330.8|1409
1623681000000|2021-06-14 14:30:00|34341.7|34339.3|34334.7|34332.3|34346.7|34344.3|34327.7|34325.3|1119
1623681300000|2021-06-14 14:35:00|34335.2|34332.8|34355.2|34352.8|34356.2|34353.8|34313.2|34310.8|1995
1623681600000|2021-06-14 14:40:00|34354.7|34352.3|34322.7|34320.3|34355.2|34352.8|34320.2|34317.8|1593
1623681900000|2021-06-14 14:45:00|34323.2|34320.8|34311.2|34308.8|34324.2|34321.8|34305.2|34302.8|1593
1623682200000|2021-06-14 14:50:00|34311.7|34309.3|34328.2|34325.8|34329.2|34326.8|34309.2|34306.8|3757
1623682500000|2021-06-14 14:55:00|34327.7|34325.3|34320.7|34318.3|34333.2|34330.8|34320.2|34317.8|2287
1623682800000|2021-06-14 15:00:00|34321.2|34318.8|34335.2|34332.8|34351.7|34349.3|34320.2|34317.8|1163
1623683100000|2021-06-14 15:05:00|34334.7|34332.3|34316.7|34314.3|34336.7|34334.3|34310.2|34307.8|1110
1623683400000|2021-06-14 15:10:00|34316.2|34313.8|34302.2|34299.8|34317.7|34315.3|34301.2|34298.8|1065
1623683700000|2021-06-14 15:15:00|34301.2|34298.8|34281.2|34278.8|34303.7|34301.3|34277.2|34274.8|1531
1623684000000|2021-06-14 15:20:00|34282.2|34279.8|34274.7|34272.3|34286.2|34283.8|34269.2|34266.8|1878
1623684300000|2021-06-14 15:25:00|34275.2|34272.8|34264.2|34261.8|34278.2|34275.8|34258.2|34255.8|1660
1623684600000|2021-06-14 15:30:00|34264.7|34262.3|34246.2|34243.8|34266.7|34264.3|34237.2|34234.8|1769
1623684900000|2021-06-14 15:35:00|34245.7|34243.3|34254.2|34251.8|34263.2|34260.8|34244.2|34241.8|1377
1623685200000|2021-06-14 15:40:00|34253.7|34251.3|34262.2|34259.8|34271.2|34268.8|34251.2|34248.8|1080
1623685500000|2021-06-14 15:45:00|34261.7|34259.3|34266.2|34263.8|34270.2|34267.8|34259.2|34256.8|791
1623685800000|2021-06-14 15:50:00|34265.7|34263.3|34253.2|34250.8|34268.2|34265.8|34252.2|34249.8|810
1623686100000|2021-06-14 15:55:00|34254.2|34251.8|34255.7|34253.3|34257.2|34254.8|34248.2|34245.8|1065
1623686400000|2021-06-14 16:00:00|34256.2|34253.8|34256.7|34254.3|34260.2|34257.8|34251.2|34248.8|1412
1623686700000|2021-06-14 16:05:00|34257.2|34254.8|34260.7|34258.3|34260.7|34258.3|34245.2|34242.8|1572
1623687000000|2021-06-14 16:10:00|34261.2|34258.8|34256.2|34253.8|34266.2|34263.8|34255.2|34252.8|1250
1623687300000|2021-06-14 16:15:00|34255.7|34253.3|34268.7|34266.3|34269.2|34266.8|34250.7|34248.3|928
1623687600000|2021-06-14 16:20:00|34269.2|34266.8|34246.2|34243.8|34269.2|34266.8|34245.7|34243.3|863
1623687900000|2021-06-14 16:25:00|34245.2|34242.8|34248.2|34245.8|34253.7|34251.3|34243.2|34240.8|536
1623688200000|2021-06-14 16:30:00|34248.7|34246.3|34236.2|34233.8|34249.2|34246.8|34225.2|34222.8|1347
1623688500000|2021-06-14 16:35:00|34235.2|34232.8|34220.2|34217.8|34240.2|34237.8|34216.2|34213.8|1159
1623688800000|2021-06-14 16:40:00|34219.7|34217.3|34220.2|34217.8|34232.2|34229.8|34219.2|34216.8|874
1623689100000|2021-06-14 16:45:00|34220.7|34218.3|34224.7|34222.3|34232.7|34230.3|34219.2|34216.8|797
1623689400000|2021-06-14 16:50:00|34225.2|34222.8|34214.2|34211.8|34227.2|34224.8|34207.2|34204.8|1233
1623689700000|2021-06-14 16:55:00|34213.7|34211.3|34215.7|34213.3|34221.2|34218.8|34211.2|34208.8|1058
1623690000000|2021-06-14 17:00:00|34216.2|34213.8|34218.2|34215.8|34220.2|34217.8|34210.7|34208.3|644
1623690300000|2021-06-14 17:05:00|34217.7|34215.3|34218.2|34215.8|34222.2|34219.8|34213.2|34210.8|1172
1623690600000|2021-06-14 17:10:00|34217.7|34215.3|34229.7|34227.3|34230.7|34228.3|34217.2|34214.8|367
1623690900000|2021-06-14 17:15:00|34229.2|34226.8|34231.7|34229.3|34233.2|34230.8|34223.2|34220.8|518
1623691200000|2021-06-14 17:20:00|34232.2|34229.8|34235.2|34232.8|34238.2|34235.8|34225.7|34223.3|478
1623691500000|2021-06-14 17:25:00|34234.7|34232.3|34244.2|34241.8|34245.2|34242.8|34230.7|34228.3|2605
1623691800000|2021-06-14 17:30:00|34244.7|34242.3|34246.2|34243.8|34247.7|34245.3|34240.2|34237.8|935
1623692100000|2021-06-14 17:35:00|34245.7|34243.3|34240.2|34237.8|34246.2|34243.8|34235.7|34233.3|1127
1623692400000|2021-06-14 17:40:00|34239.7|34237.3|34240.3|34237.9|34248.3|34245.9|34239.3|34236.9|391
1623692700000|2021-06-14 17:45:00|34239.8|34237.4|34246.3|34243.9|34248.3|34245.9|34236.3|34233.9|937
1623693000000|2021-06-14 17:50:00|34245.8|34243.4|34237.3|34234.9|34253.3|34250.9|34237.3|34234.9|532
1623693300000|2021-06-14 17:55:00|34236.8|34234.4|34222.8|34220.4|34236.8|34234.4|34217.3|34214.9|844
1623693600000|2021-06-14 18:00:00|34223.3|34220.9|34223.8|34221.4|34226.3|34223.9|34215.3|34212.9|508
1623693900000|2021-06-14 18:05:00|34224.3|34221.9|34224.8|34222.4|34229.8|34227.4|34219.8|34217.4|546
1623694200000|2021-06-14 18:10:00|34225.3|34222.9|34226.3|34223.9|34231.3|34228.9|34223.3|34220.9|446
1623694500000|2021-06-14 18:15:00|34225.8|34223.4|34227.8|34225.4|34230.8|34228.4|34222.3|34219.9|330
1623694800000|2021-06-14 18:20:00|34227.3|34224.9|34234.3|34231.9|34236.3|34233.9|34222.3|34219.9|1246
1623695100000|2021-06-14 18:25:00|34233.8|34231.4|34225.3|34222.9|34234.8|34232.4|34223.3|34220.9|311
1623695400000|2021-06-14 18:30:00|34224.8|34222.4|34230.3|34227.9|34233.3|34230.9|34223.3|34220.9|604
1623695700000|2021-06-14 18:35:00|34229.8|34227.4|34235.3|34232.9|34235.8|34233.4|34228.8|34226.4|527
1623696000000|2021-06-14 18:40:00|34235.8|34233.4|34248.3|34245.9|34248.3|34245.9|34233.8|34231.4|979
1623696300000|2021-06-14 18:45:00|34247.8|34245.4|34259.3|34256.9|34262.3|34259.9|34246.3|34243.9|692
1623696600000|2021-06-14 18:50:00|34258.8|34256.4|34252.3|34249.9|34260.3|34257.9|34248.8|34246.4|519
1623696900000|2021-06-14 18:55:00|34253.3|34250.9|34261.8|34259.4|34261.8|34259.4|34252.8|34250.4|510
1623697200000|2021-06-14 19:00:00|34261.3|34258.9|34268.8|34266.4|34271.3|34268.9|34258.3|34255.9|889
1623697500000|2021-06-14 19:05:00|34269.3|34266.9|34267.3|34264.9|34273.3|34270.9|34260.8|34258.4|1305
1623697800000|2021-06-14 19:10:00|34267.8|34265.4|34264.8|34262.4|34275.8|34273.4|34254.8|34252.4|870
1623698100000|2021-06-14 19:15:00|34265.3|34262.9|34258.3|34255.9|34268.3|34265.9|34256.3|34253.9|767
1623698400000|2021-06-14 19:20:00|34258.8|34256.4|34269.8|34267.4|34271.3|34268.9|34253.8|34251.4|1054
1623698700000|2021-06-14 19:25:00|34269.3|34266.9|34274.3|34271.9|34274.3|34271.9|34259.3|34256.9|1004
1623699000000|2021-06-14 19:30:00|34272.8|34270.4|34287.3|34284.9|34287.3|34284.9|34272.3|34269.9|1029
1623699300000|2021-06-14 19:35:00|34288.8|34286.4|34304.8|34302.4|34306.3|34303.9|34287.3|34284.9|1644
1623699600000|2021-06-14 19:40:00|34305.3|34302.9|34318.8|34316.4|34324.3|34321.9|34304.3|34301.9|1766
1623699900000|2021-06-14 19:45:00|34319.3|34316.9|34329.8|34327.4|34329.8|34327.4|34315.3|34312.9|1198
1623700200000|2021-06-14 19:50:00|34330.3|34327.9|34361.3|34358.9|34363.3|34360.9|34321.8|34319.4|2880
1623700500000|2021-06-14 19:55:00|34361.8|34359.4|34402.3|34399.9|34403.3|34400.9|34361.8|34359.4|4896
1623700800000|2021-06-14 20:00:00|34401.3|34398.9|34396.5|34391.7|34414.5|34409.7|34396.5|34391.7|2500
1623701100000|2021-06-14 20:05:00|34397|34392.2|34377.5|34372.7|34397.5|34392.7|34373|34368.2|1227
1623701400000|2021-06-14 20:10:00|34378.5|34373.7|34383.5|34373.7|34385|34380.2|34375.5|34370.7|1366
1623701700000|2021-06-14 20:15:00|34383.6|34373.8|34380.4|34370.6|34384.9|34375.1|34378.5|34368.7|5
1623702000000|2021-06-14 20:20:00|34380.1|34370.3|34384.3|34374.5|34385.7|34375.9|34380.1|34370.3|0
1623702300000|2021-06-14 20:25:00|34384|34374.2|34382.9|34373.1|34384.8|34375|34380.8|34371|0
1623702600000|2021-06-14 20:30:00|34381|34376.2|34374|34369.2|34384|34379.2|34372|34367.2|1127
1623702900000|2021-06-14 20:35:00|34372|34367.2|34374|34369.2|34375|34370.2|34369|34364.2|235
1623703200000|2021-06-14 20:40:00|34372|34367.2|34370|34365.2|34372|34367.2|34367|34362.2|397
1623703500000|2021-06-14 20:45:00|34371|34366.2|34370|34365.2|34372|34367.2|34369|34364.2|221
1623703800000|2021-06-14 20:50:00|34371|34366.2|34373|34368.2|34378|34373.2|34371|34366.2|196
1623704100000|2021-06-14 20:55:00|34371|34366.2|34376|34366.2|34376.3|34371.2|34368|34363.2|182
1623704400000|2021-06-14 21:00:00|34376.1|34366.3|34375.3|34365.5|34376.4|34366.6|34374.1|34364.3|2
1623704700000|2021-06-14 21:05:00|34375.5|34365.7|34374.8|34365|34375.5|34365.7|34372.9|34363.1|0
1623705000000|2021-06-14 21:10:00|34375.6|34365.8|34378.9|34369.1|34380.3|34370.5|34375|34365.2|0
1623705300000|2021-06-14 21:15:00|34379.8|34370|34381.5|34371.7|34382.1|34372.3|34379.3|34369.5|0
1623705600000|2021-06-14 21:20:00|34381.6|34371.8|34381.7|34371.9|34381.9|34372.1|34381|34371.2|0
1623705900000|2021-06-14 21:25:00|34381.3|34371.5|34383.3|34373.5|34383.3|34373.5|34380.1|34370.3|0
1623706200000|2021-06-14 21:30:00|34383.4|34373.6|34382.4|34372.6|34383.4|34373.6|34382.2|34372.4|0
1623706500000|2021-06-14 21:35:00|34382.3|34372.5|34381.7|34371.9|34385.5|34375.7|34381.2|34371.4|0
1623706800000|2021-06-14 21:40:00|34380.9|34371.1|34382.4|34372.6|34383|34373.2|34380.6|34370.8|0
1623707100000|2021-06-14 21:45:00|34382.9|34373.1|34380.9|34371.1|34382.9|34373.1|34380|34370.2|0
1623707400000|2021-06-14 21:50:00|34381|34371.2|34381.9|34372.1|34383.3|34373.5|34381|34371.2|0
1623707700000|2021-06-14 21:55:00|34381.8|34372|34382.2|34372.4|34382.2|34372.4|34380.3|34370.5|0
1623708000000|2021-06-14 22:00:00|34381|34376.2|34361.5|34356.7|34381|34376.2|34358|34353.2|327
1623708300000|2021-06-14 22:05:00|34362|34357.2|34362|34357.2|34362.5|34357.7|34358.5|34353.7|70
1623708600000|2021-06-14 22:10:00|34362.5|34357.7|34362|34357.2|34367|34362.2|34361.5|34356.7|73
1623708900000|2021-06-14 22:15:00|34361.5|34356.7|34367|34362.2|34367.5|34362.7|34360.5|34355.7|42
1623709200000|2021-06-14 22:20:00|34368|34363.2|34361|34356.2|34368|34363.2|34360|34355.2|51
1623709500000|2021-06-14 22:25:00|34361.5|34356.7|34367|34362.2|34367.5|34362.7|34361|34356.2|22
1623709800000|2021-06-14 22:30:00|34367.5|34362.7|34369|34364.2|34369.5|34364.7|34366|34361.2|37
1623710100000|2021-06-14 22:35:00|34368.5|34363.7|34362|34357.2|34371.5|34366.7|34362|34357.2|77
1623710400000|2021-06-14 22:40:00|34362.5|34357.7|34368|34363.2|34368|34363.2|34362|34357.2|47
1623710700000|2021-06-14 22:45:00|34368.5|34363.7|34366|34361.2|34369.5|34364.7|34366|34361.2|36
1623711000000|2021-06-14 22:50:00|34365.5|34360.7|34362.5|34357.7|34366|34361.2|34361.5|34356.7|17
1623711300000|2021-06-14 22:55:00|34362|34357.2|34362.5|34357.7|34362.5|34357.7|34361|34356.2|14
1623711600000|2021-06-14 23:00:00|34363.5|34358.7|34374|34369.2|34377|34372.2|34363.5|34358.7|105
1623711900000|2021-06-14 23:05:00|34375|34370.2|34372|34367.2|34375.5|34370.7|34367.5|34362.7|50
1623712200000|2021-06-14 23:10:00|34371.5|34366.7|34367|34362.2|34371.5|34366.7|34367|34362.2|57
1623712500000|2021-06-14 23:15:00|34366.5|34361.7|34370|34365.2|34371.5|34366.7|34366|34361.2|68
1623712800000|2021-06-14 23:20:00|34370.5|34365.7|34368|34363.2|34371.5|34366.7|34367.5|34362.7|42
1623713100000|2021-06-14 23:25:00|34367.5|34362.7|34368.5|34363.7|34369.5|34364.7|34367.5|34362.7|51
1623713400000|2021-06-14 23:30:00|34369.5|34364.7|34374.5|34369.7|34375|34370.2|34369.5|34364.7|64
1623713700000|2021-06-14 23:35:00|34375|34370.2|34378|34373.2|34379|34374.2|34372.5|34367.7|64
1623714000000|2021-06-14 23:40:00|34378.5|34373.7|34373.5|34368.7|34379.5|34374.7|34372.5|34367.7|35
1623714300000|2021-06-14 23:45:00|34373|34368.2|34375|34370.2|34378|34373.2|34373|34368.2|87
1623714600000|2021-06-14 23:50:00|34375.5|34370.7|34362|34357.2|34375.5|34370.7|34360.5|34355.7|171
1623714900000|2021-06-14 23:55:00|34362.5|34357.7|34361|34356.2|34362.5|34357.7|34355.5|34350.7|83
1623715200000|2021-06-15 00:00:00|34360.5|34355.7|34375.5|34370.7|34381.5|34376.7|34357|34352.2|215
1623715500000|2021-06-15 00:05:00|34376|34371.2|34395.5|34390.7|34397|34392.2|34369|34364.2|265
1623715800000|2021-06-15 00:10:00|34396|34391.2|34393|34388.2|34399.5|34394.7|34389.5|34384.7|184
1623716100000|2021-06-15 00:15:00|34393.5|34388.7|34392|34387.2|34399.5|34394.7|34389.5|34384.7|285
1623716400000|2021-06-15 00:20:00|34391.5|34386.7|34388|34383.2|34395.5|34390.7|34386|34381.2|75
1623716700000|2021-06-15 00:25:00|34388.5|34383.7|34396|34391.2|34402.5|34397.7|34387|34382.2|180
1623717000000|2021-06-15 00:30:00|34396.5|34391.7|34398|34393.2|34404|34399.2|34396|34391.2|102
1623717300000|2021-06-15 00:35:00|34397.5|34392.7|34404.5|34399.7|34407.5|34402.7|34397|34392.2|126
1623717600000|2021-06-15 00:40:00|34403|34398.2|34409|34404.2|34410.5|34405.7|34397.5|34392.7|143
1623717900000|2021-06-15 00:45:00|34408.5|34403.7|34401.5|34396.7|34411|34406.2|34401|34396.2|309
1623718200000|2021-06-15 00:50:00|34400|34395.2|34401.5|34396.7|34401.5|34396.7|34390.5|34385.7|157
1623718500000|2021-06-15 00:55:00|34402|34397.2|34400|34395.2|34402|34397.2|34394.5|34389.7|104
1623718800000|2021-06-15 01:00:00|34400.5|34395.7|34409|34404.2|34412|34407.2|34400|34395.2|175
1623719100000|2021-06-15 01:05:00|34408.5|34403.7|34412.5|34407.7|34412.5|34407.7|34406|34401.2|131
1623719400000|2021-06-15 01:10:00|34412|34407.2|34413.5|34408.7|34413.5|34408.7|34406.5|34401.7|76
1623719700000|2021-06-15 01:15:00|34416|34411.2|34421|34416.2|34423.5|34418.7|34409|34404.2|418
1623720000000|2021-06-15 01:20:00|34420.5|34415.7|34416|34411.2|34423.5|34418.7|34414.5|34409.7|93
1623720300000|2021-06-15 01:25:00|34415.5|34410.7|34414|34409.2|34419.5|34414.7|34412.5|34407.7|70
1623720600000|2021-06-15 01:30:00|34413.5|34408.7|34402|34397.2|34420.5|34415.7|34401.5|34396.7|163
1623720900000|2021-06-15 01:35:00|34401.5|34396.7|34404.5|34399.7|34407.5|34402.7|34399.5|34394.7|87
1623721200000|2021-06-15 01:40:00|34404|34399.2|34399.5|34394.7|34406.5|34401.7|34399.5|34394.7|131
1623721500000|2021-06-15 01:45:00|34398.5|34393.7|34395|34390.2|34402.5|34397.7|34391.5|34386.7|442
1623721800000|2021-06-15 01:50:00|34394.5|34389.7|34390.5|34385.7|34397.5|34392.7|34390.5|34385.7|201
1623722100000|2021-06-15 01:55:00|34389.5|34384.7|34388.5|34383.7|34392.5|34387.7|34388|34383.2|81
1623722400000|2021-06-15 02:00:00|34388|34383.2|34386|34381.2|34392.5|34387.7|34379|34374.2|194
1623722700000|2021-06-15 02:05:00|34385.5|34380.7|34393|34388.2|34393.5|34388.7|34382.5|34377.7|104
1623723000000|2021-06-15 02:10:00|34393.5|34388.7|34393.5|34388.7|34395.5|34390.7|34389.5|34384.7|79
1623723300000|2021-06-15 02:15:00|34394|34389.2|34387|34382.2|34395|34390.2|34386|34381.2|157
1623723600000|2021-06-15 02:20:00|34387.5|34382.7|34393|34388.2|34393.5|34388.7|34385.5|34380.7|109
1623723900000|2021-06-15 02:25:00|34393.5|34388.7|34398|34393.2|34401|34396.2|34391.5|34386.7|83
1623724200000|2021-06-15 02:30:00|34398.5|34393.7|34400.5|34395.7|34404|34399.2|34397|34392.2|95
1623724500000|2021-06-15 02:35:00|34400|34395.2|34404|34399.2|34404.5|34399.7|34397.5|34392.7|57
1623724800000|2021-06-15 02:40:00|34404.5|34399.7|34404.5|34399.7|34406.5|34401.7|34402|34397.2|38
1623725100000|2021-06-15 02:45:00|34404|34399.2|34409|34404.2|34410|34405.2|34401.5|34396.7|147
1623725400000|2021-06-15 02:50:00|34409.5|34404.7|34407.5|34402.7|34410|34405.2|34404.5|34399.7|43
1623725700000|2021-06-15 02:55:00|34407|34402.2|34399.5|34394.7|34407|34402.2|34399.5|34394.7|73
1623726000000|2021-06-15 03:00:00|34399|34394.2|34400|34395.2|34400.5|34395.7|34393.5|34388.7|180
1623726300000|2021-06-15 03:05:00|34399.5|34394.7|34401|34396.2|34403|34398.2|34398|34393.2|21
1623726600000|2021-06-15 03:10:00|34401.5|34396.7|34400.5|34395.7|34401.5|34396.7|34397.5|34392.7|130
1623726900000|2021-06-15 03:15:00|34401|34396.2|34404.5|34399.7|34404.5|34399.7|34399|34394.2|49
1623727200000|2021-06-15 03:20:00|34405|34400.2|34403|34398.2|34405.5|34400.7|34402.5|34397.7|27
1623727500000|2021-06-15 03:25:00|34403.5|34398.7|34407.5|34402.7|34410.5|34405.7|34403|34398.2|27
1623727800000|2021-06-15 03:30:00|34407|34402.2|34413.5|34408.7|34414.5|34409.7|34405.5|34400.7|122
1623728100000|2021-06-15 03:35:00|34414|34409.2|34425.5|34420.7|34431|34426.2|34413.5|34408.7|253
1623728400000|2021-06-15 03:40:00|34426|34421.2|34424|34419.2|34427|34422.2|34423|34418.2|58
1623728700000|2021-06-15 03:45:00|34424.5|34419.7|34430.5|34425.7|34433|34428.2|34424.5|34419.7|134
1623729000000|2021-06-15 03:50:00|34430|34425.2|34431|34426.2|34433.5|34428.7|34427.5|34422.7|44
1623729300000|2021-06-15 03:55:00|34431.5|34426.7|34426|34421.2|34434|34429.2|34425.5|34420.7|141
1623729600000|2021-06-15 04:00:00|34427.5|34422.7|34422.5|34417.7|34429.5|34424.7|34422.5|34417.7|54
1623729900000|2021-06-15 04:05:00|34421|34416.2|34425.5|34420.7|34425.5|34420.7|34421|34416.2|37
1623730200000|2021-06-15 04:10:00|34426|34421.2|34430.5|34425.7|34431|34426.2|34425.5|34420.7|94
1623730500000|2021-06-15 04:15:00|34430|34425.2|34432|34427.2|34434.5|34429.7|34429|34424.2|79
1623730800000|2021-06-15 04:20:00|34432.5|34427.7|34432.5|34427.7|34434|34429.2|34431|34426.2|40
1623731100000|2021-06-15 04:25:00|34432|34427.2|34431|34426.2|34432|34427.2|34427.5|34422.7|44
1623731400000|2021-06-15 04:30:00|34431.5|34426.7|34429|34424.2|34431.5|34426.7|34427.5|34422.7|29
1623731700000|2021-06-15 04:35:00|34428.5|34423.7|34427.5|34422.7|34430|34425.2|34427.5|34422.7|38
1623732000000|2021-06-15 04:40:00|34428|34423.2|34431.5|34426.7|34431.5|34426.7|34427.5|34422.7|57
1623732300000|2021-06-15 04:45:00|34431|34426.2|34430|34425.2|34432.5|34427.7|34429.5|34424.7|46
1623732600000|2021-06-15 04:50:00|34430.5|34425.7|34429|34424.2|34430.5|34425.7|34428.5|34423.7|21
1623732900000|2021-06-15 04:55:00|34428.5|34423.7|34431|34426.2|34431|34426.2|34428.5|34423.7|21
1623733200000|2021-06-15 05:00:00|34430.5|34425.7|34437|34432.2|34438.5|34433.7|34428|34423.2|181
1623733500000|2021-06-15 05:05:00|34437.5|34432.7|34426.5|34421.7|34438.5|34433.7|34425.5|34420.7|87
1623733800000|2021-06-15 05:10:00|34426|34421.2|34430|34425.2|34430|34425.2|34422.5|34417.7|71
1623734100000|2021-06-15 05:15:00|34430.5|34425.7|34434|34429.2|34434.5|34429.7|34430|34425.2|52
1623734400000|2021-06-15 05:20:00|34433.5|34428.7|34433.5|34428.7|34433.5|34428.7|34429|34424.2|30
1623734700000|2021-06-15 05:25:00|34433|34428.2|34432.5|34427.7|34433.5|34428.7|34429.5|34424.7|29
1623735000000|2021-06-15 05:30:00|34433|34428.2|34438.5|34433.7|34440.5|34435.7|34433|34428.2|243
1623735300000|2021-06-15 05:35:00|34438|34433.2|34437|34432.2|34441|34436.2|34435.5|34430.7|44
1623735600000|2021-06-15 05:40:00|34437.5|34432.7|34437|34432.2|34437.5|34432.7|34432|34427.2|76
1623735900000|2021-06-15 05:45:00|34437.5|34432.7|34435.5|34430.7|34439.5|34434.7|34433.5|34428.7|55
1623736200000|2021-06-15 05:50:00|34436|34431.2|34439|34434.2|34441.5|34436.7|34434.5|34429.7|229
1623736500000|2021-06-15 05:55:00|34439.5|34434.7|34446.5|34441.7|34446.5|34441.7|34439|34434.2|126
1623736800000|2021-06-15 06:00:00|34445.9|34442.3|34433.4|34429.8|34445.9|34442.3|34430.9|34427.3|271
1623737100000|2021-06-15 06:05:00|34432.9|34429.3|34432.4|34428.8|34434.9|34431.3|34429.4|34425.8|124
1623737400000|2021-06-15 06:10:00|34432.9|34429.3|34430.4|34426.8|34435.4|34431.8|34429.4|34425.8|69
1623737700000|2021-06-15 06:15:00|34430.9|34427.3|34437.4|34433.8|34438.9|34435.3|34430.9|34427.3|157
1623738000000|2021-06-15 06:20:00|34436.9|34433.3|34449.9|34446.3|34453.9|34450.3|34436.9|34433.3|143
1623738300000|2021-06-15 06:25:00|34450.4|34446.8|34471.4|34467.8|34475.4|34471.8|34448.4|34444.8|383
1623738600000|2021-06-15 06:30:00|34471.9|34468.3|34464.4|34460.8|34476.9|34473.3|34460.9|34457.3|387
1623738900000|2021-06-15 06:35:00|34464.9|34461.3|34464.9|34461.3|34467.9|34464.3|34461.9|34458.3|216
1623739200000|2021-06-15 06:40:00|34465.9|34462.3|34466.4|34462.8|34466.9|34463.3|34461.4|34457.8|149
1623739500000|2021-06-15 06:45:00|34465.9|34462.3|34466.4|34462.8|34476.9|34473.3|34465.9|34462.3|190
1623739800000|2021-06-15 06:50:00|34466.9|34463.3|34478.4|34474.8|34481.9|34478.3|34466.4|34462.8|339
1623740100000|2021-06-15 06:55:00|34478.9|34475.3|34468.4|34464.8|34478.9|34475.3|34468.4|34464.8|279
1623740400000|2021-06-15 07:00:00|34467.9|34464.3|34452.9|34449.3|34475.9|34472.3|34446.9|34443.3|832
1623740700000|2021-06-15 07:05:00|34452.4|34448.8|34455.4|34451.8|34467.4|34463.8|34452.4|34448.8|790
1623741000000|2021-06-15 07:10:00|34454.9|34451.3|34441.9|34438.3|34457.4|34453.8|34441.4|34437.8|519
1623741300000|2021-06-15 07:15:00|34442.4|34438.8|34448.9|34445.3|34448.9|34445.3|34433.9|34430.3|463
1623741600000|2021-06-15 07:20:00|34449.4|34445.8|34445.9|34442.3|34452.9|34449.3|34444.9|34441.3|286
1623741900000|2021-06-15 07:25:00|34446.4|34442.8|34439.9|34436.3|34449.4|34445.8|34437.4|34433.8|340
1623742200000|2021-06-15 07:30:00|34439.4|34435.8|34436.4|34432.8|34445.9|34442.3|34427.9|34424.3|550
1623742500000|2021-06-15 07:35:00|34435.9|34432.3|34437.4|34433.8|34439.9|34436.3|34432.9|34429.3|155
1623742800000|2021-06-15 07:40:00|34436.4|34432.8|34431.9|34428.3|34441.9|34438.3|34430.9|34427.3|213
1623743100000|2021-06-15 07:45:00|34432.4|34428.8|34442.9|34439.3|34445.4|34441.8|34430.9|34427.3|574
1623743400000|2021-06-15 07:50:00|34442.4|34438.8|34441.4|34437.8|34444.9|34441.3|34436.9|34433.3|173
1623743700000|2021-06-15 07:55:00|34440.9|34437.3|34433.4|34429.8|34441.9|34438.3|34432.9|34429.3|118
1623744000000|2021-06-15 08:00:00|34432.9|34429.3|34418.9|34415.3|34432.9|34429.3|34416.9|34413.3|404
1623744300000|2021-06-15 08:05:00|34418.4|34414.8|34413.4|34409.8|34418.9|34415.3|34407.4|34403.8|305
1623744600000|2021-06-15 08:10:00|34413.9|34410.3|34422.9|34419.3|34423.9|34420.3|34409.9|34406.3|680
1623744900000|2021-06-15 08:15:00|34423.4|34419.8|34413.4|34409.8|34425.4|34421.8|34411.9|34408.3|236
1623745200000|2021-06-15 08:20:00|34412.9|34409.3|34403.4|34399.8|34413.4|34409.8|34399.9|34396.3|362
1623745500000|2021-06-15 08:25:00|34402.9|34399.3|34404.4|34400.8|34405.9|34402.3|34398.9|34395.3|274
1623745800000|2021-06-15 08:30:00|34403.9|34400.3|34404.9|34401.3|34407.4|34403.8|34399.9|34396.3|251
1623746100000|2021-06-15 08:35:00|34405.4|34401.8|34413.4|34409.8|34415.4|34411.8|34404.9|34401.3|368
1623746400000|2021-06-15 08:40:00|34413.9|34410.3|34413.4|34409.8|34415.4|34411.8|34406.9|34403.3|230
1623746700000|2021-06-15 08:45:00|34412.9|34409.3|34419.9|34416.3|34420.9|34417.3|34411.9|34408.3|343
1623747000000|2021-06-15 08:50:00|34419.4|34415.8|34431.9|34428.3|34432.9|34429.3|34418.9|34415.3|374
1623747300000|2021-06-15 08:55:00|34432.4|34428.8|34434.4|34430.8|34436.4|34432.8|34427.9|34424.3|323
1623747600000|2021-06-15 09:00:00|34434.9|34431.3|34426.4|34422.8|34436.4|34432.8|34423.9|34420.3|335
1623747900000|2021-06-15 09:05:00|34426.9|34423.3|34421.9|34418.3|34427.9|34424.3|34416.4|34412.8|230
1623748200000|2021-06-15 09:10:00|34421.4|34417.8|34414.4|34410.8|34422.9|34419.3|34413.9|34410.3|360
1623748500000|2021-06-15 09:15:00|34413.4|34409.8|34412.4|34408.8|34414.9|34411.3|34409.9|34406.3|342
1623748800000|2021-06-15 09:20:00|34412.9|34409.3|34411.9|34408.3|34414.9|34411.3|34406.4|34402.8|217
1623749100000|2021-06-15 09:25:00|34412.4|34408.8|34419.9|34416.3|34421.9|34418.3|34411.4|34407.8|350
1623749400000|2021-06-15 09:30:00|34420.4|34416.8|34409.4|34405.8|34420.9|34417.3|34409.4|34405.8|99
1623749700000|2021-06-15 09:35:00|34409.9|34406.3|34407.4|34403.8|34409.9|34406.3|34397.9|34394.3|236
1623750000000|2021-06-15 09:40:00|34407.9|34404.3|34403.4|34399.8|34413.9|34410.3|34402.9|34399.3|166
1623750300000|2021-06-15 09:45:00|34402.9|34399.3|34401.9|34398.3|34405.9|34402.3|34401.9|34398.3|249
1623750600000|2021-06-15 09:50:00|34402.4|34398.8|34399.4|34395.8|34404.9|34401.3|34396.9|34393.3|168
1623750900000|2021-06-15 09:55:00|34399.9|34396.3|34386.9|34383.3|34401.9|34398.3|34385.4|34381.8|298
1623751200000|2021-06-15 10:00:00|34387.9|34384.3|34382.4|34378.8|34393.9|34390.3|34381.4|34377.8|249
1623751500000|2021-06-15 10:05:00|34381.9|34378.3|34374.4|34370.8|34381.9|34378.3|34365.9|34362.3|419
1623751800000|2021-06-15 10:10:00|34374.9|34371.3|34374.9|34371.3|34379.9|34376.3|34369.9|34366.3|491
1623752100000|2021-06-15 10:15:00|34375.4|34371.8|34380.4|34376.8|34380.9|34377.3|34373.9|34370.3|286
1623752400000|2021-06-15 10:20:00|34380.9|34377.3|34383.9|34380.3|34386.9|34383.3|34379.4|34375.8|108
1623752700000|2021-06-15 10:25:00|34384.9|34381.3|34389.9|34386.3|34391.9|34388.3|34383.9|34380.3|290
1623753000000|2021-06-15 10:30:00|34389.4|34385.8|34384.9|34381.3|34389.9|34386.3|34382.9|34379.3|149
1623753300000|2021-06-15 10:35:00|34385.4|34381.8|34381.4|34377.8|34385.9|34382.3|34377.9|34374.3|171
1623753600000|2021-06-15 10:40:00|34380.9|34377.3|34389.4|34385.8|34389.9|34386.3|34379.9|34376.3|210
1623753900000|2021-06-15 10:45:00|34388.9|34385.3|34384.9|34381.3|34389.9|34386.3|34383.9|34380.3|81
1623754200000|2021-06-15 10:50:00|34383.9|34380.3|34385.9|34382.3|34388.4|34384.8|34382.4|34378.8|122
1623754500000|2021-06-15 10:55:00|34386.9|34383.3|34396.4|34392.8|34397.4|34393.8|34383.4|34379.8|183
1623754800000|2021-06-15 11:00:00|34397.4|34393.8|34387.4|34383.8|34399.9|34396.3|34384.9|34381.3|309
1623755100000|2021-06-15 11:05:00|34387.9|34384.3|34393.9|34390.3|34396.4|34392.8|34387.4|34383.8|162
1623755400000|2021-06-15 11:10:00|34394.4|34390.8|34389.9|34386.3|34400.4|34396.8|34389.9|34386.3|387
1623755700000|2021-06-15 11:15:00|34390.4|34386.8|34393.4|34389.8|34393.9|34390.3|34387.4|34383.8|146
1623756000000|2021-06-15 11:20:00|34393.9|34390.3|34386.4|34382.8|34394.9|34391.3|34385.9|34382.3|138
1623756300000|2021-06-15 11:25:00|34386.9|34383.3|34390.9|34387.3|34391.9|34388.3|34385.4|34381.8|719
1623756600000|2021-06-15 11:30:00|34391.4|34387.8|34402.9|34399.3|34403.9|34400.3|34390.9|34387.3|214
1623756900000|2021-06-15 11:35:00|34401.9|34398.3|34395.4|34391.8|34403.9|34400.3|34395.4|34391.8|213
1623757200000|2021-06-15 11:40:00|34395.9|34392.3|34391.4|34387.8|34397.9|34394.3|34386.9|34383.3|194
1623757500000|2021-06-15 11:45:00|34390.9|34387.3|34398.9|34395.3|34399.4|34395.8|34390.9|34387.3|155
1623757800000|2021-06-15 11:50:00|34399.9|34396.3|34407.9|34404.3|34408.9|34405.3|34394.9|34391.3|172
1623758100000|2021-06-15 11:55:00|34408.4|34404.8|34400.9|34397.3|34412.9|34409.3|34399.9|34396.3|424
1623758400000|2021-06-15 12:00:00|34400.4|34396.8|34393.4|34389.8|34401.4|34397.8|34391.4|34387.8|296
1623758700000|2021-06-15 12:05:00|34392.9|34389.3|34387.9|34384.3|34396.4|34392.8|34386.9|34383.3|212
1623759000000|2021-06-15 12:10:00|34387.4|34383.8|34397.9|34394.3|34402.4|34398.8|34387.4|34383.8|254
1623759300000|2021-06-15 12:15:00|34398.4|34394.8|34402.9|34399.3|34403.9|34400.3|34395.9|34392.3|191
1623759600000|2021-06-15 12:20:00|34402.4|34398.8|34414.9|34411.3|34415.4|34411.8|34402.4|34398.8|362
1623759900000|2021-06-15 12:25:00|34415.4|34411.8|34386.9|34383.3|34416.4|34412.8|34382.9|34379.3|510
1623760200000|2021-06-15 12:30:00|34386.4|34382.8|34399.4|34395.8|34399.4|34395.8|34369.9|34366.3|1357
1623760500000|2021-06-15 12:35:00|34398.9|34395.3|34401.4|34397.8|34410.4|34406.8|34397.9|34394.3|323
1623760800000|2021-06-15 12:40:00|34401.9|34398.3|34404.9|34401.3|34406.9|34403.3|34398.4|34394.8|244
1623761100000|2021-06-15 12:45:00|34404.4|34400.8|34400.4|34396.8|34404.9|34401.3|34389.9|34386.3|903
1623761400000|2021-06-15 12:50:00|34399.9|34396.3|34395.4|34391.8|34401.9|34398.3|34391.4|34387.8|369
1623761700000|2021-06-15 12:55:00|34394.9|34391.3|34394.4|34390.8|34397.9|34394.3|34390.9|34387.3|115
1623762000000|2021-06-15 13:00:00|34395.4|34391.8|34401.4|34397.8|34408.9|34405.3|34392.9|34389.3|250
1623762300000|2021-06-15 13:05:00|34401.9|34398.3|34402.4|34398.8|34416.9|34413.3|34401.9|34398.3|368
1623762600000|2021-06-15 13:10:00|34402.9|34399.3|34414.9|34411.3|34415.9|34412.3|34401.4|34397.8|2707
1623762900000|2021-06-15 13:15:00|34415.4|34411.8|34426.4|34422.8|34429.4|34425.8|34413.4|34409.8|894
1623763200000|2021-06-15 13:20:00|34425.9|34422.3|34425.4|34421.8|34434.9|34431.3|34420.9|34417.3|653
1623763500000|2021-06-15 13:25:00|34427.4|34423.8|34411.9|34408.3|34428.9|34425.3|34409.9|34406.3|713
1623763800000|2021-06-15 13:30:00|34411.3|34408.9|34384.8|34382.4|34417.3|34414.9|34384.8|34382.4|5269
1623764100000|2021-06-15 13:35:00|34384.3|34381.9|34342.3|34339.9|34391.8|34389.4|34324.8|34322.4|3754
1623764400000|2021-06-15 13:40:00|34341.8|34339.4|34305.3|34302.9|34350.3|34347.9|34300.3|34297.9|2687
1623764700000|2021-06-15 13:45:00|34305.8|34303.4|34285.3|34282.9|34326.3|34323.9|34282.3|34279.9|2896
1623765000000|2021-06-15 13:50:00|34284.8|34282.4|34275.3|34272.9|34293.8|34291.4|34270.3|34267.9|3136
1623765300000|2021-06-15 13:55:00|34274.8|34272.4|34280.8|34278.4|34281.8|34279.4|34259.8|34257.4|2192
1623765600000|2021-06-15 14:00:00|34281.3|34278.9|34278.3|34275.9|34295.3|34292.9|34273.3|34270.9|2735
1623765900000|2021-06-15 14:05:00|34277.8|34275.4|34274.8|34272.4|34286.3|34283.9|34262.3|34259.9|2244
1623766200000|2021-06-15 14:10:00|34275|34272.6|34257.5|34255.1|34282.5|34280.1|34244.5|34242.1|1584
1623766500000|2021-06-15 14:15:00|34258|34255.6|34262|34259.6|34273.5|34271.1|34250|34247.6|1331
1623766800000|2021-06-15 14:20:00|34261.5|34259.1|34269.5|34267.1|34278.5|34276.1|34260.5|34258.1|3707
1623767100000|2021-06-15 14:25:00|34270|34267.6|34272|34269.6|34276.5|34274.1|34253|34250.6|1610
1623767400000|2021-06-15 14:30:00|34272.5|34270.1|34266.5|34264.1|34273.5|34271.1|34255.5|34253.1|2298
1623767700000|2021-06-15 14:35:00|34266|34263.6|34258.5|34256.1|34267|34264.6|34247.5|34245.1|913
1623768000000|2021-06-15 14:40:00|34258|34255.6|34252|34249.6|34260|34257.6|34241|34238.6|1346
1623768300000|2021-06-15 14:45:00|34251.5|34249.1|34233.5|34231.1|34252|34249.6|34225.5|34223.1|1367
1623768600000|2021-06-15 14:50:00|34234|34231.6|34238|34235.6|34248.5|34246.1|34230|34227.6|1146
1623768900000|2021-06-15 14:55:00|34238.5|34236.1|34238.5|34236.1|34243.5|34241.1|34228.5|34226.1|1111
1623769200000|2021-06-15 15:00:00|34238|34235.6|34228|34225.6|34244.5|34242.1|34218|34215.6|1704
1623769500000|2021-06-15 15:05:00|34228.5|34226.1|34233|34230.6|34236.5|34234.1|34225.5|34223.1|900
1623769800000|2021-06-15 15:10:00|34232.5|34230.1|34231.5|34229.1|34235|34232.6|34225.5|34223.1|823
1623770100000|2021-06-15 15:15:00|34232.5|34230.1|34245.5|34243.1|34248.5|34246.1|34225.5|34223.1|2780
1623770400000|2021-06-15 15:20:00|34246|34243.6|34247|34244.6|34248.5|34246.1|34239|34236.6|1423
1623770700000|2021-06-15 15:25:00|34246.5|34244.1|34237.5|34235.1|34248.5|34246.1|34229|34226.6|1315
1623771000000|2021-06-15 15:30:00|34238|34235.6|34220.5|34218.1|34238|34235.6|34199.5|34197.1|1704
1623771300000|2021-06-15 15:35:00|34220|34217.6|34210.5|34208.1|34222.5|34220.1|34204.5|34202.1|1388
1623771600000|2021-06-15 15:40:00|34211.5|34209.1|34229|34226.6|34231.5|34229.1|34211|34208.6|878
1623771900000|2021-06-15 15:45:00|34228.5|34226.1|34227|34224.6|34231|34228.6|34222.5|34220.1|600
1623772200000|2021-06-15 15:50:00|34227.5|34225.1|34206.5|34204.1|34227.5|34225.1|34200.5|34198.1|1189
1623772500000|2021-06-15 15:55:00|34207|34204.6|34221.5|34219.1|34223|34220.6|34207|34204.6|1131
1623772800000|2021-06-15 16:00:00|34222|34219.6|34223.5|34221.1|34230.5|34228.1|34219.5|34217.1|917
1623773100000|2021-06-15 16:05:00|34224.5|34222.1|34233.5|34231.1|34235|34232.6|34221.5|34219.1|459
1623773400000|2021-06-15 16:10:00|34234.5|34232.1|34236.5|34234.1|34240.5|34238.1|34232.5|34230.1|806
1623773700000|2021-06-15 16:15:00|34236|34233.6|34248.5|34246.1|34250.5|34248.1|34235|34232.6|682
1623774000000|2021-06-15 16:20:00|34249|34246.6|34263.5|34261.1|34264.5|34262.1|34247.5|34245.1|884
1623774300000|2021-06-15 16:25:00|34264|34261.6|34275.5|34273.1|34278.5|34276.1|34260|34257.6|1032
1623774600000|2021-06-15 16:30:00|34276.5|34274.1|34273|34270.6|34280.5|34278.1|34271.5|34269.1|913
1623774900000|2021-06-15 16:35:00|34273.5|34271.1|34267|34264.6|34277.5|34275.1|34267|34264.6|648
1623775200000|2021-06-15 16:40:00|34265.6|34263.2|34258.1|34255.7|34272.1|34269.7|34256.6|34254.2|1683
1623775500000|2021-06-15 16:45:00|34258.6|34256.2|34268.1|34265.7|34274.1|34271.7|34257.1|34254.7|528
1623775800000|2021-06-15 16:50:00|34268.6|34266.2|34265.6|34263.2|34273.6|34271.2|34262.6|34260.2|568
1623776100000|2021-06-15 16:55:00|34266.1|34263.7|34271.1|34268.7|34272.1|34269.7|34259.1|34256.7|507
1623776400000|2021-06-15 17:00:00|34271.6|34269.2|34260.1|34257.7|34272.1|34269.7|34256.1|34253.7|692
1623776700000|2021-06-15 17:05:00|34260.6|34258.2|34267.1|34264.7|34282.1|34279.7|34258.1|34255.7|1231
1623777000000|2021-06-15 17:10:00|34267.6|34265.2|34267.6|34265.2|34269.6|34267.2|34256.6|34254.2|493
1623777300000|2021-06-15 17:15:00|34267.1|34264.7|34255.6|34253.2|34267.6|34265.2|34245.1|34242.7|1362
1623777600000|2021-06-15 17:20:00|34256.1|34253.7|34256.1|34253.7|34264.1|34261.7|34255.1|34252.7|825
1623777900000|2021-06-15 17:25:00|34256.6|34254.2|34263.1|34260.7|34264.1|34261.7|34254.1|34251.7|593
1623778200000|2021-06-15 17:30:00|34262.6|34260.2|34272.1|34269.7|34273.1|34270.7|34260.1|34257.7|1021
1623778500000|2021-06-15 17:35:00|34271.6|34269.2|34270.1|34267.7|34275.1|34272.7|34265.6|34263.2|980
1623778800000|2021-06-15 17:40:00|34269.6|34267.2|34275.6|34273.2|34278.6|34276.2|34262.1|34259.7|445
1623779100000|2021-06-15 17:45:00|34276.1|34273.7|34292.1|34289.7|34293.1|34290.7|34273.1|34270.7|877
1623779400000|2021-06-15 17:50:00|34293.1|34290.7|34311.1|34308.7|34313.1|34310.7|34292.1|34289.7|1074
1623779700000|2021-06-15 17:55:00|34311.6|34309.2|34315.6|34313.2|34324.1|34321.7|34311.6|34309.2|848
1623780000000|2021-06-15 18:00:00|34315.1|34312.7|34339.1|34336.7|34341.1|34338.7|34315.1|34312.7|1656
1623780300000|2021-06-15 18:05:00|34338.6|34336.2|34336.1|34333.7|34346.1|34343.7|34335.6|34333.2|778
1623780600000|2021-06-15 18:10:00|34337.1|34334.7|34312.1|34309.7|34337.6|34335.2|34309.1|34306.7|1233
1623780900000|2021-06-15 18:15:00|34312.6|34310.2|34319.1|34316.7|34330.1|34327.7|34310.6|34308.2|634
1623781200000|2021-06-15 18:20:00|34318.1|34315.7|34316.1|34313.7|34320.1|34317.7|34310.1|34307.7|511
1623781500000|2021-06-15 18:25:00|34316.6|34314.2|34311.1|34308.7|34318.6|34316.2|34303.1|34300.7|598
1623781800000|2021-06-15 18:30:00|34312.1|34309.7|34305.1|34302.7|34312.1|34309.7|34301.1|34298.7|527
1623782100000|2021-06-15 18:35:00|34305.6|34303.2|34301.1|34298.7|34309.1|34306.7|34298.1|34295.7|494
1623782400000|2021-06-15 18:40:00|34301.6|34299.2|34305.1|34302.7|34309.1|34306.7|34296.1|34293.7|437
1623782700000|2021-06-15 18:45:00|34304.6|34302.2|34324.1|34321.7|34326.1|34323.7|34304.1|34301.7|637
1623783000000|2021-06-15 18:50:00|34323.6|34321.2|34331.1|34328.7|34331.1|34328.7|34317.1|34314.7|439
1623783300000|2021-06-15 18:55:00|34330.6|34328.2|34323.1|34320.7|34341.1|34338.7|34319.1|34316.7|1088
1623783600000|2021-06-15 19:00:00|34322.6|34320.2|34286.1|34283.7|34322.6|34320.2|34282.1|34279.7|1305
1623783900000|2021-06-15 19:05:00|34284.6|34282.2|34300.6|34298.2|34304.1|34301.7|34284.6|34282.2|740
1623784200000|2021-06-15 19:10:00|34301.1|34298.7|34297.6|34295.2|34309.1|34306.7|34295.1|34292.7|575
1623784500000|2021-06-15 19:15:00|34298.1|34295.7|34311.6|34309.2|34313.1|34310.7|34296.1|34293.7|508
1623784800000|2021-06-15 19:20:00|34311.1|34308.7|34317.7|34315.3|34321.7|34319.3|34307.1|34304.7|1466
1623785100000|2021-06-15 19:25:00|34318.2|34315.8|34301.7|34299.3|34323.7|34321.3|34290.7|34288.3|978
1623785400000|2021-06-15 19:30:00|34302.2|34299.8|34288.7|34286.3|34302.2|34299.8|34280.7|34278.3|1173
1623785700000|2021-06-15 19:35:00|34289.2|34286.8|34299.7|34297.3|34299.7|34297.3|34278.2|34275.8|1242
1623786000000|2021-06-15 19:40:00|34302.2|34299.8|34306.7|34304.3|34314.2|34311.8|34293.7|34291.3|1814
1623786300000|2021-06-15 19:45:00|34307.7|34305.3|34334.2|34331.8|34334.2|34331.8|34306.7|34304.3|1911
1623786600000|2021-06-15 19:50:00|34333.7|34331.3|34295.7|34293.3|34334.7|34332.3|34287.2|34284.8|3211
1623786900000|2021-06-15 19:55:00|34295.2|34292.8|34311.7|34309.3|34318.7|34316.3|34281.7|34279.3|4032
1623787200000|2021-06-15 20:00:00|34310.7|34308.3|34297.9|34293.1|34315.9|34311.1|34297.9|34293.1|1104
1623787500000|2021-06-15 20:05:00|34297.4|34292.6|34302.9|34298.1|34305.9|34301.1|34295.4|34290.6|363
1623787800000|2021-06-15 20:10:00|34302.4|34297.6|34306.2|34296.4|34310.9|34306.1|34300.9|34296.1|393
1623788100000|2021-06-15 20:15:00|34306|34296.2|34303.5|34293.7|34308.9|34299.1|34300|34290.2|0
1623788400000|2021-06-15 20:20:00|34304.1|34294.3|34298.7|34288.9|34305|34295.2|34298.7|34288.9|0
1623788700000|2021-06-15 20:25:00|34299.1|34289.3|34299.5|34289.7|34301.6|34291.8|34299.1|34289.3|0
1623789000000|2021-06-15 20:30:00|34301.4|34296.6|34301.4|34296.6|34302.4|34297.6|34297.4|34292.6|152
1623789300000|2021-06-15 20:35:00|34300.4|34295.6|34303.4|34298.6|34304.4|34299.6|34300.4|34295.6|70
1623789600000|2021-06-15 20:40:00|34304.4|34299.6|34303.4|34298.6|34307.4|34302.6|34302.4|34297.6|99
1623789900000|2021-06-15 20:45:00|34304.4|34299.6|34309.4|34304.6|34310.4|34305.6|34303.4|34298.6|79
1623790200000|2021-06-15 20:50:00|34310.4|34305.6|34310.4|34305.6|34313.4|34308.6|34309.4|34304.6|81
1623790500000|2021-06-15 20:55:00|34309.4|34304.6|34304.9|34295.1|34310.4|34305.6|34299.4|34294.1|69
1623790800000|2021-06-15 21:00:00|34307.5|34297.7|34307.6|34297.8|34307.6|34297.8|34304.2|34294.4|0
1623791100000|2021-06-15 21:05:00|34307|34297.2|34308.1|34298.3|34310.2|34300.4|34307|34297.2|0
1623791400000|2021-06-15 21:10:00|34307.8|34298|34306.6|34296.8|34307.8|34298|34302.8|34293|0
1623791700000|2021-06-15 21:15:00|34306.3|34296.5|34304.8|34295|34306.4|34296.6|34304.8|34295|0
1623792000000|2021-06-15 21:20:00|34304.7|34294.9|34304.6|34294.8|34304.8|34295|34304.6|34294.8|0
1623792300000|2021-06-15 21:25:00|34304.7|34294.9|34303.4|34293.6|34306.3|34296.5|34303.4|34293.6|0
1623792600000|2021-06-15 21:30:00|34303.6|34293.8|34303.3|34293.5|34305.7|34295.9|34301.1|34291.3|0
1623792900000|2021-06-15 21:35:00|34304.2|34294.4|34302.4|34292.6|34304.5|34294.7|34302.4|34292.6|0
1623793200000|2021-06-15 21:40:00|34303.2|34293.4|34304.1|34294.3|34304.2|34294.4|34302.3|34292.5|0
1623793500000|2021-06-15 21:45:00|34303.9|34294.1|34303.5|34293.7|34303.9|34294.1|34303.5|34293.7|0
1623793800000|2021-06-15 21:50:00|34302.7|34292.9|34302|34292.2|34304.9|34295.1|34302|34292.2|0
1623794100000|2021-06-15 21:55:00|34302.2|34292.4|34304.4|34294.6|34304.7|34294.9|34297.9|34288.1|0
1623794400000|2021-06-15 22:00:00|34306.4|34301.6|34315.4|34310.6|34318.9|34314.1|34304.4|34299.6|175
1623794700000|2021-06-15 22:05:00|34316.4|34311.6|34316.4|34311.6|34320.4|34315.6|34314.4|34309.6|60
1623795000000|2021-06-15 22:10:00|34316.9|34312.1|34311.4|34306.6|34316.9|34312.1|34310.9|34306.1|35
1623795300000|2021-06-15 22:15:00|34311.9|34307.1|34313.4|34308.6|34315.9|34311.1|34310.9|34306.1|39
1623795600000|2021-06-15 22:20:00|34313.9|34309.1|34315.4|34310.6|34315.9|34311.1|34313.4|34308.6|27
1623795900000|2021-06-15 22:25:00|34315.9|34311.1|34310.4|34305.6|34316.4|34311.6|34309.9|34305.1|30
1623796200000|2021-06-15 22:30:00|34310.9|34306.1|34307.4|34302.6|34311.9|34307.1|34306.9|34302.1|27
1623796500000|2021-06-15 22:35:00|34307.9|34303.1|34299.4|34294.6|34308.9|34304.1|34297.9|34293.1|42
1623796800000|2021-06-15 22:40:00|34298.9|34294.1|34302.4|34297.6|34303.4|34298.6|34296.4|34291.6|37
1623797100000|2021-06-15 22:45:00|34302.9|34298.1|34296.9|34292.1|34302.9|34298.1|34295.9|34291.1|26
1623797400000|2021-06-15 22:50:00|34296.4|34291.6|34295.4|34290.6|34298.9|34294.1|34292.9|34288.1|48
1623797700000|2021-06-15 22:55:00|34296.4|34291.6|34298.9|34294.1|34298.9|34294.1|34296.4|34291.6|8
1623798000000|2021-06-15 23:00:00|34297.9|34293.1|34297.9|34293.1|34299.9|34295.1|34290.9|34286.1|75
1623798300000|2021-06-15 23:05:00|34298.9|34294.1|34299.4|34294.6|34301.9|34297.1|34296.4|34291.6|62
1623798600000|2021-06-15 23:10:00|34298.9|34294.1|34298.4|34293.6|34302.4|34297.6|34295.9|34291.1|38
1623798900000|2021-06-15 23:15:00|34297.9|34293.1|34295.9|34291.1|34298.9|34294.1|34293.9|34289.1|84
1623799200000|2021-06-15 23:20:00|34295.4|34290.6|34288.9|34284.1|34296.9|34292.1|34284.9|34280.1|143
1623799500000|2021-06-15 23:25:00|34289.4|34284.6|34286.9|34282.1|34291.4|34286.6|34286.9|34282.1|31
1623799800000|2021-06-15 23:30:00|34285.9|34281.1|34283.4|34278.6|34285.9|34281.1|34279.9|34275.1|125
1623800100000|2021-06-15 23:35:00|34283.9|34279.1|34288.9|34284.1|34290.9|34286.1|34280.9|34276.1|62
1623800400000|2021-06-15 23:40:00|34289.4|34284.6|34288.9|34284.1|34290.9|34286.1|34287.9|34283.1|46
1623800700000|2021-06-15 23:45:00|34289.9|34285.1|34294.9|34290.1|34296.9|34292.1|34282.9|34278.1|142
1623801000000|2021-06-15 23:50:00|34295.4|34290.6|34299.4|34294.6|34303.9|34299.1|34294.9|34290.1|178
1623801300000|2021-06-15 23:55:00|34299.9|34295.1|34289.9|34285.1|34301.9|34297.1|34285.4|34280.6|115
1623801600000|2021-06-16 00:00:00|34290.4|34285.6|34295.4|34290.6|34299.4|34294.6|34287.4|34282.6|174
1623801900000|2021-06-16 00:05:00|34294.9|34290.1|34298.9|34294.1|34306.9|34302.1|34294.9|34290.1|147
1623802200000|2021-06-16 00:10:00|34299.4|34294.6|34296.9|34292.1|34301.9|34297.1|34295.4|34290.6|123
1623802500000|2021-06-16 00:15:00|34297.4|34292.6|34292.9|34288.1|34298.9|34294.1|34290.9|34286.1|60
1623802800000|2021-06-16 00:20:00|34292.4|34287.6|34290.9|34286.1|34295.9|34291.1|34290.9|34286.1|66
1623803100000|2021-06-16 00:25:00|34291.4|34286.6|34297.9|34293.1|34298.9|34294.1|34290.9|34286.1|49
1623803400000|2021-06-16 00:30:00|34296.9|34292.1|34296.4|34291.6|34300.9|34296.1|34294.9|34290.1|63
1623803700000|2021-06-16 00:35:00|34296.9|34292.1|34303.4|34298.6|34307.9|34303.1|34296.9|34292.1|80
1623804000000|2021-06-16 00:40:00|34302.9|34298.1|34300.4|34295.6|34304.4|34299.6|34298.4|34293.6|63
1623804300000|2021-06-16 00:45:00|34300.9|34296.1|34298.9|34294.1|34301.4|34296.6|34295.4|34290.6|61
1623804600000|2021-06-16 00:50:00|34298.4|34293.6|34294.9|34290.1|34298.9|34294.1|34293.9|34289.1|57
1623804900000|2021-06-16 00:55:00|34295.9|34291.1|34296.4|34291.6|34297.9|34293.1|34292.9|34288.1|77
1623805200000|2021-06-16 01:00:00|34295.9|34291.1|34292.9|34288.1|34296.9|34292.1|34285.9|34281.1|96
1623805500000|2021-06-16 01:05:00|34293.9|34289.1|34301.4|34296.6|34301.9|34297.1|34293.4|34288.6|78
1623805800000|2021-06-16 01:10:00|34300.9|34296.1|34302.9|34298.1|34303.9|34299.1|34297.9|34293.1|43
1623806100000|2021-06-16 01:15:00|34303.4|34298.6|34306.4|34301.6|34307.9|34303.1|34300.9|34296.1|82
1623806400000|2021-06-16 01:20:00|34305.9|34301.1|34306.9|34302.1|34309.4|34304.6|34305.9|34301.1|209
1623806700000|2021-06-16 01:25:00|34307.9|34303.1|34306.9|34302.1|34309.9|34305.1|34305.9|34301.1|49
1623807000000|2021-06-16 01:30:00|34307.4|34302.6|34305.4|34300.6|34309.4|34304.6|34303.9|34299.1|95
1623807300000|2021-06-16 01:35:00|34305.9|34301.1|34302.4|34297.6|34307.9|34303.1|34300.9|34296.1|129
1623807600000|2021-06-16 01:40:00|34301.9|34297.1|34300.9|34296.1|34304.9|34300.1|34298.9|34294.1|83
1623807900000|2021-06-16 01:45:00|34300.4|34295.6|34290.9|34286.1|34301.9|34297.1|34290.4|34285.6|105
1623808200000|2021-06-16 01:50:00|34290.4|34285.6|34293.4|34288.6|34299.9|34295.1|34287.9|34283.1|139
1623808500000|2021-06-16 01:55:00|34292.9|34288.1|34292.9|34288.1|34296.9|34292.1|34291.4|34286.6|173
1623808800000|2021-06-16 02:00:00|34293.9|34289.1|34296.9|34292.1|34298.4|34293.6|34291.4|34286.6|143
1623809100000|2021-06-16 02:05:00|34296.4|34291.6|34290.9|34286.1|34297.4|34292.6|34290.4|34285.6|109
1623809400000|2021-06-16 02:10:00|34291.4|34286.6|34284.9|34280.1|34292.4|34287.6|34284.9|34280.1|92
1623809700000|2021-06-16 02:15:00|34284.4|34279.6|34284.9|34280.1|34289.4|34284.6|34282.9|34278.1|116
1623810000000|2021-06-16 02:20:00|34284.4|34279.6|34278.9|34274.1|34286.4|34281.6|34277.9|34273.1|117
1623810300000|2021-06-16 02:25:00|34279.4|34274.6|34278.4|34273.6|34283.4|34278.6|34278.4|34273.6|48
1623810600000|2021-06-16 02:30:00|34277.9|34273.1|34275.4|34270.6|34277.9|34273.1|34272.9|34268.1|104
1623810900000|2021-06-16 02:35:00|34275.9|34271.1|34278.4|34273.6|34280.9|34276.1|34275.4|34270.6|77
1623811200000|2021-06-16 02:40:00|34277.9|34273.1|34284.4|34279.6|34284.9|34280.1|34277.4|34272.6|51
1623811500000|2021-06-16 02:45:00|34283.9|34279.1|34279.4|34274.6|34285.4|34280.6|34277.9|34273.1|91
1623811800000|2021-06-16 02:50:00|34278.9|34274.1|34274.9|34270.1|34279.9|34275.1|34274.9|34270.1|63
1623812100000|2021-06-16 02:55:00|34273.9|34269.1|34279.4|34274.6|34280.4|34275.6|34272.9|34268.1|54
1623812400000|2021-06-16 03:00:00|34278.9|34274.1|34273.4|34268.6|34279.4|34274.6|34272.9|34268.1|49
1623812700000|2021-06-16 03:05:00|34272.9|34268.1|34267.4|34262.6|34272.9|34268.1|34266.9|34262.1|89
1623813000000|2021-06-16 03:10:00|34267.9|34263.1|34265.9|34261.1|34269.4|34264.6|34265.4|34260.6|66
1623813300000|2021-06-16 03:15:00|34265.4|34260.6|34264.9|34260.1|34270.9|34266.1|34263.9|34259.1|58
1623813600000|2021-06-16 03:20:00|34264.4|34259.6|34272.9|34268.1|34273.9|34269.1|34263.9|34259.1|63
1623813900000|2021-06-16 03:25:00|34271.9|34267.1|34276.9|34272.1|34276.9|34272.1|34270.4|34265.6|70
1623814200000|2021-06-16 03:30:00|34276.4|34271.6|34282.4|34277.6|34284.9|34280.1|34275.9|34271.1|128
1623814500000|2021-06-16 03:35:00|34282.9|34278.1|34279.9|34275.1|34283.4|34278.6|34278.9|34274.1|57
1623814800000|2021-06-16 03:40:00|34279.4|34274.6|34283.9|34279.1|34285.4|34280.6|34277.9|34273.1|22
1623815100000|2021-06-16 03:45:00|34284.4|34279.6|34284.9|34280.1|34286.9|34282.1|34282.9|34278.1|38
1623815400000|2021-06-16 03:50:00|34284.4|34279.6|34284.9|34280.1|34285.4|34280.6|34282.9|34278.1|24
1623815700000|2021-06-16 03:55:00|34284.4|34279.6|34285.4|34280.6|34285.9|34281.1|34280.4|34275.6|66
1623816000000|2021-06-16 04:00:00|34284.9|34280.1|34285.9|34281.1|34286.9|34282.1|34283.4|34278.6|77
1623816300000|2021-06-16 04:05:00|34285.4|34280.6|34283.9|34279.1|34285.9|34281.1|34282.9|34278.1|123
1623816600000|2021-06-16 04:10:00|34284.4|34279.6|34272.9|34268.1|34284.4|34279.6|34272.4|34267.6|117
1623816900000|2021-06-16 04:15:00|34273.9|34269.1|34276.4|34271.6|34279.9|34275.1|34272.9|34268.1|69
1623817200000|2021-06-16 04:20:00|34276.9|34272.1|34278.9|34274.1|34279.9|34275.1|34275.9|34271.1|19
1623817500000|2021-06-16 04:25:00|34279.4|34274.6|34281.4|34276.6|34282.9|34278.1|34278.9|34274.1|30
1623817800000|2021-06-16 04:30:00|34281.9|34277.1|34279.4|34274.6|34282.4|34277.6|34279.4|34274.6|48
1623818100000|2021-06-16 04:35:00|34278.9|34274.1|34278.9|34274.1|34279.9|34275.1|34276.9|34272.1|25
1623818400000|2021-06-16 04:40:00|34278.4|34273.6|34272.4|34267.6|34280.4|34275.6|34272.4|34267.6|60
1623818700000|2021-06-16 04:45:00|34271.9|34267.1|34267.4|34262.6|34274.9|34270.1|34265.9|34261.1|81
1623819000000|2021-06-16 04:50:00|34267.9|34263.1|34270.9|34266.1|34271.4|34266.6|34267.4|34262.6|47
1623819300000|2021-06-16 04:55:00|34270.4|34265.6|34271.4|34266.6|34272.9|34268.1|34268.9|34264.1|27
1623819600000|2021-06-16 05:00:00|34270.9|34266.1|34277.4|34272.6|34280.9|34276.1|34270.9|34266.1|66
1623819900000|2021-06-16 05:05:00|34277.9|34273.1|34278.4|34273.6|34282.9|34278.1|34275.9|34271.1|63
1623820200000|2021-06-16 05:10:00|34277.9|34273.1|34277.4|34272.6|34282.9|34278.1|34277.4|34272.6|125
1623820500000|2021-06-16 05:15:00|34276.9|34272.1|34282.4|34277.6|34284.9|34280.1|34276.4|34271.6|52
1623820800000|2021-06-16 05:20:00|34281.9|34277.1|34280.4|34275.6|34282.9|34278.1|34278.9|34274.1|42
1623821100000|2021-06-16 05:25:00|34280.9|34276.1|34276.4|34271.6|34282.4|34277.6|34275.9|34271.1|39
1623821400000|2021-06-16 05:30:00|34276.9|34272.1|34272.9|34268.1|34279.4|34274.6|34270.9|34266.1|66
1623821700000|2021-06-16 05:35:00|34273.4|34268.6|34280.4|34275.6|34283.9|34279.1|34273.4|34268.6|73
1623822000000|2021-06-16 05:40:00|34279.9|34275.1|34285.4|34280.6|34285.9|34281.1|34278.9|34274.1|39
1623822300000|2021-06-16 05:45:00|34284.9|34280.1|34287.4|34282.6|34287.9|34283.1|34283.9|34279.1|90
1623822600000|2021-06-16 05:50:00|34286.9|34282.1|34289.4|34284.6|34293.4|34288.6|34285.9|34281.1|103
1623822900000|2021-06-16 05:55:00|34288.9|34284.1|34283.4|34278.6|34290.4|34285.6|34281.9|34277.1|111
1623823200000|2021-06-16 06:00:00|34282.8|34279.2|34281.8|34278.2|34282.8|34279.2|34279.3|34275.7|140
1623823500000|2021-06-16 06:05:00|34282.3|34278.7|34278.3|34274.7|34284.3|34280.7|34276.3|34272.7|86
1623823800000|2021-06-16 06:10:00|34278.8|34275.2|34271.3|34267.7|34280.3|34276.7|34271.3|34267.7|233
1623824100000|2021-06-16 06:15:00|34271.8|34268.2|34280.8|34277.2|34280.8|34277.2|34270.8|34267.2|132
1623824400000|2021-06-16 06:20:00|34280.3|34276.7|34289.3|34285.7|34289.3|34285.7|34280.3|34276.7|108
1623824700000|2021-06-16 06:25:00|34288.8|34285.2|34284.8|34281.2|34290.3|34286.7|34284.3|34280.7|53
1623825000000|2021-06-16 06:30:00|34285.3|34281.7|34287.3|34283.7|34287.3|34283.7|34282.3|34278.7|69
1623825300000|2021-06-16 06:35:00|34287.8|34284.2|34288.8|34285.2|34294.3|34290.7|34287.3|34283.7|99
1623825600000|2021-06-16 06:40:00|34288.3|34284.7|34285.8|34282.2|34290.3|34286.7|34284.3|34280.7|51
1623825900000|2021-06-16 06:45:00|34285.3|34281.7|34289.3|34285.7|34290.8|34287.2|34284.3|34280.7|43
1623826200000|2021-06-16 06:50:00|34288.8|34285.2|34290.3|34286.7|34291.8|34288.2|34288.3|34284.7|46
1623826500000|2021-06-16 06:55:00|34290.8|34287.2|34282.8|34279.2|34296.8|34293.2|34281.8|34278.2|138
1623826800000|2021-06-16 07:00:00|34283.3|34279.7|34298.8|34295.2|34300.8|34297.2|34281.8|34278.2|265
1623827100000|2021-06-16 07:05:00|34298.3|34294.7|34295.3|34291.7|34305.3|34301.7|34295.3|34291.7|256
1623827400000|2021-06-16 07:10:00|34294.8|34291.2|34292.8|34289.2|34298.3|34294.7|34289.8|34286.2|223
1623827700000|2021-06-16 07:15:00|34293.3|34289.7|34281.8|34278.2|34299.3|34295.7|34277.3|34273.7|281
1623828000000|2021-06-16 07:20:00|34281.3|34277.7|34278.3|34274.7|34284.8|34281.2|34276.3|34272.7|200
1623828300000|2021-06-16 07:25:00|34278.8|34275.2|34275.8|34272.2|34281.3|34277.7|34271.3|34267.7|178
1623828600000|2021-06-16 07:30:00|34276.3|34272.7|34278.3|34274.7|34286.3|34282.7|34276.3|34272.7|161
1623828900000|2021-06-16 07:35:00|34277.8|34274.2|34281.3|34277.7|34282.8|34279.2|34273.8|34270.2|125
1623829200000|2021-06-16 07:40:00|34282.3|34278.7|34272.8|34269.2|34283.3|34279.7|34272.3|34268.7|81
1623829500000|2021-06-16 07:45:00|34272.3|34268.7|34274.3|34270.7|34281.3|34277.7|34271.8|34268.2|128
1623829800000|2021-06-16 07:50:00|34274.8|34271.2|34261.8|34258.2|34275.3|34271.7|34259.8|34256.2|174
1623830100000|2021-06-16 07:55:00|34261.3|34257.7|34249.3|34245.7|34263.3|34259.7|34249.3|34245.7|231
1623830400000|2021-06-16 08:00:00|34249.8|34246.2|34249.3|34245.7|34254.3|34250.7|34242.3|34238.7|447
1623830700000|2021-06-16 08:05:00|34248.8|34245.2|34242.8|34239.2|34250.8|34247.2|34240.8|34237.2|187
1623831000000|2021-06-16 08:10:00|34242.3|34238.7|34238.3|34234.7|34248.3|34244.7|34236.8|34233.2|314
1623831300000|2021-06-16 08:15:00|34237.8|34234.2|34247.3|34243.7|34248.8|34245.2|34237.3|34233.7|306
1623831600000|2021-06-16 08:20:00|34246.8|34243.2|34239.8|34236.2|34247.3|34243.7|34238.8|34235.2|357
1623831900000|2021-06-16 08:25:00|34239.3|34235.7|34221.3|34217.7|34243.3|34239.7|34221.3|34217.7|245
1623832200000|2021-06-16 08:30:00|34220.8|34217.2|34221.3|34217.7|34223.3|34219.7|34217.8|34214.2|279
1623832500000|2021-06-16 08:35:00|34220.8|34217.2|34232.3|34228.7|34232.3|34228.7|34220.8|34217.2|357
1623832800000|2021-06-16 08:40:00|34231.8|34228.2|34232.3|34228.7|34237.3|34233.7|34229.8|34226.2|555
1623833100000|2021-06-16 08:45:00|34232.8|34229.2|34246.8|34243.2|34248.3|34244.7|34232.8|34229.2|261
1623833400000|2021-06-16 08:50:00|34247.3|34243.7|34251.3|34247.7|34252.3|34248.7|34247.3|34243.7|106
1623833700000|2021-06-16 08:55:00|34250.8|34247.2|34255.3|34251.7|34256.3|34252.7|34250.8|34247.2|110
1623834000000|2021-06-16 09:00:00|34255.8|34252.2|34261.3|34257.7|34263.8|34260.2|34254.3|34250.7|223
1623834300000|2021-06-16 09:05:00|34261.8|34258.2|34255.8|34252.2|34261.8|34258.2|34253.3|34249.7|377
1623834600000|2021-06-16 09:10:00|34256.3|34252.7|34250.8|34247.2|34259.3|34255.7|34250.3|34246.7|177
1623834900000|2021-06-16 09:15:00|34250.3|34246.7|34244.8|34241.2|34250.3|34246.7|34244.3|34240.7|163
1623835200000|2021-06-16 09:20:00|34245.3|34241.7|34239.8|34236.2|34247.3|34243.7|34239.3|34235.7|193
1623835500000|2021-06-16 09:25:00|34240.3|34236.7|34229.3|34225.7|34240.3|34236.7|34227.3|34223.7|219
1623835800000|2021-06-16 09:30:00|34228.8|34225.2|34242.3|34238.7|34243.3|34239.7|34228.3|34224.7|175
1623836100000|2021-06-16 09:35:00|34242.8|34239.2|34246.8|34243.2|34250.3|34246.7|34242.3|34238.7|84
1623836400000|2021-06-16 09:40:00|34247.3|34243.7|34242.8|34239.2|34247.8|34244.2|34242.3|34238.7|67
1623836700000|2021-06-16 09:45:00|34242.3|34238.7|34246.8|34243.2|34250.8|34247.2|34242.3|34238.7|172
1623837000000|2021-06-16 09:50:00|34247.3|34243.7|34248.8|34245.2|34252.3|34248.7|34246.3|34242.7|79
1623837300000|2021-06-16 09:55:00|34248.3|34244.7|34250.8|34247.2|34253.3|34249.7|34245.3|34241.7|89
1623837600000|2021-06-16 10:00:00|34251.3|34247.7|34258.3|34254.7|34258.3|34254.7|34248.8|34245.2|255
1623837900000|2021-06-16 10:05:00|34257.8|34254.2|34264.8|34261.2|34267.3|34263.7|34257.3|34253.7|138
1623838200000|2021-06-16 10:10:00|34264.3|34260.7|34269.3|34265.7|34271.3|34267.7|34264.3|34260.7|146
1623838500000|2021-06-16 10:15:00|34270.3|34266.7|34276.3|34272.7|34280.3|34276.7|34268.8|34265.2|296
1623838800000|2021-06-16 10:20:00|34276.8|34273.2|34283.8|34280.2|34288.3|34284.7|34276.8|34273.2|177
1623839100000|2021-06-16 10:25:00|34284.3|34280.7|34296.8|34293.2|34297.3|34293.7|34283.3|34279.7|256
1623839400000|2021-06-16 10:30:00|34297.3|34293.7|34299.8|34296.2|34306.8|34303.2|34295.3|34291.7|390
1623839700000|2021-06-16 10:35:00|34300.3|34296.7|34285.3|34281.7|34301.3|34297.7|34285.3|34281.7|298
1623840000000|2021-06-16 10:40:00|34284.8|34281.2|34278.8|34275.2|34287.8|34284.2|34274.3|34270.7|291
1623840300000|2021-06-16 10:45:00|34279.3|34275.7|34276.3|34272.7|34284.3|34280.7|34276.3|34272.7|430
1623840600000|2021-06-16 10:50:00|34276.8|34273.2|34270.3|34266.7|34280.3|34276.7|34268.3|34264.7|775
1623840900000|2021-06-16 10:55:00|34269.8|34266.2|34262.8|34259.2|34270.3|34266.7|34261.3|34257.7|254
1623841200000|2021-06-16 11:00:00|34263.3|34259.7|34256.8|34253.2|34266.3|34262.7|34254.8|34251.2|211
1623841500000|2021-06-16 11:05:00|34256.3|34252.7|34262.3|34258.7|34269.3|34265.7|34255.8|34252.2|177
1623841800000|2021-06-16 11:10:00|34262.8|34259.2|34251.8|34248.2|34262.8|34259.2|34248.8|34245.2|233
1623842100000|2021-06-16 11:15:00|34252.3|34248.7|34252.3|34248.7|34253.3|34249.7|34246.3|34242.7|123
1623842400000|2021-06-16 11:20:00|34252.8|34249.2|34259.8|34256.2|34261.8|34258.2|34251.8|34248.2|180
1623842700000|2021-06-16 11:25:00|34260.3|34256.7|34248.3|34244.7|34263.8|34260.2|34242.8|34239.2|358
1623843000000|2021-06-16 11:30:00|34248.8|34245.2|34243.8|34240.2|34255.3|34251.7|34242.3|34238.7|185
1623843300000|2021-06-16 11:35:00|34243.3|34239.7|34250.3|34246.7|34251.8|34248.2|34241.3|34237.7|321
1623843600000|2021-06-16 11:40:00|34251.3|34247.7|34247.3|34243.7|34253.3|34249.7|34247.3|34243.7|163
1623843900000|2021-06-16 11:45:00|34247.8|34244.2|34252.8|34249.2|34253.8|34250.2|34245.8|34242.2|193
1623844200000|2021-06-16 11:50:00|34252.3|34248.7|34250.3|34246.7|34254.8|34251.2|34247.3|34243.7|179
1623844500000|2021-06-16 11:55:00|34250.8|34247.2|34256.3|34252.7|34256.8|34253.2|34248.8|34245.2|145
1623844800000|2021-06-16 12:00:00|34255.8|34252.2|34248.3|34244.7|34257.3|34253.7|34242.3|34238.7|669
1623845100000|2021-06-16 12:05:00|34247.8|34244.2|34247.8|34244.2|34251.8|34248.2|34244.3|34240.7|135
1623845400000|2021-06-16 12:10:00|34248.3|34244.7|34259.8|34256.2|34264.3|34260.7|34246.8|34243.2|408
1623845700000|2021-06-16 12:15:00|34260.3|34256.7|34258.8|34255.2|34261.8|34258.2|34256.3|34252.7|143
1623846000000|2021-06-16 12:20:00|34259.3|34255.7|34255.3|34251.7|34260.3|34256.7|34248.8|34245.2|289
1623846300000|2021-06-16 12:25:00|34254.8|34251.2|34260.8|34257.2|34261.3|34257.7|34254.8|34251.2|179
1623846600000|2021-06-16 12:30:00|34261.8|34258.2|34277.8|34274.2|34278.3|34274.7|34260.3|34256.7|330
1623846900000|2021-06-16 12:35:00|34277.3|34273.7|34279.8|34276.2|34285.3|34281.7|34274.3|34270.7|258
1623847200000|2021-06-16 12:40:00|34279.3|34275.7|34270.8|34267.2|34279.8|34276.2|34268.3|34264.7|211
1623847500000|2021-06-16 12:45:00|34271.3|34267.7|34267.3|34263.7|34273.8|34270.2|34267.3|34263.7|161
1623847800000|2021-06-16 12:50:00|34267.8|34264.2|34262.3|34258.7|34272.3|34268.7|34261.3|34257.7|242
1623848100000|2021-06-16 12:55:00|34262.8|34259.2|34272.8|34269.2|34273.3|34269.7|34260.8|34257.2|265
1623848400000|2021-06-16 13:00:00|34273.8|34270.2|34274.8|34271.2|34282.3|34278.7|34272.3|34268.7|614
1623848700000|2021-06-16 13:05:00|34275.3|34271.7|34256.8|34253.2|34276.8|34273.2|34256.3|34252.7|392
1623849000000|2021-06-16 13:10:00|34256.3|34252.7|34274.8|34271.2|34274.8|34271.2|34256.3|34252.7|271
1623849300000|2021-06-16 13:15:00|34275.3|34271.7|34283.8|34280.2|34288.3|34284.7|34273.8|34270.2|348
1623849600000|2021-06-16 13:20:00|34284.3|34280.7|34291.8|34288.2|34293.8|34290.2|34281.3|34277.7|353
1623849900000|2021-06-16 13:25:00|34292.3|34288.7|34301.8|34298.2|34310.3|34306.7|34290.3|34286.7|805
1623850200000|2021-06-16 13:30:00|34301.2|34298.8|34266.7|34264.3|34330.7|34328.3|34232.2|34229.8|5335
1623850500000|2021-06-16 13:35:00|34267.2|34264.8|34280.7|34278.3|34306.7|34304.3|34263.7|34261.3|3190
1623850800000|2021-06-16 13:40:00|34281.2|34278.8|34274.2|34271.8|34291.2|34288.8|34254.7|34252.3|2873
1623851100000|2021-06-16 13:45:00|34274.7|34272.3|34260.2|34257.8|34280.7|34278.3|34247.7|34245.3|1743
1623851400000|2021-06-16 13:50:00|34259.7|34257.3|34256.2|34253.8|34265.7|34263.3|34249.2|34246.8|1505
1623851700000|2021-06-16 13:55:00|34255.7|34253.3|34256.2|34253.8|34267.7|34265.3|34247.7|34245.3|1257
1623852000000|2021-06-16 14:00:00|34256.7|34254.3|34264.2|34261.8|34267.2|34264.8|34240.7|34238.3|1961
1623852300000|2021-06-16 14:05:00|34264.7|34262.3|34262.2|34259.8|34279.2|34276.8|34256.7|34254.3|1465
1623852600000|2021-06-16 14:10:00|34260.9|34258.5|34244.9|34242.5|34265.4|34263|34239.9|34237.5|1363
1623852900000|2021-06-16 14:15:00|34245.4|34243|34240.9|34238.5|34249.9|34247.5|34235.4|34233|965
1623853200000|2021-06-16 14:20:00|34240.4|34238|34239.4|34237|34252.4|34250|34235.9|34233.5|1137
1623853500000|2021-06-16 14:25:00|34238.9|34236.5|34252.4|34250|34252.4|34250|34234.4|34232|991
1623853800000|2021-06-16 14:30:00|34251.4|34249|34256.9|34254.5|34263.4|34261|34246.9|34244.5|891
1623854100000|2021-06-16 14:35:00|34256.4|34254|34268.4|34266|34271.4|34269|34251.9|34249.5|859
1623854400000|2021-06-16 14:40:00|34269.4|34267|34250.9|34248.5|34273.4|34271|34249.4|34247|1027
1623854700000|2021-06-16 14:45:00|34250.4|34248|34256.9|34254.5|34269.4|34267|34249.4|34247|988
1623855000000|2021-06-16 14:50:00|34256.4|34254|34254.9|34252.5|34265.4|34263|34251.4|34249|1016
1623855300000|2021-06-16 14:55:00|34255.4|34253|34263.4|34261|34266.4|34264|34252.4|34250|825
1623855600000|2021-06-16 15:00:00|34262.9|34260.5|34261.9|34259.5|34274.4|34272|34257.9|34255.5|794
1623855900000|2021-06-16 15:05:00|34262.4|34260|34268.4|34266|34272.4|34270|34252.9|34250.5|659
1623856200000|2021-06-16 15:10:00|34268.9|34266.5|34288.4|34286|34288.9|34286.5|34267.4|34265|875
1623856500000|2021-06-16 15:15:00|34287.9|34285.5|34296.4|34294|34297.4|34295|34280.4|34278|925
1623856800000|2021-06-16 15:20:00|34295.9|34293.5|34295.9|34293.5|34299.4|34297|34291.9|34289.5|1172
1623857100000|2021-06-16 15:25:00|34295.4|34293|34293.4|34291|34300.4|34298|34281.4|34279|1000
1623857400000|2021-06-16 15:30:00|34292.4|34290|34276.9|34274.5|34294.9|34292.5|34275.4|34273|815
1623857700000|2021-06-16 15:35:00|34276.4|34274|34271.9|34269.5|34284.9|34282.5|34271.9|34269.5|610
1623858000000|2021-06-16 15:40:00|34272.4|34270|34279.4|34277|34281.4|34279|34270.4|34268|395
1623858300000|2021-06-16 15:45:00|34279.9|34277.5|34287.4|34285|34288.4|34286|34277.9|34275.5|603
1623858600000|2021-06-16 15:50:00|34286.9|34284.5|34283.4|34281|34292.4|34290|34282.4|34280|432
1623858900000|2021-06-16 15:55:00|34283.9|34281.5|34287.4|34285|34297.9|34295.5|34282.4|34280|514
1623859200000|2021-06-16 16:00:00|34287.9|34285.5|34283.4|34281|34295.9|34293.5|34283.4|34281|585
1623859500000|2021-06-16 16:05:00|34283.9|34281.5|34280.4|34278|34288.4|34286|34276.9|34274.5|828
1623859800000|2021-06-16 16:10:00|34280.9|34278.5|34262.4|34260|34284.4|34282|34262.4|34260|952
1623860100000|2021-06-16 16:15:00|34261.9|34259.5|34258.4|34256|34268.9|34266.5|34256.9|34254.5|805
1623860400000|2021-06-16 16:20:00|34258.9|34256.5|34239.9|34237.5|34259.9|34257.5|34239.9|34237.5|1109
1623860700000|2021-06-16 16:25:00|34240.4|34238|34236.4|34234|34242.4|34240|34226.4|34224|1039
1623861000000|2021-06-16 16:30:00|34235.9|34233.5|34229.4|34227|34237.9|34235.5|34229.4|34227|758
1623861300000|2021-06-16 16:35:00|34229.9|34227.5|34192.4|34190|34232.4|34230|34191.4|34189|1568
1623861600000|2021-06-16 16:40:00|34191.7|34189.3|34210.7|34208.3|34217.7|34215.3|34190.7|34188.3|989
1623861900000|2021-06-16 16:45:00|34211.2|34208.8|34194.2|34191.8|34211.2|34208.8|34184.7|34182.3|1084
1623862200000|2021-06-16 16:50:00|34194.7|34192.3|34188.2|34185.8|34195.7|34193.3|34186.7|34184.3|867
1623862500000|2021-06-16 16:55:00|34188.7|34186.3|34208.7|34206.3|34209.7|34207.3|34188.2|34185.8|934
1623862800000|2021-06-16 17:00:00|34209.2|34206.8|34193.7|34191.3|34209.7|34207.3|34193.2|34190.8|656
1623863100000|2021-06-16 17:05:00|34193.2|34190.8|34189.7|34187.3|34195.7|34193.3|34186.2|34183.8|840
1623863400000|2021-06-16 17:10:00|34190.2|34187.8|34206.2|34203.8|34207.7|34205.3|34189.7|34187.3|734
1623863700000|2021-06-16 17:15:00|34205.7|34203.3|34178.2|34175.8|34206.7|34204.3|34177.2|34174.8|780
1623864000000|2021-06-16 17:20:00|34177.7|34175.3|34160.7|34158.3|34181.7|34179.3|34155.7|34153.3|1220
1623864300000|2021-06-16 17:25:00|34161.2|34158.8|34147.7|34145.3|34164.7|34162.3|34137.2|34134.8|1442
1623864600000|2021-06-16 17:30:00|34147.2|34144.8|34162.7|34160.3|34166.7|34164.3|34142.7|34140.3|1250
1623864900000|2021-06-16 17:35:00|34162.2|34159.8|34173.7|34171.3|34174.7|34172.3|34154.7|34152.3|1019
1623865200000|2021-06-16 17:40:00|34174.2|34171.8|34156.7|34154.3|34174.7|34172.3|34150.7|34148.3|687
1623865500000|2021-06-16 17:45:00|34154.7|34152.3|34126.7|34124.3|34158.7|34156.3|34121.7|34119.3|940
1623865800000|2021-06-16 17:50:00|34126.2|34123.8|34152.2|34149.8|34152.7|34150.3|34102.7|34100.3|1661
1623866100000|2021-06-16 17:55:00|34152.7|34150.3|34146.2|34143.8|34160.2|34157.8|34138.2|34135.8|747
1623866400000|2021-06-16 18:00:00|34097.2|34094.8|33973.2|33970.8|34098.7|34096.3|33910.2|33907.8|12749
1623866700000|2021-06-16 18:05:00|33976.2|33973.8|34077.7|34075.3|34110.2|34107.8|33975.7|33973.3|7064
1623867000000|2021-06-16 18:10:00|34077.2|34074.8|34052.2|34049.8|34109.2|34106.8|34045.2|34042.8|3967
1623867300000|2021-06-16 18:15:00|34051.7|34049.3|33981.2|33978.8|34051.7|34049.3|33961.2|33958.8|4857
1623867600000|2021-06-16 18:20:00|33980.2|33977.8|33982.2|33979.8|34011.7|34009.3|33948.7|33946.3|3259
1623867900000|2021-06-16 18:25:00|33982.7|33980.3|34007.7|34005.3|34028.2|34025.8|33980.2|33977.8|2511
1623868200000|2021-06-16 18:30:00|34007.2|34004.8|33983.2|33980.8|34026.7|34024.3|33949.2|33946.8|3406
1623868500000|2021-06-16 18:35:00|33984.2|33981.8|33994.2|33991.8|34040.7|34038.3|33955.7|33953.3|3517
1623868800000|2021-06-16 18:40:00|33995.7|33993.3|33927.2|33924.8|34002.7|34000.3|33926.7|33924.3|3044
1623869100000|2021-06-16 18:45:00|33926.2|33923.8|33935.2|33932.8|33983.2|33980.8|33920.7|33918.3|3370
1623869400000|2021-06-16 18:50:00|33934.7|33932.3|33994.2|33991.8|34007.7|34005.3|33924.7|33922.3|2570
1623869700000|2021-06-16 18:55:00|33993.2|33990.8|34031.2|34028.8|34047.2|34044.8|33973.2|33970.8|2151
1623870000000|2021-06-16 19:00:00|34030.7|34028.3|34052.2|34049.8|34053.7|34051.3|34011.7|34009.3|2167
1623870300000|2021-06-16 19:05:00|34051.7|34049.3|34070.7|34068.3|34077.2|34074.8|34046.2|34043.8|1863
1623870600000|2021-06-16 19:10:00|34071.7|34069.3|34094.7|34092.3|34100.2|34097.8|34070.2|34067.8|2447
1623870900000|2021-06-16 19:15:00|34095.7|34093.3|34121.2|34118.8|34122.7|34120.3|34088.2|34085.8|2600
1623871200000|2021-06-16 19:20:00|34121.7|34119.3|34140.2|34137.8|34144.7|34142.3|34107.2|34104.8|1845
1623871500000|2021-06-16 19:25:00|34139.7|34137.3|34096.2|34093.8|34144.7|34142.3|34096.2|34093.8|2061
1623871800000|2021-06-16 19:30:00|34096.7|34094.3|34077.2|34074.8|34109.7|34107.3|34065.2|34062.8|1625
1623872100000|2021-06-16 19:35:00|34076.7|34074.3|34099.2|34096.8|34099.2|34096.8|34056.2|34053.8|1049
1623872400000|2021-06-16 19:40:00|34098.2|34095.8|34075.2|34072.8|34129.2|34126.8|34062.2|34059.8|2089
1623872700000|2021-06-16 19:45:00|34074.7|34072.3|34061.2|34058.8|34078.2|34075.8|34054.2|34051.8|1926
1623873000000|2021-06-16 19:50:00|34062.7|34060.3|34050.2|34047.8|34066.7|34064.3|34044.2|34041.8|2677
1623873300000|2021-06-16 19:55:00|34049.7|34047.3|34030.2|34027.8|34057.7|34055.3|34016.2|34013.8|4752
1623873600000|2021-06-16 20:00:00|34028.7|34026.3|34038.9|34034.1|34053.4|34048.6|34027.9|34023.1|1699
1623873900000|2021-06-16 20:05:00|34039.4|34034.6|34034.4|34029.6|34044.9|34040.1|34033.9|34029.1|529
1623874200000|2021-06-16 20:10:00|34034.9|34030.1|34041.2|34031.4|34044.4|34039.6|34033.4|34028.6|445
1623874500000|2021-06-16 20:15:00|34041.1|34031.3|34044.7|34034.9|34045.2|34035.4|34039.4|34029.6|1
1623874800000|2021-06-16 20:20:00|34044.4|34034.6|34040.5|34030.7|34045.3|34035.5|34039.7|34029.9|0
1623875100000|2021-06-16 20:25:00|34039.6|34029.8|34037.4|34027.6|34039.6|34029.8|34035.9|34026.1|0
1623875400000|2021-06-16 20:30:00|34035.4|34030.6|33996.4|33991.6|34038.4|34033.6|33991.4|33986.6|369
1623875700000|2021-06-16 20:35:00|33997.4|33992.6|33982.4|33977.6|34003.4|33998.6|33976.4|33971.6|235
1623876000000|2021-06-16 20:40:00|33983.4|33978.6|33988.4|33983.6|33996.4|33991.6|33982.4|33977.6|145
1623876300000|2021-06-16 20:45:00|33987.4|33982.6|33978.4|33973.6|33989.4|33984.6|33976.4|33971.6|287
1623876600000|2021-06-16 20:50:00|33977.4|33972.6|33963.4|33958.6|33981.4|33976.6|33955.4|33950.6|551
1623876900000|2021-06-16 20:55:00|33964.4|33959.6|33959.8|33950|33969.4|33964.6|33950.4|33945.6|336
1623877200000|2021-06-16 21:00:00|33960|33950.2|33965.3|33955.5|33968.1|33958.3|33959.7|33949.9|0
1623877500000|2021-06-16 21:05:00|33963.8|33954|33963|33953.2|33966.5|33956.7|33963|33953.2|0
1623877800000|2021-06-16 21:10:00|33964.2|33954.4|33961.1|33951.3|33964.8|33955|33959.4|33949.6|0
1623878100000|2021-06-16 21:15:00|33961|33951.2|33961.1|33951.3|33961.4|33951.6|33958.5|33948.7|0
1623878400000|2021-06-16 21:20:00|33961.4|33951.6|33956.9|33947.1|33962.2|33952.4|33956.9|33947.1|0
1623878700000|2021-06-16 21:25:00|33956.8|33947|33961.9|33952.1|33962|33952.2|33956.6|33946.8|0
1623879000000|2021-06-16 21:30:00|33962.3|33952.5|33961.7|33951.9|33962.3|33952.5|33960.4|33950.6|0
1623879300000|2021-06-16 21:35:00|33959.6|33949.8|33960|33950.2|33960.1|33950.3|33959.3|33949.5|0
1623879600000|2021-06-16 21:40:00|33960.1|33950.3|33960.5|33950.7|33960.6|33950.8|33960.1|33950.3|0
1623879900000|2021-06-16 21:45:00|33960.6|33950.8|33963.2|33953.4|33963.2|33953.4|33960.6|33950.8|0
1623880200000|2021-06-16 21:50:00|33961.7|33951.9|33969.1|33959.3|33971.9|33962.1|33961.7|33951.9|0
1623880500000|2021-06-16 21:55:00|33969.4|33959.6|33978.1|33968.3|33979.1|33969.3|33969.4|33959.6|0
1623880800000|2021-06-16 22:00:00|33966.4|33961.6|33956.4|33951.6|33969.9|33965.1|33951.9|33947.1|242
1623881100000|2021-06-16 22:05:00|33956.9|33952.1|33955.4|33950.6|33959.9|33955.1|33949.4|33944.6|163
1623881400000|2021-06-16 22:10:00|33955.9|33951.1|33956.4|33951.6|33959.4|33954.6|33945.4|33940.6|235
1623881700000|2021-06-16 22:15:00|33956.9|33952.1|33962.4|33957.6|33967.4|33962.6|33950.4|33945.6|183
1623882000000|2021-06-16 22:20:00|33962.9|33958.1|33958.4|33953.6|33968.4|33963.6|33958.4|33953.6|123
1623882300000|2021-06-16 22:25:00|33960.4|33955.6|33964.4|33959.6|33965.4|33960.6|33959.9|33955.1|47
1623882600000|2021-06-16 22:30:00|33964.9|33960.1|33976.4|33971.6|33978.4|33973.6|33963.9|33959.1|308
1623882900000|2021-06-16 22:35:00|33976.9|33972.1|33976.9|33972.1|33980.9|33976.1|33971.4|33966.6|107
1623883200000|2021-06-16 22:40:00|33977.4|33972.6|33972.4|33967.6|33978.4|33973.6|33968.9|33964.1|104
1623883500000|2021-06-16 22:45:00|33971.9|33967.1|33983.4|33978.6|33984.4|33979.6|33968.9|33964.1|260
1623883800000|2021-06-16 22:50:00|33983.9|33979.1|33976.4|33971.6|33983.9|33979.1|33962.4|33957.6|272
1623884100000|2021-06-16 22:55:00|33976.9|33972.1|33974.4|33969.6|33980.9|33976.1|33974.4|33969.6|75
1623884400000|2021-06-16 23:00:00|33973.9|33969.1|33977.4|33972.6|33978.4|33973.6|33966.9|33962.1|145
1623884700000|2021-06-16 23:05:00|33977.9|33973.1|33972.9|33968.1|33977.9|33973.1|33960.4|33955.6|190
1623885000000|2021-06-16 23:10:00|33973.4|33968.6|33978.9|33974.1|33983.9|33979.1|33968.4|33963.6|101
1623885300000|2021-06-16 23:15:00|33978.4|33973.6|33980.4|33975.6|33981.9|33977.1|33975.4|33970.6|55
1623885600000|2021-06-16 23:20:00|33979.9|33975.1|33971.4|33966.6|33980.9|33976.1|33970.9|33966.1|52
1623885900000|2021-06-16 23:25:00|33970.9|33966.1|33962.4|33957.6|33970.9|33966.1|33960.4|33955.6|88
1623886200000|2021-06-16 23:30:00|33962.9|33958.1|33960.4|33955.6|33967.9|33963.1|33951.9|33947.1|150
1623886500000|2021-06-16 23:35:00|33960.9|33956.1|33957.4|33952.6|33960.9|33956.1|33951.9|33947.1|90
1623886800000|2021-06-16 23:40:00|33956.9|33952.1|33954.4|33949.6|33957.4|33952.6|33949.4|33944.6|113
1623887100000|2021-06-16 23:45:00|33954.9|33950.1|33960.4|33955.6|33961.9|33957.1|33952.9|33948.1|74
1623887400000|2021-06-16 23:50:00|33959.9|33955.1|33937.9|33933.1|33959.9|33955.1|33935.4|33930.6|250
1623887700000|2021-06-16 23:55:00|33937.4|33932.6|33924.9|33920.1|33937.9|33933.1|33923.9|33919.1|333
1623888000000|2021-06-17 00:00:00|33925.4|33920.6|33924.4|33919.6|33926.9|33922.1|33913.9|33909.1|400
1623888300000|2021-06-17 00:05:00|33923.9|33919.1|33882.4|33877.6|33923.9|33919.1|33877.9|33873.1|740
1623888600000|2021-06-17 00:10:00|33881.4|33876.6|33854.4|33849.6|33881.4|33876.6|33841.4|33836.6|662
1623888900000|2021-06-17 00:15:00|33853.9|33849.1|33834.4|33829.6|33866.9|33862.1|33817.4|33812.6|750
1623889200000|2021-06-17 00:20:00|33835.4|33830.6|33823.9|33819.1|33861.9|33857.1|33808.9|33804.1|646
1623889500000|2021-06-17 00:25:00|33824.4|33819.6|33841.4|33836.6|33844.9|33840.1|33817.4|33812.6|401
1623889800000|2021-06-17 00:30:00|33841.9|33837.1|33874.4|33869.6|33881.9|33877.1|33838.4|33833.6|409
1623890100000|2021-06-17 00:35:00|33874.9|33870.1|33877.4|33872.6|33877.9|33873.1|33860.9|33856.1|175
1623890400000|2021-06-17 00:40:00|33876.9|33872.1|33851.4|33846.6|33876.9|33872.1|33850.4|33845.6|208
1623890700000|2021-06-17 00:45:00|33850.9|33846.1|33863.9|33859.1|33867.9|33863.1|33840.4|33835.6|278
1623891000000|2021-06-17 00:50:00|33864.9|33860.1|33865.4|33860.6|33868.4|33863.6|33846.9|33842.1|265
1623891300000|2021-06-17 00:55:00|33865.9|33861.1|33867.4|33862.6|33874.9|33870.1|33862.9|33858.1|191
1623891600000|2021-06-17 01:00:00|33867.9|33863.1|33875.4|33870.6|33878.4|33873.6|33861.4|33856.6|130
1623891900000|2021-06-17 01:05:00|33874.9|33870.1|33842.4|33837.6|33875.4|33870.6|33835.4|33830.6|294
1623892200000|2021-06-17 01:10:00|33842.9|33838.1|33855.9|33851.1|33857.9|33853.1|33838.4|33833.6|239
1623892500000|2021-06-17 01:15:00|33855.4|33850.6|33857.9|33853.1|33858.4|33853.6|33838.9|33834.1|285
1623892800000|2021-06-17 01:20:00|33858.4|33853.6|33872.9|33868.1|33875.9|33871.1|33857.9|33853.1|198
1623893100000|2021-06-17 01:25:00|33873.4|33868.6|33877.4|33872.6|33878.4|33873.6|33869.9|33865.1|146
1623893400000|2021-06-17 01:30:00|33877.9|33873.1|33882.4|33877.6|33888.4|33883.6|33875.4|33870.6|242
1623893700000|2021-06-17 01:35:00|33881.9|33877.1|33866.4|33861.6|33883.4|33878.6|33866.4|33861.6|199
1623894000000|2021-06-17 01:40:00|33866.9|33862.1|33861.4|33856.6|33876.9|33872.1|33860.9|33856.1|139
1623894300000|2021-06-17 01:45:00|33861.9|33857.1|33871.4|33866.6|33881.9|33877.1|33860.9|33856.1|125
1623894600000|2021-06-17 01:50:00|33871.9|33867.1|33877.4|33872.6|33880.9|33876.1|33861.4|33856.6|149
1623894900000|2021-06-17 01:55:00|33877.9|33873.1|33890.4|33885.6|33893.9|33889.1|33876.9|33872.1|175
1623895200000|2021-06-17 02:00:00|33890.9|33886.1|33890.9|33886.1|33893.9|33889.1|33886.9|33882.1|145
1623895500000|2021-06-17 02:05:00|33891.4|33886.6|33895.4|33890.6|33897.4|33892.6|33883.4|33878.6|179
1623895800000|2021-06-17 02:10:00|33894.9|33890.1|33895.4|33890.6|33896.9|33892.1|33888.4|33883.6|109
1623896100000|2021-06-17 02:15:00|33895.9|33891.1|33892.4|33887.6|33897.9|33893.1|33889.4|33884.6|139
1623896400000|2021-06-17 02:20:00|33892.9|33888.1|33884.4|33879.6|33898.9|33894.1|33884.4|33879.6|107
1623896700000|2021-06-17 02:25:00|33884.9|33880.1|33885.4|33880.6|33886.9|33882.1|33874.9|33870.1|97
1623897000000|2021-06-17 02:30:00|33884.9|33880.1|33875.9|33871.1|33887.9|33883.1|33875.9|33871.1|122
1623897300000|2021-06-17 02:35:00|33876.4|33871.6|33869.4|33864.6|33881.4|33876.6|33869.4|33864.6|81
1623897600000|2021-06-17 02:40:00|33869.9|33865.1|33880.4|33875.6|33883.9|33879.1|33869.9|33865.1|66
1623897900000|2021-06-17 02:45:00|33880.9|33876.1|33890.4|33885.6|33890.9|33886.1|33879.4|33874.6|72
1623898200000|2021-06-17 02:50:00|33889.9|33885.1|33892.4|33887.6|33893.4|33888.6|33886.9|33882.1|41
1623898500000|2021-06-17 02:55:00|33891.9|33887.1|33894.4|33889.6|33896.9|33892.1|33887.4|33882.6|84
1623898800000|2021-06-17 03:00:00|33893.9|33889.1|33883.4|33878.6|33903.9|33899.1|33882.9|33878.1|135
1623899100000|2021-06-17 03:05:00|33882.9|33878.1|33897.4|33892.6|33898.4|33893.6|33882.9|33878.1|54
1623899400000|2021-06-17 03:10:00|33897.9|33893.1|33902.4|33897.6|33906.4|33901.6|33897.9|33893.1|49
1623899700000|2021-06-17 03:15:00|33902.9|33898.1|33900.9|33896.1|33903.9|33899.1|33896.4|33891.6|60
1623900000000|2021-06-17 03:20:00|33901.4|33896.6|33912.4|33907.6|33916.9|33912.1|33900.4|33895.6|128
1623900300000|2021-06-17 03:25:00|33911.9|33907.1|33904.9|33900.1|33912.4|33907.6|33901.9|33897.1|115
1623900600000|2021-06-17 03:30:00|33904.4|33899.6|33919.4|33914.6|33920.9|33916.1|33903.9|33899.1|210
1623900900000|2021-06-17 03:35:00|33918.9|33914.1|33919.4|33914.6|33919.9|33915.1|33912.9|33908.1|96
1623901200000|2021-06-17 03:40:00|33919.9|33915.1|33917.4|33912.6|33919.9|33915.1|33915.9|33911.1|30
1623901500000|2021-06-17 03:45:00|33916.9|33912.1|33924.4|33919.6|33924.9|33920.1|33916.9|33912.1|82
1623901800000|2021-06-17 03:50:00|33923.9|33919.1|33932.4|33927.6|33933.9|33929.1|33915.9|33911.1|225
1623902100000|2021-06-17 03:55:00|33932.9|33928.1|33923.4|33918.6|33934.9|33930.1|33923.4|33918.6|56
1623902400000|2021-06-17 04:00:00|33923.9|33919.1|33927.9|33923.1|33927.9|33923.1|33919.9|33915.1|78
1623902700000|2021-06-17 04:05:00|33927.4|33922.6|33922.4|33917.6|33927.9|33923.1|33921.9|33917.1|60
1623903000000|2021-06-17 04:10:00|33921.9|33917.1|33920.4|33915.6|33921.9|33917.1|33916.4|33911.6|76
1623903300000|2021-06-17 04:15:00|33920.9|33916.1|33919.4|33914.6|33923.9|33919.1|33917.9|33913.1|32
1623903600000|2021-06-17 04:20:00|33918.9|33914.1|33917.4|33912.6|33919.9|33915.1|33914.9|33910.1|40
1623903900000|2021-06-17 04:25:00|33916.9|33912.1|33925.4|33920.6|33925.9|33921.1|33915.9|33911.1|106
1623904200000|2021-06-17 04:30:00|33925.9|33921.1|33926.4|33921.6|33930.4|33925.6|33924.4|33919.6|41
1623904500000|2021-06-17 04:35:00|33925.9|33921.1|33922.9|33918.1|33926.4|33921.6|33916.9|33912.1|15
1623904800000|2021-06-17 04:40:00|33923.4|33918.6|33926.9|33922.1|33927.9|33923.1|33921.4|33916.6|23
1623905100000|2021-06-17 04:45:00|33927.4|33922.6|33931.4|33926.6|33932.4|33927.6|33924.9|33920.1|44
1623905400000|2021-06-17 04:50:00|33930.9|33926.1|33931.4|33926.6|33931.4|33926.6|33925.4|33920.6|110
1623905700000|2021-06-17 04:55:00|33929.4|33924.6|33938.4|33933.6|33943.4|33938.6|33928.9|33924.1|149
1623906000000|2021-06-17 05:00:00|33938.9|33934.1|33944.4|33939.6|33944.9|33940.1|33933.9|33929.1|284
1623906300000|2021-06-17 05:05:00|33943.9|33939.1|33932.4|33927.6|33946.4|33941.6|33931.9|33927.1|107
1623906600000|2021-06-17 05:10:00|33932.9|33928.1|33937.4|33932.6|33937.9|33933.1|33931.9|33927.1|70
1623906900000|2021-06-17 05:15:00|33936.9|33932.1|33942.4|33937.6|33943.9|33939.1|33931.9|33927.1|35
1623907200000|2021-06-17 05:20:00|33941.9|33937.1|33926.4|33921.6|33942.4|33937.6|33921.4|33916.6|251
1623907500000|2021-06-17 05:25:00|33925.9|33921.1|33926.4|33921.6|33927.9|33923.1|33922.4|33917.6|80
1623907800000|2021-06-17 05:30:00|33926.9|33922.1|33934.9|33930.1|33937.4|33932.6|33926.4|33921.6|153
1623908100000|2021-06-17 05:35:00|33935.4|33930.6|33928.4|33923.6|33943.4|33938.6|33928.4|33923.6|216
1623908400000|2021-06-17 05:40:00|33928.9|33924.1|33921.4|33916.6|33932.4|33927.6|33919.9|33915.1|107
1623908700000|2021-06-17 05:45:00|33920.9|33916.1|33921.4|33916.6|33923.4|33918.6|33914.9|33910.1|158
1623909000000|2021-06-17 05:50:00|33921.9|33917.1|33922.4|33917.6|33923.9|33919.1|33918.9|33914.1|56
1623909300000|2021-06-17 05:55:00|33922.9|33918.1|33917.4|33912.6|33928.4|33923.6|33916.9|33912.1|68
1623909600000|2021-06-17 06:00:00|33916.8|33913.2|33883.8|33880.2|33923.8|33920.2|33875.8|33872.2|469
1623909900000|2021-06-17 06:05:00|33884.3|33880.7|33875.8|33872.2|33885.8|33882.2|33867.8|33864.2|360
1623910200000|2021-06-17 06:10:00|33876.3|33872.7|33879.3|33875.7|33888.8|33885.2|33866.8|33863.2|277
1623910500000|2021-06-17 06:15:00|33878.8|33875.2|33872.3|33868.7|33884.3|33880.7|33867.8|33864.2|186
1623910800000|2021-06-17 06:20:00|33871.8|33868.2|33884.8|33881.2|33886.3|33882.7|33871.3|33867.7|284
1623911100000|2021-06-17 06:25:00|33884.3|33880.7|33890.8|33887.2|33906.8|33903.2|33884.3|33880.7|235
1623911400000|2021-06-17 06:30:00|33891.3|33887.7|33877.8|33874.2|33893.8|33890.2|33876.8|33873.2|152
1623911700000|2021-06-17 06:35:00|33877.3|33873.7|33865.8|33862.2|33878.8|33875.2|33860.8|33857.2|182
1623912000000|2021-06-17 06:40:00|33866.3|33862.7|33870.8|33867.2|33870.8|33867.2|33855.3|33851.7|144
1623912300000|2021-06-17 06:45:00|33870.3|33866.7|33872.8|33869.2|33876.3|33872.7|33854.3|33850.7|194
1623912600000|2021-06-17 06:50:00|33873.3|33869.7|33876.3|33872.7|33896.3|33892.7|33870.8|33867.2|279
1623912900000|2021-06-17 06:55:00|33876.8|33873.2|33881.8|33878.2|33892.8|33889.2|33876.8|33873.2|179
1623913200000|2021-06-17 07:00:00|33881.3|33877.7|33905.8|33902.2|33911.3|33907.7|33870.8|33867.2|509
1623913500000|2021-06-17 07:05:00|33905.3|33901.7|33913.8|33910.2|33925.8|33922.2|33891.8|33888.2|543
1623913800000|2021-06-17 07:10:00|33913.3|33909.7|33906.8|33903.2|33913.8|33910.2|33886.3|33882.7|344
1623914100000|2021-06-17 07:15:00|33906.3|33902.7|33920.8|33917.2|33923.3|33919.7|33897.8|33894.2|332
1623914400000|2021-06-17 07:20:00|33921.3|33917.7|33910.8|33907.2|33933.3|33929.7|33908.8|33905.2|266
1623914700000|2021-06-17 07:25:00|33910.3|33906.7|33915.8|33912.2|33930.3|33926.7|33906.8|33903.2|278
1623915000000|2021-06-17 07:30:00|33915.3|33911.7|33922.3|33918.7|33923.3|33919.7|33905.3|33901.7|316
1623915300000|2021-06-17 07:35:00|33921.8|33918.2|33902.8|33899.2|33923.8|33920.2|33901.8|33898.2|258
1623915600000|2021-06-17 07:40:00|33902.3|33898.7|33899.8|33896.2|33912.8|33909.2|33898.3|33894.7|153
1623915900000|2021-06-17 07:45:00|33900.3|33896.7|33900.8|33897.2|33918.8|33915.2|33899.3|33895.7|216
1623916200000|2021-06-17 07:50:00|33901.3|33897.7|33880.3|33876.7|33905.8|33902.2|33878.8|33875.2|229
1623916500000|2021-06-17 07:55:00|33879.8|33876.2|33880.3|33876.7|33893.3|33889.7|33877.3|33873.7|263
1623916800000|2021-06-17 08:00:00|33879.8|33876.2|33937.8|33934.2|33938.3|33934.7|33879.8|33876.2|860
1623917100000|2021-06-17 08:05:00|33937.3|33933.7|33930.8|33927.2|33945.8|33942.2|33922.3|33918.7|395
1623917400000|2021-06-17 08:10:00|33931.3|33927.7|33921.8|33918.2|33933.8|33930.2|33921.3|33917.7|421
1623917700000|2021-06-17 08:15:00|33922.3|33918.7|33906.8|33903.2|33923.8|33920.2|33898.8|33895.2|579
1623918000000|2021-06-17 08:20:00|33906.3|33902.7|33914.3|33910.7|33914.8|33911.2|33884.8|33881.2|472
1623918300000|2021-06-17 08:25:00|33914.8|33911.2|33916.8|33913.2|33920.8|33917.2|33909.8|33906.2|308
1623918600000|2021-06-17 08:30:00|33917.3|33913.7|33909.8|33906.2|33918.8|33915.2|33907.8|33904.2|378
1623918900000|2021-06-17 08:35:00|33909.3|33905.7|33888.8|33885.2|33909.8|33906.2|33880.3|33876.7|302
1623919200000|2021-06-17 08:40:00|33889.3|33885.7|33881.8|33878.2|33889.8|33886.2|33875.3|33871.7|313
1623919500000|2021-06-17 08:45:00|33882.3|33878.7|33884.3|33880.7|33890.3|33886.7|33871.8|33868.2|425
1623919800000|2021-06-17 08:50:00|33884.8|33881.2|33866.3|33862.7|33885.8|33882.2|33866.3|33862.7|408
1623920100000|2021-06-17 08:55:00|33865.8|33862.2|33881.8|33878.2|33882.8|33879.2|33863.3|33859.7|373
1623920400000|2021-06-17 09:00:00|33882.3|33878.7|33898.8|33895.2|33901.3|33897.7|33882.3|33878.7|312
1623920700000|2021-06-17 09:05:00|33899.3|33895.7|33903.8|33900.2|33906.3|33902.7|33896.3|33892.7|176
1623921000000|2021-06-17 09:10:00|33904.3|33900.7|33900.8|33897.2|33908.3|33904.7|33897.3|33893.7|171
1623921300000|2021-06-17 09:15:00|33900.3|33896.7|33922.8|33919.2|33923.3|33919.7|33900.3|33896.7|272
1623921600000|2021-06-17 09:20:00|33922.3|33918.7|33915.8|33912.2|33922.3|33918.7|33909.8|33906.2|208
1623921900000|2021-06-17 09:25:00|33916.3|33912.7|33912.3|33908.7|33925.3|33921.7|33906.3|33902.7|165
1623922200000|2021-06-17 09:30:00|33911.8|33908.2|33898.8|33895.2|33914.8|33911.2|33897.8|33894.2|158
1623922500000|2021-06-17 09:35:00|33899.3|33895.7|33914.8|33911.2|33918.8|33915.2|33899.3|33895.7|243
1623922800000|2021-06-17 09:40:00|33914.3|33910.7|33911.8|33908.2|33917.8|33914.2|33898.3|33894.7|219
1623923100000|2021-06-17 09:45:00|33912.3|33908.7|33917.3|33913.7|33919.8|33916.2|33908.8|33905.2|188
1623923400000|2021-06-17 09:50:00|33916.8|33913.2|33912.3|33908.7|33917.8|33914.2|33907.8|33904.2|358
1623923700000|2021-06-17 09:55:00|33912.8|33909.2|33919.8|33916.2|33928.3|33924.7|33912.3|33908.7|458
1623924000000|2021-06-17 10:00:00|33920.3|33916.7|33926.8|33923.2|33930.3|33926.7|33919.8|33916.2|306
1623924300000|2021-06-17 10:05:00|33927.3|33923.7|33922.3|33918.7|33929.3|33925.7|33916.3|33912.7|178
1623924600000|2021-06-17 10:10:00|33921.8|33918.2|33936.3|33932.7|33939.8|33936.2|33920.8|33917.2|486
1623924900000|2021-06-17 10:15:00|33936.8|33933.2|33933.8|33930.2|33943.3|33939.7|33932.8|33929.2|272
1623925200000|2021-06-17 10:20:00|33933.3|33929.7|33932.8|33929.2|33942.8|33939.2|33932.3|33928.7|137
1623925500000|2021-06-17 10:25:00|33933.3|33929.7|33928.8|33925.2|33941.8|33938.2|33925.3|33921.7|325
1623925800000|2021-06-17 10:30:00|33929.3|33925.7|33919.8|33916.2|33932.8|33929.2|33917.8|33914.2|234
1623926100000|2021-06-17 10:35:00|33919.3|33915.7|33915.8|33912.2|33919.8|33916.2|33911.3|33907.7|227
1623926400000|2021-06-17 10:40:00|33915.3|33911.7|33909.8|33906.2|33924.3|33920.7|33909.3|33905.7|219
1623926700000|2021-06-17 10:45:00|33910.8|33907.2|33924.8|33921.2|33925.8|33922.2|33906.3|33902.7|298
1623927000000|2021-06-17 10:50:00|33925.3|33921.7|33926.8|33923.2|33927.8|33924.2|33913.3|33909.7|239
1623927300000|2021-06-17 10:55:00|33926.3|33922.7|33931.8|33928.2|33937.3|33933.7|33924.8|33921.2|189
1623927600000|2021-06-17 11:00:00|33931.3|33927.7|33937.8|33934.2|33950.3|33946.7|33931.3|33927.7|603
1623927900000|2021-06-17 11:05:00|33937.3|33933.7|33965.8|33962.2|33968.8|33965.2|33935.8|33932.2|613
1623928200000|2021-06-17 11:10:00|33965.3|33961.7|33969.3|33965.7|33980.8|33977.2|33958.3|33954.7|520
1623928500000|2021-06-17 11:15:00|33968.8|33965.2|33960.3|33956.7|33972.3|33968.7|33949.3|33945.7|685
1623928800000|2021-06-17 11:20:00|33960.8|33957.2|33973.8|33970.2|33978.3|33974.7|33959.8|33956.2|333
1623929100000|2021-06-17 11:25:00|33974.3|33970.7|33977.8|33974.2|33983.3|33979.7|33963.3|33959.7|493
1623929400000|2021-06-17 11:30:00|33978.3|33974.7|33976.3|33972.7|33984.3|33980.7|33971.3|33967.7|495
1623929700000|2021-06-17 11:35:00|33975.8|33972.2|33983.8|33980.2|33987.3|33983.7|33969.8|33966.2|423
1623930000000|2021-06-17 11:40:00|33984.3|33980.7|33970.8|33967.2|33988.8|33985.2|33968.8|33965.2|200
1623930300000|2021-06-17 11:45:00|33971.3|33967.7|33970.3|33966.7|33972.3|33968.7|33963.8|33960.2|199
1623930600000|2021-06-17 11:50:00|33970.8|33967.2|33960.8|33957.2|33970.8|33967.2|33951.3|33947.7|315
1623930900000|2021-06-17 11:55:00|33961.3|33957.7|33928.8|33925.2|33961.8|33958.2|33924.8|33921.2|648
1623931200000|2021-06-17 12:00:00|33930.8|33927.2|33949.8|33946.2|33952.3|33948.7|33925.3|33921.7|713
1623931500000|2021-06-17 12:05:00|33950.3|33946.7|33948.8|33945.2|33957.8|33954.2|33943.3|33939.7|465
1623931800000|2021-06-17 12:10:00|33949.3|33945.7|33944.3|33940.7|33952.3|33948.7|33938.8|33935.2|432
1623932100000|2021-06-17 12:15:00|33944.8|33941.2|33919.3|33915.7|33949.3|33945.7|33918.8|33915.2|352
1623932400000|2021-06-17 12:20:00|33919.8|33916.2|33892.3|33888.7|33919.8|33916.2|33889.8|33886.2|871
1623932700000|2021-06-17 12:25:00|33891.8|33888.2|33905.3|33901.7|33906.3|33902.7|33891.3|33887.7|558
1623933000000|2021-06-17 12:30:00|33906.3|33902.7|33928.8|33925.2|33932.3|33928.7|33902.3|33898.7|963
1623933300000|2021-06-17 12:35:00|33928.3|33924.7|33924.8|33921.2|33936.3|33932.7|33919.8|33916.2|409
1623933600000|2021-06-17 12:40:00|33925.3|33921.7|33922.8|33919.2|33928.3|33924.7|33910.8|33907.2|526
1623933900000|2021-06-17 12:45:00|33923.3|33919.7|33945.8|33942.2|33947.3|33943.7|33919.8|33916.2|434
1623934200000|2021-06-17 12:50:00|33945.3|33941.7|33947.8|33944.2|33956.3|33952.7|33937.3|33933.7|582
1623934500000|2021-06-17 12:55:00|33948.3|33944.7|33944.3|33940.7|33950.8|33947.2|33931.8|33928.2|562
1623934800000|2021-06-17 13:00:00|33944.8|33941.2|33957.8|33954.2|33959.3|33955.7|33939.8|33936.2|582
1623935100000|2021-06-17 13:05:00|33958.3|33954.7|33965.8|33962.2|33967.3|33963.7|33957.3|33953.7|318
1623935400000|2021-06-17 13:10:00|33965.3|33961.7|33976.8|33973.2|33981.3|33977.7|33964.8|33961.2|530
1623935700000|2021-06-17 13:15:00|33977.3|33973.7|33985.8|33982.2|33990.3|33986.7|33971.3|33967.7|519
1623936000000|2021-06-17 13:20:00|33986.3|33982.7|33996.3|33992.7|34001.3|33997.7|33977.8|33974.2|681
1623936300000|2021-06-17 13:25:00|33996.8|33993.2|34019.3|34015.7|34022.8|34019.2|33996.3|33992.7|1466
1623936600000|2021-06-17 13:30:00|34018.8|34015.2|34071.2|34068.8|34075.7|34073.3|34011.7|34009.3|6056
1623936900000|2021-06-17 13:35:00|34070.7|34068.3|34060.2|34057.8|34089.7|34087.3|34051.2|34048.8|3740
1623937200000|2021-06-17 13:40:00|34060.7|34058.3|33950.2|33947.8|34062.7|34060.3|33945.2|33942.8|4846
1623937500000|2021-06-17 13:45:00|33950.7|33948.3|33912.7|33910.3|33958.7|33956.3|33912.2|33909.8|2997
1623937800000|2021-06-17 13:50:00|33913.2|33910.8|33932.2|33929.8|33934.2|33931.8|33897.2|33894.8|3118
1623938100000|2021-06-17 13:55:00|33932.7|33930.3|33917.2|33914.8|33935.7|33933.3|33894.2|33891.8|2294
1623938400000|2021-06-17 14:00:00|33917.7|33915.3|33940.7|33938.3|33946.7|33944.3|33904.2|33901.8|2800
1623938700000|2021-06-17 14:05:00|33941.2|33938.8|33862.2|33859.8|33949.7|33947.3|33856.7|33854.3|5165
1623939000000|2021-06-17 14:10:00|33861.7|33859.3|33847.6|33845.2|33870.7|33868.3|33827.1|33824.7|3497
1623939300000|2021-06-17 14:15:00|33847.1|33844.7|33884.6|33882.2|33885.1|33882.7|33833.1|33830.7|3071
1623939600000|2021-06-17 14:20:00|33885.1|33882.7|33868.1|33865.7|33890.6|33888.2|33861.1|33858.7|2260
1623939900000|2021-06-17 14:25:00|33868.6|33866.2|33868.1|33865.7|33891.1|33888.7|33861.1|33858.7|2008
1623940200000|2021-06-17 14:30:00|33868.6|33866.2|33914.6|33912.2|33914.6|33912.2|33863.6|33861.2|2140
1623940500000|2021-06-17 14:35:00|33915.1|33912.7|33937.1|33934.7|33954.1|33951.7|33906.6|33904.2|3034
1623940800000|2021-06-17 14:40:00|33937.6|33935.2|33940.1|33937.7|33952.1|33949.7|33934.6|33932.2|1519
1623941100000|2021-06-17 14:45:00|33939.6|33937.2|33912.6|33910.2|33947.1|33944.7|33902.1|33899.7|2566
1623941400000|2021-06-17 14:50:00|33912.1|33909.7|33884.1|33881.7|33917.1|33914.7|33880.1|33877.7|1558
1623941700000|2021-06-17 14:55:00|33884.6|33882.2|33853.1|33850.7|33889.1|33886.7|33845.6|33843.2|1925
1623942000000|2021-06-17 15:00:00|33852.6|33850.2|33840.1|33837.7|33858.6|33856.2|33831.6|33829.2|2277
1623942300000|2021-06-17 15:05:00|33841.1|33838.7|33802.6|33800.2|33843.6|33841.2|33802.6|33800.2|2043
1623942600000|2021-06-17 15:10:00|33802.1|33799.7|33785.1|33782.7|33806.1|33803.7|33772.1|33769.7|3212
1623942900000|2021-06-17 15:15:00|33785.6|33783.2|33816.1|33813.7|33817.1|33814.7|33784.6|33782.2|2216
1623943200000|2021-06-17 15:20:00|33815.6|33813.2|33797.1|33794.7|33821.6|33819.2|33790.1|33787.7|1456
1623943500000|2021-06-17 15:25:00|33796.6|33794.2|33817.1|33814.7|33823.6|33821.2|33778.6|33776.2|1558
1623943800000|2021-06-17 15:30:00|33817.6|33815.2|33843.1|33840.7|33853.6|33851.2|33810.1|33807.7|2380
1623944100000|2021-06-17 15:35:00|33843.6|33841.2|33857.6|33855.2|33863.6|33861.2|33841.1|33838.7|1313
1623944400000|2021-06-17 15:40:00|33858.1|33855.7|33846.6|33844.2|33860.1|33857.7|33833.6|33831.2|1152
1623944700000|2021-06-17 15:45:00|33847.1|33844.7|33868.6|33866.2|33873.1|33870.7|33847.1|33844.7|1175
1623945000000|2021-06-17 15:50:00|33869.1|33866.7|33814.1|33811.7|33869.1|33866.7|33797.1|33794.7|1756
1623945300000|2021-06-17 15:55:00|33814.6|33812.2|33759.6|33757.2|33816.6|33814.2|33752.1|33749.7|2853
1623945600000|2021-06-17 16:00:00|33760.1|33757.7|33756.6|33754.2|33768.1|33765.7|33740.1|33737.7|2357
1623945900000|2021-06-17 16:05:00|33756.1|33753.7|33746.1|33743.7|33756.1|33753.7|33727.1|33724.7|1458
1623946200000|2021-06-17 16:10:00|33746.6|33744.2|33763.6|33761.2|33770.1|33767.7|33738.1|33735.7|1671
1623946500000|2021-06-17 16:15:00|33763.1|33760.7|33692.1|33689.7|33763.1|33760.7|33691.6|33689.2|2447
1623946800000|2021-06-17 16:20:00|33692.6|33690.2|33635.1|33632.7|33693.1|33690.7|33627.6|33625.2|3155
1623947100000|2021-06-17 16:25:00|33634.6|33632.2|33646.6|33644.2|33668.1|33665.7|33630.1|33627.7|2563
1623947400000|2021-06-17 16:30:00|33647.1|33644.7|33687.1|33684.7|33687.6|33685.2|33622.1|33619.7|2861
1623947700000|2021-06-17 16:35:00|33686.6|33684.2|33693.1|33690.7|33716.1|33713.7|33682.1|33679.7|2476
1623948000000|2021-06-17 16:40:00|33693.6|33691.2|33696.1|33693.7|33713.1|33710.7|33685.1|33682.7|1597
1623948300000|2021-06-17 16:45:00|33696.6|33694.2|33721.1|33718.7|33723.1|33720.7|33693.1|33690.7|1232
1623948600000|2021-06-17 16:50:00|33720.6|33718.2|33743.1|33740.7|33751.1|33748.7|33706.6|33704.2|1690
1623948900000|2021-06-17 16:55:00|33743.6|33741.2|33772.1|33769.7|33772.1|33769.7|33733.6|33731.2|2071
1623949200000|2021-06-17 17:00:00|33771.1|33768.7|33801.6|33799.2|33811.1|33808.7|33766.1|33763.7|2209
1623949500000|2021-06-17 17:05:00|33801.1|33798.7|33838.6|33836.2|33842.6|33840.2|33797.6|33795.2|2085
1623949800000|2021-06-17 17:10:00|33838.1|33835.7|33831.1|33828.7|33842.6|33840.2|33820.1|33817.7|1555
1623950100000|2021-06-17 17:15:00|33832.1|33829.7|33831.1|33828.7|33843.1|33840.7|33818.1|33815.7|1288
1623950400000|2021-06-17 17:20:00|33832.1|33829.7|33829.1|33826.7|33841.6|33839.2|33820.1|33817.7|1431
1623950700000|2021-06-17 17:25:00|33828.6|33826.2|33856.1|33853.7|33857.1|33854.7|33823.1|33820.7|1377
1623951000000|2021-06-17 17:30:00|33856.6|33854.2|33856.6|33854.2|33861.1|33858.7|33838.1|33835.7|1406
1623951300000|2021-06-17 17:35:00|33857.1|33854.7|33860.6|33858.2|33866.1|33863.7|33850.1|33847.7|949
1623951600000|2021-06-17 17:40:00|33860.1|33857.7|33867.6|33865.2|33872.1|33869.7|33851.1|33848.7|781
1623951900000|2021-06-17 17:45:00|33868.1|33865.7|33868.9|33866.5|33877.4|33875|33861.6|33859.2|927
1623952200000|2021-06-17 17:50:00|33868.4|33866|33839.4|33837|33872.9|33870.5|33838.9|33836.5|1110
1623952500000|2021-06-17 17:55:00|33838.9|33836.5|33843.9|33841.5|33849.9|33847.5|33823.4|33821|1280
1623952800000|2021-06-17 18:00:00|33845.4|33843|33844.9|33842.5|33853.4|33851|33822.4|33820|1308
1623953100000|2021-06-17 18:05:00|33844.4|33842|33812.9|33810.5|33857.4|33855|33810.4|33808|978
1623953400000|2021-06-17 18:10:00|33813.4|33811|33830.4|33828|33843.9|33841.5|33812.4|33810|1409
1623953700000|2021-06-17 18:15:00|33830.9|33828.5|33831.9|33829.5|33841.4|33839|33818.9|33816.5|492
1623954000000|2021-06-17 18:20:00|33832.4|33830|33821.9|33819.5|33834.4|33832|33814.9|33812.5|744
1623954300000|2021-06-17 18:25:00|33822.4|33820|33824.4|33822|33839.9|33837.5|33814.4|33812|749
1623954600000|2021-06-17 18:30:00|33824.9|33822.5|33804.4|33802|33828.9|33826.5|33793.9|33791.5|945
1623954900000|2021-06-17 18:35:00|33804.9|33802.5|33787.9|33785.5|33809.9|33807.5|33786.4|33784|603
1623955200000|2021-06-17 18:40:00|33787.4|33785|33801.9|33799.5|33807.4|33805|33783.9|33781.5|775
1623955500000|2021-06-17 18:45:00|33800.9|33798.5|33789.9|33787.5|33805.4|33803|33781.9|33779.5|975
1623955800000|2021-06-17 18:50:00|33790.4|33788|33790.9|33788.5|33793.4|33791|33777.4|33775|678
1623956100000|2021-06-17 18:55:00|33790.4|33788|33799.4|33797|33816.4|33814|33788.4|33786|932
1623956400000|2021-06-17 19:00:00|33798.9|33796.5|33830.9|33828.5|33835.4|33833|33783.4|33781|1355
1623956700000|2021-06-17 19:05:00|33830.4|33828|33834.9|33832.5|33837.4|33835|33820.9|33818.5|667
1623957000000|2021-06-17 19:10:00|33835.4|33833|33867.4|33865|33869.9|33867.5|33829.9|33827.5|956
1623957300000|2021-06-17 19:15:00|33865.4|33863|33866.9|33864.5|33867.4|33865|33848.4|33846|882
1623957600000|2021-06-17 19:20:00|33867.1|33864.7|33855.1|33852.7|33870.1|33867.7|33851.6|33849.2|819
1623957900000|2021-06-17 19:25:00|33854.6|33852.2|33873.6|33871.2|33876.6|33874.2|33854.6|33852.2|589
1623958200000|2021-06-17 19:30:00|33872.1|33869.7|33876.6|33874.2|33889.1|33886.7|33863.1|33860.7|1372
1623958500000|2021-06-17 19:35:00|33876.1|33873.7|33906.6|33904.2|33909.1|33906.7|33869.6|33867.2|1726
1623958800000|2021-06-17 19:40:00|33906.1|33903.7|33885.1|33882.7|33907.6|33905.2|33880.1|33877.7|1614
1623959100000|2021-06-17 19:45:00|33884.6|33882.2|33891.1|33888.7|33907.1|33904.7|33868.1|33865.7|1220
1623959400000|2021-06-17 19:50:00|33890.6|33888.2|33850.1|33847.7|33902.6|33900.2|33841.1|33838.7|2440
1623959700000|2021-06-17 19:55:00|33852.6|33850.2|33825.1|33822.7|33856.6|33854.2|33812.6|33810.2|3953
1623960000000|2021-06-17 20:00:00|33815.5|33813.1|33810.2|33805.4|33830.7|33825.9|33805.7|33800.9|1460
1623960300000|2021-06-17 20:05:00|33810.7|33805.9|33814.7|33809.9|33817.7|33812.9|33805.2|33800.4|565
1623960600000|2021-06-17 20:10:00|33815.2|33810.4|33810.5|33800.7|33819.7|33814.9|33806.2|33800.5|484
1623960900000|2021-06-17 20:15:00|33810.3|33800.5|33807.8|33798|33811.8|33802|33807.8|33798|0
1623961200000|2021-06-17 20:20:00|33807.7|33797.9|33808.6|33798.8|33811.7|33801.9|33806.9|33797.1|0
1623961500000|2021-06-17 20:25:00|33808.9|33799.1|33809.7|33799.9|33810|33800.2|33807.9|33798.1|0
1623961800000|2021-06-17 20:30:00|33808.7|33803.9|33806.7|33801.9|33810.7|33805.9|33801.7|33796.9|126
1623963000000|2021-06-17 20:50:00|33799.7|33794.9|33812.7|33807.9|33813.7|33808.9|33799.7|33794.9|113
1623963300000|2021-06-17 20:55:00|33814.7|33809.9|33814.7|33804.9|33818.2|33809.9|33803.7|33798.9|82
1623963600000|2021-06-17 21:00:00|33808|33798.2|33809|33799.2|33812.2|33802.4|33801.8|33792|0
1623963900000|2021-06-17 21:05:00|33809.3|33799.5|33809.3|33799.5|33810.1|33800.3|33808|33798.2|0
1623964200000|2021-06-17 21:10:00|33809.6|33799.8|33810|33800.2|33810.5|33800.7|33809|33799.2|0
1623964500000|2021-06-17 21:15:00|33811|33801.2|33811.2|33801.4|33811.2|33801.4|33810.6|33800.8|0
1623964800000|2021-06-17 21:20:00|33811|33801.2|33814.7|33804.9|33814.7|33804.9|33811|33801.2|0
1623965100000|2021-06-17 21:25:00|33814.8|33805|33813.9|33804.1|33814.8|33805|33813.9|33804.1|0
1623965400000|2021-06-17 21:30:00|33814.5|33804.7|33815.4|33805.6|33815.9|33806.1|33814.1|33804.3|0
1623965700000|2021-06-17 21:35:00|33816.3|33806.5|33815.4|33805.6|33816.3|33806.5|33815.3|33805.5|0
1623966000000|2021-06-17 21:40:00|33814.5|33804.7|33815.2|33805.4|33815.9|33806.1|33814.5|33804.7|0
1623966300000|2021-06-17 21:45:00|33815.3|33805.5|33815|33805.2|33815.6|33805.8|33815|33805.2|0
1623966600000|2021-06-17 21:50:00|33815.3|33805.5|33813.3|33803.5|33815.5|33805.7|33813.3|33803.5|0
1623966900000|2021-06-17 21:55:00|33813.7|33803.9|33816.1|33806.3|33817|33807.2|33812.4|33802.6|0
1623967200000|2021-06-17 22:00:00|33832.7|33827.9|33824.2|33819.4|33832.7|33827.9|33810.2|33805.4|99
1623967500000|2021-06-17 22:05:00|33824.7|33819.9|33827.7|33822.9|33831.7|33826.9|33820.2|33815.4|89
1623967800000|2021-06-17 22:10:00|33828.2|33823.4|33823.2|33818.4|33828.7|33823.9|33820.2|33815.4|67
1623968100000|2021-06-17 22:15:00|33822.7|33817.9|33830.7|33825.9|33830.7|33825.9|33822.2|33817.4|65
1623968400000|2021-06-17 22:20:00|33831.2|33826.4|33833.7|33828.9|33835.7|33830.9|33827.2|33822.4|171
1623968700000|2021-06-17 22:25:00|33833.2|33828.4|33836.7|33831.9|33838.7|33833.9|33832.7|33827.9|114
1623969000000|2021-06-17 22:30:00|33836.2|33831.4|33837.2|33832.4|33840.7|33835.9|33834.7|33829.9|58
1623969300000|2021-06-17 22:35:00|33837.7|33832.9|33840.7|33835.9|33843.2|33838.4|33837.2|33832.4|26
1623969600000|2021-06-17 22:40:00|33841.2|33836.4|33844.7|33839.9|33844.7|33839.9|33834.7|33829.9|63
1623969900000|2021-06-17 22:45:00|33843.7|33838.9|33848.7|33843.9|33850.2|33845.4|33843.7|33838.9|43
1623970200000|2021-06-17 22:50:00|33849.2|33844.4|33853.2|33848.4|33856.7|33851.9|33849.2|33844.4|53
1623970500000|2021-06-17 22:55:00|33853.7|33848.9|33854.7|33849.9|33855.7|33850.9|33851.7|33846.9|45
1623970800000|2021-06-17 23:00:00|33855.2|33850.4|33840.7|33835.9|33855.2|33850.4|33839.2|33834.4|78
1623971100000|2021-06-17 23:05:00|33840.2|33835.4|33848.7|33843.9|33848.7|33843.9|33837.7|33832.9|42
1623971400000|2021-06-17 23:10:00|33849.2|33844.4|33846.7|33841.9|33849.2|33844.4|33841.2|33836.4|78
1623971700000|2021-06-17 23:15:00|33846.2|33841.4|33840.7|33835.9|33846.2|33841.4|33837.2|33832.4|53
1623972000000|2021-06-17 23:20:00|33840.2|33835.4|33836.2|33831.4|33840.7|33835.9|33834.7|33829.9|41
1623972300000|2021-06-17 23:25:00|33835.7|33830.9|33841.7|33836.9|33841.7|33836.9|33834.2|33829.4|34
1623972600000|2021-06-17 23:30:00|33842.2|33837.4|33831.7|33826.9|33842.2|33837.4|33831.2|33826.4|75
1623972900000|2021-06-17 23:35:00|33831.2|33826.4|33844.7|33839.9|33847.7|33842.9|33828.7|33823.9|62
1623973200000|2021-06-17 23:40:00|33845.2|33840.4|33837.7|33832.9|33850.2|33845.4|33837.2|33832.4|67
1623973500000|2021-06-17 23:45:00|33837.2|33832.4|33829.7|33824.9|33839.7|33834.9|33828.7|33823.9|146
1623973800000|2021-06-17 23:50:00|33829.2|33824.4|33816.7|33811.9|33829.2|33824.4|33809.2|33804.4|178
1623974100000|2021-06-17 23:55:00|33817.2|33812.4|33817.2|33812.4|33826.2|33821.4|33810.7|33805.9|63
1623974400000|2021-06-18 00:00:00|33816.7|33811.9|33798.7|33793.9|33818.7|33813.9|33787.2|33782.4|392
1623974700000|2021-06-18 00:05:00|33798.2|33793.4|33800.2|33795.4|33800.7|33795.9|33790.2|33785.4|215
1623975000000|2021-06-18 00:10:00|33800.7|33795.9|33808.7|33803.9|33809.7|33804.9|33793.2|33788.4|143
1623975300000|2021-06-18 00:15:00|33808.2|33803.4|33809.2|33804.4|33813.7|33808.9|33797.7|33792.9|100
1623975600000|2021-06-18 00:20:00|33808.2|33803.4|33824.7|33819.9|33826.2|33821.4|33804.2|33799.4|107
1623975900000|2021-06-18 00:25:00|33825.7|33820.9|33819.2|33814.4|33830.2|33825.4|33812.2|33807.4|122
1623976200000|2021-06-18 00:30:00|33818.7|33813.9|33812.7|33807.9|33823.7|33818.9|33809.7|33804.9|73
1623976500000|2021-06-18 00:35:00|33812.2|33807.4|33818.7|33813.9|33819.2|33814.4|33809.7|33804.9|60
1623976800000|2021-06-18 00:40:00|33819.2|33814.4|33831.7|33826.9|33836.7|33831.9|33815.7|33810.9|90
1623977100000|2021-06-18 00:45:00|33832.2|33827.4|33830.2|33825.4|33838.2|33833.4|33828.7|33823.9|85
1623977400000|2021-06-18 00:50:00|33830.7|33825.9|33829.2|33824.4|33834.2|33829.4|33824.2|33819.4|104
1623977700000|2021-06-18 00:55:00|33830.2|33825.4|33825.7|33820.9|33830.7|33825.9|33820.7|33815.9|77
1623978000000|2021-06-18 01:00:00|33826.2|33821.4|33826.2|33821.4|33831.7|33826.9|33824.2|33819.4|76
1623978300000|2021-06-18 01:05:00|33826.7|33821.9|33835.2|33830.4|33837.2|33832.4|33822.7|33817.9|156
1623978600000|2021-06-18 01:10:00|33835.7|33830.9|33828.2|33823.4|33839.7|33834.9|33827.7|33822.9|69
1623978900000|2021-06-18 01:15:00|33827.7|33822.9|33822.7|33817.9|33832.7|33827.9|33822.2|33817.4|54
1623979200000|2021-06-18 01:20:00|33822.2|33817.4|33824.7|33819.9|33826.2|33821.4|33819.2|33814.4|67
1623979500000|2021-06-18 01:25:00|33824.2|33819.4|33827.2|33822.4|33829.7|33824.9|33823.2|33818.4|92
1623979800000|2021-06-18 01:30:00|33826.7|33821.9|33839.2|33834.4|33841.7|33836.9|33818.2|33813.4|302
1623980100000|2021-06-18 01:35:00|33839.7|33834.9|33850.7|33845.9|33851.7|33846.9|33838.2|33833.4|167
1623980400000|2021-06-18 01:40:00|33851.2|33846.4|33854.7|33849.9|33858.7|33853.9|33848.2|33843.4|239
1623980700000|2021-06-18 01:45:00|33854.2|33849.4|33851.7|33846.9|33862.2|33857.4|33850.7|33845.9|231
1623981000000|2021-06-18 01:50:00|33852.2|33847.4|33852.7|33847.9|33856.7|33851.9|33850.2|33845.4|95
1623981300000|2021-06-18 01:55:00|33853.2|33848.4|33849.7|33844.9|33857.2|33852.4|33846.7|33841.9|89
1623981600000|2021-06-18 02:00:00|33849.2|33844.4|33850.7|33845.9|33855.2|33850.4|33847.2|33842.4|92
1623981900000|2021-06-18 02:05:00|33851.2|33846.4|33855.7|33850.9|33856.7|33851.9|33849.7|33844.9|87
1623982200000|2021-06-18 02:10:00|33856.2|33851.4|33847.2|33842.4|33858.7|33853.9|33846.7|33841.9|79
1623982500000|2021-06-18 02:15:00|33847.7|33842.9|33857.2|33852.4|33858.2|33853.4|33844.2|33839.4|263
1623982800000|2021-06-18 02:20:00|33856.7|33851.9|33864.2|33859.4|33864.2|33859.4|33856.7|33851.9|212
1623983100000|2021-06-18 02:25:00|33863.7|33858.9|33864.2|33859.4|33867.2|33862.4|33861.7|33856.9|128
1623983400000|2021-06-18 02:30:00|33864.7|33859.9|33872.2|33867.4|33872.7|33867.9|33858.2|33853.4|381
1623983700000|2021-06-18 02:35:00|33871.7|33866.9|33864.7|33859.9|33871.7|33866.9|33859.7|33854.9|136
1623984000000|2021-06-18 02:40:00|33865.2|33860.4|33858.2|33853.4|33866.2|33861.4|33853.7|33848.9|97
1623984300000|2021-06-18 02:45:00|33857.7|33852.9|33858.7|33853.9|33861.7|33856.9|33857.7|33852.9|42
1623984600000|2021-06-18 02:50:00|33858.2|33853.4|33860.7|33855.9|33861.7|33856.9|33856.2|33851.4|29
1623984900000|2021-06-18 02:55:00|33861.2|33856.4|33856.7|33851.9|33861.7|33856.9|33856.2|33851.4|68
1623985200000|2021-06-18 03:00:00|33856.2|33851.4|33857.7|33852.9|33860.7|33855.9|33855.7|33850.9|34
1623985500000|2021-06-18 03:05:00|33858.2|33853.4|33857.7|33852.9|33859.2|33854.4|33853.2|33848.4|50
1623985800000|2021-06-18 03:10:00|33858.2|33853.4|33865.7|33860.9|33866.2|33861.4|33857.2|33852.4|112
1623986100000|2021-06-18 03:15:00|33866.2|33861.4|33858.7|33853.9|33866.7|33861.9|33858.7|33853.9|99
1623986400000|2021-06-18 03:20:00|33859.2|33854.4|33859.7|33854.9|33866.7|33861.9|33858.7|33853.9|89
1623986700000|2021-06-18 03:25:00|33859.2|33854.4|33860.2|33855.4|33861.7|33856.9|33857.2|33852.4|27
1623987000000|2021-06-18 03:30:00|33860.7|33855.9|33858.2|33853.4|33864.2|33859.4|33854.7|33849.9|56
1623987300000|2021-06-18 03:35:00|33858.7|33853.9|33856.2|33851.4|33862.2|33857.4|33853.2|33848.4|47
1623987600000|2021-06-18 03:40:00|33855.2|33850.4|33860.7|33855.9|33861.2|33856.4|33853.7|33848.9|53
1623987900000|2021-06-18 03:45:00|33860.2|33855.4|33858.7|33853.9|33861.2|33856.4|33855.7|33850.9|55
1623988200000|2021-06-18 03:50:00|33859.2|33854.4|33855.7|33850.9|33859.2|33854.4|33853.7|33848.9|57
1623988500000|2021-06-18 03:55:00|33855.2|33850.4|33849.2|33844.4|33855.7|33850.9|33848.7|33843.9|64
1623988800000|2021-06-18 04:00:00|33849.7|33844.9|33835.2|33830.4|33849.7|33844.9|33833.7|33828.9|192
1623989100000|2021-06-18 04:05:00|33834.7|33829.9|33830.7|33825.9|33838.2|33833.4|33830.2|33825.4|185
1623989400000|2021-06-18 04:10:00|33830.2|33825.4|33833.2|33828.4|33835.2|33830.4|33828.2|33823.4|99
1623989700000|2021-06-18 04:15:00|33832.7|33827.9|33831.7|33826.9|33832.7|33827.9|33825.2|33820.4|61
1623990000000|2021-06-18 04:20:00|33831.2|33826.4|33831.7|33826.9|33834.7|33829.9|33828.2|33823.4|74
1623990300000|2021-06-18 04:25:00|33832.2|33827.4|33831.2|33826.4|33835.7|33830.9|33825.2|33820.4|77
1623990600000|2021-06-18 04:30:00|33830.2|33825.4|33831.7|33826.9|33831.7|33826.9|33825.7|33820.9|70
1623990900000|2021-06-18 04:35:00|33831.2|33826.4|33833.2|33828.4|33833.2|33828.4|33827.2|33822.4|38
1623991200000|2021-06-18 04:40:00|33833.7|33828.9|33841.2|33836.4|33843.7|33838.9|33833.7|33828.9|78
1623991500000|2021-06-18 04:45:00|33840.7|33835.9|33840.7|33835.9|33842.2|33837.4|33837.2|33832.4|37
1623991800000|2021-06-18 04:50:00|33840.2|33835.4|33842.2|33837.4|33846.7|33841.9|33838.7|33833.9|52
1623992100000|2021-06-18 04:55:00|33842.7|33837.9|33838.2|33833.4|33846.2|33841.4|33836.7|33831.9|52
1623992400000|2021-06-18 05:00:00|33838.7|33833.9|33831.7|33826.9|33840.2|33835.4|33830.2|33825.4|80
1623992700000|2021-06-18 05:05:00|33831.2|33826.4|33834.7|33829.9|33835.2|33830.4|33829.7|33824.9|45
1623993000000|2021-06-18 05:10:00|33835.2|33830.4|33829.7|33824.9|33837.2|33832.4|33828.7|33823.9|36
1623993300000|2021-06-18 05:15:00|33829.2|33824.4|33831.2|33826.4|33832.7|33827.9|33828.7|33823.9|36
1623993600000|2021-06-18 05:20:00|33830.7|33825.9|33831.2|33826.4|33833.2|33828.4|33829.7|33824.9|39
1623993900000|2021-06-18 05:25:00|33830.7|33825.9|33832.2|33827.4|33834.2|33829.4|33829.2|33824.4|67
1623994200000|2021-06-18 05:30:00|33831.7|33826.9|33828.7|33823.9|33834.2|33829.4|33828.7|33823.9|65
1623994500000|2021-06-18 05:35:00|33829.2|33824.4|33829.7|33824.9|33831.2|33826.4|33823.2|33818.4|157
1623994800000|2021-06-18 05:40:00|33829.2|33824.4|33838.7|33833.9|33841.2|33836.4|33829.2|33824.4|94
1623995100000|2021-06-18 05:45:00|33838.2|33833.4|33839.7|33834.9|33841.2|33836.4|33831.7|33826.9|80
1623995400000|2021-06-18 05:50:00|33839.2|33834.4|33835.7|33830.9|33839.7|33834.9|33834.7|33829.9|101
1623995700000|2021-06-18 05:55:00|33835.2|33830.4|33831.7|33826.9|33841.2|33836.4|33830.2|33825.4|95
1623996000000|2021-06-18 06:00:00|33831.1|33827.5|33827.1|33823.5|33831.1|33827.5|33816.6|33813|172
1623996300000|2021-06-18 06:05:00|33827.6|33824|33819.6|33816|33830.6|33827|33818.1|33814.5|115
1623996600000|2021-06-18 06:10:00|33818.6|33815|33829.1|33825.5|33832.6|33829|33817.6|33814|153
1623996900000|2021-06-18 06:15:00|33829.6|33826|33841.6|33838|33842.1|33838.5|33827.1|33823.5|129
1623997200000|2021-06-18 06:20:00|33842.1|33838.5|33840.1|33836.5|33843.6|33840|33833.1|33829.5|107
1623997500000|2021-06-18 06:25:00|33840.6|33837|33845.6|33842|33847.1|33843.5|33835.6|33832|148
1623997800000|2021-06-18 06:30:00|33846.1|33842.5|33833.6|33830|33846.6|33843|33830.1|33826.5|189
1623998100000|2021-06-18 06:35:00|33834.1|33830.5|33829.6|33826|33838.6|33835|33829.6|33826|110
1623998400000|2021-06-18 06:40:00|33830.1|33826.5|33831.6|33828|33832.1|33828.5|33827.1|33823.5|96
1623998700000|2021-06-18 06:45:00|33831.1|33827.5|33830.1|33826.5|33837.6|33834|33828.1|33824.5|102
1623999000000|2021-06-18 06:50:00|33829.6|33826|33836.1|33832.5|33839.6|33836|33828.1|33824.5|129
1623999300000|2021-06-18 06:55:00|33835.6|33832|33835.1|33831.5|33838.1|33834.5|33825.6|33822|125
1623999600000|2021-06-18 07:00:00|33834.6|33831|33833.1|33829.5|33838.6|33835|33820.1|33816.5|387
1623999900000|2021-06-18 07:05:00|33832.6|33829|33840.1|33836.5|33845.6|33842|33832.1|33828.5|195
1624000200000|2021-06-18 07:10:00|33839.6|33836|33831.6|33828|33844.6|33841|33830.6|33827|225
1624000500000|2021-06-18 07:15:00|33832.1|33828.5|33836.1|33832.5|33838.1|33834.5|33822.6|33819|188
1624000800000|2021-06-18 07:20:00|33835.6|33832|33847.1|33843.5|33848.6|33845|33832.1|33828.5|216
1624001100000|2021-06-18 07:25:00|33846.6|33843|33842.1|33838.5|33852.6|33849|33838.6|33835|121
1624001400000|2021-06-18 07:30:00|33842.6|33839|33827.6|33824|33843.1|33839.5|33825.1|33821.5|228
1624001700000|2021-06-18 07:35:00|33828.1|33824.5|33819.1|33815.5|33833.6|33830|33818.1|33814.5|208
1624002000000|2021-06-18 07:40:00|33818.6|33815|33804.6|33801|33818.6|33815|33798.1|33794.5|318
1624002300000|2021-06-18 07:45:00|33804.1|33800.5|33794.1|33790.5|33805.6|33802|33790.6|33787|201
1624002600000|2021-06-18 07:50:00|33793.6|33790|33794.1|33790.5|33804.6|33801|33789.6|33786|201
1624002900000|2021-06-18 07:55:00|33793.6|33790|33786.1|33782.5|33800.6|33797|33777.1|33773.5|352
1624003200000|2021-06-18 08:00:00|33786.6|33783|33796.1|33792.5|33810.6|33807|33785.1|33781.5|493
1624003500000|2021-06-18 08:05:00|33796.6|33793|33798.6|33795|33801.1|33797.5|33784.1|33780.5|300
1624003800000|2021-06-18 08:10:00|33798.1|33794.5|33801.6|33798|33808.6|33805|33798.1|33794.5|300
1624004100000|2021-06-18 08:15:00|33801.1|33797.5|33815.1|33811.5|33816.6|33813|33797.6|33794|447
1624004400000|2021-06-18 08:20:00|33815.6|33812|33807.1|33803.5|33817.1|33813.5|33800.1|33796.5|262
1624004700000|2021-06-18 08:25:00|33806.6|33803|33811.1|33807.5|33813.6|33810|33805.1|33801.5|131
1624005000000|2021-06-18 08:30:00|33810.6|33807|33812.6|33809|33813.6|33810|33805.1|33801.5|196
1624005300000|2021-06-18 08:35:00|33813.1|33809.5|33809.1|33805.5|33816.1|33812.5|33807.6|33804|211
1624005600000|2021-06-18 08:40:00|33808.6|33805|33816.1|33812.5|33818.1|33814.5|33807.1|33803.5|149
1624005900000|2021-06-18 08:45:00|33815.6|33812|33811.1|33807.5|33817.1|33813.5|33807.6|33804|125
1624006200000|2021-06-18 08:50:00|33810.6|33807|33802.1|33798.5|33815.6|33812|33798.6|33795|128
1624006500000|2021-06-18 08:55:00|33801.6|33798|33803.1|33799.5|33811.6|33808|33799.1|33795.5|120
1624006800000|2021-06-18 09:00:00|33803.6|33800|33797.6|33794|33809.1|33805.5|33797.6|33794|146
1624007100000|2021-06-18 09:05:00|33797.1|33793.5|33813.1|33809.5|33813.6|33810|33792.6|33789|149
1624007400000|2021-06-18 09:10:00|33813.6|33810|33823.6|33820|33827.6|33824|33809.6|33806|240
1624007700000|2021-06-18 09:15:00|33824.1|33820.5|33829.1|33825.5|33833.1|33829.5|33822.6|33819|168
1624008000000|2021-06-18 09:20:00|33828.6|33825|33829.6|33826|33831.6|33828|33825.6|33822|161
1624008300000|2021-06-18 09:25:00|33830.1|33826.5|33830.1|33826.5|33835.6|33832|33828.1|33824.5|123
1624008600000|2021-06-18 09:30:00|33830.6|33827|33821.6|33818|33833.6|33830|33817.6|33814|191
1624008900000|2021-06-18 09:35:00|33821.1|33817.5|33828.6|33825|33830.6|33827|33818.1|33814.5|109
1624009200000|2021-06-18 09:40:00|33828.1|33824.5|33835.1|33831.5|33838.6|33835|33826.1|33822.5|184
1624009500000|2021-06-18 09:45:00|33835.6|33832|33834.6|33831|33837.6|33834|33828.6|33825|138
1624009800000|2021-06-18 09:50:00|33834.1|33830.5|33825.1|33821.5|33834.6|33831|33799.1|33795.5|483
1624010100000|2021-06-18 09:55:00|33825.6|33822|33822.1|33818.5|33826.1|33822.5|33816.1|33812.5|207
1624010400000|2021-06-18 10:00:00|33822.6|33819|33795.1|33791.5|33822.6|33819|33787.6|33784|378
1624010700000|2021-06-18 10:05:00|33795.6|33792|33779.1|33775.5|33795.6|33792|33774.6|33771|492
1624011000000|2021-06-18 10:10:00|33778.6|33775|33766.6|33763|33784.1|33780.5|33761.6|33758|432
1624011300000|2021-06-18 10:15:00|33766.1|33762.5|33765.1|33761.5|33767.1|33763.5|33752.6|33749|547
1624011600000|2021-06-18 10:20:00|33765.6|33762|33764.1|33760.5|33772.6|33769|33750.1|33746.5|469
1624011900000|2021-06-18 10:25:00|33763.6|33760|33767.1|33763.5|33768.6|33765|33756.1|33752.5|297
1624012200000|2021-06-18 10:30:00|33766.6|33763|33761.1|33757.5|33766.6|33763|33754.1|33750.5|192
1624012500000|2021-06-18 10:35:00|33761.6|33758|33781.1|33777.5|33781.6|33778|33761.6|33758|274
1624012800000|2021-06-18 10:40:00|33781.6|33778|33780.1|33776.5|33783.1|33779.5|33771.1|33767.5|211
1624013100000|2021-06-18 10:45:00|33779.6|33776|33780.1|33776.5|33785.6|33782|33771.1|33767.5|244
1624013400000|2021-06-18 10:50:00|33779.6|33776|33759.1|33755.5|33782.1|33778.5|33759.1|33755.5|232
1624013700000|2021-06-18 10:55:00|33758.6|33755|33760.1|33756.5|33768.6|33765|33751.1|33747.5|302
1624014000000|2021-06-18 11:00:00|33759.6|33756|33732.1|33728.5|33762.1|33758.5|33726.1|33722.5|822
1624014300000|2021-06-18 11:05:00|33731.6|33728|33709.6|33706|33737.1|33733.5|33707.1|33703.5|607
1624014600000|2021-06-18 11:10:00|33708.6|33705|33713.1|33709.5|33715.6|33712|33694.6|33691|719
1624014900000|2021-06-18 11:15:00|33712.6|33709|33693.6|33690|33713.1|33709.5|33690.1|33686.5|403
1624015200000|2021-06-18 11:20:00|33693.1|33689.5|33668.1|33664.5|33695.6|33692|33661.1|33657.5|897
1624015500000|2021-06-18 11:25:00|33668.6|33665|33693.1|33689.5|33694.6|33691|33662.1|33658.5|539
1624015800000|2021-06-18 11:30:00|33692.6|33689|33698.6|33695|33705.6|33702|33680.1|33676.5|461
1624016100000|2021-06-18 11:35:00|33698.1|33694.5|33682.1|33678.5|33698.6|33695|33675.6|33672|325
1624016400000|2021-06-18 11:40:00|33681.6|33678|33658.1|33654.5|33691.1|33687.5|33652.1|33648.5|441
1624016700000|2021-06-18 11:45:00|33658.6|33655|33662.6|33659|33675.6|33672|33656.1|33652.5|419
1624017000000|2021-06-18 11:50:00|33662.1|33658.5|33666.1|33662.5|33671.1|33667.5|33654.1|33650.5|315
1624017300000|2021-06-18 11:55:00|33665.6|33662|33683.1|33679.5|33684.1|33680.5|33665.1|33661.5|424
1624017600000|2021-06-18 12:00:00|33683.6|33680|33627.1|33623.5|33683.6|33680|33623.6|33620|1340
1624017900000|2021-06-18 12:05:00|33627.6|33624|33615.1|33611.5|33641.6|33638|33614.6|33611|1088
1624018200000|2021-06-18 12:10:00|33615.6|33612|33580.6|33577|33616.1|33612.5|33563.6|33560|2268
1624018500000|2021-06-18 12:15:00|33580.1|33576.5|33563.6|33560|33586.1|33582.5|33534.6|33531|2943
1624018800000|2021-06-18 12:20:00|33563.1|33559.5|33490.1|33486.5|33564.1|33560.5|33429.1|33425.5|6615
1624019100000|2021-06-18 12:25:00|33489.1|33485.5|33497.6|33494|33510.1|33506.5|33464.6|33461|2907
1624019400000|2021-06-18 12:30:00|33498.1|33494.5|33516.6|33513|33518.6|33515|33484.6|33481|1748
1624019700000|2021-06-18 12:35:00|33516.1|33512.5|33500.1|33496.5|33525.6|33522|33499.1|33495.5|934
1624020000000|2021-06-18 12:40:00|33500.6|33497|33480.1|33476.5|33501.6|33498|33442.6|33439|2492
1624020300000|2021-06-18 12:45:00|33480.6|33477|33531.6|33528|33534.1|33530.5|33479.6|33476|1502
1624020600000|2021-06-18 12:50:00|33531.1|33527.5|33558.1|33554.5|33559.6|33556|33513.1|33509.5|1117
1624020900000|2021-06-18 12:55:00|33560.1|33556.5|33569.1|33565.5|33575.1|33571.5|33552.1|33548.5|1013
1624021200000|2021-06-18 13:00:00|33568.6|33565|33544.1|33540.5|33575.6|33572|33532.1|33528.5|1145
1624021500000|2021-06-18 13:05:00|33543.6|33540|33538.1|33534.5|33552.6|33549|33528.1|33524.5|570
1624021800000|2021-06-18 13:10:00|33537.6|33534|33545.1|33541.5|33550.6|33547|33518.1|33514.5|611
1624022100000|2021-06-18 13:15:00|33545.6|33542|33532.1|33528.5|33558.1|33554.5|33527.6|33524|613
1624022400000|2021-06-18 13:20:00|33532.6|33529|33479.1|33475.5|33534.1|33530.5|33471.1|33467.5|1660
1624022700000|2021-06-18 13:25:00|33486.1|33482.5|33423.1|33419.5|33499.6|33496|33419.6|33416|2561
1624023000000|2021-06-18 13:30:00|33422.5|33420.1|33443|33440.6|33526|33523.6|33392.5|33390.1|11257
1624023300000|2021-06-18 13:35:00|33441|33438.6|33435|33432.6|33485.5|33483.1|33392.5|33390.1|6479
1624023600000|2021-06-18 13:40:00|33430|33427.6|33458.5|33456.1|33477.5|33475.1|33399.5|33397.1|5067
1624023900000|2021-06-18 13:45:00|33457.5|33455.1|33459|33456.6|33477.5|33475.1|33423|33420.6|3723
1624024200000|2021-06-18 13:50:00|33458.5|33456.1|33378|33375.6|33460.5|33458.1|33365.5|33363.1|4562
1624024500000|2021-06-18 13:55:00|33379|33376.6|33425|33422.6|33433|33430.6|33366.5|33364.1|4017
1624024800000|2021-06-18 14:00:00|33423.5|33421.1|33326.5|33324.1|33437.5|33435.1|33324.5|33322.1|5088
1624025100000|2021-06-18 14:05:00|33327.5|33325.1|33382.5|33380.1|33395|33392.6|33327.5|33325.1|4149
1624025400000|2021-06-18 14:10:00|33383|33380.6|33409.5|33407.1|33411|33408.6|33347.5|33345.1|2565
1624025700000|2021-06-18 14:15:00|33410|33407.6|33339.5|33337.1|33410|33407.6|33335|33332.6|2756
1624026000000|2021-06-18 14:20:00|33339|33336.6|33357.5|33355.1|33392.5|33390.1|33323.5|33321.1|3413
1624026300000|2021-06-18 14:25:00|33358|33355.6|33358.5|33356.1|33381|33378.6|33332.5|33330.1|1993
1624026600000|2021-06-18 14:30:00|33358|33355.6|33360|33357.6|33368|33365.6|33297|33294.6|3772
1624026900000|2021-06-18 14:35:00|33359.5|33357.1|33385.5|33383.1|33398|33395.6|33356|33353.6|2620
1624027200000|2021-06-18 14:40:00|33385|33382.6|33340.5|33338.1|33385.5|33383.1|33329.5|33327.1|2253
1624027500000|2021-06-18 14:45:00|33341.5|33339.1|33320.5|33318.1|33342|33339.6|33313.5|33311.1|2437
1624027800000|2021-06-18 14:50:00|33321|33318.6|33302|33299.6|33332.5|33330.1|33296|33293.6|2111
1624028100000|2021-06-18 14:55:00|33301|33298.6|33298.5|33296.1|33326|33323.6|33291|33288.6|2596
1624028400000|2021-06-18 15:00:00|33298|33295.6|33302.5|33300.1|33336|33333.6|33278|33275.6|2933
1624028700000|2021-06-18 15:05:00|33303.5|33301.1|33316.5|33314.1|33326|33323.6|33296.5|33294.1|1563
1624029000000|2021-06-18 15:10:00|33317|33314.6|33311.5|33309.1|33340|33337.6|33308|33305.6|2208
1624029300000|2021-06-18 15:15:00|33311|33308.6|33350.5|33348.1|33362|33359.6|33308|33305.6|2286
1624029600000|2021-06-18 15:20:00|33350|33347.6|33360.5|33358.1|33367|33364.6|33342|33339.6|1655
1624029900000|2021-06-18 15:25:00|33359|33356.6|33334|33331.6|33362|33359.6|33325|33322.6|1765
1624030200000|2021-06-18 15:30:00|33335|33332.6|33409.5|33407.1|33415.5|33413.1|33329.5|33327.1|2719
1624030500000|2021-06-18 15:35:00|33409|33406.6|33437.5|33435.1|33446|33443.6|33402|33399.6|2249
1624030800000|2021-06-18 15:40:00|33437|33434.6|33425.5|33423.1|33444|33441.6|33408|33405.6|1510
1624031100000|2021-06-18 15:45:00|33425|33422.6|33427.5|33425.1|33439|33436.6|33418.5|33416.1|1315
1624031400000|2021-06-18 15:50:00|33427|33424.6|33422.5|33420.1|33432|33429.6|33416.5|33414.1|973
1624031700000|2021-06-18 15:55:00|33422|33419.6|33428|33425.6|33430|33427.6|33408.5|33406.1|1187
1624032000000|2021-06-18 16:00:00|33427.5|33425.1|33406.5|33404.1|33427.5|33425.1|33390.5|33388.1|1465
1624032300000|2021-06-18 16:05:00|33406|33403.6|33440|33437.6|33443|33440.6|33402.5|33400.1|1376
1624032600000|2021-06-18 16:10:00|33439.5|33437.1|33422.5|33420.1|33442|33439.6|33415|33412.6|1054
1624032900000|2021-06-18 16:15:00|33422|33419.6|33419|33416.6|33427|33424.6|33406.5|33404.1|851
1624033200000|2021-06-18 16:20:00|33419.5|33417.1|33409|33406.6|33422.5|33420.1|33400|33397.6|841
1624033500000|2021-06-18 16:25:00|33408|33405.6|33420.5|33418.1|33420.5|33418.1|33399|33396.6|929
1624033800000|2021-06-18 16:30:00|33420|33417.6|33413.5|33411.1|33424.5|33422.1|33406|33403.6|612
1624034100000|2021-06-18 16:35:00|33413|33410.6|33388.5|33386.1|33413.5|33411.1|33388|33385.6|505
1624034400000|2021-06-18 16:40:00|33388|33385.6|33371|33368.6|33393|33390.6|33367|33364.6|1096
1624034700000|2021-06-18 16:45:00|33370.5|33368.1|33372.5|33370.1|33373|33370.6|33352|33349.6|958
1624035000000|2021-06-18 16:50:00|33372|33369.6|33380.5|33378.1|33392.5|33390.1|33366.5|33364.1|770
1624035300000|2021-06-18 16:55:00|33380|33377.6|33377.5|33375.1|33380.5|33378.1|33361|33358.6|616
1624035600000|2021-06-18 17:00:00|33377|33374.6|33386|33383.6|33390.5|33388.1|33364|33361.6|582
1624035900000|2021-06-18 17:05:00|33385.5|33383.1|33392.5|33390.1|33404.5|33402.1|33378|33375.6|695
1624036200000|2021-06-18 17:10:00|33392|33389.6|33418|33415.6|33420|33417.6|33389.5|33387.1|703
1624036500000|2021-06-18 17:15:00|33417.5|33415.1|33411.5|33409.1|33425|33422.6|33408|33405.6|1145
1624036800000|2021-06-18 17:20:00|33411|33408.6|33388.5|33386.1|33411|33408.6|33384|33381.6|866
1624037100000|2021-06-18 17:25:00|33389|33386.6|33373.5|33371.1|33390|33387.6|33367.5|33365.1|550
1624037400000|2021-06-18 17:30:00|33373|33370.6|33397.5|33395.1|33398.5|33396.1|33372.5|33370.1|695
1624037700000|2021-06-18 17:35:00|33398|33395.6|33396.5|33394.1|33410|33407.6|33390|33387.6|637
1624038000000|2021-06-18 17:40:00|33397|33394.6|33389.5|33387.1|33410|33407.6|33388.5|33386.1|461
1624038300000|2021-06-18 17:45:00|33390|33387.6|33356.5|33354.1|33394|33391.6|33356|33353.6|866
1624038600000|2021-06-18 17:50:00|33357|33354.6|33380.5|33378.1|33383|33380.6|33342.5|33340.1|1027
1624038900000|2021-06-18 17:55:00|33380|33377.6|33387.5|33385.1|33388.5|33386.1|33375|33372.6|603
1624039200000|2021-06-18 18:00:00|33387|33384.6|33417|33414.6|33441|33438.6|33370.1|33367.7|1875
1624039500000|2021-06-18 18:05:00|33416.5|33414.1|33418.5|33416.1|33429.5|33427.1|33408.5|33406.1|749
1624039800000|2021-06-18 18:10:00|33419|33416.6|33421.5|33419.1|33426|33423.6|33396|33393.6|841
1624040100000|2021-06-18 18:15:00|33422|33419.6|33410.5|33408.1|33427|33424.6|33403.5|33401.1|941
1624040400000|2021-06-18 18:20:00|33411|33408.6|33424.5|33422.1|33427|33424.6|33410.5|33408.1|655
1624040700000|2021-06-18 18:25:00|33425|33422.6|33421.5|33419.1|33427|33424.6|33404|33401.6|573
1624041000000|2021-06-18 18:30:00|33421|33418.6|33406|33403.6|33423.5|33421.1|33403|33400.6|527
1624041300000|2021-06-18 18:35:00|33405.5|33403.1|33396|33393.6|33411|33408.6|33387.5|33385.1|565
1624041600000|2021-06-18 18:40:00|33395.5|33393.1|33384.5|33382.1|33405|33402.6|33379|33376.6|660
1624041900000|2021-06-18 18:45:00|33384|33381.6|33380.5|33378.1|33392|33389.6|33375.5|33373.1|690
1624042200000|2021-06-18 18:50:00|33381|33378.6|33388.5|33386.1|33403|33400.6|33381|33378.6|763
1624042500000|2021-06-18 18:55:00|33388|33385.6|33368.5|33366.1|33390.5|33388.1|33354.5|33352.1|840
1624042800000|2021-06-18 19:00:00|33369|33366.6|33375.5|33373.1|33402|33399.6|33355.5|33353.1|1609
1624043100000|2021-06-18 19:05:00|33376|33373.6|33356.5|33354.1|33380.5|33378.1|33352|33349.6|1003
1624043400000|2021-06-18 19:10:00|33356|33353.6|33383|33380.6|33388.5|33386.1|33347|33344.6|1000
1624043700000|2021-06-18 19:15:00|33383.5|33381.1|33402.5|33400.1|33404|33401.6|33372|33369.6|938
1624044000000|2021-06-18 19:20:00|33401.6|33399.2|33425.1|33422.7|33429.6|33427.2|33398.6|33396.2|1050
1624044300000|2021-06-18 19:25:00|33424.6|33422.2|33395.6|33393.2|33426.6|33424.2|33391.6|33389.2|888
1624044600000|2021-06-18 19:30:00|33395.1|33392.7|33381.6|33379.2|33407.1|33404.7|33365.6|33363.2|1268
1624044900000|2021-06-18 19:35:00|33381.1|33378.7|33408.6|33406.2|33413.6|33411.2|33367.6|33365.2|996
1624045200000|2021-06-18 19:40:00|33408.1|33405.7|33423.6|33421.2|33427.1|33424.7|33386.6|33384.2|1193
1624045500000|2021-06-18 19:45:00|33423.1|33420.7|33373.6|33371.2|33431.1|33428.7|33368.6|33366.2|1918
1624045800000|2021-06-18 19:50:00|33376.6|33374.2|33397.6|33395.2|33419.1|33416.7|33376.6|33374.2|2340
1624046100000|2021-06-18 19:55:00|33396.6|33394.2|33289.1|33286.7|33396.6|33394.2|33271.1|33268.7|7109
1624046400000|2021-06-18 20:00:00|33290.3|33285.5|33282.8|33278|33293.3|33288.5|33252.8|33248|3866
1624046700000|2021-06-18 20:05:00|33281.8|33277|33273.8|33269|33300.8|33296|33272.8|33268|1298
1624047000000|2021-06-18 20:10:00|33273.3|33268.5|33292|33282.2|33295.8|33291|33272.8|33268|1093
1624047300000|2021-06-18 20:15:00|33291.6|33281.8|33291.9|33282.1|33292.9|33283.1|33280.9|33271.1|0
1624047600000|2021-06-18 20:20:00|33291.6|33281.8|33285.3|33275.5|33291.9|33282.1|33282.2|33272.4|0
1624047900000|2021-06-18 20:25:00|33285|33275.2|33278.1|33268.3|33286.5|33276.7|33276.8|33267|0
1624048200000|2021-06-18 20:30:00|33285.8|33281|33269.8|33265|33289.8|33285|33267.8|33263|527
1624048500000|2021-06-18 20:35:00|33270.8|33266|33244.8|33240|33270.8|33266|33241.8|33237|463
1624048800000|2021-06-18 20:40:00|33243.8|33239|33224.8|33220|33244.8|33240|33220.8|33216|388
1624049100000|2021-06-18 20:45:00|33227.8|33223|33229.8|33225|33235.8|33231|33223.8|33219|115
1624049400000|2021-06-18 20:50:00|33226.8|33222|33220.8|33216|33231.8|33227|33219.8|33215|217
1624049700000|2021-06-18 20:55:00|33222.8|33218|33207.3|33197.5|33222.8|33218|33200.8|33196|667
1624226400000|2021-06-20 22:00:00|33231.8|33227|33217.8|33213|33268.3|33263.5|33197.3|33192.5|1223
1624226700000|2021-06-20 22:05:00|33218.3|33213.5|33235.8|33231|33241.8|33237|33212.3|33207.5|453
1624227000000|2021-06-20 22:10:00|33236.3|33231.5|33208.3|33203.5|33237.3|33232.5|33207.3|33202.5|379
1624227300000|2021-06-20 22:15:00|33209.3|33204.5|33203.8|33199|33212.3|33207.5|33195.3|33190.5|354
1624227600000|2021-06-20 22:20:00|33203.3|33198.5|33215.8|33211|33217.3|33212.5|33202.8|33198|144
1624227900000|2021-06-20 22:25:00|33216.8|33212|33222.8|33218|33226.8|33222|33216.3|33211.5|113
1624228200000|2021-06-20 22:30:00|33223.3|33218.5|33257.8|33253|33259.8|33255|33223.3|33218.5|276
1624228500000|2021-06-20 22:35:00|33258.8|33254|33273.3|33268.5|33278.8|33274|33258.8|33254|303
1624228800000|2021-06-20 22:40:00|33273.8|33269|33260.8|33256|33274.8|33270|33250.3|33245.5|229
1624229100000|2021-06-20 22:45:00|33261.3|33256.5|33266.8|33262|33272.8|33268|33260.8|33256|114
1624229400000|2021-06-20 22:50:00|33267.3|33262.5|33288.8|33284|33291.8|33287|33260.8|33256|342
1624229700000|2021-06-20 22:55:00|33289.3|33284.5|33286.8|33282|33296.3|33291.5|33281.3|33276.5|191
1624230000000|2021-06-20 23:00:00|33287.3|33282.5|33272.8|33268|33289.3|33284.5|33271.8|33267|199
1624230300000|2021-06-20 23:05:00|33273.3|33268.5|33261.3|33256.5|33276.3|33271.5|33255.8|33251|233
1624230600000|2021-06-20 23:10:00|33261.8|33257|33275.3|33270.5|33280.8|33276|33261.8|33257|197
1624230900000|2021-06-20 23:15:00|33274.8|33270|33278.8|33274|33284.3|33279.5|33271.8|33267|127
1624231200000|2021-06-20 23:20:00|33279.3|33274.5|33279.3|33274.5|33282.3|33277.5|33270.8|33266|138
1624231500000|2021-06-20 23:25:00|33279.8|33275|33285.8|33281|33287.3|33282.5|33276.8|33272|108
1624231800000|2021-06-20 23:30:00|33287.3|33282.5|33271.8|33267|33287.3|33282.5|33264.3|33259.5|304
1624232100000|2021-06-20 23:35:00|33272.3|33267.5|33250.3|33245.5|33274.8|33270|33245.3|33240.5|277
1624232400000|2021-06-20 23:40:00|33249.8|33245|33266.8|33262|33266.8|33262|33243.8|33239|141
1624232700000|2021-06-20 23:45:00|33267.3|33262.5|33247.3|33242.5|33269.3|33264.5|33240.8|33236|149
1624233000000|2021-06-20 23:50:00|33247.8|33243|33257.8|33253|33264.3|33259.5|33243.3|33238.5|156
1624233300000|2021-06-20 23:55:00|33258.3|33253.5|33258.8|33254|33264.3|33259.5|33253.3|33248.5|93
1624233600000|2021-06-21 00:00:00|33257.3|33252.5|33246.8|33242|33258.8|33254|33235.8|33231|317
1624233900000|2021-06-21 00:05:00|33247.3|33242.5|33238.8|33234|33249.3|33244.5|33234.8|33230|191
1624234200000|2021-06-21 00:10:00|33239.3|33234.5|33253.8|33249|33259.3|33254.5|33230.3|33225.5|268
1624234500000|2021-06-21 00:15:00|33254.3|33249.5|33266.8|33262|33272.3|33267.5|33251.8|33247|389
1624234800000|2021-06-21 00:20:00|33266.3|33261.5|33254.8|33250|33273.3|33268.5|33249.3|33244.5|178
1624235100000|2021-06-21 00:25:00|33254.3|33249.5|33222.8|33218|33256.8|33252|33219.3|33214.5|356
1624235400000|2021-06-21 00:30:00|33223.3|33218.5|33207.8|33203|33224.8|33220|33198.8|33194|421
1624235700000|2021-06-21 00:35:00|33208.3|33203.5|33217.8|33213|33225.8|33221|33206.3|33201.5|239
1624236000000|2021-06-21 00:40:00|33218.8|33214|33208.8|33204|33223.3|33218.5|33201.3|33196.5|248
1624236300000|2021-06-21 00:45:00|33208.3|33203.5|33214.3|33209.5|33215.3|33210.5|33205.3|33200.5|155
1624236600000|2021-06-21 00:50:00|33214.8|33210|33212.8|33208|33223.3|33218.5|33211.3|33206.5|195
1624236900000|2021-06-21 00:55:00|33213.8|33209|33229.8|33225|33230.3|33225.5|33213.8|33209|178
1624237200000|2021-06-21 01:00:00|33230.3|33225.5|33230.8|33226|33241.3|33236.5|33227.8|33223|313
1624237500000|2021-06-21 01:05:00|33231.3|33226.5|33214.8|33210|33231.8|33227|33210.3|33205.5|238
1624237800000|2021-06-21 01:10:00|33214.3|33209.5|33220.8|33216|33225.8|33221|33213.3|33208.5|172
1624238100000|2021-06-21 01:15:00|33220.3|33215.5|33186.3|33181.5|33220.3|33215.5|33183.8|33179|827
1624238400000|2021-06-21 01:20:00|33186.8|33182|33208.8|33204|33208.8|33204|33185.3|33180.5|239
1624238700000|2021-06-21 01:25:00|33207.8|33203|33198.8|33194|33212.8|33208|33192.8|33188|162
1624239000000|2021-06-21 01:30:00|33199.3|33194.5|33176.3|33171.5|33200.3|33195.5|33168.3|33163.5|612
1624239300000|2021-06-21 01:35:00|33176.8|33172|33180.8|33176|33184.3|33179.5|33172.3|33167.5|165
1624239600000|2021-06-21 01:40:00|33180.3|33175.5|33161.8|33157|33184.3|33179.5|33159.8|33155|432
1624239900000|2021-06-21 01:45:00|33161.3|33156.5|33171.8|33167|33172.3|33167.5|33155.3|33150.5|277
1624240200000|2021-06-21 01:50:00|33171.3|33166.5|33148.8|33144|33171.3|33166.5|33146.8|33142|358
1624240500000|2021-06-21 01:55:00|33148.3|33143.5|33132.3|33127.5|33152.8|33148|33131.3|33126.5|491
1624240800000|2021-06-21 02:00:00|33131.8|33127|33113.8|33109|33141.3|33136.5|33112.3|33107.5|767
1624241100000|2021-06-21 02:05:00|33114.3|33109.5|33122.8|33118|33126.3|33121.5|33100.8|33096|599
1624241400000|2021-06-21 02:10:00|33123.3|33118.5|33121.8|33117|33139.3|33134.5|33114.8|33110|342
1624241700000|2021-06-21 02:15:00|33122.3|33117.5|33109.8|33105|33125.8|33121|33108.3|33103.5|284
1624242000000|2021-06-21 02:20:00|33110.3|33105.5|33133.8|33129|33139.3|33134.5|33109.8|33105|241
1624242300000|2021-06-21 02:25:00|33134.3|33129.5|33133.8|33129|33136.8|33132|33126.8|33122|160
1624242600000|2021-06-21 02:30:00|33134.3|33129.5|33118.3|33113.5|33137.3|33132.5|33117.8|33113|191
1624242900000|2021-06-21 02:35:00|33118.8|33114|33083.8|33079|33119.8|33115|33083.3|33078.5|462
1624243200000|2021-06-21 02:40:00|33083.3|33078.5|33076.3|33071.5|33087.3|33082.5|33059.3|33054.5|665
1624243500000|2021-06-21 02:45:00|33075.8|33071|33053.8|33049|33077.3|33072.5|33053.3|33048.5|426
1624243800000|2021-06-21 02:50:00|33053.3|33048.5|33070.3|33065.5|33073.3|33068.5|33050.8|33046|379
1624244100000|2021-06-21 02:55:00|33069.8|33065|33083.8|33079|33087.3|33082.5|33069.3|33064.5|245
1624244400000|2021-06-21 03:00:00|33083.3|33078.5|33061.8|33057|33084.8|33080|33052.8|33048|331
1624244700000|2021-06-21 03:05:00|33061.3|33056.5|33053.8|33049|33063.3|33058.5|33034.8|33030|918
1624245000000|2021-06-21 03:10:00|33054.3|33049.5|33056.8|33052|33063.3|33058.5|33050.3|33045.5|394
1624245300000|2021-06-21 03:15:00|33056.3|33051.5|33045.8|33041|33059.3|33054.5|33036.8|33032|251
1624245600000|2021-06-21 03:20:00|33045.3|33040.5|33059.8|33055|33060.8|33056|33043.8|33039|165
1624245900000|2021-06-21 03:25:00|33060.3|33055.5|33061.3|33056.5|33062.8|33058|33043.3|33038.5|284
1624246200000|2021-06-21 03:30:00|33059.8|33055|33053.8|33049|33064.3|33059.5|33045.8|33041|312
1624246500000|2021-06-21 03:35:00|33054.3|33049.5|33045.3|33040.5|33060.3|33055.5|33031.3|33026.5|295
1624246800000|2021-06-21 03:40:00|33045.8|33041|33050.8|33046|33054.3|33049.5|33039.8|33035|188
1624247100000|2021-06-21 03:45:00|33051.8|33047|33054.8|33050|33056.8|33052|33043.8|33039|114
1624247400000|2021-06-21 03:50:00|33054.3|33049.5|33067.8|33063|33074.8|33070|33053.8|33049|236
1624247700000|2021-06-21 03:55:00|33068.3|33063.5|33067.8|33063|33079.8|33075|33067.8|33063|219
1624248000000|2021-06-21 04:00:00|33068.3|33063.5|33069.8|33065|33072.8|33068|33050.8|33046|365
1624248300000|2021-06-21 04:05:00|33069.3|33064.5|33105.3|33100.5|33109.8|33105|33065.3|33060.5|355
1624248600000|2021-06-21 04:10:00|33104.8|33100|33090.8|33086|33112.8|33108|33089.3|33084.5|175
1624248900000|2021-06-21 04:15:00|33090.3|33085.5|33077.8|33073|33091.8|33087|33074.8|33070|209
1624249200000|2021-06-21 04:20:00|33077.3|33072.5|33074.8|33070|33081.3|33076.5|33070.8|33066|68
1624249500000|2021-06-21 04:25:00|33074.3|33069.5|33073.8|33069|33074.3|33069.5|33062.8|33058|104
1624249800000|2021-06-21 04:30:00|33073.3|33068.5|33099.8|33095|33107.8|33103|33070.3|33065.5|417
1624250100000|2021-06-21 04:35:00|33099.3|33094.5|33089.8|33085|33099.3|33094.5|33084.3|33079.5|222
1624250400000|2021-06-21 04:40:00|33090.3|33085.5|33106.8|33102|33117.8|33113|33089.8|33085|331
1624250700000|2021-06-21 04:45:00|33107.3|33102.5|33108.3|33103.5|33115.3|33110.5|33102.8|33098|185
1624251000000|2021-06-21 04:50:00|33108.8|33104|33105.8|33101|33113.3|33108.5|33101.3|33096.5|125
1624251300000|2021-06-21 04:55:00|33105.3|33100.5|33121.3|33116.5|33122.3|33117.5|33104.8|33100|137
1624251600000|2021-06-21 05:00:00|33120.8|33116|33111.8|33107|33122.3|33117.5|33109.8|33105|151
1624251900000|2021-06-21 05:05:00|33111.3|33106.5|33106.8|33102|33116.8|33112|33104.8|33100|115
1624252200000|2021-06-21 05:10:00|33106.3|33101.5|33109.8|33105|33114.8|33110|33102.8|33098|59
1624252500000|2021-06-21 05:15:00|33109.3|33104.5|33101.3|33096.5|33111.3|33106.5|33097.8|33093|147
1624252800000|2021-06-21 05:20:00|33101.8|33097|33114.3|33109.5|33115.3|33110.5|33097.3|33092.5|185
1624253100000|2021-06-21 05:25:00|33114.8|33110|33108.8|33104|33128.3|33123.5|33108.3|33103.5|232
1624253400000|2021-06-21 05:30:00|33109.3|33104.5|33107.8|33103|33120.3|33115.5|33100.3|33095.5|248
1624253700000|2021-06-21 05:35:00|33108.3|33103.5|33106.8|33102|33121.8|33117|33106.8|33102|122
1624254000000|2021-06-21 05:40:00|33106.3|33101.5|33110.8|33106|33115.8|33111|33104.3|33099.5|195
1624254300000|2021-06-21 05:45:00|33111.3|33106.5|33111.8|33107|33119.3|33114.5|33104.3|33099.5|205
1624254600000|2021-06-21 05:50:00|33112.3|33107.5|33113.3|33108.5|33122.3|33117.5|33109.8|33105|137
1624254900000|2021-06-21 05:55:00|33112.8|33108|33118.8|33114|33124.8|33120|33112.3|33107.5|156
1624255200000|2021-06-21 06:00:00|33118.2|33114.6|33136.2|33132.6|33155.7|33152.1|33111.7|33108.1|751
1624255500000|2021-06-21 06:05:00|33135.7|33132.1|33154.2|33150.6|33157.2|33153.6|33130.2|33126.6|701
1624255800000|2021-06-21 06:10:00|33153.7|33150.1|33189.2|33185.6|33190.7|33187.1|33152.2|33148.6|822
1624256100000|2021-06-21 06:15:00|33189.7|33186.1|33209.7|33206.1|33224.2|33220.6|33189.2|33185.6|976
1624256400000|2021-06-21 06:20:00|33210.2|33206.6|33224.2|33220.6|33231.2|33227.6|33206.7|33203.1|622
1624256700000|2021-06-21 06:25:00|33224.7|33221.1|33225.2|33221.6|33235.2|33231.6|33222.7|33219.1|347
1624257000000|2021-06-21 06:30:00|33225.7|33222.1|33249.2|33245.6|33256.2|33252.6|33222.7|33219.1|856
1624257300000|2021-06-21 06:35:00|33249.7|33246.1|33233.2|33229.6|33249.7|33246.1|33227.2|33223.6|603
1624257600000|2021-06-21 06:40:00|33233.7|33230.1|33208.2|33204.6|33233.7|33230.1|33205.2|33201.6|581
1624257900000|2021-06-21 06:45:00|33207.7|33204.1|33217.7|33214.1|33220.7|33217.1|33207.7|33204.1|436
1624258200000|2021-06-21 06:50:00|33218.2|33214.6|33217.2|33213.6|33224.2|33220.6|33201.2|33197.6|338
1624258500000|2021-06-21 06:55:00|33217.7|33214.1|33209.7|33206.1|33237.7|33234.1|33202.2|33198.6|550
1624258800000|2021-06-21 07:00:00|33206.2|33202.6|33209.2|33205.6|33255.2|33251.6|33200.7|33197.1|1315
1624259100000|2021-06-21 07:05:00|33208.7|33205.1|33212.2|33208.6|33234.7|33231.1|33207.2|33203.6|1016
1624259400000|2021-06-21 07:10:00|33211.7|33208.1|33201.2|33197.6|33223.7|33220.1|33198.2|33194.6|691
1624259700000|2021-06-21 07:15:00|33200.7|33197.1|33230.2|33226.6|33231.7|33228.1|33193.2|33189.6|763
1624260000000|2021-06-21 07:20:00|33230.7|33227.1|33253.2|33249.6|33256.2|33252.6|33225.2|33221.6|758
1624260300000|2021-06-21 07:25:00|33252.7|33249.1|33236.2|33232.6|33258.7|33255.1|33228.7|33225.1|441
1624260600000|2021-06-21 07:30:00|33236.7|33233.1|33271.2|33267.6|33274.2|33270.6|33235.2|33231.6|619
1624260900000|2021-06-21 07:35:00|33270.7|33267.1|33306.2|33302.6|33320.2|33316.6|33260.2|33256.6|1055
1624261200000|2021-06-21 07:40:00|33306.7|33303.1|33356.7|33353.1|33360.2|33356.6|33303.2|33299.6|1287
1624261500000|2021-06-21 07:45:00|33356.2|33352.6|33379.2|33375.6|33402.2|33398.6|33354.2|33350.6|1411
1624261800000|2021-06-21 07:50:00|33380.2|33376.6|33394.2|33390.6|33420.2|33416.6|33380.2|33376.6|1048
1624262100000|2021-06-21 07:55:00|33393.7|33390.1|33396.2|33392.6|33406.7|33403.1|33388.7|33385.1|891
1624262400000|2021-06-21 08:00:00|33394.2|33390.6|33347.2|33343.6|33405.7|33402.1|33347.2|33343.6|1346
1624262700000|2021-06-21 08:05:00|33346.7|33343.1|33357.2|33353.6|33374.7|33371.1|33346.7|33343.1|530
1624263000000|2021-06-21 08:10:00|33356.7|33353.1|33378.2|33374.6|33380.2|33376.6|33355.7|33352.1|400
1624263300000|2021-06-21 08:15:00|33377.7|33374.1|33386.2|33382.6|33392.7|33389.1|33366.7|33363.1|476
1624263600000|2021-06-21 08:20:00|33385.7|33382.1|33408.2|33404.6|33420.7|33417.1|33383.7|33380.1|578
1624263900000|2021-06-21 08:25:00|33408.7|33405.1|33401.7|33398.1|33421.7|33418.1|33399.2|33395.6|472
1624264200000|2021-06-21 08:30:00|33402.2|33398.6|33404.2|33400.6|33420.2|33416.6|33392.2|33388.6|349
1624264500000|2021-06-21 08:35:00|33404.7|33401.1|33410.2|33406.6|33417.7|33414.1|33391.2|33387.6|488
1624264800000|2021-06-21 08:40:00|33409.7|33406.1|33414.2|33410.6|33421.2|33417.6|33403.2|33399.6|331
1624265100000|2021-06-21 08:45:00|33413.7|33410.1|33437.2|33433.6|33437.2|33433.6|33410.7|33407.1|416
1624265400000|2021-06-21 08:50:00|33436.7|33433.1|33431.2|33427.6|33441.7|33438.1|33417.7|33414.1|550
1624265700000|2021-06-21 08:55:00|33431.7|33428.1|33434.2|33430.6|33441.2|33437.6|33422.2|33418.6|401
1624266000000|2021-06-21 09:00:00|33433.7|33430.1|33450.2|33446.6|33454.7|33451.1|33423.2|33419.6|535
1624266300000|2021-06-21 09:05:00|33449.7|33446.1|33445.2|33441.6|33458.7|33455.1|33440.2|33436.6|501
1624266600000|2021-06-21 09:10:00|33444.7|33441.1|33481.2|33477.6|33490.2|33486.6|33444.7|33441.1|855
1624266900000|2021-06-21 09:15:00|33480.7|33477.1|33475.2|33471.6|33495.2|33491.6|33463.2|33459.6|778
1624267200000|2021-06-21 09:20:00|33475.7|33472.1|33497.7|33494.1|33508.2|33504.6|33475.7|33472.1|674
1624267500000|2021-06-21 09:25:00|33498.7|33495.1|33494.7|33491.1|33509.2|33505.6|33493.2|33489.6|626
1624267800000|2021-06-21 09:30:00|33493.2|33489.6|33470.7|33467.1|33507.7|33504.1|33468.7|33465.1|675
1624268100000|2021-06-21 09:35:00|33471.2|33467.6|33466.2|33462.6|33494.7|33491.1|33465.7|33462.1|475
1624268400000|2021-06-21 09:40:00|33466.7|33463.1|33482.2|33478.6|33486.7|33483.1|33465.7|33462.1|398
1624268700000|2021-06-21 09:45:00|33481.7|33478.1|33480.7|33477.1|33498.2|33494.6|33479.7|33476.1|346
1624269000000|2021-06-21 09:50:00|33481.2|33477.6|33492.2|33488.6|33509.7|33506.1|33481.2|33477.6|400
1624269300000|2021-06-21 09:55:00|33492.7|33489.1|33477.7|33474.1|33497.2|33493.6|33472.2|33468.6|409
1624269600000|2021-06-21 10:00:00|33478.2|33474.6|33488.7|33485.1|33497.2|33493.6|33478.2|33474.6|362
1624269900000|2021-06-21 10:05:00|33488.2|33484.6|33481.2|33477.6|33495.7|33492.1|33480.2|33476.6|217
1624270200000|2021-06-21 10:10:00|33481.7|33478.1|33474.2|33470.6|33494.2|33490.6|33471.7|33468.1|221
1624270500000|2021-06-21 10:15:00|33474.7|33471.1|33468.7|33465.1|33483.7|33480.1|33468.7|33465.1|281
1624270800000|2021-06-21 10:20:00|33469.2|33465.6|33478.7|33475.1|33483.2|33479.6|33461.7|33458.1|315
1624271100000|2021-06-21 10:25:00|33478.2|33474.6|33473.2|33469.6|33486.7|33483.1|33472.2|33468.6|193
1624271400000|2021-06-21 10:30:00|33473.7|33470.1|33475.2|33471.6|33494.7|33491.1|33465.2|33461.6|262
1624271700000|2021-06-21 10:35:00|33475.7|33472.1|33469.2|33465.6|33486.2|33482.6|33464.7|33461.1|429
1624272000000|2021-06-21 10:40:00|33468.7|33465.1|33480.2|33476.6|33487.7|33484.1|33463.7|33460.1|306
1624272300000|2021-06-21 10:45:00|33479.7|33476.1|33483.2|33479.6|33486.7|33483.1|33472.2|33468.6|230
1624272600000|2021-06-21 10:50:00|33482.7|33479.1|33498.2|33494.6|33502.7|33499.1|33482.2|33478.6|330
1624272900000|2021-06-21 10:55:00|33497.7|33494.1|33489.7|33486.1|33504.7|33501.1|33489.2|33485.6|302
1624273200000|2021-06-21 11:00:00|33488.7|33485.1|33498.2|33494.6|33498.2|33494.6|33473.2|33469.6|483
1624273500000|2021-06-21 11:05:00|33497.2|33493.6|33477.2|33473.6|33506.2|33502.6|33474.2|33470.6|299
1624273800000|2021-06-21 11:10:00|33476.7|33473.1|33458.2|33454.6|33477.2|33473.6|33455.2|33451.6|623
1624274100000|2021-06-21 11:15:00|33458.7|33455.1|33444.2|33440.6|33465.2|33461.6|33442.7|33439.1|457
1624274400000|2021-06-21 11:20:00|33443.7|33440.1|33430.7|33427.1|33445.7|33442.1|33422.7|33419.1|799
1624274700000|2021-06-21 11:25:00|33431.7|33428.1|33425.7|33422.1|33434.7|33431.1|33418.7|33415.1|496
1624275000000|2021-06-21 11:30:00|33425.2|33421.6|33432.7|33429.1|33439.7|33436.1|33424.2|33420.6|392
1624275300000|2021-06-21 11:35:00|33433.2|33429.6|33467.2|33463.6|33467.2|33463.6|33432.7|33429.1|604
1624275600000|2021-06-21 11:40:00|33466.7|33463.1|33442.2|33438.6|33468.2|33464.6|33440.2|33436.6|432
1624275900000|2021-06-21 11:45:00|33442.7|33439.1|33457.2|33453.6|33468.7|33465.1|33436.7|33433.1|587
1624276200000|2021-06-21 11:50:00|33456.7|33453.1|33484.2|33480.6|33499.7|33496.1|33449.2|33445.6|802
1624276500000|2021-06-21 11:55:00|33484.7|33481.1|33490.7|33487.1|33504.2|33500.6|33484.2|33480.6|610
1624276800000|2021-06-21 12:00:00|33491.2|33487.6|33480.7|33477.1|33495.7|33492.1|33469.2|33465.6|687
1624277100000|2021-06-21 12:05:00|33480.2|33476.6|33480.2|33476.6|33486.2|33482.6|33468.7|33465.1|361
1624277400000|2021-06-21 12:10:00|33479.7|33476.1|33465.2|33461.6|33481.7|33478.1|33456.2|33452.6|358
1624277700000|2021-06-21 12:15:00|33465.7|33462.1|33487.2|33483.6|33492.7|33489.1|33458.7|33455.1|679
1624278000000|2021-06-21 12:20:00|33486.7|33483.1|33467.2|33463.6|33492.7|33489.1|33463.7|33460.1|442
1624278300000|2021-06-21 12:25:00|33467.7|33464.1|33469.2|33465.6|33478.7|33475.1|33461.2|33457.6|270
1624278600000|2021-06-21 12:30:00|33468.7|33465.1|33472.2|33468.6|33485.2|33481.6|33467.2|33463.6|431
1624278900000|2021-06-21 12:35:00|33472.7|33469.1|33481.2|33477.6|33493.2|33489.6|33472.2|33468.6|316
1624279200000|2021-06-21 12:40:00|33480.7|33477.1|33482.2|33478.6|33486.7|33483.1|33470.7|33467.1|291
1624279500000|2021-06-21 12:45:00|33482.7|33479.1|33484.2|33480.6|33496.2|33492.6|33478.7|33475.1|400
1624279800000|2021-06-21 12:50:00|33483.2|33479.6|33513.2|33509.6|33522.7|33519.1|33480.7|33477.1|903
1624280100000|2021-06-21 12:55:00|33512.7|33509.1|33520.2|33516.6|33524.7|33521.1|33503.2|33499.6|596
1624280400000|2021-06-21 13:00:00|33519.7|33516.1|33511.2|33507.6|33520.2|33516.6|33508.7|33505.1|423
1624280700000|2021-06-21 13:05:00|33512.2|33508.6|33523.2|33519.6|33538.7|33535.1|33511.7|33508.1|697
1624281000000|2021-06-21 13:10:00|33523.7|33520.1|33537.2|33533.6|33540.7|33537.1|33522.2|33518.6|402
1624281300000|2021-06-21 13:15:00|33536.7|33533.1|33536.2|33532.6|33539.7|33536.1|33523.7|33520.1|364
1624281600000|2021-06-21 13:20:00|33535.7|33532.1|33542.2|33538.6|33550.7|33547.1|33534.7|33531.1|793
1624281900000|2021-06-21 13:25:00|33541.7|33538.1|33541.2|33537.6|33559.2|33555.6|33536.7|33533.1|1323
1624282200000|2021-06-21 13:30:00|33540.6|33538.2|33459.1|33456.7|33542.6|33540.2|33456.1|33453.7|9172
1624282500000|2021-06-21 13:35:00|33458.6|33456.2|33570.6|33568.2|33575.6|33573.2|33451.6|33449.2|5022
1624282800000|2021-06-21 13:40:00|33571.1|33568.7|33546.1|33543.7|33588.6|33586.2|33537.1|33534.7|3716
1624283100000|2021-06-21 13:45:00|33544.6|33542.2|33599.1|33596.7|33607.1|33604.7|33532.6|33530.2|4182
1624283400000|2021-06-21 13:50:00|33598.6|33596.2|33633.1|33630.7|33638.1|33635.7|33582.6|33580.2|4225
1624283700000|2021-06-21 13:55:00|33634.1|33631.7|33622.1|33619.7|33650.1|33647.7|33617.6|33615.2|3299
1624284000000|2021-06-21 14:00:00|33621.6|33619.2|33686.6|33684.2|33691.6|33689.2|33621.6|33619.2|3972
1624284300000|2021-06-21 14:05:00|33687.1|33684.7|33725.6|33723.2|33727.1|33724.7|33687.1|33684.7|3486
1624284600000|2021-06-21 14:10:00|33726.1|33723.7|33714.6|33712.2|33729.1|33726.7|33698.1|33695.7|2582
1624284900000|2021-06-21 14:15:00|33715.1|33712.7|33732.4|33730|33756.4|33754|33715.1|33712.7|3577
1624285200000|2021-06-21 14:20:00|33732.9|33730.5|33735.9|33733.5|33768.9|33766.5|33728.4|33726|3144
1624285500000|2021-06-21 14:25:00|33736.4|33734|33770.4|33768|33780.9|33778.5|33731.9|33729.5|2236
1624285800000|2021-06-21 14:30:00|33769.9|33767.5|33781.4|33779|33793.4|33791|33769.9|33767.5|2284
1624286100000|2021-06-21 14:35:00|33781.9|33779.5|33791.9|33789.5|33802.9|33800.5|33777.4|33775|2216
1624286400000|2021-06-21 14:40:00|33792.4|33790|33793.9|33791.5|33819.4|33817|33785.9|33783.5|2747
1624286700000|2021-06-21 14:45:00|33795.4|33793|33810.9|33808.5|33829.9|33827.5|33794.9|33792.5|1754
1624287000000|2021-06-21 14:50:00|33811.4|33809|33813.4|33811|33831.9|33829.5|33810.4|33808|1688
1624287300000|2021-06-21 14:55:00|33812.9|33810.5|33819.9|33817.5|33829.9|33827.5|33811.4|33809|1138
1624287600000|2021-06-21 15:00:00|33819.4|33817|33786.4|33784|33827.9|33825.5|33779.9|33777.5|1812
1624287900000|2021-06-21 15:05:00|33785.9|33783.5|33779.9|33777.5|33806.9|33804.5|33768.9|33766.5|1978
1624288200000|2021-06-21 15:10:00|33780.4|33778|33783.9|33781.5|33791.9|33789.5|33774.9|33772.5|851
1624288500000|2021-06-21 15:15:00|33784.4|33782|33808.4|33806|33812.9|33810.5|33783.9|33781.5|993
1624288800000|2021-06-21 15:20:00|33807.9|33805.5|33808.9|33806.5|33818.9|33816.5|33798.9|33796.5|925
1624289100000|2021-06-21 15:25:00|33808.4|33806|33791.9|33789.5|33814.9|33812.5|33788.9|33786.5|1084
1624289400000|2021-06-21 15:30:00|33794.9|33792.5|33799.9|33797.5|33818.9|33816.5|33794.4|33792|1133
1624289700000|2021-06-21 15:35:00|33800.9|33798.5|33815.4|33813|33821.9|33819.5|33799.4|33797|726
1624290000000|2021-06-21 15:40:00|33814.9|33812.5|33811.4|33809|33823.4|33821|33803.9|33801.5|1071
1624290300000|2021-06-21 15:45:00|33810.9|33808.5|33817.4|33815|33820.9|33818.5|33810.9|33808.5|554
1624290600000|2021-06-21 15:50:00|33816.9|33814.5|33810.9|33808.5|33824.9|33822.5|33808.9|33806.5|899
1624290900000|2021-06-21 15:55:00|33810.4|33808|33800.9|33798.5|33818.9|33816.5|33798.9|33796.5|857
1624291200000|2021-06-21 16:00:00|33801.4|33799|33805.4|33803|33812.9|33810.5|33794.9|33792.5|585
1624291500000|2021-06-21 16:05:00|33805.9|33803.5|33794.9|33792.5|33808.9|33806.5|33793.9|33791.5|792
1624291800000|2021-06-21 16:10:00|33794.4|33792|33811.9|33809.5|33816.9|33814.5|33791.9|33789.5|1087
1624292100000|2021-06-21 16:15:00|33812.4|33810|33808.9|33806.5|33827.9|33825.5|33807.9|33805.5|1061
1624292400000|2021-06-21 16:20:00|33809.9|33807.5|33790.7|33788.3|33810.9|33808.5|33786.9|33784.5|854
1624292700000|2021-06-21 16:25:00|33791.2|33788.8|33799.2|33796.8|33803.7|33801.3|33789.2|33786.8|500
1624293000000|2021-06-21 16:30:00|33799.7|33797.3|33794.7|33792.3|33808.7|33806.3|33787.7|33785.3|645
1624293300000|2021-06-21 16:35:00|33795.2|33792.8|33790.2|33787.8|33798.7|33796.3|33787.7|33785.3|583
1624293600000|2021-06-21 16:40:00|33790.7|33788.3|33787.2|33784.8|33795.2|33792.8|33783.2|33780.8|417
1624293900000|2021-06-21 16:45:00|33786.7|33784.3|33792.7|33790.3|33808.2|33805.8|33785.7|33783.3|870
1624294200000|2021-06-21 16:50:00|33793.2|33790.8|33790.1|33787.7|33808.7|33806.3|33785.7|33783.3|609
1624294500000|2021-06-21 16:55:00|33790.6|33788.2|33795.1|33792.7|33800.1|33797.7|33787.6|33785.2|543
1624294800000|2021-06-21 17:00:00|33795.6|33793.2|33802.6|33800.2|33805.6|33803.2|33792.6|33790.2|532
1624295100000|2021-06-21 17:05:00|33803.1|33800.7|33807.6|33805.2|33814.1|33811.7|33800.6|33798.2|378
1624295400000|2021-06-21 17:10:00|33807.1|33804.7|33829.6|33827.2|33833.6|33831.2|33801.6|33799.2|908
1624295700000|2021-06-21 17:15:00|33829.1|33826.7|33844.1|33841.7|33845.1|33842.7|33822.1|33819.7|864
1624296000000|2021-06-21 17:20:00|33843.6|33841.2|33833.6|33831.2|33845.6|33843.2|33831.1|33828.7|599
1624296300000|2021-06-21 17:25:00|33834.1|33831.7|33841.6|33839.2|33848.6|33846.2|33832.6|33830.2|694
1624296600000|2021-06-21 17:30:00|33842.6|33840.2|33858.6|33856.2|33859.6|33857.2|33842.6|33840.2|845
1624296900000|2021-06-21 17:35:00|33858.1|33855.7|33860.6|33858.2|33863.6|33861.2|33849.1|33846.7|642
1624297200000|2021-06-21 17:40:00|33861.1|33858.7|33889.1|33886.7|33894.1|33891.7|33861.1|33858.7|2584
1624297500000|2021-06-21 17:45:00|33889.6|33887.2|33905.1|33902.7|33909.1|33906.7|33888.1|33885.7|1511
1624297800000|2021-06-21 17:50:00|33905.6|33903.2|33899.1|33896.7|33909.6|33907.2|33893.1|33890.7|1044
1624298100000|2021-06-21 17:55:00|33898.6|33896.2|33889.1|33886.7|33900.6|33898.2|33889.1|33886.7|638
1624298400000|2021-06-21 18:00:00|33889.6|33887.2|33870.6|33868.2|33896.1|33893.7|33863.6|33861.2|1238
1624298700000|2021-06-21 18:05:00|33870.1|33867.7|33874.6|33872.2|33878.6|33876.2|33861.1|33858.7|974
1624299000000|2021-06-21 18:10:00|33874.1|33871.7|33874.1|33871.7|33877.6|33875.2|33867.6|33865.2|440
1624299300000|2021-06-21 18:15:00|33874.6|33872.2|33868.6|33866.2|33883.1|33880.7|33868.6|33866.2|691
1624299600000|2021-06-21 18:20:00|33868.1|33865.7|33854.1|33851.7|33868.6|33866.2|33850.6|33848.2|731
1624299900000|2021-06-21 18:25:00|33854.6|33852.2|33845.6|33843.2|33858.6|33856.2|33845.1|33842.7|795
1624300200000|2021-06-21 18:30:00|33846.6|33844.2|33838.1|33835.7|33847.6|33845.2|33829.1|33826.7|932
1624300500000|2021-06-21 18:35:00|33837.6|33835.2|33854.1|33851.7|33858.1|33855.7|33836.6|33834.2|763
1624300800000|2021-06-21 18:40:00|33853.6|33851.2|33855.6|33853.2|33862.6|33860.2|33847.6|33845.2|610
1624301100000|2021-06-21 18:45:00|33855.1|33852.7|33842.6|33840.2|33855.1|33852.7|33839.6|33837.2|531
1624301400000|2021-06-21 18:50:00|33842.1|33839.7|33847.1|33844.7|33850.6|33848.2|33836.6|33834.2|481
1624301700000|2021-06-21 18:55:00|33846.6|33844.2|33849.1|33846.7|33859.1|33856.7|33841.1|33838.7|591
1624302000000|2021-06-21 19:00:00|33849.6|33847.2|33858.1|33855.7|33860.6|33858.2|33841.6|33839.2|821
1624302300000|2021-06-21 19:05:00|33858.6|33856.2|33885.1|33882.7|33887.6|33885.2|33857.6|33855.2|1052
1624302600000|2021-06-21 19:10:00|33884.6|33882.2|33857.6|33855.2|33885.6|33883.2|33855.6|33853.2|721
1624302900000|2021-06-21 19:15:00|33857.1|33854.7|33868.1|33865.7|33877.1|33874.7|33852.1|33849.7|736
1624303200000|2021-06-21 19:20:00|33868|33865.6|33857|33854.6|33871.5|33869.1|33853.5|33851.1|786
1624303500000|2021-06-21 19:25:00|33857.5|33855.1|33877.5|33875.1|33879|33876.6|33854.5|33852.1|642
1624303800000|2021-06-21 19:30:00|33876.5|33874.1|33883.5|33881.1|33888.5|33886.1|33861.5|33859.1|1425
1624304100000|2021-06-21 19:35:00|33884|33881.6|33878.5|33876.1|33889.5|33887.1|33870|33867.6|980
1624304400000|2021-06-21 19:40:00|33878|33875.6|33857.5|33855.1|33885.5|33883.1|33854.5|33852.1|1101
1624304700000|2021-06-21 19:45:00|33857|33854.6|33860.5|33858.1|33868|33865.6|33842|33839.6|903
1624305000000|2021-06-21 19:50:00|33860|33857.6|33901|33898.6|33903|33900.6|33855.5|33853.1|2221
1624305300000|2021-06-21 19:55:00|33902.5|33900.1|33876|33873.6|33903.5|33901.1|33870.5|33868.1|4171
1624305600000|2021-06-21 20:00:00|33876.5|33874.1|33907.2|33902.4|33909.7|33904.9|33872.2|33867.4|1742
1624305900000|2021-06-21 20:05:00|33907.7|33902.9|33903.2|33898.4|33916.7|33911.9|33901.2|33896.4|646
1624306200000|2021-06-21 20:10:00|33902.7|33897.9|33915.5|33905.7|33916.7|33911.9|33895.7|33890.9|940
1624306500000|2021-06-21 20:15:00|33915.6|33905.8|33915.4|33905.6|33920.7|33910.9|33914.3|33904.5|1
1624306800000|2021-06-21 20:20:00|33915.1|33905.3|33915.3|33905.5|33918.8|33909|33913.9|33904.1|0
1624307100000|2021-06-21 20:25:00|33915|33905.2|33914.6|33904.8|33915.7|33905.9|33912.9|33903.1|0
1624307400000|2021-06-21 20:30:00|33914.2|33909.4|33911.2|33906.4|33921.2|33916.4|33908.2|33903.4|185
1624307700000|2021-06-21 20:35:00|33913.2|33908.4|33915.2|33910.4|33918.2|33913.4|33907.2|33902.4|115
1624308000000|2021-06-21 20:40:00|33917.2|33912.4|33918.2|33913.4|33924.2|33919.4|33912.2|33907.4|131
1624308300000|2021-06-21 20:45:00|33916.2|33911.4|33918.2|33913.4|33921.2|33916.4|33916.2|33911.4|73
1624308600000|2021-06-21 20:50:00|33919.2|33914.4|33919.2|33914.4|33925.2|33920.4|33917.2|33912.4|99
1624308900000|2021-06-21 20:55:00|33918.2|33913.4|33921.1|33911.3|33922.1|33916.4|33916.2|33911.3|112
1624309200000|2021-06-21 21:00:00|33920.7|33910.9|33919.9|33910.1|33923.2|33913.4|33919.9|33910.1|0
1624309500000|2021-06-21 21:05:00|33920|33910.2|33919.7|33909.9|33920.3|33910.5|33918.3|33908.5|0
1624309800000|2021-06-21 21:10:00|33920.5|33910.7|33919.5|33909.7|33921.2|33911.4|33918.8|33909|0
1624310100000|2021-06-21 21:15:00|33920|33910.2|33931.6|33921.8|33934.5|33924.7|33919.2|33909.4|0
1624310400000|2021-06-21 21:20:00|33931.9|33922.1|33931.8|33922|33932.2|33922.4|33928.9|33919.1|0
1624310700000|2021-06-21 21:25:00|33931.7|33921.9|33937.1|33927.3|33937.1|33927.3|33931.7|33921.9|0
1624311000000|2021-06-21 21:30:00|33937.2|33927.4|33935.6|33925.8|33937.2|33927.4|33935.1|33925.3|0
1624311300000|2021-06-21 21:35:00|33935.9|33926.1|33936.2|33926.4|33936.5|33926.7|33935.8|33926|0
1624311600000|2021-06-21 21:40:00|33936.3|33926.5|33935.7|33925.9|33936.4|33926.6|33935.4|33925.6|0
1624311900000|2021-06-21 21:45:00|33935.4|33925.6|33935.5|33925.7|33936.8|33927|33934.3|33924.5|0
1624312200000|2021-06-21 21:50:00|33935.3|33925.5|33936|33926.2|33936.7|33926.9|33933.5|33923.7|0
1624312500000|2021-06-21 21:55:00|33936.1|33926.3|33934.6|33924.8|33936.9|33927.1|33934.6|33924.8|0
1624312800000|2021-06-21 22:00:00|33929.2|33924.4|33910.7|33905.9|33929.2|33924.4|33909.7|33904.9|160
1624313100000|2021-06-21 22:05:00|33911.2|33906.4|33917.2|33912.4|33917.7|33912.9|33911.2|33906.4|81
1624313400000|2021-06-21 22:10:00|33918.2|33913.4|33918.2|33913.4|33918.2|33913.4|33915.2|33910.4|28
1624313700000|2021-06-21 22:15:00|33917.7|33912.9|33916.2|33911.4|33919.7|33914.9|33916.2|33911.4|49
1624314000000|2021-06-21 22:20:00|33916.7|33911.9|33914.2|33909.4|33916.7|33911.9|33911.2|33906.4|52
1624314300000|2021-06-21 22:25:00|33914.7|33909.9|33913.2|33908.4|33915.2|33910.4|33912.7|33907.9|21
1624314600000|2021-06-21 22:30:00|33912.7|33907.9|33910.2|33905.4|33913.7|33908.9|33909.2|33904.4|82
1624314900000|2021-06-21 22:35:00|33909.7|33904.9|33909.7|33904.9|33911.7|33906.9|33906.2|33901.4|61
1624315200000|2021-06-21 22:40:00|33908.7|33903.9|33908.2|33903.4|33912.2|33907.4|33907.2|33902.4|33
1624315500000|2021-06-21 22:45:00|33907.7|33902.9|33908.7|33903.9|33909.7|33904.9|33907.2|33902.4|27
1624315800000|2021-06-21 22:50:00|33908.2|33903.4|33901.7|33896.9|33909.2|33904.4|33900.2|33895.4|110
1624316100000|2021-06-21 22:55:00|33901.2|33896.4|33902.7|33897.9|33904.7|33899.9|33899.7|33894.9|50
1624316400000|2021-06-21 23:00:00|33903.2|33898.4|33906.7|33901.9|33915.7|33910.9|33902.7|33897.9|114
1624316700000|2021-06-21 23:05:00|33907.2|33902.4|33905.2|33900.4|33908.2|33903.4|33904.7|33899.9|32
1624317000000|2021-06-21 23:10:00|33905.7|33900.9|33913.2|33908.4|33914.7|33909.9|33905.7|33900.9|52
1624317300000|2021-06-21 23:15:00|33913.7|33908.9|33920.2|33915.4|33924.7|33919.9|33913.7|33908.9|137
1624317600000|2021-06-21 23:20:00|33920.7|33915.9|33929.2|33924.4|33929.2|33924.4|33919.7|33914.9|84
1624317900000|2021-06-21 23:25:00|33929.7|33924.9|33946.7|33941.9|33946.7|33941.9|33927.7|33922.9|371
1624318200000|2021-06-21 23:30:00|33944.2|33939.4|33941.7|33936.9|33945.7|33940.9|33939.7|33934.9|126
1624318500000|2021-06-21 23:35:00|33941.2|33936.4|33948.2|33943.4|33949.7|33944.9|33939.2|33934.4|156
1624318800000|2021-06-21 23:40:00|33947.7|33942.9|33937.7|33932.9|33949.2|33944.4|33937.7|33932.9|102
1624319100000|2021-06-21 23:45:00|33938.2|33933.4|33908.2|33903.4|33938.2|33933.4|33906.2|33901.4|264
1624319400000|2021-06-21 23:50:00|33907.7|33902.9|33911.2|33906.4|33917.7|33912.9|33902.7|33897.9|114
1624319700000|2021-06-21 23:55:00|33910.7|33905.9|33909.2|33904.4|33911.7|33906.9|33903.7|33898.9|132
1624320000000|2021-06-22 00:00:00|33909.7|33904.9|33906.7|33901.9|33916.2|33911.4|33902.2|33897.4|190
1624320300000|2021-06-22 00:05:00|33907.2|33902.4|33899.7|33894.9|33921.2|33916.4|33899.7|33894.9|157
1624320600000|2021-06-22 00:10:00|33900.2|33895.4|33893.7|33888.9|33910.7|33905.9|33893.2|33888.4|227
1624320900000|2021-06-22 00:15:00|33894.7|33889.9|33903.2|33898.4|33907.7|33902.9|33889.7|33884.9|160
1624321200000|2021-06-22 00:20:00|33902.7|33897.9|33889.2|33884.4|33903.2|33898.4|33883.7|33878.9|142
1624321500000|2021-06-22 00:25:00|33889.7|33884.9|33898.2|33893.4|33900.2|33895.4|33886.7|33881.9|117
1624321800000|2021-06-22 00:30:00|33897.7|33892.9|33911.2|33906.4|33918.2|33913.4|33897.7|33892.9|224
1624322100000|2021-06-22 00:35:00|33911.7|33906.9|33902.2|33897.4|33912.2|33907.4|33899.7|33894.9|88
1624322400000|2021-06-22 00:40:00|33902.7|33897.9|33895.2|33890.4|33903.7|33898.9|33891.7|33886.9|89
1624322700000|2021-06-22 00:45:00|33895.7|33890.9|33887.2|33882.4|33898.2|33893.4|33882.7|33877.9|137
1624323000000|2021-06-22 00:50:00|33887.7|33882.9|33880.2|33875.4|33894.2|33889.4|33879.2|33874.4|123
1624323300000|2021-06-22 00:55:00|33880.7|33875.9|33874.7|33869.9|33883.7|33878.9|33870.7|33865.9|207
1624323600000|2021-06-22 01:00:00|33874.2|33869.4|33870.7|33865.9|33884.7|33879.9|33870.2|33865.4|216
1624323900000|2021-06-22 01:05:00|33871.2|33866.4|33877.7|33872.9|33884.2|33879.4|33863.2|33858.4|211
1624324200000|2021-06-22 01:10:00|33878.2|33873.4|33880.2|33875.4|33885.2|33880.4|33872.7|33867.9|127
1624324500000|2021-06-22 01:15:00|33880.7|33875.9|33887.2|33882.4|33887.7|33882.9|33875.7|33870.9|86
1624324800000|2021-06-22 01:20:00|33886.2|33881.4|33870.2|33865.4|33888.7|33883.9|33869.7|33864.9|122
1624325100000|2021-06-22 01:25:00|33869.7|33864.9|33875.2|33870.4|33880.7|33875.9|33869.7|33864.9|76
1624325400000|2021-06-22 01:30:00|33875.7|33870.9|33886.7|33881.9|33891.2|33886.4|33875.2|33870.4|157
1624325700000|2021-06-22 01:35:00|33887.2|33882.4|33889.2|33884.4|33892.2|33887.4|33880.2|33875.4|127
1624326000000|2021-06-22 01:40:00|33888.7|33883.9|33888.2|33883.4|33893.2|33888.4|33880.2|33875.4|55
1624326300000|2021-06-22 01:45:00|33887.7|33882.9|33885.2|33880.4|33888.7|33883.9|33882.7|33877.9|68
1624326600000|2021-06-22 01:50:00|33884.7|33879.9|33879.2|33874.4|33884.7|33879.9|33873.7|33868.9|76
1624326900000|2021-06-22 01:55:00|33878.7|33873.9|33882.2|33877.4|33883.2|33878.4|33874.2|33869.4|62
1624327200000|2021-06-22 02:00:00|33882.7|33877.9|33884.2|33879.4|33893.7|33888.9|33880.2|33875.4|89
1624327500000|2021-06-22 02:05:00|33883.7|33878.9|33884.7|33879.9|33887.7|33882.9|33879.7|33874.9|67
1624327800000|2021-06-22 02:10:00|33885.2|33880.4|33891.2|33886.4|33891.7|33886.9|33881.2|33876.4|42
1624328100000|2021-06-22 02:15:00|33891.7|33886.9|33905.2|33900.4|33912.2|33907.4|33890.2|33885.4|202
1624328400000|2021-06-22 02:20:00|33904.7|33899.9|33912.7|33907.9|33913.2|33908.4|33902.2|33897.4|71
1624328700000|2021-06-22 02:25:00|33913.2|33908.4|33913.7|33908.9|33917.7|33912.9|33912.2|33907.4|92
1624329000000|2021-06-22 02:30:00|33914.2|33909.4|33923.2|33918.4|33926.2|33921.4|33914.2|33909.4|259
1624329300000|2021-06-22 02:35:00|33923.7|33918.9|33924.7|33919.9|33927.7|33922.9|33922.7|33917.9|104
1624329600000|2021-06-22 02:40:00|33925.2|33920.4|33923.2|33918.4|33928.7|33923.9|33921.7|33916.9|84
1624329900000|2021-06-22 02:45:00|33923.7|33918.9|33931.2|33926.4|33932.2|33927.4|33923.7|33918.9|96
1624330200000|2021-06-22 02:50:00|33930.7|33925.9|33923.2|33918.4|33932.7|33927.9|33921.7|33916.9|104
1624330500000|2021-06-22 02:55:00|33923.7|33918.9|33922.7|33917.9|33925.2|33920.4|33919.2|33914.4|86
1624330800000|2021-06-22 03:00:00|33922.2|33917.4|33925.2|33920.4|33926.2|33921.4|33921.7|33916.9|62
1624331100000|2021-06-22 03:05:00|33925.7|33920.9|33934.2|33929.4|33936.7|33931.9|33925.7|33920.9|114
1624331400000|2021-06-22 03:10:00|33933.7|33928.9|33937.7|33932.9|33939.7|33934.9|33932.2|33927.4|136
1624331700000|2021-06-22 03:15:00|33938.2|33933.4|33940.2|33935.4|33943.2|33938.4|33935.7|33930.9|87
1624332000000|2021-06-22 03:20:00|33939.7|33934.9|33937.2|33932.4|33940.7|33935.9|33936.7|33931.9|43
1624332300000|2021-06-22 03:25:00|33937.7|33932.9|33933.7|33928.9|33937.7|33932.9|33932.7|33927.9|37
1624332600000|2021-06-22 03:30:00|33934.2|33929.4|33928.2|33923.4|33935.2|33930.4|33925.2|33920.4|83
1624332900000|2021-06-22 03:35:00|33928.7|33923.9|33941.2|33936.4|33942.7|33937.9|33928.2|33923.4|98
1624333200000|2021-06-22 03:40:00|33941.7|33936.9|33943.7|33938.9|33946.7|33941.9|33941.7|33936.9|83
1624333500000|2021-06-22 03:45:00|33943.2|33938.4|33942.7|33937.9|33946.2|33941.4|33941.2|33936.4|44
1624333800000|2021-06-22 03:50:00|33943.7|33938.9|33945.2|33940.4|33946.7|33941.9|33943.2|33938.4|47
1624334100000|2021-06-22 03:55:00|33945.7|33940.9|33939.2|33934.4|33946.7|33941.9|33938.7|33933.9|42
1624334400000|2021-06-22 04:00:00|33937.7|33932.9|33945.7|33940.9|33945.7|33940.9|33936.2|33931.4|62
1624334700000|2021-06-22 04:05:00|33946.2|33941.4|33952.2|33947.4|33958.7|33953.9|33944.7|33939.9|274
1624335000000|2021-06-22 04:10:00|33951.7|33946.9|33947.7|33942.9|33951.7|33946.9|33944.7|33939.9|77
1624335300000|2021-06-22 04:15:00|33947.2|33942.4|33951.7|33946.9|33951.7|33946.9|33947.2|33942.4|36
1624335600000|2021-06-22 04:20:00|33952.7|33947.9|33954.2|33949.4|33954.7|33949.9|33947.2|33942.4|62
1624335900000|2021-06-22 04:25:00|33953.7|33948.9|33955.2|33950.4|33959.2|33954.4|33953.2|33948.4|113
1624336200000|2021-06-22 04:30:00|33955.7|33950.9|33949.2|33944.4|33955.7|33950.9|33947.2|33942.4|55
1624336500000|2021-06-22 04:35:00|33949.7|33944.9|33949.2|33944.4|33949.7|33944.9|33946.7|33941.9|56
1624336800000|2021-06-22 04:40:00|33949.7|33944.9|33961.7|33956.9|33964.7|33959.9|33948.7|33943.9|138
1624337100000|2021-06-22 04:45:00|33962.2|33957.4|33978.2|33973.4|33980.7|33975.9|33960.2|33955.4|501
1624337400000|2021-06-22 04:50:00|33977.7|33972.9|33974.2|33969.4|33978.7|33973.9|33970.2|33965.4|80
1624337700000|2021-06-22 04:55:00|33973.7|33968.9|33963.2|33958.4|33975.2|33970.4|33962.7|33957.9|91
1624338000000|2021-06-22 05:00:00|33963.7|33958.9|33953.2|33948.4|33963.7|33958.9|33949.2|33944.4|163
1624338300000|2021-06-22 05:05:00|33952.7|33947.9|33951.2|33946.4|33953.7|33948.9|33948.2|33943.4|71
1624338600000|2021-06-22 05:10:00|33950.2|33945.4|33945.2|33940.4|33951.7|33946.9|33943.2|33938.4|94
1624338900000|2021-06-22 05:15:00|33944.7|33939.9|33940.7|33935.9|33947.2|33942.4|33940.7|33935.9|58
1624339200000|2021-06-22 05:20:00|33939.2|33934.4|33934.2|33929.4|33942.7|33937.9|33933.7|33928.9|139
1624339500000|2021-06-22 05:25:00|33933.7|33928.9|33937.7|33932.9|33937.7|33932.9|33927.7|33922.9|130
1624339800000|2021-06-22 05:30:00|33937.2|33932.4|33935.7|33930.9|33940.7|33935.9|33928.7|33923.9|98
1624340100000|2021-06-22 05:35:00|33935.2|33930.4|33938.7|33933.9|33945.2|33940.4|33934.2|33929.4|108
1624340400000|2021-06-22 05:40:00|33938.2|33933.4|33942.2|33937.4|33944.2|33939.4|33936.7|33931.9|135
1624340700000|2021-06-22 05:45:00|33942.7|33937.9|33949.2|33944.4|33953.7|33948.9|33938.7|33933.9|113
1624341000000|2021-06-22 05:50:00|33948.7|33943.9|33943.7|33938.9|33952.7|33947.9|33943.2|33938.4|49
1624341300000|2021-06-22 05:55:00|33942.7|33937.9|33944.7|33939.9|33946.7|33941.9|33929.7|33924.9|151
1624341600000|2021-06-22 06:00:00|33944.1|33940.5|33940.6|33937|33953.1|33949.5|33929.6|33926|243
1624341900000|2021-06-22 06:05:00|33941.1|33937.5|33931.6|33928|33942.6|33939|33929.1|33925.5|147
1624342200000|2021-06-22 06:10:00|33931.1|33927.5|33930.6|33927|33936.1|33932.5|33922.6|33919|181
1624342500000|2021-06-22 06:15:00|33930.1|33926.5|33967.6|33964|33968.1|33964.5|33928.1|33924.5|360
1624342800000|2021-06-22 06:20:00|33968.1|33964.5|33965.6|33962|33972.6|33969|33959.1|33955.5|229
1624343100000|2021-06-22 06:25:00|33966.1|33962.5|33960.1|33956.5|33970.6|33967|33952.1|33948.5|183
1624343400000|2021-06-22 06:30:00|33956.1|33952.5|33944.6|33941|33959.6|33956|33944.6|33941|177
1624343700000|2021-06-22 06:35:00|33944.1|33940.5|33946.6|33943|33955.1|33951.5|33941.1|33937.5|219
1624344000000|2021-06-22 06:40:00|33946.1|33942.5|33947.6|33944|33955.6|33952|33944.6|33941|185
1624344300000|2021-06-22 06:45:00|33948.1|33944.5|33939.6|33936|33950.1|33946.5|33936.1|33932.5|301
1624344600000|2021-06-22 06:50:00|33939.1|33935.5|33951.1|33947.5|33954.1|33950.5|33937.1|33933.5|245
1624344900000|2021-06-22 06:55:00|33950.6|33947|33948.1|33944.5|33957.1|33953.5|33944.1|33940.5|193
1624345200000|2021-06-22 07:00:00|33948.6|33945|33932.6|33929|33954.1|33950.5|33930.6|33927|472
1624345500000|2021-06-22 07:05:00|33932.1|33928.5|33917.6|33914|33932.1|33928.5|33905.1|33901.5|507
1624345800000|2021-06-22 07:10:00|33917.1|33913.5|33894.6|33891|33917.1|33913.5|33889.6|33886|555
1624346100000|2021-06-22 07:15:00|33894.1|33890.5|33900.1|33896.5|33902.6|33899|33881.1|33877.5|471
1624346400000|2021-06-22 07:20:00|33899.6|33896|33901.6|33898|33902.6|33899|33879.6|33876|294
1624346700000|2021-06-22 07:25:00|33901.1|33897.5|33903.1|33899.5|33905.6|33902|33893.1|33889.5|178
1624347000000|2021-06-22 07:30:00|33902.6|33899|33916.6|33913|33921.6|33918|33897.1|33893.5|384
1624347300000|2021-06-22 07:35:00|33917.1|33913.5|33902.6|33899|33918.1|33914.5|33899.1|33895.5|181
1624347600000|2021-06-22 07:40:00|33902.1|33898.5|33894.6|33891|33902.1|33898.5|33885.6|33882|259
1624347900000|2021-06-22 07:45:00|33895.1|33891.5|33880.6|33877|33904.1|33900.5|33880.6|33877|221
1624348200000|2021-06-22 07:50:00|33880.1|33876.5|33862.1|33858.5|33886.1|33882.5|33851.1|33847.5|628
1624348500000|2021-06-22 07:55:00|33862.6|33859|33852.1|33848.5|33865.1|33861.5|33836.6|33833|532
1624348800000|2021-06-22 08:00:00|33851.6|33848|33881.6|33878|33884.6|33881|33848.6|33845|601
1624349100000|2021-06-22 08:05:00|33881.1|33877.5|33866.6|33863|33886.6|33883|33863.1|33859.5|338
1624349400000|2021-06-22 08:10:00|33866.1|33862.5|33860.6|33857|33875.1|33871.5|33858.6|33855|245
1624349700000|2021-06-22 08:15:00|33860.1|33856.5|33861.1|33857.5|33863.1|33859.5|33840.1|33836.5|344
1624350000000|2021-06-22 08:20:00|33860.6|33857|33861.6|33858|33863.6|33860|33850.6|33847|167
1624350300000|2021-06-22 08:25:00|33861.1|33857.5|33836.6|33833|33864.1|33860.5|33832.1|33828.5|361
1624350600000|2021-06-22 08:30:00|33836.1|33832.5|33842.1|33838.5|33855.6|33852|33825.6|33822|275
1624350900000|2021-06-22 08:35:00|33841.6|33838|33839.6|33836|33846.6|33843|33833.1|33829.5|271
1624351200000|2021-06-22 08:40:00|33839.1|33835.5|33844.6|33841|33849.6|33846|33834.6|33831|120
1624351500000|2021-06-22 08:45:00|33845.1|33841.5|33847.6|33844|33850.6|33847|33828.1|33824.5|207
1624351800000|2021-06-22 08:50:00|33847.1|33843.5|33847.6|33844|33851.6|33848|33827.6|33824|208
1624352100000|2021-06-22 08:55:00|33847.1|33843.5|33842.6|33839|33847.1|33843.5|33828.6|33825|127
1624352400000|2021-06-22 09:00:00|33843.1|33839.5|33857.6|33854|33858.6|33855|33842.1|33838.5|275
1624352700000|2021-06-22 09:05:00|33858.1|33854.5|33866.6|33863|33867.1|33863.5|33848.1|33844.5|308
1624353000000|2021-06-22 09:10:00|33866.1|33862.5|33883.6|33880|33884.1|33880.5|33860.6|33857|352
1624353300000|2021-06-22 09:15:00|33884.1|33880.5|33869.1|33865.5|33889.1|33885.5|33868.1|33864.5|274
1624353600000|2021-06-22 09:20:00|33869.6|33866|33877.6|33874|33880.6|33877|33861.6|33858|195
1624353900000|2021-06-22 09:25:00|33878.1|33874.5|33882.6|33879|33884.6|33881|33869.6|33866|165
1624354200000|2021-06-22 09:30:00|33882.1|33878.5|33870.1|33866.5|33886.1|33882.5|33861.1|33857.5|165
1624354500000|2021-06-22 09:35:00|33869.6|33866|33843.1|33839.5|33870.1|33866.5|33840.6|33837|263
1624354800000|2021-06-22 09:40:00|33842.6|33839|33851.6|33848|33852.1|33848.5|33828.1|33824.5|230
1624355100000|2021-06-22 09:45:00|33851.1|33847.5|33854.6|33851|33855.1|33851.5|33839.1|33835.5|200
1624355400000|2021-06-22 09:50:00|33855.1|33851.5|33849.6|33846|33860.1|33856.5|33846.1|33842.5|144
1624355700000|2021-06-22 09:55:00|33849.1|33845.5|33847.6|33844|33854.1|33850.5|33842.6|33839|127
1624356000000|2021-06-22 10:00:00|33847.1|33843.5|33880.6|33877|33881.1|33877.5|33843.1|33839.5|200
1624356300000|2021-06-22 10:05:00|33880.1|33876.5|33895.6|33892|33895.6|33892|33873.1|33869.5|323
1624356600000|2021-06-22 10:10:00|33896.1|33892.5|33893.1|33889.5|33899.6|33896|33885.1|33881.5|304
1624356900000|2021-06-22 10:15:00|33892.6|33889|33856.1|33852.5|33893.1|33889.5|33856.1|33852.5|288
1624357200000|2021-06-22 10:20:00|33856.6|33853|33852.6|33849|33863.1|33859.5|33852.1|33848.5|205
1624357500000|2021-06-22 10:25:00|33850.6|33847|33860.6|33857|33863.6|33860|33842.6|33839|224
1624357800000|2021-06-22 10:30:00|33861.1|33857.5|33856.6|33853|33874.1|33870.5|33854.6|33851|163
1624358100000|2021-06-22 10:35:00|33857.1|33853.5|33869.1|33865.5|33875.6|33872|33857.1|33853.5|83
1624358400000|2021-06-22 10:40:00|33868.6|33865|33872.6|33869|33875.6|33872|33861.1|33857.5|102
1624358700000|2021-06-22 10:45:00|33872.1|33868.5|33878.1|33874.5|33885.1|33881.5|33871.6|33868|210
1624359000000|2021-06-22 10:50:00|33877.6|33874|33861.1|33857.5|33878.6|33875|33857.1|33853.5|231
1624359300000|2021-06-22 10:55:00|33861.6|33858|33871.6|33868|33872.1|33868.5|33858.6|33855|219
1624359600000|2021-06-22 11:00:00|33871.1|33867.5|33875.6|33872|33878.1|33874.5|33856.1|33852.5|360
1624359900000|2021-06-22 11:05:00|33875.1|33871.5|33891.6|33888|33901.6|33898|33873.6|33870|379
1624360200000|2021-06-22 11:10:00|33892.1|33888.5|33891.1|33887.5|33903.6|33900|33883.6|33880|197
1624360500000|2021-06-22 11:15:00|33891.6|33888|33888.1|33884.5|33899.6|33896|33879.1|33875.5|226
1624360800000|2021-06-22 11:20:00|33889.1|33885.5|33892.6|33889|33901.6|33898|33883.6|33880|205
1624361100000|2021-06-22 11:25:00|33893.1|33889.5|33901.6|33898|33904.1|33900.5|33885.6|33882|232
1624361400000|2021-06-22 11:30:00|33902.1|33898.5|33892.1|33888.5|33911.1|33907.5|33889.1|33885.5|428
1624361700000|2021-06-22 11:35:00|33891.6|33888|33879.6|33876|33899.1|33895.5|33879.1|33875.5|227
1624362000000|2021-06-22 11:40:00|33880.1|33876.5|33895.1|33891.5|33897.6|33894|33879.6|33876|163
1624362300000|2021-06-22 11:45:00|33894.6|33891|33891.6|33888|33903.1|33899.5|33880.1|33876.5|144
1624362600000|2021-06-22 11:50:00|33892.1|33888.5|33899.1|33895.5|33900.1|33896.5|33886.6|33883|146
1624362900000|2021-06-22 11:55:00|33899.6|33896|33907.6|33904|33909.6|33906|33894.6|33891|295
1624363200000|2021-06-22 12:00:00|33907.1|33903.5|33907.6|33904|33913.6|33910|33901.6|33898|386
1624363500000|2021-06-22 12:05:00|33908.1|33904.5|33904.6|33901|33925.1|33921.5|33900.1|33896.5|504
1624363800000|2021-06-22 12:10:00|33905.1|33901.5|33905.1|33901.5|33906.6|33903|33896.6|33893|179
1624364100000|2021-06-22 12:15:00|33906.6|33903|33906.6|33903|33925.6|33922|33905.6|33902|293
1624364400000|2021-06-22 12:20:00|33906.1|33902.5|33923.1|33919.5|33928.1|33924.5|33902.6|33899|264
1624364700000|2021-06-22 12:25:00|33921.6|33918|33900.6|33897|33922.1|33918.5|33900.6|33897|279
1624365000000|2021-06-22 12:30:00|33901.1|33897.5|33913.1|33909.5|33915.1|33911.5|33899.1|33895.5|224
1624365300000|2021-06-22 12:35:00|33913.6|33910|33900.1|33896.5|33914.1|33910.5|33897.6|33894|265
1624365600000|2021-06-22 12:40:00|33899.6|33896|33892.1|33888.5|33902.1|33898.5|33888.1|33884.5|294
1624365900000|2021-06-22 12:45:00|33893.1|33889.5|33880.6|33877|33896.1|33892.5|33880.1|33876.5|391
1624366200000|2021-06-22 12:50:00|33879.6|33876|33868.6|33865|33880.1|33876.5|33855.1|33851.5|592
1624366500000|2021-06-22 12:55:00|33868.1|33864.5|33867.6|33864|33876.6|33873|33859.6|33856|342
1624366800000|2021-06-22 13:00:00|33866.6|33863|33883.6|33880|33886.6|33883|33857.1|33853.5|488
1624367100000|2021-06-22 13:05:00|33884.1|33880.5|33905.6|33902|33911.6|33908|33884.1|33880.5|630
1624367400000|2021-06-22 13:10:00|33905.1|33901.5|33904.1|33900.5|33913.6|33910|33900.6|33897|380
1624367700000|2021-06-22 13:15:00|33904.6|33901|33910.1|33906.5|33916.1|33912.5|33903.1|33899.5|292
1624368000000|2021-06-22 13:20:00|33910.6|33907|33904.6|33901|33915.1|33911.5|33904.6|33901|314
1624368300000|2021-06-22 13:25:00|33904.1|33900.5|33875.6|33872|33909.1|33905.5|33870.1|33866.5|1195
1624368600000|2021-06-22 13:30:00|33875|33872.6|33856.5|33854.1|33886.5|33884.1|33824.5|33822.1|5090
1624368900000|2021-06-22 13:35:00|33856|33853.6|33781.5|33779.1|33856|33853.6|33771.5|33769.1|4483
1624369200000|2021-06-22 13:40:00|33782|33779.6|33824|33821.6|33833.5|33831.1|33781.5|33779.1|3532
1624369500000|2021-06-22 13:45:00|33824.5|33822.1|33826.5|33824.1|33847|33844.6|33804.5|33802.1|2809
1624369800000|2021-06-22 13:50:00|33828.5|33826.1|33776|33773.6|33840.5|33838.1|33768|33765.6|2723
1624370100000|2021-06-22 13:55:00|33776.5|33774.1|33774.5|33772.1|33787.5|33785.1|33764|33761.6|1676
1624370400000|2021-06-22 14:00:00|33774|33771.6|33775|33772.6|33778|33775.6|33743|33740.6|2871
1624370700000|2021-06-22 14:05:00|33774.5|33772.1|33817.5|33815.1|33833.5|33831.1|33773|33770.6|3709
1624371000000|2021-06-22 14:10:00|33817|33814.6|33815.2|33812.8|33824.5|33822.1|33792|33789.6|1881
1624371300000|2021-06-22 14:15:00|33814.7|33812.3|33833.2|33830.8|33850.7|33848.3|33813.2|33810.8|2088
1624371600000|2021-06-22 14:20:00|33832.7|33830.3|33847.2|33844.8|33853.7|33851.3|33828.2|33825.8|1071
1624371900000|2021-06-22 14:25:00|33846.7|33844.3|33839.7|33837.3|33852.7|33850.3|33832.7|33830.3|864
1624372200000|2021-06-22 14:30:00|33839.2|33836.8|33850.2|33847.8|33852.2|33849.8|33834.7|33832.3|1118
1624372500000|2021-06-22 14:35:00|33849.7|33847.3|33860.7|33858.3|33861.7|33859.3|33839.2|33836.8|819
1624372800000|2021-06-22 14:40:00|33860.2|33857.8|33878.2|33875.8|33879.2|33876.8|33859.7|33857.3|1279
1624373100000|2021-06-22 14:45:00|33878.7|33876.3|33892.7|33890.3|33892.7|33890.3|33872.7|33870.3|1291
1624373400000|2021-06-22 14:50:00|33893.2|33890.8|33897.7|33895.3|33907.7|33905.3|33885.7|33883.3|1370
1624373700000|2021-06-22 14:55:00|33898.2|33895.8|33911.7|33909.3|33913.7|33911.3|33893.7|33891.3|815
1624374000000|2021-06-22 15:00:00|33912.2|33909.8|33908.7|33906.3|33913.7|33911.3|33895.2|33892.8|1186
1624374300000|2021-06-22 15:05:00|33907.7|33905.3|33922.7|33920.3|33923.7|33921.3|33905.7|33903.3|1218
1624374600000|2021-06-22 15:10:00|33922.2|33919.8|33969.7|33967.3|33969.7|33967.3|33922.2|33919.8|2588
1624374900000|2021-06-22 15:15:00|33969.2|33966.8|33957.7|33955.3|33988.7|33986.3|33955.7|33953.3|2286
1624375200000|2021-06-22 15:20:00|33958.2|33955.8|33948.2|33945.8|33967.7|33965.3|33946.2|33943.8|1083
1624375500000|2021-06-22 15:25:00|33948.7|33946.3|33940.7|33938.3|33956.7|33954.3|33936.7|33934.3|1000
1624375800000|2021-06-22 15:30:00|33939.7|33937.3|33929.7|33927.3|33949.7|33947.3|33928.7|33926.3|591
1624376100000|2021-06-22 15:35:00|33928.7|33926.3|33908.7|33906.3|33930.2|33927.8|33899.7|33897.3|1403
1624376400000|2021-06-22 15:40:00|33909.2|33906.8|33904.2|33901.8|33921.7|33919.3|33896.7|33894.3|932
1624376700000|2021-06-22 15:45:00|33904.7|33902.3|33900.7|33898.3|33916.7|33914.3|33900.7|33898.3|811
1624377000000|2021-06-22 15:50:00|33900.2|33897.8|33892.7|33890.3|33906.7|33904.3|33890.7|33888.3|679
1624377300000|2021-06-22 15:55:00|33892.2|33889.8|33888.7|33886.3|33897.7|33895.3|33885.7|33883.3|563
1624377600000|2021-06-22 16:00:00|33889.2|33886.8|33914.2|33911.8|33915.2|33912.8|33889.2|33886.8|894
1624377900000|2021-06-22 16:05:00|33914.7|33912.3|33908.7|33906.3|33923.7|33921.3|33906.7|33904.3|698
1624378200000|2021-06-22 16:10:00|33908.2|33905.8|33906.7|33904.3|33915.7|33913.3|33904.2|33901.8|452
1624378500000|2021-06-22 16:15:00|33906.2|33903.8|33902.2|33899.8|33911.2|33908.8|33897.2|33894.8|418
1624378800000|2021-06-22 16:20:00|33902.7|33900.3|33903.7|33901.3|33904.2|33901.8|33890.2|33887.8|563
1624379100000|2021-06-22 16:25:00|33902.7|33900.3|33911.2|33908.8|33913.7|33911.3|33902.7|33900.3|523
1624379400000|2021-06-22 16:30:00|33910.7|33908.3|33890.2|33887.8|33910.7|33908.3|33886.7|33884.3|489
1624379700000|2021-06-22 16:35:00|33889.7|33887.3|33892.2|33889.8|33896.2|33893.8|33886.7|33884.3|383
1624380000000|2021-06-22 16:40:00|33891.7|33889.3|33892.2|33889.8|33901.2|33898.8|33885.2|33882.8|303
1624380300000|2021-06-22 16:45:00|33892.7|33890.3|33900.7|33898.3|33905.2|33902.8|33889.7|33887.3|237
1624380600000|2021-06-22 16:50:00|33901.2|33898.8|33895.7|33893.3|33903.2|33900.8|33893.7|33891.3|438
1624380900000|2021-06-22 16:55:00|33896.2|33893.8|33889.7|33887.3|33897.7|33895.3|33888.2|33885.8|470
1624381200000|2021-06-22 17:00:00|33890.2|33887.8|33890.2|33887.8|33897.2|33894.8|33888.2|33885.8|282
1624381500000|2021-06-22 17:05:00|33889.2|33886.8|33900.2|33897.8|33903.2|33900.8|33880.2|33877.8|720
1624381800000|2021-06-22 17:10:00|33899.7|33897.3|33901.2|33898.8|33907.7|33905.3|33896.2|33893.8|452
1624382100000|2021-06-22 17:15:00|33900.2|33897.8|33885.2|33882.8|33902.7|33900.3|33877.2|33874.8|540
1624382400000|2021-06-22 17:20:00|33885.7|33883.3|33902.7|33900.3|33904.2|33901.8|33885.2|33882.8|443
1624382700000|2021-06-22 17:25:00|33902.2|33899.8|33910.7|33908.3|33913.2|33910.8|33899.2|33896.8|467
1624383000000|2021-06-22 17:30:00|33910.2|33907.8|33909.2|33906.8|33912.7|33910.3|33902.7|33900.3|360
1624383300000|2021-06-22 17:35:00|33909.7|33907.3|33904.7|33902.3|33911.2|33908.8|33902.7|33900.3|224
1624383600000|2021-06-22 17:40:00|33904.2|33901.8|33911.7|33909.3|33913.2|33910.8|33903.2|33900.8|329
1624383900000|2021-06-22 17:45:00|33911.2|33908.8|33925.2|33922.8|33926.2|33923.8|33905.2|33902.8|439
1624384200000|2021-06-22 17:50:00|33924.7|33922.3|33920.7|33918.3|33924.7|33922.3|33913.7|33911.3|391
1624384500000|2021-06-22 17:55:00|33920.2|33917.8|33916.2|33913.8|33921.7|33919.3|33909.2|33906.8|454
1624384800000|2021-06-22 18:00:00|33916.7|33914.3|33920.2|33917.8|33922.7|33920.3|33904.2|33901.8|683
1624385100000|2021-06-22 18:05:00|33918.7|33916.3|33910.2|33907.8|33920.7|33918.3|33906.2|33903.8|286
1624385400000|2021-06-22 18:10:00|33909.2|33906.8|33916.7|33914.3|33917.2|33914.8|33902.7|33900.3|368
1624385700000|2021-06-22 18:15:00|33916.2|33913.8|33918.2|33915.8|33920.2|33917.8|33910.2|33907.8|383
1624386000000|2021-06-22 18:20:00|33917.7|33915.3|33934.2|33931.8|33936.2|33933.8|33917.7|33915.3|542
1624386300000|2021-06-22 18:25:00|33933.2|33930.8|33932.7|33930.3|33943.2|33940.8|33916.7|33914.3|645
1624386600000|2021-06-22 18:30:00|33933.2|33930.8|33950.7|33948.3|33951.2|33948.8|33930.2|33927.8|503
1624386900000|2021-06-22 18:35:00|33950.2|33947.8|33967.2|33964.8|33968.2|33965.8|33933.2|33930.8|871
1624387200000|2021-06-22 18:40:00|33966.7|33964.3|33951.2|33948.8|33969.7|33967.3|33950.2|33947.8|683
1624387500000|2021-06-22 18:45:00|33950.7|33948.3|33935.2|33932.8|33954.2|33951.8|33935.2|33932.8|496
1624387800000|2021-06-22 18:50:00|33935.7|33933.3|33954.7|33952.3|33957.7|33955.3|33933.2|33930.8|497
1624388100000|2021-06-22 18:55:00|33955.2|33952.8|33951.2|33948.8|33963.7|33961.3|33949.2|33946.8|870
1624388400000|2021-06-22 19:00:00|33950.7|33948.3|33985.7|33983.3|33986.2|33983.8|33949.7|33947.3|1165
1624388700000|2021-06-22 19:05:00|33986.2|33983.8|33994.7|33992.3|34003.2|34000.8|33972.2|33969.8|1177
1624389000000|2021-06-22 19:10:00|33994.2|33991.8|34013.7|34011.3|34019.2|34016.8|33992.2|33989.8|1834
1624389300000|2021-06-22 19:15:00|34013.2|34010.8|34007.7|34005.3|34019.2|34016.8|33996.2|33993.8|1493
1624389600000|2021-06-22 19:20:00|34006.2|34003.8|34028.2|34025.8|34029.7|34027.3|34005.7|34003.3|1287
1624389900000|2021-06-22 19:25:00|34027.7|34025.3|34032.7|34030.3|34043.2|34040.8|34026.7|34024.3|1355
1624390200000|2021-06-22 19:30:00|34034.2|34031.8|34024.2|34021.8|34043.7|34041.3|34015.7|34013.3|1300
1624390500000|2021-06-22 19:35:00|34023.7|34021.3|34004.2|34001.8|34027.7|34025.3|33999.7|33997.3|1009
1624390800000|2021-06-22 19:40:00|34004.7|34002.3|33987.2|33984.8|34013.2|34010.8|33986.7|33984.3|1342
1624391100000|2021-06-22 19:45:00|33986.7|33984.3|33975.7|33973.3|33995.7|33993.3|33973.7|33971.3|1412
1624391400000|2021-06-22 19:50:00|33976.2|33973.8|33986.7|33984.3|33989.2|33986.8|33955.7|33953.3|1763
1624391700000|2021-06-22 19:55:00|33987.2|33984.8|33954.2|33951.8|33992.2|33989.8|33947.7|33945.3|3430
1624392000000|2021-06-22 20:00:00|33955.4|33950.6|33941.9|33937.1|33965.4|33960.6|33940.9|33936.1|1295
1624392300000|2021-06-22 20:05:00|33942.4|33937.6|33952.9|33948.1|33956.9|33952.1|33936.9|33932.1|859
1624392600000|2021-06-22 20:10:00|33952.4|33947.6|33964.9|33955.1|33981.9|33977.1|33952.4|33947.6|844
1624392900000|2021-06-22 20:15:00|33965|33955.2|33967.6|33957.8|33967.8|33958|33965|33955.2|1
1624393200000|2021-06-22 20:20:00|33967.3|33957.5|33966.8|33957|33967.4|33957.6|33965.8|33956|0
1624393500000|2021-06-22 20:25:00|33966.9|33957.1|33969.5|33959.7|33969.6|33959.8|33966.9|33957.1|0
1624393800000|2021-06-22 20:30:00|33960.4|33955.6|33995.4|33990.6|33995.4|33990.6|33959.4|33954.6|161
1624394100000|2021-06-22 20:35:00|33996.4|33991.6|33988.4|33983.6|33996.4|33991.6|33986.4|33981.6|107
1624394400000|2021-06-22 20:40:00|33987.4|33982.6|33991.4|33986.6|33991.4|33986.6|33982.4|33977.6|76
1624394700000|2021-06-22 20:45:00|33992.4|33987.6|33987.4|33982.6|33993.4|33988.6|33985.4|33980.6|90
1624395000000|2021-06-22 20:50:00|33985.4|33980.6|33983.4|33978.6|33986.4|33981.6|33973.4|33968.6|133
1624395300000|2021-06-22 20:55:00|33980.4|33975.6|33979.3|33969.5|33983.4|33978.6|33972.4|33967.1|76
1624395600000|2021-06-22 21:00:00|33983.1|33973.3|33993.7|33983.9|33993.7|33983.9|33979.3|33969.5|0
1624395900000|2021-06-22 21:05:00|33988.1|33978.3|33992.3|33982.5|33996.3|33986.5|33988.1|33978.3|0
1624396200000|2021-06-22 21:10:00|33988|33978.2|33989.5|33979.7|33990.9|33981.1|33986.5|33976.7|0
1624396500000|2021-06-22 21:15:00|33989.7|33979.9|33988.9|33979.1|33989.8|33980|33988.9|33979.1|0
1624396800000|2021-06-22 21:20:00|33989.5|33979.7|33987.7|33977.9|33991.3|33981.5|33985.8|33976|0
1624397100000|2021-06-22 21:25:00|33988.8|33979|33990.3|33980.5|33993.9|33984.1|33987.9|33978.1|0
1624397400000|2021-06-22 21:30:00|33991.2|33981.4|33990.9|33981.1|33991.7|33981.9|33990.3|33980.5|0
1624397700000|2021-06-22 21:35:00|33991|33981.2|33989|33979.2|33991|33981.2|33989|33979.2|0
1624398000000|2021-06-22 21:40:00|33988.7|33978.9|33989.8|33980|33992.2|33982.4|33988|33978.2|0
1624398300000|2021-06-22 21:45:00|33990|33980.2|33990.4|33980.6|33992.4|33982.6|33989.5|33979.7|0
1624398600000|2021-06-22 21:50:00|33990.1|33980.3|33989.7|33979.9|33990.6|33980.8|33989|33979.2|0
1624398900000|2021-06-22 21:55:00|33989.2|33979.4|33989.2|33979.4|33990.1|33980.3|33988.5|33978.7|0
1624399200000|2021-06-22 22:00:00|33980.4|33975.6|33973.4|33968.6|33984.9|33980.1|33970.4|33965.6|209
1624399500000|2021-06-22 22:05:00|33972.9|33968.1|33974.9|33970.1|33976.9|33972.1|33968.4|33963.6|74
1624399800000|2021-06-22 22:10:00|33975.4|33970.6|33971.4|33966.6|33976.4|33971.6|33970.9|33966.1|28
1624400100000|2021-06-22 22:15:00|33971.9|33967.1|33974.4|33969.6|33979.4|33974.6|33971.9|33967.1|63
1624400400000|2021-06-22 22:20:00|33974.9|33970.1|33976.4|33971.6|33980.4|33975.6|33974.4|33969.6|23
1624400700000|2021-06-22 22:25:00|33975.9|33971.1|33971.4|33966.6|33975.9|33971.1|33971.4|33966.6|20
1624401000000|2021-06-22 22:30:00|33970.9|33966.1|33967.9|33963.1|33974.4|33969.6|33967.9|33963.1|28
1624401300000|2021-06-22 22:35:00|33968.4|33963.6|33964.4|33959.6|33972.4|33967.6|33963.9|33959.1|49
1624401600000|2021-06-22 22:40:00|33965.9|33961.1|33965.4|33960.6|33968.4|33963.6|33964.4|33959.6|23
1624401900000|2021-06-22 22:45:00|33965.9|33961.1|33972.4|33967.6|33974.9|33970.1|33965.9|33961.1|57
1624402200000|2021-06-22 22:50:00|33972.9|33968.1|33974.9|33970.1|33979.9|33975.1|33972.9|33968.1|67
1624402500000|2021-06-22 22:55:00|33973.4|33968.6|33970.4|33965.6|33973.9|33969.1|33968.9|33964.1|53
1624402800000|2021-06-22 23:00:00|33970.9|33966.1|33981.9|33977.1|33982.9|33978.1|33969.9|33965.1|70
1624403100000|2021-06-22 23:05:00|33981.4|33976.6|33977.4|33972.6|33981.4|33976.6|33975.4|33970.6|39
1624403400000|2021-06-22 23:10:00|33977.9|33973.1|33982.4|33977.6|33982.9|33978.1|33974.4|33969.6|55
1624403700000|2021-06-22 23:15:00|33981.9|33977.1|33978.4|33973.6|33981.9|33977.1|33978.4|33973.6|44
1624404000000|2021-06-22 23:20:00|33977.9|33973.1|33976.4|33971.6|33978.4|33973.6|33974.9|33970.1|44
1624404300000|2021-06-22 23:25:00|33975.9|33971.1|33975.9|33971.1|33976.9|33972.1|33973.9|33969.1|48
1624404600000|2021-06-22 23:30:00|33976.9|33972.1|33981.4|33976.6|33981.9|33977.1|33974.9|33970.1|51
1624404900000|2021-06-22 23:35:00|33981.9|33977.1|33987.9|33983.1|33989.9|33985.1|33981.9|33977.1|129
1624405200000|2021-06-22 23:40:00|33988.4|33983.6|33983.4|33978.6|33989.4|33984.6|33982.4|33977.6|84
1624405500000|2021-06-22 23:45:00|33982.9|33978.1|33991.4|33986.6|33993.9|33989.1|33980.4|33975.6|131
1624405800000|2021-06-22 23:50:00|33991.9|33987.1|33989.9|33985.1|33992.9|33988.1|33982.9|33978.1|68
1624406100000|2021-06-22 23:55:00|33989.4|33984.6|33981.9|33977.1|33989.9|33985.1|33979.9|33975.1|86
1624406400000|2021-06-23 00:00:00|33980.9|33976.1|33973.4|33968.6|33983.4|33978.6|33968.9|33964.1|200
1624406700000|2021-06-23 00:05:00|33972.9|33968.1|33990.4|33985.6|33994.9|33990.1|33970.9|33966.1|241
1624407000000|2021-06-23 00:10:00|33989.9|33985.1|34002.4|33997.6|34003.9|33999.1|33988.9|33984.1|273
1624407300000|2021-06-23 00:15:00|34002.9|33998.1|33994.4|33989.6|34003.9|33999.1|33992.4|33987.6|214
1624407600000|2021-06-23 00:20:00|33993.9|33989.1|33996.4|33991.6|33998.4|33993.6|33987.9|33983.1|95
1624407900000|2021-06-23 00:25:00|33996.9|33992.1|33994.4|33989.6|33996.9|33992.1|33985.4|33980.6|113
1624408200000|2021-06-23 00:30:00|33993.9|33989.1|33984.4|33979.6|33996.4|33991.6|33976.4|33971.6|160
1624408500000|2021-06-23 00:35:00|33984.9|33980.1|33987.4|33982.6|33988.4|33983.6|33977.9|33973.1|74
1624408800000|2021-06-23 00:40:00|33987.9|33983.1|33986.4|33981.6|33993.4|33988.6|33982.4|33977.6|61
1624409100000|2021-06-23 00:45:00|33986.9|33982.1|33996.9|33992.1|33997.4|33992.6|33986.9|33982.1|75
1624409400000|2021-06-23 00:50:00|33997.4|33992.6|33996.4|33991.6|33999.9|33995.1|33994.9|33990.1|65
1624409700000|2021-06-23 00:55:00|33997.4|33992.6|33995.4|33990.6|33997.9|33993.1|33984.9|33980.1|100
1624410000000|2021-06-23 01:00:00|33995.9|33991.1|34001.4|33996.6|34003.9|33999.1|33995.4|33990.6|173
1624410300000|2021-06-23 01:05:00|34000.9|33996.1|34005.4|34000.6|34006.9|34002.1|33998.9|33994.1|107
1624410600000|2021-06-23 01:10:00|34005.9|34001.1|34007.4|34002.6|34013.4|34008.6|34004.9|34000.1|140
1624410900000|2021-06-23 01:15:00|34006.9|34002.1|34006.9|34002.1|34011.9|34007.1|34005.4|34000.6|101
1624411200000|2021-06-23 01:20:00|34007.4|34002.6|34013.4|34008.6|34019.9|34015.1|34006.9|34002.1|158
1624411500000|2021-06-23 01:25:00|34013.9|34009.1|34010.9|34006.1|34014.4|34009.6|34008.9|34004.1|91
1624411800000|2021-06-23 01:30:00|34011.4|34006.6|34010.4|34005.6|34015.9|34011.1|34007.9|34003.1|99
1624412100000|2021-06-23 01:35:00|34009.9|34005.1|33999.9|33995.1|34011.9|34007.1|33997.9|33993.1|134
1624412400000|2021-06-23 01:40:00|34000.4|33995.6|34001.9|33997.1|34006.9|34002.1|33996.4|33991.6|173
1624412700000|2021-06-23 01:45:00|34002.4|33997.6|34001.4|33996.6|34006.9|34002.1|33996.9|33992.1|98
1624413000000|2021-06-23 01:50:00|34001.9|33997.1|34004.4|33999.6|34005.4|34000.6|33990.9|33986.1|96
1624413300000|2021-06-23 01:55:00|34004.9|34000.1|34003.9|33999.1|34013.4|34008.6|34002.4|33997.6|65
1624413600000|2021-06-23 02:00:00|34004.4|33999.6|34016.4|34011.6|34017.4|34012.6|34003.4|33998.6|123
1624413900000|2021-06-23 02:05:00|34016.9|34012.1|34018.4|34013.6|34018.9|34014.1|34010.9|34006.1|100
1624414200000|2021-06-23 02:10:00|34018.9|34014.1|34016.4|34011.6|34024.9|34020.1|34014.9|34010.1|163
1624414500000|2021-06-23 02:15:00|34016.9|34012.1|34025.4|34020.6|34029.4|34024.6|34016.9|34012.1|147
1624414800000|2021-06-23 02:20:00|34024.9|34020.1|34015.4|34010.6|34026.4|34021.6|34014.4|34009.6|83
1624415100000|2021-06-23 02:25:00|34015.9|34011.1|34019.4|34014.6|34023.4|34018.6|34015.4|34010.6|42
1624415400000|2021-06-23 02:30:00|34019.9|34015.1|34025.4|34020.6|34027.9|34023.1|34018.4|34013.6|65
1624415700000|2021-06-23 02:35:00|34025.9|34021.1|34026.4|34021.6|34031.9|34027.1|34024.9|34020.1|80
1624416000000|2021-06-23 02:40:00|34026.9|34022.1|34030.4|34025.6|34030.9|34026.1|34020.4|34015.6|141
1624416300000|2021-06-23 02:45:00|34030.9|34026.1|34030.4|34025.6|34034.9|34030.1|34029.4|34024.6|119
1624416600000|2021-06-23 02:50:00|34029.9|34025.1|34029.4|34024.6|34030.9|34026.1|34025.4|34020.6|61
1624416900000|2021-06-23 02:55:00|34028.9|34024.1|34024.4|34019.6|34029.9|34025.1|34022.9|34018.1|84
1624417200000|2021-06-23 03:00:00|34023.9|34019.1|34035.4|34030.6|34035.9|34031.1|34023.9|34019.1|112
1624417500000|2021-06-23 03:05:00|34035.9|34031.1|34032.4|34027.6|34036.9|34032.1|34031.4|34026.6|106
1624417800000|2021-06-23 03:10:00|34032.9|34028.1|34037.4|34032.6|34037.9|34033.1|34032.4|34027.6|48
1624418100000|2021-06-23 03:15:00|34037.9|34033.1|34035.4|34030.6|34041.9|34037.1|34034.9|34030.1|102
1624418400000|2021-06-23 03:20:00|34035.9|34031.1|34037.9|34033.1|34039.9|34035.1|34035.4|34030.6|63
1624418700000|2021-06-23 03:25:00|34037.4|34032.6|34035.4|34030.6|34038.9|34034.1|34034.9|34030.1|44
1624419000000|2021-06-23 03:30:00|34034.9|34030.1|34032.4|34027.6|34035.9|34031.1|34029.9|34025.1|48
1624419300000|2021-06-23 03:35:00|34032.9|34028.1|34034.9|34030.1|34036.9|34032.1|34031.9|34027.1|45
1624419600000|2021-06-23 03:40:00|34034.4|34029.6|34031.9|34027.1|34035.4|34030.6|34029.9|34025.1|74
1624419900000|2021-06-23 03:45:00|34031.4|34026.6|34032.4|34027.6|34034.4|34029.6|34030.9|34026.1|56
1624420200000|2021-06-23 03:50:00|34031.9|34027.1|34027.4|34022.6|34032.4|34027.6|34025.4|34020.6|51
1624420500000|2021-06-23 03:55:00|34026.9|34022.1|34026.4|34021.6|34029.9|34025.1|34024.9|34020.1|40
1624420800000|2021-06-23 04:00:00|34025.9|34021.1|34020.4|34015.6|34028.4|34023.6|34019.9|34015.1|62
1624421100000|2021-06-23 04:05:00|34019.9|34015.1|34026.9|34022.1|34027.9|34023.1|34019.4|34014.6|79
1624421400000|2021-06-23 04:10:00|34027.4|34022.6|34028.4|34023.6|34029.4|34024.6|34026.9|34022.1|128
1624421700000|2021-06-23 04:15:00|34027.9|34023.1|34031.9|34027.1|34033.9|34029.1|34027.9|34023.1|82
1624422000000|2021-06-23 04:20:00|34032.4|34027.6|34035.9|34031.1|34037.4|34032.6|34031.4|34026.6|50
1624422300000|2021-06-23 04:25:00|34035.4|34030.6|34035.9|34031.1|34037.9|34033.1|34033.9|34029.1|63
1624422600000|2021-06-23 04:30:00|34035.4|34030.6|34037.4|34032.6|34038.9|34034.1|34033.4|34028.6|90
1624422900000|2021-06-23 04:35:00|34037.9|34033.1|34038.9|34034.1|34040.9|34036.1|34036.9|34032.1|62
1624423200000|2021-06-23 04:40:00|34038.4|34033.6|34034.9|34030.1|34038.4|34033.6|34034.4|34029.6|50
1624423500000|2021-06-23 04:45:00|34034.4|34029.6|34034.4|34029.6|34034.9|34030.1|34032.9|34028.1|35
1624423800000|2021-06-23 04:50:00|34033.9|34029.1|34033.9|34029.1|34035.9|34031.1|34031.4|34026.6|57
1624424100000|2021-06-23 04:55:00|34033.4|34028.6|34025.4|34020.6|34033.9|34029.1|34025.4|34020.6|164
1624424400000|2021-06-23 05:00:00|34025.9|34021.1|34024.4|34019.6|34032.4|34027.6|34023.9|34019.1|188
1624424700000|2021-06-23 05:05:00|34024.9|34020.1|34024.9|34020.1|34030.4|34025.6|34024.4|34019.6|110
1624425000000|2021-06-23 05:10:00|34025.4|34020.6|34023.9|34019.1|34026.9|34022.1|34021.9|34017.1|115
1624425300000|2021-06-23 05:15:00|34023.4|34018.6|34024.4|34019.6|34026.4|34021.6|34021.9|34017.1|80
1624425600000|2021-06-23 05:20:00|34023.9|34019.1|34030.4|34025.6|34034.9|34030.1|34023.4|34018.6|101
1624425900000|2021-06-23 05:25:00|34029.9|34025.1|34032.9|34028.1|34034.9|34030.1|34029.9|34025.1|140
1624426200000|2021-06-23 05:30:00|34032.4|34027.6|34032.4|34027.6|34034.4|34029.6|34027.9|34023.1|95
1624426500000|2021-06-23 05:35:00|34031.9|34027.1|34030.4|34025.6|34037.4|34032.6|34028.4|34023.6|114
1624426800000|2021-06-23 05:40:00|34029.9|34025.1|34033.4|34028.6|34037.9|34033.1|34029.4|34024.6|70
1624427100000|2021-06-23 05:45:00|34032.9|34028.1|34039.9|34035.1|34040.4|34035.6|34028.9|34024.1|88
1624427400000|2021-06-23 05:50:00|34040.4|34035.6|34037.4|34032.6|34041.9|34037.1|34035.4|34030.6|95
1624427700000|2021-06-23 05:55:00|34037.9|34033.1|34054.4|34049.6|34063.9|34059.1|34036.9|34032.1|714
1624428000000|2021-06-23 06:00:00|34053.8|34050.2|34045.8|34042.2|34065.3|34061.7|34044.3|34040.7|384
1624428300000|2021-06-23 06:05:00|34045.3|34041.7|34038.8|34035.2|34046.3|34042.7|34034.8|34031.2|178
1624428600000|2021-06-23 06:10:00|34039.3|34035.7|34033.8|34030.2|34045.8|34042.2|34033.3|34029.7|100
1624428900000|2021-06-23 06:15:00|34034.3|34030.7|34051.8|34048.2|34051.8|34048.2|34033.3|34029.7|109
1624429200000|2021-06-23 06:20:00|34051.3|34047.7|34052.8|34049.2|34056.8|34053.2|34047.3|34043.7|165
1624429500000|2021-06-23 06:25:00|34053.3|34049.7|34054.8|34051.2|34056.8|34053.2|34050.8|34047.2|63
1624429800000|2021-06-23 06:30:00|34055.3|34051.7|34047.3|34043.7|34056.8|34053.2|34047.3|34043.7|116
1624430100000|2021-06-23 06:35:00|34047.8|34044.2|34059.8|34056.2|34062.8|34059.2|34045.3|34041.7|197
1624430400000|2021-06-23 06:40:00|34060.3|34056.7|34073.8|34070.2|34081.3|34077.7|34057.8|34054.2|245
1624430700000|2021-06-23 06:45:00|34074.3|34070.7|34067.8|34064.2|34076.8|34073.2|34059.3|34055.7|169
1624431000000|2021-06-23 06:50:00|34068.3|34064.7|34066.3|34062.7|34075.8|34072.2|34064.8|34061.2|98
1624431300000|2021-06-23 06:55:00|34066.8|34063.2|34069.8|34066.2|34071.3|34067.7|34064.3|34060.7|153
1624431600000|2021-06-23 07:00:00|34071.8|34068.2|34061.8|34058.2|34079.8|34076.2|34056.8|34053.2|497
1624431900000|2021-06-23 07:05:00|34061.3|34057.7|34065.8|34062.2|34069.3|34065.7|34059.8|34056.2|223
1624432200000|2021-06-23 07:10:00|34065.3|34061.7|34037.3|34033.7|34065.3|34061.7|34036.3|34032.7|445
1624432500000|2021-06-23 07:15:00|34037.8|34034.2|34051.8|34048.2|34059.3|34055.7|34025.3|34021.7|642
1624432800000|2021-06-23 07:20:00|34052.3|34048.7|34045.8|34042.2|34054.3|34050.7|34042.3|34038.7|173
1624433100000|2021-06-23 07:25:00|34046.3|34042.7|34023.8|34020.2|34047.8|34044.2|34012.8|34009.2|345
1624433400000|2021-06-23 07:30:00|34024.3|34020.7|34017.8|34014.2|34042.3|34038.7|34013.3|34009.7|473
1624433700000|2021-06-23 07:35:00|34017.3|34013.7|34005.8|34002.2|34021.8|34018.2|33998.3|33994.7|227
1624434000000|2021-06-23 07:40:00|34005.3|34001.7|34013.8|34010.2|34018.3|34014.7|33999.8|33996.2|168
1624434300000|2021-06-23 07:45:00|34013.3|34009.7|34017.8|34014.2|34024.3|34020.7|34008.8|34005.2|159
1624434600000|2021-06-23 07:50:00|34018.3|34014.7|34003.8|34000.2|34019.8|34016.2|34002.8|33999.2|100
1624434900000|2021-06-23 07:55:00|34004.3|34000.7|34010.8|34007.2|34012.8|34009.2|33994.3|33990.7|187
1624435200000|2021-06-23 08:00:00|34009.3|34005.7|33999.8|33996.2|34016.8|34013.2|33997.3|33993.7|215
1624435500000|2021-06-23 08:05:00|33999.3|33995.7|34006.3|34002.7|34010.3|34006.7|33996.3|33992.7|244
1624435800000|2021-06-23 08:10:00|34006.8|34003.2|34005.8|34002.2|34008.3|34004.7|33994.8|33991.2|153
1624436100000|2021-06-23 08:15:00|34005.3|34001.7|34021.3|34017.7|34023.3|34019.7|33996.3|33992.7|179
1624436400000|2021-06-23 08:20:00|34021.8|34018.2|34027.3|34023.7|34029.3|34025.7|34021.3|34017.7|235
1624436700000|2021-06-23 08:25:00|34027.8|34024.2|34020.3|34016.7|34027.8|34024.2|34014.8|34011.2|275
1624437000000|2021-06-23 08:30:00|34021.3|34017.7|34013.3|34009.7|34025.3|34021.7|34010.8|34007.2|271
1624437300000|2021-06-23 08:35:00|34013.8|34010.2|34024.3|34020.7|34024.8|34021.2|34012.8|34009.2|124
1624437600000|2021-06-23 08:40:00|34023.8|34020.2|34022.8|34019.2|34032.8|34029.2|34016.3|34012.7|152
1624437900000|2021-06-23 08:45:00|34023.3|34019.7|34019.8|34016.2|34025.3|34021.7|34014.8|34011.2|107
1624438200000|2021-06-23 08:50:00|34020.3|34016.7|34016.8|34013.2|34024.3|34020.7|34015.3|34011.7|121
1624438500000|2021-06-23 08:55:00|34017.3|34013.7|34013.8|34010.2|34017.3|34013.7|34004.8|34001.2|168
1624438800000|2021-06-23 09:00:00|34014.3|34010.7|34002.8|33999.2|34017.3|34013.7|33991.8|33988.2|349
1624439100000|2021-06-23 09:05:00|34002.3|33998.7|33997.8|33994.2|34002.8|33999.2|33984.3|33980.7|236
1624439400000|2021-06-23 09:10:00|33997.3|33993.7|34003.3|33999.7|34003.3|33999.7|33981.8|33978.2|184
1624439700000|2021-06-23 09:15:00|34002.8|33999.2|33996.8|33993.2|34007.3|34003.7|33990.8|33987.2|206
1624440000000|2021-06-23 09:20:00|33996.3|33992.7|33990.3|33986.7|33996.8|33993.2|33981.3|33977.7|184
1624440300000|2021-06-23 09:25:00|33989.8|33986.2|33997.3|33993.7|33997.3|33993.7|33975.8|33972.2|217
1624440600000|2021-06-23 09:30:00|33999.3|33995.7|34002.8|33999.2|34003.3|33999.7|33992.8|33989.2|152
1624440900000|2021-06-23 09:35:00|34002.3|33998.7|34005.8|34002.2|34010.3|34006.7|34000.3|33996.7|130
1624441200000|2021-06-23 09:40:00|34006.3|34002.7|34016.3|34012.7|34017.8|34014.2|34004.8|34001.2|132
1624441500000|2021-06-23 09:45:00|34016.8|34013.2|34018.3|34014.7|34022.3|34018.7|34013.8|34010.2|136
1624441800000|2021-06-23 09:50:00|34018.8|34015.2|34007.3|34003.7|34020.8|34017.2|34006.3|34002.7|124
1624442100000|2021-06-23 09:55:00|34007.8|34004.2|33999.3|33995.7|34013.3|34009.7|33998.3|33994.7|136
1624442400000|2021-06-23 10:00:00|33999.8|33996.2|33985.8|33982.2|34000.3|33996.7|33984.3|33980.7|269
1624442700000|2021-06-23 10:05:00|33986.3|33982.7|33991.3|33987.7|33996.3|33992.7|33977.8|33974.2|185
1624443000000|2021-06-23 10:10:00|33991.8|33988.2|33999.8|33996.2|34004.3|34000.7|33989.3|33985.7|189
1624443300000|2021-06-23 10:15:00|34000.3|33996.7|34005.3|34001.7|34012.3|34008.7|33996.3|33992.7|173
1624443600000|2021-06-23 10:20:00|34005.8|34002.2|34017.8|34014.2|34019.8|34016.2|34000.3|33996.7|165
1624443900000|2021-06-23 10:25:00|34017.3|34013.7|34014.3|34010.7|34019.3|34015.7|34010.3|34006.7|144
1624444200000|2021-06-23 10:30:00|34013.8|34010.2|34003.8|34000.2|34016.8|34013.2|34002.3|33998.7|95
1624444500000|2021-06-23 10:35:00|34004.3|34000.7|34004.3|34000.7|34006.3|34002.7|33997.8|33994.2|74
1624444800000|2021-06-23 10:40:00|34003.8|34000.2|34001.8|33998.2|34006.8|34003.2|33999.8|33996.2|62
1624445100000|2021-06-23 10:45:00|34002.3|33998.7|33998.8|33995.2|34005.3|34001.7|33997.8|33994.2|51
1624445400000|2021-06-23 10:50:00|33998.3|33994.7|33987.8|33984.2|34003.3|33999.7|33984.8|33981.2|167
1624445700000|2021-06-23 10:55:00|33988.3|33984.7|33982.3|33978.7|33989.3|33985.7|33973.3|33969.7|283
1624446000000|2021-06-23 11:00:00|33982.8|33979.2|33960.8|33957.2|33985.8|33982.2|33959.8|33956.2|420
1624446300000|2021-06-23 11:05:00|33961.3|33957.7|33973.8|33970.2|33976.3|33972.7|33959.8|33956.2|331
1624446600000|2021-06-23 11:10:00|33974.3|33970.7|33959.8|33956.2|33976.8|33973.2|33956.8|33953.2|357
1624446900000|2021-06-23 11:15:00|33960.3|33956.7|33967.8|33964.2|33976.8|33973.2|33957.3|33953.7|253
1624447200000|2021-06-23 11:20:00|33968.3|33964.7|33945.8|33942.2|33969.3|33965.7|33942.8|33939.2|774
1624447500000|2021-06-23 11:25:00|33946.3|33942.7|33946.8|33943.2|33948.3|33944.7|33928.3|33924.7|421
1624447800000|2021-06-23 11:30:00|33947.3|33943.7|33963.3|33959.7|33964.3|33960.7|33939.3|33935.7|283
1624448100000|2021-06-23 11:35:00|33963.8|33960.2|33953.8|33950.2|33966.8|33963.2|33939.8|33936.2|334
1624448400000|2021-06-23 11:40:00|33954.3|33950.7|33969.8|33966.2|33969.8|33966.2|33948.3|33944.7|206
1624448700000|2021-06-23 11:45:00|33969.3|33965.7|33972.8|33969.2|33973.3|33969.7|33960.8|33957.2|203
1624449000000|2021-06-23 11:50:00|33972.3|33968.7|33975.3|33971.7|33985.3|33981.7|33970.8|33967.2|272
1624449300000|2021-06-23 11:55:00|33974.8|33971.2|33978.8|33975.2|33985.8|33982.2|33974.8|33971.2|250
1624449600000|2021-06-23 12:00:00|33977.8|33974.2|33974.8|33971.2|33982.3|33978.7|33973.3|33969.7|317
1624449900000|2021-06-23 12:05:00|33974.3|33970.7|33990.8|33987.2|33992.3|33988.7|33974.3|33970.7|332
1624450200000|2021-06-23 12:10:00|33990.3|33986.7|34010.8|34007.2|34013.3|34009.7|33989.8|33986.2|436
1624450500000|2021-06-23 12:15:00|34010.3|34006.7|33998.3|33994.7|34010.8|34007.2|33993.3|33989.7|310
1624450800000|2021-06-23 12:20:00|33997.8|33994.2|34008.8|34005.2|34016.3|34012.7|33993.3|33989.7|294
1624451100000|2021-06-23 12:25:00|34009.3|34005.7|34008.3|34004.7|34016.3|34012.7|34006.8|34003.2|202
1624451400000|2021-06-23 12:30:00|34009.3|34005.7|34009.3|34005.7|34026.8|34023.2|34008.3|34004.7|454
1624451700000|2021-06-23 12:35:00|34008.8|34005.2|34014.8|34011.2|34021.3|34017.7|34008.8|34005.2|251
1624452000000|2021-06-23 12:40:00|34015.3|34011.7|34012.3|34008.7|34018.8|34015.2|34010.3|34006.7|189
1624452300000|2021-06-23 12:45:00|34011.8|34008.2|34013.8|34010.2|34019.3|34015.7|34010.3|34006.7|173
1624452600000|2021-06-23 12:50:00|34014.3|34010.7|34018.3|34014.7|34020.3|34016.7|34012.3|34008.7|131
1624452900000|2021-06-23 12:55:00|34017.8|34014.2|34016.8|34013.2|34019.8|34016.2|34012.3|34008.7|219
1624453200000|2021-06-23 13:00:00|34016.3|34012.7|34014.8|34011.2|34016.3|34012.7|34007.8|34004.2|284
1624453500000|2021-06-23 13:05:00|34015.3|34011.7|34011.8|34008.2|34020.3|34016.7|34011.3|34007.7|292
1624453800000|2021-06-23 13:10:00|34011.3|34007.7|34018.8|34015.2|34019.3|34015.7|34009.3|34005.7|125
1624454100000|2021-06-23 13:15:00|34019.3|34015.7|34006.8|34003.2|34026.3|34022.7|34006.3|34002.7|434
1624454400000|2021-06-23 13:20:00|34006.3|34002.7|33994.8|33991.2|34010.3|34006.7|33994.3|33990.7|368
1624454700000|2021-06-23 13:25:00|33993.8|33990.2|33961.3|33957.7|34008.3|34004.7|33960.3|33956.7|943
1624455000000|2021-06-23 13:30:00|33961.8|33958.2|33971.7|33969.3|34019.7|34017.3|33953.7|33951.3|5101
1624455300000|2021-06-23 13:35:00|33972.2|33969.8|33935.7|33933.3|33974.7|33972.3|33932.7|33930.3|2871
1624455600000|2021-06-23 13:40:00|33935.2|33932.8|33975.2|33972.8|33975.2|33972.8|33930.7|33928.3|2192
1624455900000|2021-06-23 13:45:00|33975.7|33973.3|33954.7|33952.3|33992.7|33990.3|33945.2|33942.8|3547
1624456200000|2021-06-23 13:50:00|33954.2|33951.8|33909.2|33906.8|33961.7|33959.3|33905.7|33903.3|2750
1624456500000|2021-06-23 13:55:00|33908.7|33906.3|33945.2|33942.8|33949.7|33947.3|33905.7|33903.3|1914
1624456800000|2021-06-23 14:00:00|33944.2|33941.8|33923.2|33920.8|33950.7|33948.3|33899.7|33897.3|2735
1624457100000|2021-06-23 14:05:00|33922.7|33920.3|33952.7|33950.3|33957.2|33954.8|33917.2|33914.8|1915
1624457400000|2021-06-23 14:10:00|33951.5|33949.1|33984.5|33982.1|33988.5|33986.1|33944.5|33942.1|1997
1624457700000|2021-06-23 14:15:00|33985|33982.6|33989|33986.6|33998.5|33996.1|33980.5|33978.1|1725
1624458000000|2021-06-23 14:20:00|33988.5|33986.1|33970.5|33968.1|33990|33987.6|33964.5|33962.1|1441
1624458300000|2021-06-23 14:25:00|33969.5|33967.1|33948.5|33946.1|33978.5|33976.1|33946|33943.6|1757
1624458600000|2021-06-23 14:30:00|33948|33945.6|33936.5|33934.1|33956.5|33954.1|33924.5|33922.1|1538
1624458900000|2021-06-23 14:35:00|33937|33934.6|33926.5|33924.1|33938.5|33936.1|33915.5|33913.1|992
1624459200000|2021-06-23 14:40:00|33925.5|33923.1|33933|33930.6|33939.5|33937.1|33922.5|33920.1|756
1624459500000|2021-06-23 14:45:00|33933.5|33931.1|33935|33932.6|33937.5|33935.1|33921.5|33919.1|857
1624459800000|2021-06-23 14:50:00|33935.5|33933.1|33950.5|33948.1|33956.5|33954.1|33931|33928.6|1146
1624460100000|2021-06-23 14:55:00|33951|33948.6|33959.5|33957.1|33972.5|33970.1|33948.5|33946.1|1190
1624460400000|2021-06-23 15:00:00|33960|33957.6|33925|33922.6|33969.5|33967.1|33920.5|33918.1|2084
1624460700000|2021-06-23 15:05:00|33924.5|33922.1|33918|33915.6|33927|33924.6|33913|33910.6|998
1624461000000|2021-06-23 15:10:00|33918.5|33916.1|33919.5|33917.1|33922|33919.6|33909.5|33907.1|844
1624461300000|2021-06-23 15:15:00|33919|33916.6|33926.5|33924.1|33931.5|33929.1|33913|33910.6|933
1624461600000|2021-06-23 15:20:00|33926|33923.6|33940.5|33938.1|33945.5|33943.1|33917.5|33915.1|837
1624461900000|2021-06-23 15:25:00|33941|33938.6|33931|33928.6|33949|33946.6|33929.5|33927.1|759
1624462200000|2021-06-23 15:30:00|33931.5|33929.1|33914.5|33912.1|33938|33935.6|33909.5|33907.1|917
1624462500000|2021-06-23 15:35:00|33915|33912.6|33917.5|33915.1|33930.5|33928.1|33912.5|33910.1|936
1624462800000|2021-06-23 15:40:00|33917|33914.6|33924.5|33922.1|33929.5|33927.1|33914.5|33912.1|591
1624463100000|2021-06-23 15:45:00|33925.5|33923.1|33927|33924.6|33929.5|33927.1|33917.5|33915.1|531
1624463400000|2021-06-23 15:50:00|33926.5|33924.1|33928|33925.6|33929.5|33927.1|33921.5|33919.1|509
1624463700000|2021-06-23 15:55:00|33927.5|33925.1|33919|33916.6|33930|33927.6|33914.5|33912.1|426
1624464000000|2021-06-23 16:00:00|33918.5|33916.1|33929.5|33927.1|33932|33929.6|33912.5|33910.1|433
1624464300000|2021-06-23 16:05:00|33930|33927.6|33924|33921.6|33931.5|33929.1|33922|33919.6|462
1624464600000|2021-06-23 16:10:00|33923.5|33921.1|33940.5|33938.1|33941.5|33939.1|33922|33919.6|544
1624464900000|2021-06-23 16:15:00|33940|33937.6|33927.5|33925.1|33940|33937.6|33924.5|33922.1|336
1624465200000|2021-06-23 16:20:00|33926.5|33924.1|33926.5|33924.1|33935.5|33933.1|33925.5|33923.1|410
1624465500000|2021-06-23 16:25:00|33926|33923.6|33925.5|33923.1|33929.5|33927.1|33922.5|33920.1|284
1624465800000|2021-06-23 16:30:00|33925|33922.6|33926.5|33924.1|33927.5|33925.1|33915.5|33913.1|399
1624466100000|2021-06-23 16:35:00|33927|33924.6|33889|33886.6|33928.5|33926.1|33884.5|33882.1|1357
1624466400000|2021-06-23 16:40:00|33888.5|33886.1|33909|33906.6|33909.5|33907.1|33881.5|33879.1|1299
1624466700000|2021-06-23 16:45:00|33908.5|33906.1|33903|33900.6|33910.5|33908.1|33894.5|33892.1|474
1624467000000|2021-06-23 16:50:00|33903.5|33901.1|33902.5|33900.1|33910.5|33908.1|33901.5|33899.1|332
1624467300000|2021-06-23 16:55:00|33903.5|33901.1|33913.5|33911.1|33916|33913.6|33898.5|33896.1|734
1624467600000|2021-06-23 17:00:00|33914|33911.6|33920.5|33918.1|33921.5|33919.1|33912.5|33910.1|481
1624467900000|2021-06-23 17:05:00|33920|33917.6|33936|33933.6|33941.5|33939.1|33919|33916.6|717
1624468200000|2021-06-23 17:10:00|33935.5|33933.1|33945|33942.6|33946|33943.6|33932.5|33930.1|559
1624468500000|2021-06-23 17:15:00|33944.5|33942.1|33940.5|33938.1|33950.5|33948.1|33937.5|33935.1|777
1624468800000|2021-06-23 17:20:00|33940|33937.6|33935|33932.6|33942.5|33940.1|33933.5|33931.1|502
1624469100000|2021-06-23 17:25:00|33935.5|33933.1|33934.5|33932.1|33937.5|33935.1|33928.5|33926.1|447
1624469400000|2021-06-23 17:30:00|33934|33931.6|33936.5|33934.1|33936.5|33934.1|33930|33927.6|455
1624469700000|2021-06-23 17:35:00|33936|33933.6|33929|33926.6|33936.5|33934.1|33927|33924.6|463
1624470000000|2021-06-23 17:40:00|33928.5|33926.1|33933.5|33931.1|33934.5|33932.1|33923.5|33921.1|453
1624470300000|2021-06-23 17:45:00|33933|33930.6|33934.5|33932.1|33937.5|33935.1|33928.5|33926.1|403
1624470600000|2021-06-23 17:50:00|33933.5|33931.1|33938.5|33936.1|33942.5|33940.1|33930|33927.6|356
1624470900000|2021-06-23 17:55:00|33938|33935.6|33939|33936.6|33941.5|33939.1|33929.5|33927.1|378
1624471200000|2021-06-23 18:00:00|33938.5|33936.1|33919|33916.6|33939.5|33937.1|33918|33915.6|957
1624471500000|2021-06-23 18:05:00|33918.5|33916.1|33925|33922.6|33927.5|33925.1|33917.5|33915.1|303
1624471800000|2021-06-23 18:10:00|33925.5|33923.1|33932.5|33930.1|33932.5|33930.1|33922|33919.6|236
1624472100000|2021-06-23 18:15:00|33932|33929.6|33930.5|33928.1|33932.5|33930.1|33923|33920.6|378
1624472400000|2021-06-23 18:20:00|33931|33928.6|33923|33920.6|33931|33928.6|33919|33916.6|355
1624472700000|2021-06-23 18:25:00|33923.5|33921.1|33919.5|33917.1|33930|33927.6|33919.5|33917.1|331
1624473000000|2021-06-23 18:30:00|33920|33917.6|33924.5|33922.1|33924.5|33922.1|33912|33909.6|504
1624473300000|2021-06-23 18:35:00|33924|33921.6|33927.5|33925.1|33929.5|33927.1|33917.5|33915.1|307
1624473600000|2021-06-23 18:40:00|33927|33924.6|33915|33912.6|33929.5|33927.1|33908.5|33906.1|588
1624473900000|2021-06-23 18:45:00|33914.5|33912.1|33906.5|33904.1|33918.5|33916.1|33905|33902.6|316
1624474200000|2021-06-23 18:50:00|33907.5|33905.1|33910.5|33908.1|33915|33912.6|33904.5|33902.1|466
1624474500000|2021-06-23 18:55:00|33911|33908.6|33922|33919.6|33926.5|33924.1|33909.5|33907.1|772
1624474800000|2021-06-23 19:00:00|33921.5|33919.1|33924|33921.6|33925|33922.6|33918.5|33916.1|315
1624475100000|2021-06-23 19:05:00|33923.5|33921.1|33929|33926.6|33931.5|33929.1|33921|33918.6|429
1624475400000|2021-06-23 19:10:00|33929.5|33927.1|33938.5|33936.1|33939.5|33937.1|33928|33925.6|475
1624475700000|2021-06-23 19:15:00|33938|33935.6|33938.5|33936.1|33939.5|33937.1|33929|33926.6|418
1624476000000|2021-06-23 19:20:00|33938|33935.6|33943.5|33941.1|33944.5|33942.1|33931.5|33929.1|403
1624476300000|2021-06-23 19:25:00|33944|33941.6|33963|33960.6|33969.5|33967.1|33938|33935.6|1153
1624476600000|2021-06-23 19:30:00|33962.5|33960.1|33950|33947.6|33963.5|33961.1|33950|33947.6|730
1624476900000|2021-06-23 19:35:00|33950.5|33948.1|33940.5|33938.1|33954.5|33952.1|33938|33935.6|614
1624477200000|2021-06-23 19:40:00|33941.5|33939.1|33936|33933.6|33942.5|33940.1|33932.5|33930.1|728
1624477500000|2021-06-23 19:45:00|33935.5|33933.1|33916.5|33914.1|33941.5|33939.1|33906.5|33904.1|1028
1624477800000|2021-06-23 19:50:00|33916|33913.6|33898.5|33896.1|33916|33913.6|33889.5|33887.1|1753
1624478100000|2021-06-23 19:55:00|33899|33896.6|33879.9|33877.5|33903.5|33901.1|33871.9|33869.5|2944
1624478400000|2021-06-23 20:00:00|33881.1|33876.3|33901.1|33896.3|33904.1|33899.3|33879.6|33874.8|1041
1624478700000|2021-06-23 20:05:00|33901.6|33896.8|33907.1|33902.3|33907.1|33902.3|33892.6|33887.8|452
1624479000000|2021-06-23 20:10:00|33907.6|33902.8|33910.2|33900.4|33911.1|33906.3|33903.1|33898.3|312
1624479300000|2021-06-23 20:15:00|33910.4|33900.6|33910.9|33901.1|33911.5|33901.7|33908.6|33898.8|2
1624479600000|2021-06-23 20:20:00|33910.6|33900.8|33910.4|33900.6|33911.1|33901.3|33908.6|33898.8|0
1624479900000|2021-06-23 20:25:00|33909.8|33900|33907.7|33897.9|33909.8|33900|33905.9|33896.1|0
1624480200000|2021-06-23 20:30:00|33899.6|33894.8|33903.6|33898.8|33908.6|33903.8|33891.6|33886.8|235
1624480500000|2021-06-23 20:35:00|33904.6|33899.8|33907.6|33902.8|33907.6|33902.8|33903.6|33898.8|50
1624480800000|2021-06-23 20:40:00|33906.6|33901.8|33908.6|33903.8|33908.6|33903.8|33905.6|33900.8|63
1624481100000|2021-06-23 20:45:00|33907.6|33902.8|33897.6|33892.8|33907.6|33902.8|33897.6|33892.8|91
1624481400000|2021-06-23 20:50:00|33898.6|33893.8|33900.6|33895.8|33900.6|33895.8|33895.6|33890.8|80
1624481700000|2021-06-23 20:55:00|33901.6|33896.8|33907.2|33897.4|33907.6|33902.8|33901.6|33893.3|72
1624482000000|2021-06-23 21:00:00|33907.4|33897.6|33905.6|33895.8|33907.7|33897.9|33904.4|33894.6|0
1624482300000|2021-06-23 21:05:00|33905.3|33895.5|33903|33893.2|33905.6|33895.8|33903|33893.2|0
1624482600000|2021-06-23 21:10:00|33902.7|33892.9|33906.1|33896.3|33906.1|33896.3|33902.7|33892.9|0
1624482900000|2021-06-23 21:15:00|33904.9|33895.1|33904.9|33895.1|33907|33897.2|33904.4|33894.6|0
1624483200000|2021-06-23 21:20:00|33906.9|33897.1|33908|33898.2|33908.4|33898.6|33905.2|33895.4|0
1624483500000|2021-06-23 21:25:00|33907.2|33897.4|33906.8|33897|33908.4|33898.6|33906.8|33897|0
1624483800000|2021-06-23 21:30:00|33910.9|33901.1|33908.5|33898.7|33910.9|33901.1|33908.2|33898.4|0
1624484100000|2021-06-23 21:35:00|33908|33898.2|33908.1|33898.3|33909|33899.2|33908|33898.2|0
1624484400000|2021-06-23 21:40:00|33908.7|33898.9|33907.6|33897.8|33909.3|33899.5|33907.6|33897.8|0
1624484700000|2021-06-23 21:45:00|33907.5|33897.7|33907.1|33897.3|33908.4|33898.6|33907.1|33897.3|0
1624485000000|2021-06-23 21:50:00|33907.2|33897.4|33906.6|33896.8|33907.5|33897.7|33905.7|33895.9|0
1624485300000|2021-06-23 21:55:00|33906.9|33897.1|33911.5|33901.7|33911.8|33902|33906.9|33897.1|0
1624485600000|2021-06-23 22:00:00|33912.6|33907.8|33911.1|33906.3|33915.1|33910.3|33893.1|33888.3|215
1624485900000|2021-06-23 22:05:00|33911.6|33906.8|33912.1|33907.3|33916.6|33911.8|33910.6|33905.8|39
1624486200000|2021-06-23 22:10:00|33912.6|33907.8|33917.1|33912.3|33918.1|33913.3|33911.6|33906.8|29
1624486500000|2021-06-23 22:15:00|33917.6|33912.8|33912.6|33907.8|33917.6|33912.8|33909.6|33904.8|72
1624486800000|2021-06-23 22:20:00|33913.1|33908.3|33917.6|33912.8|33917.6|33912.8|33911.1|33906.3|29
1624487100000|2021-06-23 22:25:00|33917.1|33912.3|33909.6|33904.8|33917.6|33912.8|33907.6|33902.8|23
1624487400000|2021-06-23 22:30:00|33910.6|33905.8|33918.6|33913.8|33920.1|33915.3|33910.6|33905.8|58
1624487700000|2021-06-23 22:35:00|33919.1|33914.3|33918.1|33913.3|33920.1|33915.3|33916.6|33911.8|36
1624488000000|2021-06-23 22:40:00|33918.6|33913.8|33922.1|33917.3|33922.1|33917.3|33917.6|33912.8|47
1624488300000|2021-06-23 22:45:00|33921.6|33916.8|33922.6|33917.8|33924.1|33919.3|33916.6|33911.8|58
1624488600000|2021-06-23 22:50:00|33923.1|33918.3|33924.6|33919.8|33928.6|33923.8|33922.6|33917.8|89
1624488900000|2021-06-23 22:55:00|33924.1|33919.3|33926.6|33921.8|33930.1|33925.3|33924.1|33919.3|71
1624489200000|2021-06-23 23:00:00|33926.1|33921.3|33927.6|33922.8|33929.1|33924.3|33924.6|33919.8|31
1624489500000|2021-06-23 23:05:00|33928.1|33923.3|33922.6|33917.8|33929.1|33924.3|33922.6|33917.8|28
1624489800000|2021-06-23 23:10:00|33923.1|33918.3|33915.1|33910.3|33926.6|33921.8|33915.1|33910.3|42
1624490100000|2021-06-23 23:15:00|33915.6|33910.8|33925.6|33920.8|33926.6|33921.8|33914.6|33909.8|57
1624490400000|2021-06-23 23:20:00|33925.1|33920.3|33933.6|33928.8|33933.6|33928.8|33918.6|33913.8|93
1624490700000|2021-06-23 23:25:00|33933.1|33928.3|33930.6|33925.8|33937.6|33932.8|33929.6|33924.8|77
1624491000000|2021-06-23 23:30:00|33931.1|33926.3|33931.1|33926.3|33938.1|33933.3|33930.1|33925.3|78
1624491300000|2021-06-23 23:35:00|33930.6|33925.8|33930.1|33925.3|33930.6|33925.8|33926.1|33921.3|57
1624491600000|2021-06-23 23:40:00|33929.6|33924.8|33934.1|33929.3|33934.6|33929.8|33928.1|33923.3|37
1624491900000|2021-06-23 23:45:00|33933.6|33928.8|33930.6|33925.8|33935.1|33930.3|33929.6|33924.8|41
1624492200000|2021-06-23 23:50:00|33930.1|33925.3|33926.1|33921.3|33931.6|33926.8|33926.1|33921.3|57
1624492500000|2021-06-23 23:55:00|33924.6|33919.8|33930.6|33925.8|33931.6|33926.8|33924.1|33919.3|74
1624492800000|2021-06-24 00:00:00|33930.1|33925.3|33935.6|33930.8|33938.1|33933.3|33927.1|33922.3|110
1624493100000|2021-06-24 00:05:00|33935.1|33930.3|33939.6|33934.8|33940.1|33935.3|33932.1|33927.3|104
1624493400000|2021-06-24 00:10:00|33940.1|33935.3|33939.6|33934.8|33944.1|33939.3|33933.6|33928.8|126
1624493700000|2021-06-24 00:15:00|33940.1|33935.3|33949.1|33944.3|33949.6|33944.8|33936.6|33931.8|203
1624494000000|2021-06-24 00:20:00|33948.6|33943.8|33953.1|33948.3|33953.1|33948.3|33948.1|33943.3|107
1624494300000|2021-06-24 00:25:00|33953.6|33948.8|33949.1|33944.3|33955.1|33950.3|33947.1|33942.3|73
1624494600000|2021-06-24 00:30:00|33949.6|33944.8|33943.1|33938.3|33951.6|33946.8|33940.1|33935.3|69
1624494900000|2021-06-24 00:35:00|33942.6|33937.8|33956.6|33951.8|33957.6|33952.8|33942.1|33937.3|207
1624495200000|2021-06-24 00:40:00|33956.1|33951.3|33953.6|33948.8|33956.6|33951.8|33951.1|33946.3|58
1624495500000|2021-06-24 00:45:00|33954.1|33949.3|33953.6|33948.8|33955.1|33950.3|33947.6|33942.8|68
1624495800000|2021-06-24 00:50:00|33953.1|33948.3|33964.1|33959.3|33964.1|33959.3|33953.1|33948.3|209
1624496100000|2021-06-24 00:55:00|33963.6|33958.8|33957.6|33952.8|33964.1|33959.3|33954.1|33949.3|159
1624496400000|2021-06-24 01:00:00|33957.1|33952.3|33964.6|33959.8|33967.1|33962.3|33954.1|33949.3|153
1624496700000|2021-06-24 01:05:00|33965.1|33960.3|33956.1|33951.3|33968.1|33963.3|33954.6|33949.8|100
1624497000000|2021-06-24 01:10:00|33956.6|33951.8|33955.6|33950.8|33959.6|33954.8|33953.1|33948.3|99
1624497300000|2021-06-24 01:15:00|33956.1|33951.3|33957.6|33952.8|33961.1|33956.3|33955.1|33950.3|61
1624497600000|2021-06-24 01:20:00|33957.1|33952.3|33958.6|33953.8|33961.6|33956.8|33956.6|33951.8|34
1624497900000|2021-06-24 01:25:00|33959.1|33954.3|33968.1|33963.3|33968.6|33963.8|33959.1|33954.3|105
1624498200000|2021-06-24 01:30:00|33968.6|33963.8|33969.6|33964.8|33972.6|33967.8|33966.1|33961.3|173
1624498500000|2021-06-24 01:35:00|33969.1|33964.3|33966.6|33961.8|33974.6|33969.8|33966.1|33961.3|121
1624498800000|2021-06-24 01:40:00|33967.1|33962.3|33980.1|33975.3|33980.1|33975.3|33966.1|33961.3|153
1624499100000|2021-06-24 01:45:00|33980.6|33975.8|33978.1|33973.3|33985.1|33980.3|33976.6|33971.8|141
1624499400000|2021-06-24 01:50:00|33977.1|33972.3|33980.1|33975.3|33984.6|33979.8|33971.6|33966.8|105
1624499700000|2021-06-24 01:55:00|33980.6|33975.8|33978.1|33973.3|33984.6|33979.8|33976.6|33971.8|89
1624500000000|2021-06-24 02:00:00|33978.6|33973.8|33981.6|33976.8|33987.6|33982.8|33978.6|33973.8|106
1624500300000|2021-06-24 02:05:00|33983.6|33978.8|33987.6|33982.8|33988.1|33983.3|33978.1|33973.3|71
1624500600000|2021-06-24 02:10:00|33988.1|33983.3|33990.1|33985.3|33990.6|33985.8|33986.1|33981.3|66
1624500900000|2021-06-24 02:15:00|33990.6|33985.8|33995.1|33990.3|33996.6|33991.8|33990.1|33985.3|211
1624501200000|2021-06-24 02:20:00|33995.6|33990.8|33993.6|33988.8|33995.6|33990.8|33991.6|33986.8|76
1624501500000|2021-06-24 02:25:00|33994.1|33989.3|33993.1|33988.3|33995.1|33990.3|33988.1|33983.3|196
1624501800000|2021-06-24 02:30:00|33992.1|33987.3|33991.1|33986.3|33994.1|33989.3|33988.1|33983.3|71
1624502100000|2021-06-24 02:35:00|33991.6|33986.8|33989.1|33984.3|33996.6|33991.8|33988.1|33983.3|160
1624502400000|2021-06-24 02:40:00|33988.1|33983.3|33987.6|33982.8|33989.1|33984.3|33985.1|33980.3|106
1624502700000|2021-06-24 02:45:00|33987.1|33982.3|33985.1|33980.3|33989.1|33984.3|33985.1|33980.3|70
1624503000000|2021-06-24 02:50:00|33984.6|33979.8|33981.1|33976.3|33986.1|33981.3|33980.1|33975.3|158
1624503300000|2021-06-24 02:55:00|33980.6|33975.8|33983.1|33978.3|33984.6|33979.8|33979.1|33974.3|62
1624503600000|2021-06-24 03:00:00|33983.6|33978.8|33981.1|33976.3|33985.1|33980.3|33980.1|33975.3|159
1624503900000|2021-06-24 03:05:00|33980.6|33975.8|33978.6|33973.8|33982.1|33977.3|33978.1|33973.3|59
1624504200000|2021-06-24 03:10:00|33978.1|33973.3|33976.6|33971.8|33979.6|33974.8|33975.1|33970.3|60
1624504500000|2021-06-24 03:15:00|33976.1|33971.3|33975.1|33970.3|33979.1|33974.3|33974.1|33969.3|53
1624504800000|2021-06-24 03:20:00|33974.6|33969.8|33975.1|33970.3|33976.1|33971.3|33972.1|33967.3|75
1624505100000|2021-06-24 03:25:00|33974.1|33969.3|33974.1|33969.3|33977.1|33972.3|33974.1|33969.3|42
1624505400000|2021-06-24 03:30:00|33973.6|33968.8|33978.6|33973.8|33980.1|33975.3|33973.6|33968.8|74
1624505700000|2021-06-24 03:35:00|33979.1|33974.3|33973.6|33968.8|33979.6|33974.8|33973.6|33968.8|38
1624506000000|2021-06-24 03:40:00|33974.1|33969.3|33978.1|33973.3|33978.6|33973.8|33973.1|33968.3|48
1624506300000|2021-06-24 03:45:00|33977.6|33972.8|33979.1|33974.3|33981.1|33976.3|33976.1|33971.3|77
1624506600000|2021-06-24 03:50:00|33979.6|33974.8|33983.6|33978.8|33984.1|33979.3|33979.1|33974.3|46
1624506900000|2021-06-24 03:55:00|33984.1|33979.3|33983.1|33978.3|33985.1|33980.3|33982.1|33977.3|46
1624507200000|2021-06-24 04:00:00|33983.6|33978.8|33979.6|33974.8|33983.6|33978.8|33977.1|33972.3|49
1624507500000|2021-06-24 04:05:00|33980.6|33975.8|33978.6|33973.8|33981.1|33976.3|33978.1|33973.3|15
1624507800000|2021-06-24 04:10:00|33979.1|33974.3|33980.6|33975.8|33981.1|33976.3|33978.1|33973.3|22
1624508100000|2021-06-24 04:15:00|33981.1|33976.3|33980.6|33975.8|33982.6|33977.8|33980.1|33975.3|44
1624508400000|2021-06-24 04:20:00|33980.1|33975.3|33979.1|33974.3|33981.1|33976.3|33978.6|33973.8|12
1624508700000|2021-06-24 04:25:00|33979.6|33974.8|33977.1|33972.3|33981.1|33976.3|33977.1|33972.3|17
1624509000000|2021-06-24 04:30:00|33976.6|33971.8|33971.1|33966.3|33977.6|33972.8|33971.1|33966.3|100
1624509300000|2021-06-24 04:35:00|33970.1|33965.3|33970.6|33965.8|33974.1|33969.3|33970.1|33965.3|56
1624509600000|2021-06-24 04:40:00|33970.1|33965.3|33967.1|33962.3|33971.1|33966.3|33966.1|33961.3|72
1624509900000|2021-06-24 04:45:00|33967.6|33962.8|33971.1|33966.3|33971.6|33966.8|33967.1|33962.3|45
1624510200000|2021-06-24 04:50:00|33971.6|33966.8|33970.1|33965.3|33972.1|33967.3|33970.1|33965.3|28
1624510500000|2021-06-24 04:55:00|33970.6|33965.8|33968.1|33963.3|33972.1|33967.3|33967.1|33962.3|69
1624510800000|2021-06-24 05:00:00|33968.6|33963.8|33966.6|33961.8|33969.1|33964.3|33961.1|33956.3|146
1624511100000|2021-06-24 05:05:00|33966.1|33961.3|33968.1|33963.3|33970.1|33965.3|33966.1|33961.3|61
1624511400000|2021-06-24 05:10:00|33968.6|33963.8|33967.1|33962.3|33970.6|33965.8|33965.1|33960.3|48
1624511700000|2021-06-24 05:15:00|33967.6|33962.8|33952.1|33947.3|33968.1|33963.3|33951.1|33946.3|147
1624512000000|2021-06-24 05:20:00|33952.6|33947.8|33954.1|33949.3|33956.1|33951.3|33950.1|33945.3|83
1624512300000|2021-06-24 05:25:00|33953.6|33948.8|33949.1|33944.3|33955.1|33950.3|33945.1|33940.3|140
1624512600000|2021-06-24 05:30:00|33949.6|33944.8|33953.6|33948.8|33954.1|33949.3|33944.1|33939.3|113
1624512900000|2021-06-24 05:35:00|33954.1|33949.3|33951.6|33946.8|33957.6|33952.8|33950.1|33945.3|72
1624513200000|2021-06-24 05:40:00|33951.1|33946.3|33949.6|33944.8|33951.6|33946.8|33946.1|33941.3|51
1624513500000|2021-06-24 05:45:00|33950.1|33945.3|33950.6|33945.8|33951.1|33946.3|33944.1|33939.3|79
1624513800000|2021-06-24 05:50:00|33950.1|33945.3|33952.6|33947.8|33953.1|33948.3|33948.1|33943.3|49
1624514100000|2021-06-24 05:55:00|33953.1|33948.3|33949.1|33944.3|33955.1|33950.3|33946.6|33941.8|49
1624514400000|2021-06-24 06:00:00|33948.5|33944.9|33955|33951.4|33955|33951.4|33944.5|33940.9|74
1624514700000|2021-06-24 06:05:00|33954.5|33950.9|33963.5|33959.9|33968|33964.4|33952|33948.4|148
1624515000000|2021-06-24 06:10:00|33963|33959.4|33960|33956.4|33967.5|33963.9|33957|33953.4|132
1624515300000|2021-06-24 06:15:00|33959.5|33955.9|33965|33961.4|33966|33962.4|33955|33951.4|90
1624515600000|2021-06-24 06:20:00|33964.5|33960.9|33972.5|33968.9|33976|33972.4|33964.5|33960.9|134
1624515900000|2021-06-24 06:25:00|33972|33968.4|33980.5|33976.9|33980.5|33976.9|33972|33968.4|98
1624516200000|2021-06-24 06:30:00|33980|33976.4|33983.5|33979.9|33986.5|33982.9|33978|33974.4|181
1624516500000|2021-06-24 06:35:00|33984|33980.4|33972.5|33968.9|33991.5|33987.9|33971.5|33967.9|182
1624516800000|2021-06-24 06:40:00|33971.5|33967.9|33978|33974.4|33979.5|33975.9|33969|33965.4|79
1624517100000|2021-06-24 06:45:00|33978.5|33974.9|33980|33976.4|33981|33977.4|33976.5|33972.9|61
1624517400000|2021-06-24 06:50:00|33979.5|33975.9|33980.5|33976.9|33981.5|33977.9|33975.5|33971.9|29
1624517700000|2021-06-24 06:55:00|33981|33977.4|33976.5|33972.9|33982.5|33978.9|33973.5|33969.9|87
1624518000000|2021-06-24 07:00:00|33976|33972.4|33984.5|33980.9|33984.5|33980.9|33963.5|33959.9|402
1624518300000|2021-06-24 07:05:00|33984|33980.4|33997|33993.4|34006|34002.4|33981|33977.4|498
1624518600000|2021-06-24 07:10:00|33996.5|33992.9|33999|33995.4|34004.5|34000.9|33995.5|33991.9|200
1624518900000|2021-06-24 07:15:00|33999.5|33995.9|33988|33984.4|34010|34006.4|33987.5|33983.9|378
1624519200000|2021-06-24 07:20:00|33988.5|33984.9|33985.5|33981.9|33992.5|33988.9|33982|33978.4|195
1624519500000|2021-06-24 07:25:00|33985|33981.4|33976.5|33972.9|33987.5|33983.9|33976|33972.4|181
1624519800000|2021-06-24 07:30:00|33977|33973.4|33965|33961.4|33977|33973.4|33956.5|33952.9|295
1624520100000|2021-06-24 07:35:00|33964.5|33960.9|33992|33988.4|33992.5|33988.9|33961.5|33957.9|228
1624520400000|2021-06-24 07:40:00|33991.5|33987.9|33987|33983.4|33992.5|33988.9|33979.5|33975.9|182
1624520700000|2021-06-24 07:45:00|33987.5|33983.9|33994|33990.4|33998.5|33994.9|33987.5|33983.9|145
1624521000000|2021-06-24 07:50:00|33994.5|33990.9|33992|33988.4|33995.5|33991.9|33985|33981.4|76
1624521300000|2021-06-24 07:55:00|33991.5|33987.9|33990|33986.4|33998.5|33994.9|33988|33984.4|90
1624521600000|2021-06-24 08:00:00|33990.5|33986.9|34014|34010.4|34018|34014.4|33984.5|33980.9|658
1624521900000|2021-06-24 08:05:00|34014.5|34010.9|34019|34015.4|34031.5|34027.9|34009|34005.4|479
1624522200000|2021-06-24 08:10:00|34019.5|34015.9|34015|34011.4|34024|34020.4|34010|34006.4|217
1624522500000|2021-06-24 08:15:00|34014.5|34010.9|34024.5|34020.9|34024.5|34020.9|34010|34006.4|197
1624522800000|2021-06-24 08:20:00|34024|34020.4|34012|34008.4|34029.5|34025.9|34011.5|34007.9|313
1624523100000|2021-06-24 08:25:00|34012.5|34008.9|34017|34013.4|34019|34015.4|34010.5|34006.9|146
1624523400000|2021-06-24 08:30:00|34017.5|34013.9|34022|34018.4|34028.5|34024.9|34017|34013.4|228
1624523700000|2021-06-24 08:35:00|34021.5|34017.9|34027|34023.4|34028.5|34024.9|34017.5|34013.9|129
1624524000000|2021-06-24 08:40:00|34026.5|34022.9|34035.5|34031.9|34037.5|34033.9|34024.5|34020.9|303
1624524300000|2021-06-24 08:45:00|34036|34032.4|34037|34033.4|34038.5|34034.9|34029.5|34025.9|176
1624524600000|2021-06-24 08:50:00|34036.5|34032.9|34037|34033.4|34043|34039.4|34033|34029.4|263
1624524900000|2021-06-24 08:55:00|34037.5|34033.9|34039|34035.4|34040|34036.4|34033.5|34029.9|113
1624525200000|2021-06-24 09:00:00|34039.5|34035.9|34045|34041.4|34048|34044.4|34036|34032.4|338
1624525500000|2021-06-24 09:05:00|34044.5|34040.9|34050|34046.4|34052.5|34048.9|34040.5|34036.9|287
1624525800000|2021-06-24 09:10:00|34049.5|34045.9|34067.5|34063.9|34070|34066.4|34047|34043.4|535
1624526100000|2021-06-24 09:15:00|34067|34063.4|34076|34072.4|34077.5|34073.9|34065.5|34061.9|600
1624526400000|2021-06-24 09:20:00|34076.5|34072.9|34063.5|34059.9|34078.5|34074.9|34063|34059.4|297
1624526700000|2021-06-24 09:25:00|34064|34060.4|34057.5|34053.9|34066|34062.4|34053.5|34049.9|394
1624527000000|2021-06-24 09:30:00|34058|34054.4|34067.5|34063.9|34067.5|34063.9|34056|34052.4|234
1624527300000|2021-06-24 09:35:00|34068|34064.4|34063|34059.4|34068.5|34064.9|34061|34057.4|303
1624527600000|2021-06-24 09:40:00|34063.5|34059.9|34053.5|34049.9|34064|34060.4|34049.5|34045.9|311
1624527900000|2021-06-24 09:45:00|34055.5|34051.9|34055|34051.4|34058|34054.4|34049.5|34045.9|275
1624528200000|2021-06-24 09:50:00|34054.5|34050.9|34046.5|34042.9|34056.5|34052.9|34045|34041.4|213
1624528500000|2021-06-24 09:55:00|34047.5|34043.9|34052|34048.4|34057.5|34053.9|34044.5|34040.9|216
1624528800000|2021-06-24 10:00:00|34052.5|34048.9|34045.5|34041.9|34053.5|34049.9|34042.5|34038.9|223
1624529100000|2021-06-24 10:05:00|34047|34043.4|34053|34049.4|34060|34056.4|34046.5|34042.9|213
1624529400000|2021-06-24 10:10:00|34053.5|34049.9|34060.5|34056.9|34063|34059.4|34051.5|34047.9|391
1624529700000|2021-06-24 10:15:00|34061.5|34057.9|34065.5|34061.9|34073.5|34069.9|34061|34057.4|225
1624530000000|2021-06-24 10:20:00|34066|34062.4|34074.5|34070.9|34076.5|34072.9|34065.5|34061.9|173
1624530300000|2021-06-24 10:25:00|34074|34070.4|34071|34067.4|34086.5|34082.9|34069.5|34065.9|316
1624530600000|2021-06-24 10:30:00|34071.5|34067.9|34070|34066.4|34074|34070.4|34068.5|34064.9|142
1624530900000|2021-06-24 10:35:00|34070.5|34066.9|34070|34066.4|34071.5|34067.9|34067.5|34063.9|116
1624531200000|2021-06-24 10:40:00|34070.5|34066.9|34068|34064.4|34072.5|34068.9|34066.5|34062.9|153
1624531500000|2021-06-24 10:45:00|34068.5|34064.9|34065|34061.4|34071.5|34067.9|34063|34059.4|222
1624531800000|2021-06-24 10:50:00|34065.5|34061.9|34065|34061.4|34074.5|34070.9|34065|34061.4|160
1624532100000|2021-06-24 10:55:00|34064.5|34060.9|34056.5|34052.9|34068.5|34064.9|34053|34049.4|318
1624532400000|2021-06-24 11:00:00|34057|34053.4|34056.5|34052.9|34059|34055.4|34045.5|34041.9|539
1624532700000|2021-06-24 11:05:00|34057|34053.4|34059.5|34055.9|34065|34061.4|34053|34049.4|257
1624533000000|2021-06-24 11:10:00|34059|34055.4|34047.5|34043.9|34059.5|34055.9|34046.5|34042.9|196
1624533300000|2021-06-24 11:15:00|34048|34044.4|34048.5|34044.9|34051.5|34047.9|34047|34043.4|215
1624533600000|2021-06-24 11:20:00|34049|34045.4|34059.5|34055.9|34060.5|34056.9|34049|34045.4|187
1624533900000|2021-06-24 11:25:00|34057|34053.4|34047.5|34043.9|34064|34060.4|34047.5|34043.9|350
1624534200000|2021-06-24 11:30:00|34048|34044.4|34047.5|34043.9|34052.5|34048.9|34043.5|34039.9|320
1624534500000|2021-06-24 11:35:00|34047|34043.4|34055.5|34051.9|34059.5|34055.9|34047|34043.4|203
1624534800000|2021-06-24 11:40:00|34056|34052.4|34051|34047.4|34058|34054.4|34045.5|34041.9|221
1624535100000|2021-06-24 11:45:00|34050.5|34046.9|34054|34050.4|34059.5|34055.9|34050.5|34046.9|152
1624535400000|2021-06-24 11:50:00|34053.5|34049.9|34059.5|34055.9|34061|34057.4|34051|34047.4|242
1624535700000|2021-06-24 11:55:00|34059|34055.4|34060|34056.4|34064|34060.4|34056|34052.4|235
1624536000000|2021-06-24 12:00:00|34059.5|34055.9|34063|34059.4|34066.5|34062.9|34058.5|34054.9|362
1624536300000|2021-06-24 12:05:00|34062.5|34058.9|34058.5|34054.9|34065|34061.4|34057.5|34053.9|236
1624536600000|2021-06-24 12:10:00|34059|34055.4|34049|34045.4|34059.5|34055.9|34048.5|34044.9|355
1624536900000|2021-06-24 12:15:00|34049.5|34045.9|34049|34045.4|34053|34049.4|34043.5|34039.9|434
1624537200000|2021-06-24 12:20:00|34049.5|34045.9|34053.5|34049.9|34054.5|34050.9|34047.5|34043.9|390
1624537500000|2021-06-24 12:25:00|34053|34049.4|34048|34044.4|34058.5|34054.9|34047.5|34043.9|389
1624537800000|2021-06-24 12:30:00|34051|34047.4|34032.5|34028.9|34055.5|34051.9|34027.5|34023.9|635
1624538100000|2021-06-24 12:35:00|34032|34028.4|34041.5|34037.9|34042|34038.4|34032|34028.4|459
1624538400000|2021-06-24 12:40:00|34041|34037.4|34044|34040.4|34048.5|34044.9|34040|34036.4|453
1624538700000|2021-06-24 12:45:00|34043.5|34039.9|34020|34016.4|34044.5|34040.9|34015.5|34011.9|661
1624539000000|2021-06-24 12:50:00|34019.5|34015.9|34012|34008.4|34024.5|34020.9|34007.5|34003.9|453
1624539300000|2021-06-24 12:55:00|34011.5|34007.9|34029.5|34025.9|34031.5|34027.9|34010.5|34006.9|364
1624539600000|2021-06-24 13:00:00|34030|34026.4|34027|34023.4|34032.5|34028.9|34022.5|34018.9|268
1624539900000|2021-06-24 13:05:00|34027.5|34023.9|34037.5|34033.9|34038.5|34034.9|34024.5|34020.9|251
1624540200000|2021-06-24 13:10:00|34038|34034.4|34042|34038.4|34042.5|34038.9|34034|34030.4|223
1624540500000|2021-06-24 13:15:00|34042.5|34038.9|34046|34042.4|34049.5|34045.9|34041.5|34037.9|243
1624540800000|2021-06-24 13:20:00|34046.5|34042.9|34037.5|34033.9|34049|34045.4|34034.5|34030.9|225
1624541100000|2021-06-24 13:25:00|34036|34032.4|34075.5|34071.9|34085.5|34081.9|34036|34032.4|1271
1624541400000|2021-06-24 13:30:00|34074.9|34072.5|34088.9|34086.5|34109.9|34107.5|34041.9|34039.5|6218
1624541700000|2021-06-24 13:35:00|34086.9|34084.5|34125.9|34123.5|34130.9|34128.5|34080.9|34078.5|4161
1624542000000|2021-06-24 13:40:00|34125.4|34123|34140.4|34138|34175.9|34173.5|34124.9|34122.5|4068
1624542300000|2021-06-24 13:45:00|34139.9|34137.5|34157.4|34155|34165.9|34163.5|34134.9|34132.5|2150
1624542600000|2021-06-24 13:50:00|34157.9|34155.5|34160.4|34158|34186.4|34184|34136.9|34134.5|2518
1624542900000|2021-06-24 13:55:00|34161.4|34159|34140.4|34138|34178.9|34176.5|34136.9|34134.5|2050
1624543200000|2021-06-24 14:00:00|34139.9|34137.5|34149.4|34147|34149.9|34147.5|34113.9|34111.5|2321
1624543500000|2021-06-24 14:05:00|34149.9|34147.5|34126.9|34124.5|34163.4|34161|34125.4|34123|2364
1624543800000|2021-06-24 14:10:00|34127.4|34125|34121.4|34119|34133.4|34131|34117.9|34115.5|1233
1624544100000|2021-06-24 14:15:00|34121.9|34119.5|34142.9|34140.5|34154.9|34152.5|34120.9|34118.5|1230
1624544400000|2021-06-24 14:20:00|34141.9|34139.5|34153.3|34150.9|34162.9|34160.5|34140.4|34138|1315
1624544700000|2021-06-24 14:25:00|34153.8|34151.4|34151.8|34149.4|34165.3|34162.9|34144.8|34142.4|1053
1624545000000|2021-06-24 14:30:00|34152.3|34149.9|34160.3|34157.9|34161.8|34159.4|34139.8|34137.4|930
1624545300000|2021-06-24 14:35:00|34159.8|34157.4|34158.8|34156.4|34162.8|34160.4|34147.8|34145.4|776
1624545600000|2021-06-24 14:40:00|34159.3|34156.9|34158.8|34156.4|34164.8|34162.4|34152.8|34150.4|701
1624545900000|2021-06-24 14:45:00|34158.3|34155.9|34131.8|34129.4|34158.8|34156.4|34129.8|34127.4|747
1624546200000|2021-06-24 14:50:00|34132.3|34129.9|34097.3|34094.9|34141.8|34139.4|34096.8|34094.4|1433
1624546500000|2021-06-24 14:55:00|34096.8|34094.4|34110.3|34107.9|34111.8|34109.4|34090.3|34087.9|1318
1624546800000|2021-06-24 15:00:00|34110.8|34108.4|34111.8|34109.4|34119.3|34116.9|34107.3|34104.9|727
1624547100000|2021-06-24 15:05:00|34112.3|34109.9|34119.8|34117.4|34119.8|34117.4|34104.8|34102.4|636
1624547400000|2021-06-24 15:10:00|34119.3|34116.9|34117.3|34114.9|34128.8|34126.4|34111.3|34108.9|762
1624547700000|2021-06-24 15:15:00|34116.8|34114.4|34095.3|34092.9|34121.3|34118.9|34089.8|34087.4|949
1624548000000|2021-06-24 15:20:00|34094.8|34092.4|34105.8|34103.4|34110.3|34107.9|34086.8|34084.4|665
1624548300000|2021-06-24 15:25:00|34105.3|34102.9|34111.8|34109.4|34113.8|34111.4|34095.8|34093.4|502
1624548600000|2021-06-24 15:30:00|34112.3|34109.9|34124.3|34121.9|34131.8|34129.4|34110.3|34107.9|1070
1624548900000|2021-06-24 15:35:00|34124.8|34122.4|34108.3|34105.9|34126.8|34124.4|34106.3|34103.9|619
1624549200000|2021-06-24 15:40:00|34108.8|34106.4|34113.8|34111.4|34117.3|34114.9|34094.3|34091.9|972
1624549500000|2021-06-24 15:45:00|34114.3|34111.9|34119.8|34117.4|34121.8|34119.4|34109.8|34107.4|438
1624549800000|2021-06-24 15:50:00|34120.3|34117.9|34112.3|34109.9|34122.8|34120.4|34111.3|34108.9|443
1624550100000|2021-06-24 15:55:00|34112.8|34110.4|34100.8|34098.4|34118.3|34115.9|34098.8|34096.4|463
1624550400000|2021-06-24 16:00:00|34101.3|34098.9|34101.8|34099.4|34109.3|34106.9|34099.3|34096.9|239
1624550700000|2021-06-24 16:05:00|34101.3|34098.9|34098.3|34095.9|34105.8|34103.4|34093.8|34091.4|429
1624551000000|2021-06-24 16:10:00|34097.8|34095.4|34092.8|34090.4|34101.8|34099.4|34088.8|34086.4|594
1624551300000|2021-06-24 16:15:00|34092.3|34089.9|34100.3|34097.9|34104.8|34102.4|34086.8|34084.4|497
1624551600000|2021-06-24 16:20:00|34100.8|34098.4|34117.8|34115.4|34118.8|34116.4|34099.8|34097.4|536
1624551900000|2021-06-24 16:25:00|34117.3|34114.9|34100.8|34098.4|34118.3|34115.9|34099.8|34097.4|355
1624552200000|2021-06-24 16:30:00|34102.3|34099.9|34109.3|34106.9|34111.8|34109.4|34098.3|34095.9|290
1624552500000|2021-06-24 16:35:00|34108.8|34106.4|34129.3|34126.9|34129.8|34127.4|34105.8|34103.4|715
1624552800000|2021-06-24 16:40:00|34128.8|34126.4|34146.4|34144|34158.8|34156.4|34127.3|34124.9|1013
1624553100000|2021-06-24 16:45:00|34145.9|34143.5|34160.9|34158.5|34167.9|34165.5|34145.9|34143.5|805
1624553400000|2021-06-24 16:50:00|34161.4|34159|34192.9|34190.5|34192.9|34190.5|34157.9|34155.5|1206
1624553700000|2021-06-24 16:55:00|34193.4|34191|34205.4|34203|34206.9|34204.5|34186.9|34184.5|1684
1624554000000|2021-06-24 17:00:00|34205.9|34203.5|34196.9|34194.5|34206.9|34204.5|34188.9|34186.5|1001
1624554300000|2021-06-24 17:05:00|34196.4|34194|34210.9|34208.5|34212.9|34210.5|34194.9|34192.5|771
1624554600000|2021-06-24 17:10:00|34211.4|34209|34229.9|34227.5|34230.9|34228.5|34207.9|34205.5|1130
1624554900000|2021-06-24 17:15:00|34229.4|34227|34209.9|34207.5|34231.9|34229.5|34207.9|34205.5|934
1624555200000|2021-06-24 17:20:00|34210.9|34208.5|34205.4|34203|34212.4|34210|34195.9|34193.5|1214
1624555500000|2021-06-24 17:25:00|34204.9|34202.5|34188.9|34186.5|34204.9|34202.5|34185.9|34183.5|707
1624555800000|2021-06-24 17:30:00|34188.4|34186|34206.4|34204|34206.9|34204.5|34185.9|34183.5|657
1624556100000|2021-06-24 17:35:00|34205.9|34203.5|34211.9|34209.5|34212.9|34210.5|34194.9|34192.5|592
1624556400000|2021-06-24 17:40:00|34212.4|34210|34216.9|34214.5|34224.9|34222.5|34205.9|34203.5|629
1624556700000|2021-06-24 17:45:00|34217.4|34215|34211.9|34209.5|34218.9|34216.5|34206.4|34204|698
1624557000000|2021-06-24 17:50:00|34212.4|34210|34222.4|34220|34223.9|34221.5|34209.9|34207.5|657
1624557300000|2021-06-24 17:55:00|34221.9|34219.5|34218.9|34216.5|34224.4|34222|34217.9|34215.5|608
1624557600000|2021-06-24 18:00:00|34218.4|34216|34221.9|34219.5|34225.9|34223.5|34212.9|34210.5|751
1624557900000|2021-06-24 18:05:00|34222.4|34220|34229.9|34227.5|34236.4|34234|34222.4|34220|810
1624558200000|2021-06-24 18:10:00|34229.4|34227|34219.4|34217|34235.9|34233.5|34216.9|34214.5|642
1624558500000|2021-06-24 18:15:00|34218.9|34216.5|34215.9|34213.5|34222.4|34220|34211.9|34209.5|482
1624558800000|2021-06-24 18:20:00|34216.4|34214|34214.9|34212.5|34227.9|34225.5|34211.9|34209.5|773
1624559100000|2021-06-24 18:25:00|34215.4|34213|34229.4|34227|34230.9|34228.5|34213.4|34211|527
1624559400000|2021-06-24 18:30:00|34230.4|34228|34230.4|34228|34234.4|34232|34219.9|34217.5|536
1624559700000|2021-06-24 18:35:00|34230.9|34228.5|34227.4|34225|34231.9|34229.5|34223.9|34221.5|304
1624560000000|2021-06-24 18:40:00|34226.9|34224.5|34227.9|34225.5|34229.9|34227.5|34216.9|34214.5|493
1624560300000|2021-06-24 18:45:00|34226.9|34224.5|34218.4|34216|34230.9|34228.5|34214.9|34212.5|512
1624560600000|2021-06-24 18:50:00|34218.9|34216.5|34219.9|34217.5|34227.9|34225.5|34211.9|34209.5|435
1624560900000|2021-06-24 18:55:00|34218.9|34216.5|34224.9|34222.5|34227.9|34225.5|34218.9|34216.5|384
1624561200000|2021-06-24 19:00:00|34225.4|34223|34216.9|34214.5|34228.4|34226|34215.9|34213.5|498
1624561500000|2021-06-24 19:05:00|34216.4|34214|34215.9|34213.5|34226.9|34224.5|34215.4|34213|488
1624561800000|2021-06-24 19:10:00|34215.4|34213|34219.4|34217|34223.4|34221|34211.9|34209.5|758
1624562100000|2021-06-24 19:15:00|34218.9|34216.5|34212.9|34210.5|34223.4|34221|34207.9|34205.5|506
1624562400000|2021-06-24 19:20:00|34212.7|34210.3|34205.7|34203.3|34219.7|34217.3|34200.7|34198.3|624
1624562700000|2021-06-24 19:25:00|34205.2|34202.8|34206.7|34204.3|34211.2|34208.8|34202.2|34199.8|477
1624563000000|2021-06-24 19:30:00|34206.2|34203.8|34212.2|34209.8|34217.2|34214.8|34192.2|34189.8|1076
1624563300000|2021-06-24 19:35:00|34212.7|34210.3|34205.7|34203.3|34220.7|34218.3|34200.7|34198.3|716
1624563600000|2021-06-24 19:40:00|34206.2|34203.8|34216.7|34214.3|34220.2|34217.8|34202.7|34200.3|928
1624563900000|2021-06-24 19:45:00|34216.2|34213.8|34212.7|34210.3|34221.7|34219.3|34208.2|34205.8|885
1624564200000|2021-06-24 19:50:00|34215.7|34213.3|34221.7|34219.3|34237.7|34235.3|34212.2|34209.8|2035
1624564500000|2021-06-24 19:55:00|34222.2|34219.8|34204.7|34202.3|34222.2|34219.8|34192.7|34190.3|3346
1624564800000|2021-06-24 20:00:00|34205.9|34201.1|34224.9|34220.1|34226.9|34222.1|34201.9|34197.1|1282
1624565100000|2021-06-24 20:05:00|34225.4|34220.6|34238.9|34234.1|34239.9|34235.1|34224.4|34219.6|557
1624565400000|2021-06-24 20:10:00|34238.4|34233.6|34245.2|34235.4|34245.3|34238.6|34234.9|34230.1|418
1624565700000|2021-06-24 20:15:00|34245.3|34235.5|34248.6|34238.8|34248.7|34238.9|34244.9|34235.1|2
1624566000000|2021-06-24 20:20:00|34248|34238.2|34264.3|34254.5|34264.3|34254.5|34246.2|34236.4|0
1624566300000|2021-06-24 20:25:00|34264.1|34254.3|34261.1|34251.3|34270.5|34260.7|34261.1|34251.3|0
1624566600000|2021-06-24 20:30:00|34250.4|34245.6|34278.4|34273.6|34280.4|34275.6|34246.4|34241.6|760
1624566900000|2021-06-24 20:35:00|34277.4|34272.6|34288.4|34283.6|34296.4|34291.6|34275.4|34270.6|406
1624567200000|2021-06-24 20:40:00|34289.4|34284.6|34284.4|34279.6|34290.4|34285.6|34282.4|34277.6|232
1624567500000|2021-06-24 20:45:00|34285.4|34280.6|34288.4|34283.6|34291.4|34286.6|34283.4|34278.6|129
1624567800000|2021-06-24 20:50:00|34287.4|34282.6|34288.4|34283.6|34289.4|34284.6|34285.4|34280.6|117
1624568100000|2021-06-24 20:55:00|34285.4|34280.6|34291.2|34281.4|34293.4|34288.6|34283.4|34278.6|229
1624568400000|2021-06-24 21:00:00|34290.9|34281.1|34286.9|34277.1|34291.8|34282|34286.9|34277.1|0
1624568700000|2021-06-24 21:05:00|34287.3|34277.5|34291.1|34281.3|34291.7|34281.9|34287.3|34277.5|0
1624569000000|2021-06-24 21:10:00|34293.1|34283.3|34290.2|34280.4|34293.2|34283.4|34289.7|34279.9|0
1624569300000|2021-06-24 21:15:00|34290|34280.2|34289|34279.2|34290.6|34280.8|34289|34279.2|0
1624569600000|2021-06-24 21:20:00|34289.8|34280|34285.2|34275.4|34291|34281.2|34283.6|34273.8|0
1624569900000|2021-06-24 21:25:00|34284.9|34275.1|34280.6|34270.8|34284.9|34275.1|34278.1|34268.3|0
1624570200000|2021-06-24 21:30:00|34279.4|34269.6|34281.3|34271.5|34282.5|34272.7|34279.3|34269.5|0
1624570500000|2021-06-24 21:35:00|34281.4|34271.6|34281|34271.2|34281.4|34271.6|34280.1|34270.3|0
1624570800000|2021-06-24 21:40:00|34281.1|34271.3|34283.4|34273.6|34284.1|34274.3|34280.5|34270.7|0
1624571100000|2021-06-24 21:45:00|34283.7|34273.9|34288.2|34278.4|34288.2|34278.4|34283.6|34273.8|0
1624571400000|2021-06-24 21:50:00|34291|34281.2|34302.7|34292.9|34307.3|34297.5|34291|34281.2|0
1624571700000|2021-06-24 21:55:00|34302|34292.2|34299.9|34290.1|34304.2|34294.4|34299.7|34289.9|0
1624572000000|2021-06-24 22:00:00|34334.4|34329.6|34309.4|34304.6|34337.4|34332.6|34306.4|34301.6|626
1624572300000|2021-06-24 22:05:00|34309.9|34305.1|34309.4|34304.6|34316.4|34311.6|34303.9|34299.1|191
1624572600000|2021-06-24 22:10:00|34309.9|34305.1|34304.4|34299.6|34310.4|34305.6|34304.4|34299.6|180
1624572900000|2021-06-24 22:15:00|34302.9|34298.1|34303.4|34298.6|34306.4|34301.6|34300.9|34296.1|94
1624573200000|2021-06-24 22:20:00|34303.9|34299.1|34302.9|34298.1|34305.9|34301.1|34298.9|34294.1|75
1624573500000|2021-06-24 22:25:00|34303.4|34298.6|34316.4|34311.6|34316.9|34312.1|34303.4|34298.6|76
1624573800000|2021-06-24 22:30:00|34315.9|34311.1|34305.4|34300.6|34315.9|34311.1|34304.9|34300.1|86
1624574100000|2021-06-24 22:35:00|34304.9|34300.1|34308.9|34304.1|34308.9|34304.1|34302.9|34298.1|59
1624574400000|2021-06-24 22:40:00|34308.4|34303.6|34302.4|34297.6|34308.9|34304.1|34302.4|34297.6|40
1624574700000|2021-06-24 22:45:00|34301.9|34297.1|34299.9|34295.1|34302.9|34298.1|34298.9|34294.1|41
1624575000000|2021-06-24 22:50:00|34299.4|34294.6|34301.9|34297.1|34303.9|34299.1|34297.9|34293.1|39
1624575300000|2021-06-24 22:55:00|34301.4|34296.6|34306.9|34302.1|34307.4|34302.6|34300.9|34296.1|52
1624575600000|2021-06-24 23:00:00|34307.4|34302.6|34301.9|34297.1|34308.4|34303.6|34300.4|34295.6|65
1624575900000|2021-06-24 23:05:00|34301.4|34296.6|34297.4|34292.6|34302.4|34297.6|34290.4|34285.6|177
1624576200000|2021-06-24 23:10:00|34297.9|34293.1|34301.9|34297.1|34303.4|34298.6|34294.9|34290.1|88
1624576500000|2021-06-24 23:15:00|34301.4|34296.6|34301.9|34297.1|34301.9|34297.1|34295.9|34291.1|49
1624576800000|2021-06-24 23:20:00|34302.4|34297.6|34301.9|34297.1|34306.4|34301.6|34300.4|34295.6|65
1624577100000|2021-06-24 23:25:00|34302.9|34298.1|34305.9|34301.1|34305.9|34301.1|34301.4|34296.6|38
1624577400000|2021-06-24 23:30:00|34303.9|34299.1|34307.4|34302.6|34310.9|34306.1|34298.9|34294.1|101
1624577700000|2021-06-24 23:35:00|34307.9|34303.1|34313.4|34308.6|34317.9|34313.1|34307.9|34303.1|119
1624578000000|2021-06-24 23:40:00|34313.9|34309.1|34310.9|34306.1|34314.9|34310.1|34308.9|34304.1|56
1624578300000|2021-06-24 23:45:00|34310.4|34305.6|34326.4|34321.6|34326.9|34322.1|34310.4|34305.6|133
1624578600000|2021-06-24 23:50:00|34323.9|34319.1|34324.9|34320.1|34333.9|34329.1|34322.9|34318.1|169
1624578900000|2021-06-24 23:55:00|34322.9|34318.1|34320.4|34315.6|34329.9|34325.1|34318.4|34313.6|114
1624579200000|2021-06-25 00:00:00|34320.9|34316.1|34323.9|34319.1|34333.9|34329.1|34317.4|34312.6|177
1624579500000|2021-06-25 00:05:00|34323.4|34318.6|34313.4|34308.6|34327.4|34322.6|34310.4|34305.6|126
1624579800000|2021-06-25 00:10:00|34313.9|34309.1|34312.4|34307.6|34314.9|34310.1|34304.9|34300.1|127
1624580100000|2021-06-25 00:15:00|34312.9|34308.1|34305.4|34300.6|34314.4|34309.6|34299.9|34295.1|160
1624580400000|2021-06-25 00:20:00|34304.9|34300.1|34313.9|34309.1|34313.9|34309.1|34302.9|34298.1|63
1624580700000|2021-06-25 00:25:00|34313.4|34308.6|34324.4|34319.6|34325.9|34321.1|34312.9|34308.1|137
1624581000000|2021-06-25 00:30:00|34323.9|34319.1|34316.4|34311.6|34325.4|34320.6|34315.9|34311.1|142
1624581300000|2021-06-25 00:35:00|34316.9|34312.1|34317.9|34313.1|34322.9|34318.1|34312.9|34308.1|97
1624581600000|2021-06-25 00:40:00|34317.4|34312.6|34316.9|34312.1|34321.4|34316.6|34312.9|34308.1|49
1624581900000|2021-06-25 00:45:00|34317.4|34312.6|34312.9|34308.1|34320.4|34315.6|34309.9|34305.1|122
1624582200000|2021-06-25 00:50:00|34313.4|34308.6|34321.9|34317.1|34323.4|34318.6|34313.4|34308.6|130
1624582500000|2021-06-25 00:55:00|34321.4|34316.6|34328.4|34323.6|34329.4|34324.6|34320.4|34315.6|129
1624582800000|2021-06-25 01:00:00|34327.9|34323.1|34334.9|34330.1|34334.9|34330.1|34324.9|34320.1|189
1624583100000|2021-06-25 01:05:00|34334.4|34329.6|34334.4|34329.6|34337.9|34333.1|34331.9|34327.1|147
1624583400000|2021-06-25 01:10:00|34334.9|34330.1|34336.9|34332.1|34336.9|34332.1|34329.4|34324.6|68
1624583700000|2021-06-25 01:15:00|34336.4|34331.6|34334.9|34330.1|34337.9|34333.1|34330.4|34325.6|87
1624584000000|2021-06-25 01:20:00|34335.4|34330.6|34315.4|34310.6|34335.9|34331.1|34314.9|34310.1|132
1624584300000|2021-06-25 01:25:00|34314.9|34310.1|34318.4|34313.6|34322.9|34318.1|34314.4|34309.6|133
1624584600000|2021-06-25 01:30:00|34318.9|34314.1|34330.9|34326.1|34330.9|34326.1|34316.4|34311.6|123
1624584900000|2021-06-25 01:35:00|34331.9|34327.1|34332.4|34327.6|34333.9|34329.1|34325.9|34321.1|75
1624585200000|2021-06-25 01:40:00|34332.9|34328.1|34336.4|34331.6|34345.9|34341.1|34332.9|34328.1|167
1624585500000|2021-06-25 01:45:00|34335.9|34331.1|34328.4|34323.6|34336.9|34332.1|34322.9|34318.1|101
1624585800000|2021-06-25 01:50:00|34328.9|34324.1|34331.9|34327.1|34334.4|34329.6|34328.4|34323.6|52
1624586100000|2021-06-25 01:55:00|34331.4|34326.6|34331.4|34326.6|34333.9|34329.1|34325.4|34320.6|28
1624586400000|2021-06-25 02:00:00|34331.9|34327.1|34329.4|34324.6|34334.4|34329.6|34325.9|34321.1|31
1624586700000|2021-06-25 02:05:00|34329.9|34325.1|34335.4|34330.6|34335.9|34331.1|34327.9|34323.1|42
1624587000000|2021-06-25 02:10:00|34334.9|34330.1|34333.4|34328.6|34337.9|34333.1|34332.4|34327.6|49
1624587300000|2021-06-25 02:15:00|34333.9|34329.1|34329.9|34325.1|34336.4|34331.6|34327.4|34322.6|62
1624587600000|2021-06-25 02:20:00|34330.4|34325.6|34333.9|34329.1|34334.9|34330.1|34330.4|34325.6|46
1624587900000|2021-06-25 02:25:00|34334.4|34329.6|34341.4|34336.6|34343.4|34338.6|34333.9|34329.1|135
1624588200000|2021-06-25 02:30:00|34340.9|34336.1|34340.9|34336.1|34344.4|34339.6|34338.9|34334.1|104
1624588500000|2021-06-25 02:35:00|34340.4|34335.6|34335.9|34331.1|34341.9|34337.1|34334.9|34330.1|94
1624588800000|2021-06-25 02:40:00|34335.4|34330.6|34332.4|34327.6|34335.9|34331.1|34328.9|34324.1|83
1624589100000|2021-06-25 02:45:00|34332.9|34328.1|34336.4|34331.6|34338.9|34334.1|34332.4|34327.6|63
1624589400000|2021-06-25 02:50:00|34335.9|34331.1|34331.4|34326.6|34336.4|34331.6|34330.9|34326.1|29
1624589700000|2021-06-25 02:55:00|34330.9|34326.1|34336.9|34332.1|34337.9|34333.1|34329.9|34325.1|47
1624590000000|2021-06-25 03:00:00|34337.4|34332.6|34331.9|34327.1|34340.9|34336.1|34330.9|34326.1|46
1624590300000|2021-06-25 03:05:00|34332.4|34327.6|34335.4|34330.6|34335.9|34331.1|34331.4|34326.6|23
1624590600000|2021-06-25 03:10:00|34335.9|34331.1|34336.4|34331.6|34338.9|34334.1|34331.9|34327.1|43
1624590900000|2021-06-25 03:15:00|34335.9|34331.1|34343.4|34338.6|34344.9|34340.1|34334.4|34329.6|160
1624591200000|2021-06-25 03:20:00|34343.9|34339.1|34343.9|34339.1|34344.9|34340.1|34341.9|34337.1|40
1624591500000|2021-06-25 03:25:00|34343.4|34338.6|34343.9|34339.1|34343.9|34339.1|34339.9|34335.1|29
1624591800000|2021-06-25 03:30:00|34343.4|34338.6|34339.9|34335.1|34344.9|34340.1|34338.4|34333.6|55
1624592100000|2021-06-25 03:35:00|34339.4|34334.6|34352.9|34348.1|34353.9|34349.1|34338.9|34334.1|160
1624592400000|2021-06-25 03:40:00|34352.4|34347.6|34356.4|34351.6|34359.4|34354.6|34349.9|34345.1|207
1624592700000|2021-06-25 03:45:00|34356.9|34352.1|34355.9|34351.1|34357.4|34352.6|34353.4|34348.6|77
1624593000000|2021-06-25 03:50:00|34356.4|34351.6|34349.4|34344.6|34356.4|34351.6|34349.4|34344.6|82
1624593300000|2021-06-25 03:55:00|34349.9|34345.1|34350.9|34346.1|34351.4|34346.6|34347.9|34343.1|66
1624593600000|2021-06-25 04:00:00|34351.9|34347.1|34348.9|34344.1|34352.9|34348.1|34347.9|34343.1|60
1624593900000|2021-06-25 04:05:00|34348.4|34343.6|34344.9|34340.1|34349.4|34344.6|34343.4|34338.6|69
1624594200000|2021-06-25 04:10:00|34344.4|34339.6|34343.4|34338.6|34345.9|34341.1|34342.9|34338.1|35
1624594500000|2021-06-25 04:15:00|34342.9|34338.1|34343.9|34339.1|34344.9|34340.1|34341.9|34337.1|54
1624594800000|2021-06-25 04:20:00|34344.4|34339.6|34343.4|34338.6|34344.9|34340.1|34341.9|34337.1|25
1624595100000|2021-06-25 04:25:00|34342.9|34338.1|34337.9|34333.1|34343.9|34339.1|34337.4|34332.6|81
1624595400000|2021-06-25 04:30:00|34338.4|34333.6|34321.9|34317.1|34338.4|34333.6|34321.9|34317.1|194
1624595700000|2021-06-25 04:35:00|34321.4|34316.6|34320.4|34315.6|34321.9|34317.1|34315.9|34311.1|122
1624596000000|2021-06-25 04:40:00|34320.9|34316.1|34321.4|34316.6|34323.9|34319.1|34319.9|34315.1|109
1624596300000|2021-06-25 04:45:00|34320.9|34316.1|34329.4|34324.6|34329.9|34325.1|34318.4|34313.6|78
1624596600000|2021-06-25 04:50:00|34328.9|34324.1|34329.4|34324.6|34331.4|34326.6|34326.9|34322.1|81
1624596900000|2021-06-25 04:55:00|34328.9|34324.1|34326.9|34322.1|34331.4|34326.6|34326.4|34321.6|66
1624597200000|2021-06-25 05:00:00|34327.4|34322.6|34335.9|34331.1|34336.9|34332.1|34327.4|34322.6|140
1624597500000|2021-06-25 05:05:00|34335.4|34330.6|34330.4|34325.6|34335.4|34330.6|34330.4|34325.6|34
1624597800000|2021-06-25 05:10:00|34330.9|34326.1|34327.4|34322.6|34333.9|34329.1|34326.9|34322.1|53
1624598100000|2021-06-25 05:15:00|34326.9|34322.1|34320.9|34316.1|34326.9|34322.1|34316.9|34312.1|79
1624598400000|2021-06-25 05:20:00|34321.4|34316.6|34321.4|34316.6|34327.9|34323.1|34317.9|34313.1|89
1624598700000|2021-06-25 05:25:00|34320.9|34316.1|34327.9|34323.1|34328.4|34323.6|34319.9|34315.1|49
1624599000000|2021-06-25 05:30:00|34327.4|34322.6|34326.9|34322.1|34328.9|34324.1|34320.9|34316.1|68
1624599300000|2021-06-25 05:35:00|34326.4|34321.6|34321.4|34316.6|34327.9|34323.1|34318.9|34314.1|55
1624599600000|2021-06-25 05:40:00|34320.9|34316.1|34330.4|34325.6|34331.4|34326.6|34320.9|34316.1|68
1624599900000|2021-06-25 05:45:00|34329.9|34325.1|34335.4|34330.6|34336.9|34332.1|34329.9|34325.1|89
1624600200000|2021-06-25 05:50:00|34334.9|34330.1|34339.9|34335.1|34339.9|34335.1|34334.9|34330.1|84
1624600500000|2021-06-25 05:55:00|34340.9|34336.1|34337.9|34333.1|34342.9|34338.1|34333.9|34329.1|105
1624600800000|2021-06-25 06:00:00|34337.3|34333.7|34318.8|34315.2|34341.3|34337.7|34318.8|34315.2|232
1624601100000|2021-06-25 06:05:00|34318.3|34314.7|34318.8|34315.2|34327.3|34323.7|34315.3|34311.7|107
1624601400000|2021-06-25 06:10:00|34319.3|34315.7|34316.8|34313.2|34320.8|34317.2|34306.8|34303.2|136
1624601700000|2021-06-25 06:15:00|34317.3|34313.7|34305.3|34301.7|34318.8|34315.2|34299.3|34295.7|208
1624602000000|2021-06-25 06:20:00|34304.8|34301.2|34302.8|34299.2|34313.8|34310.2|34301.8|34298.2|132
1624602300000|2021-06-25 06:25:00|34302.3|34298.7|34295.8|34292.2|34305.3|34301.7|34295.3|34291.7|193
1624602600000|2021-06-25 06:30:00|34295.3|34291.7|34293.8|34290.2|34299.3|34295.7|34291.3|34287.7|173
1624602900000|2021-06-25 06:35:00|34294.3|34290.7|34299.8|34296.2|34300.8|34297.2|34292.8|34289.2|123
1624603200000|2021-06-25 06:40:00|34300.3|34296.7|34295.8|34292.2|34305.8|34302.2|34295.8|34292.2|84
1624603500000|2021-06-25 06:45:00|34295.3|34291.7|34294.8|34291.2|34304.8|34301.2|34292.8|34289.2|92
1624603800000|2021-06-25 06:50:00|34295.3|34291.7|34299.8|34296.2|34300.8|34297.2|34295.3|34291.7|43
1624604100000|2021-06-25 06:55:00|34300.3|34296.7|34296.3|34292.7|34300.3|34296.7|34283.3|34279.7|191
1624604400000|2021-06-25 07:00:00|34295.3|34291.7|34293.8|34290.2|34299.8|34296.2|34285.3|34281.7|351
1624604700000|2021-06-25 07:05:00|34293.3|34289.7|34292.8|34289.2|34300.3|34296.7|34288.8|34285.2|150
1624605000000|2021-06-25 07:10:00|34292.3|34288.7|34290.8|34287.2|34298.3|34294.7|34289.3|34285.7|104
1624605300000|2021-06-25 07:15:00|34291.3|34287.7|34265.8|34262.2|34291.3|34287.7|34265.8|34262.2|292
1624605600000|2021-06-25 07:20:00|34266.3|34262.7|34259.3|34255.7|34269.8|34266.2|34252.3|34248.7|396
1624605900000|2021-06-25 07:25:00|34259.8|34256.2|34278.8|34275.2|34284.8|34281.2|34252.3|34248.7|358
1624606200000|2021-06-25 07:30:00|34279.3|34275.7|34283.8|34280.2|34291.8|34288.2|34272.3|34268.7|222
1624606500000|2021-06-25 07:35:00|34284.3|34280.7|34286.8|34283.2|34287.3|34283.7|34275.3|34271.7|154
1624606800000|2021-06-25 07:40:00|34287.3|34283.7|34291.8|34288.2|34293.3|34289.7|34283.3|34279.7|164
1624607100000|2021-06-25 07:45:00|34291.3|34287.7|34295.3|34291.7|34296.3|34292.7|34285.8|34282.2|121
1624607400000|2021-06-25 07:50:00|34294.8|34291.2|34295.3|34291.7|34295.8|34292.2|34286.3|34282.7|109
1624607700000|2021-06-25 07:55:00|34295.8|34292.2|34286.8|34283.2|34296.8|34293.2|34286.3|34282.7|66
1624608000000|2021-06-25 08:00:00|34287.3|34283.7|34278.3|34274.7|34290.3|34286.7|34277.3|34273.7|228
1624608300000|2021-06-25 08:05:00|34279.3|34275.7|34276.3|34272.7|34279.8|34276.2|34257.3|34253.7|356
1624608600000|2021-06-25 08:10:00|34277.3|34273.7|34275.3|34271.7|34277.3|34273.7|34262.8|34259.2|143
1624608900000|2021-06-25 08:15:00|34274.8|34271.2|34288.8|34285.2|34290.8|34287.2|34264.3|34260.7|329
1624609200000|2021-06-25 08:20:00|34288.3|34284.7|34274.8|34271.2|34288.8|34285.2|34274.3|34270.7|124
1624609500000|2021-06-25 08:25:00|34275.3|34271.7|34274.8|34271.2|34276.3|34272.7|34263.3|34259.7|182
1624609800000|2021-06-25 08:30:00|34275.3|34271.7|34275.8|34272.2|34281.3|34277.7|34271.3|34267.7|134
1624610100000|2021-06-25 08:35:00|34276.3|34272.7|34272.8|34269.2|34286.8|34283.2|34272.3|34268.7|103
1624610400000|2021-06-25 08:40:00|34272.3|34268.7|34279.8|34276.2|34283.3|34279.7|34270.3|34266.7|91
1624610700000|2021-06-25 08:45:00|34279.3|34275.7|34287.8|34284.2|34288.3|34284.7|34275.8|34272.2|97
1624611000000|2021-06-25 08:50:00|34287.3|34283.7|34283.8|34280.2|34290.3|34286.7|34279.8|34276.2|79
1624611300000|2021-06-25 08:55:00|34284.3|34280.7|34281.3|34277.7|34286.3|34282.7|34279.3|34275.7|82
1624611600000|2021-06-25 09:00:00|34280.8|34277.2|34278.3|34274.7|34282.8|34279.2|34273.3|34269.7|119
1624611900000|2021-06-25 09:05:00|34278.8|34275.2|34277.8|34274.2|34286.3|34282.7|34274.8|34271.2|97
1624612200000|2021-06-25 09:10:00|34277.3|34273.7|34280.3|34276.7|34280.8|34277.2|34268.8|34265.2|127
1624612500000|2021-06-25 09:15:00|34279.8|34276.2|34267.8|34264.2|34282.8|34279.2|34267.3|34263.7|119
1624612800000|2021-06-25 09:20:00|34268.3|34264.7|34279.8|34276.2|34281.8|34278.2|34264.3|34260.7|96
1624613100000|2021-06-25 09:25:00|34279.3|34275.7|34279.8|34276.2|34283.3|34279.7|34272.8|34269.2|84
1624613400000|2021-06-25 09:30:00|34279.3|34275.7|34287.3|34283.7|34288.3|34284.7|34276.3|34272.7|177
1624613700000|2021-06-25 09:35:00|34287.8|34284.2|34295.8|34292.2|34295.8|34292.2|34282.3|34278.7|127
1624614000000|2021-06-25 09:40:00|34295.3|34291.7|34300.8|34297.2|34307.8|34304.2|34291.3|34287.7|444
1624614300000|2021-06-25 09:45:00|34300.3|34296.7|34305.8|34302.2|34306.3|34302.7|34295.3|34291.7|116
1624614600000|2021-06-25 09:50:00|34305.3|34301.7|34311.8|34308.2|34316.3|34312.7|34300.8|34297.2|225
1624614900000|2021-06-25 09:55:00|34311.3|34307.7|34304.3|34300.7|34313.3|34309.7|34300.8|34297.2|144
1624615200000|2021-06-25 10:00:00|34303.8|34300.2|34291.3|34287.7|34306.3|34302.7|34290.8|34287.2|203
1624615500000|2021-06-25 10:05:00|34291.8|34288.2|34291.8|34288.2|34294.8|34291.2|34285.8|34282.2|104
1624615800000|2021-06-25 10:10:00|34292.3|34288.7|34289.8|34286.2|34294.3|34290.7|34287.3|34283.7|129
1624616100000|2021-06-25 10:15:00|34289.3|34285.7|34289.8|34286.2|34293.8|34290.2|34286.3|34282.7|79
1624616400000|2021-06-25 10:20:00|34290.3|34286.7|34297.8|34294.2|34301.8|34298.2|34289.8|34286.2|98
1624616700000|2021-06-25 10:25:00|34297.3|34293.7|34295.3|34291.7|34300.8|34297.2|34285.3|34281.7|140
1624617000000|2021-06-25 10:30:00|34296.3|34292.7|34301.3|34297.7|34303.3|34299.7|34296.3|34292.7|75
1624617300000|2021-06-25 10:35:00|34301.8|34298.2|34312.8|34309.2|34313.3|34309.7|34301.3|34297.7|118
1624617600000|2021-06-25 10:40:00|34312.3|34308.7|34307.8|34304.2|34312.3|34308.7|34301.8|34298.2|55
1624617900000|2021-06-25 10:45:00|34307.3|34303.7|34302.8|34299.2|34308.3|34304.7|34302.3|34298.7|47
1624618200000|2021-06-25 10:50:00|34303.3|34299.7|34301.8|34298.2|34304.8|34301.2|34299.3|34295.7|77
1624618500000|2021-06-25 10:55:00|34302.3|34298.7|34307.3|34303.7|34310.8|34307.2|34301.8|34298.2|91
1624618800000|2021-06-25 11:00:00|34310.3|34306.7|34312.8|34309.2|34319.3|34315.7|34307.3|34303.7|265
1624619100000|2021-06-25 11:05:00|34312.3|34308.7|34307.8|34304.2|34312.8|34309.2|34304.8|34301.2|109
1624619400000|2021-06-25 11:10:00|34307.3|34303.7|34302.8|34299.2|34309.8|34306.2|34298.3|34294.7|168
1624619700000|2021-06-25 11:15:00|34302.3|34298.7|34300.3|34296.7|34303.8|34300.2|34296.8|34293.2|82
1624620000000|2021-06-25 11:20:00|34300.8|34297.2|34309.8|34306.2|34309.8|34306.2|34299.8|34296.2|123
1624620300000|2021-06-25 11:25:00|34310.3|34306.7|34309.8|34306.2|34315.3|34311.7|34307.3|34303.7|101
1624620600000|2021-06-25 11:30:00|34310.3|34306.7|34309.8|34306.2|34315.3|34311.7|34302.3|34298.7|222
1624620900000|2021-06-25 11:35:00|34309.3|34305.7|34321.3|34317.7|34321.3|34317.7|34306.8|34303.2|156
1624621200000|2021-06-25 11:40:00|34321.8|34318.2|34316.8|34313.2|34321.8|34318.2|34312.8|34309.2|138
1624621500000|2021-06-25 11:45:00|34316.3|34312.7|34305.3|34301.7|34316.8|34313.2|34303.3|34299.7|137
1624621800000|2021-06-25 11:50:00|34305.8|34302.2|34296.8|34293.2|34308.3|34304.7|34296.8|34293.2|111
1624622100000|2021-06-25 11:55:00|34297.3|34293.7|34291.8|34288.2|34297.8|34294.2|34286.3|34282.7|272
1624622400000|2021-06-25 12:00:00|34292.3|34288.7|34307.8|34304.2|34308.8|34305.2|34288.8|34285.2|289
1624622700000|2021-06-25 12:05:00|34307.3|34303.7|34304.3|34300.7|34311.3|34307.7|34303.3|34299.7|131
1624623000000|2021-06-25 12:10:00|34304.8|34301.2|34301.8|34298.2|34309.8|34306.2|34299.8|34296.2|174
1624623300000|2021-06-25 12:15:00|34301.3|34297.7|34307.3|34303.7|34308.8|34305.2|34301.3|34297.7|117
1624623600000|2021-06-25 12:20:00|34307.8|34304.2|34314.8|34311.2|34318.3|34314.7|34307.3|34303.7|229
1624623900000|2021-06-25 12:25:00|34315.3|34311.7|34303.8|34300.2|34316.3|34312.7|34302.3|34298.7|206
1624624200000|2021-06-25 12:30:00|34304.3|34300.7|34342.8|34339.2|34357.3|34353.7|34302.3|34298.7|1320
1624624500000|2021-06-25 12:35:00|34342.3|34338.7|34332.3|34328.7|34352.3|34348.7|34327.3|34323.7|615
1624624800000|2021-06-25 12:40:00|34333.8|34330.2|34347.3|34343.7|34348.3|34344.7|34332.3|34328.7|409
1624625100000|2021-06-25 12:45:00|34346.8|34343.2|34347.8|34344.2|34348.3|34344.7|34340.3|34336.7|282
1624625400000|2021-06-25 12:50:00|34347.3|34343.7|34348.8|34345.2|34352.8|34349.2|34341.3|34337.7|227
1624625700000|2021-06-25 12:55:00|34348.3|34344.7|34359.3|34355.7|34361.8|34358.2|34348.3|34344.7|540
1624626000000|2021-06-25 13:00:00|34358.8|34355.2|34363.8|34360.2|34365.3|34361.7|34352.3|34348.7|545
1624626300000|2021-06-25 13:05:00|34363.3|34359.7|34372.8|34369.2|34379.3|34375.7|34362.3|34358.7|557
1624626600000|2021-06-25 13:10:00|34373.3|34369.7|34370.8|34367.2|34376.3|34372.7|34366.8|34363.2|365
1624626900000|2021-06-25 13:15:00|34370.3|34366.7|34361.8|34358.2|34371.3|34367.7|34357.8|34354.2|489
1624627200000|2021-06-25 13:20:00|34361.3|34357.7|34373.3|34369.7|34376.3|34372.7|34360.3|34356.7|341
1624627500000|2021-06-25 13:25:00|34372.8|34369.2|34370.3|34366.7|34381.8|34378.2|34364.3|34360.7|802
1624627800000|2021-06-25 13:30:00|34369.7|34367.3|34344.2|34341.8|34396.2|34393.8|34339.7|34337.3|5502
1624628100000|2021-06-25 13:35:00|34343.7|34341.3|34337.2|34334.8|34347.2|34344.8|34315.7|34313.3|3011
1624628400000|2021-06-25 13:40:00|34337.7|34335.3|34317.2|34314.8|34362.2|34359.8|34313.7|34311.3|2396
1624628700000|2021-06-25 13:45:00|34317.7|34315.3|34371.2|34368.8|34371.2|34368.8|34316.7|34314.3|1641
1624629000000|2021-06-25 13:50:00|34370.7|34368.3|34373.7|34371.3|34379.2|34376.8|34357.7|34355.3|1787
1624629300000|2021-06-25 13:55:00|34374.2|34371.8|34378.2|34375.8|34393.7|34391.3|34349.7|34347.3|2801
1624629600000|2021-06-25 14:00:00|34377.7|34375.3|34398.7|34396.3|34403.7|34401.3|34360.7|34358.3|2315
1624629900000|2021-06-25 14:05:00|34398.2|34395.8|34419.2|34416.8|34426.7|34424.3|34397.7|34395.3|2553
1624630200000|2021-06-25 14:10:00|34420.2|34417.8|34425.2|34422.8|34436.2|34433.8|34418.7|34416.3|1719
1624630500000|2021-06-25 14:15:00|34425.7|34423.3|34435.2|34432.8|34438.7|34436.3|34415.7|34413.3|1413
1624630800000|2021-06-25 14:20:00|34434.7|34432.3|34439.7|34437.3|34442.2|34439.8|34428.7|34426.3|955
1624631100000|2021-06-25 14:25:00|34439.2|34436.8|34418.2|34415.8|34442.7|34440.3|34416.7|34414.3|1536
1624631400000|2021-06-25 14:30:00|34417.7|34415.3|34409.7|34407.3|34427.7|34425.3|34406.7|34404.3|1112
1624631700000|2021-06-25 14:35:00|34409.2|34406.8|34403.7|34401.3|34415.2|34412.8|34400.7|34398.3|1038
1624632000000|2021-06-25 14:40:00|34404.2|34401.8|34385.2|34382.8|34408.2|34405.8|34381.7|34379.3|1124
1624632300000|2021-06-25 14:45:00|34384.7|34382.3|34403.7|34401.3|34404.7|34402.3|34383.7|34381.3|853
1624632600000|2021-06-25 14:50:00|34403.2|34400.8|34396.7|34394.3|34406.7|34404.3|34391.2|34388.8|828
1624632900000|2021-06-25 14:55:00|34396.2|34393.8|34391.7|34389.3|34401.7|34399.3|34387.2|34384.8|667
1624633200000|2021-06-25 15:00:00|34390.2|34387.8|34395.2|34392.8|34400.7|34398.3|34386.7|34384.3|717
1624633500000|2021-06-25 15:05:00|34395.7|34393.3|34403.2|34400.8|34405.7|34403.3|34395.2|34392.8|570
1624633800000|2021-06-25 15:10:00|34402.7|34400.3|34408.7|34406.3|34410.7|34408.3|34394.2|34391.8|642
1624634100000|2021-06-25 15:15:00|34407.7|34405.3|34417.7|34415.3|34417.7|34415.3|34404.2|34401.8|876
1624634400000|2021-06-25 15:20:00|34417.2|34414.8|34431.7|34429.3|34431.7|34429.3|34416.2|34413.8|1286
1624634700000|2021-06-25 15:25:00|34432.7|34430.3|34442.7|34440.3|34449.7|34447.3|34430.7|34428.3|1475
1624635000000|2021-06-25 15:30:00|34443.7|34441.3|34428.7|34426.3|34445.7|34443.3|34425.7|34423.3|1433
1624635300000|2021-06-25 15:35:00|34427.7|34425.3|34421.2|34418.8|34435.7|34433.3|34420.7|34418.3|822
1624635600000|2021-06-25 15:40:00|34420.7|34418.3|34422.7|34420.3|34430.7|34428.3|34420.7|34418.3|511
1624635900000|2021-06-25 15:45:00|34423.2|34420.8|34428.7|34426.3|34435.7|34433.3|34420.7|34418.3|566
1624636200000|2021-06-25 15:50:00|34427.7|34425.3|34423.7|34421.3|34428.7|34426.3|34416.7|34414.3|448
1624636500000|2021-06-25 15:55:00|34423.2|34420.8|34426.7|34424.3|34432.7|34430.3|34422.7|34420.3|359
1624636800000|2021-06-25 16:00:00|34427.2|34424.8|34441.7|34439.3|34442.7|34440.3|34422.2|34419.8|617
1624637100000|2021-06-25 16:05:00|34441.2|34438.8|34439.7|34437.3|34445.2|34442.8|34436.7|34434.3|484
1624637400000|2021-06-25 16:10:00|34439.2|34436.8|34444.7|34442.3|34444.7|34442.3|34432.7|34430.3|460
1624637700000|2021-06-25 16:15:00|34444.2|34441.8|34448.7|34446.3|34448.7|34446.3|34439.7|34437.3|458
1624638000000|2021-06-25 16:20:00|34449.7|34447.3|34446.7|34444.3|34456.7|34454.3|34445.7|34443.3|607
1624638300000|2021-06-25 16:25:00|34446.2|34443.8|34440.2|34437.8|34448.7|34446.3|34438.7|34436.3|700
1624638600000|2021-06-25 16:30:00|34439.7|34437.3|34450.7|34448.3|34454.7|34452.3|34439.7|34437.3|352
1624638900000|2021-06-25 16:35:00|34449.7|34447.3|34446.2|34443.8|34450.7|34448.3|34438.7|34436.3|403
1624639200000|2021-06-25 16:40:00|34446|34443.6|34444.5|34442.1|34450|34447.6|34444|34441.6|218
1624639500000|2021-06-25 16:45:00|34445|34442.6|34443|34440.6|34448|34445.6|34440.5|34438.1|325
1624639800000|2021-06-25 16:50:00|34443.5|34441.1|34447.5|34445.1|34448.5|34446.1|34440.5|34438.1|271
1624640100000|2021-06-25 16:55:00|34447|34444.6|34442.5|34440.1|34448.5|34446.1|34437.5|34435.1|467
1624640400000|2021-06-25 17:00:00|34443|34440.6|34429|34426.6|34443.5|34441.1|34424.5|34422.1|583
1624640700000|2021-06-25 17:05:00|34429.5|34427.1|34435.5|34433.1|34444.5|34442.1|34429|34426.6|299
1624641000000|2021-06-25 17:10:00|34436|34433.6|34423|34420.6|34436.5|34434.1|34420.5|34418.1|380
1624641300000|2021-06-25 17:15:00|34422.5|34420.1|34425.5|34423.1|34430.5|34428.1|34422|34419.6|356
1624641600000|2021-06-25 17:20:00|34426|34423.6|34421.5|34419.1|34429.5|34427.1|34420.5|34418.1|335
1624641900000|2021-06-25 17:25:00|34421|34418.6|34425|34422.6|34427.5|34425.1|34415.5|34413.1|429
1624642200000|2021-06-25 17:30:00|34425.5|34423.1|34422.5|34420.1|34428|34425.6|34415.5|34413.1|345
1624642500000|2021-06-25 17:35:00|34422|34419.6|34421.5|34419.1|34425.5|34423.1|34416.5|34414.1|307
1624642800000|2021-06-25 17:40:00|34421|34418.6|34435.5|34433.1|34435.5|34433.1|34417.5|34415.1|396
1624643100000|2021-06-25 17:45:00|34436|34433.6|34436.5|34434.1|34443.5|34441.1|34433.5|34431.1|584
1624643400000|2021-06-25 17:50:00|34437|34434.6|34443|34440.6|34443.5|34441.1|34431.5|34429.1|256
1624643700000|2021-06-25 17:55:00|34443.5|34441.1|34442.5|34440.1|34448.5|34446.1|34439.5|34437.1|397
1624644000000|2021-06-25 18:00:00|34441.5|34439.1|34444.5|34442.1|34445.5|34443.1|34436.5|34434.1|464
1624644300000|2021-06-25 18:05:00|34445|34442.6|34430.5|34428.1|34445.5|34443.1|34430.5|34428.1|301
1624644600000|2021-06-25 18:10:00|34431|34428.6|34434.5|34432.1|34435.5|34433.1|34422.5|34420.1|409
1624644900000|2021-06-25 18:15:00|34435|34432.6|34436.5|34434.1|34438.5|34436.1|34427.5|34425.1|263
1624645200000|2021-06-25 18:20:00|34436|34433.6|34431|34428.6|34439.5|34437.1|34428|34425.6|287
1624645500000|2021-06-25 18:25:00|34431.5|34429.1|34443|34440.6|34444.5|34442.1|34430.5|34428.1|272
1624645800000|2021-06-25 18:30:00|34443.5|34441.1|34445|34442.6|34445.5|34443.1|34437|34434.6|336
1624646100000|2021-06-25 18:35:00|34444.5|34442.1|34441|34438.6|34445.5|34443.1|34435.5|34433.1|381
1624646400000|2021-06-25 18:40:00|34440.5|34438.1|34436|34433.6|34445.5|34443.1|34431.5|34429.1|516
1624646700000|2021-06-25 18:45:00|34435.5|34433.1|34433.5|34431.1|34441.5|34439.1|34431|34428.6|263
1624647000000|2021-06-25 18:50:00|34434|34431.6|34438|34435.6|34441|34438.6|34431.5|34429.1|424
1624647300000|2021-06-25 18:55:00|34438.5|34436.1|34443.5|34441.1|34447.5|34445.1|34434.5|34432.1|659
1624647600000|2021-06-25 19:00:00|34443|34440.6|34446.5|34444.1|34457.5|34455.1|34439.5|34437.1|853
1624647900000|2021-06-25 19:05:00|34446|34443.6|34466|34463.6|34468|34465.6|34444.5|34442.1|1028
1624648200000|2021-06-25 19:10:00|34465.5|34463.1|34473.5|34471.1|34474.5|34472.1|34461.5|34459.1|716
1624648500000|2021-06-25 19:15:00|34473|34470.6|34470.5|34468.1|34486.5|34484.1|34470.5|34468.1|981
1624648800000|2021-06-25 19:20:00|34469|34466.6|34462.5|34460.1|34469.5|34467.1|34455|34452.6|952
1624649100000|2021-06-25 19:25:00|34463|34460.6|34450|34447.6|34469|34466.6|34450|34447.6|571
1624649400000|2021-06-25 19:30:00|34450.5|34448.1|34439.5|34437.1|34455|34452.6|34439|34436.6|1006
1624649700000|2021-06-25 19:35:00|34440|34437.6|34452.5|34450.1|34456.5|34454.1|34435|34432.6|1003
1624650000000|2021-06-25 19:40:00|34453|34450.6|34451.5|34449.1|34466|34463.6|34448|34445.6|1259
1624650300000|2021-06-25 19:45:00|34452|34449.6|34448.5|34446.1|34465|34462.6|34444|34441.6|1254
1624650600000|2021-06-25 19:50:00|34450|34447.6|34476|34473.6|34503|34500.6|34445.5|34443.1|3094
1624650900000|2021-06-25 19:55:00|34476.5|34474.1|34448.5|34446.1|34500|34497.6|34442|34439.6|4581
1624651200000|2021-06-25 20:00:00|34448|34445.6|34466.7|34461.9|34482.7|34477.9|34447.2|34442.4|1909
1624651500000|2021-06-25 20:05:00|34467.2|34462.4|34447.2|34442.4|34467.2|34462.4|34446.2|34441.4|472
1624651800000|2021-06-25 20:10:00|34448.2|34443.4|34474.5|34464.7|34477.7|34472.9|34445.2|34440.4|687
1624652100000|2021-06-25 20:15:00|34474.3|34464.5|34472.2|34462.4|34478.6|34468.8|34469.6|34459.8|2
1624652400000|2021-06-25 20:20:00|34472.3|34462.5|34472.3|34462.5|34476.5|34466.7|34471.1|34461.3|0
1624652700000|2021-06-25 20:25:00|34472.4|34462.6|34473.1|34463.3|34474.6|34464.8|34472.3|34462.5|0
1624653000000|2021-06-25 20:30:00|34471.7|34466.9|34487.7|34482.9|34488.7|34483.9|34470.7|34465.9|214
1624653300000|2021-06-25 20:35:00|34489.7|34484.9|34489.7|34484.9|34490.7|34485.9|34483.7|34478.9|184
1624653600000|2021-06-25 20:40:00|34488.7|34483.9|34487.7|34482.9|34494.7|34489.9|34485.7|34480.9|232
1624653900000|2021-06-25 20:45:00|34488.7|34483.9|34486.7|34481.9|34492.7|34487.9|34485.7|34480.9|171
1624654200000|2021-06-25 20:50:00|34488.7|34483.9|34490.7|34485.9|34497.7|34492.9|34485.7|34480.9|178
1624654500000|2021-06-25 20:55:00|34492.7|34487.9|34496.2|34486.4|34501.7|34496.9|34489.7|34484.4|281
1624831200000|2021-06-27 22:00:00|34519.7|34514.9|34504.2|34499.4|34524.2|34519.4|34497.2|34492.4|679
1624831500000|2021-06-27 22:05:00|34504.7|34499.9|34502.7|34497.9|34509.2|34504.4|34495.2|34490.4|136
1624831800000|2021-06-27 22:10:00|34503.2|34498.4|34501.7|34496.9|34504.2|34499.4|34496.2|34491.4|153
1624832100000|2021-06-27 22:15:00|34502.2|34497.4|34499.7|34494.9|34505.7|34500.9|34498.7|34493.9|122
1624832400000|2021-06-27 22:20:00|34499.2|34494.4|34504.7|34499.9|34508.7|34503.9|34498.7|34493.9|108
1624832700000|2021-06-27 22:25:00|34504.2|34499.4|34506.2|34501.4|34516.2|34511.4|34503.7|34498.9|128
1624833000000|2021-06-27 22:30:00|34506.7|34501.9|34507.2|34502.4|34507.7|34502.9|34502.7|34497.9|37
1624833300000|2021-06-27 22:35:00|34507.7|34502.9|34492.7|34487.9|34508.2|34503.4|34492.2|34487.4|82
1624833600000|2021-06-27 22:40:00|34493.2|34488.4|34490.7|34485.9|34496.2|34491.4|34488.2|34483.4|66
1624833900000|2021-06-27 22:45:00|34491.2|34486.4|34494.2|34489.4|34497.2|34492.4|34488.7|34483.9|72
1624834200000|2021-06-27 22:50:00|34494.7|34489.9|34501.2|34496.4|34503.7|34498.9|34492.7|34487.9|56
1624834500000|2021-06-27 22:55:00|34499.7|34494.9|34499.7|34494.9|34502.2|34497.4|34497.7|34492.9|38
1624834800000|2021-06-27 23:00:00|34499.2|34494.4|34494.7|34489.9|34501.2|34496.4|34494.2|34489.4|55
1624835100000|2021-06-27 23:05:00|34495.2|34490.4|34502.7|34497.9|34503.7|34498.9|34494.7|34489.9|118
1624835400000|2021-06-27 23:10:00|34502.2|34497.4|34513.2|34508.4|34513.2|34508.4|34501.2|34496.4|87
1624835700000|2021-06-27 23:15:00|34514.2|34509.4|34511.2|34506.4|34515.2|34510.4|34509.7|34504.9|92
1624836000000|2021-06-27 23:20:00|34511.7|34506.9|34517.7|34512.9|34518.7|34513.9|34509.2|34504.4|88
1624836300000|2021-06-27 23:25:00|34518.2|34513.4|34516.7|34511.9|34520.2|34515.4|34514.2|34509.4|116
1624836600000|2021-06-27 23:30:00|34517.2|34512.4|34505.7|34500.9|34517.2|34512.4|34503.2|34498.4|118
1624836900000|2021-06-27 23:35:00|34506.2|34501.4|34497.2|34492.4|34507.2|34502.4|34496.2|34491.4|102
1624837200000|2021-06-27 23:40:00|34497.7|34492.9|34501.7|34496.9|34504.2|34499.4|34497.7|34492.9|54
1624837500000|2021-06-27 23:45:00|34502.2|34497.4|34510.2|34505.4|34512.7|34507.9|34501.2|34496.4|98
1624837800000|2021-06-27 23:50:00|34510.7|34505.9|34510.7|34505.9|34517.7|34512.9|34509.2|34504.4|78
1624838100000|2021-06-27 23:55:00|34511.2|34506.4|34515.2|34510.4|34518.7|34513.9|34511.2|34506.4|58
1624838400000|2021-06-28 00:00:00|34515.7|34510.9|34495.7|34490.9|34519.2|34514.4|34492.7|34487.9|121
1624838700000|2021-06-28 00:05:00|34495.2|34490.4|34496.7|34491.9|34497.7|34492.9|34490.2|34485.4|106
1624839000000|2021-06-28 00:10:00|34497.2|34492.4|34496.7|34491.9|34504.2|34499.4|34494.7|34489.9|94
1624839300000|2021-06-28 00:15:00|34496.2|34491.4|34491.7|34486.9|34497.7|34492.9|34490.7|34485.9|136
1624839600000|2021-06-28 00:20:00|34492.2|34487.4|34485.7|34480.9|34492.2|34487.4|34485.2|34480.4|94
1624839900000|2021-06-28 00:25:00|34485.2|34480.4|34486.2|34481.4|34493.2|34488.4|34484.2|34479.4|57
1624840200000|2021-06-28 00:30:00|34486.7|34481.9|34486.2|34481.4|34488.2|34483.4|34479.2|34474.4|103
1624840500000|2021-06-28 00:35:00|34485.7|34480.9|34489.7|34484.9|34493.2|34488.4|34483.7|34478.9|199
1624840800000|2021-06-28 00:40:00|34490.2|34485.4|34473.7|34468.9|34491.7|34486.9|34473.2|34468.4|153
1624841100000|2021-06-28 00:45:00|34474.2|34469.4|34478.7|34473.9|34479.2|34474.4|34470.7|34465.9|124
1624841400000|2021-06-28 00:50:00|34478.2|34473.4|34482.7|34477.9|34484.2|34479.4|34476.2|34471.4|58
1624841700000|2021-06-28 00:55:00|34482.2|34477.4|34485.7|34480.9|34487.7|34482.9|34481.2|34476.4|26
1624842000000|2021-06-28 01:00:00|34485.2|34480.4|34482.7|34477.9|34490.2|34485.4|34478.2|34473.4|65
1624842300000|2021-06-28 01:05:00|34483.2|34478.4|34480.2|34475.4|34485.2|34480.4|34478.7|34473.9|32
1624842600000|2021-06-28 01:10:00|34480.7|34475.9|34477.7|34472.9|34480.7|34475.9|34476.2|34471.4|63
1624842900000|2021-06-28 01:15:00|34477.2|34472.4|34475.2|34470.4|34479.2|34474.4|34474.2|34469.4|33
1624843200000|2021-06-28 01:20:00|34474.7|34469.9|34473.2|34468.4|34479.2|34474.4|34471.7|34466.9|79
1624843500000|2021-06-28 01:25:00|34472.7|34467.9|34471.2|34466.4|34476.2|34471.4|34469.7|34464.9|79
1624843800000|2021-06-28 01:30:00|34470.7|34465.9|34472.7|34467.9|34473.2|34468.4|34469.2|34464.4|63
1624844100000|2021-06-28 01:35:00|34473.2|34468.4|34473.7|34468.9|34479.2|34474.4|34471.7|34466.9|73
1624844400000|2021-06-28 01:40:00|34474.2|34469.4|34482.2|34477.4|34483.2|34478.4|34473.7|34468.9|59
1624844700000|2021-06-28 01:45:00|34482.7|34477.9|34481.7|34476.9|34488.2|34483.4|34479.7|34474.9|71
1624845000000|2021-06-28 01:50:00|34481.2|34476.4|34488.2|34483.4|34489.2|34484.4|34480.2|34475.4|51
1624845300000|2021-06-28 01:55:00|34487.7|34482.9|34484.2|34479.4|34488.2|34483.4|34480.7|34475.9|35
1624845600000|2021-06-28 02:00:00|34483.7|34478.9|34477.7|34472.9|34484.7|34479.9|34477.2|34472.4|50
1624845900000|2021-06-28 02:05:00|34478.2|34473.4|34472.7|34467.9|34479.2|34474.4|34471.2|34466.4|113
1624846200000|2021-06-28 02:10:00|34472.2|34467.4|34468.7|34463.9|34476.2|34471.4|34467.2|34462.4|70
1624846500000|2021-06-28 02:15:00|34466.7|34461.9|34472.7|34467.9|34474.7|34469.9|34465.7|34460.9|69
1624846800000|2021-06-28 02:20:00|34473.2|34468.4|34472.7|34467.9|34474.2|34469.4|34470.2|34465.4|32
1624847100000|2021-06-28 02:25:00|34472.2|34467.4|34471.7|34466.9|34474.2|34469.4|34466.7|34461.9|37
1624847400000|2021-06-28 02:30:00|34472.2|34467.4|34474.2|34469.4|34475.7|34470.9|34466.7|34461.9|78
1624847700000|2021-06-28 02:35:00|34473.7|34468.9|34477.7|34472.9|34478.7|34473.9|34471.2|34466.4|87
1624848000000|2021-06-28 02:40:00|34478.2|34473.4|34475.2|34470.4|34479.7|34474.9|34472.7|34467.9|71
1624848300000|2021-06-28 02:45:00|34473.7|34468.9|34476.7|34471.9|34477.2|34472.4|34471.2|34466.4|29
1624848600000|2021-06-28 02:50:00|34477.2|34472.4|34480.7|34475.9|34481.2|34476.4|34475.7|34470.9|28
1624848900000|2021-06-28 02:55:00|34481.2|34476.4|34476.7|34471.9|34481.2|34476.4|34475.2|34470.4|30
1624849200000|2021-06-28 03:00:00|34477.2|34472.4|34478.2|34473.4|34478.7|34473.9|34474.2|34469.4|43
1624849500000|2021-06-28 03:05:00|34477.7|34472.9|34479.2|34474.4|34479.2|34474.4|34475.2|34470.4|45
1624849800000|2021-06-28 03:10:00|34478.7|34473.9|34476.2|34471.4|34478.7|34473.9|34476.2|34471.4|45
1624850100000|2021-06-28 03:15:00|34476.7|34471.9|34473.2|34468.4|34477.2|34472.4|34473.2|34468.4|36
1624850400000|2021-06-28 03:20:00|34473.7|34468.9|34471.2|34466.4|34474.7|34469.9|34469.7|34464.9|35
1624850700000|2021-06-28 03:25:00|34471.7|34466.9|34467.2|34462.4|34471.7|34466.9|34467.2|34462.4|48
1624851000000|2021-06-28 03:30:00|34467.7|34462.9|34468.2|34463.4|34469.2|34464.4|34463.2|34458.4|69
1624851300000|2021-06-28 03:35:00|34468.7|34463.9|34469.7|34464.9|34470.2|34465.4|34466.2|34461.4|35
1624851600000|2021-06-28 03:40:00|34470.2|34465.4|34475.2|34470.4|34476.2|34471.4|34470.2|34465.4|69
1624851900000|2021-06-28 03:45:00|34475.7|34470.9|34465.2|34460.4|34476.2|34471.4|34464.7|34459.9|61
1624852200000|2021-06-28 03:50:00|34465.7|34460.9|34467.2|34462.4|34468.7|34463.9|34462.2|34457.4|117
1624852500000|2021-06-28 03:55:00|34466.7|34461.9|34468.7|34463.9|34471.2|34466.4|34466.2|34461.4|30
1624852800000|2021-06-28 04:00:00|34469.2|34464.4|34467.7|34462.9|34473.2|34468.4|34467.7|34462.9|23
1624853100000|2021-06-28 04:05:00|34467.2|34462.4|34467.7|34462.9|34469.7|34464.9|34466.2|34461.4|19
1624853400000|2021-06-28 04:10:00|34467.2|34462.4|34468.2|34463.4|34470.2|34465.4|34465.7|34460.9|29
1624853700000|2021-06-28 04:15:00|34468.7|34463.9|34465.2|34460.4|34470.7|34465.9|34464.2|34459.4|53
1624854000000|2021-06-28 04:20:00|34466.2|34461.4|34464.2|34459.4|34467.7|34462.9|34462.7|34457.9|31
1624854300000|2021-06-28 04:25:00|34464.7|34459.9|34462.2|34457.4|34465.2|34460.4|34460.2|34455.4|74
1624854600000|2021-06-28 04:30:00|34461.7|34456.9|34459.2|34454.4|34462.2|34457.4|34457.2|34452.4|97
1624854900000|2021-06-28 04:35:00|34458.7|34453.9|34459.7|34454.9|34463.2|34458.4|34458.2|34453.4|38
1624855200000|2021-06-28 04:40:00|34460.2|34455.4|34461.2|34456.4|34463.2|34458.4|34458.7|34453.9|24
1624855500000|2021-06-28 04:45:00|34460.2|34455.4|34460.2|34455.4|34461.2|34456.4|34457.7|34452.9|44
1624855800000|2021-06-28 04:50:00|34460.7|34455.9|34462.7|34457.9|34463.7|34458.9|34460.7|34455.9|28
1624856100000|2021-06-28 04:55:00|34462.2|34457.4|34465.7|34460.9|34466.7|34461.9|34461.2|34456.4|77
1624856400000|2021-06-28 05:00:00|34466.2|34461.4|34463.2|34458.4|34468.2|34463.4|34463.2|34458.4|48
1624856700000|2021-06-28 05:05:00|34462.2|34457.4|34460.2|34455.4|34463.7|34458.9|34460.2|34455.4|49
1624857000000|2021-06-28 05:10:00|34460.7|34455.9|34460.2|34455.4|34462.2|34457.4|34457.7|34452.9|42
1624857300000|2021-06-28 05:15:00|34459.7|34454.9|34469.2|34464.4|34469.7|34464.9|34459.7|34454.9|55
1624857600000|2021-06-28 05:20:00|34468.7|34463.9|34473.2|34468.4|34473.7|34468.9|34464.7|34459.9|60
1624857900000|2021-06-28 05:25:00|34472.7|34467.9|34471.7|34466.9|34473.2|34468.4|34465.7|34460.9|75
1624858200000|2021-06-28 05:30:00|34472.2|34467.4|34477.7|34472.9|34482.2|34477.4|34467.7|34462.9|213
1624858500000|2021-06-28 05:35:00|34477.2|34472.4|34477.7|34472.9|34480.2|34475.4|34473.2|34468.4|79
1624858800000|2021-06-28 05:40:00|34478.2|34473.4|34480.2|34475.4|34483.2|34478.4|34477.7|34472.9|51
1624859100000|2021-06-28 05:45:00|34480.7|34475.9|34480.2|34475.4|34482.7|34477.9|34478.7|34473.9|39
1624859400000|2021-06-28 05:50:00|34479.7|34474.9|34484.2|34479.4|34484.2|34479.4|34476.7|34471.9|75
1624859700000|2021-06-28 05:55:00|34484.7|34479.9|34496.7|34491.9|34496.7|34491.9|34484.2|34479.4|157
1624860000000|2021-06-28 06:00:00|34496.1|34492.5|34486.1|34482.5|34496.1|34492.5|34480.6|34477|208
1624860300000|2021-06-28 06:05:00|34485.6|34482|34476.1|34472.5|34488.6|34485|34476.1|34472.5|223
1624860600000|2021-06-28 06:10:00|34475.6|34472|34475.1|34471.5|34477.6|34474|34469.6|34466|110
1624860900000|2021-06-28 06:15:00|34475.6|34472|34475.1|34471.5|34477.6|34474|34473.1|34469.5|131
1624861200000|2021-06-28 06:20:00|34475.6|34472|34473.1|34469.5|34475.6|34472|34469.1|34465.5|79
1624861500000|2021-06-28 06:25:00|34473.6|34470|34467.1|34463.5|34474.6|34471|34465.6|34462|158
1624861800000|2021-06-28 06:30:00|34467.6|34464|34462.1|34458.5|34468.6|34465|34458.6|34455|123
1624862100000|2021-06-28 06:35:00|34461.6|34458|34470.6|34467|34471.1|34467.5|34461.1|34457.5|92
1624862400000|2021-06-28 06:40:00|34471.1|34467.5|34468.1|34464.5|34471.6|34468|34467.6|34464|53
1624862700000|2021-06-28 06:45:00|34468.6|34465|34458.1|34454.5|34471.1|34467.5|34457.1|34453.5|122
1624863000000|2021-06-28 06:50:00|34457.6|34454|34459.1|34455.5|34467.1|34463.5|34457.1|34453.5|88
1624863300000|2021-06-28 06:55:00|34458.6|34455|34455.6|34452|34469.1|34465.5|34454.6|34451|122
1624863600000|2021-06-28 07:00:00|34455.1|34451.5|34449.6|34446|34465.1|34461.5|34444.6|34441|440
1624863900000|2021-06-28 07:05:00|34450.1|34446.5|34473.6|34470|34477.6|34474|34448.6|34445|293
1624864200000|2021-06-28 07:10:00|34473.1|34469.5|34473.1|34469.5|34477.6|34474|34468.6|34465|139
1624864500000|2021-06-28 07:15:00|34473.6|34470|34473.1|34469.5|34483.1|34479.5|34470.6|34467|175
1624864800000|2021-06-28 07:20:00|34472.6|34469|34485.1|34481.5|34486.6|34483|34470.6|34467|106
1624865100000|2021-06-28 07:25:00|34484.6|34481|34478.1|34474.5|34487.6|34484|34476.1|34472.5|104
1624865400000|2021-06-28 07:30:00|34478.6|34475|34480.1|34476.5|34484.6|34481|34471.6|34468|127
1624865700000|2021-06-28 07:35:00|34480.6|34477|34473.1|34469.5|34481.6|34478|34469.1|34465.5|119
1624866000000|2021-06-28 07:40:00|34472.6|34469|34453.1|34449.5|34474.6|34471|34452.1|34448.5|268
1624866300000|2021-06-28 07:45:00|34453.6|34450|34447.1|34443.5|34463.6|34460|34447.1|34443.5|169
1624866600000|2021-06-28 07:50:00|34446.6|34443|34445.6|34442|34455.6|34452|34443.6|34440|248
1624866900000|2021-06-28 07:55:00|34445.1|34441.5|34439.1|34435.5|34449.6|34446|34437.1|34433.5|181
1624867200000|2021-06-28 08:00:00|34439.6|34436|34438.6|34435|34451.6|34448|34431.6|34428|390
1624867500000|2021-06-28 08:05:00|34439.1|34435.5|34428.6|34425|34441.1|34437.5|34425.6|34422|400
1624867800000|2021-06-28 08:10:00|34428.1|34424.5|34432.1|34428.5|34443.1|34439.5|34422.6|34419|327
1624868100000|2021-06-28 08:15:00|34432.6|34429|34425.6|34422|34440.6|34437|34424.6|34421|204
1624868400000|2021-06-28 08:20:00|34425.1|34421.5|34406.6|34403|34427.6|34424|34398.6|34395|553
1624868700000|2021-06-28 08:25:00|34406.1|34402.5|34399.1|34395.5|34414.6|34411|34399.1|34395.5|289
1624869000000|2021-06-28 08:30:00|34399.6|34396|34413.6|34410|34413.6|34410|34398.6|34395|272
1624869300000|2021-06-28 08:35:00|34413.1|34409.5|34411.6|34408|34414.6|34411|34407.6|34404|156
1624869600000|2021-06-28 08:40:00|34411.1|34407.5|34408.1|34404.5|34412.6|34409|34405.6|34402|132
1624869900000|2021-06-28 08:45:00|34407.6|34404|34421.6|34418|34421.6|34418|34402.1|34398.5|203
1624870200000|2021-06-28 08:50:00|34422.1|34418.5|34422.6|34419|34427.6|34424|34415.6|34412|247
1624870500000|2021-06-28 08:55:00|34422.1|34418.5|34434.6|34431|34435.1|34431.5|34419.6|34416|141
1624870800000|2021-06-28 09:00:00|34434.1|34430.5|34434.6|34431|34442.1|34438.5|34430.1|34426.5|220
1624871100000|2021-06-28 09:05:00|34434.1|34430.5|34428.1|34424.5|34435.6|34432|34424.6|34421|178
1624871400000|2021-06-28 09:10:00|34427.6|34424|34441.1|34437.5|34441.1|34437.5|34423.6|34420|151
1624871700000|2021-06-28 09:15:00|34440.6|34437|34432.1|34428.5|34441.1|34437.5|34428.6|34425|137
1624872000000|2021-06-28 09:20:00|34432.6|34429|34435.1|34431.5|34440.6|34437|34429.6|34426|159
1624872300000|2021-06-28 09:25:00|34435.6|34432|34434.6|34431|34440.6|34437|34431.1|34427.5|107
1624872600000|2021-06-28 09:30:00|34435.1|34431.5|34435.1|34431.5|34436.6|34433|34422.6|34419|133
1624872900000|2021-06-28 09:35:00|34435.6|34432|34434.1|34430.5|34435.6|34432|34425.6|34422|92
1624873200000|2021-06-28 09:40:00|34433.6|34430|34441.1|34437.5|34442.6|34439|34429.6|34426|194
1624873500000|2021-06-28 09:45:00|34440.6|34437|34434.1|34430.5|34446.6|34443|34433.1|34429.5|140
1624873800000|2021-06-28 09:50:00|34434.6|34431|34427.1|34423.5|34434.6|34431|34422.6|34419|245
1624874100000|2021-06-28 09:55:00|34426.1|34422.5|34438.1|34434.5|34438.1|34434.5|34424.6|34421|145
1624874400000|2021-06-28 10:00:00|34437.6|34434|34431.6|34428|34439.1|34435.5|34429.6|34426|216
1624874700000|2021-06-28 10:05:00|34431.1|34427.5|34425.1|34421.5|34432.6|34429|34424.6|34421|124
1624875000000|2021-06-28 10:10:00|34425.6|34422|34426.1|34422.5|34430.1|34426.5|34423.1|34419.5|180
1624875300000|2021-06-28 10:15:00|34425.6|34422|34403.6|34400|34426.1|34422.5|34403.6|34400|360
1624875600000|2021-06-28 10:20:00|34404.1|34400.5|34402.6|34399|34407.6|34404|34394.6|34391|287
1624875900000|2021-06-28 10:25:00|34402.1|34398.5|34403.1|34399.5|34404.6|34401|34395.6|34392|248
1624876200000|2021-06-28 10:30:00|34402.6|34399|34393.1|34389.5|34403.1|34399.5|34389.1|34385.5|284
1624876500000|2021-06-28 10:35:00|34392.6|34389|34391.1|34387.5|34393.6|34390|34384.6|34381|201
1624876800000|2021-06-28 10:40:00|34391.6|34388|34397.6|34394|34401.6|34398|34388.6|34385|186
1624877100000|2021-06-28 10:45:00|34398.1|34394.5|34407.6|34404|34410.6|34407|34393.6|34390|271
1624877400000|2021-06-28 10:50:00|34408.1|34404.5|34409.1|34405.5|34412.6|34409|34403.6|34400|187
1624877700000|2021-06-28 10:55:00|34409.6|34406|34408.6|34405|34412.1|34408.5|34403.6|34400|136
1624878000000|2021-06-28 11:00:00|34408.1|34404.5|34419.6|34416|34419.6|34416|34406.6|34403|333
1624878300000|2021-06-28 11:05:00|34419.1|34415.5|34419.1|34415.5|34429.6|34426|34418.1|34414.5|229
1624878600000|2021-06-28 11:10:00|34418.6|34415|34416.6|34413|34422.6|34419|34415.1|34411.5|167
1624878900000|2021-06-28 11:15:00|34416.1|34412.5|34425.6|34422|34426.6|34423|34415.6|34412|191
1624879200000|2021-06-28 11:20:00|34425.1|34421.5|34441.1|34437.5|34445.1|34441.5|34424.1|34420.5|629
1624879500000|2021-06-28 11:25:00|34441.6|34438|34430.1|34426.5|34441.6|34438|34426.6|34423|307
1624879800000|2021-06-28 11:30:00|34430.6|34427|34432.6|34429|34437.6|34434|34424.6|34421|239
1624880100000|2021-06-28 11:35:00|34432.1|34428.5|34429.1|34425.5|34436.6|34433|34421.6|34418|406
1624880400000|2021-06-28 11:40:00|34429.6|34426|34407.6|34404|34430.6|34427|34407.6|34404|305
1624880700000|2021-06-28 11:45:00|34408.1|34404.5|34421.1|34417.5|34423.6|34420|34407.1|34403.5|220
1624881000000|2021-06-28 11:50:00|34420.6|34417|34405.6|34402|34423.1|34419.5|34402.6|34399|239
1624881300000|2021-06-28 11:55:00|34406.1|34402.5|34414.1|34410.5|34415.1|34411.5|34395.1|34391.5|200
1624881600000|2021-06-28 12:00:00|34417.1|34413.5|34402.1|34398.5|34419.1|34415.5|34399.6|34396|394
1624881900000|2021-06-28 12:05:00|34402.6|34399|34402.6|34399|34409.1|34405.5|34401.1|34397.5|147
1624882200000|2021-06-28 12:10:00|34403.1|34399.5|34408.6|34405|34408.6|34405|34398.1|34394.5|240
1624882500000|2021-06-28 12:15:00|34409.1|34405.5|34402.1|34398.5|34413.6|34410|34402.1|34398.5|179
1624882800000|2021-06-28 12:20:00|34401.6|34398|34416.6|34413|34420.6|34417|34401.6|34398|352
1624883100000|2021-06-28 12:25:00|34417.1|34413.5|34441.1|34437.5|34441.1|34437.5|34411.6|34408|339
1624883400000|2021-06-28 12:30:00|34440.6|34437|34426.1|34422.5|34440.6|34437|34424.1|34420.5|365
1624883700000|2021-06-28 12:35:00|34425.6|34422|34436.1|34432.5|34443.6|34440|34424.6|34421|258
1624884000000|2021-06-28 12:40:00|34435.6|34432|34437.6|34434|34442.6|34439|34432.6|34429|222
1624884300000|2021-06-28 12:45:00|34438.1|34434.5|34441.1|34437.5|34441.6|34438|34433.6|34430|175
1624884600000|2021-06-28 12:50:00|34441.6|34438|34445.1|34441.5|34447.6|34444|34437.1|34433.5|209
1624884900000|2021-06-28 12:55:00|34444.6|34441|34459.6|34456|34460.6|34457|34444.6|34441|465
1624885200000|2021-06-28 13:00:00|34458.1|34454.5|34453.1|34449.5|34458.6|34455|34445.6|34442|302
1624885500000|2021-06-28 13:05:00|34452.6|34449|34450.6|34447|34456.1|34452.5|34449.6|34446|217
1624885800000|2021-06-28 13:10:00|34451.1|34447.5|34455.6|34452|34458.6|34455|34449.6|34446|165
1624886100000|2021-06-28 13:15:00|34456.1|34452.5|34465.1|34461.5|34466.1|34462.5|34451.6|34448|320
1624886400000|2021-06-28 13:20:00|34465.6|34462|34458.1|34454.5|34475.6|34472|34457.6|34454|420
1624886700000|2021-06-28 13:25:00|34457.1|34453.5|34442.1|34438.5|34460.1|34456.5|34441.6|34438|536
1624887000000|2021-06-28 13:30:00|34441.5|34439.1|34398.5|34396.1|34450|34447.6|34381|34378.6|5539
1624887300000|2021-06-28 13:35:00|34398|34395.6|34336|34333.6|34407|34404.6|34328.5|34326.1|4427
1624887600000|2021-06-28 13:40:00|34338|34335.6|34312|34309.6|34339.5|34337.1|34281.5|34279.1|4903
1624887900000|2021-06-28 13:45:00|34312.5|34310.1|34287|34284.6|34315|34312.6|34255|34252.6|4272
1624888200000|2021-06-28 13:50:00|34287.5|34285.1|34319|34316.6|34325|34322.6|34275|34272.6|3061
1624888500000|2021-06-28 13:55:00|34318.5|34316.1|34338|34335.6|34339.5|34337.1|34317|34314.6|2368
1624888800000|2021-06-28 14:00:00|34338.5|34336.1|34306|34303.6|34342|34339.6|34295|34292.6|2750
1624889100000|2021-06-28 14:05:00|34305.5|34303.1|34308.5|34306.1|34314.5|34312.1|34291|34288.6|1538
1624889400000|2021-06-28 14:10:00|34308|34305.6|34293.7|34291.3|34313|34310.6|34284.7|34282.3|1613
1624889700000|2021-06-28 14:15:00|34293.2|34290.8|34314.7|34312.3|34326.7|34324.3|34280.7|34278.3|1573
1624890000000|2021-06-28 14:20:00|34314.2|34311.8|34311.7|34309.3|34321.2|34318.8|34292.7|34290.3|1229
1624890300000|2021-06-28 14:25:00|34311.2|34308.8|34308.2|34305.8|34316.7|34314.3|34303.7|34301.3|985
1624890600000|2021-06-28 14:30:00|34308.7|34306.3|34298.7|34296.3|34311.2|34308.8|34286.7|34284.3|1209
1624890900000|2021-06-28 14:35:00|34298.2|34295.8|34266.2|34263.8|34298.7|34296.3|34254.7|34252.3|1815
1624891200000|2021-06-28 14:40:00|34266.7|34264.3|34272.7|34270.3|34277.7|34275.3|34264.7|34262.3|766
1624891500000|2021-06-28 14:45:00|34272.2|34269.8|34281.2|34278.8|34281.7|34279.3|34256.2|34253.8|829
1624891800000|2021-06-28 14:50:00|34280.7|34278.3|34302.2|34299.8|34304.7|34302.3|34280.7|34278.3|1230
1624892100000|2021-06-28 14:55:00|34301.7|34299.3|34278.2|34275.8|34303.7|34301.3|34276.7|34274.3|943
1624892400000|2021-06-28 15:00:00|34278.7|34276.3|34291.7|34289.3|34292.2|34289.8|34260.7|34258.3|1329
1624892700000|2021-06-28 15:05:00|34291.2|34288.8|34285.7|34283.3|34305.7|34303.3|34281.2|34278.8|947
1624893000000|2021-06-28 15:10:00|34285.2|34282.8|34262.2|34259.8|34285.2|34282.8|34258.7|34256.3|1335
1624893300000|2021-06-28 15:15:00|34262.7|34260.3|34244.7|34242.3|34265.2|34262.8|34242.7|34240.3|1550
1624893600000|2021-06-28 15:20:00|34244.2|34241.8|34234.2|34231.8|34247.2|34244.8|34231.7|34229.3|1185
1624893900000|2021-06-28 15:25:00|34233.7|34231.3|34222.7|34220.3|34242.2|34239.8|34221.2|34218.8|1160
1624894200000|2021-06-28 15:30:00|34222.2|34219.8|34226.7|34224.3|34226.7|34224.3|34199.7|34197.3|1672
1624894500000|2021-06-28 15:35:00|34225.7|34223.3|34237.7|34235.3|34238.7|34236.3|34217.2|34214.8|1057
1624894800000|2021-06-28 15:40:00|34237.2|34234.8|34245.7|34243.3|34247.7|34245.3|34227.7|34225.3|789
1624895100000|2021-06-28 15:45:00|34244.7|34242.3|34254.7|34252.3|34255.7|34253.3|34234.7|34232.3|779
1624895400000|2021-06-28 15:50:00|34253.7|34251.3|34247.7|34245.3|34256.2|34253.8|34245.7|34243.3|573
1624895700000|2021-06-28 15:55:00|34248.2|34245.8|34259.7|34257.3|34262.7|34260.3|34248.2|34245.8|689
1624896000000|2021-06-28 16:00:00|34260.2|34257.8|34262.7|34260.3|34265.7|34263.3|34256.7|34254.3|604
1624896300000|2021-06-28 16:05:00|34263.7|34261.3|34259.7|34257.3|34264.7|34262.3|34247.7|34245.3|537
1624896600000|2021-06-28 16:10:00|34259.2|34256.8|34256.2|34253.8|34264.7|34262.3|34250.2|34247.8|556
1624896900000|2021-06-28 16:15:00|34255.7|34253.3|34251.7|34249.3|34260.7|34258.3|34241.7|34239.3|609
1624897200000|2021-06-28 16:20:00|34252.2|34249.8|34237.7|34235.3|34252.2|34249.8|34225.7|34223.3|733
1624897500000|2021-06-28 16:25:00|34237.2|34234.8|34224.7|34222.3|34238.7|34236.3|34214.7|34212.3|847
1624897800000|2021-06-28 16:30:00|34225.2|34222.8|34230.7|34228.3|34231.7|34229.3|34212.7|34210.3|898
1624898100000|2021-06-28 16:35:00|34231.2|34228.8|34220.2|34217.8|34238.7|34236.3|34216.7|34214.3|721
1624898400000|2021-06-28 16:40:00|34220.7|34218.3|34230.6|34228.2|34231.1|34228.7|34215.2|34212.8|466
1624898700000|2021-06-28 16:45:00|34231.1|34228.7|34240.6|34238.2|34240.6|34238.2|34219.6|34217.2|491
1624899000000|2021-06-28 16:50:00|34240.1|34237.7|34226.6|34224.2|34240.6|34238.2|34226.6|34224.2|403
1624899300000|2021-06-28 16:55:00|34224.6|34222.2|34220.1|34217.7|34230.1|34227.7|34218.6|34216.2|473
1624899600000|2021-06-28 17:00:00|34220.6|34218.2|34206.1|34203.7|34221.1|34218.7|34203.6|34201.2|933
1624899900000|2021-06-28 17:05:00|34206.6|34204.2|34211.6|34209.2|34226.1|34223.7|34203.6|34201.2|758
1624900200000|2021-06-28 17:10:00|34211.1|34208.7|34193.1|34190.7|34213.1|34210.7|34188.6|34186.2|1319
1624900500000|2021-06-28 17:15:00|34193.6|34191.2|34199.1|34196.7|34200.6|34198.2|34187.6|34185.2|431
1624900800000|2021-06-28 17:20:00|34198.6|34196.2|34199.1|34196.7|34211.6|34209.2|34196.1|34193.7|650
1624901100000|2021-06-28 17:25:00|34198.6|34196.2|34200.1|34197.7|34200.1|34197.7|34184.6|34182.2|824
1624901400000|2021-06-28 17:30:00|34199.6|34197.2|34207.6|34205.2|34209.6|34207.2|34191.6|34189.2|558
1624901700000|2021-06-28 17:35:00|34208.1|34205.7|34212.1|34209.7|34220.6|34218.2|34207.6|34205.2|559
1624902000000|2021-06-28 17:40:00|34212.6|34210.2|34226.6|34224.2|34226.6|34224.2|34211.6|34209.2|641
1624902300000|2021-06-28 17:45:00|34225.1|34222.7|34244.6|34242.2|34244.6|34242.2|34223.6|34221.2|666
1624902600000|2021-06-28 17:50:00|34244.1|34241.7|34253.6|34251.2|34254.6|34252.2|34241.6|34239.2|719
1624902900000|2021-06-28 17:55:00|34252.6|34250.2|34261.1|34258.7|34264.6|34262.2|34248.1|34245.7|604
1624903200000|2021-06-28 18:00:00|34260.6|34258.2|34271.6|34269.2|34279.6|34277.2|34258.6|34256.2|995
1624903500000|2021-06-28 18:05:00|34272.1|34269.7|34268.6|34266.2|34272.6|34270.2|34264.1|34261.7|494
1624903800000|2021-06-28 18:10:00|34268.1|34265.7|34264.6|34262.2|34269.6|34267.2|34260.1|34257.7|528
1624904100000|2021-06-28 18:15:00|34265.1|34262.7|34266.6|34264.2|34270.1|34267.7|34260.1|34257.7|837
1624904400000|2021-06-28 18:20:00|34267.1|34264.7|34270.6|34268.2|34273.1|34270.7|34263.6|34261.2|367
1624904700000|2021-06-28 18:25:00|34271.6|34269.2|34272.6|34270.2|34273.6|34271.2|34264.6|34262.2|389
1624905000000|2021-06-28 18:30:00|34271.6|34269.2|34270.1|34267.7|34274.6|34272.2|34266.6|34264.2|364
1624905300000|2021-06-28 18:35:00|34269.6|34267.2|34267.6|34265.2|34270.6|34268.2|34262.1|34259.7|336
1624905600000|2021-06-28 18:40:00|34267.1|34264.7|34256.1|34253.7|34272.6|34270.2|34255.6|34253.2|654
1624905900000|2021-06-28 18:45:00|34254.6|34252.2|34258.1|34255.7|34260.6|34258.2|34248.6|34246.2|654
1624906200000|2021-06-28 18:50:00|34258.6|34256.2|34246.6|34244.2|34263.6|34261.2|34241.6|34239.2|658
1624906500000|2021-06-28 18:55:00|34247.1|34244.7|34231.6|34229.2|34247.6|34245.2|34230.6|34228.2|630
1624906800000|2021-06-28 19:00:00|34232.1|34229.7|34240.1|34237.7|34245.6|34243.2|34232.1|34229.7|709
1624907100000|2021-06-28 19:05:00|34240.6|34238.2|34230.6|34228.2|34240.6|34238.2|34225.6|34223.2|709
1624907400000|2021-06-28 19:10:00|34229.6|34227.2|34237.6|34235.2|34240.1|34237.7|34209.6|34207.2|1060
1624907700000|2021-06-28 19:15:00|34238.1|34235.7|34238.6|34236.2|34242.6|34240.2|34230.6|34228.2|387
1624908000000|2021-06-28 19:20:00|34238.1|34235.7|34256.2|34253.8|34256.2|34253.8|34237.6|34235.2|588
1624908300000|2021-06-28 19:25:00|34255.7|34253.3|34251.2|34248.8|34258.2|34255.8|34249.2|34246.8|543
1624908600000|2021-06-28 19:30:00|34251.7|34249.3|34255.2|34252.8|34259.2|34256.8|34248.7|34246.3|544
1624908900000|2021-06-28 19:35:00|34255.7|34253.3|34267.2|34264.8|34269.2|34266.8|34252.2|34249.8|747
1624909200000|2021-06-28 19:40:00|34267.7|34265.3|34273.2|34270.8|34274.2|34271.8|34265.7|34263.3|601
1624909500000|2021-06-28 19:45:00|34272.2|34269.8|34276.2|34273.8|34276.2|34273.8|34260.2|34257.8|1053
1624909800000|2021-06-28 19:50:00|34278.7|34276.3|34287.7|34285.3|34300.2|34297.8|34277.2|34274.8|2009
1624910100000|2021-06-28 19:55:00|34287.2|34284.8|34286.2|34283.8|34293.2|34290.8|34280.2|34277.8|2034
1624910400000|2021-06-28 20:00:00|34285.2|34282.8|34276.9|34272.1|34289.4|34284.6|34266.4|34261.6|1023
1624910700000|2021-06-28 20:05:00|34276.4|34271.6|34278.9|34274.1|34280.4|34275.6|34271.4|34266.6|416
1624911000000|2021-06-28 20:10:00|34279.4|34274.6|34291.9|34287.1|34293.4|34288.6|34277.4|34272.6|446
1624911300000|2021-06-28 20:15:00|34288.9|34284.1|34284.9|34280.1|34290.9|34286.1|34283.9|34279.1|100
1624911600000|2021-06-28 20:20:00|34286.9|34282.1|34287.9|34283.1|34288.9|34284.1|34286.9|34282.1|11
1624911900000|2021-06-28 20:25:00|34286.9|34282.1|34284.9|34280.1|34286.9|34282.1|34281.9|34277.1|36
1624912200000|2021-06-28 20:30:00|34283.9|34279.1|34295.9|34291.1|34295.9|34291.1|34283.9|34279.1|140
1624912500000|2021-06-28 20:35:00|34294.9|34290.1|34302.9|34298.1|34302.9|34298.1|34293.9|34289.1|100
1624912800000|2021-06-28 20:40:00|34301.9|34297.1|34302.9|34298.1|34305.9|34301.1|34296.9|34292.1|131
1624913100000|2021-06-28 20:45:00|34301.9|34297.1|34297.9|34293.1|34304.9|34300.1|34297.9|34293.1|81
1624913400000|2021-06-28 20:50:00|34299.9|34295.1|34316.9|34312.1|34322.9|34318.1|34296.9|34292.1|574
1624913700000|2021-06-28 20:55:00|34315.9|34311.1|34320.4|34310.6|34321.4|34316.1|34312.9|34308.1|110
1624914000000|2021-06-28 21:00:00|34320.2|34310.4|34320.1|34310.3|34321.1|34311.3|34320.1|34310.3|0
1624914300000|2021-06-28 21:05:00|34319.5|34309.7|34319|34309.2|34320.1|34310.3|34318.9|34309.1|0
1624914600000|2021-06-28 21:10:00|34318.9|34309.1|34323.2|34313.4|34325|34315.2|34318.7|34308.9|0
1624914900000|2021-06-28 21:15:00|34323.5|34313.7|34320.4|34310.6|34324|34314.2|34320.4|34310.6|0
1624915200000|2021-06-28 21:20:00|34320.7|34310.9|34320.7|34310.9|34320.7|34310.9|34320|34310.2|0
1624915500000|2021-06-28 21:25:00|34321.3|34311.5|34320.6|34310.8|34321.3|34311.5|34320.6|34310.8|0
1624915800000|2021-06-28 21:30:00|34320.5|34310.7|34319.3|34309.5|34320.5|34310.7|34319.1|34309.3|0
1624916100000|2021-06-28 21:35:00|34319|34309.2|34319.8|34310|34320.1|34310.3|34319|34309.2|0
1624916400000|2021-06-28 21:40:00|34320.7|34310.9|34319.9|34310.1|34321.2|34311.4|34319.9|34310.1|0
1624916700000|2021-06-28 21:45:00|34318.1|34308.3|34317.5|34307.7|34318.7|34308.9|34316.9|34307.1|0
1624917000000|2021-06-28 21:50:00|34316.5|34306.7|34316.7|34306.9|34317.1|34307.3|34316.4|34306.6|0
1624917300000|2021-06-28 21:55:00|34316.1|34306.3|34316.4|34306.6|34316.7|34306.9|34315.4|34305.6|0
1624917600000|2021-06-28 22:00:00|34307.9|34303.1|34285.4|34280.6|34308.9|34304.1|34279.4|34274.6|377
1624917900000|2021-06-28 22:05:00|34286.4|34281.6|34281.4|34276.6|34288.9|34284.1|34281.4|34276.6|101
1624918200000|2021-06-28 22:10:00|34281.9|34277.1|34285.4|34280.6|34290.4|34285.6|34278.9|34274.1|120
1624918500000|2021-06-28 22:15:00|34286.4|34281.6|34285.9|34281.1|34286.4|34281.6|34282.9|34278.1|33
1624918800000|2021-06-28 22:20:00|34286.9|34282.1|34282.4|34277.6|34286.9|34282.1|34281.9|34277.1|23
1624919100000|2021-06-28 22:25:00|34281.9|34277.1|34282.4|34277.6|34284.9|34280.1|34281.9|34277.1|16
1624919400000|2021-06-28 22:30:00|34281.4|34276.6|34283.9|34279.1|34283.9|34279.1|34280.9|34276.1|39
1624919700000|2021-06-28 22:35:00|34286.9|34282.1|34283.9|34279.1|34286.9|34282.1|34282.4|34277.6|32
1624920000000|2021-06-28 22:40:00|34284.4|34279.6|34286.4|34281.6|34288.4|34283.6|34283.9|34279.1|23
1624920300000|2021-06-28 22:45:00|34286.9|34282.1|34284.4|34279.6|34288.4|34283.6|34282.9|34278.1|39
1624920600000|2021-06-28 22:50:00|34283.9|34279.1|34280.4|34275.6|34283.9|34279.1|34279.4|34274.6|25
1624920900000|2021-06-28 22:55:00|34280.9|34276.1|34281.9|34277.1|34282.9|34278.1|34279.9|34275.1|32
1624921200000|2021-06-28 23:00:00|34282.4|34277.6|34285.9|34281.1|34287.9|34283.1|34281.4|34276.6|49
1624921500000|2021-06-28 23:05:00|34285.4|34280.6|34282.9|34278.1|34285.4|34280.6|34280.9|34276.1|16
1624921800000|2021-06-28 23:10:00|34283.4|34278.6|34287.9|34283.1|34288.9|34284.1|34283.4|34278.6|63
1624922100000|2021-06-28 23:15:00|34287.4|34282.6|34290.9|34286.1|34291.4|34286.6|34285.4|34280.6|26
1624922400000|2021-06-28 23:20:00|34290.4|34285.6|34290.9|34286.1|34294.4|34289.6|34289.4|34284.6|54
1624922700000|2021-06-28 23:25:00|34290.4|34285.6|34282.9|34278.1|34290.4|34285.6|34281.4|34276.6|39
1624923000000|2021-06-28 23:30:00|34282.4|34277.6|34282.9|34278.1|34285.9|34281.1|34279.4|34274.6|72
1624923300000|2021-06-28 23:35:00|34282.4|34277.6|34278.9|34274.1|34282.4|34277.6|34276.9|34272.1|93
1624923600000|2021-06-28 23:40:00|34278.4|34273.6|34281.4|34276.6|34284.9|34280.1|34277.9|34273.1|87
1624923900000|2021-06-28 23:45:00|34279.9|34275.1|34288.9|34284.1|34289.4|34284.6|34277.9|34273.1|87
1624924200000|2021-06-28 23:50:00|34288.4|34283.6|34283.9|34279.1|34289.9|34285.1|34281.9|34277.1|87
1624924500000|2021-06-28 23:55:00|34283.4|34278.6|34286.4|34281.6|34286.9|34282.1|34281.4|34276.6|70
1624924800000|2021-06-29 00:00:00|34284.4|34279.6|34260.9|34256.1|34287.9|34283.1|34256.4|34251.6|397
1624925100000|2021-06-29 00:05:00|34260.4|34255.6|34257.9|34253.1|34267.4|34262.6|34254.4|34249.6|196
1624925400000|2021-06-29 00:10:00|34258.4|34253.6|34264.4|34259.6|34266.4|34261.6|34255.4|34250.6|167
1624925700000|2021-06-29 00:15:00|34263.4|34258.6|34265.9|34261.1|34266.9|34262.1|34258.4|34253.6|82
1624926000000|2021-06-29 00:20:00|34265.4|34260.6|34264.4|34259.6|34269.9|34265.1|34263.4|34258.6|83
1624926300000|2021-06-29 00:25:00|34263.9|34259.1|34271.4|34266.6|34273.4|34268.6|34260.4|34255.6|106
1624926600000|2021-06-29 00:30:00|34270.9|34266.1|34271.9|34267.1|34278.4|34273.6|34267.4|34262.6|95
1624926900000|2021-06-29 00:35:00|34272.4|34267.6|34269.9|34265.1|34274.4|34269.6|34269.9|34265.1|93
1624927200000|2021-06-29 00:40:00|34270.4|34265.6|34274.9|34270.1|34275.4|34270.6|34268.9|34264.1|59
1624927500000|2021-06-29 00:45:00|34275.4|34270.6|34266.9|34262.1|34276.4|34271.6|34266.4|34261.6|79
1624927800000|2021-06-29 00:50:00|34267.4|34262.6|34266.9|34262.1|34270.9|34266.1|34266.4|34261.6|59
1624928100000|2021-06-29 00:55:00|34267.4|34262.6|34262.9|34258.1|34267.4|34262.6|34260.9|34256.1|116
1624928400000|2021-06-29 01:00:00|34264.9|34260.1|34264.4|34259.6|34267.4|34262.6|34262.4|34257.6|89
1624928700000|2021-06-29 01:05:00|34263.9|34259.1|34261.9|34257.1|34265.4|34260.6|34260.9|34256.1|33
1624929000000|2021-06-29 01:10:00|34262.4|34257.6|34251.4|34246.6|34263.4|34258.6|34249.9|34245.1|146
1624929300000|2021-06-29 01:15:00|34250.4|34245.6|34263.4|34258.6|34265.9|34261.1|34245.4|34240.6|169
1624929600000|2021-06-29 01:20:00|34262.9|34258.1|34262.9|34258.1|34265.9|34261.1|34259.4|34254.6|90
1624929900000|2021-06-29 01:25:00|34262.4|34257.6|34266.9|34262.1|34269.9|34265.1|34258.4|34253.6|43
1624930200000|2021-06-29 01:30:00|34267.4|34262.6|34256.9|34252.1|34267.4|34262.6|34256.4|34251.6|90
1624930500000|2021-06-29 01:35:00|34256.4|34251.6|34259.9|34255.1|34261.4|34256.6|34247.4|34242.6|123
1624930800000|2021-06-29 01:40:00|34259.4|34254.6|34252.4|34247.6|34259.9|34255.1|34247.4|34242.6|110
1624931100000|2021-06-29 01:45:00|34251.9|34247.1|34239.9|34235.1|34255.4|34250.6|34238.4|34233.6|211
1624931400000|2021-06-29 01:50:00|34239.4|34234.6|34245.9|34241.1|34249.4|34244.6|34236.4|34231.6|122
1624931700000|2021-06-29 01:55:00|34246.4|34241.6|34253.9|34249.1|34253.9|34249.1|34244.9|34240.1|60
1624932000000|2021-06-29 02:00:00|34253.4|34248.6|34251.4|34246.6|34255.9|34251.1|34248.9|34244.1|52
1624932300000|2021-06-29 02:05:00|34252.9|34248.1|34248.9|34244.1|34254.4|34249.6|34247.9|34243.1|53
1624932600000|2021-06-29 02:10:00|34249.4|34244.6|34248.9|34244.1|34250.9|34246.1|34246.9|34242.1|32
1624932900000|2021-06-29 02:15:00|34248.4|34243.6|34243.9|34239.1|34248.4|34243.6|34237.9|34233.1|85
1624933200000|2021-06-29 02:20:00|34244.4|34239.6|34242.9|34238.1|34247.9|34243.1|34242.4|34237.6|52
1624933500000|2021-06-29 02:25:00|34242.4|34237.6|34240.4|34235.6|34244.4|34239.6|34240.4|34235.6|36
1624933800000|2021-06-29 02:30:00|34239.9|34235.1|34236.9|34232.1|34245.9|34241.1|34235.4|34230.6|87
1624934100000|2021-06-29 02:35:00|34236.4|34231.6|34239.4|34234.6|34240.4|34235.6|34235.9|34231.1|39
1624934400000|2021-06-29 02:40:00|34238.9|34234.1|34241.9|34237.1|34242.9|34238.1|34236.9|34232.1|34
1624934700000|2021-06-29 02:45:00|34242.4|34237.6|34243.9|34239.1|34243.9|34239.1|34240.4|34235.6|23
1624935000000|2021-06-29 02:50:00|34243.4|34238.6|34239.9|34235.1|34244.4|34239.6|34238.9|34234.1|28
1624935300000|2021-06-29 02:55:00|34240.4|34235.6|34242.9|34238.1|34244.4|34239.6|34238.9|34234.1|36
1624935600000|2021-06-29 03:00:00|34243.4|34238.6|34241.9|34237.1|34244.4|34239.6|34241.4|34236.6|22
1624935900000|2021-06-29 03:05:00|34241.4|34236.6|34240.9|34236.1|34243.4|34238.6|34237.4|34232.6|45
1624936200000|2021-06-29 03:10:00|34240.4|34235.6|34244.9|34240.1|34245.4|34240.6|34238.4|34233.6|44
1624936500000|2021-06-29 03:15:00|34244.4|34239.6|34245.4|34240.6|34246.9|34242.1|34243.4|34238.6|37
1624936800000|2021-06-29 03:20:00|34245.9|34241.1|34244.9|34240.1|34245.9|34241.1|34242.9|34238.1|52
1624937100000|2021-06-29 03:25:00|34245.4|34240.6|34244.9|34240.1|34247.4|34242.6|34242.4|34237.6|80
1624937400000|2021-06-29 03:30:00|34245.4|34240.6|34248.9|34244.1|34249.4|34244.6|34242.9|34238.1|87
1624937700000|2021-06-29 03:35:00|34248.4|34243.6|34245.9|34241.1|34249.4|34244.6|34245.4|34240.6|40
1624938000000|2021-06-29 03:40:00|34246.4|34241.6|34244.9|34240.1|34247.4|34242.6|34242.9|34238.1|30
1624938300000|2021-06-29 03:45:00|34244.4|34239.6|34252.9|34248.1|34253.4|34248.6|34244.4|34239.6|57
1624938600000|2021-06-29 03:50:00|34252.4|34247.6|34248.9|34244.1|34252.9|34248.1|34248.4|34243.6|42
1624938900000|2021-06-29 03:55:00|34248.4|34243.6|34251.9|34247.1|34253.4|34248.6|34246.4|34241.6|39
1624939200000|2021-06-29 04:00:00|34251.4|34246.6|34254.4|34249.6|34254.9|34250.1|34248.4|34243.6|31
1624939500000|2021-06-29 04:05:00|34253.9|34249.1|34257.4|34252.6|34257.4|34252.6|34251.9|34247.1|48
1624939800000|2021-06-29 04:10:00|34257.9|34253.1|34261.4|34256.6|34262.4|34257.6|34256.9|34252.1|70
1624940100000|2021-06-29 04:15:00|34260.9|34256.1|34266.9|34262.1|34268.9|34264.1|34259.9|34255.1|86
1624940400000|2021-06-29 04:20:00|34267.4|34262.6|34261.4|34256.6|34268.9|34264.1|34261.4|34256.6|57
1624940700000|2021-06-29 04:25:00|34261.9|34257.1|34253.9|34249.1|34262.4|34257.6|34253.4|34248.6|89
1624941000000|2021-06-29 04:30:00|34253.4|34248.6|34253.4|34248.6|34256.9|34252.1|34250.4|34245.6|21
1624941300000|2021-06-29 04:35:00|34251.9|34247.1|34254.4|34249.6|34257.4|34252.6|34251.9|34247.1|32
1624941600000|2021-06-29 04:40:00|34253.9|34249.1|34260.9|34256.1|34261.9|34257.1|34253.9|34249.1|30
1624941900000|2021-06-29 04:45:00|34260.4|34255.6|34262.9|34258.1|34267.9|34263.1|34259.4|34254.6|33
1624942200000|2021-06-29 04:50:00|34263.4|34258.6|34264.9|34260.1|34266.4|34261.6|34262.9|34258.1|21
1624942500000|2021-06-29 04:55:00|34264.4|34259.6|34264.4|34259.6|34264.9|34260.1|34258.9|34254.1|45
1624942800000|2021-06-29 05:00:00|34263.9|34259.1|34267.9|34263.1|34269.9|34265.1|34262.4|34257.6|30
1624943100000|2021-06-29 05:05:00|34268.4|34263.6|34267.9|34263.1|34268.9|34264.1|34263.4|34258.6|20
1624943400000|2021-06-29 05:10:00|34268.4|34263.6|34275.9|34271.1|34277.4|34272.6|34268.4|34263.6|107
1624943700000|2021-06-29 05:15:00|34276.4|34271.6|34275.4|34270.6|34278.4|34273.6|34271.9|34267.1|61
1624944000000|2021-06-29 05:20:00|34275.9|34271.1|34268.9|34264.1|34275.9|34271.1|34261.9|34257.1|85
1624944300000|2021-06-29 05:25:00|34268.4|34263.6|34268.9|34264.1|34271.9|34267.1|34267.4|34262.6|29
1624944600000|2021-06-29 05:30:00|34268.4|34263.6|34283.4|34278.6|34289.4|34284.6|34268.4|34263.6|190
1624944900000|2021-06-29 05:35:00|34283.9|34279.1|34283.9|34279.1|34285.4|34280.6|34278.4|34273.6|38
1624945200000|2021-06-29 05:40:00|34284.4|34279.6|34291.9|34287.1|34296.4|34291.6|34283.4|34278.6|114
1624945500000|2021-06-29 05:45:00|34292.4|34287.6|34287.4|34282.6|34292.9|34288.1|34285.9|34281.1|56
1624945800000|2021-06-29 05:50:00|34286.9|34282.1|34297.9|34293.1|34298.4|34293.6|34286.9|34282.1|61
1624946100000|2021-06-29 05:55:00|34297.4|34292.6|34304.9|34300.1|34306.4|34301.6|34297.4|34292.6|167
1624946400000|2021-06-29 06:00:00|34304.3|34300.7|34298.8|34295.2|34306.3|34302.7|34291.3|34287.7|180
1624946700000|2021-06-29 06:05:00|34299.3|34295.7|34296.8|34293.2|34301.8|34298.2|34293.3|34289.7|79
1624947000000|2021-06-29 06:10:00|34296.3|34292.7|34299.3|34295.7|34301.8|34298.2|34295.8|34292.2|72
1624947300000|2021-06-29 06:15:00|34299.8|34296.2|34302.8|34299.2|34304.3|34300.7|34296.8|34293.2|92
1624947600000|2021-06-29 06:20:00|34302.3|34298.7|34299.3|34295.7|34307.8|34304.2|34298.8|34295.2|108
1624947900000|2021-06-29 06:25:00|34299.8|34296.2|34304.3|34300.7|34307.8|34304.2|34299.8|34296.2|120
1624948200000|2021-06-29 06:30:00|34303.8|34300.2|34299.8|34296.2|34310.3|34306.7|34299.3|34295.7|81
1624948500000|2021-06-29 06:35:00|34300.3|34296.7|34301.3|34297.7|34304.3|34300.7|34299.8|34296.2|31
1624948800000|2021-06-29 06:40:00|34300.8|34297.2|34296.3|34292.7|34302.3|34298.7|34295.8|34292.2|74
1624949100000|2021-06-29 06:45:00|34296.8|34293.2|34301.8|34298.2|34314.3|34310.7|34296.8|34293.2|240
1624949400000|2021-06-29 06:50:00|34301.3|34297.7|34301.3|34297.7|34306.8|34303.2|34299.3|34295.7|89
1624949700000|2021-06-29 06:55:00|34301.8|34298.2|34283.8|34280.2|34301.8|34298.2|34282.3|34278.7|201
1624950000000|2021-06-29 07:00:00|34284.8|34281.2|34324.8|34321.2|34328.8|34325.2|34281.3|34277.7|530
1624950300000|2021-06-29 07:05:00|34325.8|34322.2|34336.8|34333.2|34349.8|34346.2|34324.3|34320.7|689
1624950600000|2021-06-29 07:10:00|34338.3|34334.7|34336.3|34332.7|34344.3|34340.7|34325.8|34322.2|510
1624950900000|2021-06-29 07:15:00|34335.8|34332.2|34330.8|34327.2|34346.8|34343.2|34330.3|34326.7|242
1624951200000|2021-06-29 07:20:00|34331.3|34327.7|34340.3|34336.7|34349.3|34345.7|34330.8|34327.2|248
1624951500000|2021-06-29 07:25:00|34339.8|34336.2|34327.3|34323.7|34343.3|34339.7|34325.8|34322.2|225
1624951800000|2021-06-29 07:30:00|34327.8|34324.2|34326.3|34322.7|34337.3|34333.7|34320.8|34317.2|177
1624952100000|2021-06-29 07:35:00|34326.8|34323.2|34325.8|34322.2|34331.8|34328.2|34315.8|34312.2|169
1624952400000|2021-06-29 07:40:00|34325.3|34321.7|34327.3|34323.7|34330.3|34326.7|34317.8|34314.2|156
1624952700000|2021-06-29 07:45:00|34327.8|34324.2|34332.8|34329.2|34337.8|34334.2|34327.8|34324.2|174
1624953000000|2021-06-29 07:50:00|34332.3|34328.7|34331.3|34327.7|34337.3|34333.7|34329.8|34326.2|148
1624953300000|2021-06-29 07:55:00|34331.8|34328.2|34338.8|34335.2|34341.8|34338.2|34331.3|34327.7|122
1624953600000|2021-06-29 08:00:00|34340.8|34337.2|34344.8|34341.2|34348.8|34345.2|34338.8|34335.2|309
1624953900000|2021-06-29 08:05:00|34344.3|34340.7|34366.8|34363.2|34369.8|34366.2|34344.3|34340.7|688
1624954200000|2021-06-29 08:10:00|34366.3|34362.7|34358.3|34354.7|34375.8|34372.2|34357.8|34354.2|316
1624954500000|2021-06-29 08:15:00|34358.8|34355.2|34348.3|34344.7|34361.3|34357.7|34343.8|34340.2|296
1624954800000|2021-06-29 08:20:00|34348.8|34345.2|34346.3|34342.7|34359.8|34356.2|34345.3|34341.7|208
1624955100000|2021-06-29 08:25:00|34346.8|34343.2|34324.8|34321.2|34348.3|34344.7|34324.8|34321.2|254
1624955400000|2021-06-29 08:30:00|34325.8|34322.2|34312.3|34308.7|34327.8|34324.2|34311.3|34307.7|373
1624955700000|2021-06-29 08:35:00|34312.8|34309.2|34294.8|34291.2|34315.8|34312.2|34290.3|34286.7|360
1624956000000|2021-06-29 08:40:00|34293.8|34290.2|34291.3|34287.7|34297.8|34294.2|34283.8|34280.2|405
1624956300000|2021-06-29 08:45:00|34291.8|34288.2|34306.8|34303.2|34307.8|34304.2|34287.3|34283.7|253
1624956600000|2021-06-29 08:50:00|34306.3|34302.7|34309.8|34306.2|34311.3|34307.7|34299.8|34296.2|148
1624956900000|2021-06-29 08:55:00|34310.3|34306.7|34307.3|34303.7|34311.8|34308.2|34297.8|34294.2|159
1624957200000|2021-06-29 09:00:00|34307.8|34304.2|34307.3|34303.7|34315.3|34311.7|34304.3|34300.7|149
1624957500000|2021-06-29 09:05:00|34307.8|34304.2|34311.8|34308.2|34317.8|34314.2|34307.3|34303.7|99
1624957800000|2021-06-29 09:10:00|34311.3|34307.7|34316.3|34312.7|34319.8|34316.2|34305.8|34302.2|166
1624958100000|2021-06-29 09:15:00|34315.8|34312.2|34320.8|34317.2|34320.8|34317.2|34308.8|34305.2|110
1624958400000|2021-06-29 09:20:00|34321.8|34318.2|34329.8|34326.2|34332.8|34329.2|34319.8|34316.2|243
1624958700000|2021-06-29 09:25:00|34330.3|34326.7|34325.3|34321.7|34337.8|34334.2|34324.8|34321.2|244
1624959000000|2021-06-29 09:30:00|34324.8|34321.2|34324.8|34321.2|34329.3|34325.7|34322.8|34319.2|137
1624959300000|2021-06-29 09:35:00|34325.3|34321.7|34321.3|34317.7|34329.8|34326.2|34317.3|34313.7|96
1624959600000|2021-06-29 09:40:00|34321.8|34318.2|34327.3|34323.7|34330.3|34326.7|34319.3|34315.7|118
1624959900000|2021-06-29 09:45:00|34326.8|34323.2|34329.3|34325.7|34340.8|34337.2|34326.8|34323.2|171
1624960200000|2021-06-29 09:50:00|34328.8|34325.2|34326.3|34322.7|34333.8|34330.2|34323.8|34320.2|88
1624960500000|2021-06-29 09:55:00|34326.8|34323.2|34333.3|34329.7|34335.3|34331.7|34324.3|34320.7|148
1624960800000|2021-06-29 10:00:00|34332.8|34329.2|34339.3|34335.7|34350.8|34347.2|34332.8|34329.2|621
1624961100000|2021-06-29 10:05:00|34339.8|34336.2|34323.3|34319.7|34340.3|34336.7|34321.8|34318.2|172
1624961400000|2021-06-29 10:10:00|34323.8|34320.2|34334.3|34330.7|34335.8|34332.2|34322.8|34319.2|76
1624961700000|2021-06-29 10:15:00|34333.8|34330.2|34336.3|34332.7|34339.8|34336.2|34331.8|34328.2|79
1624962000000|2021-06-29 10:20:00|34335.8|34332.2|34314.3|34310.7|34338.8|34335.2|34313.3|34309.7|163
1624962300000|2021-06-29 10:25:00|34313.8|34310.2|34323.3|34319.7|34326.8|34323.2|34313.8|34310.2|112
1624962600000|2021-06-29 10:30:00|34323.8|34320.2|34320.8|34317.2|34329.3|34325.7|34319.3|34315.7|150
1624962900000|2021-06-29 10:35:00|34321.3|34317.7|34324.3|34320.7|34325.8|34322.2|34319.8|34316.2|46
1624963200000|2021-06-29 10:40:00|34319.8|34316.2|34333.8|34330.2|34333.8|34330.2|34317.8|34314.2|118
1624963500000|2021-06-29 10:45:00|34333.3|34329.7|34328.3|34324.7|34337.8|34334.2|34327.3|34323.7|122
1624963800000|2021-06-29 10:50:00|34327.8|34324.2|34339.3|34335.7|34341.8|34338.2|34324.8|34321.2|150
1624964100000|2021-06-29 10:55:00|34339.8|34336.2|34352.8|34349.2|34352.8|34349.2|34338.8|34335.2|145
1624964400000|2021-06-29 11:00:00|34354.8|34351.2|34346.8|34343.2|34358.3|34354.7|34344.8|34341.2|382
1624964700000|2021-06-29 11:05:00|34345.8|34342.2|34338.3|34334.7|34346.3|34342.7|34331.3|34327.7|171
1624965000000|2021-06-29 11:10:00|34338.8|34335.2|34337.8|34334.2|34339.8|34336.2|34330.8|34327.2|117
1624965300000|2021-06-29 11:15:00|34338.3|34334.7|34337.8|34334.2|34340.3|34336.7|34331.3|34327.7|115
1624965600000|2021-06-29 11:20:00|34337.3|34333.7|34330.3|34326.7|34339.8|34336.2|34329.8|34326.2|87
1624965900000|2021-06-29 11:25:00|34330.8|34327.2|34327.8|34324.2|34333.8|34330.2|34325.3|34321.7|174
1624966200000|2021-06-29 11:30:00|34327.3|34323.7|34324.3|34320.7|34331.8|34328.2|34318.3|34314.7|232
1624966500000|2021-06-29 11:35:00|34324.8|34321.2|34334.8|34331.2|34336.8|34333.2|34323.8|34320.2|208
1624966800000|2021-06-29 11:40:00|34334.3|34330.7|34325.8|34322.2|34335.8|34332.2|34322.8|34319.2|154
1624967100000|2021-06-29 11:45:00|34325.3|34321.7|34327.8|34324.2|34331.3|34327.7|34318.8|34315.2|220
1624967400000|2021-06-29 11:50:00|34328.3|34324.7|34328.3|34324.7|34336.8|34333.2|34327.8|34324.2|178
1624967700000|2021-06-29 11:55:00|34328.8|34325.2|34338.3|34334.7|34340.8|34337.2|34327.3|34323.7|113
1624968000000|2021-06-29 12:00:00|34337.8|34334.2|34351.8|34348.2|34352.8|34349.2|34337.3|34333.7|322
1624968300000|2021-06-29 12:05:00|34351.3|34347.7|34366.3|34362.7|34369.8|34366.2|34347.8|34344.2|539
1624968600000|2021-06-29 12:10:00|34365.8|34362.2|34371.8|34368.2|34372.3|34368.7|34360.8|34357.2|251
1624968900000|2021-06-29 12:15:00|34372.8|34369.2|34384.8|34381.2|34386.8|34383.2|34368.3|34364.7|434
1624969200000|2021-06-29 12:20:00|34385.3|34381.7|34380.3|34376.7|34388.3|34384.7|34379.3|34375.7|319
1624969500000|2021-06-29 12:25:00|34380.8|34377.2|34368.8|34365.2|34382.3|34378.7|34362.8|34359.2|407
1624969800000|2021-06-29 12:30:00|34367.8|34364.2|34366.8|34363.2|34373.8|34370.2|34363.8|34360.2|224
1624970100000|2021-06-29 12:35:00|34366.3|34362.7|34371.8|34368.2|34376.8|34373.2|34363.8|34360.2|336
1624970400000|2021-06-29 12:40:00|34371.3|34367.7|34368.8|34365.2|34372.8|34369.2|34363.8|34360.2|270
1624970700000|2021-06-29 12:45:00|34369.3|34365.7|34380.8|34377.2|34380.8|34377.2|34364.8|34361.2|209
1624971000000|2021-06-29 12:50:00|34381.3|34377.7|34379.3|34375.7|34383.8|34380.2|34373.8|34370.2|194
1624971300000|2021-06-29 12:55:00|34378.8|34375.2|34376.8|34373.2|34381.8|34378.2|34373.3|34369.7|227
1624971600000|2021-06-29 13:00:00|34377.3|34373.7|34379.8|34376.2|34386.8|34383.2|34375.3|34371.7|284
1624971900000|2021-06-29 13:05:00|34380.3|34376.7|34367.8|34364.2|34381.8|34378.2|34366.8|34363.2|294
1624972200000|2021-06-29 13:10:00|34368.8|34365.2|34379.3|34375.7|34382.8|34379.2|34367.8|34364.2|228
1624972500000|2021-06-29 13:15:00|34379.8|34376.2|34395.3|34391.7|34396.8|34393.2|34379.3|34375.7|323
1624972800000|2021-06-29 13:20:00|34395.8|34392.2|34410.3|34406.7|34413.8|34410.2|34393.8|34390.2|599
1624973100000|2021-06-29 13:25:00|34409.8|34406.2|34398.8|34395.2|34423.8|34420.2|34398.3|34394.7|1221
1624973400000|2021-06-29 13:30:00|34398.2|34395.8|34452.7|34450.3|34483.7|34481.3|34396.7|34394.3|6602
1624973700000|2021-06-29 13:35:00|34453.7|34451.3|34434.2|34431.8|34467.7|34465.3|34425.2|34422.8|3219
1624974000000|2021-06-29 13:40:00|34434.7|34432.3|34374.7|34372.3|34456.2|34453.8|34361.2|34358.8|3754
1624974300000|2021-06-29 13:45:00|34375.2|34372.8|34388.7|34386.3|34413.7|34411.3|34373.2|34370.8|1864
1624974600000|2021-06-29 13:50:00|34388.2|34385.8|34388.7|34386.3|34411.7|34409.3|34377.2|34374.8|1484
1624974900000|2021-06-29 13:55:00|34389.2|34386.8|34387.7|34385.3|34394.7|34392.3|34364.2|34361.8|1176
1624975200000|2021-06-29 14:00:00|34392.7|34390.3|34401.2|34398.8|34408.7|34406.3|34357.7|34355.3|2098
1624975500000|2021-06-29 14:05:00|34401.7|34399.3|34416.2|34413.8|34434.2|34431.8|34401.2|34398.8|1688
1624975800000|2021-06-29 14:10:00|34416.7|34414.3|34421.8|34419.4|34429.8|34427.4|34411.8|34409.4|1130
1624976100000|2021-06-29 14:15:00|34422.3|34419.9|34420.3|34417.9|34441.8|34439.4|34406.8|34404.4|1485
1624976400000|2021-06-29 14:20:00|34420.8|34418.4|34422.8|34420.4|34425.8|34423.4|34411.3|34408.9|684
1624976700000|2021-06-29 14:25:00|34423.3|34420.9|34425.3|34422.9|34433.3|34430.9|34417.8|34415.4|533
1624977000000|2021-06-29 14:30:00|34424.8|34422.4|34439.8|34437.4|34452.8|34450.4|34424.8|34422.4|1054
1624977300000|2021-06-29 14:35:00|34440.8|34438.4|34419.8|34417.4|34454.8|34452.4|34411.8|34409.4|1134
1624977600000|2021-06-29 14:40:00|34419.3|34416.9|34410.3|34407.9|34422.8|34420.4|34407.8|34405.4|748
1624977900000|2021-06-29 14:45:00|34410.8|34408.4|34411.3|34408.9|34416.3|34413.9|34396.3|34393.9|1213
1624978200000|2021-06-29 14:50:00|34410.8|34408.4|34422.8|34420.4|34424.8|34422.4|34399.8|34397.4|753
1624978500000|2021-06-29 14:55:00|34422.3|34419.9|34408.8|34406.4|34427.8|34425.4|34406.8|34404.4|677
1624978800000|2021-06-29 15:00:00|34408.3|34405.9|34407.8|34405.4|34420.8|34418.4|34397.8|34395.4|875
1624979100000|2021-06-29 15:05:00|34406.8|34404.4|34394.3|34391.9|34407.3|34404.9|34384.3|34381.9|801
1624979400000|2021-06-29 15:10:00|34393.8|34391.4|34397.3|34394.9|34403.8|34401.4|34386.3|34383.9|760
1624979700000|2021-06-29 15:15:00|34397.8|34395.4|34411.8|34409.4|34416.8|34414.4|34389.8|34387.4|650
1624980000000|2021-06-29 15:20:00|34412.3|34409.9|34402.3|34399.9|34414.3|34411.9|34401.8|34399.4|516
1624980300000|2021-06-29 15:25:00|34401.8|34399.4|34401.8|34399.4|34409.8|34407.4|34396.8|34394.4|689
1624980600000|2021-06-29 15:30:00|34401.3|34398.9|34385.8|34383.4|34406.8|34404.4|34380.8|34378.4|794
1624980900000|2021-06-29 15:35:00|34384.8|34382.4|34378.3|34375.9|34387.8|34385.4|34366.8|34364.4|1062
1624981200000|2021-06-29 15:40:00|34377.8|34375.4|34367.8|34365.4|34381.3|34378.9|34364.3|34361.9|835
1624981500000|2021-06-29 15:45:00|34367.3|34364.9|34355.8|34353.4|34379.3|34376.9|34354.8|34352.4|874
1624981800000|2021-06-29 15:50:00|34355.3|34352.9|34352.8|34350.4|34365.8|34363.4|34349.8|34347.4|744
1624982100000|2021-06-29 15:55:00|34353.3|34350.9|34358.3|34355.9|34370.3|34367.9|34353.3|34350.9|700
1624982400000|2021-06-29 16:00:00|34357.8|34355.4|34369.8|34367.4|34370.8|34368.4|34355.3|34352.9|516
1624982700000|2021-06-29 16:05:00|34369.3|34366.9|34359.3|34356.9|34373.8|34371.4|34354.8|34352.4|571
1624983000000|2021-06-29 16:10:00|34359.8|34357.4|34354.3|34351.9|34366.8|34364.4|34352.8|34350.4|400
1624983300000|2021-06-29 16:15:00|34354.8|34352.4|34352.3|34349.9|34354.8|34352.4|34341.8|34339.4|1149
1624983600000|2021-06-29 16:20:00|34351.8|34349.4|34339.8|34337.4|34358.3|34355.9|34337.8|34335.4|586
1624983900000|2021-06-29 16:25:00|34339.3|34336.9|34334.3|34331.9|34346.8|34344.4|34332.8|34330.4|581
1624984200000|2021-06-29 16:30:00|34333.8|34331.4|34316.3|34313.9|34333.8|34331.4|34315.8|34313.4|865
1624984500000|2021-06-29 16:35:00|34315.8|34313.4|34326.8|34324.4|34328.3|34325.9|34315.3|34312.9|667
1624984800000|2021-06-29 16:40:00|34328.7|34326.3|34323.7|34321.3|34333.7|34331.3|34323.2|34320.8|474
1624985100000|2021-06-29 16:45:00|34324.2|34321.8|34333.7|34331.3|34334.7|34332.3|34317.7|34315.3|666
1624985400000|2021-06-29 16:50:00|34333.2|34330.8|34324.2|34321.8|34333.2|34330.8|34322.7|34320.3|399
1624985700000|2021-06-29 16:55:00|34323.7|34321.3|34335.7|34333.3|34335.7|34333.3|34322.7|34320.3|453
1624986000000|2021-06-29 17:00:00|34336.7|34334.3|34331.2|34328.8|34341.7|34339.3|34327.7|34325.3|541
1624986300000|2021-06-29 17:05:00|34331.7|34329.3|34331.7|34329.3|34332.7|34330.3|34324.2|34321.8|325
1624986600000|2021-06-29 17:10:00|34332.2|34329.8|34326.2|34323.8|34335.7|34333.3|34323.7|34321.3|289
1624986900000|2021-06-29 17:15:00|34325.7|34323.3|34328.2|34325.8|34330.7|34328.3|34323.7|34321.3|267
1624987200000|2021-06-29 17:20:00|34327.7|34325.3|34313.7|34311.3|34328.2|34325.8|34313.7|34311.3|611
1624987500000|2021-06-29 17:25:00|34314.2|34311.8|34316.7|34314.3|34322.7|34320.3|34313.7|34311.3|291
1624987800000|2021-06-29 17:30:00|34317.2|34314.8|34305.7|34303.3|34324.7|34322.3|34302.7|34300.3|576
1624988100000|2021-06-29 17:35:00|34305.2|34302.8|34305.7|34303.3|34313.2|34310.8|34303.7|34301.3|380
1624988400000|2021-06-29 17:40:00|34305.2|34302.8|34313.2|34310.8|34313.7|34311.3|34302.7|34300.3|364
1624988700000|2021-06-29 17:45:00|34312.7|34310.3|34306.7|34304.3|34316.7|34314.3|34304.2|34301.8|391
1624989000000|2021-06-29 17:50:00|34307.2|34304.8|34310.7|34308.3|34312.2|34309.8|34303.2|34300.8|289
1624989300000|2021-06-29 17:55:00|34311.2|34308.8|34325.2|34322.8|34329.2|34326.8|34310.2|34307.8|601
1624989600000|2021-06-29 18:00:00|34324.7|34322.3|34319.7|34317.3|34324.7|34322.3|34307.7|34305.3|828
1624989900000|2021-06-29 18:05:00|34319.2|34316.8|34338.7|34336.3|34340.7|34338.3|34318.2|34315.8|661
1624990200000|2021-06-29 18:10:00|34339.2|34336.8|34330.2|34327.8|34342.2|34339.8|34328.2|34325.8|587
1624990500000|2021-06-29 18:15:00|34329.7|34327.3|34327.2|34324.8|34336.7|34334.3|34325.7|34323.3|417
1624990800000|2021-06-29 18:20:00|34326.7|34324.3|34314.7|34312.3|34331.7|34329.3|34312.7|34310.3|419
1624991100000|2021-06-29 18:25:00|34314.2|34311.8|34310.2|34307.8|34319.7|34317.3|34306.7|34304.3|337
1624991400000|2021-06-29 18:30:00|34310.7|34308.3|34293.2|34290.8|34314.2|34311.8|34289.7|34287.3|1037
1624991700000|2021-06-29 18:35:00|34293.7|34291.3|34274.7|34272.3|34297.7|34295.3|34273.7|34271.3|963
1624992000000|2021-06-29 18:40:00|34274.2|34271.8|34280.7|34278.3|34283.7|34281.3|34265.7|34263.3|1164
1624992300000|2021-06-29 18:45:00|34280.2|34277.8|34283.7|34281.3|34286.2|34283.8|34269.2|34266.8|619
1624992600000|2021-06-29 18:50:00|34283.2|34280.8|34282.2|34279.8|34283.2|34280.8|34267.7|34265.3|408
1624992900000|2021-06-29 18:55:00|34282.7|34280.3|34298.2|34295.8|34302.2|34299.8|34280.7|34278.3|617
1624993200000|2021-06-29 19:00:00|34298.7|34296.3|34283.2|34280.8|34298.7|34296.3|34282.2|34279.8|438
1624993500000|2021-06-29 19:05:00|34283.7|34281.3|34287.7|34285.3|34298.2|34295.8|34281.7|34279.3|460
1624993800000|2021-06-29 19:10:00|34287.2|34284.8|34305.7|34303.3|34308.7|34306.3|34284.7|34282.3|575
1624994100000|2021-06-29 19:15:00|34305.2|34302.8|34310.7|34308.3|34315.7|34313.3|34298.7|34296.3|476
1624994400000|2021-06-29 19:20:00|34310.1|34307.7|34316.1|34313.7|34317.1|34314.7|34304.1|34301.7|405
1624994700000|2021-06-29 19:25:00|34316.6|34314.2|34314.6|34312.2|34320.1|34317.7|34311.1|34308.7|430
1624995000000|2021-06-29 19:30:00|34314.1|34311.7|34309.1|34306.7|34314.1|34311.7|34301.6|34299.2|613
1624995300000|2021-06-29 19:35:00|34309.6|34307.2|34309.1|34306.7|34315.1|34312.7|34302.1|34299.7|441
1624995600000|2021-06-29 19:40:00|34308.1|34305.7|34298.1|34295.7|34308.1|34305.7|34293.6|34291.2|698
1624995900000|2021-06-29 19:45:00|34297.6|34295.2|34292.6|34290.2|34304.1|34301.7|34289.1|34286.7|499
1624996200000|2021-06-29 19:50:00|34292.1|34289.7|34304.1|34301.7|34308.1|34305.7|34288.6|34286.2|1371
1624996500000|2021-06-29 19:55:00|34303.6|34301.2|34293.6|34291.2|34315.1|34312.7|34283.1|34280.7|2767
1624996800000|2021-06-29 20:00:00|34294.8|34290|34310.3|34305.5|34312.8|34308|34294.3|34289.5|1060
1624997100000|2021-06-29 20:05:00|34310.8|34306|34318.8|34314|34318.8|34314|34310.3|34305.5|389
1624997400000|2021-06-29 20:10:00|34319.3|34314.5|34310.8|34306|34323.8|34319|34305.3|34300.5|461
1624997700000|2021-06-29 20:15:00|34311.8|34307|34313.8|34309|34316.8|34312|34307.8|34303|193
1624998000000|2021-06-29 20:20:00|34311.8|34307|34310.8|34306|34312.8|34308|34309.8|34305|20
1624998300000|2021-06-29 20:25:00|34311.8|34307|34310.8|34306|34312.8|34308|34310.8|34306|20
1624998600000|2021-06-29 20:30:00|34311.8|34307|34303.8|34299|34311.8|34307|34303.8|34299|98
1624998900000|2021-06-29 20:35:00|34305.8|34301|34294.8|34290|34306.8|34302|34294.8|34290|98
1624999200000|2021-06-29 20:40:00|34295.8|34291|34293.8|34289|34295.8|34291|34290.8|34286|97
1624999500000|2021-06-29 20:45:00|34294.8|34290|34299.8|34295|34301.8|34297|34293.8|34289|77
1624999800000|2021-06-29 20:50:00|34300.8|34296|34301.8|34297|34304.8|34300|34297.8|34293|32
1625000100000|2021-06-29 20:55:00|34302.8|34298|34302.4|34292.6|34307.8|34303|34301.8|34292.5|60
1625000400000|2021-06-29 21:00:00|34303.8|34294|34303.6|34293.8|34303.8|34294|34302.7|34292.9|0
1625000700000|2021-06-29 21:05:00|34303.1|34293.3|34300.2|34290.4|34303.6|34293.8|34299.5|34289.7|0
1625001000000|2021-06-29 21:10:00|34300.1|34290.3|34301.6|34291.8|34302.6|34292.8|34299.9|34290.1|0
1625001300000|2021-06-29 21:15:00|34303|34293.2|34301.6|34291.8|34303|34293.2|34301.6|34291.8|0
1625001600000|2021-06-29 21:20:00|34301.9|34292.1|34302.2|34292.4|34302.5|34292.7|34301.9|34292.1|0
1625001900000|2021-06-29 21:25:00|34302|34292.2|34301.6|34291.8|34303.1|34293.3|34300.7|34290.9|0
1625002200000|2021-06-29 21:30:00|34301.5|34291.7|34300.9|34291.1|34302.3|34292.5|34300.4|34290.6|0
1625002500000|2021-06-29 21:35:00|34300.8|34291|34300.5|34290.7|34300.8|34291|34300.5|34290.7|0
1625002800000|2021-06-29 21:40:00|34300.7|34290.9|34300.7|34290.9|34300.7|34290.9|34300.7|34290.9|0
1625003100000|2021-06-29 21:45:00|34300.9|34291.1|34302.9|34293.1|34303.8|34294|34300.9|34291.1|0
1625003400000|2021-06-29 21:50:00|34303.8|34294|34303.6|34293.8|34303.8|34294|34302.4|34292.6|0
1625003700000|2021-06-29 21:55:00|34303.9|34294.1|34303.8|34294|34304.2|34294.4|34303.8|34294|0
1625004000000|2021-06-29 22:00:00|34307.7|34297.9|34298.3|34293.5|34311.8|34307|34297.8|34293|113
1625004300000|2021-06-29 22:05:00|34298.8|34294|34296.8|34292|34301.3|34296.5|34295.8|34291|23
1625004600000|2021-06-29 22:10:00|34299.3|34294.5|34299.8|34295|34299.8|34295|34298.3|34293.5|16
1625004900000|2021-06-29 22:15:00|34299.3|34294.5|34301.8|34297|34303.3|34298.5|34299.3|34294.5|17
1625005200000|2021-06-29 22:20:00|34302.3|34297.5|34303.8|34299|34304.3|34299.5|34300.3|34295.5|27
1625005500000|2021-06-29 22:25:00|34304.3|34299.5|34301.8|34297|34304.8|34300|34301.3|34296.5|22
1625005800000|2021-06-29 22:30:00|34301.3|34296.5|34304.8|34300|34305.3|34300.5|34301.3|34296.5|39
1625006100000|2021-06-29 22:35:00|34305.3|34300.5|34304.8|34300|34305.3|34300.5|34298.8|34294|50
1625006400000|2021-06-29 22:40:00|34304.3|34299.5|34308.3|34303.5|34308.3|34303.5|34304.3|34299.5|29
1625006700000|2021-06-29 22:45:00|34308.8|34304|34310.8|34306|34314.8|34310|34306.8|34302|95
1625007000000|2021-06-29 22:50:00|34311.3|34306.5|34315.8|34311|34316.3|34311.5|34310.8|34306|39
1625007300000|2021-06-29 22:55:00|34316.3|34311.5|34311.3|34306.5|34317.3|34312.5|34310.3|34305.5|103
1625007600000|2021-06-29 23:00:00|34310.8|34306|34312.8|34308|34314.8|34310|34310.3|34305.5|31
1625007900000|2021-06-29 23:05:00|34313.3|34308.5|34314.8|34310|34315.8|34311|34312.8|34308|15
1625008200000|2021-06-29 23:10:00|34315.3|34310.5|34318.3|34313.5|34318.8|34314|34314.8|34310|38
1625008500000|2021-06-29 23:15:00|34317.8|34313|34320.8|34316|34321.3|34316.5|34315.8|34311|33
1625008800000|2021-06-29 23:20:00|34321.3|34316.5|34322.8|34318|34325.3|34320.5|34320.8|34316|100
1625009100000|2021-06-29 23:25:00|34322.3|34317.5|34326.3|34321.5|34329.8|34325|34321.3|34316.5|75
1625009400000|2021-06-29 23:30:00|34326.8|34322|34324.8|34320|34329.3|34324.5|34323.3|34318.5|35
1625009700000|2021-06-29 23:35:00|34325.3|34320.5|34331.3|34326.5|34331.3|34326.5|34322.8|34318|40
1625010000000|2021-06-29 23:40:00|34330.8|34326|34336.3|34331.5|34336.3|34331.5|34329.3|34324.5|96
1625010300000|2021-06-29 23:45:00|34334.8|34330|34335.3|34330.5|34339.3|34334.5|34332.3|34327.5|114
1625010600000|2021-06-29 23:50:00|34335.8|34331|34338.3|34333.5|34341.3|34336.5|34333.3|34328.5|87
1625010900000|2021-06-29 23:55:00|34337.8|34333|34335.8|34331|34339.3|34334.5|34333.3|34328.5|70
1625011200000|2021-06-30 00:00:00|34336.3|34331.5|34349.8|34345|34353.8|34349|34335.3|34330.5|234
1625011500000|2021-06-30 00:05:00|34350.3|34345.5|34347.8|34343|34354.3|34349.5|34344.8|34340|146
1625011800000|2021-06-30 00:10:00|34346.8|34342|34342.8|34338|34350.8|34346|34342.3|34337.5|78
1625012100000|2021-06-30 00:15:00|34342.3|34337.5|34350.3|34345.5|34354.8|34350|34339.8|34335|172
1625012400000|2021-06-30 00:20:00|34349.8|34345|34340.3|34335.5|34350.8|34346|34339.3|34334.5|66
1625012700000|2021-06-30 00:25:00|34339.3|34334.5|34338.8|34334|34344.8|34340|34334.3|34329.5|125
1625013000000|2021-06-30 00:30:00|34339.3|34334.5|34328.8|34324|34340.8|34336|34327.3|34322.5|201
1625013300000|2021-06-30 00:35:00|34328.3|34323.5|34325.8|34321|34332.8|34328|34317.3|34312.5|219
1625013600000|2021-06-30 00:40:00|34325.3|34320.5|34322.3|34317.5|34327.3|34322.5|34321.8|34317|42
1625013900000|2021-06-30 00:45:00|34321.8|34317|34327.3|34322.5|34329.8|34325|34321.8|34317|34
1625014200000|2021-06-30 00:50:00|34328.3|34323.5|34314.3|34309.5|34329.8|34325|34314.3|34309.5|75
1625014500000|2021-06-30 00:55:00|34314.8|34310|34312.8|34308|34320.3|34315.5|34309.3|34304.5|77
1625014800000|2021-06-30 01:00:00|34312.3|34307.5|34319.3|34314.5|34322.3|34317.5|34311.8|34307|151
1625015100000|2021-06-30 01:05:00|34319.8|34315|34324.8|34320|34326.3|34321.5|34318.3|34313.5|67
1625015400000|2021-06-30 01:10:00|34325.3|34320.5|34323.3|34318.5|34327.8|34323|34321.8|34317|56
1625015700000|2021-06-30 01:15:00|34324.3|34319.5|34318.8|34314|34327.3|34322.5|34317.3|34312.5|57
1625016000000|2021-06-30 01:20:00|34319.3|34314.5|34320.3|34315.5|34322.3|34317.5|34315.8|34311|37
1625016300000|2021-06-30 01:25:00|34320.8|34316|34320.3|34315.5|34324.3|34319.5|34319.8|34315|30
1625016600000|2021-06-30 01:30:00|34320.8|34316|34322.8|34318|34325.3|34320.5|34320.3|34315.5|44
1625016900000|2021-06-30 01:35:00|34323.3|34318.5|34321.8|34317|34325.8|34321|34319.3|34314.5|46
1625017200000|2021-06-30 01:40:00|34322.3|34317.5|34314.8|34310|34324.3|34319.5|34313.8|34309|61
1625017500000|2021-06-30 01:45:00|34315.3|34310.5|34319.8|34315|34322.8|34318|34315.3|34310.5|50
1625017800000|2021-06-30 01:50:00|34320.3|34315.5|34319.3|34314.5|34321.8|34317|34316.3|34311.5|59
1625018100000|2021-06-30 01:55:00|34319.8|34315|34305.8|34301|34319.8|34315|34305.3|34300.5|86
1625018400000|2021-06-30 02:00:00|34305.3|34300.5|34309.3|34304.5|34315.8|34311|34303.8|34299|91
1625018700000|2021-06-30 02:05:00|34309.8|34305|34311.3|34306.5|34314.3|34309.5|34307.8|34303|113
1625019000000|2021-06-30 02:10:00|34311.8|34307|34318.3|34313.5|34319.8|34315|34311.8|34307|33
1625019300000|2021-06-30 02:15:00|34317.8|34313|34317.8|34313|34319.8|34315|34316.3|34311.5|27
1625019600000|2021-06-30 02:20:00|34317.3|34312.5|34323.3|34318.5|34323.3|34318.5|34317.3|34312.5|31
1625019900000|2021-06-30 02:25:00|34322.8|34318|34320.8|34316|34323.3|34318.5|34317.3|34312.5|44
1625020200000|2021-06-30 02:30:00|34320.3|34315.5|34313.8|34309|34321.3|34316.5|34313.3|34308.5|53
1625020500000|2021-06-30 02:35:00|34314.3|34309.5|34313.3|34308.5|34316.8|34312|34311.3|34306.5|46
1625020800000|2021-06-30 02:40:00|34312.8|34308|34312.3|34307.5|34316.3|34311.5|34311.8|34307|30
1625021100000|2021-06-30 02:45:00|34312.8|34308|34312.8|34308|34315.8|34311|34311.3|34306.5|57
1625021400000|2021-06-30 02:50:00|34313.3|34308.5|34312.8|34308|34313.3|34308.5|34310.3|34305.5|45
1625021700000|2021-06-30 02:55:00|34313.3|34308.5|34316.8|34312|34319.8|34315|34312.3|34307.5|75
1625022000000|2021-06-30 03:00:00|34316.3|34311.5|34318.3|34313.5|34321.3|34316.5|34315.3|34310.5|53
1625022300000|2021-06-30 03:05:00|34317.8|34313|34313.3|34308.5|34318.3|34313.5|34310.3|34305.5|54
1625022600000|2021-06-30 03:10:00|34312.8|34308|34315.8|34311|34317.3|34312.5|34312.8|34308|40
1625022900000|2021-06-30 03:15:00|34315.3|34310.5|34321.8|34317|34323.3|34318.5|34313.3|34308.5|55
1625023200000|2021-06-30 03:20:00|34322.3|34317.5|34323.8|34319|34324.3|34319.5|34320.8|34316|49
1625023500000|2021-06-30 03:25:00|34324.3|34319.5|34330.3|34325.5|34330.8|34326|34322.3|34317.5|76
1625023800000|2021-06-30 03:30:00|34330.8|34326|34331.3|34326.5|34334.3|34329.5|34328.8|34324|93
1625024100000|2021-06-30 03:35:00|34331.8|34327|34335.3|34330.5|34336.3|34331.5|34330.3|34325.5|85
1625024400000|2021-06-30 03:40:00|34334.8|34330|34336.3|34331.5|34336.8|34332|34331.8|34327|67
1625024700000|2021-06-30 03:45:00|34335.3|34330.5|34336.3|34331.5|34341.8|34337|34335.3|34330.5|121
1625025000000|2021-06-30 03:50:00|34335.8|34331|34331.8|34327|34336.8|34332|34329.8|34325|55
1625025300000|2021-06-30 03:55:00|34332.3|34327.5|34340.3|34335.5|34341.3|34336.5|34332.3|34327.5|84
1625025600000|2021-06-30 04:00:00|34338.3|34333.5|34335.3|34330.5|34341.3|34336.5|34333.8|34329|72
1625025900000|2021-06-30 04:05:00|34335.8|34331|34338.8|34334|34339.8|34335|34334.3|34329.5|55
1625026200000|2021-06-30 04:10:00|34338.3|34333.5|34332.8|34328|34339.8|34335|34332.3|34327.5|87
1625026500000|2021-06-30 04:15:00|34333.3|34328.5|34331.8|34327|34336.3|34331.5|34331.3|34326.5|41
1625026800000|2021-06-30 04:20:00|34331.3|34326.5|34332.3|34327.5|34336.8|34332|34331.3|34326.5|46
1625027100000|2021-06-30 04:25:00|34331.8|34327|34328.8|34324|34331.8|34327|34326.3|34321.5|43
1625027400000|2021-06-30 04:30:00|34328.3|34323.5|34327.8|34323|34332.3|34327.5|34327.3|34322.5|30
1625027700000|2021-06-30 04:35:00|34327.3|34322.5|34328.3|34323.5|34328.8|34324|34324.8|34320|34
1625028000000|2021-06-30 04:40:00|34327.8|34323|34332.8|34328|34334.3|34329.5|34327.3|34322.5|52
1625028300000|2021-06-30 04:45:00|34332.3|34327.5|34331.8|34327|34335.3|34330.5|34330.8|34326|33
1625028600000|2021-06-30 04:50:00|34331.3|34326.5|34334.3|34329.5|34337.3|34332.5|34330.8|34326|46
1625028900000|2021-06-30 04:55:00|34334.8|34330|34333.8|34329|34336.3|34331.5|34332.3|34327.5|53
1625029200000|2021-06-30 05:00:00|34334.3|34329.5|34329.3|34324.5|34336.3|34331.5|34328.3|34323.5|137
1625029500000|2021-06-30 05:05:00|34328.8|34324|34329.3|34324.5|34333.3|34328.5|34328.3|34323.5|33
1625029800000|2021-06-30 05:10:00|34329.8|34325|34330.3|34325.5|34331.3|34326.5|34327.8|34323|32
1625030100000|2021-06-30 05:15:00|34329.8|34325|34330.8|34326|34334.3|34329.5|34329.3|34324.5|55
1625030400000|2021-06-30 05:20:00|34331.3|34326.5|34328.8|34324|34331.8|34327|34325.8|34321|37
1625030700000|2021-06-30 05:25:00|34328.3|34323.5|34330.3|34325.5|34330.3|34325.5|34327.3|34322.5|28
1625031000000|2021-06-30 05:30:00|34330.8|34326|34334.3|34329.5|34336.3|34331.5|34329.8|34325|57
1625031300000|2021-06-30 05:35:00|34333.8|34329|34335.3|34330.5|34338.3|34333.5|34333.3|34328.5|60
1625031600000|2021-06-30 05:40:00|34335.8|34331|34330.8|34326|34336.8|34332|34330.3|34325.5|43
1625031900000|2021-06-30 05:45:00|34330.3|34325.5|34326.3|34321.5|34331.3|34326.5|34326.3|34321.5|50
1625032200000|2021-06-30 05:50:00|34325.8|34321|34314.3|34309.5|34326.3|34321.5|34313.3|34308.5|172
1625032500000|2021-06-30 05:55:00|34314.8|34310|34307.8|34303|34317.3|34312.5|34307.3|34302.5|146
1625032800000|2021-06-30 06:00:00|34307.2|34303.6|34292.2|34288.6|34307.2|34303.6|34290.2|34286.6|327
1625033100000|2021-06-30 06:05:00|34291.7|34288.1|34292.2|34288.6|34300.7|34297.1|34286.2|34282.6|187
1625033400000|2021-06-30 06:10:00|34292.7|34289.1|34284.2|34280.6|34295.7|34292.1|34283.7|34280.1|331
1625033700000|2021-06-30 06:15:00|34283.7|34280.1|34302.2|34298.6|34303.7|34300.1|34283.7|34280.1|164
1625034000000|2021-06-30 06:20:00|34301.7|34298.1|34303.2|34299.6|34304.7|34301.1|34297.7|34294.1|120
1625034300000|2021-06-30 06:25:00|34302.7|34299.1|34305.7|34302.1|34307.2|34303.6|34296.2|34292.6|121
1625034600000|2021-06-30 06:30:00|34306.2|34302.6|34305.2|34301.6|34307.7|34304.1|34297.2|34293.6|82
1625034900000|2021-06-30 06:35:00|34305.7|34302.1|34300.7|34297.1|34309.7|34306.1|34299.2|34295.6|81
1625035200000|2021-06-30 06:40:00|34301.2|34297.6|34307.2|34303.6|34310.2|34306.6|34301.2|34297.6|56
1625035500000|2021-06-30 06:45:00|34307.7|34304.1|34314.7|34311.1|34316.2|34312.6|34307.7|34304.1|102
1625035800000|2021-06-30 06:50:00|34314.2|34310.6|34314.2|34310.6|34316.2|34312.6|34309.2|34305.6|69
1625036100000|2021-06-30 06:55:00|34314.7|34311.1|34299.7|34296.1|34315.2|34311.6|34297.7|34294.1|151
1625036400000|2021-06-30 07:00:00|34299.2|34295.6|34321.2|34317.6|34325.7|34322.1|34294.2|34290.6|429
1625036700000|2021-06-30 07:05:00|34320.7|34317.1|34315.7|34312.1|34329.7|34326.1|34314.2|34310.6|251
1625037000000|2021-06-30 07:10:00|34316.2|34312.6|34313.2|34309.6|34318.7|34315.1|34306.7|34303.1|214
1625037300000|2021-06-30 07:15:00|34312.7|34309.1|34301.2|34297.6|34313.2|34309.6|34293.7|34290.1|203
1625037600000|2021-06-30 07:20:00|34301.7|34298.1|34297.2|34293.6|34310.2|34306.6|34295.2|34291.6|152
1625037900000|2021-06-30 07:25:00|34297.7|34294.1|34307.7|34304.1|34317.7|34314.1|34295.2|34291.6|129
1625038200000|2021-06-30 07:30:00|34307.2|34303.6|34305.2|34301.6|34311.2|34307.6|34297.7|34294.1|130
1625038500000|2021-06-30 07:35:00|34304.7|34301.1|34310.2|34306.6|34312.7|34309.1|34300.7|34297.1|143
1625038800000|2021-06-30 07:40:00|34310.7|34307.1|34306.2|34302.6|34313.7|34310.1|34305.7|34302.1|80
1625039100000|2021-06-30 07:45:00|34305.7|34302.1|34308.7|34305.1|34310.7|34307.1|34300.7|34297.1|113
1625039400000|2021-06-30 07:50:00|34308.2|34304.6|34322.2|34318.6|34323.2|34319.6|34307.2|34303.6|168
1625039700000|2021-06-30 07:55:00|34321.7|34318.1|34319.2|34315.6|34321.7|34318.1|34313.7|34310.1|182
1625040000000|2021-06-30 08:00:00|34319.7|34316.1|34294.7|34291.1|34321.7|34318.1|34289.7|34286.1|278
1625040300000|2021-06-30 08:05:00|34295.2|34291.6|34267.7|34264.1|34295.2|34291.6|34260.7|34257.1|576
1625040600000|2021-06-30 08:10:00|34268.2|34264.6|34218.7|34215.1|34268.2|34264.6|34211.2|34207.6|1058
1625040900000|2021-06-30 08:15:00|34218.2|34214.6|34203.2|34199.6|34219.7|34216.1|34194.7|34191.1|993
1625041200000|2021-06-30 08:20:00|34202.2|34198.6|34197.2|34193.6|34208.7|34205.1|34186.7|34183.1|858
1625041500000|2021-06-30 08:25:00|34197.7|34194.1|34203.2|34199.6|34206.7|34203.1|34185.7|34182.1|418
1625041800000|2021-06-30 08:30:00|34202.7|34199.1|34196.2|34192.6|34202.7|34199.1|34181.7|34178.1|686
1625042100000|2021-06-30 08:35:00|34195.7|34192.1|34190.2|34186.6|34207.7|34204.1|34184.7|34181.1|256
1625042400000|2021-06-30 08:40:00|34190.7|34187.1|34201.7|34198.1|34203.2|34199.6|34181.2|34177.6|371
1625042700000|2021-06-30 08:45:00|34201.2|34197.6|34187.2|34183.6|34203.2|34199.6|34182.2|34178.6|320
1625043000000|2021-06-30 08:50:00|34187.7|34184.1|34192.7|34189.1|34206.7|34203.1|34184.7|34181.1|302
1625043300000|2021-06-30 08:55:00|34192.2|34188.6|34177.2|34173.6|34193.7|34190.1|34168.2|34164.6|483
1625043600000|2021-06-30 09:00:00|34176.7|34173.1|34148.2|34144.6|34176.7|34173.1|34128.7|34125.1|996
1625043900000|2021-06-30 09:05:00|34147.7|34144.1|34173.7|34170.1|34175.2|34171.6|34126.7|34123.1|804
1625044200000|2021-06-30 09:10:00|34174.2|34170.6|34162.2|34158.6|34174.7|34171.1|34148.2|34144.6|387
1625044500000|2021-06-30 09:15:00|34162.7|34159.1|34160.2|34156.6|34170.2|34166.6|34152.7|34149.1|276
1625044800000|2021-06-30 09:20:00|34159.7|34156.1|34165.7|34162.1|34170.7|34167.1|34144.7|34141.1|346
1625045100000|2021-06-30 09:25:00|34165.2|34161.6|34187.2|34183.6|34187.2|34183.6|34162.2|34158.6|395
1625045400000|2021-06-30 09:30:00|34186.7|34183.1|34181.2|34177.6|34189.7|34186.1|34173.7|34170.1|346
1625045700000|2021-06-30 09:35:00|34181.7|34178.1|34192.2|34188.6|34196.7|34193.1|34176.2|34172.6|265
1625046000000|2021-06-30 09:40:00|34191.7|34188.1|34197.2|34193.6|34198.7|34195.1|34179.7|34176.1|216
1625046300000|2021-06-30 09:45:00|34197.7|34194.1|34212.2|34208.6|34217.7|34214.1|34197.7|34194.1|500
1625046600000|2021-06-30 09:50:00|34212.7|34209.1|34214.7|34211.1|34216.7|34213.1|34201.7|34198.1|276
1625046900000|2021-06-30 09:55:00|34215.2|34211.6|34208.7|34205.1|34223.7|34220.1|34204.7|34201.1|289
1625047200000|2021-06-30 10:00:00|34209.2|34205.6|34229.2|34225.6|34233.7|34230.1|34208.7|34205.1|406
1625047500000|2021-06-30 10:05:00|34229.7|34226.1|34233.7|34230.1|34241.7|34238.1|34227.2|34223.6|518
1625047800000|2021-06-30 10:10:00|34233.2|34229.6|34229.2|34225.6|34236.2|34232.6|34224.2|34220.6|326
1625048100000|2021-06-30 10:15:00|34229.7|34226.1|34233.2|34229.6|34241.7|34238.1|34228.7|34225.1|151
1625048400000|2021-06-30 10:20:00|34233.7|34230.1|34238.2|34234.6|34242.7|34239.1|34228.2|34224.6|195
1625048700000|2021-06-30 10:25:00|34238.7|34235.1|34248.2|34244.6|34249.7|34246.1|34232.7|34229.1|137
1625049000000|2021-06-30 10:30:00|34248.7|34245.1|34241.7|34238.1|34256.7|34253.1|34241.7|34238.1|356
1625049300000|2021-06-30 10:35:00|34241.2|34237.6|34247.7|34244.1|34250.7|34247.1|34238.2|34234.6|130
1625049600000|2021-06-30 10:40:00|34248.2|34244.6|34251.2|34247.6|34254.7|34251.1|34243.2|34239.6|61
1625049900000|2021-06-30 10:45:00|34251.7|34248.1|34237.7|34234.1|34251.7|34248.1|34231.7|34228.1|246
1625050200000|2021-06-30 10:50:00|34238.2|34234.6|34240.2|34236.6|34244.7|34241.1|34232.7|34229.1|114
1625050500000|2021-06-30 10:55:00|34240.7|34237.1|34227.2|34223.6|34244.2|34240.6|34226.7|34223.1|248
1625050800000|2021-06-30 11:00:00|34227.7|34224.1|34236.2|34232.6|34243.7|34240.1|34225.7|34222.1|254
1625051100000|2021-06-30 11:05:00|34235.7|34232.1|34234.2|34230.6|34238.7|34235.1|34227.7|34224.1|341
1625051400000|2021-06-30 11:10:00|34234.7|34231.1|34260.7|34257.1|34264.2|34260.6|34233.7|34230.1|476
1625051700000|2021-06-30 11:15:00|34261.2|34257.6|34283.2|34279.6|34287.7|34284.1|34258.2|34254.6|592
1625052000000|2021-06-30 11:20:00|34282.7|34279.1|34287.7|34284.1|34299.7|34296.1|34282.7|34279.1|525
1625052300000|2021-06-30 11:25:00|34288.7|34285.1|34257.7|34254.1|34289.7|34286.1|34256.7|34253.1|404
1625052600000|2021-06-30 11:30:00|34258.2|34254.6|34267.7|34264.1|34274.2|34270.6|34257.7|34254.1|289
1625052900000|2021-06-30 11:35:00|34268.2|34264.6|34278.7|34275.1|34278.7|34275.1|34266.2|34262.6|231
1625053200000|2021-06-30 11:40:00|34278.2|34274.6|34272.2|34268.6|34279.7|34276.1|34265.2|34261.6|113
1625053500000|2021-06-30 11:45:00|34272.7|34269.1|34280.7|34277.1|34283.7|34280.1|34271.7|34268.1|120
1625053800000|2021-06-30 11:50:00|34280.2|34276.6|34269.2|34265.6|34282.2|34278.6|34265.7|34262.1|96
1625054100000|2021-06-30 11:55:00|34269.7|34266.1|34278.2|34274.6|34281.7|34278.1|34266.7|34263.1|109
1625054400000|2021-06-30 12:00:00|34277.7|34274.1|34266.7|34263.1|34282.7|34279.1|34264.7|34261.1|210
1625054700000|2021-06-30 12:05:00|34267.2|34263.6|34265.2|34261.6|34269.7|34266.1|34261.7|34258.1|206
1625055000000|2021-06-30 12:10:00|34265.7|34262.1|34260.2|34256.6|34265.7|34262.1|34256.2|34252.6|184
1625055300000|2021-06-30 12:15:00|34260.7|34257.1|34288.2|34284.6|34298.7|34295.1|34260.2|34256.6|457
1625055600000|2021-06-30 12:20:00|34288.7|34285.1|34276.2|34272.6|34290.7|34287.1|34270.2|34266.6|364
1625055900000|2021-06-30 12:25:00|34275.7|34272.1|34261.7|34258.1|34284.7|34281.1|34261.2|34257.6|254
1625056200000|2021-06-30 12:30:00|34261.2|34257.6|34256.7|34253.1|34269.7|34266.1|34250.7|34247.1|321
1625056500000|2021-06-30 12:35:00|34255.7|34252.1|34244.2|34240.6|34258.2|34254.6|34243.2|34239.6|355
1625056800000|2021-06-30 12:40:00|34244.7|34241.1|34253.7|34250.1|34255.2|34251.6|34241.2|34237.6|232
1625057100000|2021-06-30 12:45:00|34254.2|34250.6|34255.2|34251.6|34256.2|34252.6|34249.7|34246.1|133
1625057400000|2021-06-30 12:50:00|34254.7|34251.1|34259.2|34255.6|34261.2|34257.6|34249.7|34246.1|154
1625057700000|2021-06-30 12:55:00|34258.7|34255.1|34243.2|34239.6|34259.2|34255.6|34241.7|34238.1|233
1625058000000|2021-06-30 13:00:00|34240.2|34236.6|34246.7|34243.1|34247.7|34244.1|34228.7|34225.1|509
1625058300000|2021-06-30 13:05:00|34246.2|34242.6|34237.2|34233.6|34247.2|34243.6|34223.7|34220.1|343
1625058600000|2021-06-30 13:10:00|34237.7|34234.1|34214.7|34211.1|34237.7|34234.1|34207.2|34203.6|339
1625058900000|2021-06-30 13:15:00|34215.2|34211.6|34214.2|34210.6|34218.2|34214.6|34209.7|34206.1|243
1625059200000|2021-06-30 13:20:00|34213.7|34210.1|34209.7|34206.1|34224.7|34221.1|34206.2|34202.6|345
1625059500000|2021-06-30 13:25:00|34209.2|34205.6|34236.2|34232.6|34238.7|34235.1|34206.7|34203.1|717
1625059800000|2021-06-30 13:30:00|34238.2|34234.6|34315.6|34313.2|34342.1|34339.7|34237.1|34234.6|5788
1625060100000|2021-06-30 13:35:00|34316.1|34313.7|34363.6|34361.2|34378.1|34375.7|34316.1|34313.7|4621
1625060400000|2021-06-30 13:40:00|34364.1|34361.7|34388.1|34385.7|34397.1|34394.7|34364.1|34361.7|2615
1625060700000|2021-06-30 13:45:00|34389.1|34386.7|34370.1|34367.7|34398.1|34395.7|34346.1|34343.7|3269
1625061000000|2021-06-30 13:50:00|34371.1|34368.7|34368.6|34366.2|34410.1|34407.7|34359.1|34356.7|3070
1625061300000|2021-06-30 13:55:00|34369.1|34366.7|34364.6|34362.2|34369.6|34367.2|34345.1|34342.7|1532
1625061600000|2021-06-30 14:00:00|34366.6|34364.2|34369.6|34367.2|34388.6|34386.2|34361.6|34359.2|1846
1625061900000|2021-06-30 14:05:00|34370.1|34367.7|34391.1|34388.7|34397.6|34395.2|34362.1|34359.7|1435
1625062200000|2021-06-30 14:10:00|34390.1|34387.7|34416.1|34413.7|34431.1|34428.7|34390.1|34387.7|2456
1625062500000|2021-06-30 14:15:00|34415.6|34413.2|34409.7|34407.3|34423.1|34420.7|34409.2|34406.8|1182
1625062800000|2021-06-30 14:20:00|34410.2|34407.8|34410.7|34408.3|34427.7|34425.3|34404.7|34402.3|1633
1625063100000|2021-06-30 14:25:00|34408.7|34406.3|34405.2|34402.8|34420.7|34418.3|34393.7|34391.3|1338
1625063400000|2021-06-30 14:30:00|34405.7|34403.3|34426.7|34424.3|34431.7|34429.3|34391.2|34388.8|1801
1625063700000|2021-06-30 14:35:00|34426.2|34423.8|34433.7|34431.3|34443.2|34440.8|34422.7|34420.3|1400
1625064000000|2021-06-30 14:40:00|34434.7|34432.3|34421.7|34419.3|34437.7|34435.3|34415.7|34413.3|1239
1625064300000|2021-06-30 14:45:00|34422.2|34419.8|34447.7|34445.3|34449.7|34447.3|34419.7|34417.3|1386
1625064600000|2021-06-30 14:50:00|34446.7|34444.3|34413.7|34411.3|34447.7|34445.3|34413.7|34411.3|1305
1625064900000|2021-06-30 14:55:00|34413.2|34410.8|34417.7|34415.3|34426.7|34424.3|34407.7|34405.3|1258
1625065200000|2021-06-30 15:00:00|34419.2|34416.8|34405.7|34403.3|34433.2|34430.8|34400.7|34398.3|1564
1625065500000|2021-06-30 15:05:00|34405.2|34402.8|34400.7|34398.3|34407.7|34405.3|34386.7|34384.3|1251
1625065800000|2021-06-30 15:10:00|34400.2|34397.8|34391.7|34389.3|34400.7|34398.3|34386.7|34384.3|807
1625066100000|2021-06-30 15:15:00|34391.2|34388.8|34399.7|34397.3|34401.7|34399.3|34379.2|34376.8|1116
1625066400000|2021-06-30 15:20:00|34399.2|34396.8|34421.7|34419.3|34424.2|34421.8|34394.2|34391.8|938
1625066700000|2021-06-30 15:25:00|34422.2|34419.8|34423.7|34421.3|34426.7|34424.3|34405.7|34403.3|893
1625067000000|2021-06-30 15:30:00|34423.2|34420.8|34421.7|34419.3|34437.7|34435.3|34419.7|34417.3|1442
1625067300000|2021-06-30 15:35:00|34422.2|34419.8|34442.7|34440.3|34443.7|34441.3|34420.7|34418.3|1124
1625067600000|2021-06-30 15:40:00|34442.2|34439.8|34438.7|34436.3|34442.2|34439.8|34424.7|34422.3|805
1625067900000|2021-06-30 15:45:00|34439.2|34436.8|34421.2|34418.8|34441.7|34439.3|34419.7|34417.3|616
1625068200000|2021-06-30 15:50:00|34420.7|34418.3|34424.7|34422.3|34433.7|34431.3|34420.7|34418.3|448
1625068500000|2021-06-30 15:55:00|34424.2|34421.8|34423.2|34420.8|34434.2|34431.8|34423.2|34420.8|449
1625068800000|2021-06-30 16:00:00|34423.7|34421.3|34427.7|34425.3|34432.7|34430.3|34413.7|34411.3|801
1625069100000|2021-06-30 16:05:00|34426.2|34423.8|34425.7|34423.3|34434.7|34432.3|34424.7|34422.3|584
1625069400000|2021-06-30 16:10:00|34426.2|34423.8|34441.7|34439.3|34444.7|34442.3|34425.7|34423.3|649
1625069700000|2021-06-30 16:15:00|34441.2|34438.8|34446.7|34444.3|34448.7|34446.3|34435.7|34433.3|692
1625070000000|2021-06-30 16:20:00|34446.2|34443.8|34454.7|34452.3|34457.2|34454.8|34436.7|34434.3|777
1625070300000|2021-06-30 16:25:00|34455.2|34452.8|34445.7|34443.3|34459.7|34457.3|34444.2|34441.8|1023
1625070600000|2021-06-30 16:30:00|34446.2|34443.8|34464.2|34461.8|34464.7|34462.3|34443.2|34440.8|774
1625070900000|2021-06-30 16:35:00|34464.7|34462.3|34481.7|34479.3|34483.2|34480.8|34462.7|34460.3|1254
1625071200000|2021-06-30 16:40:00|34483.3|34480.9|34489.3|34486.9|34494.3|34491.9|34481.3|34478.9|952
1625071500000|2021-06-30 16:45:00|34488.8|34486.4|34479.3|34476.9|34494.8|34492.4|34478.8|34476.4|724
1625071800000|2021-06-30 16:50:00|34480.3|34477.9|34491.8|34489.4|34491.8|34489.4|34474.8|34472.4|842
1625072100000|2021-06-30 16:55:00|34492.3|34489.9|34478.8|34476.4|34494.3|34491.9|34474.8|34472.4|785
1625072400000|2021-06-30 17:00:00|34478.3|34475.9|34473.8|34471.4|34482.3|34479.9|34469.8|34467.4|663
1625072700000|2021-06-30 17:05:00|34473.3|34470.9|34474.3|34471.9|34477.8|34475.4|34466.8|34464.4|412
1625073000000|2021-06-30 17:10:00|34473.8|34471.4|34464.3|34461.9|34475.8|34473.4|34460.3|34457.9|693
1625073300000|2021-06-30 17:15:00|34464.8|34462.4|34457.8|34455.4|34468.3|34465.9|34455.3|34452.9|506
1625073600000|2021-06-30 17:20:00|34457.3|34454.9|34472.8|34470.4|34476.3|34473.9|34454.8|34452.4|517
1625073900000|2021-06-30 17:25:00|34472.3|34469.9|34463.8|34461.4|34474.3|34471.9|34461.3|34458.9|416
1625074200000|2021-06-30 17:30:00|34463.3|34460.9|34464.3|34461.9|34471.3|34468.9|34459.3|34456.9|340
1625074500000|2021-06-30 17:35:00|34462.8|34460.4|34469.3|34466.9|34470.3|34467.9|34459.3|34456.9|362
1625074800000|2021-06-30 17:40:00|34468.8|34466.4|34458.3|34455.9|34469.3|34466.9|34453.8|34451.4|372
1625075100000|2021-06-30 17:45:00|34459.3|34456.9|34458.3|34455.9|34459.8|34457.4|34450.3|34447.9|304
1625075400000|2021-06-30 17:50:00|34458.8|34456.4|34461.3|34458.9|34464.8|34462.4|34454.3|34451.9|262
1625075700000|2021-06-30 17:55:00|34461.8|34459.4|34465.3|34462.9|34467.8|34465.4|34457.8|34455.4|260
1625076000000|2021-06-30 18:00:00|34465.8|34463.4|34466.8|34464.4|34467.8|34465.4|34456.3|34453.9|522
1625076300000|2021-06-30 18:05:00|34466.3|34463.9|34458.8|34456.4|34468.3|34465.9|34456.3|34453.9|286
1625076600000|2021-06-30 18:10:00|34459.3|34456.9|34469.3|34466.9|34470.3|34467.9|34452.3|34449.9|465
1625076900000|2021-06-30 18:15:00|34468.8|34466.4|34473.3|34470.9|34480.3|34477.9|34462.3|34459.9|507
1625077200000|2021-06-30 18:20:00|34474.3|34471.9|34476.3|34473.9|34483.3|34480.9|34472.3|34469.9|416
1625077500000|2021-06-30 18:25:00|34476.8|34474.4|34485.3|34482.9|34485.3|34482.9|34475.3|34472.9|323
1625077800000|2021-06-30 18:30:00|34484.8|34482.4|34481.3|34478.9|34486.3|34483.9|34477.8|34475.4|528
1625078100000|2021-06-30 18:35:00|34480.8|34478.4|34480.3|34477.9|34484.3|34481.9|34477.3|34474.9|321
1625078400000|2021-06-30 18:40:00|34480.8|34478.4|34482.8|34480.4|34488.3|34485.9|34480.8|34478.4|349
1625078700000|2021-06-30 18:45:00|34483.3|34480.9|34483.8|34481.4|34487.3|34484.9|34481.3|34478.9|367
1625079000000|2021-06-30 18:50:00|34484.3|34481.9|34470.3|34467.9|34484.3|34481.9|34468.3|34465.9|623
1625079300000|2021-06-30 18:55:00|34469.3|34466.9|34479.3|34476.9|34483.8|34481.4|34469.3|34466.9|542
1625079600000|2021-06-30 19:00:00|34479.8|34477.4|34475.3|34472.9|34481.3|34478.9|34472.3|34469.9|425
1625079900000|2021-06-30 19:05:00|34474.8|34472.4|34481.3|34478.9|34483.3|34480.9|34474.8|34472.4|359
1625080200000|2021-06-30 19:10:00|34480.8|34478.4|34486.3|34483.9|34492.3|34489.9|34480.3|34477.9|553
1625080500000|2021-06-30 19:15:00|34485.8|34483.4|34484.8|34482.4|34494.3|34491.9|34482.8|34480.4|449
1625080800000|2021-06-30 19:20:00|34485.2|34482.8|34503.7|34501.3|34513.2|34510.8|34485.2|34482.8|1352
1625081100000|2021-06-30 19:25:00|34501.7|34499.3|34503.7|34501.3|34507.7|34505.3|34495.2|34492.8|742
1625081400000|2021-06-30 19:30:00|34503.2|34500.8|34495.2|34492.8|34503.7|34501.3|34481.7|34479.3|1178
1625081700000|2021-06-30 19:35:00|34494.7|34492.3|34504.2|34501.8|34514.7|34512.3|34494.2|34491.8|1396
1625082000000|2021-06-30 19:40:00|34504.7|34502.3|34502.2|34499.8|34509.7|34507.3|34489.7|34487.3|944
1625082300000|2021-06-30 19:45:00|34501.7|34499.3|34501.7|34499.3|34520.7|34518.3|34500.7|34498.3|1523
1625082600000|2021-06-30 19:50:00|34504.7|34502.3|34535.2|34532.8|34540.7|34538.3|34487.2|34484.8|3260
1625082900000|2021-06-30 19:55:00|34534.7|34532.3|34499.7|34497.3|34556.7|34554.3|34499.7|34497.3|6737
1625083200000|2021-06-30 20:00:00|34496.9|34494.5|34552.1|34547.3|34554.1|34549.3|34489.6|34484.8|2398
1625083500000|2021-06-30 20:05:00|34549.6|34544.8|34549.1|34544.3|34555.1|34550.3|34540.6|34535.8|625
1625083800000|2021-06-30 20:10:00|34547.6|34542.8|34549.6|34544.8|34556.1|34551.3|34544.6|34539.8|675
1625084100000|2021-06-30 20:15:00|34548.6|34543.8|34536.6|34531.8|34548.6|34543.8|34532.6|34527.8|239
1625084400000|2021-06-30 20:20:00|34537.6|34532.8|34545.6|34540.8|34549.6|34544.8|34537.6|34532.8|66
1625084700000|2021-06-30 20:25:00|34546.6|34541.8|34551.6|34546.8|34553.6|34548.8|34545.6|34540.8|57
1625085000000|2021-06-30 20:30:00|34552.6|34547.8|34555.6|34550.8|34559.6|34554.8|34552.6|34547.8|190
1625085300000|2021-06-30 20:35:00|34557.6|34552.8|34558.6|34553.8|34564.6|34559.8|34555.6|34550.8|153
1625085600000|2021-06-30 20:40:00|34559.6|34554.8|34560.6|34555.8|34562.6|34557.8|34556.6|34551.8|154
1625085900000|2021-06-30 20:45:00|34559.6|34554.8|34561.6|34556.8|34561.6|34556.8|34558.6|34553.8|105
1625086200000|2021-06-30 20:50:00|34560.6|34555.8|34561.6|34556.8|34563.6|34558.8|34559.6|34554.8|141
1625086500000|2021-06-30 20:55:00|34559.6|34554.8|34562|34552.2|34565.1|34557.8|34555.6|34550.8|96
1625086800000|2021-06-30 21:00:00|34560.6|34550.8|34558.3|34548.5|34560.6|34550.8|34557.4|34547.6|0
1625087100000|2021-06-30 21:05:00|34558.9|34549.1|34558.8|34549|34559.7|34549.9|34557.6|34547.8|0
1625087400000|2021-06-30 21:10:00|34558.5|34548.7|34558|34548.2|34558.5|34548.7|34557.8|34548|0
1625087700000|2021-06-30 21:15:00|34558.2|34548.4|34560|34550.2|34560.9|34551.1|34558.2|34548.4|0
1625088000000|2021-06-30 21:20:00|34559.9|34550.1|34560.5|34550.7|34560.5|34550.7|34557.4|34547.6|0
1625088300000|2021-06-30 21:25:00|34561.8|34552|34557.5|34547.7|34562|34552.2|34557.5|34547.7|0
1625088600000|2021-06-30 21:30:00|34557.3|34547.5|34557.2|34547.4|34557.4|34547.6|34557.2|34547.4|0
1625088900000|2021-06-30 21:35:00|34556.7|34546.9|34556.4|34546.6|34558|34548.2|34556.1|34546.3|0
1625089200000|2021-06-30 21:40:00|34555.8|34546|34549.6|34539.8|34555.8|34546|34549.1|34539.3|0
1625089500000|2021-06-30 21:45:00|34548.9|34539.1|34547.9|34538.1|34549|34539.2|34547.9|34538.1|0
1625089800000|2021-06-30 21:50:00|34547.5|34537.7|34547.6|34537.8|34550.4|34540.6|34547.4|34537.6|0
1625090100000|2021-06-30 21:55:00|34546|34536.2|34550.5|34540.7|34550.5|34540.7|34545.7|34535.9|0
1625090400000|2021-06-30 22:00:00|34569.6|34564.8|34573.6|34568.8|34582.6|34577.8|34561.6|34556.8|300
1625090700000|2021-06-30 22:05:00|34574.1|34569.3|34567.6|34562.8|34574.1|34569.3|34565.1|34560.3|64
1625091000000|2021-06-30 22:10:00|34568.1|34563.3|34568.6|34563.8|34572.1|34567.3|34566.1|34561.3|57
1625091300000|2021-06-30 22:15:00|34568.1|34563.3|34564.6|34559.8|34571.6|34566.8|34563.6|34558.8|63
1625091600000|2021-06-30 22:20:00|34566.1|34561.3|34569.6|34564.8|34570.1|34565.3|34564.6|34559.8|43
1625091900000|2021-06-30 22:25:00|34569.1|34564.3|34568.1|34563.3|34573.6|34568.8|34567.6|34562.8|82
1625092200000|2021-06-30 22:30:00|34568.6|34563.8|34567.1|34562.3|34572.1|34567.3|34567.1|34562.3|63
1625092500000|2021-06-30 22:35:00|34568.1|34563.3|34570.6|34565.8|34572.1|34567.3|34567.6|34562.8|41
1625092800000|2021-06-30 22:40:00|34570.1|34565.3|34573.6|34568.8|34575.1|34570.3|34568.1|34563.3|57
1625093100000|2021-06-30 22:45:00|34574.1|34569.3|34573.6|34568.8|34576.1|34571.3|34571.1|34566.3|52
1625093400000|2021-06-30 22:50:00|34574.1|34569.3|34579.6|34574.8|34581.1|34576.3|34573.6|34568.8|54
1625093700000|2021-06-30 22:55:00|34579.1|34574.3|34575.6|34570.8|34580.1|34575.3|34575.1|34570.3|55
1625094000000|2021-06-30 23:00:00|34576.1|34571.3|34572.6|34567.8|34576.1|34571.3|34571.1|34566.3|116
1625094300000|2021-06-30 23:05:00|34573.1|34568.3|34572.1|34567.3|34576.6|34571.8|34571.1|34566.3|72
1625094600000|2021-06-30 23:10:00|34572.6|34567.8|34576.6|34571.8|34577.6|34572.8|34572.1|34567.3|37
1625094900000|2021-06-30 23:15:00|34577.1|34572.3|34576.6|34571.8|34578.1|34573.3|34575.6|34570.8|21
1625095200000|2021-06-30 23:20:00|34576.1|34571.3|34577.6|34572.8|34578.6|34573.8|34576.1|34571.3|59
1625095500000|2021-06-30 23:25:00|34577.1|34572.3|34575.1|34570.3|34580.1|34575.3|34575.1|34570.3|46
1625095800000|2021-06-30 23:30:00|34574.1|34569.3|34571.1|34566.3|34575.1|34570.3|34569.1|34564.3|170
1625096100000|2021-06-30 23:35:00|34570.1|34565.3|34563.6|34558.8|34570.1|34565.3|34563.1|34558.3|96
1625096400000|2021-06-30 23:40:00|34563.1|34558.3|34570.1|34565.3|34570.1|34565.3|34563.1|34558.3|53
1625096700000|2021-06-30 23:45:00|34569.6|34564.8|34573.6|34568.8|34573.6|34568.8|34569.1|34564.3|62
1625097000000|2021-06-30 23:50:00|34573.1|34568.3|34566.1|34561.3|34573.1|34568.3|34563.1|34558.3|85
1625097300000|2021-06-30 23:55:00|34564.6|34559.8|34573.6|34568.8|34574.1|34569.3|34564.6|34559.8|115
1625097600000|2021-07-01 00:00:00|34573.1|34568.3|34558.6|34553.8|34576.1|34571.3|34557.6|34552.8|188
1625097900000|2021-07-01 00:05:00|34559.1|34554.3|34538.6|34533.8|34562.6|34557.8|34536.1|34531.3|453
1625098200000|2021-07-01 00:10:00|34538.1|34533.3|34549.6|34544.8|34552.1|34547.3|34535.1|34530.3|271
1625098500000|2021-07-01 00:15:00|34549.1|34544.3|34552.6|34547.8|34554.1|34549.3|34547.6|34542.8|72
1625098800000|2021-07-01 00:20:00|34553.1|34548.3|34568.6|34563.8|34568.6|34563.8|34553.1|34548.3|108
1625099100000|2021-07-01 00:25:00|34569.1|34564.3|34578.1|34573.3|34581.1|34576.3|34568.1|34563.3|204
1625099400000|2021-07-01 00:30:00|34578.6|34573.8|34583.6|34578.8|34587.1|34582.3|34571.1|34566.3|233
1625099700000|2021-07-01 00:35:00|34583.1|34578.3|34568.1|34563.3|34583.1|34578.3|34567.6|34562.8|133
1625100000000|2021-07-01 00:40:00|34569.1|34564.3|34577.6|34572.8|34578.6|34573.8|34568.1|34563.3|126
1625100300000|2021-07-01 00:45:00|34577.1|34572.3|34576.6|34571.8|34578.6|34573.8|34570.6|34565.8|98
1625100600000|2021-07-01 00:50:00|34576.1|34571.3|34569.6|34564.8|34578.1|34573.3|34569.6|34564.8|75
1625100900000|2021-07-01 00:55:00|34570.1|34565.3|34573.1|34568.3|34574.1|34569.3|34569.1|34564.3|59
1625101200000|2021-07-01 01:00:00|34572.6|34567.8|34576.6|34571.8|34581.6|34576.8|34568.1|34563.3|109
1625101500000|2021-07-01 01:05:00|34576.1|34571.3|34576.6|34571.8|34582.1|34577.3|34576.1|34571.3|46
1625101800000|2021-07-01 01:10:00|34576.1|34571.3|34577.6|34572.8|34579.6|34574.8|34574.1|34569.3|62
1625102100000|2021-07-01 01:15:00|34577.1|34572.3|34580.6|34575.8|34581.6|34576.8|34571.6|34566.8|74
1625102400000|2021-07-01 01:20:00|34581.1|34576.3|34579.6|34574.8|34583.1|34578.3|34577.1|34572.3|52
1625102700000|2021-07-01 01:25:00|34579.1|34574.3|34574.1|34569.3|34579.6|34574.8|34571.6|34566.8|62
1625103000000|2021-07-01 01:30:00|34574.6|34569.8|34567.6|34562.8|34576.6|34571.8|34567.1|34562.3|98
1625103300000|2021-07-01 01:35:00|34567.1|34562.3|34567.6|34562.8|34570.1|34565.3|34564.1|34559.3|74
1625103600000|2021-07-01 01:40:00|34567.1|34562.3|34571.6|34566.8|34573.6|34568.8|34566.6|34561.8|75
1625103900000|2021-07-01 01:45:00|34571.1|34566.3|34570.6|34565.8|34574.1|34569.3|34562.1|34557.3|112
1625104200000|2021-07-01 01:50:00|34570.1|34565.3|34577.1|34572.3|34577.6|34572.8|34569.6|34564.8|80
1625104500000|2021-07-01 01:55:00|34576.6|34571.8|34579.6|34574.8|34580.6|34575.8|34576.1|34571.3|68
1625104800000|2021-07-01 02:00:00|34579.1|34574.3|34576.1|34571.3|34580.1|34575.3|34574.6|34569.8|53
1625105100000|2021-07-01 02:05:00|34575.6|34570.8|34570.1|34565.3|34578.1|34573.3|34569.1|34564.3|58
1625105400000|2021-07-01 02:10:00|34570.6|34565.8|34575.6|34570.8|34577.1|34572.3|34570.6|34565.8|24
1625105700000|2021-07-01 02:15:00|34576.1|34571.3|34575.6|34570.8|34576.1|34571.3|34571.1|34566.3|20
1625106000000|2021-07-01 02:20:00|34576.1|34571.3|34576.6|34571.8|34578.1|34573.3|34575.1|34570.3|26
1625106300000|2021-07-01 02:25:00|34577.1|34572.3|34577.6|34572.8|34577.6|34572.8|34574.1|34569.3|34
1625106600000|2021-07-01 02:30:00|34578.1|34573.3|34574.1|34569.3|34578.1|34573.3|34570.1|34565.3|51
1625106900000|2021-07-01 02:35:00|34573.6|34568.8|34580.6|34575.8|34581.1|34576.3|34573.1|34568.3|94
1625107200000|2021-07-01 02:40:00|34580.1|34575.3|34578.1|34573.3|34581.1|34576.3|34577.1|34572.3|54
1625107500000|2021-07-01 02:45:00|34578.6|34573.8|34579.1|34574.3|34581.1|34576.3|34577.1|34572.3|32
1625107800000|2021-07-01 02:50:00|34577.6|34572.8|34574.1|34569.3|34578.1|34573.3|34572.6|34567.8|40
1625108100000|2021-07-01 02:55:00|34573.6|34568.8|34574.1|34569.3|34574.1|34569.3|34571.6|34566.8|40
1625108400000|2021-07-01 03:00:00|34573.6|34568.8|34565.1|34560.3|34574.1|34569.3|34563.1|34558.3|78
1625108700000|2021-07-01 03:05:00|34564.6|34559.8|34569.6|34564.8|34570.1|34565.3|34563.6|34558.8|40
1625109000000|2021-07-01 03:10:00|34570.1|34565.3|34566.6|34561.8|34570.1|34565.3|34565.1|34560.3|43
1625109300000|2021-07-01 03:15:00|34566.1|34561.3|34569.6|34564.8|34569.6|34564.8|34565.1|34560.3|37
1625109600000|2021-07-01 03:20:00|34570.1|34565.3|34573.6|34568.8|34574.1|34569.3|34568.6|34563.8|42
1625109900000|2021-07-01 03:25:00|34574.1|34569.3|34571.1|34566.3|34577.1|34572.3|34570.6|34565.8|47
1625110200000|2021-07-01 03:30:00|34571.6|34566.8|34576.6|34571.8|34581.6|34576.8|34569.6|34564.8|76
1625110500000|2021-07-01 03:35:00|34576.1|34571.3|34573.6|34568.8|34578.6|34573.8|34571.1|34566.3|46
1625110800000|2021-07-01 03:40:00|34573.1|34568.3|34575.6|34570.8|34577.1|34572.3|34567.6|34562.8|40
1625111100000|2021-07-01 03:45:00|34576.1|34571.3|34573.6|34568.8|34576.1|34571.3|34571.6|34566.8|28
1625111400000|2021-07-01 03:50:00|34573.1|34568.3|34570.6|34565.8|34576.1|34571.3|34570.1|34565.3|49
1625111700000|2021-07-01 03:55:00|34571.1|34566.3|34575.6|34570.8|34578.1|34573.3|34570.1|34565.3|41
1625112000000|2021-07-01 04:00:00|34576.1|34571.3|34579.1|34574.3|34580.6|34575.8|34574.1|34569.3|41
1625112300000|2021-07-01 04:05:00|34578.6|34573.8|34581.6|34576.8|34582.1|34577.3|34577.1|34572.3|58
1625112600000|2021-07-01 04:10:00|34581.1|34576.3|34578.1|34573.3|34582.1|34577.3|34577.1|34572.3|65
1625112900000|2021-07-01 04:15:00|34578.6|34573.8|34575.1|34570.3|34579.1|34574.3|34574.1|34569.3|40
1625113200000|2021-07-01 04:20:00|34574.6|34569.8|34572.6|34567.8|34575.6|34570.8|34571.1|34566.3|64
1625113500000|2021-07-01 04:25:00|34573.1|34568.3|34574.1|34569.3|34576.1|34571.3|34571.1|34566.3|36
1625113800000|2021-07-01 04:30:00|34573.6|34568.8|34573.1|34568.3|34576.1|34571.3|34568.6|34563.8|86
1625114100000|2021-07-01 04:35:00|34572.6|34567.8|34573.6|34568.8|34574.1|34569.3|34569.6|34564.8|93
1625114400000|2021-07-01 04:40:00|34573.1|34568.3|34574.6|34569.8|34575.1|34570.3|34572.1|34567.3|57
1625114700000|2021-07-01 04:45:00|34575.1|34570.3|34574.1|34569.3|34575.1|34570.3|34571.1|34566.3|11
1625115000000|2021-07-01 04:50:00|34574.6|34569.8|34574.1|34569.3|34576.6|34571.8|34569.1|34564.3|83
1625115300000|2021-07-01 04:55:00|34573.6|34568.8|34574.6|34569.8|34574.6|34569.8|34569.1|34564.3|47
1625115600000|2021-07-01 05:00:00|34574.1|34569.3|34578.6|34573.8|34579.6|34574.8|34574.1|34569.3|65
1625115900000|2021-07-01 05:05:00|34579.1|34574.3|34577.6|34572.8|34582.6|34577.8|34576.6|34571.8|77
1625116200000|2021-07-01 05:10:00|34578.1|34573.3|34575.1|34570.3|34578.1|34573.3|34574.6|34569.8|53
1625116500000|2021-07-01 05:15:00|34576.1|34571.3|34570.6|34565.8|34578.1|34573.3|34567.1|34562.3|91
1625116800000|2021-07-01 05:20:00|34571.1|34566.3|34568.6|34563.8|34571.1|34566.3|34567.6|34562.8|38
1625117100000|2021-07-01 05:25:00|34569.1|34564.3|34572.6|34567.8|34573.1|34568.3|34568.1|34563.3|46
1625117400000|2021-07-01 05:30:00|34572.1|34567.3|34580.1|34575.3|34580.6|34575.8|34571.1|34566.3|20
1625117700000|2021-07-01 05:35:00|34580.6|34575.8|34585.1|34580.3|34585.6|34580.8|34575.1|34570.3|144
1625118000000|2021-07-01 05:40:00|34585.6|34580.8|34583.1|34578.3|34589.1|34584.3|34582.1|34577.3|73
1625118300000|2021-07-01 05:45:00|34583.6|34578.8|34585.6|34580.8|34586.1|34581.3|34580.6|34575.8|53
1625118600000|2021-07-01 05:50:00|34586.1|34581.3|34587.6|34582.8|34589.1|34584.3|34584.6|34579.8|71
1625118900000|2021-07-01 05:55:00|34588.1|34583.3|34585.1|34580.3|34588.1|34583.3|34581.1|34576.3|69
1625119200000|2021-07-01 06:00:00|34584.5|34580.9|34576|34572.4|34592.5|34588.9|34575.5|34571.9|260
1625119500000|2021-07-01 06:05:00|34575.5|34571.9|34574|34570.4|34579.5|34575.9|34571.5|34567.9|152
1625119800000|2021-07-01 06:10:00|34574.5|34570.9|34587|34583.4|34588.5|34584.9|34574|34570.4|107
1625120100000|2021-07-01 06:15:00|34587.5|34583.9|34582.5|34578.9|34588|34584.4|34575|34571.4|110
1625120400000|2021-07-01 06:20:00|34584|34580.4|34574.5|34570.9|34585.5|34581.9|34574|34570.4|144
1625120700000|2021-07-01 06:25:00|34574|34570.4|34578.5|34574.9|34578.5|34574.9|34572.5|34568.9|125
1625121000000|2021-07-01 06:30:00|34578|34574.4|34575|34571.4|34584.5|34580.9|34574.5|34570.9|117
1625121300000|2021-07-01 06:35:00|34575.5|34571.9|34575.5|34571.9|34578.5|34574.9|34573|34569.4|107
1625121600000|2021-07-01 06:40:00|34575|34571.4|34581|34577.4|34581.5|34577.9|34573|34569.4|144
1625121900000|2021-07-01 06:45:00|34580.5|34576.9|34578|34574.4|34581.5|34577.9|34574.5|34570.9|104
1625122200000|2021-07-01 06:50:00|34577.5|34573.9|34579|34575.4|34582|34578.4|34575.5|34571.9|69
1625122500000|2021-07-01 06:55:00|34578.5|34574.9|34584.5|34580.9|34587.5|34583.9|34578|34574.4|184
1625122800000|2021-07-01 07:00:00|34582.5|34578.9|34596.5|34592.9|34597.5|34593.9|34573.5|34569.9|568
1625123100000|2021-07-01 07:05:00|34597|34593.4|34598.5|34594.9|34604.5|34600.9|34595|34591.4|453
1625123400000|2021-07-01 07:10:00|34598|34594.4|34604|34600.4|34611|34607.4|34598|34594.4|461
1625123700000|2021-07-01 07:15:00|34604.5|34600.9|34611.5|34607.9|34622.5|34618.9|34604.5|34600.9|739
1625124000000|2021-07-01 07:20:00|34612.5|34608.9|34630|34626.4|34641.5|34637.9|34608.5|34604.9|764
1625124300000|2021-07-01 07:25:00|34629.5|34625.9|34623.5|34619.9|34635.5|34631.9|34621.5|34617.9|546
1625124600000|2021-07-01 07:30:00|34624.5|34620.9|34637|34633.4|34639|34635.4|34624.5|34620.9|390
1625124900000|2021-07-01 07:35:00|34637.5|34633.9|34642|34638.4|34651.5|34647.9|34633.5|34629.9|636
1625125200000|2021-07-01 07:40:00|34642.5|34638.9|34635.5|34631.9|34650.5|34646.9|34634.5|34630.9|233
1625125500000|2021-07-01 07:45:00|34636|34632.4|34642.5|34638.9|34645.5|34641.9|34635|34631.4|195
1625125800000|2021-07-01 07:50:00|34643|34639.4|34640.5|34636.9|34650|34646.4|34637.5|34633.9|185
1625126100000|2021-07-01 07:55:00|34640|34636.4|34630|34626.4|34645.5|34641.9|34628|34624.4|464
1625126400000|2021-07-01 08:00:00|34631|34627.4|34655.5|34651.9|34659.5|34655.9|34631|34627.4|543
1625126700000|2021-07-01 08:05:00|34655|34651.4|34655|34651.4|34661.5|34657.9|34651|34647.4|221
1625127000000|2021-07-01 08:10:00|34656|34652.4|34641|34637.4|34665.5|34661.9|34639.5|34635.9|439
1625127300000|2021-07-01 08:15:00|34641.5|34637.9|34632|34628.4|34648|34644.4|34630.5|34626.9|325
1625127600000|2021-07-01 08:20:00|34631.5|34627.9|34624.5|34620.9|34635.5|34631.9|34620.5|34616.9|269
1625127900000|2021-07-01 08:25:00|34625.5|34621.9|34627|34623.4|34630.5|34626.9|34621|34617.4|232
1625128200000|2021-07-01 08:30:00|34626.5|34622.9|34620|34616.4|34630.5|34626.9|34613.5|34609.9|209
1625128500000|2021-07-01 08:35:00|34620.5|34616.9|34614|34610.4|34623|34619.4|34608.5|34604.9|313
1625128800000|2021-07-01 08:40:00|34613.5|34609.9|34619.5|34615.9|34622|34618.4|34612|34608.4|230
1625129100000|2021-07-01 08:45:00|34620|34616.4|34617|34613.4|34624.5|34620.9|34615.5|34611.9|181
1625129400000|2021-07-01 08:50:00|34617.5|34613.9|34614.5|34610.9|34618.5|34614.9|34610.5|34606.9|114
1625129700000|2021-07-01 08:55:00|34615|34611.4|34613|34609.4|34619.5|34615.9|34611.5|34607.9|91
1625130000000|2021-07-01 09:00:00|34612.5|34608.9|34609|34605.4|34615.5|34611.9|34603|34599.4|195
1625130300000|2021-07-01 09:05:00|34608.5|34604.9|34589.5|34585.9|34610|34606.4|34588|34584.4|311
1625130600000|2021-07-01 09:10:00|34589|34585.4|34587.5|34583.9|34590|34586.4|34576|34572.4|335
1625130900000|2021-07-01 09:15:00|34587|34583.4|34584|34580.4|34587|34583.4|34577.5|34573.9|185
1625131200000|2021-07-01 09:20:00|34584.5|34580.9|34574.5|34570.9|34584.5|34580.9|34569.5|34565.9|261
1625131500000|2021-07-01 09:25:00|34575|34571.4|34591.5|34587.9|34593.5|34589.9|34574.5|34570.9|277
1625131800000|2021-07-01 09:30:00|34591|34587.4|34592|34588.4|34595.5|34591.9|34582.5|34578.9|207
1625132100000|2021-07-01 09:35:00|34591.5|34587.9|34585.5|34581.9|34591.5|34587.9|34582.5|34578.9|149
1625132400000|2021-07-01 09:40:00|34586|34582.4|34560|34556.4|34586.5|34582.9|34552|34548.4|500
1625132700000|2021-07-01 09:45:00|34559.5|34555.9|34551|34547.4|34571|34567.4|34548.5|34544.9|393
1625133000000|2021-07-01 09:50:00|34550.5|34546.9|34565.5|34561.9|34566.5|34562.9|34545|34541.4|252
1625133300000|2021-07-01 09:55:00|34565|34561.4|34573|34569.4|34576.5|34572.9|34563|34559.4|221
1625133600000|2021-07-01 10:00:00|34572.5|34568.9|34554|34550.4|34573|34569.4|34549.5|34545.9|303
1625133900000|2021-07-01 10:05:00|34553.5|34549.9|34560.5|34556.9|34563.5|34559.9|34550.5|34546.9|211
1625134200000|2021-07-01 10:10:00|34561.5|34557.9|34564.5|34560.9|34569.5|34565.9|34558.5|34554.9|251
1625134500000|2021-07-01 10:15:00|34564|34560.4|34560|34556.4|34570|34566.4|34557|34553.4|197
1625134800000|2021-07-01 10:20:00|34559.5|34555.9|34536.5|34532.9|34560.5|34556.9|34535.5|34531.9|389
1625135100000|2021-07-01 10:25:00|34537|34533.4|34531.5|34527.9|34539.5|34535.9|34526.5|34522.9|560
1625135400000|2021-07-01 10:30:00|34531|34527.4|34542.5|34538.9|34543.5|34539.9|34517.5|34513.9|511
1625135700000|2021-07-01 10:35:00|34542|34538.4|34534.5|34530.9|34542|34538.4|34524.5|34520.9|304
1625136000000|2021-07-01 10:40:00|34535|34531.4|34526|34522.4|34539|34535.4|34513|34509.4|653
1625136300000|2021-07-01 10:45:00|34526.5|34522.9|34536|34532.4|34543|34539.4|34516|34512.4|376
1625136600000|2021-07-01 10:50:00|34536.5|34532.9|34523|34519.4|34536.5|34532.9|34508.5|34504.9|398
1625136900000|2021-07-01 10:55:00|34523.5|34519.9|34526.5|34522.9|34528|34524.4|34513|34509.4|314
1625137200000|2021-07-01 11:00:00|34525.5|34521.9|34524.5|34520.9|34534|34530.4|34510.5|34506.9|600
1625137500000|2021-07-01 11:05:00|34524|34520.4|34529|34525.4|34539|34535.4|34518.5|34514.9|364
1625137800000|2021-07-01 11:10:00|34528.5|34524.9|34532|34528.4|34542|34538.4|34526.5|34522.9|255
1625138100000|2021-07-01 11:15:00|34532.5|34528.9|34532.5|34528.9|34541|34537.4|34527.5|34523.9|195
1625138400000|2021-07-01 11:20:00|34532|34528.4|34526|34522.4|34537|34533.4|34520.5|34516.9|227
1625138700000|2021-07-01 11:25:00|34526.5|34522.9|34539|34535.4|34539.5|34535.9|34525.5|34521.9|279
1625139000000|2021-07-01 11:30:00|34538.5|34534.9|34558|34554.4|34563.5|34559.9|34535.5|34531.9|780
1625139300000|2021-07-01 11:35:00|34557.5|34553.9|34579.5|34575.9|34581.5|34577.9|34557.5|34553.9|555
1625139600000|2021-07-01 11:40:00|34580|34576.4|34581.5|34577.9|34587|34583.4|34575.5|34571.9|506
1625139900000|2021-07-01 11:45:00|34581|34577.4|34580|34576.4|34587.5|34583.9|34572.5|34568.9|375
1625140200000|2021-07-01 11:50:00|34579.5|34575.9|34578.5|34574.9|34588.5|34584.9|34575.5|34571.9|349
1625140500000|2021-07-01 11:55:00|34579|34575.4|34592.5|34588.9|34596.5|34592.9|34579|34575.4|362
1625140800000|2021-07-01 12:00:00|34593|34589.4|34594.5|34590.9|34604.5|34600.9|34590.5|34586.9|552
1625141100000|2021-07-01 12:05:00|34595|34591.4|34591.5|34587.9|34596.5|34592.9|34580.5|34576.9|413
1625141400000|2021-07-01 12:10:00|34591|34587.4|34594|34590.4|34597|34593.4|34588.5|34584.9|221
1625141700000|2021-07-01 12:15:00|34593.5|34589.9|34590|34586.4|34597.5|34593.9|34588|34584.4|204
1625142000000|2021-07-01 12:20:00|34590.5|34586.9|34595.5|34591.9|34600.5|34596.9|34585.5|34581.9|302
1625142300000|2021-07-01 12:25:00|34594.5|34590.9|34579|34575.4|34597.5|34593.9|34578.5|34574.9|231
1625142600000|2021-07-01 12:30:00|34579.5|34575.9|34592|34588.4|34592.5|34588.9|34568.5|34564.9|554
1625142900000|2021-07-01 12:35:00|34591.5|34587.9|34576|34572.4|34591.5|34587.9|34573.5|34569.9|385
1625143200000|2021-07-01 12:40:00|34575.5|34571.9|34564.5|34560.9|34582|34578.4|34564|34560.4|263
1625143500000|2021-07-01 12:45:00|34564|34560.4|34560|34556.4|34568.5|34564.9|34558|34554.4|394
1625143800000|2021-07-01 12:50:00|34561|34557.4|34570|34566.4|34580.5|34576.9|34561|34557.4|395
1625144100000|2021-07-01 12:55:00|34569.5|34565.9|34579.5|34575.9|34579.5|34575.9|34566|34562.4|221
1625144400000|2021-07-01 13:00:00|34580|34576.4|34570|34566.4|34588.5|34584.9|34570|34566.4|454
1625144700000|2021-07-01 13:05:00|34569.5|34565.9|34567|34563.4|34575.5|34571.9|34564.5|34560.9|231
1625145000000|2021-07-01 13:10:00|34567.5|34563.9|34575.5|34571.9|34580.5|34576.9|34567.5|34563.9|280
1625145300000|2021-07-01 13:15:00|34575|34571.4|34590|34586.4|34595.5|34591.9|34575|34571.4|333
1625145600000|2021-07-01 13:20:00|34590.5|34586.9|34596.5|34592.9|34597.5|34593.9|34585.5|34581.9|332
1625145900000|2021-07-01 13:25:00|34596|34592.4|34580|34576.4|34599|34595.4|34580|34576.4|604
1625146200000|2021-07-01 13:30:00|34579.4|34577|34547.4|34545|34602.4|34600|34530.4|34528|5625
1625146500000|2021-07-01 13:35:00|34546.9|34544.5|34515.9|34513.5|34549.9|34547.5|34491.4|34489|4432
1625146800000|2021-07-01 13:40:00|34516.4|34514|34554.4|34552|34554.9|34552.5|34506.4|34504|2501
1625147100000|2021-07-01 13:45:00|34555.4|34553|34572.9|34570.5|34578.4|34576|34543.9|34541.5|2297
1625147400000|2021-07-01 13:50:00|34573.4|34571|34578.9|34576.5|34587.9|34585.5|34540.9|34538.5|1832
1625147700000|2021-07-01 13:55:00|34579.4|34577|34586.9|34584.5|34600.4|34598|34572.9|34570.5|1552
1625148000000|2021-07-01 14:00:00|34586.4|34584|34572.9|34570.5|34591.4|34589|34559.9|34557.5|1532
1625148300000|2021-07-01 14:05:00|34573.4|34571|34590.9|34588.5|34595.9|34593.5|34565.9|34563.5|1229
1625148600000|2021-07-01 14:10:00|34591.4|34589|34582.4|34580|34592.4|34590|34571.9|34569.5|1093
1625148900000|2021-07-01 14:15:00|34581.9|34579.5|34597.9|34595.5|34601.9|34599.5|34581.9|34579.5|1566
1625149200000|2021-07-01 14:20:00|34596.9|34594.5|34577.9|34575.5|34601.9|34599.5|34577.9|34575.5|1480
1625149500000|2021-07-01 14:25:00|34576.9|34574.5|34565.4|34563|34590.9|34588.5|34559.4|34557|1287
1625149800000|2021-07-01 14:30:00|34565.9|34563.5|34564.9|34562.5|34570.9|34568.5|34552.9|34550.5|1270
1625150100000|2021-07-01 14:35:00|34565.4|34563|34563.9|34561.5|34567.9|34565.5|34555.9|34553.5|967
1625150400000|2021-07-01 14:40:00|34563.4|34561|34574.9|34572.5|34578.9|34576.5|34555.9|34553.5|819
1625150700000|2021-07-01 14:45:00|34574.4|34572|34574.9|34572.5|34577.9|34575.5|34566.4|34564|683
1625151000000|2021-07-01 14:50:00|34575.4|34573|34574.4|34572|34588.9|34586.5|34569.9|34567.5|784
1625151300000|2021-07-01 14:55:00|34573.9|34571.5|34560.4|34558|34574.9|34572.5|34556.9|34554.5|660
1625151600000|2021-07-01 15:00:00|34559.9|34557.5|34585.9|34583.5|34587.9|34585.5|34556.9|34554.5|804
1625151900000|2021-07-01 15:05:00|34585.4|34583|34590.4|34588|34601.4|34599|34584.9|34582.5|952
1625152200000|2021-07-01 15:10:00|34589.9|34587.5|34570.9|34568.5|34590.4|34588|34565.9|34563.5|975
1625152500000|2021-07-01 15:15:00|34570.4|34568|34566.4|34564|34583.9|34581.5|34560.9|34558.5|966
1625152800000|2021-07-01 15:20:00|34565.9|34563.5|34564.4|34562|34571.4|34569|34558.9|34556.5|1068
1625153100000|2021-07-01 15:25:00|34564.9|34562.5|34588.9|34586.5|34591.9|34589.5|34561.9|34559.5|1034
1625153400000|2021-07-01 15:30:00|34588.4|34586|34583.4|34581|34594.4|34592|34574.9|34572.5|825
1625153700000|2021-07-01 15:35:00|34583.9|34581.5|34587.9|34585.5|34593.4|34591|34580.9|34578.5|593
1625154000000|2021-07-01 15:40:00|34587.4|34585|34584.9|34582.5|34591.9|34589.5|34578.4|34576|493
1625154300000|2021-07-01 15:45:00|34584.4|34582|34584.4|34582|34585.9|34583.5|34573.9|34571.5|431
1625154600000|2021-07-01 15:50:00|34583.9|34581.5|34586.4|34584|34590.9|34588.5|34582.9|34580.5|431
1625154900000|2021-07-01 15:55:00|34586.9|34584.5|34577.9|34575.5|34591.4|34589|34574.9|34572.5|629
1625155200000|2021-07-01 16:00:00|34578.4|34576|34582.9|34580.5|34585.9|34583.5|34574.9|34572.5|381
1625155500000|2021-07-01 16:05:00|34583.4|34581|34578.4|34576|34588.9|34586.5|34576.9|34574.5|355
1625155800000|2021-07-01 16:10:00|34577.9|34575.5|34573.9|34571.5|34586.9|34584.5|34572.4|34570|463
1625156100000|2021-07-01 16:15:00|34573.4|34571|34575.4|34573|34581.9|34579.5|34571.9|34569.5|383
1625156400000|2021-07-01 16:20:00|34574.9|34572.5|34570.4|34568|34574.9|34572.5|34557.9|34555.5|466
1625156700000|2021-07-01 16:25:00|34569.9|34567.5|34572.9|34570.5|34573.9|34571.5|34564.4|34562|288
1625157000000|2021-07-01 16:30:00|34573.4|34571|34582.9|34580.5|34583.9|34581.5|34564.9|34562.5|448
1625157300000|2021-07-01 16:35:00|34581.9|34579.5|34579.9|34577.5|34586.9|34584.5|34577.9|34575.5|456
1625157600000|2021-07-01 16:40:00|34579.7|34577.3|34579.7|34577.3|34583.7|34581.3|34577.7|34575.3|524
1625157900000|2021-07-01 16:45:00|34579.2|34576.8|34571.7|34569.3|34583.7|34581.3|34570.7|34568.3|374
1625158200000|2021-07-01 16:50:00|34572.2|34569.8|34574.7|34572.3|34583.7|34581.3|34570.7|34568.3|352
1625158500000|2021-07-01 16:55:00|34575.2|34572.8|34575.2|34572.8|34580.7|34578.3|34573.2|34570.8|287
1625158800000|2021-07-01 17:00:00|34574.7|34572.3|34575.7|34573.3|34577.7|34575.3|34568.7|34566.3|294
1625159100000|2021-07-01 17:05:00|34576.2|34573.8|34589.2|34586.8|34589.7|34587.3|34574.7|34572.3|477
1625159400000|2021-07-01 17:10:00|34588.7|34586.3|34584.7|34582.3|34590.7|34588.3|34580.7|34578.3|347
1625159700000|2021-07-01 17:15:00|34585.2|34582.8|34590.2|34587.8|34593.7|34591.3|34584.7|34582.3|310
1625160000000|2021-07-01 17:20:00|34589.7|34587.3|34582.7|34580.3|34593.7|34591.3|34581.7|34579.3|518
1625160300000|2021-07-01 17:25:00|34583.2|34580.8|34584.7|34582.3|34588.2|34585.8|34582.2|34579.8|426
1625160600000|2021-07-01 17:30:00|34585.2|34582.8|34590.7|34588.3|34591.7|34589.3|34577.7|34575.3|512
1625160900000|2021-07-01 17:35:00|34591.7|34589.3|34598.7|34596.3|34603.7|34601.3|34586.7|34584.3|976
1625161200000|2021-07-01 17:40:00|34598.2|34595.8|34596.7|34594.3|34602.7|34600.3|34590.7|34588.3|513
1625161500000|2021-07-01 17:45:00|34597.2|34594.8|34591.2|34588.8|34601.7|34599.3|34586.2|34583.8|408
1625161800000|2021-07-01 17:50:00|34590.7|34588.3|34592.7|34590.3|34596.2|34593.8|34586.2|34583.8|406
1625162100000|2021-07-01 17:55:00|34592.2|34589.8|34590.7|34588.3|34593.7|34591.3|34586.2|34583.8|317
1625162400000|2021-07-01 18:00:00|34590.2|34587.8|34584.7|34582.3|34592.7|34590.3|34581.2|34578.8|485
1625162700000|2021-07-01 18:05:00|34583.2|34580.8|34570.7|34568.3|34583.7|34581.3|34566.2|34563.8|640
1625163000000|2021-07-01 18:10:00|34570.2|34567.8|34575.2|34572.8|34577.7|34575.3|34567.7|34565.3|402
1625163300000|2021-07-01 18:15:00|34575.7|34573.3|34581.7|34579.3|34584.7|34582.3|34570.2|34567.8|394
1625163600000|2021-07-01 18:20:00|34581.2|34578.8|34591.2|34588.8|34591.7|34589.3|34576.7|34574.3|579
1625163900000|2021-07-01 18:25:00|34590.7|34588.3|34602.7|34600.3|34603.7|34601.3|34587.7|34585.3|555
1625164200000|2021-07-01 18:30:00|34602.2|34599.8|34612.7|34610.3|34614.7|34612.3|34600.7|34598.3|873
1625164500000|2021-07-01 18:35:00|34612.2|34609.8|34605.7|34603.3|34619.7|34617.3|34600.7|34598.3|846
1625164800000|2021-07-01 18:40:00|34606.2|34603.8|34614.7|34612.3|34618.7|34616.3|34604.2|34601.8|505
1625165100000|2021-07-01 18:45:00|34614.2|34611.8|34613.2|34610.8|34619.7|34617.3|34608.7|34606.3|586
1625165400000|2021-07-01 18:50:00|34612.7|34610.3|34601.7|34599.3|34613.2|34610.8|34601.7|34599.3|461
1625165700000|2021-07-01 18:55:00|34602.2|34599.8|34615.7|34613.3|34616.2|34613.8|34602.2|34599.8|405
1625166000000|2021-07-01 19:00:00|34614.7|34612.3|34613.2|34610.8|34621.7|34619.3|34609.7|34607.3|635
1625166300000|2021-07-01 19:05:00|34612.7|34610.3|34618.2|34615.8|34618.7|34616.3|34600.2|34597.8|775
1625166600000|2021-07-01 19:10:00|34618.7|34616.3|34616.7|34614.3|34622.7|34620.3|34612.7|34610.3|359
1625166900000|2021-07-01 19:15:00|34617.2|34614.8|34618.7|34616.3|34623.2|34620.8|34612.2|34609.8|522
1625167200000|2021-07-01 19:20:00|34618.3|34615.9|34622.3|34619.9|34625.3|34622.9|34614.8|34612.4|471
1625167500000|2021-07-01 19:25:00|34621.8|34619.4|34612.3|34609.9|34625.3|34622.9|34607.3|34604.9|607
1625167800000|2021-07-01 19:30:00|34612.8|34610.4|34618.3|34615.9|34627.3|34624.9|34611.8|34609.4|902
1625168100000|2021-07-01 19:35:00|34617.8|34615.4|34609.3|34606.9|34620.3|34617.9|34602.3|34599.9|748
1625168400000|2021-07-01 19:40:00|34608.8|34606.4|34608.8|34606.4|34617.3|34614.9|34605.3|34602.9|595
1625168700000|2021-07-01 19:45:00|34608.3|34605.9|34606.8|34604.4|34612.3|34609.9|34599.3|34596.9|575
1625169000000|2021-07-01 19:50:00|34606.3|34603.9|34605.8|34603.4|34619.3|34616.9|34599.3|34596.9|1638
1625169300000|2021-07-01 19:55:00|34606.3|34603.9|34638.3|34635.9|34643.3|34640.9|34602.8|34600.4|3311
1625169600000|2021-07-01 20:00:00|34629.9|34627.5|34627.1|34622.3|34636.1|34631.3|34621.1|34616.3|1141
1625169900000|2021-07-01 20:05:00|34627.6|34622.8|34615.1|34610.3|34627.6|34622.8|34613.1|34608.3|387
1625170200000|2021-07-01 20:10:00|34616.1|34611.3|34600.6|34595.8|34618.1|34613.3|34600.6|34595.8|581
1625170500000|2021-07-01 20:15:00|34601.1|34596.3|34610.1|34605.3|34610.6|34605.8|34600.1|34595.3|48
1625170800000|2021-07-01 20:20:00|34609.6|34604.8|34608.1|34603.3|34611.1|34606.3|34607.1|34602.3|36
1625171100000|2021-07-01 20:25:00|34608.6|34603.8|34603.6|34598.8|34610.1|34605.3|34602.1|34597.3|41
1625171400000|2021-07-01 20:30:00|34603.1|34598.3|34610.6|34605.8|34610.6|34605.8|34602.1|34597.3|61
1625171700000|2021-07-01 20:35:00|34611.1|34606.3|34608.6|34603.8|34611.1|34606.3|34607.6|34602.8|49
1625172000000|2021-07-01 20:40:00|34608.1|34603.3|34612.1|34607.3|34616.1|34611.3|34608.1|34603.3|87
1625172300000|2021-07-01 20:45:00|34612.6|34607.8|34607.6|34602.8|34615.1|34610.3|34606.1|34601.3|138
1625172600000|2021-07-01 20:50:00|34608.1|34603.3|34615.6|34610.8|34617.1|34612.3|34607.1|34602.3|92
1625172900000|2021-07-01 20:55:00|34615.1|34610.3|34619.5|34609.7|34623.6|34618.8|34611.6|34606.2|76
1625173200000|2021-07-01 21:00:00|34619.8|34610|34620.4|34610.6|34620.7|34610.9|34619.6|34609.8|0
1625173500000|2021-07-01 21:05:00|34620.1|34610.3|34622.1|34612.3|34622.4|34612.6|34619.9|34610.1|0
1625173800000|2021-07-01 21:10:00|34621.2|34611.4|34620.7|34610.9|34623|34613.2|34620.7|34610.9|0
1625174100000|2021-07-01 21:15:00|34620.6|34610.8|34619.1|34609.3|34620.9|34611.1|34618.9|34609.1|0
1625174400000|2021-07-01 21:20:00|34619.5|34609.7|34620.5|34610.7|34620.6|34610.8|34619.5|34609.7|0
1625174700000|2021-07-01 21:25:00|34619|34609.2|34616.3|34606.5|34619|34609.2|34613.7|34603.9|0
1625175000000|2021-07-01 21:30:00|34616.1|34606.3|34615.8|34606|34616.2|34606.4|34614.9|34605.1|0
1625175300000|2021-07-01 21:35:00|34615.9|34606.1|34614.8|34605|34617.2|34607.4|34614.3|34604.5|0
1625175600000|2021-07-01 21:40:00|34614.3|34604.5|34615.1|34605.3|34615.3|34605.5|34614.2|34604.4|0
1625175900000|2021-07-01 21:45:00|34615|34605.2|34614.7|34604.9|34615|34605.2|34614.7|34604.9|0
1625176200000|2021-07-01 21:50:00|34614.4|34604.6|34614.2|34604.4|34614.5|34604.7|34612.4|34602.6|0
1625176500000|2021-07-01 21:55:00|34614.4|34604.6|34615|34605.2|34615.6|34605.8|34614.4|34604.6|0
1625176800000|2021-07-01 22:00:00|34619.6|34614.8|34616.6|34611.8|34624.6|34619.8|34612.1|34607.3|121
1625177100000|2021-07-01 22:05:00|34617.1|34612.3|34611.1|34606.3|34618.1|34613.3|34610.6|34605.8|46
1625177400000|2021-07-01 22:10:00|34611.6|34606.8|34614.1|34609.3|34617.1|34612.3|34611.6|34606.8|38
1625177700000|2021-07-01 22:15:00|34614.6|34609.8|34620.6|34615.8|34626.1|34621.3|34614.1|34609.3|60
1625178000000|2021-07-01 22:20:00|34621.1|34616.3|34622.6|34617.8|34625.1|34620.3|34620.1|34615.3|40
1625178300000|2021-07-01 22:25:00|34623.1|34618.3|34624.6|34619.8|34626.1|34621.3|34619.1|34614.3|61
1625178600000|2021-07-01 22:30:00|34624.1|34619.3|34627.1|34622.3|34628.1|34623.3|34621.1|34616.3|49
1625178900000|2021-07-01 22:35:00|34624.6|34619.8|34626.6|34621.8|34628.1|34623.3|34624.6|34619.8|57
1625179200000|2021-07-01 22:40:00|34626.1|34621.3|34621.6|34616.8|34626.1|34621.3|34621.1|34616.3|41
1625179500000|2021-07-01 22:45:00|34621.1|34616.3|34622.1|34617.3|34622.6|34617.8|34619.6|34614.8|64
1625179800000|2021-07-01 22:50:00|34622.6|34617.8|34621.6|34616.8|34623.1|34618.3|34620.1|34615.3|48
1625180100000|2021-07-01 22:55:00|34621.1|34616.3|34624.6|34619.8|34624.6|34619.8|34621.1|34616.3|24
1625180400000|2021-07-01 23:00:00|34625.1|34620.3|34633.1|34628.3|34633.1|34628.3|34624.6|34619.8|66
1625180700000|2021-07-01 23:05:00|34633.6|34628.8|34630.6|34625.8|34633.6|34628.8|34630.1|34625.3|52
1625181000000|2021-07-01 23:10:00|34631.1|34626.3|34631.6|34626.8|34633.1|34628.3|34628.6|34623.8|45
1625181300000|2021-07-01 23:15:00|34632.1|34627.3|34629.6|34624.8|34633.1|34628.3|34628.6|34623.8|33
1625181600000|2021-07-01 23:20:00|34629.1|34624.3|34631.6|34626.8|34633.6|34628.8|34629.1|34624.3|26
1625181900000|2021-07-01 23:25:00|34631.1|34626.3|34631.6|34626.8|34632.6|34627.8|34630.1|34625.3|46
1625182200000|2021-07-01 23:30:00|34631.1|34626.3|34629.6|34624.8|34631.1|34626.3|34627.1|34622.3|56
1625182500000|2021-07-01 23:35:00|34630.1|34625.3|34627.1|34622.3|34630.1|34625.3|34627.1|34622.3|22
1625182800000|2021-07-01 23:40:00|34626.6|34621.8|34623.1|34618.3|34626.6|34621.8|34620.1|34615.3|77
1625183100000|2021-07-01 23:45:00|34622.1|34617.3|34622.6|34617.8|34623.6|34618.8|34618.1|34613.3|66
1625183400000|2021-07-01 23:50:00|34623.1|34618.3|34616.1|34611.3|34624.1|34619.3|34616.1|34611.3|66
1625183700000|2021-07-01 23:55:00|34616.6|34611.8|34615.1|34610.3|34618.1|34613.3|34613.1|34608.3|77
1625184000000|2021-07-02 00:00:00|34614.6|34609.8|34620.1|34615.3|34626.6|34621.8|34613.1|34608.3|181
1625184300000|2021-07-02 00:05:00|34620.6|34615.8|34632.6|34627.8|34633.6|34628.8|34620.1|34615.3|169
1625184600000|2021-07-02 00:10:00|34633.1|34628.3|34634.1|34629.3|34643.6|34638.8|34632.6|34627.8|151
1625184900000|2021-07-02 00:15:00|34634.6|34629.8|34643.1|34638.3|34647.1|34642.3|34633.1|34628.3|135
1625185200000|2021-07-02 00:20:00|34643.6|34638.8|34643.6|34638.8|34647.1|34642.3|34642.1|34637.3|42
1625185500000|2021-07-02 00:25:00|34644.1|34639.3|34645.1|34640.3|34646.1|34641.3|34639.1|34634.3|56
1625185800000|2021-07-02 00:30:00|34644.6|34639.8|34647.6|34642.8|34648.1|34643.3|34641.6|34636.8|51
1625186100000|2021-07-02 00:35:00|34647.1|34642.3|34648.6|34643.8|34652.1|34647.3|34646.1|34641.3|67
1625186400000|2021-07-02 00:40:00|34648.1|34643.3|34655.6|34650.8|34657.1|34652.3|34646.6|34641.8|104
1625186700000|2021-07-02 00:45:00|34656.1|34651.3|34662.6|34657.8|34667.1|34662.3|34654.6|34649.8|181
1625187000000|2021-07-02 00:50:00|34662.1|34657.3|34659.6|34654.8|34667.6|34662.8|34657.1|34652.3|93
1625187300000|2021-07-02 00:55:00|34660.1|34655.3|34664.1|34659.3|34666.1|34661.3|34659.1|34654.3|79
1625187600000|2021-07-02 01:00:00|34664.6|34659.8|34661.6|34656.8|34668.6|34663.8|34660.6|34655.8|88
1625187900000|2021-07-02 01:05:00|34661.1|34656.3|34657.1|34652.3|34662.6|34657.8|34654.6|34649.8|146
1625188200000|2021-07-02 01:10:00|34657.6|34652.8|34664.1|34659.3|34665.1|34660.3|34655.6|34650.8|70
1625188500000|2021-07-02 01:15:00|34664.6|34659.8|34663.6|34658.8|34666.6|34661.8|34659.6|34654.8|88
1625188800000|2021-07-02 01:20:00|34663.1|34658.3|34654.1|34649.3|34663.6|34658.8|34651.1|34646.3|95
1625189100000|2021-07-02 01:25:00|34653.6|34648.8|34651.6|34646.8|34660.1|34655.3|34650.1|34645.3|162
1625189400000|2021-07-02 01:30:00|34652.1|34647.3|34645.6|34640.8|34654.1|34649.3|34643.1|34638.3|131
1625189700000|2021-07-02 01:35:00|34646.1|34641.3|34655.1|34650.3|34655.6|34650.8|34643.6|34638.8|136
1625190000000|2021-07-02 01:40:00|34655.6|34650.8|34646.6|34641.8|34656.1|34651.3|34645.1|34640.3|81
1625190300000|2021-07-02 01:45:00|34647.1|34642.3|34652.6|34647.8|34654.1|34649.3|34645.1|34640.3|63
1625190600000|2021-07-02 01:50:00|34652.1|34647.3|34648.6|34643.8|34653.6|34648.8|34645.6|34640.8|100
1625190900000|2021-07-02 01:55:00|34649.1|34644.3|34643.1|34638.3|34653.1|34648.3|34642.1|34637.3|58
1625191200000|2021-07-02 02:00:00|34642.6|34637.8|34645.6|34640.8|34647.6|34642.8|34641.1|34636.3|58
1625191500000|2021-07-02 02:05:00|34645.1|34640.3|34652.1|34647.3|34653.1|34648.3|34643.6|34638.8|53
1625191800000|2021-07-02 02:10:00|34652.6|34647.8|34653.1|34648.3|34657.1|34652.3|34651.6|34646.8|48
1625192100000|2021-07-02 02:15:00|34653.6|34648.8|34653.1|34648.3|34654.1|34649.3|34650.1|34645.3|25
1625192400000|2021-07-02 02:20:00|34652.1|34647.3|34653.6|34648.8|34656.6|34651.8|34652.1|34647.3|38
1625192700000|2021-07-02 02:25:00|34654.1|34649.3|34650.6|34645.8|34656.1|34651.3|34649.6|34644.8|21
1625193000000|2021-07-02 02:30:00|34650.1|34645.3|34653.6|34648.8|34654.1|34649.3|34645.1|34640.3|52
1625193300000|2021-07-02 02:35:00|34654.1|34649.3|34659.6|34654.8|34660.6|34655.8|34654.1|34649.3|76
1625193600000|2021-07-02 02:40:00|34659.1|34654.3|34661.6|34656.8|34663.6|34658.8|34659.1|34654.3|50
1625193900000|2021-07-02 02:45:00|34662.1|34657.3|34662.6|34657.8|34665.1|34660.3|34657.6|34652.8|64
1625194200000|2021-07-02 02:50:00|34663.1|34658.3|34658.1|34653.3|34664.6|34659.8|34657.6|34652.8|45
1625194500000|2021-07-02 02:55:00|34658.6|34653.8|34653.6|34648.8|34659.6|34654.8|34651.1|34646.3|74
1625194800000|2021-07-02 03:00:00|34653.1|34648.3|34651.6|34646.8|34655.1|34650.3|34649.6|34644.8|118
1625195100000|2021-07-02 03:05:00|34651.1|34646.3|34655.6|34650.8|34657.1|34652.3|34650.1|34645.3|65
1625195400000|2021-07-02 03:10:00|34656.1|34651.3|34662.1|34657.3|34664.1|34659.3|34653.6|34648.8|106
1625195700000|2021-07-02 03:15:00|34661.6|34656.8|34669.1|34664.3|34671.1|34666.3|34660.6|34655.8|117
1625196000000|2021-07-02 03:20:00|34669.6|34664.8|34662.6|34657.8|34672.1|34667.3|34661.6|34656.8|113
1625196300000|2021-07-02 03:25:00|34663.1|34658.3|34668.1|34663.3|34673.1|34668.3|34663.1|34658.3|73
1625196600000|2021-07-02 03:30:00|34667.6|34662.8|34665.1|34660.3|34670.1|34665.3|34661.6|34656.8|61
1625196900000|2021-07-02 03:35:00|34664.6|34659.8|34664.6|34659.8|34667.1|34662.3|34663.1|34658.3|46
1625197200000|2021-07-02 03:40:00|34664.1|34659.3|34665.1|34660.3|34666.1|34661.3|34663.1|34658.3|27
1625197500000|2021-07-02 03:45:00|34664.6|34659.8|34666.1|34661.3|34668.6|34663.8|34664.6|34659.8|52
1625197800000|2021-07-02 03:50:00|34666.6|34661.8|34659.6|34654.8|34666.6|34661.8|34658.6|34653.8|38
1625198100000|2021-07-02 03:55:00|34659.1|34654.3|34658.1|34653.3|34659.1|34654.3|34653.6|34648.8|75
1625198400000|2021-07-02 04:00:00|34659.1|34654.3|34664.6|34659.8|34665.6|34660.8|34658.6|34653.8|86
1625198700000|2021-07-02 04:05:00|34665.1|34660.3|34658.6|34653.8|34665.1|34660.3|34658.6|34653.8|20
1625199000000|2021-07-02 04:10:00|34659.1|34654.3|34665.1|34660.3|34667.1|34662.3|34659.1|34654.3|32
1625199300000|2021-07-02 04:15:00|34665.6|34660.8|34666.6|34661.8|34667.1|34662.3|34665.1|34660.3|33
1625199600000|2021-07-02 04:20:00|34667.1|34662.3|34667.1|34662.3|34669.1|34664.3|34666.1|34661.3|59
1625199900000|2021-07-02 04:25:00|34667.6|34662.8|34664.1|34659.3|34669.1|34664.3|34663.6|34658.8|33
1625200200000|2021-07-02 04:30:00|34663.6|34658.8|34659.6|34654.8|34664.1|34659.3|34658.6|34653.8|37
1625200500000|2021-07-02 04:35:00|34660.1|34655.3|34664.1|34659.3|34665.1|34660.3|34660.1|34655.3|38
1625200800000|2021-07-02 04:40:00|34663.6|34658.8|34663.1|34658.3|34664.6|34659.8|34662.6|34657.8|27
1625201100000|2021-07-02 04:45:00|34662.6|34657.8|34662.1|34657.3|34663.6|34658.8|34661.1|34656.3|25
1625201400000|2021-07-02 04:50:00|34663.1|34658.3|34660.6|34655.8|34663.6|34658.8|34660.6|34655.8|19
1625201700000|2021-07-02 04:55:00|34661.1|34656.3|34659.6|34654.8|34664.1|34659.3|34658.1|34653.3|26
1625202000000|2021-07-02 05:00:00|34660.1|34655.3|34661.1|34656.3|34663.1|34658.3|34659.1|34654.3|34
1625202300000|2021-07-02 05:05:00|34660.6|34655.8|34654.1|34649.3|34661.1|34656.3|34654.1|34649.3|130
1625202600000|2021-07-02 05:10:00|34653.6|34648.8|34650.1|34645.3|34653.6|34648.8|34648.1|34643.3|83
1625202900000|2021-07-02 05:15:00|34650.6|34645.8|34647.6|34642.8|34652.1|34647.3|34647.1|34642.3|47
1625203200000|2021-07-02 05:20:00|34648.1|34643.3|34646.1|34641.3|34649.1|34644.3|34645.1|34640.3|52
1625203500000|2021-07-02 05:25:00|34646.6|34641.8|34657.6|34652.8|34658.6|34653.8|34646.1|34641.3|98
1625203800000|2021-07-02 05:30:00|34658.1|34653.3|34659.6|34654.8|34663.1|34658.3|34654.6|34649.8|120
1625204100000|2021-07-02 05:35:00|34660.1|34655.3|34656.6|34651.8|34663.1|34658.3|34655.1|34650.3|41
1625204400000|2021-07-02 05:40:00|34656.1|34651.3|34653.6|34648.8|34658.1|34653.3|34650.1|34645.3|104
1625204700000|2021-07-02 05:45:00|34654.1|34649.3|34654.6|34649.8|34661.1|34656.3|34654.1|34649.3|67
1625205000000|2021-07-02 05:50:00|34654.1|34649.3|34653.6|34648.8|34657.6|34652.8|34651.6|34646.8|43
1625205300000|2021-07-02 05:55:00|34653.1|34648.3|34646.1|34641.3|34654.1|34649.3|34643.1|34638.3|83
1625205600000|2021-07-02 06:00:00|34645.5|34641.9|34643.5|34639.9|34654.5|34650.9|34638|34634.4|275
1625205900000|2021-07-02 06:05:00|34643|34639.4|34640.5|34636.9|34647.5|34643.9|34638.5|34634.9|138
1625206200000|2021-07-02 06:10:00|34641.5|34637.9|34640|34636.4|34644.5|34640.9|34637.5|34633.9|139
1625206500000|2021-07-02 06:15:00|34639|34635.4|34637.5|34633.9|34643.5|34639.9|34636|34632.4|116
1625206800000|2021-07-02 06:20:00|34637|34633.4|34638.5|34634.9|34642|34638.4|34630|34626.4|161
1625207100000|2021-07-02 06:25:00|34639|34635.4|34637|34633.4|34640|34636.4|34633|34629.4|57
1625207400000|2021-07-02 06:30:00|34637.5|34633.9|34640|34636.4|34642.5|34638.9|34633.5|34629.9|77
1625207700000|2021-07-02 06:35:00|34640.5|34636.9|34633.5|34629.9|34642.5|34638.9|34633.5|34629.9|82
1625208000000|2021-07-02 06:40:00|34634|34630.4|34637|34633.4|34638.5|34634.9|34633|34629.4|83
1625208300000|2021-07-02 06:45:00|34637.5|34633.9|34631|34627.4|34639|34635.4|34630.5|34626.9|80
1625208600000|2021-07-02 06:50:00|34631.5|34627.9|34636|34632.4|34637|34633.4|34630.5|34626.9|79
1625208900000|2021-07-02 06:55:00|34636.5|34632.9|34641|34637.4|34643|34639.4|34630.5|34626.9|146
1625209200000|2021-07-02 07:00:00|34640.5|34636.9|34628|34624.4|34658|34654.4|34626|34622.4|720
1625209500000|2021-07-02 07:05:00|34628.5|34624.9|34636|34632.4|34637|34633.4|34615.5|34611.9|414
1625209800000|2021-07-02 07:10:00|34636.5|34632.9|34636.5|34632.9|34644.5|34640.9|34632|34628.4|417
1625210100000|2021-07-02 07:15:00|34637|34633.4|34641|34637.4|34644.5|34640.9|34629|34625.4|233
1625210400000|2021-07-02 07:20:00|34640.5|34636.9|34647.5|34643.9|34653|34649.4|34636.5|34632.9|376
1625210700000|2021-07-02 07:25:00|34648|34644.4|34680.5|34676.9|34686.5|34682.9|34646.5|34642.9|780
1625211000000|2021-07-02 07:30:00|34680|34676.4|34676|34672.4|34685|34681.4|34668.5|34664.9|482
1625211300000|2021-07-02 07:35:00|34675.5|34671.9|34668.5|34664.9|34685|34681.4|34666|34662.4|260
1625211600000|2021-07-02 07:40:00|34669|34665.4|34677|34673.4|34682|34678.4|34667|34663.4|335
1625211900000|2021-07-02 07:45:00|34677.5|34673.9|34653|34649.4|34678.5|34674.9|34647|34643.4|363
1625212200000|2021-07-02 07:50:00|34654|34650.4|34667|34663.4|34672.5|34668.9|34653|34649.4|374
1625212500000|2021-07-02 07:55:00|34667.5|34663.9|34669|34665.4|34674|34670.4|34663.5|34659.9|180
1625212800000|2021-07-02 08:00:00|34669.5|34665.9|34668.5|34664.9|34679|34675.4|34662|34658.4|306
1625213100000|2021-07-02 08:05:00|34669.5|34665.9|34660.5|34656.9|34673|34669.4|34657.5|34653.9|163
1625213400000|2021-07-02 08:10:00|34660|34656.4|34636|34632.4|34662|34658.4|34636|34632.4|260
1625213700000|2021-07-02 08:15:00|34636.5|34632.9|34616|34612.4|34636.5|34632.9|34615|34611.4|460
1625214000000|2021-07-02 08:20:00|34615.5|34611.9|34618|34614.4|34626.5|34622.9|34612.5|34608.9|241
1625214300000|2021-07-02 08:25:00|34617.5|34613.9|34627.5|34623.9|34627.5|34623.9|34615|34611.4|215
1625214600000|2021-07-02 08:30:00|34627|34623.4|34627|34623.4|34638|34634.4|34624.5|34620.9|379
1625214900000|2021-07-02 08:35:00|34627.5|34623.9|34627|34623.4|34633|34629.4|34620|34616.4|99
1625215200000|2021-07-02 08:40:00|34626.5|34622.9|34623|34619.4|34636.5|34632.9|34622.5|34618.9|94
1625215500000|2021-07-02 08:45:00|34623.5|34619.9|34608.5|34604.9|34625|34621.4|34605.5|34601.9|263
1625215800000|2021-07-02 08:50:00|34608|34604.4|34615|34611.4|34625|34621.4|34607|34603.4|222
1625216100000|2021-07-02 08:55:00|34614.5|34610.9|34613.5|34609.9|34615.5|34611.9|34605|34601.4|91
1625216400000|2021-07-02 09:00:00|34614|34610.4|34613|34609.4|34616.5|34612.9|34605|34601.4|148
1625216700000|2021-07-02 09:05:00|34613.5|34609.9|34611|34607.4|34622|34618.4|34609|34605.4|170
1625217000000|2021-07-02 09:10:00|34611.5|34607.9|34623|34619.4|34624|34620.4|34610.5|34606.9|131
1625217300000|2021-07-02 09:15:00|34622.5|34618.9|34632|34628.4|34634.5|34630.9|34619|34615.4|164
1625217600000|2021-07-02 09:20:00|34632.5|34628.9|34624|34620.4|34636.5|34632.9|34622.5|34618.9|134
1625217900000|2021-07-02 09:25:00|34624.5|34620.9|34615|34611.4|34625.5|34621.9|34610|34606.4|104
1625218200000|2021-07-02 09:30:00|34614.5|34610.9|34618|34614.4|34622.5|34618.9|34610.5|34606.9|147
1625218500000|2021-07-02 09:35:00|34617.5|34613.9|34623.5|34619.9|34624.5|34620.9|34612|34608.4|108
1625218800000|2021-07-02 09:40:00|34624|34620.4|34631|34627.4|34632|34628.4|34621.5|34617.9|100
1625219100000|2021-07-02 09:45:00|34630.5|34626.9|34636.5|34632.9|34637.5|34633.9|34629|34625.4|131
1625219400000|2021-07-02 09:50:00|34637|34633.4|34631|34627.4|34639.5|34635.9|34623|34619.4|232
1625219700000|2021-07-02 09:55:00|34631.5|34627.9|34619.5|34615.9|34636.5|34632.9|34616|34612.4|243
1625220000000|2021-07-02 10:00:00|34620|34616.4|34639.5|34635.9|34640|34636.4|34620|34616.4|158
1625220300000|2021-07-02 10:05:00|34640|34636.4|34653|34649.4|34655.5|34651.9|34636|34632.4|243
1625220600000|2021-07-02 10:10:00|34652.5|34648.9|34647.5|34643.9|34653|34649.4|34640.5|34636.9|251
1625220900000|2021-07-02 10:15:00|34647|34643.4|34645|34641.4|34651.5|34647.9|34641.5|34637.9|151
1625221200000|2021-07-02 10:20:00|34645.5|34641.9|34641|34637.4|34648|34644.4|34636.5|34632.9|81
1625221500000|2021-07-02 10:25:00|34640.5|34636.9|34634|34630.4|34643.5|34639.9|34629.5|34625.9|135
1625221800000|2021-07-02 10:30:00|34633.5|34629.9|34621.5|34617.9|34637.5|34633.9|34619.5|34615.9|380
1625222100000|2021-07-02 10:35:00|34621|34617.4|34621|34617.4|34627|34623.4|34613.5|34609.9|245
1625222400000|2021-07-02 10:40:00|34620.5|34616.9|34622|34618.4|34626|34622.4|34618.5|34614.9|106
1625222700000|2021-07-02 10:45:00|34621.5|34617.9|34616|34612.4|34624.5|34620.9|34612.5|34608.9|96
1625223000000|2021-07-02 10:50:00|34616.5|34612.9|34628.5|34624.9|34628.5|34624.9|34616|34612.4|98
1625223300000|2021-07-02 10:55:00|34629|34625.4|34632.5|34628.9|34636.5|34632.9|34628|34624.4|106
1625223600000|2021-07-02 11:00:00|34632|34628.4|34638.5|34634.9|34641.5|34637.9|34631|34627.4|212
1625223900000|2021-07-02 11:05:00|34638|34634.4|34634|34630.4|34641|34637.4|34632.5|34628.9|124
1625224200000|2021-07-02 11:10:00|34633.5|34629.9|34632.5|34628.9|34637.5|34633.9|34624.5|34620.9|160
1625224500000|2021-07-02 11:15:00|34633|34629.4|34636.5|34632.9|34643.5|34639.9|34632|34628.4|233
1625224800000|2021-07-02 11:20:00|34637|34633.4|34641|34637.4|34644|34640.4|34634.5|34630.9|170
1625225100000|2021-07-02 11:25:00|34640.5|34636.9|34639.5|34635.9|34643|34639.4|34637.5|34633.9|74
1625225400000|2021-07-02 11:30:00|34640.5|34636.9|34646|34642.4|34647.5|34643.9|34640|34636.4|133
1625225700000|2021-07-02 11:35:00|34646.5|34642.9|34634.5|34630.9|34646.5|34642.9|34632|34628.4|195
1625226000000|2021-07-02 11:40:00|34634|34630.4|34635.5|34631.9|34637.5|34633.9|34628.5|34624.9|151
1625226300000|2021-07-02 11:45:00|34636|34632.4|34632.5|34628.9|34636|34632.4|34626|34622.4|180
1625226600000|2021-07-02 11:50:00|34632|34628.4|34627.5|34623.9|34633.5|34629.9|34625|34621.4|176
1625226900000|2021-07-02 11:55:00|34627|34623.4|34630|34626.4|34633|34629.4|34626.5|34622.9|146
1625227200000|2021-07-02 12:00:00|34629|34625.4|34619.5|34615.9|34637.5|34633.9|34619.5|34615.9|476
1625227500000|2021-07-02 12:05:00|34620.5|34616.9|34620|34616.4|34621.5|34617.9|34613|34609.4|273
1625227800000|2021-07-02 12:10:00|34619.5|34615.9|34610.5|34606.9|34620.5|34616.9|34603.5|34599.9|297
1625228100000|2021-07-02 12:15:00|34611|34607.4|34620|34616.4|34621|34617.4|34609|34605.4|214
1625228400000|2021-07-02 12:20:00|34619.5|34615.9|34617|34613.4|34621.5|34617.9|34609|34605.4|349
1625228700000|2021-07-02 12:25:00|34617.5|34613.9|34621|34617.4|34630.5|34626.9|34616|34612.4|333
1625229000000|2021-07-02 12:30:00|34620.5|34616.9|34694|34690.4|34703|34699.4|34605.5|34601.9|2917
1625229300000|2021-07-02 12:35:00|34693.5|34689.9|34689.5|34685.9|34701.5|34697.9|34673|34669.4|1223
1625229600000|2021-07-02 12:40:00|34689|34685.4|34715|34711.4|34723.5|34719.9|34683.5|34679.9|1184
1625229900000|2021-07-02 12:45:00|34715.5|34711.9|34710|34706.4|34721|34717.4|34700.5|34696.9|676
1625230200000|2021-07-02 12:50:00|34710.5|34706.9|34706.5|34702.9|34716|34712.4|34703.5|34699.9|337
1625230500000|2021-07-02 12:55:00|34706|34702.4|34697|34693.4|34706|34702.4|34690.5|34686.9|431
1625230800000|2021-07-02 13:00:00|34697.5|34693.9|34684.5|34680.9|34704.5|34700.9|34681.5|34677.9|524
1625231100000|2021-07-02 13:05:00|34684|34680.4|34682.5|34678.9|34693|34689.4|34680.5|34676.9|382
1625231400000|2021-07-02 13:10:00|34683|34679.4|34686|34682.4|34693.5|34689.9|34681.5|34677.9|251
1625231700000|2021-07-02 13:15:00|34685.5|34681.9|34712|34708.4|34713.5|34709.9|34685.5|34681.9|529
1625232000000|2021-07-02 13:20:00|34711.5|34707.9|34700|34696.4|34712|34708.4|34700|34696.4|322
1625232300000|2021-07-02 13:25:00|34699.5|34695.9|34698.5|34694.9|34704.5|34700.9|34682.5|34678.9|581
1625232600000|2021-07-02 13:30:00|34697.9|34695.5|34687.9|34685.5|34708.9|34706.5|34661.4|34659|4235
1625232900000|2021-07-02 13:35:00|34687.4|34685|34643.9|34641.5|34700.9|34698.5|34620.9|34618.5|3715
1625233200000|2021-07-02 13:40:00|34644.4|34642|34631.4|34629|34645.9|34643.5|34608.9|34606.5|2901
1625233500000|2021-07-02 13:45:00|34630.9|34628.5|34655.9|34653.5|34662.9|34660.5|34628.9|34626.5|2206
1625233800000|2021-07-02 13:50:00|34656.4|34654|34645.9|34643.5|34671.9|34669.5|34645.4|34643|1819
1625234100000|2021-07-02 13:55:00|34645.4|34643|34657.4|34655|34659.9|34657.5|34634.9|34632.5|1062
1625234400000|2021-07-02 14:00:00|34656.4|34654|34664.9|34662.5|34670.9|34668.5|34647.4|34645|1206
1625234700000|2021-07-02 14:05:00|34665.9|34663.5|34661.4|34659|34667.9|34665.5|34652.9|34650.5|738
1625235000000|2021-07-02 14:10:00|34660.9|34658.5|34645.4|34643|34660.9|34658.5|34641.9|34639.5|990
1625235300000|2021-07-02 14:15:00|34645.9|34643.5|34670.9|34668.5|34674.9|34672.5|34645.9|34643.5|931
1625235600000|2021-07-02 14:20:00|34671.4|34669|34670.9|34668.5|34677.9|34675.5|34654.4|34652|927
1625235900000|2021-07-02 14:25:00|34671.9|34669.5|34680.9|34678.5|34692.9|34690.5|34670.9|34668.5|1035
1625236200000|2021-07-02 14:30:00|34681.4|34679|34679.4|34677|34698.9|34696.5|34677.9|34675.5|989
1625236500000|2021-07-02 14:35:00|34679.9|34677.5|34681.9|34679.5|34686.9|34684.5|34665.9|34663.5|805
1625236800000|2021-07-02 14:40:00|34681.4|34679|34666.9|34664.5|34688.9|34686.5|34665.9|34663.5|705
1625237100000|2021-07-02 14:45:00|34667.9|34665.5|34674.4|34672|34675.4|34673|34665.9|34663.5|450
1625237400000|2021-07-02 14:50:00|34673.9|34671.5|34677.9|34675.5|34681.4|34679|34666.9|34664.5|536
1625237700000|2021-07-02 14:55:00|34678.4|34676|34678.9|34676.5|34682.9|34680.5|34671.4|34669|479
1625238000000|2021-07-02 15:00:00|34679.4|34677|34670.4|34668|34685.9|34683.5|34664.4|34662|529
1625238300000|2021-07-02 15:05:00|34670.9|34668.5|34677.4|34675|34681.9|34679.5|34668.9|34666.5|394
1625238600000|2021-07-02 15:10:00|34676.9|34674.5|34683.4|34681|34694.9|34692.5|34673.4|34671|673
1625238900000|2021-07-02 15:15:00|34683.9|34681.5|34681.4|34679|34687.4|34685|34675.9|34673.5|340
1625239200000|2021-07-02 15:20:00|34680.9|34678.5|34689.9|34687.5|34691.9|34689.5|34680.9|34678.5|494
1625239500000|2021-07-02 15:25:00|34690.4|34688|34700.4|34698|34700.9|34698.5|34683.4|34681|590
1625239800000|2021-07-02 15:30:00|34700.9|34698.5|34698.9|34696.5|34700.9|34698.5|34691.9|34689.5|506
1625240100000|2021-07-02 15:35:00|34699.4|34697|34696.9|34694.5|34699.9|34697.5|34691.4|34689|518
1625240400000|2021-07-02 15:40:00|34697.4|34695|34697.4|34695|34698.9|34696.5|34687.9|34685.5|494
1625240700000|2021-07-02 15:45:00|34696.9|34694.5|34720.4|34718|34720.9|34718.5|34696.9|34694.5|1095
1625241000000|2021-07-02 15:50:00|34720.9|34718.5|34732.4|34730|34739.9|34737.5|34719.9|34717.5|1063
1625241300000|2021-07-02 15:55:00|34731.9|34729.5|34741.9|34739.5|34755.4|34753|34731.4|34729|1312
1625241600000|2021-07-02 16:00:00|34742.4|34740|34744.9|34742.5|34750.9|34748.5|34740.4|34738|533
1625241900000|2021-07-02 16:05:00|34744.4|34742|34748.9|34746.5|34753.9|34751.5|34743.9|34741.5|501
1625242200000|2021-07-02 16:10:00|34749.4|34747|34733.7|34731.3|34755.2|34752.8|34733.7|34731.3|817
1625242500000|2021-07-02 16:15:00|34734.2|34731.8|34744.7|34742.3|34746.7|34744.3|34731.7|34729.3|496
1625242800000|2021-07-02 16:20:00|34744.2|34741.8|34738.2|34735.8|34744.7|34742.3|34734.7|34732.3|360
1625243100000|2021-07-02 16:25:00|34737.7|34735.3|34745.2|34742.8|34750.7|34748.3|34737.7|34735.3|379
1625243400000|2021-07-02 16:30:00|34745.7|34743.3|34752.7|34750.3|34755.2|34752.8|34737.7|34735.3|538
1625243700000|2021-07-02 16:35:00|34752.2|34749.8|34759.2|34756.8|34763.2|34760.8|34751.2|34748.8|666
1625244000000|2021-07-02 16:40:00|34759.7|34757.3|34771.6|34769.2|34773.1|34770.7|34757.2|34754.8|588
1625244300000|2021-07-02 16:45:00|34772.1|34769.7|34780.1|34777.7|34780.1|34777.7|34765.1|34762.7|803
1625244600000|2021-07-02 16:50:00|34781.1|34778.7|34793.6|34791.2|34799.1|34796.7|34777.6|34775.2|1097
1625244900000|2021-07-02 16:55:00|34794.1|34791.7|34797.1|34794.7|34801.6|34799.2|34790.1|34787.7|702
1625245200000|2021-07-02 17:00:00|34796.6|34794.2|34807.1|34804.7|34810.6|34808.2|34793.6|34791.2|826
1625245500000|2021-07-02 17:05:00|34807.6|34805.2|34793.1|34790.7|34814.1|34811.7|34791.1|34788.7|926
1625245800000|2021-07-02 17:10:00|34793.6|34791.2|34788.1|34785.7|34796.1|34793.7|34782.6|34780.2|492
1625246100000|2021-07-02 17:15:00|34789.1|34786.7|34782.1|34779.7|34794.1|34791.7|34782.1|34779.7|489
1625246400000|2021-07-02 17:20:00|34782.6|34780.2|34788.6|34786.2|34795.1|34792.7|34782.6|34780.2|514
1625246700000|2021-07-02 17:25:00|34788.1|34785.7|34784.1|34781.7|34791.1|34788.7|34781.1|34778.7|426
1625247000000|2021-07-02 17:30:00|34783.6|34781.2|34756.1|34753.7|34784.6|34782.2|34753.1|34750.7|1044
1625247300000|2021-07-02 17:35:00|34756.6|34754.2|34767.6|34765.2|34770.1|34767.7|34755.1|34752.7|970
1625247600000|2021-07-02 17:40:00|34767.1|34764.7|34778.6|34776.2|34780.1|34777.7|34765.1|34762.7|431
1625247900000|2021-07-02 17:45:00|34778.1|34775.7|34778.1|34775.7|34778.6|34776.2|34769.1|34766.7|382
1625248200000|2021-07-02 17:50:00|34778.6|34776.2|34764.1|34761.7|34780.1|34777.7|34763.6|34761.2|388
1625248500000|2021-07-02 17:55:00|34764.6|34762.2|34775.6|34773.2|34776.1|34773.7|34764.6|34762.2|275
1625248800000|2021-07-02 18:00:00|34776.1|34773.7|34783.1|34780.7|34785.6|34783.2|34772.1|34769.7|497
1625249100000|2021-07-02 18:05:00|34783.6|34781.2|34790.1|34787.7|34795.6|34793.2|34783.6|34781.2|525
1625249400000|2021-07-02 18:10:00|34789.6|34787.2|34788.1|34785.7|34795.6|34793.2|34785.6|34783.2|346
1625249700000|2021-07-02 18:15:00|34787.6|34785.2|34791.1|34788.7|34792.1|34789.7|34782.1|34779.7|336
1625250000000|2021-07-02 18:20:00|34790.6|34788.2|34799.6|34797.2|34801.1|34798.7|34789.1|34786.7|504
1625250300000|2021-07-02 18:25:00|34799.1|34796.7|34797.1|34794.7|34800.1|34797.7|34789.6|34787.2|335
1625250600000|2021-07-02 18:30:00|34796.1|34793.7|34792.6|34790.2|34798.1|34795.7|34786.1|34783.7|346
1625250900000|2021-07-02 18:35:00|34793.1|34790.7|34789.6|34787.2|34797.1|34794.7|34788.1|34785.7|298
1625251200000|2021-07-02 18:40:00|34790.1|34787.7|34788.6|34786.2|34795.1|34792.7|34782.6|34780.2|336
1625251500000|2021-07-02 18:45:00|34788.1|34785.7|34773.1|34770.7|34790.1|34787.7|34767.1|34764.7|592
1625251800000|2021-07-02 18:50:00|34773.6|34771.2|34773.1|34770.7|34780.1|34777.7|34770.6|34768.2|381
1625252100000|2021-07-02 18:55:00|34773.6|34771.2|34774.1|34771.7|34779.1|34776.7|34767.1|34764.7|557
1625252400000|2021-07-02 19:00:00|34773.6|34771.2|34783.1|34780.7|34784.1|34781.7|34769.1|34766.7|623
1625252700000|2021-07-02 19:05:00|34783.6|34781.2|34793.1|34790.7|34797.1|34794.7|34782.6|34780.2|723
1625253000000|2021-07-02 19:10:00|34793.6|34791.2|34794.6|34792.2|34805.1|34802.7|34785.1|34782.7|711
1625253300000|2021-07-02 19:15:00|34795.1|34792.7|34796.6|34794.2|34803.1|34800.7|34793.1|34790.7|469
1625253600000|2021-07-02 19:20:00|34797.9|34795.5|34793.9|34791.5|34799.4|34797|34789.4|34787|439
1625253900000|2021-07-02 19:25:00|34793.4|34791|34795.9|34793.5|34801.4|34799|34793.4|34791|409
1625254200000|2021-07-02 19:30:00|34795.4|34793|34785.9|34783.5|34797.4|34795|34784.4|34782|451
1625254500000|2021-07-02 19:35:00|34785.4|34783|34791.4|34789|34797.4|34795|34775.4|34773|1074
1625254800000|2021-07-02 19:40:00|34790.9|34788.5|34799.4|34797|34802.9|34800.5|34782.9|34780.5|878
1625255100000|2021-07-02 19:45:00|34800.4|34798|34794.4|34792|34802.4|34800|34792.4|34790|567
1625255400000|2021-07-02 19:50:00|34793.9|34791.5|34809.4|34807|34822.4|34820|34793.9|34791.5|2434
1625255700000|2021-07-02 19:55:00|34808.9|34806.5|34788.4|34786|34810.9|34808.5|34772.4|34770|3518
1625256000000|2021-07-02 20:00:00|34789.6|34784.8|34768.6|34763.8|34789.6|34784.8|34762.6|34757.8|1525
1625256300000|2021-07-02 20:05:00|34768.1|34763.3|34767.6|34762.8|34773.6|34768.8|34765.6|34760.8|353
1625256600000|2021-07-02 20:10:00|34767.1|34762.3|34763.1|34758.3|34773.1|34768.3|34761.6|34756.8|499
1625256900000|2021-07-02 20:15:00|34763.6|34758.8|34767.6|34762.8|34774.1|34769.3|34762.1|34757.3|59
1625257200000|2021-07-02 20:20:00|34768.6|34763.8|34770.1|34765.3|34771.6|34766.8|34768.6|34763.8|52
1625257500000|2021-07-02 20:25:00|34769.6|34764.8|34770.1|34765.3|34771.6|34766.8|34767.1|34762.3|33
1625257800000|2021-07-02 20:30:00|34769.6|34764.8|34756.1|34751.3|34769.6|34764.8|34752.6|34747.8|183
1625258100000|2021-07-02 20:35:00|34755.6|34750.8|34747.1|34742.3|34757.6|34752.8|34743.1|34738.3|85
1625258400000|2021-07-02 20:40:00|34747.6|34742.8|34751.6|34746.8|34753.6|34748.8|34747.6|34742.8|71
1625258700000|2021-07-02 20:45:00|34752.1|34747.3|34747.6|34742.8|34756.1|34751.3|34747.6|34742.8|127
1625259000000|2021-07-02 20:50:00|34747.1|34742.3|34747.6|34742.8|34749.6|34744.8|34746.1|34741.3|32
1625259300000|2021-07-02 20:55:00|34748.1|34743.3|34755.6|34745.8|34755.6|34750.3|34745.6|34740.8|83
1625436000000|2021-07-04 22:00:00|34764.1|34759.3|34772.1|34767.3|34779.1|34774.3|34764.1|34759.3|147
1625436300000|2021-07-04 22:05:00|34772.6|34767.8|34777.1|34772.3|34777.6|34772.8|34766.6|34761.8|69
1625436600000|2021-07-04 22:10:00|34779.6|34774.8|34773.1|34768.3|34781.6|34776.8|34770.1|34765.3|83
1625436900000|2021-07-04 22:15:00|34773.6|34768.8|34773.6|34768.8|34776.6|34771.8|34772.6|34767.8|34
1625437200000|2021-07-04 22:20:00|34774.1|34769.3|34773.1|34768.3|34777.1|34772.3|34772.6|34767.8|46
1625437500000|2021-07-04 22:25:00|34771.6|34766.8|34764.1|34759.3|34771.6|34766.8|34763.1|34758.3|113
1625437800000|2021-07-04 22:30:00|34764.6|34759.8|34775.6|34770.8|34778.1|34773.3|34764.6|34759.8|81
1625438100000|2021-07-04 22:35:00|34775.1|34770.3|34769.6|34764.8|34776.6|34771.8|34767.1|34762.3|15
1625438400000|2021-07-04 22:40:00|34770.1|34765.3|34771.1|34766.3|34773.6|34768.8|34769.6|34764.8|31
1625438700000|2021-07-04 22:45:00|34771.6|34766.8|34769.6|34764.8|34774.1|34769.3|34767.1|34762.3|28
1625439000000|2021-07-04 22:50:00|34770.6|34765.8|34770.6|34765.8|34772.1|34767.3|34769.1|34764.3|12
1625439300000|2021-07-04 22:55:00|34771.1|34766.3|34769.1|34764.3|34771.1|34766.3|34768.6|34763.8|6
1625439600000|2021-07-04 23:00:00|34768.6|34763.8|34767.1|34762.3|34770.6|34765.8|34763.1|34758.3|44
1625439900000|2021-07-04 23:05:00|34767.6|34762.8|34775.1|34770.3|34775.6|34770.8|34766.1|34761.3|32
1625440200000|2021-07-04 23:10:00|34774.6|34769.8|34769.1|34764.3|34775.1|34770.3|34768.6|34763.8|23
1625440500000|2021-07-04 23:15:00|34768.1|34763.3|34763.1|34758.3|34770.6|34765.8|34761.6|34756.8|64
1625440800000|2021-07-04 23:20:00|34762.6|34757.8|34767.1|34762.3|34767.1|34762.3|34762.6|34757.8|18
1625441100000|2021-07-04 23:25:00|34767.6|34762.8|34767.1|34762.3|34772.1|34767.3|34766.1|34761.3|19
1625441400000|2021-07-04 23:30:00|34767.6|34762.8|34763.1|34758.3|34770.1|34765.3|34762.1|34757.3|55
1625441700000|2021-07-04 23:35:00|34762.6|34757.8|34764.6|34759.8|34764.6|34759.8|34760.6|34755.8|31
1625442000000|2021-07-04 23:40:00|34765.1|34760.3|34758.1|34753.3|34766.6|34761.8|34756.6|34751.8|47
1625442300000|2021-07-04 23:45:00|34758.6|34753.8|34764.1|34759.3|34765.1|34760.3|34756.6|34751.8|42
1625442600000|2021-07-04 23:50:00|34763.6|34758.8|34758.1|34753.3|34766.6|34761.8|34756.1|34751.3|28
1625442900000|2021-07-04 23:55:00|34758.6|34753.8|34751.1|34746.3|34761.6|34756.8|34744.6|34739.8|115
1625443200000|2021-07-05 00:00:00|34750.6|34745.8|34729.1|34724.3|34752.6|34747.8|34724.1|34719.3|374
1625443500000|2021-07-05 00:05:00|34728.6|34723.8|34715.1|34710.3|34730.1|34725.3|34713.6|34708.8|194
1625443800000|2021-07-05 00:10:00|34715.6|34710.8|34707.1|34702.3|34718.1|34713.3|34695.6|34690.8|293
1625444100000|2021-07-05 00:15:00|34707.6|34702.8|34728.1|34723.3|34733.6|34728.8|34707.6|34702.8|443
1625444400000|2021-07-05 00:20:00|34727.6|34722.8|34734.6|34729.8|34741.6|34736.8|34726.6|34721.8|87
1625444700000|2021-07-05 00:25:00|34734.1|34729.3|34733.6|34728.8|34739.6|34734.8|34732.1|34727.3|61
1625445000000|2021-07-05 00:30:00|34733.1|34728.3|34727.6|34722.8|34742.6|34737.8|34724.6|34719.8|218
1625445300000|2021-07-05 00:35:00|34727.1|34722.3|34737.1|34732.3|34738.1|34733.3|34724.1|34719.3|360
1625445600000|2021-07-05 00:40:00|34737.6|34732.8|34736.1|34731.3|34739.6|34734.8|34732.6|34727.8|55
1625445900000|2021-07-05 00:45:00|34735.6|34730.8|34738.6|34733.8|34739.6|34734.8|34733.6|34728.8|54
1625446200000|2021-07-05 00:50:00|34739.1|34734.3|34732.6|34727.8|34739.6|34734.8|34730.6|34725.8|45
1625446500000|2021-07-05 00:55:00|34732.1|34727.3|34728.1|34723.3|34732.1|34727.3|34720.1|34715.3|354
1625446800000|2021-07-05 01:00:00|34728.6|34723.8|34737.6|34732.8|34738.1|34733.3|34724.6|34719.8|245
1625447100000|2021-07-05 01:05:00|34738.1|34733.3|34740.6|34735.8|34741.6|34736.8|34736.6|34731.8|61
1625447400000|2021-07-05 01:10:00|34740.1|34735.3|34739.1|34734.3|34746.1|34741.3|34739.1|34734.3|108
1625447700000|2021-07-05 01:15:00|34739.6|34734.8|34736.1|34731.3|34742.1|34737.3|34733.1|34728.3|110
1625448000000|2021-07-05 01:20:00|34735.6|34730.8|34739.1|34734.3|34741.6|34736.8|34731.6|34726.8|54
1625448300000|2021-07-05 01:25:00|34738.6|34733.8|34738.1|34733.3|34742.1|34737.3|34736.1|34731.3|39
1625448600000|2021-07-05 01:30:00|34738.6|34733.8|34731.1|34726.3|34739.6|34734.8|34730.6|34725.8|74
1625448900000|2021-07-05 01:35:00|34731.6|34726.8|34729.1|34724.3|34737.6|34732.8|34726.6|34721.8|88
1625449200000|2021-07-05 01:40:00|34729.6|34724.8|34734.1|34729.3|34734.1|34729.3|34722.6|34717.8|53
1625449500000|2021-07-05 01:45:00|34733.6|34728.8|34736.6|34731.8|34739.6|34734.8|34727.1|34722.3|94
1625449800000|2021-07-05 01:50:00|34737.1|34732.3|34736.1|34731.3|34740.1|34735.3|34734.1|34729.3|40
1625450100000|2021-07-05 01:55:00|34736.6|34731.8|34732.1|34727.3|34737.1|34732.3|34727.1|34722.3|70
1625450400000|2021-07-05 02:00:00|34731.6|34726.8|34726.1|34721.3|34732.1|34727.3|34721.6|34716.8|93
1625450700000|2021-07-05 02:05:00|34726.6|34721.8|34725.6|34720.8|34730.6|34725.8|34725.1|34720.3|39
1625451000000|2021-07-05 02:10:00|34726.1|34721.3|34730.1|34725.3|34731.1|34726.3|34725.1|34720.3|26
1625451300000|2021-07-05 02:15:00|34730.6|34725.8|34722.6|34717.8|34731.1|34726.3|34722.1|34717.3|36
1625451600000|2021-07-05 02:20:00|34724.1|34719.3|34723.1|34718.3|34726.6|34721.8|34720.6|34715.8|36
1625451900000|2021-07-05 02:25:00|34723.6|34718.8|34724.1|34719.3|34724.6|34719.8|34716.6|34711.8|78
1625452200000|2021-07-05 02:30:00|34724.6|34719.8|34725.6|34720.8|34728.6|34723.8|34721.6|34716.8|29
1625452500000|2021-07-05 02:35:00|34725.1|34720.3|34725.1|34720.3|34727.6|34722.8|34724.1|34719.3|38
1625452800000|2021-07-05 02:40:00|34724.6|34719.8|34722.1|34717.3|34728.1|34723.3|34719.1|34714.3|30
1625453100000|2021-07-05 02:45:00|34721.6|34716.8|34722.6|34717.8|34723.1|34718.3|34719.6|34714.8|19
1625453400000|2021-07-05 02:50:00|34722.1|34717.3|34725.6|34720.8|34725.6|34720.8|34719.1|34714.3|30
1625453700000|2021-07-05 02:55:00|34726.6|34721.8|34723.6|34718.8|34727.1|34722.3|34722.1|34717.3|55
1625454000000|2021-07-05 03:00:00|34725.1|34720.3|34728.1|34723.3|34731.1|34726.3|34725.1|34720.3|27
1625454300000|2021-07-05 03:05:00|34728.6|34723.8|34731.1|34726.3|34732.1|34727.3|34726.1|34721.3|16
1625454600000|2021-07-05 03:10:00|34731.6|34726.8|34729.1|34724.3|34732.1|34727.3|34724.6|34719.8|20
1625454900000|2021-07-05 03:15:00|34728.6|34723.8|34729.1|34724.3|34731.6|34726.8|34727.6|34722.8|18
1625455200000|2021-07-05 03:20:00|34728.6|34723.8|34730.1|34725.3|34732.1|34727.3|34728.1|34723.3|9
1625455500000|2021-07-05 03:25:00|34729.6|34724.8|34726.1|34721.3|34730.1|34725.3|34723.6|34718.8|22
1625455800000|2021-07-05 03:30:00|34726.6|34721.8|34724.1|34719.3|34727.6|34722.8|34723.1|34718.3|28
1625456100000|2021-07-05 03:35:00|34724.6|34719.8|34726.1|34721.3|34727.6|34722.8|34723.1|34718.3|20
1625456400000|2021-07-05 03:40:00|34726.6|34721.8|34731.6|34726.8|34735.1|34730.3|34726.1|34721.3|82
1625456700000|2021-07-05 03:45:00|34732.1|34727.3|34734.1|34729.3|34736.6|34731.8|34730.6|34725.8|50
1625457000000|2021-07-05 03:50:00|34734.6|34729.8|34730.1|34725.3|34736.6|34731.8|34730.1|34725.3|42
1625457300000|2021-07-05 03:55:00|34729.6|34724.8|34729.1|34724.3|34732.1|34727.3|34727.1|34722.3|31
1625457600000|2021-07-05 04:00:00|34728.6|34723.8|34726.1|34721.3|34732.6|34727.8|34725.1|34720.3|20
1625457900000|2021-07-05 04:05:00|34725.6|34720.8|34728.6|34723.8|34729.1|34724.3|34724.6|34719.8|14
1625458200000|2021-07-05 04:10:00|34728.1|34723.3|34725.6|34720.8|34730.1|34725.3|34725.6|34720.8|6
1625458500000|2021-07-05 04:15:00|34725.1|34720.3|34723.6|34718.8|34725.1|34720.3|34720.6|34715.8|37
1625458800000|2021-07-05 04:20:00|34723.1|34718.3|34725.6|34720.8|34727.6|34722.8|34722.1|34717.3|17
1625459100000|2021-07-05 04:25:00|34726.1|34721.3|34733.1|34728.3|34734.6|34729.8|34726.1|34721.3|33
1625459400000|2021-07-05 04:30:00|34732.6|34727.8|34732.1|34727.3|34734.1|34729.3|34728.1|34723.3|16
1625459700000|2021-07-05 04:35:00|34731.6|34726.8|34729.1|34724.3|34731.6|34726.8|34727.1|34722.3|16
1625460000000|2021-07-05 04:40:00|34729.6|34724.8|34730.1|34725.3|34730.1|34725.3|34728.1|34723.3|4
1625460300000|2021-07-05 04:45:00|34730.6|34725.8|34738.1|34733.3|34738.1|34733.3|34730.6|34725.8|66
1625460600000|2021-07-05 04:50:00|34737.6|34732.8|34735.1|34730.3|34738.1|34733.3|34732.6|34727.8|36
1625460900000|2021-07-05 04:55:00|34735.6|34730.8|34731.1|34726.3|34735.6|34730.8|34730.1|34725.3|22
1625461200000|2021-07-05 05:00:00|34730.6|34725.8|34729.6|34724.8|34734.1|34729.3|34728.6|34723.8|51
1625461500000|2021-07-05 05:05:00|34729.1|34724.3|34727.1|34722.3|34731.1|34726.3|34725.6|34720.8|42
1625461800000|2021-07-05 05:10:00|34726.6|34721.8|34726.1|34721.3|34729.1|34724.3|34725.6|34720.8|31
1625462100000|2021-07-05 05:15:00|34726.6|34721.8|34731.6|34726.8|34732.6|34727.8|34726.1|34721.3|120
1625462400000|2021-07-05 05:20:00|34732.6|34727.8|34723.1|34718.3|34733.1|34728.3|34718.6|34713.8|172
1625462700000|2021-07-05 05:25:00|34722.6|34717.8|34725.6|34720.8|34727.6|34722.8|34720.1|34715.3|76
1625463000000|2021-07-05 05:30:00|34726.1|34721.3|34731.6|34726.8|34732.6|34727.8|34722.6|34717.8|113
1625463300000|2021-07-05 05:35:00|34731.1|34726.3|34740.1|34735.3|34742.6|34737.8|34728.6|34723.8|130
1625463600000|2021-07-05 05:40:00|34739.6|34734.8|34731.1|34726.3|34739.6|34734.8|34728.6|34723.8|79
1625463900000|2021-07-05 05:45:00|34732.1|34727.3|34738.1|34733.3|34739.1|34734.3|34732.1|34727.3|45
1625464200000|2021-07-05 05:50:00|34738.6|34733.8|34738.1|34733.3|34741.1|34736.3|34729.1|34724.3|127
1625464500000|2021-07-05 05:55:00|34738.6|34733.8|34730.1|34725.3|34739.1|34734.3|34730.1|34725.3|85
1625464800000|2021-07-05 06:00:00|34729.5|34725.9|34722.5|34718.9|34731|34727.4|34722|34718.4|111
1625465100000|2021-07-05 06:05:00|34723|34719.4|34712|34708.4|34724.5|34720.9|34710|34706.4|178
1625465400000|2021-07-05 06:10:00|34711.5|34707.9|34709.5|34705.9|34714.5|34710.9|34706.5|34702.9|162
1625465700000|2021-07-05 06:15:00|34709|34705.4|34722.5|34718.9|34723|34719.4|34705|34701.4|122
1625466000000|2021-07-05 06:20:00|34722|34718.4|34722.5|34718.9|34724.5|34720.9|34717.5|34713.9|72
1625466300000|2021-07-05 06:25:00|34722|34718.4|34732|34728.4|34735.5|34731.9|34718|34714.4|263
1625466600000|2021-07-05 06:30:00|34732.5|34728.9|34734.5|34730.9|34735|34731.4|34726|34722.4|76
1625466900000|2021-07-05 06:35:00|34734|34730.4|34735.5|34731.9|34737.5|34733.9|34727|34723.4|137
1625467200000|2021-07-05 06:40:00|34735|34731.4|34725.5|34721.9|34736|34732.4|34722.5|34718.9|48
1625467500000|2021-07-05 06:45:00|34725|34721.4|34727.5|34723.9|34727.5|34723.9|34717|34713.4|55
1625467800000|2021-07-05 06:50:00|34727|34723.4|34726.5|34722.9|34731.5|34727.9|34725|34721.4|48
1625468100000|2021-07-05 06:55:00|34727|34723.4|34735.5|34731.9|34736|34732.4|34722.5|34718.9|88
1625468400000|2021-07-05 07:00:00|34736|34732.4|34730.5|34726.9|34744.5|34740.9|34725.5|34721.9|273
1625468700000|2021-07-05 07:05:00|34730|34726.4|34721.5|34717.9|34733.5|34729.9|34715|34711.4|247
1625469000000|2021-07-05 07:10:00|34721|34717.4|34713.5|34709.9|34728|34724.4|34713|34709.4|263
1625469300000|2021-07-05 07:15:00|34713|34709.4|34717.5|34713.9|34725|34721.4|34709|34705.4|209
1625469600000|2021-07-05 07:20:00|34717|34713.4|34716.5|34712.9|34722|34718.4|34710.5|34706.9|92
1625469900000|2021-07-05 07:25:00|34717|34713.4|34714.5|34710.9|34720|34716.4|34709.5|34705.9|125
1625470200000|2021-07-05 07:30:00|34715|34711.4|34726|34722.4|34726|34722.4|34703.5|34699.9|117
1625470500000|2021-07-05 07:35:00|34725.5|34721.9|34716.5|34712.9|34727|34723.4|34713|34709.4|111
1625470800000|2021-07-05 07:40:00|34716|34712.4|34717|34713.4|34721.5|34717.9|34710.5|34706.9|88
1625471100000|2021-07-05 07:45:00|34715|34711.4|34710.5|34706.9|34719|34715.4|34707.5|34703.9|79
1625471400000|2021-07-05 07:50:00|34710|34706.4|34716|34712.4|34716|34712.4|34708|34704.4|64
1625471700000|2021-07-05 07:55:00|34717|34713.4|34719.5|34715.9|34723|34719.4|34708.5|34704.9|73
1625472000000|2021-07-05 08:00:00|34719|34715.4|34715.5|34711.9|34719|34715.4|34709|34705.4|118
1625472300000|2021-07-05 08:05:00|34715|34711.4|34728.5|34724.9|34728.5|34724.9|34711|34707.4|96
1625472600000|2021-07-05 08:10:00|34728|34724.4|34743|34739.4|34744|34740.4|34727|34723.4|307
1625472900000|2021-07-05 08:15:00|34742.5|34738.9|34753|34749.4|34756.5|34752.9|34741.5|34737.9|238
1625473200000|2021-07-05 08:20:00|34752.5|34748.9|34756.5|34752.9|34757|34753.4|34747|34743.4|129
1625473500000|2021-07-05 08:25:00|34756|34752.4|34767.5|34763.9|34769|34765.4|34754|34750.4|381
1625473800000|2021-07-05 08:30:00|34767|34763.4|34764|34760.4|34789.5|34785.9|34762|34758.4|576
1625474100000|2021-07-05 08:35:00|34763.5|34759.9|34773|34769.4|34774.5|34770.9|34762.5|34758.9|82
1625474400000|2021-07-05 08:40:00|34772.5|34768.9|34766.5|34762.9|34776|34772.4|34766|34762.4|105
1625474700000|2021-07-05 08:45:00|34767|34763.4|34766.5|34762.9|34769|34765.4|34761|34757.4|138
1625475000000|2021-07-05 08:50:00|34766|34762.4|34777|34773.4|34780.5|34776.9|34766|34762.4|230
1625475300000|2021-07-05 08:55:00|34778.5|34774.9|34768.5|34764.9|34779|34775.4|34766.5|34762.9|128
1625475600000|2021-07-05 09:00:00|34768|34764.4|34770|34766.4|34774|34770.4|34767.5|34763.9|77
1625475900000|2021-07-05 09:05:00|34769.5|34765.9|34767.5|34763.9|34771|34767.4|34765|34761.4|38
1625476200000|2021-07-05 09:10:00|34767|34763.4|34774.5|34770.9|34777|34773.4|34767|34763.4|87
1625476500000|2021-07-05 09:15:00|34775|34771.4|34784|34780.4|34784|34780.4|34773|34769.4|155
1625476800000|2021-07-05 09:20:00|34783.5|34779.9|34788|34784.4|34788.5|34784.9|34778.5|34774.9|173
1625477100000|2021-07-05 09:25:00|34788.5|34784.9|34782.5|34778.9|34788.5|34784.9|34778|34774.4|108
1625477400000|2021-07-05 09:30:00|34783|34779.4|34791.5|34787.9|34792|34788.4|34781|34777.4|167
1625477700000|2021-07-05 09:35:00|34792|34788.4|34783.5|34779.9|34792|34788.4|34782.5|34778.9|89
1625478000000|2021-07-05 09:40:00|34784|34780.4|34794|34790.4|34794|34790.4|34782.5|34778.9|81
1625478300000|2021-07-05 09:45:00|34794.5|34790.9|34786.5|34782.9|34795|34791.4|34780.5|34776.9|105
1625478600000|2021-07-05 09:50:00|34787|34783.4|34785.5|34781.9|34791.5|34787.9|34785.5|34781.9|47
1625478900000|2021-07-05 09:55:00|34785|34781.4|34783.5|34779.9|34791.5|34787.9|34780.5|34776.9|90
1625479200000|2021-07-05 10:00:00|34784|34780.4|34792.5|34788.9|34795|34791.4|34782|34778.4|84
1625479500000|2021-07-05 10:05:00|34792|34788.4|34792.5|34788.9|34793.5|34789.9|34786.5|34782.9|47
1625479800000|2021-07-05 10:10:00|34793|34789.4|34795.5|34791.9|34796.5|34792.9|34790|34786.4|88
1625480100000|2021-07-05 10:15:00|34796|34792.4|34778.5|34774.9|34797.5|34793.9|34777.5|34773.9|109
1625480400000|2021-07-05 10:20:00|34779|34775.4|34779.5|34775.9|34781.5|34777.9|34773.5|34769.9|100
1625480700000|2021-07-05 10:25:00|34780|34776.4|34777|34773.4|34783.5|34779.9|34775.5|34771.9|59
1625481000000|2021-07-05 10:30:00|34776.5|34772.9|34786.5|34782.9|34789|34785.4|34775|34771.4|223
1625481300000|2021-07-05 10:35:00|34786|34782.4|34787.5|34783.9|34790|34786.4|34784.5|34780.9|59
1625481600000|2021-07-05 10:40:00|34788|34784.4|34795.5|34791.9|34796.5|34792.9|34788|34784.4|68
1625481900000|2021-07-05 10:45:00|34795|34791.4|34799.5|34795.9|34801|34797.4|34793.5|34789.9|97
1625482200000|2021-07-05 10:50:00|34800|34796.4|34803|34799.4|34804|34800.4|34799|34795.4|119
1625482500000|2021-07-05 10:55:00|34803.5|34799.9|34799|34795.4|34804|34800.4|34795|34791.4|134
1625482800000|2021-07-05 11:00:00|34798.5|34794.9|34804|34800.4|34807.5|34803.9|34797.5|34793.9|144
1625483100000|2021-07-05 11:05:00|34804.5|34800.9|34811.5|34807.9|34813|34809.4|34804|34800.4|114
1625483400000|2021-07-05 11:10:00|34812|34808.4|34809.5|34805.9|34821|34817.4|34804.5|34800.9|350
1625483700000|2021-07-05 11:15:00|34810|34806.4|34804.5|34800.9|34812|34808.4|34803|34799.4|87
1625484000000|2021-07-05 11:20:00|34804|34800.4|34810|34806.4|34813|34809.4|34802.5|34798.9|119
1625484300000|2021-07-05 11:25:00|34810.5|34806.9|34811|34807.4|34815|34811.4|34808|34804.4|97
1625484600000|2021-07-05 11:30:00|34810|34806.4|34808.5|34804.9|34813|34809.4|34804.5|34800.9|125
1625484900000|2021-07-05 11:35:00|34808|34804.4|34802|34798.4|34813.5|34809.9|34801|34797.4|121
1625485200000|2021-07-05 11:40:00|34802.5|34798.9|34803.5|34799.9|34804.5|34800.9|34799|34795.4|77
1625485500000|2021-07-05 11:45:00|34804|34800.4|34810.5|34806.9|34811.5|34807.9|34802|34798.4|86
1625485800000|2021-07-05 11:50:00|34811|34807.4|34808.5|34804.9|34814|34810.4|34808|34804.4|100
1625486100000|2021-07-05 11:55:00|34808|34804.4|34802.5|34798.9|34808.5|34804.9|34802|34798.4|43
1625486400000|2021-07-05 12:00:00|34803|34799.4|34808|34804.4|34810|34806.4|34802|34798.4|68
1625486700000|2021-07-05 12:05:00|34808.5|34804.9|34803.5|34799.9|34808.5|34804.9|34802|34798.4|44
1625487000000|2021-07-05 12:10:00|34804|34800.4|34801.5|34797.9|34807|34803.4|34800|34796.4|49
1625487300000|2021-07-05 12:15:00|34802|34798.4|34808|34804.4|34811.5|34807.9|34802|34798.4|85
1625487600000|2021-07-05 12:20:00|34807.5|34803.9|34811.5|34807.9|34812|34808.4|34806|34802.4|60
1625487900000|2021-07-05 12:25:00|34811|34807.4|34817.5|34813.9|34819|34815.4|34809|34805.4|101
1625488200000|2021-07-05 12:30:00|34817|34813.4|34815.5|34811.9|34818|34814.4|34811|34807.4|75
1625488500000|2021-07-05 12:35:00|34816|34812.4|34812|34808.4|34820.5|34816.9|34809|34805.4|118
1625488800000|2021-07-05 12:40:00|34811.5|34807.9|34803.5|34799.9|34812.5|34808.9|34801|34797.4|155
1625489100000|2021-07-05 12:45:00|34804|34800.4|34805.5|34801.9|34807.5|34803.9|34801|34797.4|114
1625489400000|2021-07-05 12:50:00|34805|34801.4|34809|34805.4|34810.5|34806.9|34805|34801.4|54
1625489700000|2021-07-05 12:55:00|34809.5|34805.9|34810.5|34806.9|34813|34809.4|34808.5|34804.9|39
1625490000000|2021-07-05 13:00:00|34810|34806.4|34812|34808.4|34812|34808.4|34808|34804.4|71
1625490300000|2021-07-05 13:05:00|34812.5|34808.9|34811|34807.4|34813|34809.4|34808|34804.4|71
1625490600000|2021-07-05 13:10:00|34810.5|34806.9|34811.5|34807.9|34813|34809.4|34808|34804.4|70
1625490900000|2021-07-05 13:15:00|34812|34808.4|34810.5|34806.9|34815|34811.4|34809.5|34805.9|82
1625491200000|2021-07-05 13:20:00|34811|34807.4|34808.5|34804.9|34813.5|34809.9|34808|34804.4|66
1625491500000|2021-07-05 13:25:00|34809|34805.4|34806.5|34802.9|34809|34805.4|34803|34799.4|82
1625491800000|2021-07-05 13:30:00|34805.9|34803.5|34801.9|34799.5|34807.9|34805.5|34799.4|34797|212
1625492100000|2021-07-05 13:35:00|34802.4|34800|34805.4|34803|34808.4|34806|34800.4|34798|165
1625492400000|2021-07-05 13:40:00|34805.9|34803.5|34801.4|34799|34808.9|34806.5|34801.4|34799|114
1625492700000|2021-07-05 13:45:00|34802.4|34800|34813.9|34811.5|34815.4|34813|34802.4|34800|178
1625493000000|2021-07-05 13:50:00|34814.4|34812|34836.9|34834.5|34837.4|34835|34813.4|34811|518
1625493300000|2021-07-05 13:55:00|34836.4|34834|34837.9|34835.5|34841.4|34839|34836.4|34834|308
1625493600000|2021-07-05 14:00:00|34837.4|34835|34832.4|34830|34840.4|34838|34831.9|34829.5|208
1625493900000|2021-07-05 14:05:00|34833.4|34831|34814.9|34812.5|34833.4|34831|34814.9|34812.5|255
1625494200000|2021-07-05 14:10:00|34814.4|34812|34809.4|34807|34815.4|34813|34803.4|34801|385
1625494500000|2021-07-05 14:15:00|34809.9|34807.5|34820.4|34818|34822.9|34820.5|34809.9|34807.5|189
1625494800000|2021-07-05 14:20:00|34819.9|34817.5|34829.4|34827|34830.4|34828|34819.4|34817|119
1625495100000|2021-07-05 14:25:00|34828.9|34826.5|34832.9|34830.5|34833.4|34831|34823.4|34821|142
1625495400000|2021-07-05 14:30:00|34833.4|34831|34831.9|34829.5|34833.4|34831|34829.9|34827.5|125
1625495700000|2021-07-05 14:35:00|34831.4|34829|34826.4|34824|34831.9|34829.5|34825.9|34823.5|90
1625496000000|2021-07-05 14:40:00|34825.9|34823.5|34827.9|34825.5|34831.4|34829|34823.4|34821|146
1625496300000|2021-07-05 14:45:00|34828.4|34826|34831.4|34829|34833.4|34831|34823.4|34821|121
1625496600000|2021-07-05 14:50:00|34831.9|34829.5|34833.4|34831|34833.4|34831|34830.4|34828|70
1625496900000|2021-07-05 14:55:00|34832.9|34830.5|34835.4|34833|34836.4|34834|34832.4|34830|100
1625497200000|2021-07-05 15:00:00|34834.9|34832.5|34832.9|34830.5|34836.4|34834|34832.4|34830|72
1625497500000|2021-07-05 15:05:00|34832.4|34830|34835.4|34833|34836.4|34834|34832.4|34830|83
1625497800000|2021-07-05 15:10:00|34834.9|34832.5|34836.9|34834.5|34837.4|34835|34834.4|34832|65
1625498100000|2021-07-05 15:15:00|34836.4|34834|34836.4|34834|34839.4|34837|34834.4|34832|181
1625498400000|2021-07-05 15:20:00|34835.9|34833.5|34843.4|34841|34844.4|34842|34835.4|34833|208
1625498700000|2021-07-05 15:25:00|34843.9|34841.5|34851.4|34849|34854.4|34852|34843.4|34841|354
1625499000000|2021-07-05 15:30:00|34851.9|34849.5|34845.4|34843|34853.4|34851|34845.4|34843|125
1625499300000|2021-07-05 15:35:00|34845.9|34843.5|34844.4|34842|34846.4|34844|34843.4|34841|90
1625499600000|2021-07-05 15:40:00|34843.9|34841.5|34841.4|34839|34843.9|34841.5|34840.9|34838.5|79
1625499900000|2021-07-05 15:45:00|34840.9|34838.5|34837.4|34835|34841.4|34839|34837.4|34835|103
1625500200000|2021-07-05 15:50:00|34837.9|34835.5|34833.4|34831|34838.4|34836|34833.4|34831|57
1625500500000|2021-07-05 15:55:00|34834.4|34832|34834.9|34832.5|34836.4|34834|34832.4|34830|108
1625500800000|2021-07-05 16:00:00|34835.4|34833|34840.4|34838|34840.4|34838|34833.9|34831.5|74
1625501100000|2021-07-05 16:05:00|34841.4|34839|34839.4|34837|34841.9|34839.5|34837.4|34835|70
1625501400000|2021-07-05 16:10:00|34839.9|34837.5|34845.9|34843.5|34846.4|34844|34837.9|34835.5|60
1625501700000|2021-07-05 16:15:00|34846.4|34844|34843.9|34841.5|34847.9|34845.5|34843.4|34841|75
1625502000000|2021-07-05 16:20:00|34844.4|34842|34845.4|34843|34846.4|34844|34843.9|34841.5|26
1625502300000|2021-07-05 16:25:00|34844.9|34842.5|34840.4|34838|34845.9|34843.5|34839.4|34837|109
1625502600000|2021-07-05 16:30:00|34841.4|34839|34838.4|34836|34845.4|34843|34838.4|34836|96
1625502900000|2021-07-05 16:35:00|34837.9|34835.5|34845.9|34843.5|34846.4|34844|34837.9|34835.5|61
1625503200000|2021-07-05 16:40:00|34845.4|34843|34846.4|34844|34848.4|34846|34843.4|34841|42
1625503500000|2021-07-05 16:45:00|34845.4|34843|34841.4|34839|34847.4|34845|34839.4|34837|91
1625503800000|2021-07-05 16:50:00|34840.9|34838.5|34798.4|34796|34841.9|34839.5|34798.4|34796|417
1625504100000|2021-07-05 16:55:00|34798.9|34796.5|34799.9|34797.5|34805.4|34803|34790.4|34788|252
1625504400000|2021-07-05 17:00:00|34797.5|34787.7|34805|34795.2|34809.9|34800.1|34797.3|34787.5|0
1625504700000|2021-07-05 17:05:00|34805.1|34795.3|34806.1|34796.3|34808.8|34799|34805.1|34795.3|0
1625505000000|2021-07-05 17:10:00|34806.5|34796.7|34805.5|34795.7|34809|34799.2|34805.5|34795.7|0
1625505300000|2021-07-05 17:15:00|34805.7|34795.9|34806.9|34797.1|34809.2|34799.4|34805.7|34795.9|0
1625505600000|2021-07-05 17:20:00|34807.2|34797.4|34804.8|34795|34807.5|34797.7|34804.8|34795|0
1625505900000|2021-07-05 17:25:00|34805|34795.2|34811.6|34801.8|34812.3|34802.5|34804.8|34795|0
1625506200000|2021-07-05 17:30:00|34811.7|34801.9|34807.6|34797.8|34813.5|34803.7|34807.5|34797.7|0
1625506500000|2021-07-05 17:35:00|34807.7|34797.9|34815.1|34805.3|34815.1|34805.3|34807.5|34797.7|0
1625506800000|2021-07-05 17:40:00|34815|34805.2|34814.5|34804.7|34817.6|34807.8|34814.5|34804.7|0
1625507100000|2021-07-05 17:45:00|34814.7|34804.9|34816.7|34806.9|34817.6|34807.8|34813.4|34803.6|0
1625507400000|2021-07-05 17:50:00|34816.9|34807.1|34815.3|34805.5|34816.9|34807.1|34815.3|34805.5|0
1625507700000|2021-07-05 17:55:00|34815.2|34805.4|34817.2|34807.4|34817.4|34807.6|34815.2|34805.4|0
1625508000000|2021-07-05 18:00:00|34817.3|34807.5|34817.3|34807.5|34817.4|34807.6|34815.1|34805.3|0
1625508300000|2021-07-05 18:05:00|34817.2|34807.4|34814.6|34804.8|34817.2|34807.4|34814.6|34804.8|0
1625508600000|2021-07-05 18:10:00|34814.5|34804.7|34816.9|34807.1|34816.9|34807.1|34814.4|34804.6|0
1625508900000|2021-07-05 18:15:00|34817.1|34807.3|34816.1|34806.3|34817.2|34807.4|34816.1|34806.3|0
1625509200000|2021-07-05 18:20:00|34816|34806.2|34819.5|34809.7|34819.5|34809.7|34816|34806.2|0
1625509500000|2021-07-05 18:25:00|34819.6|34809.8|34814.6|34804.8|34819.7|34809.9|34814.6|34804.8|0
1625509800000|2021-07-05 18:30:00|34814.5|34804.7|34817.6|34807.8|34817.6|34807.8|34814.4|34804.6|0
1625510100000|2021-07-05 18:35:00|34817.7|34807.9|34818.6|34808.8|34819.7|34809.9|34817.5|34807.7|0
1625510400000|2021-07-05 18:40:00|34818.5|34808.7|34819.5|34809.7|34820.7|34810.9|34818.5|34808.7|0
1625510700000|2021-07-05 18:45:00|34819.7|34809.9|34816|34806.2|34820.7|34810.9|34815|34805.2|0
1625511000000|2021-07-05 18:50:00|34815.7|34805.9|34815.6|34805.8|34815.7|34805.9|34813.8|34804|0
1625511300000|2021-07-05 18:55:00|34815.3|34805.5|34813.7|34803.9|34815.6|34805.8|34813.2|34803.4|0
1625511600000|2021-07-05 19:00:00|34813.9|34804.1|34819.2|34809.4|34820.5|34810.7|34813.6|34803.8|0
1625511900000|2021-07-05 19:05:00|34819|34809.2|34818.7|34808.9|34819.2|34809.4|34818.2|34808.4|0
1625512200000|2021-07-05 19:10:00|34818.9|34809.1|34819.6|34809.8|34819.8|34810|34817.4|34807.6|0
1625512500000|2021-07-05 19:15:00|34819.7|34809.9|34820.2|34810.4|34820.2|34810.4|34819.7|34809.9|0
1625512800000|2021-07-05 19:20:00|34820.1|34810.3|34818.1|34808.3|34820.3|34810.5|34818.1|34808.3|0
1625513100000|2021-07-05 19:25:00|34818.2|34808.4|34818.2|34808.4|34818.2|34808.4|34818.2|34808.4|0
1625513400000|2021-07-05 19:30:00|34818.1|34808.3|34818.4|34808.6|34818.4|34808.6|34818.1|34808.3|0
1625513700000|2021-07-05 19:35:00|34818.5|34808.7|34822.1|34812.3|34822.1|34812.3|34818.5|34808.7|0
1625514000000|2021-07-05 19:40:00|34822.5|34812.7|34825.8|34816|34825.8|34816|34822.5|34812.7|0
1625514300000|2021-07-05 19:45:00|34825.7|34815.9|34825.8|34816|34825.9|34816.1|34825.7|34815.9|0
1625514600000|2021-07-05 19:50:00|34825.9|34816.1|34821.2|34811.4|34825.9|34816.1|34821.2|34811.4|0
1625514900000|2021-07-05 19:55:00|34821.4|34811.6|34817.7|34807.9|34825.4|34815.6|34812.2|34802.4|0
1625515200000|2021-07-05 20:00:00|34817.6|34807.8|34815.9|34806.1|34817.6|34807.8|34815.9|34806.1|0
1625515500000|2021-07-05 20:05:00|34815.7|34805.9|34815.3|34805.5|34815.7|34805.9|34815.3|34805.5|0
1625515800000|2021-07-05 20:10:00|34815.2|34805.4|34815.2|34805.4|34815.3|34805.5|34815.1|34805.3|0
1625516100000|2021-07-05 20:15:00|34814.2|34804.4|34814.7|34804.9|34814.7|34804.9|34814.2|34804.4|0
1625516400000|2021-07-05 20:20:00|34814.8|34805|34814.7|34804.9|34814.8|34805|34814.7|34804.9|0
1625516700000|2021-07-05 20:25:00|34814.6|34804.8|34814.3|34804.5|34814.6|34804.8|34814.3|34804.5|0
1625517000000|2021-07-05 20:30:00|34814.2|34804.4|34814.2|34804.4|34814.3|34804.5|34814.2|34804.4|0
1625517300000|2021-07-05 20:35:00|34814.3|34804.5|34813.1|34803.3|34814.3|34804.5|34813.1|34803.3|0
1625517600000|2021-07-05 20:40:00|34813.2|34803.4|34813.3|34803.5|34813.3|34803.5|34813|34803.2|0
1625517900000|2021-07-05 20:45:00|34813.2|34803.4|34813.1|34803.3|34813.2|34803.4|34813.1|34803.3|0
1625518500000|2021-07-05 20:55:00|34813.5|34803.7|34812.4|34802.6|34813.5|34803.7|34812.4|34802.6|0
1625518800000|2021-07-05 21:00:00|34812.5|34802.7|34812.4|34802.6|34812.5|34802.7|34812.4|34802.6|0
1625519100000|2021-07-05 21:05:00|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|0
1625519700000|2021-07-05 21:15:00|34811.3|34801.5|34811.3|34801.5|34811.3|34801.5|34811.3|34801.5|0
1625520000000|2021-07-05 21:20:00|34811.4|34801.6|34811.7|34801.9|34811.7|34801.9|34811.4|34801.6|0
1625520300000|2021-07-05 21:25:00|34811.6|34801.8|34811.5|34801.7|34811.6|34801.8|34811.5|34801.7|0
1625520600000|2021-07-05 21:30:00|34811.6|34801.8|34811.3|34801.5|34811.6|34801.8|34811.3|34801.5|0
1625521200000|2021-07-05 21:40:00|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|0
1625521800000|2021-07-05 21:50:00|34811.1|34801.3|34811.1|34801.3|34811.1|34801.3|34811.1|34801.3|0
1625522100000|2021-07-05 21:55:00|34811|34801.2|34811.2|34801.4|34811.2|34801.4|34811|34801.2|0
1625522400000|2021-07-05 22:00:00|34796.1|34791.3|34814.1|34809.3|34817.1|34812.3|34796.1|34791.3|252
1625522700000|2021-07-05 22:05:00|34814.6|34809.8|34817.1|34812.3|34819.1|34814.3|34812.1|34807.3|54
1625523000000|2021-07-05 22:10:00|34817.6|34812.8|34828.1|34823.3|34828.6|34823.8|34817.1|34812.3|96
1625523300000|2021-07-05 22:15:00|34827.6|34822.8|34828.6|34823.8|34830.1|34825.3|34827.1|34822.3|67
1625523600000|2021-07-05 22:20:00|34829.1|34824.3|34830.1|34825.3|34831.6|34826.8|34825.6|34820.8|73
1625523900000|2021-07-05 22:25:00|34829.6|34824.8|34827.1|34822.3|34831.1|34826.3|34826.6|34821.8|40
1625524200000|2021-07-05 22:30:00|34826.6|34821.8|34823.6|34818.8|34828.1|34823.3|34823.1|34818.3|47
1625524500000|2021-07-05 22:35:00|34825.1|34820.3|34828.1|34823.3|34830.6|34825.8|34823.6|34818.8|107
1625524800000|2021-07-05 22:40:00|34828.6|34823.8|34830.1|34825.3|34831.6|34826.8|34828.1|34823.3|73
1625525100000|2021-07-05 22:45:00|34830.6|34825.8|34829.6|34824.8|34834.1|34829.3|34829.6|34824.8|72
1625525400000|2021-07-05 22:50:00|34830.1|34825.3|34831.1|34826.3|34836.6|34831.8|34830.1|34825.3|108
1625525700000|2021-07-05 22:55:00|34831.6|34826.8|34834.6|34829.8|34837.1|34832.3|34831.6|34826.8|38
1625526000000|2021-07-05 23:00:00|34835.1|34830.3|34840.1|34835.3|34841.6|34836.8|34835.1|34830.3|92
1625526300000|2021-07-05 23:05:00|34840.6|34835.8|34842.6|34837.8|34843.6|34838.8|34839.1|34834.3|63
1625526600000|2021-07-05 23:10:00|34842.1|34837.3|34838.1|34833.3|34842.6|34837.8|34837.6|34832.8|33
1625526900000|2021-07-05 23:15:00|34839.1|34834.3|34842.1|34837.3|34843.1|34838.3|34837.6|34832.8|36
1625527200000|2021-07-05 23:20:00|34842.6|34837.8|34840.6|34835.8|34843.6|34838.8|34838.1|34833.3|30
1625527500000|2021-07-05 23:25:00|34840.1|34835.3|34841.1|34836.3|34842.1|34837.3|34839.6|34834.8|23
1625527800000|2021-07-05 23:30:00|34841.6|34836.8|34836.6|34831.8|34841.6|34836.8|34836.6|34831.8|43
1625528100000|2021-07-05 23:35:00|34835.6|34830.8|34829.6|34824.8|34836.6|34831.8|34829.6|34824.8|91
1625528400000|2021-07-05 23:40:00|34829.1|34824.3|34833.6|34828.8|34834.6|34829.8|34827.6|34822.8|70
1625528700000|2021-07-05 23:45:00|34834.1|34829.3|34839.6|34834.8|34839.6|34834.8|34830.1|34825.3|57
1625529000000|2021-07-05 23:50:00|34839.1|34834.3|34844.1|34839.3|34845.6|34840.8|34839.1|34834.3|77
1625529300000|2021-07-05 23:55:00|34843.6|34838.8|34836.1|34831.3|34843.6|34838.8|34835.6|34830.8|23
1625529600000|2021-07-06 00:00:00|34835.6|34830.8|34836.1|34831.3|34841.1|34836.3|34830.1|34825.3|229
1625529900000|2021-07-06 00:05:00|34835.6|34830.8|34833.1|34828.3|34837.1|34832.3|34830.6|34825.8|97
1625530200000|2021-07-06 00:10:00|34833.6|34828.8|34830.1|34825.3|34835.1|34830.3|34828.6|34823.8|62
1625530500000|2021-07-06 00:15:00|34829.6|34824.8|34826.1|34821.3|34830.6|34825.8|34819.6|34814.8|109
1625530800000|2021-07-06 00:20:00|34825.6|34820.8|34838.1|34833.3|34838.6|34833.8|34824.6|34819.8|75
1625531100000|2021-07-06 00:25:00|34837.6|34832.8|34836.1|34831.3|34837.6|34832.8|34834.1|34829.3|32
1625531400000|2021-07-06 00:30:00|34836.6|34831.8|34838.1|34833.3|34841.6|34836.8|34835.1|34830.3|134
1625531700000|2021-07-06 00:35:00|34837.6|34832.8|34839.1|34834.3|34841.6|34836.8|34836.6|34831.8|24
1625532000000|2021-07-06 00:40:00|34839.6|34834.8|34841.6|34836.8|34844.6|34839.8|34835.1|34830.3|82
1625532300000|2021-07-06 00:45:00|34841.1|34836.3|34848.1|34843.3|34853.6|34848.8|34840.6|34835.8|249
1625532600000|2021-07-06 00:50:00|34848.6|34843.8|34851.1|34846.3|34852.6|34847.8|34846.1|34841.3|85
1625532900000|2021-07-06 00:55:00|34850.6|34845.8|34856.1|34851.3|34862.6|34857.8|34850.6|34845.8|194
1625533200000|2021-07-06 01:00:00|34856.6|34851.8|34855.6|34850.8|34859.6|34854.8|34854.6|34849.8|118
1625533500000|2021-07-06 01:05:00|34855.1|34850.3|34859.1|34854.3|34859.6|34854.8|34854.6|34849.8|71
1625533800000|2021-07-06 01:10:00|34859.6|34854.8|34859.1|34854.3|34860.6|34855.8|34857.1|34852.3|69
1625534100000|2021-07-06 01:15:00|34858.6|34853.8|34853.6|34848.8|34861.1|34856.3|34852.6|34847.8|110
1625534400000|2021-07-06 01:20:00|34854.1|34849.3|34852.1|34847.3|34855.1|34850.3|34851.6|34846.8|32
1625534700000|2021-07-06 01:25:00|34851.6|34846.8|34847.6|34842.8|34854.1|34849.3|34846.6|34841.8|91
1625535000000|2021-07-06 01:30:00|34848.1|34843.3|34842.6|34837.8|34850.1|34845.3|34840.6|34835.8|149
1625535300000|2021-07-06 01:35:00|34843.1|34838.3|34843.1|34838.3|34849.1|34844.3|34841.6|34836.8|95
1625535600000|2021-07-06 01:40:00|34842.6|34837.8|34839.1|34834.3|34845.1|34840.3|34837.1|34832.3|116
1625535900000|2021-07-06 01:45:00|34839.6|34834.8|34847.6|34842.8|34848.6|34843.8|34837.1|34832.3|53
1625536200000|2021-07-06 01:50:00|34847.1|34842.3|34852.6|34847.8|34854.6|34849.8|34846.1|34841.3|87
1625536500000|2021-07-06 01:55:00|34853.1|34848.3|34853.1|34848.3|34853.6|34848.8|34847.6|34842.8|56
1625536800000|2021-07-06 02:00:00|34852.6|34847.8|34857.6|34852.8|34859.6|34854.8|34851.6|34846.8|102
1625537100000|2021-07-06 02:05:00|34858.1|34853.3|34859.1|34854.3|34861.6|34856.8|34857.6|34852.8|123
1625537400000|2021-07-06 02:10:00|34859.6|34854.8|34861.1|34856.3|34863.6|34858.8|34858.6|34853.8|108
1625537700000|2021-07-06 02:15:00|34861.6|34856.8|34858.1|34853.3|34862.1|34857.3|34855.6|34850.8|60
1625538000000|2021-07-06 02:20:00|34857.6|34852.8|34860.1|34855.3|34860.6|34855.8|34854.6|34849.8|47
1625538300000|2021-07-06 02:25:00|34860.6|34855.8|34854.1|34849.3|34861.6|34856.8|34853.6|34848.8|41
1625538600000|2021-07-06 02:30:00|34853.6|34848.8|34853.1|34848.3|34856.1|34851.3|34851.6|34846.8|68
1625538900000|2021-07-06 02:35:00|34852.6|34847.8|34843.1|34838.3|34853.1|34848.3|34839.6|34834.8|519
1625539200000|2021-07-06 02:40:00|34843.6|34838.8|34843.1|34838.3|34847.1|34842.3|34841.6|34836.8|75
1625539500000|2021-07-06 02:45:00|34842.6|34837.8|34848.1|34843.3|34851.6|34846.8|34842.6|34837.8|88
1625539800000|2021-07-06 02:50:00|34847.6|34842.8|34848.6|34843.8|34852.6|34847.8|34843.6|34838.8|47
1625540100000|2021-07-06 02:55:00|34849.1|34844.3|34841.1|34836.3|34851.1|34846.3|34841.1|34836.3|57
1625540400000|2021-07-06 03:00:00|34843.1|34838.3|34841.1|34836.3|34844.6|34839.8|34839.6|34834.8|76
1625540700000|2021-07-06 03:05:00|34840.6|34835.8|34845.1|34840.3|34846.1|34841.3|34840.1|34835.3|80
1625541000000|2021-07-06 03:10:00|34844.6|34839.8|34840.6|34835.8|34844.6|34839.8|34833.1|34828.3|103
1625541300000|2021-07-06 03:15:00|34840.1|34835.3|34842.1|34837.3|34843.1|34838.3|34838.1|34833.3|38
1625541600000|2021-07-06 03:20:00|34841.6|34836.8|34834.1|34829.3|34841.6|34836.8|34830.6|34825.8|102
1625541900000|2021-07-06 03:25:00|34834.6|34829.8|34841.1|34836.3|34841.1|34836.3|34832.1|34827.3|67
1625542200000|2021-07-06 03:30:00|34840.6|34835.8|34832.1|34827.3|34841.1|34836.3|34831.6|34826.8|52
1625542500000|2021-07-06 03:35:00|34831.6|34826.8|34827.6|34822.8|34832.1|34827.3|34825.6|34820.8|71
1625542800000|2021-07-06 03:40:00|34828.1|34823.3|34832.1|34827.3|34833.1|34828.3|34826.1|34821.3|45
1625543100000|2021-07-06 03:45:00|34832.6|34827.8|34837.6|34832.8|34837.6|34832.8|34831.6|34826.8|45
1625543400000|2021-07-06 03:50:00|34838.6|34833.8|34834.6|34829.8|34838.6|34833.8|34831.6|34826.8|36
1625543700000|2021-07-06 03:55:00|34834.1|34829.3|34833.6|34828.8|34836.1|34831.3|34831.6|34826.8|25
1625544000000|2021-07-06 04:00:00|34834.1|34829.3|34833.6|34828.8|34834.6|34829.8|34830.1|34825.3|40
1625544300000|2021-07-06 04:05:00|34834.1|34829.3|34832.6|34827.8|34835.1|34830.3|34832.6|34827.8|51
1625544600000|2021-07-06 04:10:00|34831.6|34826.8|34829.6|34824.8|34833.1|34828.3|34827.6|34822.8|54
1625544900000|2021-07-06 04:15:00|34830.1|34825.3|34837.1|34832.3|34837.1|34832.3|34829.6|34824.8|36
1625545200000|2021-07-06 04:20:00|34837.6|34832.8|34836.6|34831.8|34838.1|34833.3|34835.6|34830.8|42
1625545500000|2021-07-06 04:25:00|34836.1|34831.3|34831.6|34826.8|34836.6|34831.8|34831.6|34826.8|40
1625545800000|2021-07-06 04:30:00|34831.1|34826.3|34830.6|34825.8|34831.6|34826.8|34827.6|34822.8|69
1625546100000|2021-07-06 04:35:00|34830.1|34825.3|34824.1|34819.3|34830.1|34825.3|34824.1|34819.3|60
1625546400000|2021-07-06 04:40:00|34824.6|34819.8|34833.1|34828.3|34833.6|34828.8|34824.6|34819.8|56
1625546700000|2021-07-06 04:45:00|34832.6|34827.8|34834.1|34829.3|34839.6|34834.8|34832.6|34827.8|48
1625547000000|2021-07-06 04:50:00|34833.6|34828.8|34830.6|34825.8|34835.6|34830.8|34827.1|34822.3|26
1625547300000|2021-07-06 04:55:00|34831.1|34826.3|34830.1|34825.3|34832.1|34827.3|34825.6|34820.8|32
1625547600000|2021-07-06 05:00:00|34830.6|34825.8|34838.1|34833.3|34839.6|34834.8|34830.6|34825.8|52
1625547900000|2021-07-06 05:05:00|34837.6|34832.8|34837.1|34832.3|34839.6|34834.8|34834.6|34829.8|50
1625548200000|2021-07-06 05:10:00|34837.6|34832.8|34827.1|34822.3|34838.1|34833.3|34826.1|34821.3|58
1625548500000|2021-07-06 05:15:00|34826.6|34821.8|34828.1|34823.3|34829.1|34824.3|34822.6|34817.8|55
1625548800000|2021-07-06 05:20:00|34828.6|34823.8|34824.6|34819.8|34829.6|34824.8|34824.6|34819.8|36
1625549100000|2021-07-06 05:25:00|34823.1|34818.3|34813.1|34808.3|34823.1|34818.3|34804.1|34799.3|186
1625549400000|2021-07-06 05:30:00|34813.6|34808.8|34812.1|34807.3|34814.6|34809.8|34809.6|34804.8|65
1625549700000|2021-07-06 05:35:00|34811.6|34806.8|34806.6|34801.8|34812.1|34807.3|34806.6|34801.8|50
1625550000000|2021-07-06 05:40:00|34805.1|34800.3|34806.1|34801.3|34809.1|34804.3|34801.6|34796.8|140
1625550300000|2021-07-06 05:45:00|34805.6|34800.8|34823.1|34818.3|34823.1|34818.3|34804.6|34799.8|188
1625550600000|2021-07-06 05:50:00|34823.6|34818.8|34826.6|34821.8|34826.6|34821.8|34820.6|34815.8|102
1625550900000|2021-07-06 05:55:00|34826.1|34821.3|34810.6|34805.8|34826.6|34821.8|34808.6|34803.8|166
1625551200000|2021-07-06 06:00:00|34810|34806.4|34812.5|34808.9|34822|34818.4|34809|34805.4|172
1625551500000|2021-07-06 06:05:00|34812|34808.4|34811|34807.4|34816.5|34812.9|34806.5|34802.9|134
1625551800000|2021-07-06 06:10:00|34810.5|34806.9|34806.5|34802.9|34812.5|34808.9|34802|34798.4|96
1625552100000|2021-07-06 06:15:00|34807.5|34803.9|34805.5|34801.9|34808.5|34804.9|34794|34790.4|239
1625552400000|2021-07-06 06:20:00|34805|34801.4|34802.5|34798.9|34806.5|34802.9|34799|34795.4|98
1625552700000|2021-07-06 06:25:00|34802|34798.4|34818|34814.4|34818.5|34814.9|34800.5|34796.9|138
1625553000000|2021-07-06 06:30:00|34817.5|34813.9|34818.5|34814.9|34819|34815.4|34815|34811.4|97
1625553300000|2021-07-06 06:35:00|34818|34814.4|34813|34809.4|34819|34815.4|34810|34806.4|127
1625553600000|2021-07-06 06:40:00|34812.5|34808.9|34818.5|34814.9|34819.5|34815.9|34809|34805.4|107
1625553900000|2021-07-06 06:45:00|34818|34814.4|34814|34810.4|34818|34814.4|34811.5|34807.9|67
1625554200000|2021-07-06 06:50:00|34813.5|34809.9|34825|34821.4|34828.5|34824.9|34813|34809.4|201
1625554500000|2021-07-06 06:55:00|34824.5|34820.9|34819.5|34815.9|34824.5|34820.9|34813|34809.4|165
1625554800000|2021-07-06 07:00:00|34819|34815.4|34792.5|34788.9|34827|34823.4|34789|34785.4|596
1625555100000|2021-07-06 07:05:00|34793|34789.4|34807.5|34803.9|34807.5|34803.9|34777|34773.4|614
1625555400000|2021-07-06 07:10:00|34808|34804.4|34809|34805.4|34827.5|34823.9|34799|34795.4|375
1625555700000|2021-07-06 07:15:00|34808|34804.4|34789.5|34785.9|34813.5|34809.9|34789|34785.4|258
1625556000000|2021-07-06 07:20:00|34791.5|34787.9|34782|34778.4|34801|34797.4|34780|34776.4|179
1625556300000|2021-07-06 07:25:00|34782.5|34778.9|34811.5|34807.9|34812|34808.4|34778.5|34774.9|280
1625556600000|2021-07-06 07:30:00|34812|34808.4|34797.5|34793.9|34815|34811.4|34796.5|34792.9|247
1625556900000|2021-07-06 07:35:00|34798|34794.4|34784.5|34780.9|34800.5|34796.9|34782.5|34778.9|251
1625557200000|2021-07-06 07:40:00|34784|34780.4|34775.5|34771.9|34785|34781.4|34765|34761.4|412
1625557500000|2021-07-06 07:45:00|34775|34771.4|34790.5|34786.9|34792.5|34788.9|34767|34763.4|265
1625557800000|2021-07-06 07:50:00|34790|34786.4|34790.5|34786.9|34801|34797.4|34785.5|34781.9|282
1625558100000|2021-07-06 07:55:00|34790|34786.4|34781|34777.4|34791.5|34787.9|34771.5|34767.9|236
1625558400000|2021-07-06 08:00:00|34781.5|34777.9|34766.5|34762.9|34782.5|34778.9|34759|34755.4|366
1625558700000|2021-07-06 08:05:00|34767|34763.4|34783.5|34779.9|34785|34781.4|34763|34759.4|256
1625559000000|2021-07-06 08:10:00|34784|34780.4|34774|34770.4|34785|34781.4|34770|34766.4|189
1625559300000|2021-07-06 08:15:00|34773.5|34769.9|34768.5|34764.9|34778.5|34774.9|34760|34756.4|236
1625559600000|2021-07-06 08:20:00|34769|34765.4|34774.5|34770.9|34787|34783.4|34769|34765.4|237
1625559900000|2021-07-06 08:25:00|34774|34770.4|34770.5|34766.9|34781.5|34777.9|34768.5|34764.9|116
1625560200000|2021-07-06 08:30:00|34770|34766.4|34768.5|34764.9|34771.5|34767.9|34755|34751.4|229
1625560500000|2021-07-06 08:35:00|34768|34764.4|34769|34765.4|34774.5|34770.9|34763.5|34759.9|87
1625560800000|2021-07-06 08:40:00|34768.5|34764.9|34772|34768.4|34773|34769.4|34765|34761.4|83
1625561100000|2021-07-06 08:45:00|34771.5|34767.9|34776.5|34772.9|34778|34774.4|34763|34759.4|151
1625561400000|2021-07-06 08:50:00|34776|34772.4|34775.5|34771.9|34779.5|34775.9|34772|34768.4|101
1625561700000|2021-07-06 08:55:00|34776|34772.4|34784.5|34780.9|34787.5|34783.9|34775|34771.4|178
1625562000000|2021-07-06 09:00:00|34784|34780.4|34784.5|34780.9|34787|34783.4|34777|34773.4|118
1625562300000|2021-07-06 09:05:00|34784|34780.4|34775.5|34771.9|34784.5|34780.9|34775.5|34771.9|90
1625562600000|2021-07-06 09:10:00|34775|34771.4|34778.5|34774.9|34781|34777.4|34772|34768.4|171
1625562900000|2021-07-06 09:15:00|34778|34774.4|34781.5|34777.9|34784.5|34780.9|34770|34766.4|235
1625563200000|2021-07-06 09:20:00|34782|34778.4|34781.5|34777.9|34786.5|34782.9|34777|34773.4|127
1625563500000|2021-07-06 09:25:00|34781|34777.4|34774|34770.4|34781|34777.4|34770|34766.4|115
1625563800000|2021-07-06 09:30:00|34773|34769.4|34755.5|34751.9|34773|34769.4|34754.5|34750.9|313
1625564100000|2021-07-06 09:35:00|34756|34752.4|34768|34764.4|34769.5|34765.9|34752|34748.4|246
1625564400000|2021-07-06 09:40:00|34768.5|34764.9|34775.5|34771.9|34778|34774.4|34765|34761.4|220
1625564700000|2021-07-06 09:45:00|34776|34772.4|34775|34771.4|34780|34776.4|34771.5|34767.9|99
1625565000000|2021-07-06 09:50:00|34777|34773.4|34780.5|34776.9|34790|34786.4|34774|34770.4|254
1625565300000|2021-07-06 09:55:00|34781|34777.4|34787.5|34783.9|34791.5|34787.9|34779|34775.4|164
1625565600000|2021-07-06 10:00:00|34788|34784.4|34791.5|34787.9|34792.5|34788.9|34781|34777.4|189
1625565900000|2021-07-06 10:05:00|34791|34787.4|34785.5|34781.9|34793.5|34789.9|34780|34776.4|190
1625566200000|2021-07-06 10:10:00|34785|34781.4|34783|34779.4|34787.5|34783.9|34780.5|34776.9|86
1625566500000|2021-07-06 10:15:00|34782.5|34778.9|34778.5|34774.9|34789.5|34785.9|34778|34774.4|114
1625566800000|2021-07-06 10:20:00|34778|34774.4|34774|34770.4|34783|34779.4|34773|34769.4|135
1625567100000|2021-07-06 10:25:00|34775.5|34771.9|34772|34768.4|34776.5|34772.9|34764|34760.4|215
1625567400000|2021-07-06 10:30:00|34771.5|34767.9|34777|34773.4|34784.5|34780.9|34771|34767.4|193
1625567700000|2021-07-06 10:35:00|34776.5|34772.9|34768|34764.4|34778|34774.4|34764|34760.4|166
1625568000000|2021-07-06 10:40:00|34767.5|34763.9|34783.5|34779.9|34784.5|34780.9|34765.5|34761.9|130
1625568300000|2021-07-06 10:45:00|34784|34780.4|34776|34772.4|34785.5|34781.9|34773|34769.4|92
1625568600000|2021-07-06 10:50:00|34775|34771.4|34778.5|34774.9|34784|34780.4|34773|34769.4|172
1625568900000|2021-07-06 10:55:00|34779|34775.4|34760.5|34756.9|34779|34775.4|34756|34752.4|363
1625569200000|2021-07-06 11:00:00|34760|34756.4|34762.5|34758.9|34764.5|34760.9|34756|34752.4|242
1625569500000|2021-07-06 11:05:00|34762|34758.4|34761.5|34757.9|34770.5|34766.9|34759|34755.4|295
1625569800000|2021-07-06 11:10:00|34762|34758.4|34749|34745.4|34766|34762.4|34748|34744.4|344
1625570100000|2021-07-06 11:15:00|34748.5|34744.9|34748|34744.4|34755|34751.4|34746|34742.4|292
1625570400000|2021-07-06 11:20:00|34747.5|34743.9|34753|34749.4|34757.5|34753.9|34740|34736.4|314
1625570700000|2021-07-06 11:25:00|34753.5|34749.9|34772.5|34768.9|34773|34769.4|34753.5|34749.9|268
1625571000000|2021-07-06 11:30:00|34773|34769.4|34760|34756.4|34773|34769.4|34755.5|34751.9|250
1625571300000|2021-07-06 11:35:00|34759.5|34755.9|34758.5|34754.9|34760.5|34756.9|34747.5|34743.9|213
1625571600000|2021-07-06 11:40:00|34758|34754.4|34743|34739.4|34759|34755.4|34740|34736.4|191
1625571900000|2021-07-06 11:45:00|34742.5|34738.9|34754|34750.4|34754.5|34750.9|34740.5|34736.9|152
1625572200000|2021-07-06 11:50:00|34753.5|34749.9|34758.5|34754.9|34761|34757.4|34749|34745.4|119
1625572500000|2021-07-06 11:55:00|34758|34754.4|34750.5|34746.9|34759|34755.4|34747|34743.4|89
1625572800000|2021-07-06 12:00:00|34751|34747.4|34749.5|34745.9|34757|34753.4|34749.5|34745.9|194
1625573100000|2021-07-06 12:05:00|34749|34745.4|34748.5|34744.9|34754|34750.4|34747.5|34743.9|144
1625573400000|2021-07-06 12:10:00|34749|34745.4|34744.5|34740.9|34751|34747.4|34742|34738.4|149
1625573700000|2021-07-06 12:15:00|34745|34741.4|34738.5|34734.9|34747|34743.4|34736|34732.4|274
1625574000000|2021-07-06 12:20:00|34739|34735.4|34752|34748.4|34752|34748.4|34738|34734.4|265
1625574300000|2021-07-06 12:25:00|34751.5|34747.9|34753|34749.4|34756|34752.4|34749|34745.4|187
1625574600000|2021-07-06 12:30:00|34752.5|34748.9|34749.5|34745.9|34757.5|34753.9|34749|34745.4|171
1625574900000|2021-07-06 12:35:00|34750|34746.4|34765.5|34761.9|34766|34762.4|34749|34745.4|264
1625575200000|2021-07-06 12:40:00|34766|34762.4|34769|34765.4|34769.5|34765.9|34760|34756.4|336
1625575500000|2021-07-06 12:45:00|34769.5|34765.9|34763|34759.4|34769.5|34765.9|34760.5|34756.9|196
1625575800000|2021-07-06 12:50:00|34762.5|34758.9|34770|34766.4|34771|34767.4|34762|34758.4|210
1625576100000|2021-07-06 12:55:00|34769.5|34765.9|34777|34773.4|34777|34773.4|34768|34764.4|240
1625576400000|2021-07-06 13:00:00|34778|34774.4|34770|34766.4|34781.5|34777.9|34768.5|34764.9|328
1625576700000|2021-07-06 13:05:00|34770.5|34766.9|34764.5|34760.9|34771|34767.4|34757|34753.4|266
1625577000000|2021-07-06 13:10:00|34764|34760.4|34754.5|34750.9|34765|34761.4|34748|34744.4|377
1625577300000|2021-07-06 13:15:00|34754|34750.4|34760|34756.4|34763|34759.4|34750.5|34746.9|218
1625577600000|2021-07-06 13:20:00|34760.5|34756.9|34767|34763.4|34767|34763.4|34756|34752.4|276
1625577900000|2021-07-06 13:25:00|34766.5|34762.9|34769.5|34765.9|34773|34769.4|34757|34753.4|848
1625578200000|2021-07-06 13:30:00|34768.9|34766.5|34695.4|34693|34806.9|34804.5|34693.4|34691|6754
1625578500000|2021-07-06 13:35:00|34692.4|34690|34649.4|34647|34695.4|34693|34628.4|34626|4774
1625578800000|2021-07-06 13:40:00|34648.4|34646|34677.9|34675.5|34680.4|34678|34635.4|34633|3105
1625579100000|2021-07-06 13:45:00|34678.4|34676|34684.4|34682|34706.4|34704|34665.4|34663|2660
1625579400000|2021-07-06 13:50:00|34683.4|34681|34655.9|34653.5|34684.4|34682|34654.4|34652|1711
1625579700000|2021-07-06 13:55:00|34656.4|34654|34653.4|34651|34663.9|34661.5|34647.4|34645|1075
1625580000000|2021-07-06 14:00:00|34652.4|34650|34603.9|34601.5|34652.9|34650.5|34596.4|34594|3179
1625580300000|2021-07-06 14:05:00|34604.4|34602|34588.4|34586|34604.4|34602|34578.4|34576|3027
1625580600000|2021-07-06 14:10:00|34590.3|34587.9|34576.3|34573.9|34590.3|34587.9|34565.8|34563.4|1883
1625580900000|2021-07-06 14:15:00|34575.3|34572.9|34569.8|34567.4|34582.8|34580.4|34548.3|34545.9|2703
1625581200000|2021-07-06 14:20:00|34570.3|34567.9|34521.3|34518.9|34573.8|34571.4|34514.8|34512.4|3449
1625581500000|2021-07-06 14:25:00|34521.8|34519.4|34546.3|34543.9|34553.3|34550.9|34517.3|34514.9|2176
1625581800000|2021-07-06 14:30:00|34545.8|34543.4|34485.8|34483.4|34545.8|34543.4|34468.8|34466.4|4048
1625582100000|2021-07-06 14:35:00|34485.3|34482.9|34529.8|34527.4|34532.8|34530.4|34480.3|34477.9|2607
1625582400000|2021-07-06 14:40:00|34529.3|34526.9|34517.3|34514.9|34529.8|34527.4|34498.3|34495.9|1562
1625582700000|2021-07-06 14:45:00|34516.8|34514.4|34484.8|34482.4|34519.3|34516.9|34479.3|34476.9|1605
1625583000000|2021-07-06 14:50:00|34485.3|34482.9|34446.3|34443.9|34485.3|34482.9|34435.3|34432.9|2845
1625583300000|2021-07-06 14:55:00|34447.3|34444.9|34397.3|34394.9|34448.3|34445.9|34395.8|34393.4|3715
1625583600000|2021-07-06 15:00:00|34396.8|34394.4|34369.3|34366.9|34405.8|34403.4|34368.3|34365.9|3514
1625583900000|2021-07-06 15:05:00|34369.8|34367.4|34408.3|34405.9|34412.3|34409.9|34359.3|34356.9|2557
1625584200000|2021-07-06 15:10:00|34407.8|34405.4|34385.8|34383.4|34407.8|34405.4|34378.3|34375.9|2536
1625584500000|2021-07-06 15:15:00|34385.3|34382.9|34379.8|34377.4|34399.3|34396.9|34355.8|34353.4|2165
1625584800000|2021-07-06 15:20:00|34379.3|34376.9|34379.8|34377.4|34398.8|34396.4|34372.3|34369.9|1420
1625585100000|2021-07-06 15:25:00|34380.3|34377.9|34414.8|34412.4|34416.3|34413.9|34351.8|34349.4|2828
1625585400000|2021-07-06 15:30:00|34415.3|34412.9|34445.3|34442.9|34445.3|34442.9|34402.3|34399.9|2334
1625585700000|2021-07-06 15:35:00|34444.8|34442.4|34453.3|34450.9|34456.3|34453.9|34443.3|34440.9|1820
1625586000000|2021-07-06 15:40:00|34454.3|34451.9|34462.8|34460.4|34472.3|34469.9|34452.8|34450.4|1283
1625586300000|2021-07-06 15:45:00|34463.3|34460.9|34470.8|34468.4|34474.3|34471.9|34442.3|34439.9|1490
1625586600000|2021-07-06 15:50:00|34471.3|34468.9|34444.8|34442.4|34471.8|34469.4|34436.8|34434.4|1143
1625586900000|2021-07-06 15:55:00|34445.3|34442.9|34448.3|34445.9|34457.3|34454.9|34438.3|34435.9|829
1625587200000|2021-07-06 16:00:00|34448.8|34446.4|34429.3|34426.9|34449.3|34446.9|34413.3|34410.9|1820
1625587500000|2021-07-06 16:05:00|34430.3|34427.9|34391.8|34389.4|34434.3|34431.9|34390.3|34387.9|1594
1625587800000|2021-07-06 16:10:00|34392.3|34389.9|34428.8|34426.4|34433.8|34431.4|34390.3|34387.9|1852
1625588100000|2021-07-06 16:15:00|34428.3|34425.9|34422.8|34420.4|34438.8|34436.4|34411.8|34409.4|1161
1625588400000|2021-07-06 16:20:00|34422.3|34419.9|34434.3|34431.9|34440.3|34437.9|34412.3|34409.9|1093
1625588700000|2021-07-06 16:25:00|34434.8|34432.4|34426.8|34424.4|34436.8|34434.4|34397.8|34395.4|1066
1625589000000|2021-07-06 16:30:00|34426.3|34423.9|34402.8|34400.4|34426.3|34423.9|34385.3|34382.9|1476
1625589300000|2021-07-06 16:35:00|34403.3|34400.9|34410.8|34408.4|34414.3|34411.9|34393.8|34391.4|1044
1625589600000|2021-07-06 16:40:00|34410.3|34407.9|34397.8|34395.4|34412.3|34409.9|34390.3|34387.9|897
1625589900000|2021-07-06 16:45:00|34398.3|34395.9|34416.3|34413.9|34417.3|34414.9|34386.3|34383.9|980
1625590200000|2021-07-06 16:50:00|34416.8|34414.4|34429.3|34426.9|34430.3|34427.9|34410.3|34407.9|1015
1625590500000|2021-07-06 16:55:00|34429.8|34427.4|34440.8|34438.4|34441.8|34439.4|34419.3|34416.9|1251
1625590800000|2021-07-06 17:00:00|34441.3|34438.9|34459.3|34456.9|34459.3|34456.9|34437.8|34435.4|1462
1625591100000|2021-07-06 17:05:00|34459.8|34457.4|34472.3|34469.9|34473.3|34470.9|34457.3|34454.9|961
1625591400000|2021-07-06 17:10:00|34472.8|34470.4|34469.3|34466.9|34474.3|34471.9|34455.3|34452.9|995
1625591700000|2021-07-06 17:15:00|34468.3|34465.9|34473.3|34470.9|34481.3|34478.9|34466.3|34463.9|826
1625592000000|2021-07-06 17:20:00|34472.8|34470.4|34478.8|34476.4|34492.8|34490.4|34471.3|34468.9|1156
1625592300000|2021-07-06 17:25:00|34479.3|34476.9|34475.8|34473.4|34486.8|34484.4|34465.3|34462.9|827
1625592600000|2021-07-06 17:30:00|34475.3|34472.9|34476.3|34473.9|34479.3|34476.9|34465.8|34463.4|634
1625592900000|2021-07-06 17:35:00|34476.8|34474.4|34473.3|34470.9|34481.8|34479.4|34468.8|34466.4|581
1625593200000|2021-07-06 17:40:00|34473.8|34471.4|34478.8|34476.4|34482.3|34479.9|34466.3|34463.9|762
1625593500000|2021-07-06 17:45:00|34478.3|34475.9|34487.2|34484.8|34489.7|34487.3|34469.2|34466.8|696
1625593800000|2021-07-06 17:50:00|34487.7|34485.3|34496.2|34493.8|34504.2|34501.8|34487.7|34485.3|1391
1625594100000|2021-07-06 17:55:00|34496.7|34494.3|34494.7|34492.3|34503.2|34500.8|34489.7|34487.3|657
1625594400000|2021-07-06 18:00:00|34494.2|34491.8|34514.2|34511.8|34517.7|34515.3|34493.7|34491.3|879
1625594700000|2021-07-06 18:05:00|34514.7|34512.3|34516.2|34513.8|34517.7|34515.3|34509.7|34507.3|845
1625595000000|2021-07-06 18:10:00|34515.7|34513.3|34501.2|34498.8|34516.2|34513.8|34494.2|34491.8|742
1625595300000|2021-07-06 18:15:00|34501.7|34499.3|34515.2|34512.8|34516.2|34513.8|34495.2|34492.8|623
1625595600000|2021-07-06 18:20:00|34514.7|34512.3|34516.2|34513.8|34522.2|34519.8|34513.2|34510.8|627
1625595900000|2021-07-06 18:25:00|34517.7|34515.3|34530.2|34527.8|34530.7|34528.3|34512.2|34509.8|694
1625596200000|2021-07-06 18:30:00|34530.7|34528.3|34547.7|34545.3|34548.7|34546.3|34529.2|34526.8|1285
1625596500000|2021-07-06 18:35:00|34547.2|34544.8|34534.7|34532.3|34549.2|34546.8|34530.2|34527.8|936
1625596800000|2021-07-06 18:40:00|34535.2|34532.8|34526.7|34524.3|34537.2|34534.8|34522.7|34520.3|637
1625597100000|2021-07-06 18:45:00|34526.2|34523.8|34531.2|34528.8|34537.2|34534.8|34522.7|34520.3|596
1625597400000|2021-07-06 18:50:00|34531.7|34529.3|34513.2|34510.8|34539.2|34536.8|34510.2|34507.8|790
1625597700000|2021-07-06 18:55:00|34512.7|34510.3|34522.2|34519.8|34526.7|34524.3|34512.2|34509.8|674
1625598000000|2021-07-06 19:00:00|34522.7|34520.3|34529.2|34526.8|34532.7|34530.3|34520.2|34517.8|429
1625598300000|2021-07-06 19:05:00|34529.7|34527.3|34551.2|34548.8|34551.2|34548.8|34526.7|34524.3|731
1625598600000|2021-07-06 19:10:00|34550.7|34548.3|34558.7|34556.3|34564.7|34562.3|34546.2|34543.8|1536
1625598900000|2021-07-06 19:15:00|34559.2|34556.8|34554.2|34551.8|34560.2|34557.8|34551.2|34548.8|556
1625599200000|2021-07-06 19:20:00|34552.6|34550.2|34559.6|34557.2|34561.6|34559.2|34544.6|34542.2|834
1625599500000|2021-07-06 19:25:00|34560.1|34557.7|34573.1|34570.7|34579.6|34577.2|34559.6|34557.2|879
1625599800000|2021-07-06 19:30:00|34573.6|34571.2|34552.6|34550.2|34581.6|34579.2|34550.6|34548.2|982
1625600100000|2021-07-06 19:35:00|34551.6|34549.2|34578.6|34576.2|34580.6|34578.2|34549.6|34547.2|858
1625600400000|2021-07-06 19:40:00|34579.1|34576.7|34573.1|34570.7|34581.6|34579.2|34564.6|34562.2|1151
1625600700000|2021-07-06 19:45:00|34573.6|34571.2|34590.6|34588.2|34593.6|34591.2|34573.1|34570.7|1252
1625601000000|2021-07-06 19:50:00|34597.6|34595.2|34562.6|34560.2|34602.6|34600.2|34553.6|34551.2|2566
1625601300000|2021-07-06 19:55:00|34562.1|34559.7|34576.6|34574.2|34578.6|34576.2|34553.6|34551.2|2955
1625601600000|2021-07-06 20:00:00|34577.8|34573|34530.8|34526|34585.8|34581|34528.3|34523.5|1684
1625601900000|2021-07-06 20:05:00|34530.3|34525.5|34526.8|34522|34537.8|34533|34525.3|34520.5|719
1625602200000|2021-07-06 20:10:00|34527.3|34522.5|34525.3|34520.5|34531.8|34527|34523.8|34519|345
1625602500000|2021-07-06 20:15:00|34525.8|34521|34526.3|34521.5|34527.8|34523|34524.8|34520|46
1625602800000|2021-07-06 20:20:00|34526.8|34522|34524.8|34520|34528.8|34524|34524.8|34520|56
1625603100000|2021-07-06 20:25:00|34525.3|34520.5|34524.8|34520|34525.3|34520.5|34518.8|34514|101
1625603400000|2021-07-06 20:30:00|34523.8|34519|34520.3|34515.5|34524.3|34519.5|34514.8|34510|186
1625603700000|2021-07-06 20:35:00|34519.8|34515|34520.8|34516|34521.3|34516.5|34517.3|34512.5|52
1625604000000|2021-07-06 20:40:00|34519.3|34514.5|34515.8|34511|34519.8|34515|34514.8|34510|110
1625604300000|2021-07-06 20:45:00|34516.3|34511.5|34501.3|34496.5|34516.8|34512|34501.3|34496.5|175
1625604600000|2021-07-06 20:50:00|34501.8|34497|34509.8|34505|34509.8|34505|34498.8|34494|135
1625604900000|2021-07-06 20:55:00|34510.3|34505.5|34511.3|34501.5|34512.3|34507.5|34507.3|34500|79
1625605200000|2021-07-06 21:00:00|34511.5|34501.7|34516.7|34506.9|34517.2|34507.4|34511.5|34501.7|0
1625605500000|2021-07-06 21:05:00|34517.1|34507.3|34516.4|34506.6|34517.3|34507.5|34515.6|34505.8|0
1625605800000|2021-07-06 21:10:00|34517|34507.2|34516.3|34506.5|34517.1|34507.3|34511.7|34501.9|0
1625606100000|2021-07-06 21:15:00|34516.4|34506.6|34516|34506.2|34521.1|34511.3|34515.9|34506.1|0
1625606400000|2021-07-06 21:20:00|34515.5|34505.7|34509.7|34499.9|34515.5|34505.7|34509.7|34499.9|0
1625606700000|2021-07-06 21:25:00|34510|34500.2|34507.9|34498.1|34510|34500.2|34506.5|34496.7|0
1625607000000|2021-07-06 21:30:00|34503|34493.2|34507.2|34497.4|34508.1|34498.3|34502.7|34492.9|0
1625607300000|2021-07-06 21:35:00|34504.6|34494.8|34502|34492.2|34508.4|34498.6|34502|34492.2|0
1625607600000|2021-07-06 21:40:00|34501.6|34491.8|34503.6|34493.8|34503.8|34494|34497.7|34487.9|0
1625607900000|2021-07-06 21:45:00|34504|34494.2|34505.4|34495.6|34505.6|34495.8|34503.8|34494|0
1625608200000|2021-07-06 21:50:00|34505.7|34495.9|34505.9|34496.1|34506.3|34496.5|34503.3|34493.5|0
1625608500000|2021-07-06 21:55:00|34505|34495.2|34504.7|34494.9|34505.7|34495.9|34502.1|34492.3|0
1625608800000|2021-07-06 22:00:00|34506.3|34501.5|34512.3|34507.5|34512.3|34507.5|34503.8|34499|129
1625609100000|2021-07-06 22:05:00|34512.8|34508|34519.3|34514.5|34521.3|34516.5|34512.8|34508|97
1625609400000|2021-07-06 22:10:00|34519.8|34515|34519.8|34515|34520.8|34516|34514.8|34510|49
1625609700000|2021-07-06 22:15:00|34520.3|34515.5|34525.3|34520.5|34527.8|34523|34520.3|34515.5|74
1625610000000|2021-07-06 22:20:00|34524.8|34520|34525.3|34520.5|34528.3|34523.5|34523.3|34518.5|74
1625610300000|2021-07-06 22:25:00|34524.8|34520|34522.3|34517.5|34525.8|34521|34521.8|34517|35
1625610600000|2021-07-06 22:30:00|34521.8|34517|34515.8|34511|34523.3|34518.5|34514.8|34510|42
1625610900000|2021-07-06 22:35:00|34516.3|34511.5|34517.8|34513|34523.8|34519|34515.8|34511|90
1625611200000|2021-07-06 22:40:00|34518.3|34513.5|34522.3|34517.5|34525.3|34520.5|34518.3|34513.5|44
1625611500000|2021-07-06 22:45:00|34521.8|34517|34518.3|34513.5|34525.8|34521|34518.3|34513.5|44
1625611800000|2021-07-06 22:50:00|34518.8|34514|34522.8|34518|34525.3|34520.5|34514.8|34510|63
1625612100000|2021-07-06 22:55:00|34521.8|34517|34521.3|34516.5|34527.3|34522.5|34520.8|34516|40
1625612400000|2021-07-06 23:00:00|34521.8|34517|34519.3|34514.5|34523.8|34519|34518.3|34513.5|54
1625612700000|2021-07-06 23:05:00|34519.8|34515|34519.8|34515|34521.3|34516.5|34515.8|34511|41
1625613000000|2021-07-06 23:10:00|34519.3|34514.5|34524.3|34519.5|34525.3|34520.5|34518.3|34513.5|26
1625613300000|2021-07-06 23:15:00|34523.8|34519|34523.3|34518.5|34524.8|34520|34521.3|34516.5|27
1625613600000|2021-07-06 23:20:00|34523.8|34519|34521.3|34516.5|34525.8|34521|34520.8|34516|30
1625613900000|2021-07-06 23:25:00|34520.8|34516|34515.8|34511|34520.8|34516|34515.3|34510.5|32
1625614200000|2021-07-06 23:30:00|34516.3|34511.5|34513.3|34508.5|34516.3|34511.5|34510.8|34506|86
1625614500000|2021-07-06 23:35:00|34512.8|34508|34507.8|34503|34517.3|34512.5|34507.3|34502.5|59
1625614800000|2021-07-06 23:40:00|34507.3|34502.5|34493.3|34488.5|34508.3|34503.5|34491.8|34487|153
1625615100000|2021-07-06 23:45:00|34494.3|34489.5|34491.3|34486.5|34494.8|34490|34483.8|34479|163
1625615400000|2021-07-06 23:50:00|34490.8|34486|34493.3|34488.5|34493.8|34489|34486.3|34481.5|99
1625615700000|2021-07-06 23:55:00|34492.8|34488|34500.3|34495.5|34505.3|34500.5|34492.8|34488|122
1625616000000|2021-07-07 00:00:00|34499.8|34495|34503.3|34498.5|34510.3|34505.5|34477.3|34472.5|370
1625616300000|2021-07-07 00:05:00|34502.8|34498|34505.8|34501|34515.8|34511|34500.3|34495.5|198
1625616600000|2021-07-07 00:10:00|34506.3|34501.5|34508.3|34503.5|34513.3|34508.5|34494.3|34489.5|148
1625616900000|2021-07-07 00:15:00|34508.8|34504|34499.3|34494.5|34511.8|34507|34487.8|34483|219
1625617200000|2021-07-07 00:20:00|34498.8|34494|34508.3|34503.5|34513.3|34508.5|34495.8|34491|137
1625617500000|2021-07-07 00:25:00|34508.8|34504|34517.3|34512.5|34519.3|34514.5|34507.3|34502.5|88
1625617800000|2021-07-07 00:30:00|34516.8|34512|34512.3|34507.5|34526.8|34522|34508.8|34504|177
1625618100000|2021-07-07 00:35:00|34512.8|34508|34531.8|34527|34532.8|34528|34512.8|34508|155
1625618400000|2021-07-07 00:40:00|34532.3|34527.5|34531.3|34526.5|34538.8|34534|34527.3|34522.5|197
1625618700000|2021-07-07 00:45:00|34530.8|34526|34531.3|34526.5|34537.8|34533|34527.8|34523|110
1625619000000|2021-07-07 00:50:00|34531.8|34527|34534.3|34529.5|34538.8|34534|34528.8|34524|158
1625619300000|2021-07-07 00:55:00|34534.8|34530|34535.3|34530.5|34538.3|34533.5|34529.3|34524.5|85
1625619600000|2021-07-07 01:00:00|34534.8|34530|34529.3|34524.5|34542.3|34537.5|34528.3|34523.5|138
1625619900000|2021-07-07 01:05:00|34528.8|34524|34532.3|34527.5|34535.8|34531|34527.3|34522.5|56
1625620200000|2021-07-07 01:10:00|34532.8|34528|34529.3|34524.5|34537.3|34532.5|34528.3|34523.5|65
1625620500000|2021-07-07 01:15:00|34528.8|34524|34543.3|34538.5|34547.3|34542.5|34524.8|34520|267
1625620800000|2021-07-07 01:20:00|34543.8|34539|34544.3|34539.5|34547.3|34542.5|34537.3|34532.5|162
1625621100000|2021-07-07 01:25:00|34544.8|34540|34549.8|34545|34552.8|34548|34543.8|34539|115
1625621400000|2021-07-07 01:30:00|34550.3|34545.5|34545.8|34541|34552.8|34548|34543.3|34538.5|195
1625621700000|2021-07-07 01:35:00|34545.3|34540.5|34553.3|34548.5|34553.8|34549|34543.8|34539|105
1625622000000|2021-07-07 01:40:00|34552.8|34548|34546.3|34541.5|34559.3|34554.5|34545.3|34540.5|159
1625622300000|2021-07-07 01:45:00|34546.8|34542|34541.3|34536.5|34548.3|34543.5|34539.3|34534.5|80
1625622600000|2021-07-07 01:50:00|34540.8|34536|34537.3|34532.5|34543.3|34538.5|34534.8|34530|92
1625622900000|2021-07-07 01:55:00|34536.8|34532|34541.3|34536.5|34549.8|34545|34536.8|34532|84
1625623200000|2021-07-07 02:00:00|34541.8|34537|34541.3|34536.5|34550.3|34545.5|34537.3|34532.5|136
1625623500000|2021-07-07 02:05:00|34541.8|34537|34547.8|34543|34552.3|34547.5|34541.3|34536.5|80
1625623800000|2021-07-07 02:10:00|34547.3|34542.5|34532.3|34527.5|34548.8|34544|34531.3|34526.5|126
1625624100000|2021-07-07 02:15:00|34532.8|34528|34537.3|34532.5|34538.3|34533.5|34532.3|34527.5|74
1625624400000|2021-07-07 02:20:00|34536.8|34532|34539.8|34535|34539.8|34535|34534.8|34530|49
1625624700000|2021-07-07 02:25:00|34540.3|34535.5|34542.8|34538|34547.3|34542.5|34539.3|34534.5|56
1625625000000|2021-07-07 02:30:00|34542.3|34537.5|34541.3|34536.5|34548.8|34544|34540.8|34536|39
1625625300000|2021-07-07 02:35:00|34540.8|34536|34532.3|34527.5|34541.3|34536.5|34529.8|34525|96
1625625600000|2021-07-07 02:40:00|34531.8|34527|34528.3|34523.5|34533.8|34529|34524.8|34520|90
1625625900000|2021-07-07 02:45:00|34527.8|34523|34530.8|34526|34533.3|34528.5|34527.3|34522.5|84
1625626200000|2021-07-07 02:50:00|34531.3|34526.5|34538.3|34533.5|34540.8|34536|34529.3|34524.5|103
1625626500000|2021-07-07 02:55:00|34537.8|34533|34541.3|34536.5|34544.8|34540|34537.3|34532.5|66
1625626800000|2021-07-07 03:00:00|34541.8|34537|34541.3|34536.5|34544.8|34540|34537.3|34532.5|50
1625627100000|2021-07-07 03:05:00|34541.8|34537|34547.8|34543|34548.3|34543.5|34541.3|34536.5|45
1625627400000|2021-07-07 03:10:00|34546.3|34541.5|34554.3|34549.5|34558.8|34554|34546.3|34541.5|128
1625627700000|2021-07-07 03:15:00|34553.8|34549|34548.8|34544|34555.3|34550.5|34545.3|34540.5|65
1625628000000|2021-07-07 03:20:00|34549.3|34544.5|34550.3|34545.5|34552.3|34547.5|34547.8|34543|48
1625628300000|2021-07-07 03:25:00|34550.8|34546|34555.3|34550.5|34559.8|34555|34550.8|34546|81
1625628600000|2021-07-07 03:30:00|34555.8|34551|34559.3|34554.5|34559.8|34555|34553.3|34548.5|89
1625628900000|2021-07-07 03:35:00|34559.8|34555|34559.3|34554.5|34560.3|34555.5|34555.3|34550.5|37
1625629200000|2021-07-07 03:40:00|34559.8|34555|34557.3|34552.5|34563.8|34559|34556.8|34552|86
1625629500000|2021-07-07 03:45:00|34557.8|34553|34555.3|34550.5|34558.8|34554|34551.8|34547|61
1625629800000|2021-07-07 03:50:00|34554.8|34550|34560.3|34555.5|34562.3|34557.5|34554.8|34550|54
1625630100000|2021-07-07 03:55:00|34559.8|34555|34552.8|34548|34560.3|34555.5|34551.3|34546.5|84
1625630400000|2021-07-07 04:00:00|34553.3|34548.5|34559.3|34554.5|34561.8|34557|34550.8|34546|52
1625630700000|2021-07-07 04:05:00|34558.8|34554|34556.8|34552|34559.8|34555|34556.8|34552|35
1625631000000|2021-07-07 04:10:00|34557.3|34552.5|34558.3|34553.5|34560.8|34556|34556.8|34552|44
1625631300000|2021-07-07 04:15:00|34558.8|34554|34562.3|34557.5|34562.3|34557.5|34556.8|34552|33
1625631600000|2021-07-07 04:20:00|34561.8|34557|34560.3|34555.5|34562.8|34558|34558.3|34553.5|19
1625631900000|2021-07-07 04:25:00|34559.8|34555|34558.8|34554|34561.8|34557|34557.8|34553|43
1625632200000|2021-07-07 04:30:00|34559.3|34554.5|34553.8|34549|34562.3|34557.5|34550.3|34545.5|68
1625632500000|2021-07-07 04:35:00|34553.3|34548.5|34543.8|34539|34553.3|34548.5|34543.8|34539|92
1625632800000|2021-07-07 04:40:00|34544.3|34539.5|34535.8|34531|34545.8|34541|34535.3|34530.5|151
1625633100000|2021-07-07 04:45:00|34535.3|34530.5|34533.8|34529|34539.8|34535|34533.3|34528.5|73
1625633400000|2021-07-07 04:50:00|34533.3|34528.5|34530.3|34525.5|34536.8|34532|34528.8|34524|83
1625633700000|2021-07-07 04:55:00|34529.8|34525|34531.3|34526.5|34532.3|34527.5|34528.8|34524|44
1625634000000|2021-07-07 05:00:00|34530.8|34526|34533.3|34528.5|34537.3|34532.5|34528.8|34524|65
1625634300000|2021-07-07 05:05:00|34533.8|34529|34535.3|34530.5|34536.8|34532|34532.3|34527.5|23
1625634600000|2021-07-07 05:10:00|34535.8|34531|34534.3|34529.5|34537.3|34532.5|34528.8|34524|122
1625634900000|2021-07-07 05:15:00|34533.8|34529|34527.3|34522.5|34534.3|34529.5|34524.8|34520|137
1625635200000|2021-07-07 05:20:00|34526.8|34522|34532.3|34527.5|34532.8|34528|34524.8|34520|140
1625635500000|2021-07-07 05:25:00|34532.8|34528|34533.8|34529|34536.8|34532|34530.8|34526|39
1625635800000|2021-07-07 05:30:00|34534.3|34529.5|34537.8|34533|34538.3|34533.5|34533.8|34529|64
1625636100000|2021-07-07 05:35:00|34538.3|34533.5|34546.8|34542|34548.8|34544|34536.3|34531.5|190
1625636400000|2021-07-07 05:40:00|34547.3|34542.5|34552.3|34547.5|34552.3|34547.5|34541.3|34536.5|93
1625636700000|2021-07-07 05:45:00|34551.8|34547|34546.3|34541.5|34552.3|34547.5|34544.3|34539.5|64
1625637000000|2021-07-07 05:50:00|34546.8|34542|34547.3|34542.5|34555.8|34551|34546.3|34541.5|87
1625637300000|2021-07-07 05:55:00|34547.8|34543|34551.3|34546.5|34553.3|34548.5|34543.3|34538.5|130
1625637600000|2021-07-07 06:00:00|34550.7|34547.1|34554.2|34550.6|34555.7|34552.1|34543.2|34539.6|169
1625637900000|2021-07-07 06:05:00|34554.7|34551.1|34548.7|34545.1|34558.7|34555.1|34543.7|34540.1|137
1625638200000|2021-07-07 06:10:00|34549.2|34545.6|34558.7|34555.1|34558.7|34555.1|34548.7|34545.1|136
1625638500000|2021-07-07 06:15:00|34558.2|34554.6|34556.7|34553.1|34562.2|34558.6|34552.7|34549.1|141
1625638800000|2021-07-07 06:20:00|34557.2|34553.6|34564.2|34560.6|34571.2|34567.6|34557.2|34553.6|216
1625639100000|2021-07-07 06:25:00|34564.7|34561.1|34563.7|34560.1|34567.2|34563.6|34560.7|34557.1|113
1625639400000|2021-07-07 06:30:00|34563.2|34559.6|34550.7|34547.1|34566.7|34563.1|34550.2|34546.6|195
1625639700000|2021-07-07 06:35:00|34550.2|34546.6|34550.2|34546.6|34555.7|34552.1|34550.2|34546.6|116
1625640000000|2021-07-07 06:40:00|34550.7|34547.1|34547.2|34543.6|34553.2|34549.6|34546.2|34542.6|82
1625640300000|2021-07-07 06:45:00|34546.7|34543.1|34553.7|34550.1|34557.2|34553.6|34546.7|34543.1|84
1625640600000|2021-07-07 06:50:00|34553.2|34549.6|34557.7|34554.1|34561.7|34558.1|34550.7|34547.1|123
1625640900000|2021-07-07 06:55:00|34557.2|34553.6|34571.7|34568.1|34572.2|34568.6|34555.7|34552.1|253
1625641200000|2021-07-07 07:00:00|34570.7|34567.1|34591.2|34587.6|34598.2|34594.6|34566.7|34563.1|768
1625641500000|2021-07-07 07:05:00|34590.7|34587.1|34576.2|34572.6|34598.2|34594.6|34570.2|34566.6|765
1625641800000|2021-07-07 07:10:00|34575.7|34572.1|34579.2|34575.6|34585.2|34581.6|34571.2|34567.6|331
1625642100000|2021-07-07 07:15:00|34579.7|34576.1|34606.2|34602.6|34610.2|34606.6|34579.7|34576.1|428
1625642400000|2021-07-07 07:20:00|34605.7|34602.1|34603.7|34600.1|34627.2|34623.6|34601.2|34597.6|582
1625642700000|2021-07-07 07:25:00|34604.2|34600.6|34623.7|34620.1|34623.7|34620.1|34601.7|34598.1|295
1625643000000|2021-07-07 07:30:00|34623.2|34619.6|34614.7|34611.1|34627.7|34624.1|34613.2|34609.6|327
1625643300000|2021-07-07 07:35:00|34615.2|34611.6|34601.7|34598.1|34617.7|34614.1|34600.2|34596.6|243
1625643600000|2021-07-07 07:40:00|34601.2|34597.6|34598.7|34595.1|34614.2|34610.6|34592.7|34589.1|282
1625643900000|2021-07-07 07:45:00|34599.2|34595.6|34607.7|34604.1|34614.2|34610.6|34597.2|34593.6|155
1625644200000|2021-07-07 07:50:00|34608.2|34604.6|34596.2|34592.6|34611.7|34608.1|34596.2|34592.6|129
1625644500000|2021-07-07 07:55:00|34596.7|34593.1|34580.7|34577.1|34597.2|34593.6|34575.2|34571.6|477
1625644800000|2021-07-07 08:00:00|34580.2|34576.6|34604.7|34601.1|34606.2|34602.6|34577.2|34573.6|444
1625645100000|2021-07-07 08:05:00|34604.2|34600.6|34595.2|34591.6|34613.7|34610.1|34591.2|34587.6|401
1625645400000|2021-07-07 08:10:00|34594.7|34591.1|34583.7|34580.1|34599.7|34596.1|34575.2|34571.6|350
1625645700000|2021-07-07 08:15:00|34584.2|34580.6|34588.2|34584.6|34592.7|34589.1|34577.7|34574.1|201
1625646000000|2021-07-07 08:20:00|34588.7|34585.1|34574.2|34570.6|34591.7|34588.1|34571.2|34567.6|256
1625646300000|2021-07-07 08:25:00|34574.7|34571.1|34580.7|34577.1|34580.7|34577.1|34570.2|34566.6|181
1625646600000|2021-07-07 08:30:00|34581.2|34577.6|34576.7|34573.1|34588.2|34584.6|34573.2|34569.6|196
1625646900000|2021-07-07 08:35:00|34576.2|34572.6|34569.2|34565.6|34579.7|34576.1|34561.2|34557.6|246
1625647200000|2021-07-07 08:40:00|34568.7|34565.1|34553.7|34550.1|34570.2|34566.6|34549.2|34545.6|218
1625647500000|2021-07-07 08:45:00|34554.2|34550.6|34554.7|34551.1|34560.2|34556.6|34550.2|34546.6|176
1625647800000|2021-07-07 08:50:00|34555.2|34551.6|34565.2|34561.6|34568.2|34564.6|34552.7|34549.1|245
1625648100000|2021-07-07 08:55:00|34564.7|34561.1|34569.7|34566.1|34573.2|34569.6|34558.7|34555.1|163
1625648400000|2021-07-07 09:00:00|34570.2|34566.6|34584.7|34581.1|34585.7|34582.1|34565.2|34561.6|203
1625648700000|2021-07-07 09:05:00|34584.2|34580.6|34601.2|34597.6|34601.2|34597.6|34582.2|34578.6|218
1625649000000|2021-07-07 09:10:00|34601.7|34598.1|34596.7|34593.1|34610.7|34607.1|34596.7|34593.1|346
1625649300000|2021-07-07 09:15:00|34597.2|34593.6|34596.7|34593.1|34604.2|34600.6|34591.7|34588.1|107
1625649600000|2021-07-07 09:20:00|34596.2|34592.6|34609.2|34605.6|34613.2|34609.6|34595.2|34591.6|157
1625649900000|2021-07-07 09:25:00|34608.2|34604.6|34602.7|34599.1|34613.2|34609.6|34602.2|34598.6|105
1625650200000|2021-07-07 09:30:00|34603.2|34599.6|34609.7|34606.1|34612.2|34608.6|34600.2|34596.6|121
1625650500000|2021-07-07 09:35:00|34610.2|34606.6|34615.2|34611.6|34620.2|34616.6|34606.7|34603.1|120
1625650800000|2021-07-07 09:40:00|34616.2|34612.6|34610.2|34606.6|34622.2|34618.6|34608.7|34605.1|151
1625651100000|2021-07-07 09:45:00|34610.7|34607.1|34610.7|34607.1|34618.2|34614.6|34608.2|34604.6|105
1625651400000|2021-07-07 09:50:00|34610.2|34606.6|34601.7|34598.1|34611.7|34608.1|34597.2|34593.6|140
1625651700000|2021-07-07 09:55:00|34602.2|34598.6|34599.2|34595.6|34611.2|34607.6|34599.2|34595.6|131
1625652000000|2021-07-07 10:00:00|34599.7|34596.1|34593.7|34590.1|34603.7|34600.1|34593.2|34589.6|210
1625652300000|2021-07-07 10:05:00|34593.2|34589.6|34598.7|34595.1|34603.2|34599.6|34590.7|34587.1|161
1625652600000|2021-07-07 10:10:00|34599.2|34595.6|34576.7|34573.1|34599.7|34596.1|34573.2|34569.6|296
1625652900000|2021-07-07 10:15:00|34577.2|34573.6|34585.7|34582.1|34594.7|34591.1|34576.7|34573.1|182
1625653200000|2021-07-07 10:20:00|34586.2|34582.6|34590.7|34587.1|34597.7|34594.1|34585.7|34582.1|107
1625653500000|2021-07-07 10:25:00|34590.2|34586.6|34594.7|34591.1|34598.2|34594.6|34588.2|34584.6|116
1625653800000|2021-07-07 10:30:00|34594.2|34590.6|34590.7|34587.1|34597.7|34594.1|34586.2|34582.6|78
1625654100000|2021-07-07 10:35:00|34591.2|34587.6|34590.7|34587.1|34592.7|34589.1|34575.2|34571.6|211
1625654400000|2021-07-07 10:40:00|34591.2|34587.6|34606.2|34602.6|34606.7|34603.1|34587.2|34583.6|185
1625654700000|2021-07-07 10:45:00|34605.7|34602.1|34603.7|34600.1|34609.7|34606.1|34602.7|34599.1|221
1625655000000|2021-07-07 10:50:00|34604.2|34600.6|34602.7|34599.1|34608.2|34604.6|34600.2|34596.6|123
1625655300000|2021-07-07 10:55:00|34602.2|34598.6|34614.2|34610.6|34614.2|34610.6|34600.2|34596.6|142
1625655600000|2021-07-07 11:00:00|34613.7|34610.1|34608.2|34604.6|34616.2|34612.6|34600.7|34597.1|399
1625655900000|2021-07-07 11:05:00|34608.7|34605.1|34605.2|34601.6|34613.7|34610.1|34599.2|34595.6|290
1625656200000|2021-07-07 11:10:00|34604.7|34601.1|34594.2|34590.6|34604.7|34601.1|34592.2|34588.6|200
1625656500000|2021-07-07 11:15:00|34594.7|34591.1|34591.2|34587.6|34601.7|34598.1|34590.2|34586.6|193
1625656800000|2021-07-07 11:20:00|34590.7|34587.1|34588.7|34585.1|34595.2|34591.6|34585.2|34581.6|124
1625657100000|2021-07-07 11:25:00|34588.2|34584.6|34581.7|34578.1|34597.2|34593.6|34581.2|34577.6|255
1625657400000|2021-07-07 11:30:00|34582.2|34578.6|34594.2|34590.6|34598.7|34595.1|34579.7|34576.1|214
1625657700000|2021-07-07 11:35:00|34594.7|34591.1|34595.2|34591.6|34604.2|34600.6|34593.7|34590.1|153
1625658000000|2021-07-07 11:40:00|34595.7|34592.1|34596.2|34592.6|34606.2|34602.6|34594.2|34590.6|148
1625658300000|2021-07-07 11:45:00|34597.7|34594.1|34598.2|34594.6|34604.2|34600.6|34595.7|34592.1|141
1625658600000|2021-07-07 11:50:00|34598.7|34595.1|34605.2|34601.6|34607.7|34604.1|34596.2|34592.6|80
1625658900000|2021-07-07 11:55:00|34604.7|34601.1|34609.7|34606.1|34618.7|34615.1|34604.7|34601.1|380
1625659200000|2021-07-07 12:00:00|34610.7|34607.1|34632.2|34628.6|34632.7|34629.1|34609.7|34606.1|567
1625659500000|2021-07-07 12:05:00|34631.7|34628.1|34625.7|34622.1|34634.2|34630.6|34623.2|34619.6|363
1625659800000|2021-07-07 12:10:00|34625.2|34621.6|34614.7|34611.1|34633.7|34630.1|34614.7|34611.1|349
1625660100000|2021-07-07 12:15:00|34615.2|34611.6|34571.2|34567.6|34618.2|34614.6|34570.2|34566.6|811
1625660400000|2021-07-07 12:20:00|34571.7|34568.1|34591.2|34587.6|34594.7|34591.1|34564.2|34560.6|591
1625660700000|2021-07-07 12:25:00|34591.7|34588.1|34580.7|34577.1|34598.2|34594.6|34580.7|34577.1|282
1625661000000|2021-07-07 12:30:00|34581.2|34577.6|34564.2|34560.6|34582.2|34578.6|34557.2|34553.6|647
1625661300000|2021-07-07 12:35:00|34563.7|34560.1|34567.7|34564.1|34572.2|34568.6|34560.7|34557.1|377
1625661600000|2021-07-07 12:40:00|34568.2|34564.6|34559.2|34555.6|34570.7|34567.1|34558.2|34554.6|210
1625661900000|2021-07-07 12:45:00|34559.7|34556.1|34547.7|34544.1|34565.7|34562.1|34547.2|34543.6|322
1625662200000|2021-07-07 12:50:00|34547.2|34543.6|34544.2|34540.6|34550.2|34546.6|34526.7|34523.1|772
1625662500000|2021-07-07 12:55:00|34544.7|34541.1|34527.7|34524.1|34548.2|34544.6|34527.2|34523.6|424
1625662800000|2021-07-07 13:00:00|34527.2|34523.6|34540.7|34537.1|34541.7|34538.1|34525.7|34522.1|497
1625663100000|2021-07-07 13:05:00|34540.2|34536.6|34534.7|34531.1|34544.2|34540.6|34534.2|34530.6|352
1625663400000|2021-07-07 13:10:00|34534.2|34530.6|34529.7|34526.1|34542.7|34539.1|34528.7|34525.1|372
1625663700000|2021-07-07 13:15:00|34529.2|34525.6|34531.2|34527.6|34534.2|34530.6|34526.7|34523.1|424
1625664000000|2021-07-07 13:20:00|34531.7|34528.1|34550.2|34546.6|34557.7|34554.1|34531.7|34528.1|688
1625664300000|2021-07-07 13:25:00|34549.7|34546.1|34562.7|34559.1|34565.2|34561.6|34541.2|34537.6|934
1625664600000|2021-07-07 13:30:00|34562.1|34559.7|34645.6|34643.2|34648.1|34645.7|34548.6|34546.2|6926
1625664900000|2021-07-07 13:35:00|34645.1|34642.7|34684.1|34681.7|34686.6|34684.2|34640.1|34637.7|5375
1625665200000|2021-07-07 13:40:00|34684.6|34682.2|34637.6|34635.2|34698.6|34696.2|34621.6|34619.2|4752
1625665500000|2021-07-07 13:45:00|34638.1|34635.7|34646.6|34644.2|34688.6|34686.2|34632.6|34630.2|2647
1625665800000|2021-07-07 13:50:00|34647.1|34644.7|34589.1|34586.7|34648.6|34646.2|34586.1|34583.7|2502
1625666100000|2021-07-07 13:55:00|34589.6|34587.2|34587.1|34584.7|34598.6|34596.2|34579.6|34577.2|1577
1625666400000|2021-07-07 14:00:00|34587.6|34585.2|34564.6|34562.2|34613.6|34611.2|34562.6|34560.2|2178
1625666700000|2021-07-07 14:05:00|34564.1|34561.7|34584.6|34582.2|34588.1|34585.7|34561.6|34559.2|1467
1625667000000|2021-07-07 14:10:00|34585.1|34582.7|34581.9|34579.5|34604.9|34602.5|34578.4|34576|1376
1625667300000|2021-07-07 14:15:00|34582.4|34580|34585.9|34583.5|34600.4|34598|34580.4|34578|809
1625667600000|2021-07-07 14:20:00|34586.4|34584|34556.4|34554|34587.4|34585|34555.9|34553.5|1452
1625667900000|2021-07-07 14:25:00|34556.9|34554.5|34496.9|34494.5|34562.4|34560|34489.9|34487.5|2842
1625668200000|2021-07-07 14:30:00|34496.4|34494|34449.9|34447.5|34501.9|34499.5|34447.4|34445|2988
1625668500000|2021-07-07 14:35:00|34449.4|34447|34465.4|34463|34498.4|34496|34447.9|34445.5|2225
1625668800000|2021-07-07 14:40:00|34465.9|34463.5|34451.4|34449|34482.4|34480|34447.9|34445.5|2071
1625669100000|2021-07-07 14:45:00|34451.9|34449.5|34492.4|34490|34503.4|34501|34433.9|34431.5|2581
1625669400000|2021-07-07 14:50:00|34492.9|34490.5|34498.4|34496|34507.4|34505|34478.4|34476|1523
1625669700000|2021-07-07 14:55:00|34498.9|34496.5|34513.9|34511.5|34530.9|34528.5|34497.4|34495|1382
1625670000000|2021-07-07 15:00:00|34514.9|34512.5|34528.9|34526.5|34543.4|34541|34500.4|34498|1386
1625670300000|2021-07-07 15:05:00|34528.4|34526|34538.4|34536|34564.4|34562|34526.9|34524.5|1504
1625670600000|2021-07-07 15:10:00|34538.9|34536.5|34575.9|34573.5|34577.4|34575|34535.4|34533|1302
1625670900000|2021-07-07 15:15:00|34576.4|34574|34592.9|34590.5|34598.4|34596|34563.4|34561|1364
1625671200000|2021-07-07 15:20:00|34592.4|34590|34608.9|34606.5|34616.4|34614|34590.9|34588.5|1392
1625671500000|2021-07-07 15:25:00|34608.4|34606|34631.4|34629|34635.9|34633.5|34605.9|34603.5|1317
1625671800000|2021-07-07 15:30:00|34632.4|34630|34651.4|34649|34656.4|34654|34627.9|34625.5|1980
1625672100000|2021-07-07 15:35:00|34652.4|34650|34675.4|34673|34689.4|34687|34650.4|34648|1736
1625672400000|2021-07-07 15:40:00|34675.9|34673.5|34672.4|34670|34693.4|34691|34668.4|34666|1576
1625672700000|2021-07-07 15:45:00|34672.9|34670.5|34676.9|34674.5|34685.4|34683|34662.4|34660|2013
1625673000000|2021-07-07 15:50:00|34677.4|34675|34655.4|34653|34681.4|34679|34652.4|34650|1530
1625673300000|2021-07-07 15:55:00|34656.9|34654.5|34633.4|34631|34660.4|34658|34620.9|34618.5|1570
1625673600000|2021-07-07 16:00:00|34632.9|34630.5|34658.9|34656.5|34660.4|34658|34631.9|34629.5|1341
1625673900000|2021-07-07 16:05:00|34659.4|34657|34652.4|34650|34659.4|34657|34638.4|34636|707
1625674200000|2021-07-07 16:10:00|34651.4|34649|34670.4|34668|34672.4|34670|34646.4|34644|824
1625674500000|2021-07-07 16:15:00|34670.9|34668.5|34667.4|34665|34676.4|34674|34658.9|34656.5|567
1625674800000|2021-07-07 16:20:00|34666.9|34664.5|34650.4|34648|34675.4|34673|34644.4|34642|703
1625675100000|2021-07-07 16:25:00|34650.9|34648.5|34629.4|34627|34652.4|34650|34626.9|34624.5|791
1625675400000|2021-07-07 16:30:00|34629.9|34627.5|34654.9|34652.5|34655.4|34653|34626.4|34624|660
1625675700000|2021-07-07 16:35:00|34654.4|34652|34643.4|34641|34654.9|34652.5|34639.9|34637.5|381
1625676000000|2021-07-07 16:40:00|34644.1|34641.7|34614.6|34612.2|34646.1|34643.7|34613.1|34610.7|674
1625676300000|2021-07-07 16:45:00|34614.1|34611.7|34623.6|34621.2|34625.1|34622.7|34603.1|34600.7|729
1625676600000|2021-07-07 16:50:00|34623.1|34620.7|34634.6|34632.2|34636.1|34633.7|34621.1|34618.7|685
1625676900000|2021-07-07 16:55:00|34634.1|34631.7|34635.6|34633.2|34637.6|34635.2|34620.6|34618.2|462
1625677200000|2021-07-07 17:00:00|34636.1|34633.7|34624.1|34621.7|34639.6|34637.2|34622.6|34620.2|438
1625677500000|2021-07-07 17:05:00|34623.6|34621.2|34620.1|34617.7|34631.1|34628.7|34616.6|34614.2|396
1625677800000|2021-07-07 17:10:00|34617.6|34615.2|34624.1|34621.7|34628.1|34625.7|34607.1|34604.7|426
1625678100000|2021-07-07 17:15:00|34623.1|34620.7|34621.6|34619.2|34626.1|34623.7|34612.6|34610.2|343
1625678400000|2021-07-07 17:20:00|34622.1|34619.7|34601.1|34598.7|34623.1|34620.7|34599.1|34596.7|353
1625678700000|2021-07-07 17:25:00|34600.6|34598.2|34606.6|34604.2|34611.1|34608.7|34595.6|34593.2|267
1625679000000|2021-07-07 17:30:00|34607.1|34604.7|34603.6|34601.2|34610.6|34608.2|34598.6|34596.2|294
1625679300000|2021-07-07 17:35:00|34603.1|34600.7|34614.6|34612.2|34616.1|34613.7|34600.1|34597.7|403
1625679600000|2021-07-07 17:40:00|34614.1|34611.7|34618.1|34615.7|34620.6|34618.2|34609.1|34606.7|235
1625679900000|2021-07-07 17:45:00|34619.1|34616.7|34646.6|34644.2|34649.6|34647.2|34618.1|34615.7|615
1625680200000|2021-07-07 17:50:00|34646.1|34643.7|34627.1|34624.7|34647.1|34644.7|34625.6|34623.2|390
1625680500000|2021-07-07 17:55:00|34627.6|34625.2|34601.6|34599.2|34633.1|34630.7|34600.6|34598.2|473
1625680800000|2021-07-07 18:00:00|34611.1|34608.7|34653.6|34651.2|34665.6|34663.2|34606.6|34604.2|1556
1625681100000|2021-07-07 18:05:00|34653.1|34650.7|34668.1|34665.7|34669.1|34666.7|34632.1|34629.7|1141
1625681400000|2021-07-07 18:10:00|34669.1|34666.7|34652.6|34650.2|34669.6|34667.2|34648.1|34645.7|955
1625681700000|2021-07-07 18:15:00|34653.1|34650.7|34674.6|34672.2|34675.1|34672.7|34632.1|34629.7|973
1625682000000|2021-07-07 18:20:00|34672.6|34670.2|34646.1|34643.7|34676.1|34673.7|34637.1|34634.7|877
1625682300000|2021-07-07 18:25:00|34647.6|34645.2|34637.6|34635.2|34656.1|34653.7|34635.6|34633.2|548
1625682600000|2021-07-07 18:30:00|34637.1|34634.7|34624.1|34621.7|34640.6|34638.2|34623.6|34621.2|832
1625682900000|2021-07-07 18:35:00|34624.6|34622.2|34608.6|34606.2|34629.6|34627.2|34605.6|34603.2|620
1625683200000|2021-07-07 18:40:00|34608.1|34605.7|34624.6|34622.2|34632.1|34629.7|34604.1|34601.7|658
1625683500000|2021-07-07 18:45:00|34625.1|34622.7|34647.6|34645.2|34649.1|34646.7|34619.1|34616.7|669
1625683800000|2021-07-07 18:50:00|34647.1|34644.7|34639.1|34636.7|34652.1|34649.7|34637.1|34634.7|759
1625684100000|2021-07-07 18:55:00|34639.6|34637.2|34657.6|34655.2|34665.1|34662.7|34639.6|34637.2|451
1625684400000|2021-07-07 19:00:00|34658.1|34655.7|34680.1|34677.7|34681.1|34678.7|34654.6|34652.2|611
1625684700000|2021-07-07 19:05:00|34679.6|34677.2|34675.6|34673.2|34680.1|34677.7|34667.1|34664.7|421
1625685000000|2021-07-07 19:10:00|34676.1|34673.7|34675.1|34672.7|34679.6|34677.2|34666.1|34663.7|431
1625685300000|2021-07-07 19:15:00|34674.6|34672.2|34663.6|34661.2|34680.1|34677.7|34659.1|34656.7|454
1625685600000|2021-07-07 19:20:00|34665.2|34662.8|34679.2|34676.8|34689.7|34687.3|34665.2|34662.8|684
1625685900000|2021-07-07 19:25:00|34679.7|34677.3|34682.7|34680.3|34685.2|34682.8|34673.2|34670.8|423
1625686200000|2021-07-07 19:30:00|34682.2|34679.8|34701.7|34699.3|34702.7|34700.3|34668.2|34665.8|861
1625686500000|2021-07-07 19:35:00|34701.2|34698.8|34689.2|34686.8|34701.2|34698.8|34674.2|34671.8|876
1625686800000|2021-07-07 19:40:00|34689.7|34687.3|34690.7|34688.3|34694.7|34692.3|34674.7|34672.3|679
1625687100000|2021-07-07 19:45:00|34689.7|34687.3|34682.2|34679.8|34704.7|34702.3|34681.7|34679.3|752
1625687400000|2021-07-07 19:50:00|34681.7|34679.3|34704.7|34702.3|34710.2|34707.8|34681.7|34679.3|1509
1625687700000|2021-07-07 19:55:00|34705.2|34702.8|34685.2|34682.8|34705.2|34702.8|34662.7|34660.3|3192
1625688000000|2021-07-07 20:00:00|34687.2|34684.8|34678.7|34673.9|34689.7|34684.9|34666.7|34661.9|840
1625688300000|2021-07-07 20:05:00|34678.2|34673.4|34674.7|34669.9|34681.2|34676.4|34670.7|34665.9|265
1625688600000|2021-07-07 20:10:00|34676.2|34671.4|34680.7|34675.9|34685.7|34680.9|34674.7|34669.9|340
1625688900000|2021-07-07 20:15:00|34681.2|34676.4|34677.2|34672.4|34681.7|34676.9|34677.2|34672.4|37
1625689200000|2021-07-07 20:20:00|34676.2|34671.4|34676.2|34671.4|34677.7|34672.9|34675.7|34670.9|21
1625689500000|2021-07-07 20:25:00|34677.2|34672.4|34679.2|34674.4|34680.7|34675.9|34676.7|34671.9|39
1625689800000|2021-07-07 20:30:00|34679.7|34674.9|34691.2|34686.4|34694.7|34689.9|34679.7|34674.9|115
1625690100000|2021-07-07 20:35:00|34690.7|34685.9|34696.2|34691.4|34697.2|34692.4|34689.2|34684.4|69
1625690400000|2021-07-07 20:40:00|34695.7|34690.9|34694.2|34689.4|34699.2|34694.4|34694.2|34689.4|81
1625690700000|2021-07-07 20:45:00|34693.7|34688.9|34697.7|34692.9|34698.2|34693.4|34690.7|34685.9|114
1625691000000|2021-07-07 20:50:00|34696.7|34691.9|34691.7|34686.9|34699.2|34694.4|34690.2|34685.4|120
1625691300000|2021-07-07 20:55:00|34690.7|34685.9|34701.9|34692.1|34702|34695.9|34690.7|34685.9|122
1625691600000|2021-07-07 21:00:00|34701.7|34691.9|34697.7|34687.9|34701.7|34691.9|34696.2|34686.4|0
1625691900000|2021-07-07 21:05:00|34697.5|34687.7|34698|34688.2|34699.3|34689.5|34697.4|34687.6|0
1625692200000|2021-07-07 21:10:00|34697.7|34687.9|34696.7|34686.9|34697.7|34687.9|34696.7|34686.9|0
1625692500000|2021-07-07 21:15:00|34697.3|34687.5|34696.4|34686.6|34697.4|34687.6|34696.3|34686.5|0
1625692800000|2021-07-07 21:20:00|34696.5|34686.7|34696.7|34686.9|34697.6|34687.8|34695.9|34686.1|0
1625693100000|2021-07-07 21:25:00|34695.8|34686|34697|34687.2|34698.3|34688.5|34695.8|34686|0
1625693400000|2021-07-07 21:30:00|34697.1|34687.3|34696.8|34687|34697.4|34687.6|34696.8|34687|0
1625693700000|2021-07-07 21:35:00|34696.5|34686.7|34696.8|34687|34696.8|34687|34696.5|34686.7|0
1625694000000|2021-07-07 21:40:00|34697.3|34687.5|34697.1|34687.3|34697.4|34687.6|34697.1|34687.3|0
1625694300000|2021-07-07 21:45:00|34696.8|34687|34696.2|34686.4|34696.8|34687|34695.9|34686.1|0
1625694600000|2021-07-07 21:50:00|34697.1|34687.3|34696.3|34686.5|34697.7|34687.9|34696.3|34686.5|0
1625694900000|2021-07-07 21:55:00|34696.1|34686.3|34698.6|34688.8|34700|34690.2|34696.1|34686.3|0
1625695200000|2021-07-07 22:00:00|34696.2|34691.4|34698.2|34693.4|34703.2|34698.4|34693.7|34688.9|119
1625695500000|2021-07-07 22:05:00|34698.7|34693.9|34701.7|34696.9|34702.7|34697.9|34696.2|34691.4|88
1625695800000|2021-07-07 22:10:00|34703.2|34698.4|34696.7|34691.9|34703.2|34698.4|34696.7|34691.9|51
1625696100000|2021-07-07 22:15:00|34697.7|34692.9|34699.2|34694.4|34700.2|34695.4|34697.7|34692.9|37
1625696400000|2021-07-07 22:20:00|34698.7|34693.9|34698.2|34693.4|34700.7|34695.9|34697.7|34692.9|42
1625696700000|2021-07-07 22:25:00|34697.7|34692.9|34694.2|34689.4|34698.2|34693.4|34693.2|34688.4|38
1625697000000|2021-07-07 22:30:00|34693.7|34688.9|34693.2|34688.4|34697.7|34692.9|34693.2|34688.4|31
1625697300000|2021-07-07 22:35:00|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34691.7|34686.9|50
1625697600000|2021-07-07 22:40:00|34694.7|34689.9|34693.7|34688.9|34694.7|34689.9|34692.2|34687.4|17
1625697900000|2021-07-07 22:45:00|34694.2|34689.4|34691.2|34686.4|34694.2|34689.4|34691.2|34686.4|4
1625698200000|2021-07-07 22:50:00|34691.7|34686.9|34694.2|34689.4|34695.2|34690.4|34688.2|34683.4|59
1625698500000|2021-07-07 22:55:00|34694.7|34689.9|34695.7|34690.9|34698.7|34693.9|34694.7|34689.9|51
1625698800000|2021-07-07 23:00:00|34696.2|34691.4|34697.2|34692.4|34697.7|34692.9|34693.7|34688.9|35
1625699100000|2021-07-07 23:05:00|34696.7|34691.9|34695.2|34690.4|34697.7|34692.9|34694.2|34689.4|29
1625699400000|2021-07-07 23:10:00|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34691.7|34686.9|22
1625699700000|2021-07-07 23:15:00|34693.7|34688.9|34695.2|34690.4|34696.7|34691.9|34692.2|34687.4|51
1625700000000|2021-07-07 23:20:00|34695.7|34690.9|34697.2|34692.4|34697.2|34692.4|34693.7|34688.9|18
1625700300000|2021-07-07 23:25:00|34696.7|34691.9|34693.7|34688.9|34696.7|34691.9|34693.2|34688.4|26
1625700600000|2021-07-07 23:30:00|34692.7|34687.9|34691.2|34686.4|34693.7|34688.9|34691.2|34686.4|58
1625700900000|2021-07-07 23:35:00|34691.7|34686.9|34690.2|34685.4|34692.7|34687.9|34689.7|34684.9|26
1625701200000|2021-07-07 23:40:00|34690.7|34685.9|34686.7|34681.9|34690.7|34685.9|34683.2|34678.4|87
1625701500000|2021-07-07 23:45:00|34686.2|34681.4|34684.2|34679.4|34687.7|34682.9|34680.7|34675.9|86
1625701800000|2021-07-07 23:50:00|34684.7|34679.9|34687.7|34682.9|34691.2|34686.4|34681.7|34676.9|66
1625702100000|2021-07-07 23:55:00|34687.2|34682.4|34683.2|34678.4|34689.7|34684.9|34682.7|34677.9|43
1625702400000|2021-07-08 00:00:00|34683.7|34678.9|34674.2|34669.4|34696.2|34691.4|34673.2|34668.4|231
1625702700000|2021-07-08 00:05:00|34673.7|34668.9|34681.7|34676.9|34687.2|34682.4|34673.7|34668.9|67
1625703000000|2021-07-08 00:10:00|34682.2|34677.4|34678.2|34673.4|34682.7|34677.9|34674.2|34669.4|71
1625703300000|2021-07-08 00:15:00|34678.7|34673.9|34668.2|34663.4|34684.2|34679.4|34665.2|34660.4|138
1625703600000|2021-07-08 00:20:00|34667.7|34662.9|34667.7|34662.9|34671.7|34666.9|34664.7|34659.9|86
1625703900000|2021-07-08 00:25:00|34667.2|34662.4|34664.7|34659.9|34670.7|34665.9|34663.7|34658.9|70
1625704200000|2021-07-08 00:30:00|34665.2|34660.4|34668.2|34663.4|34672.7|34667.9|34664.2|34659.4|66
1625704500000|2021-07-08 00:35:00|34667.7|34662.9|34662.2|34657.4|34668.2|34663.4|34658.2|34653.4|129
1625704800000|2021-07-08 00:40:00|34661.7|34656.9|34659.2|34654.4|34664.7|34659.9|34655.7|34650.9|122
1625705100000|2021-07-08 00:45:00|34658.7|34653.9|34653.2|34648.4|34660.2|34655.4|34649.2|34644.4|118
1625705400000|2021-07-08 00:50:00|34652.7|34647.9|34646.2|34641.4|34652.7|34647.9|34641.7|34636.9|205
1625705700000|2021-07-08 00:55:00|34645.7|34640.9|34652.7|34647.9|34654.7|34649.9|34642.2|34637.4|88
1625706000000|2021-07-08 01:00:00|34652.2|34647.4|34644.2|34639.4|34653.2|34648.4|34642.2|34637.4|100
1625706300000|2021-07-08 01:05:00|34643.7|34638.9|34644.2|34639.4|34647.2|34642.4|34634.2|34629.4|197
1625706600000|2021-07-08 01:10:00|34643.7|34638.9|34638.2|34633.4|34643.7|34638.9|34635.2|34630.4|57
1625706900000|2021-07-08 01:15:00|34638.7|34633.9|34636.2|34631.4|34639.7|34634.9|34631.2|34626.4|152
1625707200000|2021-07-08 01:20:00|34635.7|34630.9|34645.2|34640.4|34645.2|34640.4|34631.7|34626.9|91
1625707500000|2021-07-08 01:25:00|34644.7|34639.9|34638.2|34633.4|34648.7|34643.9|34636.7|34631.9|106
1625707800000|2021-07-08 01:30:00|34638.7|34633.9|34639.2|34634.4|34641.7|34636.9|34632.7|34627.9|98
1625708100000|2021-07-08 01:35:00|34638.7|34633.9|34642.2|34637.4|34645.7|34640.9|34633.7|34628.9|72
1625708400000|2021-07-08 01:40:00|34641.7|34636.9|34645.2|34640.4|34649.7|34644.9|34641.2|34636.4|76
1625708700000|2021-07-08 01:45:00|34644.7|34639.9|34626.7|34621.9|34644.7|34639.9|34625.2|34620.4|127
1625709000000|2021-07-08 01:50:00|34626.2|34621.4|34607.2|34602.4|34626.7|34621.9|34606.2|34601.4|341
1625709300000|2021-07-08 01:55:00|34606.7|34601.9|34607.2|34602.4|34611.2|34606.4|34605.2|34600.4|154
1625709600000|2021-07-08 02:00:00|34606.7|34601.9|34619.2|34614.4|34620.2|34615.4|34606.7|34601.9|169
1625709900000|2021-07-08 02:05:00|34618.7|34613.9|34621.2|34616.4|34621.7|34616.9|34614.2|34609.4|72
1625710200000|2021-07-08 02:10:00|34621.7|34616.9|34620.2|34615.4|34623.2|34618.4|34614.2|34609.4|68
1625710500000|2021-07-08 02:15:00|34619.7|34614.9|34618.2|34613.4|34623.7|34618.9|34617.2|34612.4|68
1625710800000|2021-07-08 02:20:00|34617.7|34612.9|34607.7|34602.9|34624.7|34619.9|34606.2|34601.4|148
1625711100000|2021-07-08 02:25:00|34607.2|34602.4|34606.2|34601.4|34616.7|34611.9|34605.2|34600.4|104
1625711400000|2021-07-08 02:30:00|34605.7|34600.9|34595.7|34590.9|34608.7|34603.9|34595.2|34590.4|172
1625711700000|2021-07-08 02:35:00|34595.2|34590.4|34579.2|34574.4|34595.7|34590.9|34576.7|34571.9|273
1625712000000|2021-07-08 02:40:00|34579.7|34574.9|34579.2|34574.4|34581.7|34576.9|34567.7|34562.9|196
1625712300000|2021-07-08 02:45:00|34578.7|34573.9|34589.2|34584.4|34589.2|34584.4|34577.7|34572.9|103
1625712600000|2021-07-08 02:50:00|34588.7|34583.9|34591.2|34586.4|34593.7|34588.9|34587.7|34582.9|101
1625712900000|2021-07-08 02:55:00|34591.7|34586.9|34593.2|34588.4|34594.7|34589.9|34587.7|34582.9|158
1625713200000|2021-07-08 03:00:00|34593.7|34588.9|34589.2|34584.4|34593.7|34588.9|34584.7|34579.9|70
1625713500000|2021-07-08 03:05:00|34588.7|34583.9|34593.2|34588.4|34593.7|34588.9|34587.7|34582.9|52
1625713800000|2021-07-08 03:10:00|34592.7|34587.9|34598.7|34593.9|34599.2|34594.4|34591.2|34586.4|80
1625714100000|2021-07-08 03:15:00|34597.7|34592.9|34591.7|34586.9|34597.7|34592.9|34588.7|34583.9|71
1625714400000|2021-07-08 03:20:00|34592.2|34587.4|34580.7|34575.9|34595.2|34590.4|34580.2|34575.4|137
1625714700000|2021-07-08 03:25:00|34581.2|34576.4|34583.2|34578.4|34584.2|34579.4|34579.2|34574.4|77
1625715000000|2021-07-08 03:30:00|34582.7|34577.9|34584.2|34579.4|34587.7|34582.9|34579.2|34574.4|52
1625715300000|2021-07-08 03:35:00|34584.7|34579.9|34582.2|34577.4|34587.2|34582.4|34580.2|34575.4|36
1625715600000|2021-07-08 03:40:00|34582.7|34577.9|34579.2|34574.4|34587.2|34582.4|34577.2|34572.4|59
1625715900000|2021-07-08 03:45:00|34578.7|34573.9|34584.7|34579.9|34585.2|34580.4|34577.2|34572.4|69
1625716200000|2021-07-08 03:50:00|34585.2|34580.4|34593.2|34588.4|34595.2|34590.4|34584.2|34579.4|91
1625716500000|2021-07-08 03:55:00|34593.7|34588.9|34592.2|34587.4|34596.7|34591.9|34590.7|34585.9|68
1625716800000|2021-07-08 04:00:00|34592.7|34587.9|34593.7|34588.9|34596.7|34591.9|34589.2|34584.4|53
1625717100000|2021-07-08 04:05:00|34594.2|34589.4|34592.2|34587.4|34596.7|34591.9|34590.7|34585.9|47
1625717400000|2021-07-08 04:10:00|34591.7|34586.9|34589.2|34584.4|34596.7|34591.9|34589.2|34584.4|15
1625717700000|2021-07-08 04:15:00|34589.7|34584.9|34588.2|34583.4|34591.2|34586.4|34583.7|34578.9|63
1625718000000|2021-07-08 04:20:00|34588.7|34583.9|34591.7|34586.9|34593.7|34588.9|34588.2|34583.4|73
1625718300000|2021-07-08 04:25:00|34591.2|34586.4|34595.2|34590.4|34595.7|34590.9|34589.7|34584.9|37
1625718600000|2021-07-08 04:30:00|34595.7|34590.9|34605.2|34600.4|34606.7|34601.9|34593.7|34588.9|150
1625718900000|2021-07-08 04:35:00|34605.7|34600.9|34600.2|34595.4|34607.2|34602.4|34597.7|34592.9|73
1625719200000|2021-07-08 04:40:00|34599.7|34594.9|34593.7|34588.9|34600.2|34595.4|34591.7|34586.9|58
1625719500000|2021-07-08 04:45:00|34593.2|34588.4|34591.7|34586.9|34596.2|34591.4|34591.7|34586.9|37
1625719800000|2021-07-08 04:50:00|34591.2|34586.4|34598.7|34593.9|34601.2|34596.4|34591.2|34586.4|76
1625720100000|2021-07-08 04:55:00|34599.2|34594.4|34597.7|34592.9|34599.7|34594.9|34596.2|34591.4|40
1625720400000|2021-07-08 05:00:00|34596.7|34591.9|34593.7|34588.9|34597.2|34592.4|34591.7|34586.9|98
1625720700000|2021-07-08 05:05:00|34593.2|34588.4|34585.2|34580.4|34594.7|34589.9|34583.2|34578.4|99
1625721000000|2021-07-08 05:10:00|34584.7|34579.9|34582.2|34577.4|34587.7|34582.9|34580.7|34575.9|82
1625721300000|2021-07-08 05:15:00|34581.7|34576.9|34592.2|34587.4|34592.7|34587.9|34581.2|34576.4|81
1625721600000|2021-07-08 05:20:00|34592.7|34587.9|34595.2|34590.4|34600.7|34595.9|34592.2|34587.4|73
1625721900000|2021-07-08 05:25:00|34595.7|34590.9|34602.2|34597.4|34603.7|34598.9|34595.7|34590.9|62
1625722200000|2021-07-08 05:30:00|34601.7|34596.9|34593.2|34588.4|34601.7|34596.9|34592.7|34587.9|109
1625722500000|2021-07-08 05:35:00|34593.7|34588.9|34590.2|34585.4|34594.7|34589.9|34586.2|34581.4|123
1625722800000|2021-07-08 05:40:00|34590.7|34585.9|34580.2|34575.4|34593.2|34588.4|34579.7|34574.9|131
1625723100000|2021-07-08 05:45:00|34579.7|34574.9|34580.7|34575.9|34587.7|34582.9|34577.2|34572.4|77
1625723400000|2021-07-08 05:50:00|34580.2|34575.4|34580.7|34575.9|34582.2|34577.4|34575.2|34570.4|102
1625723700000|2021-07-08 05:55:00|34580.2|34575.4|34579.7|34574.9|34589.2|34584.4|34579.7|34574.9|78
1625724000000|2021-07-08 06:00:00|34579.1|34575.5|34585.6|34582|34589.1|34585.5|34565.1|34561.5|347
1625724300000|2021-07-08 06:05:00|34585.1|34581.5|34567.1|34563.5|34588.6|34585|34567.1|34563.5|151
1625724600000|2021-07-08 06:10:00|34567.6|34564|34533.6|34530|34568.6|34565|34532.6|34529|722
1625724900000|2021-07-08 06:15:00|34533.1|34529.5|34540.6|34537|34546.6|34543|34528.1|34524.5|311
1625725200000|2021-07-08 06:20:00|34540.1|34536.5|34550.1|34546.5|34550.1|34546.5|34532.6|34529|163
1625725500000|2021-07-08 06:25:00|34550.6|34547|34545.1|34541.5|34554.6|34551|34544.1|34540.5|149
1625725800000|2021-07-08 06:30:00|34545.6|34542|34533.6|34530|34546.1|34542.5|34530.6|34527|175
1625726100000|2021-07-08 06:35:00|34533.1|34529.5|34511.6|34508|34534.6|34531|34510.1|34506.5|350
1625726400000|2021-07-08 06:40:00|34511.1|34507.5|34490.1|34486.5|34513.1|34509.5|34489.1|34485.5|365
1625726700000|2021-07-08 06:45:00|34489.6|34486|34461.6|34458|34494.6|34491|34452.1|34448.5|924
1625727000000|2021-07-08 06:50:00|34462.1|34458.5|34465.6|34462|34470.1|34466.5|34459.1|34455.5|257
1625727300000|2021-07-08 06:55:00|34466.1|34462.5|34435.1|34431.5|34468.6|34465|34424.1|34420.5|738
1625727600000|2021-07-08 07:00:00|34435.6|34432|34399.6|34396|34443.6|34440|34397.6|34394|1202
1625727900000|2021-07-08 07:05:00|34399.1|34395.5|34415.6|34412|34415.6|34412|34373.1|34369.5|1281
1625728200000|2021-07-08 07:10:00|34415.1|34411.5|34433.6|34430|34447.6|34444|34398.6|34395|988
1625728500000|2021-07-08 07:15:00|34434.1|34430.5|34387.6|34384|34435.6|34432|34377.6|34374|732
1625728800000|2021-07-08 07:20:00|34387.1|34383.5|34383.6|34380|34392.6|34389|34342.1|34338.5|1155
1625729100000|2021-07-08 07:25:00|34383.1|34379.5|34401.6|34398|34414.6|34411|34368.6|34365|803
1625729400000|2021-07-08 07:30:00|34402.1|34398.5|34373.1|34369.5|34403.1|34399.5|34341.1|34337.5|1044
1625729700000|2021-07-08 07:35:00|34372.6|34369|34380.6|34377|34392.6|34389|34349.6|34346|598
1625730000000|2021-07-08 07:40:00|34380.1|34376.5|34340.1|34336.5|34380.6|34377|34332.6|34329|1029
1625730300000|2021-07-08 07:45:00|34339.1|34335.5|34316.1|34312.5|34341.6|34338|34281.6|34278|1968
1625730600000|2021-07-08 07:50:00|34316.6|34313|34307.6|34304|34317.6|34314|34263.1|34259.5|1288
1625730900000|2021-07-08 07:55:00|34308.1|34304.5|34336.6|34333|34340.6|34337|34306.6|34303|884
1625731200000|2021-07-08 08:00:00|34337.1|34333.5|34302.1|34298.5|34340.6|34337|34290.6|34287|1623
1625731500000|2021-07-08 08:05:00|34301.6|34298|34321.6|34318|34338.1|34334.5|34283.6|34280|960
1625731800000|2021-07-08 08:10:00|34322.1|34318.5|34345.6|34342|34347.1|34343.5|34299.1|34295.5|815
1625732100000|2021-07-08 08:15:00|34346.1|34342.5|34368.1|34364.5|34378.6|34375|34324.1|34320.5|1025
1625732400000|2021-07-08 08:20:00|34367.6|34364|34327.6|34324|34371.6|34368|34316.1|34312.5|708
1625732700000|2021-07-08 08:25:00|34328.1|34324.5|34289.1|34285.5|34328.6|34325|34259.6|34256|1398
1625733000000|2021-07-08 08:30:00|34288.1|34284.5|34279.6|34276|34292.6|34289|34262.1|34258.5|1046
1625733300000|2021-07-08 08:35:00|34280.1|34276.5|34300.6|34297|34303.6|34300|34269.6|34266|658
1625733600000|2021-07-08 08:40:00|34301.1|34297.5|34307.6|34304|34314.1|34310.5|34284.6|34281|755
1625733900000|2021-07-08 08:45:00|34307.1|34303.5|34322.6|34319|34329.6|34326|34296.6|34293|505
1625734200000|2021-07-08 08:50:00|34323.1|34319.5|34308.6|34305|34330.6|34327|34302.1|34298.5|448
1625734500000|2021-07-08 08:55:00|34309.1|34305.5|34329.1|34325.5|34337.1|34333.5|34307.6|34304|426
1625734800000|2021-07-08 09:00:00|34329.6|34326|34309.6|34306|34338.1|34334.5|34302.1|34298.5|467
1625735100000|2021-07-08 09:05:00|34310.1|34306.5|34278.6|34275|34315.6|34312|34277.1|34273.5|446
1625735400000|2021-07-08 09:10:00|34278.1|34274.5|34297.6|34294|34299.6|34296|34264.6|34261|530
1625735700000|2021-07-08 09:15:00|34298.1|34294.5|34282.1|34278.5|34299.6|34296|34281.1|34277.5|289
1625736000000|2021-07-08 09:20:00|34281.6|34278|34256.1|34252.5|34287.1|34283.5|34229.6|34226|1184
1625736300000|2021-07-08 09:25:00|34255.6|34252|34293.1|34289.5|34296.1|34292.5|34251.1|34247.5|579
1625736600000|2021-07-08 09:30:00|34293.6|34290|34312.1|34308.5|34312.6|34309|34292.6|34289|608
1625736900000|2021-07-08 09:35:00|34312.6|34309|34290.6|34287|34318.6|34315|34288.6|34285|331
1625737200000|2021-07-08 09:40:00|34291.1|34287.5|34304.6|34301|34316.1|34312.5|34290.1|34286.5|328
1625737500000|2021-07-08 09:45:00|34305.1|34301.5|34310.6|34307|34320.6|34317|34302.6|34299|335
1625737800000|2021-07-08 09:50:00|34311.1|34307.5|34292.6|34289|34316.1|34312.5|34289.1|34285.5|283
1625738100000|2021-07-08 09:55:00|34292.1|34288.5|34266.6|34263|34295.1|34291.5|34262.1|34258.5|1072
1625738400000|2021-07-08 10:00:00|34266.1|34262.5|34232.6|34229|34266.6|34263|34203.1|34199.5|2409
1625738700000|2021-07-08 10:05:00|34233.1|34229.5|34212.6|34209|34234.1|34230.5|34209.6|34206|941
1625739000000|2021-07-08 10:10:00|34213.1|34209.5|34190.6|34187|34214.6|34211|34172.6|34169|1183
1625739300000|2021-07-08 10:15:00|34191.1|34187.5|34172.1|34168.5|34196.6|34193|34141.1|34137.5|1744
1625739600000|2021-07-08 10:20:00|34171.6|34168|34166.6|34163|34171.6|34168|34128.6|34125|1345
1625739900000|2021-07-08 10:25:00|34167.1|34163.5|34148.6|34145|34169.1|34165.5|34142.6|34139|674
1625740200000|2021-07-08 10:30:00|34149.1|34145.5|34181.6|34178|34191.6|34188|34126.1|34122.5|1454
1625740500000|2021-07-08 10:35:00|34181.1|34177.5|34180.6|34177|34193.1|34189.5|34167.6|34164|772
1625740800000|2021-07-08 10:40:00|34181.1|34177.5|34156.6|34153|34182.6|34179|34144.1|34140.5|652
1625741100000|2021-07-08 10:45:00|34157.1|34153.5|34187.6|34184|34192.6|34189|34146.6|34143|926
1625741400000|2021-07-08 10:50:00|34187.1|34183.5|34187.6|34184|34210.1|34206.5|34166.1|34162.5|837
1625741700000|2021-07-08 10:55:00|34187.1|34183.5|34209.6|34206|34213.6|34210|34164.6|34161|733
1625742000000|2021-07-08 11:00:00|34209.1|34205.5|34211.1|34207.5|34237.6|34234|34208.6|34205|1127
1625742300000|2021-07-08 11:05:00|34211.6|34208|34216.6|34213|34228.6|34225|34200.1|34196.5|633
1625742600000|2021-07-08 11:10:00|34215.6|34212|34209.6|34206|34221.6|34218|34176.6|34173|703
1625742900000|2021-07-08 11:15:00|34210.1|34206.5|34215.6|34212|34233.1|34229.5|34199.1|34195.5|589
1625743200000|2021-07-08 11:20:00|34215.1|34211.5|34231.6|34228|34236.6|34233|34208.6|34205|573
1625743500000|2021-07-08 11:25:00|34232.1|34228.5|34235.1|34231.5|34239.1|34235.5|34213.1|34209.5|720
1625743800000|2021-07-08 11:30:00|34235.6|34232|34210.6|34207|34235.6|34232|34187.1|34183.5|856
1625744100000|2021-07-08 11:35:00|34210.1|34206.5|34201.6|34198|34213.1|34209.5|34189.6|34186|594
1625744400000|2021-07-08 11:40:00|34202.1|34198.5|34204.6|34201|34205.6|34202|34188.1|34184.5|326
1625744700000|2021-07-08 11:45:00|34205.1|34201.5|34196.1|34192.5|34207.6|34204|34167.6|34164|621
1625745000000|2021-07-08 11:50:00|34196.6|34193|34178.6|34175|34202.6|34199|34174.1|34170.5|306
1625745300000|2021-07-08 11:55:00|34179.1|34175.5|34171.6|34168|34184.6|34181|34168.6|34165|531
1625745600000|2021-07-08 12:00:00|34172.1|34168.5|34160.6|34157|34173.6|34170|34150.6|34147|674
1625745900000|2021-07-08 12:05:00|34160.1|34156.5|34132.6|34129|34163.1|34159.5|34130.1|34126.5|849
1625746200000|2021-07-08 12:10:00|34133.6|34130|34164.6|34161|34168.6|34165|34115.1|34111.5|1227
1625746500000|2021-07-08 12:15:00|34165.1|34161.5|34217.1|34213.5|34220.1|34216.5|34161.1|34157.5|1246
1625746800000|2021-07-08 12:20:00|34216.6|34213|34214.6|34211|34222.6|34219|34193.6|34190|893
1625747100000|2021-07-08 12:25:00|34214.1|34210.5|34224.6|34221|34233.1|34229.5|34206.6|34203|712
1625747400000|2021-07-08 12:30:00|34224.1|34220.5|34192.6|34189|34242.1|34238.5|34188.1|34184.5|931
1625747700000|2021-07-08 12:35:00|34192.1|34188.5|34212.6|34209|34215.6|34212|34178.1|34174.5|800
1625748000000|2021-07-08 12:40:00|34211.6|34208|34223.6|34220|34228.1|34224.5|34200.6|34197|625
1625748300000|2021-07-08 12:45:00|34224.1|34220.5|34240.6|34237|34244.1|34240.5|34208.1|34204.5|624
1625748600000|2021-07-08 12:50:00|34240.1|34236.5|34215.6|34212|34240.1|34236.5|34208.6|34205|542
1625748900000|2021-07-08 12:55:00|34216.1|34212.5|34188.6|34185|34216.1|34212.5|34183.6|34180|564
1625749200000|2021-07-08 13:00:00|34189.6|34186|34198.6|34195|34200.6|34197|34159.6|34156|845
1625749500000|2021-07-08 13:05:00|34199.1|34195.5|34166.6|34163|34200.1|34196.5|34164.1|34160.5|478
1625749800000|2021-07-08 13:10:00|34166.1|34162.5|34180.6|34177|34196.6|34193|34155.1|34151.5|615
1625750100000|2021-07-08 13:15:00|34181.1|34177.5|34188.6|34185|34197.6|34194|34168.6|34165|581
1625750400000|2021-07-08 13:20:00|34188.1|34184.5|34187.1|34183.5|34193.6|34190|34175.6|34172|494
1625750700000|2021-07-08 13:25:00|34187.6|34184|34251.1|34247.5|34251.6|34248|34186.6|34183|1395
1625751000000|2021-07-08 13:30:00|34250.5|34248.1|34330.5|34328.1|34346|34343.6|34228|34225.6|9840
1625751300000|2021-07-08 13:35:00|34329|34326.6|34283|34280.6|34331.5|34329.1|34246|34243.6|5250
1625751600000|2021-07-08 13:40:00|34283.5|34281.1|34219|34216.6|34305|34302.6|34196|34193.6|5008
1625751900000|2021-07-08 13:45:00|34220|34217.6|34238.5|34236.1|34247|34244.6|34170.5|34168.1|4604
1625752200000|2021-07-08 13:50:00|34237.5|34235.1|34333.5|34331.1|34336|34333.6|34230|34227.6|4631
1625752500000|2021-07-08 13:55:00|34332.5|34330.1|34348.5|34346.1|34363|34360.6|34304|34301.6|3972
1625752800000|2021-07-08 14:00:00|34348|34345.6|34318|34315.6|34349|34346.6|34245.5|34243.1|3836
1625753100000|2021-07-08 14:05:00|34318.5|34316.1|34279|34276.6|34336.5|34334.1|34276.5|34274.1|2569
1625753400000|2021-07-08 14:10:00|34281|34278.6|34267.5|34265.1|34316.5|34314.1|34267|34264.6|1894
1625753700000|2021-07-08 14:15:00|34268|34265.6|34210|34207.6|34281.5|34279.1|34209.5|34207.1|2521
1625754000000|2021-07-08 14:20:00|34211|34208.6|34189|34186.6|34212|34209.6|34169|34166.6|3287
1625754300000|2021-07-08 14:25:00|34190|34187.6|34248|34245.6|34249.5|34247.1|34142|34139.6|3645
1625754600000|2021-07-08 14:30:00|34248.5|34246.1|34198|34195.6|34266.5|34264.1|34186.5|34184.1|3390
1625754900000|2021-07-08 14:35:00|34198.5|34196.1|34187.5|34185.1|34216.5|34214.1|34160|34157.6|3507
1625755200000|2021-07-08 14:40:00|34188|34185.6|34227|34224.6|34234.5|34232.1|34154|34151.6|2981
1625755500000|2021-07-08 14:45:00|34226|34223.6|34186.5|34184.1|34238|34235.6|34171|34168.6|2133
1625755800000|2021-07-08 14:50:00|34186|34183.6|34230|34227.6|34241|34238.6|34166.5|34164.1|2460
1625756100000|2021-07-08 14:55:00|34229.5|34227.1|34176|34173.6|34231|34228.6|34166|34163.6|2006
1625756400000|2021-07-08 15:00:00|34178|34175.6|34207.5|34205.1|34229|34226.6|34172|34169.6|2466
1625756700000|2021-07-08 15:05:00|34209.5|34207.1|34291|34288.6|34300.5|34298.1|34209.5|34207.1|2741
1625757000000|2021-07-08 15:10:00|34291.5|34289.1|34299|34296.6|34307|34304.6|34283.5|34281.1|1337
1625757300000|2021-07-08 15:15:00|34299.5|34297.1|34340|34337.6|34348|34345.6|34278.5|34276.1|1982
1625757600000|2021-07-08 15:20:00|34339.5|34337.1|34356.5|34354.1|34371.5|34369.1|34333.5|34331.1|2199
1625757900000|2021-07-08 15:25:00|34358|34355.6|34360|34357.6|34374.5|34372.1|34353|34350.6|1355
1625758200000|2021-07-08 15:30:00|34359.5|34357.1|34369|34366.6|34378|34375.6|34335.5|34333.1|1729
1625758500000|2021-07-08 15:35:00|34368.5|34366.1|34397.5|34395.1|34400|34397.6|34345|34342.6|1862
1625758800000|2021-07-08 15:40:00|34397|34394.6|34398.5|34396.1|34421|34418.6|34393.5|34391.1|2209
1625759100000|2021-07-08 15:45:00|34399|34396.6|34433.5|34431.1|34441.5|34439.1|34397|34394.6|1492
1625759400000|2021-07-08 15:50:00|34434|34431.6|34430.5|34428.1|34448.5|34446.1|34412.5|34410.1|1621
1625759700000|2021-07-08 15:55:00|34431|34428.6|34433|34430.6|34437.5|34435.1|34418.5|34416.1|891
1625760000000|2021-07-08 16:00:00|34432|34429.6|34453.5|34451.1|34465.5|34463.1|34429.5|34427.1|1631
1625760300000|2021-07-08 16:05:00|34453|34450.6|34464|34461.6|34467.5|34465.1|34451|34448.6|1441
1625760600000|2021-07-08 16:10:00|34463.5|34461.1|34443.5|34441.1|34464.5|34462.1|34439|34436.6|1316
1625760900000|2021-07-08 16:15:00|34444|34441.6|34444|34441.6|34466.5|34464.1|34435.5|34433.1|1153
1625761200000|2021-07-08 16:20:00|34445|34442.6|34422|34419.6|34450.5|34448.1|34420.5|34418.1|929
1625761500000|2021-07-08 16:25:00|34422.5|34420.1|34449|34446.6|34457.5|34455.1|34421|34418.6|947
1625761800000|2021-07-08 16:30:00|34448.5|34446.1|34457.5|34455.1|34481.5|34479.1|34444|34441.6|1266
1625762100000|2021-07-08 16:35:00|34458|34455.6|34451|34448.6|34458.5|34456.1|34439.5|34437.1|677
1625762400000|2021-07-08 16:40:00|34450.5|34448.1|34460.5|34458.1|34462.5|34460.1|34440.5|34438.1|466
1625762700000|2021-07-08 16:45:00|34460|34457.6|34468|34465.6|34469|34466.6|34451|34448.6|502
1625763000000|2021-07-08 16:50:00|34467.5|34465.1|34471.5|34469.1|34477.5|34475.1|34456.5|34454.1|498
1625763300000|2021-07-08 16:55:00|34471|34468.6|34473.5|34471.1|34487|34484.6|34471|34468.6|833
1625763600000|2021-07-08 17:00:00|34473|34470.6|34447|34444.6|34480.5|34478.1|34445.5|34443.1|750
1625763900000|2021-07-08 17:05:00|34446.5|34444.1|34439.5|34437.1|34457.5|34455.1|34437.5|34435.1|690
1625764200000|2021-07-08 17:10:00|34440|34437.6|34411|34408.6|34444.5|34442.1|34407|34404.6|1111
1625764500000|2021-07-08 17:15:00|34411.5|34409.1|34428.5|34426.1|34444.5|34442.1|34409.5|34407.1|1026
1625764800000|2021-07-08 17:20:00|34428|34425.6|34400.4|34398|34429|34426.6|34398.9|34396.5|986
1625765100000|2021-07-08 17:25:00|34399.9|34397.5|34429.4|34427|34430.9|34428.5|34399.9|34397.5|786
1625765400000|2021-07-08 17:30:00|34429.9|34427.5|34411.9|34409.5|34437.9|34435.5|34404.4|34402|715
1625765700000|2021-07-08 17:35:00|34412.9|34410.5|34419.9|34417.5|34428.9|34426.5|34401.4|34399|622
1625766000000|2021-07-08 17:40:00|34420.4|34418|34416.9|34414.5|34422.4|34420|34403.9|34401.5|568
1625766300000|2021-07-08 17:45:00|34417.4|34415|34392.9|34390.5|34419.4|34417|34390.9|34388.5|630
1625766600000|2021-07-08 17:50:00|34393.9|34391.5|34381.4|34379|34398.4|34396|34378.4|34376|653
1625766900000|2021-07-08 17:55:00|34381.9|34379.5|34380.4|34378|34391.4|34389|34368.4|34366|772
1625767200000|2021-07-08 18:00:00|34380.9|34378.5|34367.9|34365.5|34385.4|34383|34355.9|34353.5|1212
1625767500000|2021-07-08 18:05:00|34366.9|34364.5|34349.9|34347.5|34371.4|34369|34346.4|34344|600
1625767800000|2021-07-08 18:10:00|34349.4|34347|34374.9|34372.5|34376.9|34374.5|34346.4|34344|807
1625768100000|2021-07-08 18:15:00|34375.9|34373.5|34332.4|34330|34386.9|34384.5|34324.4|34322|1172
1625768400000|2021-07-08 18:20:00|34331.9|34329.5|34331.4|34329|34344.4|34342|34321.4|34319|855
1625768700000|2021-07-08 18:25:00|34331.9|34329.5|34324.9|34322.5|34340.9|34338.5|34315.9|34313.5|824
1625769000000|2021-07-08 18:30:00|34324.4|34322|34337.9|34335.5|34340.4|34338|34309.4|34307|948
1625769300000|2021-07-08 18:35:00|34338.4|34336|34328.4|34326|34338.4|34336|34319.9|34317.5|514
1625769600000|2021-07-08 18:40:00|34328.9|34326.5|34325.4|34323|34337.9|34335.5|34322.4|34320|520
1625769900000|2021-07-08 18:45:00|34325.9|34323.5|34319.4|34317|34333.4|34331|34313.9|34311.5|811
1625770200000|2021-07-08 18:50:00|34319.9|34317.5|34325.4|34323|34340.9|34338.5|34315.9|34313.5|733
1625770500000|2021-07-08 18:55:00|34325.9|34323.5|34340.4|34338|34362.4|34360|34324.9|34322.5|1283
1625770800000|2021-07-08 19:00:00|34340.9|34338.5|34354.4|34352|34369.4|34367|34335.9|34333.5|1256
1625771100000|2021-07-08 19:05:00|34354.9|34352.5|34341.4|34339|34368.9|34366.5|34333.9|34331.5|870
1625771400000|2021-07-08 19:10:00|34341.9|34339.5|34323.4|34321|34348.4|34346|34320.4|34318|756
1625771700000|2021-07-08 19:15:00|34323.9|34321.5|34326.4|34324|34326.9|34324.5|34300.4|34298|1239
1625772000000|2021-07-08 19:20:00|34324.8|34322.4|34350.8|34348.4|34357.8|34355.4|34310.3|34307.9|1392
1625772300000|2021-07-08 19:25:00|34350.3|34347.9|34340.3|34337.9|34354.3|34351.9|34329.8|34327.4|790
1625772600000|2021-07-08 19:30:00|34340.8|34338.4|34384.8|34382.4|34408.3|34405.9|34340.8|34338.4|2689
1625772900000|2021-07-08 19:35:00|34385.3|34382.9|34397.3|34394.9|34415.8|34413.4|34375.8|34373.4|1747
1625773200000|2021-07-08 19:40:00|34397.8|34395.4|34362.8|34360.4|34400.3|34397.9|34346.3|34343.9|2354
1625773500000|2021-07-08 19:45:00|34362.3|34359.9|34320.8|34318.4|34362.8|34360.4|34314.8|34312.4|1380
1625773800000|2021-07-08 19:50:00|34320.3|34317.9|34366.3|34363.9|34386.3|34383.9|34293.8|34291.4|3056
1625774100000|2021-07-08 19:55:00|34367.8|34365.4|34431.8|34429.4|34433.8|34431.4|34367.3|34364.9|4679
1625774400000|2021-07-08 20:00:00|34433|34428.2|34411|34406.2|34441.5|34436.7|34407.5|34402.7|1855
1625774700000|2021-07-08 20:05:00|34411.5|34406.7|34386|34381.2|34414.5|34409.7|34379|34374.2|515
1625775000000|2021-07-08 20:10:00|34386.5|34381.7|34382|34377.2|34389|34384.2|34370.5|34365.7|603
1625775300000|2021-07-08 20:15:00|34382.5|34377.7|34378|34373.2|34385|34380.2|34372.5|34367.7|77
1625775600000|2021-07-08 20:20:00|34378.5|34373.7|34385.5|34380.7|34386|34381.2|34378|34373.2|39
1625775900000|2021-07-08 20:25:00|34385|34380.2|34393|34388.2|34395|34390.2|34384|34379.2|65
1625776200000|2021-07-08 20:30:00|34392.5|34387.7|34395.5|34390.7|34397|34392.2|34390|34385.2|63
1625776500000|2021-07-08 20:35:00|34395|34390.2|34391|34386.2|34398.5|34393.7|34385|34380.2|70
1625776800000|2021-07-08 20:40:00|34391.5|34386.7|34401|34396.2|34402.5|34397.7|34390.5|34385.7|124
1625777100000|2021-07-08 20:45:00|34401.5|34396.7|34390|34385.2|34402.5|34397.7|34390|34385.2|67
1625777400000|2021-07-08 20:50:00|34390.5|34385.7|34390.5|34385.7|34396|34391.2|34390|34385.2|72
1625777700000|2021-07-08 20:55:00|34391|34386.2|34398.8|34389|34402|34397.2|34391|34386.2|83
1625778000000|2021-07-08 21:00:00|34400.9|34391.1|34398.2|34388.4|34400.9|34391.1|34397.6|34387.8|0
1625778300000|2021-07-08 21:05:00|34397.9|34388.1|34397.3|34387.5|34397.9|34388.1|34396.2|34386.4|0
1625778600000|2021-07-08 21:10:00|34397.6|34387.8|34396.9|34387.1|34399|34389.2|34395.3|34385.5|0
1625778900000|2021-07-08 21:15:00|34397.1|34387.3|34398.6|34388.8|34399.1|34389.3|34397.1|34387.3|0
1625779200000|2021-07-08 21:20:00|34399|34389.2|34399.8|34390|34399.8|34390|34399|34389.2|0
1625779500000|2021-07-08 21:25:00|34399.9|34390.1|34399.2|34389.4|34399.9|34390.1|34399|34389.2|0
1625779800000|2021-07-08 21:30:00|34398.8|34389|34397.2|34387.4|34399.2|34389.4|34397.2|34387.4|0
1625780100000|2021-07-08 21:35:00|34398.4|34388.6|34399.2|34389.4|34399.3|34389.5|34398.4|34388.6|0
1625780400000|2021-07-08 21:40:00|34398.7|34388.9|34398.8|34389|34399.6|34389.8|34398.7|34388.9|0
1625780700000|2021-07-08 21:45:00|34399.1|34389.3|34397|34387.2|34399.8|34390|34396.7|34386.9|0
1625781000000|2021-07-08 21:50:00|34397.2|34387.4|34401.7|34391.9|34401.7|34391.9|34397.2|34387.4|0
1625781300000|2021-07-08 21:55:00|34401.6|34391.8|34401.3|34391.5|34402.7|34392.9|34400.5|34390.7|0
1625781600000|2021-07-08 22:00:00|34407|34402.2|34393|34388.2|34408.5|34403.7|34391|34386.2|247
1625781900000|2021-07-08 22:05:00|34393.5|34388.7|34407|34402.2|34407.5|34402.7|34391.5|34386.7|90
1625782200000|2021-07-08 22:10:00|34407.5|34402.7|34402.5|34397.7|34409|34404.2|34402.5|34397.7|74
1625782500000|2021-07-08 22:15:00|34403|34398.2|34409|34404.2|34409|34404.2|34403|34398.2|43
1625782800000|2021-07-08 22:20:00|34409.5|34404.7|34418|34413.2|34419|34414.2|34409.5|34404.7|125
1625783100000|2021-07-08 22:25:00|34418.5|34413.7|34417|34412.2|34418.5|34413.7|34414.5|34409.7|27
1625783400000|2021-07-08 22:30:00|34416.5|34411.7|34405|34400.2|34416.5|34411.7|34405|34400.2|56
1625783700000|2021-07-08 22:35:00|34407.5|34402.7|34394|34389.2|34407.5|34402.7|34391|34386.2|148
1625784000000|2021-07-08 22:40:00|34393.5|34388.7|34384|34379.2|34394|34389.2|34383|34378.2|72
1625784300000|2021-07-08 22:45:00|34385.5|34380.7|34385|34380.2|34391|34386.2|34382.5|34377.7|65
1625784600000|2021-07-08 22:50:00|34385.5|34380.7|34392|34387.2|34392|34387.2|34384.5|34379.7|59
1625784900000|2021-07-08 22:55:00|34392.5|34387.7|34388.5|34383.7|34397|34392.2|34386|34381.2|62
1625785200000|2021-07-08 23:00:00|34388|34383.2|34392|34387.2|34392|34387.2|34385|34380.2|45
1625785500000|2021-07-08 23:05:00|34391.5|34386.7|34395|34390.2|34395.5|34390.7|34390|34385.2|37
1625785800000|2021-07-08 23:10:00|34394.5|34389.7|34399|34394.2|34400.5|34395.7|34392.5|34387.7|37
1625786100000|2021-07-08 23:15:00|34399.5|34394.7|34403.5|34398.7|34404.5|34399.7|34395|34390.2|70
1625786400000|2021-07-08 23:20:00|34403|34398.2|34408.5|34403.7|34410.5|34405.7|34402|34397.2|59
1625786700000|2021-07-08 23:25:00|34408|34403.2|34413|34408.2|34417|34412.2|34405|34400.2|36
1625787000000|2021-07-08 23:30:00|34412.5|34407.7|34405|34400.2|34418|34413.2|34403|34398.2|61
1625787300000|2021-07-08 23:35:00|34404.5|34399.7|34422|34417.2|34423|34418.2|34404.5|34399.7|62
1625787600000|2021-07-08 23:40:00|34422.5|34417.7|34424|34419.2|34426|34421.2|34413|34408.2|86
1625787900000|2021-07-08 23:45:00|34423.5|34418.7|34423.5|34418.7|34429|34424.2|34416|34411.2|112
1625788200000|2021-07-08 23:50:00|34423|34418.2|34410|34405.2|34429.5|34424.7|34406.5|34401.7|187
1625788500000|2021-07-08 23:55:00|34409.5|34404.7|34395.5|34390.7|34410|34405.2|34390|34385.2|194
1625788800000|2021-07-09 00:00:00|34397|34392.2|34431|34426.2|34441|34436.2|34393|34388.2|348
1625789100000|2021-07-09 00:05:00|34430.5|34425.7|34455.5|34450.7|34455.5|34450.7|34429.5|34424.7|263
1625789400000|2021-07-09 00:10:00|34455|34450.2|34439.5|34434.7|34455|34450.2|34438|34433.2|119
1625789700000|2021-07-09 00:15:00|34440|34435.2|34439|34434.2|34454|34449.2|34430|34425.2|223
1625790000000|2021-07-09 00:20:00|34438.5|34433.7|34421.5|34416.7|34441.5|34436.7|34414.5|34409.7|145
1625790300000|2021-07-09 00:25:00|34422|34417.2|34436|34431.2|34438|34433.2|34416|34411.2|126
1625790600000|2021-07-09 00:30:00|34435.5|34430.7|34410|34405.2|34435.5|34430.7|34409|34404.2|127
1625790900000|2021-07-09 00:35:00|34409.5|34404.7|34404|34399.2|34410|34405.2|34393|34388.2|220
1625791200000|2021-07-09 00:40:00|34404.5|34399.7|34398.5|34393.7|34411.5|34406.7|34395.5|34390.7|142
1625791500000|2021-07-09 00:45:00|34398|34393.2|34383.5|34378.7|34400.5|34395.7|34376.5|34371.7|211
1625791800000|2021-07-09 00:50:00|34383|34378.2|34398|34393.2|34403|34398.2|34381.5|34376.7|95
1625792100000|2021-07-09 00:55:00|34397.5|34392.7|34377|34372.2|34401|34396.2|34374|34369.2|142
1625792400000|2021-07-09 01:00:00|34377.5|34372.7|34371|34366.2|34380|34375.2|34366|34361.2|254
1625792700000|2021-07-09 01:05:00|34371.5|34366.7|34368.5|34363.7|34372|34367.2|34354.5|34349.7|239
1625793000000|2021-07-09 01:10:00|34369|34364.2|34362.5|34357.7|34374|34369.2|34362.5|34357.7|113
1625793300000|2021-07-09 01:15:00|34363|34358.2|34354|34349.2|34367.5|34362.7|34346|34341.2|320
1625793600000|2021-07-09 01:20:00|34354.5|34349.7|34348|34343.2|34356|34351.2|34346|34341.2|105
1625793900000|2021-07-09 01:25:00|34347.5|34342.7|34342|34337.2|34350|34345.2|34340.5|34335.7|429
1625794200000|2021-07-09 01:30:00|34341.5|34336.7|34355|34350.2|34355.5|34350.7|34335|34330.2|421
1625794500000|2021-07-09 01:35:00|34354.5|34349.7|34332|34327.2|34355.5|34350.7|34329|34324.2|168
1625794800000|2021-07-09 01:40:00|34331.5|34326.7|34310|34305.2|34332|34327.2|34309|34304.2|300
1625795100000|2021-07-09 01:45:00|34310.5|34305.7|34311|34306.2|34324.5|34319.7|34310|34305.2|163
1625795400000|2021-07-09 01:50:00|34310.5|34305.7|34301|34296.2|34318|34313.2|34300|34295.2|188
1625795700000|2021-07-09 01:55:00|34300.5|34295.7|34294.5|34289.7|34309.5|34304.7|34289|34284.2|298
1625796000000|2021-07-09 02:00:00|34294|34289.2|34269|34264.2|34301.5|34296.7|34267.5|34262.7|417
1625796300000|2021-07-09 02:05:00|34269.5|34264.7|34273|34268.2|34276|34271.2|34256|34251.2|363
1625796600000|2021-07-09 02:10:00|34272.5|34267.7|34286|34281.2|34286|34281.2|34262.5|34257.7|201
1625796900000|2021-07-09 02:15:00|34286.5|34281.7|34290|34285.2|34291.5|34286.7|34281|34276.2|109
1625797200000|2021-07-09 02:20:00|34290.5|34285.7|34278|34273.2|34290.5|34285.7|34275.5|34270.7|206
1625797500000|2021-07-09 02:25:00|34278.5|34273.7|34267.5|34262.7|34281.5|34276.7|34266|34261.2|251
1625797800000|2021-07-09 02:30:00|34268|34263.2|34296|34291.2|34298.5|34293.7|34266.5|34261.7|502
1625798100000|2021-07-09 02:35:00|34295.5|34290.7|34308|34303.2|34311|34306.2|34294|34289.2|260
1625798400000|2021-07-09 02:40:00|34308.5|34303.7|34316|34311.2|34321.5|34316.7|34303.5|34298.7|133
1625798700000|2021-07-09 02:45:00|34315.5|34310.7|34318|34313.2|34325|34320.2|34307.5|34302.7|154
1625799000000|2021-07-09 02:50:00|34318.5|34313.7|34318.5|34313.7|34328|34323.2|34316|34311.2|139
1625799300000|2021-07-09 02:55:00|34319|34314.2|34319|34314.2|34322|34317.2|34313|34308.2|168
1625799600000|2021-07-09 03:00:00|34319.5|34314.7|34324|34319.2|34324.5|34319.7|34315.5|34310.7|104
1625799900000|2021-07-09 03:05:00|34324.5|34319.7|34356|34351.2|34358|34353.2|34324.5|34319.7|307
1625800200000|2021-07-09 03:10:00|34355.5|34350.7|34351|34346.2|34361|34356.2|34346|34341.2|150
1625800500000|2021-07-09 03:15:00|34351.5|34346.7|34346|34341.2|34355|34350.2|34344.5|34339.7|71
1625800800000|2021-07-09 03:20:00|34345.5|34340.7|34347|34342.2|34349.5|34344.7|34340.5|34335.7|64
1625801100000|2021-07-09 03:25:00|34347.5|34342.7|34355|34350.2|34363|34358.2|34347.5|34342.7|146
1625801400000|2021-07-09 03:30:00|34355.5|34350.7|34362|34357.2|34368|34363.2|34354|34349.2|167
1625801700000|2021-07-09 03:35:00|34362.5|34357.7|34367|34362.2|34371.5|34366.7|34357.5|34352.7|109
1625802000000|2021-07-09 03:40:00|34367.5|34362.7|34353.5|34348.7|34371|34366.2|34350.5|34345.7|107
1625802300000|2021-07-09 03:45:00|34353|34348.2|34342.5|34337.7|34354.5|34349.7|34337.5|34332.7|183
1625802600000|2021-07-09 03:50:00|34342|34337.2|34335.5|34330.7|34342.5|34337.7|34334.5|34329.7|68
1625802900000|2021-07-09 03:55:00|34335|34330.2|34330|34325.2|34340|34335.2|34329|34324.2|146
1625803200000|2021-07-09 04:00:00|34331.5|34326.7|34343|34338.2|34345.5|34340.7|34331|34326.2|99
1625803500000|2021-07-09 04:05:00|34343.5|34338.7|34352|34347.2|34352|34347.2|34343.5|34338.7|149
1625803800000|2021-07-09 04:10:00|34351.5|34346.7|34356|34351.2|34363.5|34358.7|34349|34344.2|215
1625804100000|2021-07-09 04:15:00|34355.5|34350.7|34334|34329.2|34362|34357.2|34333|34328.2|129
1625804400000|2021-07-09 04:20:00|34334.5|34329.7|34344|34339.2|34345|34340.2|34329.5|34324.7|150
1625804700000|2021-07-09 04:25:00|34343.5|34338.7|34345|34340.2|34350.5|34345.7|34338|34333.2|107
1625805000000|2021-07-09 04:30:00|34344.5|34339.7|34343|34338.2|34349.5|34344.7|34335|34330.2|58
1625805300000|2021-07-09 04:35:00|34343.5|34338.7|34338.5|34333.7|34345|34340.2|34331|34326.2|88
1625805600000|2021-07-09 04:40:00|34339|34334.2|34333.5|34328.7|34341|34336.2|34332|34327.2|70
1625805900000|2021-07-09 04:45:00|34334|34329.2|34335|34330.2|34337|34332.2|34326.5|34321.7|143
1625806200000|2021-07-09 04:50:00|34334.5|34329.7|34367|34362.2|34377|34372.2|34334.5|34329.7|238
1625806500000|2021-07-09 04:55:00|34366.5|34361.7|34373|34368.2|34379.5|34374.7|34365|34360.2|143
1625806800000|2021-07-09 05:00:00|34372.5|34367.7|34393.5|34388.7|34395|34390.2|34369.5|34364.7|319
1625807100000|2021-07-09 05:05:00|34394|34389.2|34407.5|34402.7|34418.5|34413.7|34393.5|34388.7|405
1625807400000|2021-07-09 05:10:00|34408|34403.2|34407|34402.2|34429|34424.2|34406.5|34401.7|328
1625807700000|2021-07-09 05:15:00|34407.5|34402.7|34402.5|34397.7|34415|34410.2|34394|34389.2|258
1625808000000|2021-07-09 05:20:00|34403|34398.2|34396|34391.2|34412.5|34407.7|34394.5|34389.7|225
1625808300000|2021-07-09 05:25:00|34396.5|34391.7|34383.5|34378.7|34400.5|34395.7|34383.5|34378.7|144
1625808600000|2021-07-09 05:30:00|34384|34379.2|34385.5|34380.7|34396.5|34391.7|34377|34372.2|162
1625808900000|2021-07-09 05:35:00|34386|34381.2|34384|34379.2|34388|34383.2|34378|34373.2|159
1625809200000|2021-07-09 05:40:00|34383.5|34378.7|34403.5|34398.7|34403.5|34398.7|34382.5|34377.7|124
1625809500000|2021-07-09 05:45:00|34403|34398.2|34405|34400.2|34412|34407.2|34392.5|34387.7|164
1625809800000|2021-07-09 05:50:00|34405.5|34400.7|34401|34396.2|34407|34402.2|34387|34382.2|134
1625810100000|2021-07-09 05:55:00|34400.5|34395.7|34411|34406.2|34418|34413.2|34388.5|34383.7|255
1625810400000|2021-07-09 06:00:00|34410.4|34406.8|34416.9|34413.3|34421.9|34418.3|34394.4|34390.8|331
1625810700000|2021-07-09 06:05:00|34416.4|34412.8|34426.4|34422.8|34445.9|34442.3|34416.4|34412.8|692
1625811000000|2021-07-09 06:10:00|34426.9|34423.3|34453.4|34449.8|34453.4|34449.8|34426.9|34423.3|444
1625811300000|2021-07-09 06:15:00|34452.4|34448.8|34459.4|34455.8|34464.4|34460.8|34448.4|34444.8|409
1625811600000|2021-07-09 06:20:00|34459.9|34456.3|34462.4|34458.8|34475.9|34472.3|34459.9|34456.3|393
1625811900000|2021-07-09 06:25:00|34461.9|34458.3|34464.4|34460.8|34474.9|34471.3|34453.9|34450.3|256
1625812200000|2021-07-09 06:30:00|34464.9|34461.3|34474.9|34471.3|34477.9|34474.3|34461.4|34457.8|242
1625812500000|2021-07-09 06:35:00|34475.4|34471.8|34482.4|34478.8|34482.9|34479.3|34474.4|34470.8|320
1625812800000|2021-07-09 06:40:00|34482.9|34479.3|34475.4|34471.8|34488.4|34484.8|34472.4|34468.8|176
1625813100000|2021-07-09 06:45:00|34474.9|34471.3|34464.4|34460.8|34478.4|34474.8|34462.4|34458.8|154
1625813400000|2021-07-09 06:50:00|34464.9|34461.3|34456.4|34452.8|34474.4|34470.8|34451.9|34448.3|229
1625813700000|2021-07-09 06:55:00|34455.9|34452.3|34449.9|34446.3|34468.4|34464.8|34449.4|34445.8|242
1625814000000|2021-07-09 07:00:00|34452.9|34449.3|34484.4|34480.8|34497.9|34494.3|34444.9|34441.3|935
1625814300000|2021-07-09 07:05:00|34484.9|34481.3|34508.9|34505.3|34512.4|34508.8|34479.9|34476.3|880
1625814600000|2021-07-09 07:10:00|34509.4|34505.8|34510.4|34506.8|34520.9|34517.3|34489.4|34485.8|524
1625814900000|2021-07-09 07:15:00|34510.9|34507.3|34504.4|34500.8|34531.4|34527.8|34504.4|34500.8|517
1625815200000|2021-07-09 07:20:00|34503.9|34500.3|34510.4|34506.8|34531.4|34527.8|34500.4|34496.8|576
1625815500000|2021-07-09 07:25:00|34510.9|34507.3|34456.9|34453.3|34516.9|34513.3|34454.9|34451.3|708
1625815800000|2021-07-09 07:30:00|34456.4|34452.8|34467.4|34463.8|34477.4|34473.8|34449.9|34446.3|463
1625816100000|2021-07-09 07:35:00|34466.9|34463.3|34497.4|34493.8|34502.9|34499.3|34465.9|34462.3|381
1625816400000|2021-07-09 07:40:00|34496.9|34493.3|34497.4|34493.8|34507.9|34504.3|34491.9|34488.3|285
1625816700000|2021-07-09 07:45:00|34496.9|34493.3|34503.9|34500.3|34514.4|34510.8|34492.4|34488.8|248
1625817000000|2021-07-09 07:50:00|34504.4|34500.8|34499.4|34495.8|34517.4|34513.8|34490.9|34487.3|304
1625817300000|2021-07-09 07:55:00|34498.9|34495.3|34488.4|34484.8|34508.4|34504.8|34478.9|34475.3|297
1625817600000|2021-07-09 08:00:00|34491.4|34487.8|34505.4|34501.8|34511.4|34507.8|34488.9|34485.3|356
1625817900000|2021-07-09 08:05:00|34505.9|34502.3|34516.4|34512.8|34526.4|34522.8|34505.9|34502.3|417
1625818200000|2021-07-09 08:10:00|34516.9|34513.3|34537.4|34533.8|34544.9|34541.3|34515.4|34511.8|556
1625818500000|2021-07-09 08:15:00|34537.9|34534.3|34522.9|34519.3|34538.9|34535.3|34517.4|34513.8|365
1625818800000|2021-07-09 08:20:00|34523.4|34519.8|34532.4|34528.8|34535.4|34531.8|34522.9|34519.3|245
1625819100000|2021-07-09 08:25:00|34531.9|34528.3|34524.4|34520.8|34534.4|34530.8|34515.9|34512.3|295
1625819400000|2021-07-09 08:30:00|34523.9|34520.3|34548.4|34544.8|34554.9|34551.3|34523.9|34520.3|395
1625819700000|2021-07-09 08:35:00|34548.9|34545.3|34549.4|34545.8|34555.4|34551.8|34540.4|34536.8|367
1625820000000|2021-07-09 08:40:00|34548.9|34545.3|34548.4|34544.8|34562.9|34559.3|34547.4|34543.8|350
1625820300000|2021-07-09 08:45:00|34548.9|34545.3|34562.4|34558.8|34566.4|34562.8|34548.9|34545.3|269
1625820600000|2021-07-09 08:50:00|34561.9|34558.3|34560.9|34557.3|34572.9|34569.3|34556.9|34553.3|410
1625820900000|2021-07-09 08:55:00|34560.4|34556.8|34554.4|34550.8|34569.4|34565.8|34549.4|34545.8|232
1625821200000|2021-07-09 09:00:00|34554.9|34551.3|34579.9|34576.3|34582.4|34578.8|34553.9|34550.3|465
1625821500000|2021-07-09 09:05:00|34580.4|34576.8|34571.9|34568.3|34587.9|34584.3|34570.4|34566.8|335
1625821800000|2021-07-09 09:10:00|34572.4|34568.8|34590.4|34586.8|34603.9|34600.3|34569.9|34566.3|696
1625822100000|2021-07-09 09:15:00|34590.9|34587.3|34597.4|34593.8|34611.9|34608.3|34590.4|34586.8|792
1625822400000|2021-07-09 09:20:00|34596.9|34593.3|34599.9|34596.3|34608.4|34604.8|34591.9|34588.3|471
1625822700000|2021-07-09 09:25:00|34599.4|34595.8|34595.4|34591.8|34609.9|34606.3|34591.9|34588.3|316
1625823000000|2021-07-09 09:30:00|34594.9|34591.3|34592.4|34588.8|34614.4|34610.8|34590.4|34586.8|356
1625823300000|2021-07-09 09:35:00|34591.9|34588.3|34570.9|34567.3|34592.4|34588.8|34567.9|34564.3|476
1625823600000|2021-07-09 09:40:00|34571.4|34567.8|34582.9|34579.3|34585.9|34582.3|34566.9|34563.3|389
1625823900000|2021-07-09 09:45:00|34582.4|34578.8|34565.9|34562.3|34583.9|34580.3|34559.9|34556.3|389
1625824200000|2021-07-09 09:50:00|34565.4|34561.8|34571.9|34568.3|34579.9|34576.3|34555.4|34551.8|406
1625824500000|2021-07-09 09:55:00|34572.4|34568.8|34558.4|34554.8|34578.9|34575.3|34558.4|34554.8|329
1625824800000|2021-07-09 10:00:00|34558.9|34555.3|34565.4|34561.8|34572.4|34568.8|34556.4|34552.8|304
1625825100000|2021-07-09 10:05:00|34565.9|34562.3|34559.4|34555.8|34567.9|34564.3|34546.9|34543.3|382
1625825400000|2021-07-09 10:10:00|34558.9|34555.3|34564.4|34560.8|34565.4|34561.8|34547.4|34543.8|203
1625825700000|2021-07-09 10:15:00|34564.9|34561.3|34592.4|34588.8|34592.9|34589.3|34558.9|34555.3|413
1625826000000|2021-07-09 10:20:00|34591.9|34588.3|34602.4|34598.8|34602.9|34599.3|34584.9|34581.3|328
1625826300000|2021-07-09 10:25:00|34601.9|34598.3|34586.4|34582.8|34605.9|34602.3|34585.9|34582.3|186
1625826600000|2021-07-09 10:30:00|34586.9|34583.3|34602.4|34598.8|34608.9|34605.3|34582.4|34578.8|226
1625826900000|2021-07-09 10:35:00|34601.9|34598.3|34607.9|34604.3|34622.4|34618.8|34599.9|34596.3|328
1625827200000|2021-07-09 10:40:00|34608.4|34604.8|34611.4|34607.8|34621.4|34617.8|34607.9|34604.3|235
1625827500000|2021-07-09 10:45:00|34611.9|34608.3|34617.4|34613.8|34618.4|34614.8|34607.4|34603.8|224
1625827800000|2021-07-09 10:50:00|34617.9|34614.3|34612.9|34609.3|34619.9|34616.3|34612.4|34608.8|237
1625828100000|2021-07-09 10:55:00|34613.4|34609.8|34604.9|34601.3|34615.4|34611.8|34595.9|34592.3|361
1625828400000|2021-07-09 11:00:00|34605.4|34601.8|34609.9|34606.3|34617.4|34613.8|34603.9|34600.3|410
1625828700000|2021-07-09 11:05:00|34609.4|34605.8|34610.4|34606.8|34612.4|34608.8|34597.4|34593.8|199
1625829000000|2021-07-09 11:10:00|34610.9|34607.3|34616.4|34612.8|34619.9|34616.3|34608.4|34604.8|164
1625829300000|2021-07-09 11:15:00|34615.9|34612.3|34639.9|34636.3|34644.9|34641.3|34613.4|34609.8|467
1625829600000|2021-07-09 11:20:00|34639.4|34635.8|34642.4|34638.8|34646.9|34643.3|34634.4|34630.8|401
1625829900000|2021-07-09 11:25:00|34642.9|34639.3|34617.4|34613.8|34644.4|34640.8|34616.9|34613.3|323
1625830200000|2021-07-09 11:30:00|34617.9|34614.3|34651.9|34648.3|34670.4|34666.8|34601.4|34597.8|1866
1625830500000|2021-07-09 11:35:00|34652.4|34648.8|34646.4|34642.8|34656.9|34653.3|34639.9|34636.3|379
1625830800000|2021-07-09 11:40:00|34646.9|34643.3|34674.9|34671.3|34674.9|34671.3|34631.9|34628.3|532
1625831100000|2021-07-09 11:45:00|34674.4|34670.8|34667.4|34663.8|34675.4|34671.8|34653.4|34649.8|553
1625831400000|2021-07-09 11:50:00|34666.9|34663.3|34669.4|34665.8|34672.4|34668.8|34662.9|34659.3|295
1625831700000|2021-07-09 11:55:00|34668.9|34665.3|34665.4|34661.8|34674.4|34670.8|34663.4|34659.8|240
1625832000000|2021-07-09 12:00:00|34665.9|34662.3|34661.4|34657.8|34678.4|34674.8|34661.4|34657.8|493
1625832300000|2021-07-09 12:05:00|34661.9|34658.3|34655.9|34652.3|34663.9|34660.3|34653.9|34650.3|301
1625832600000|2021-07-09 12:10:00|34656.4|34652.8|34660.9|34657.3|34668.9|34665.3|34655.9|34652.3|391
1625832900000|2021-07-09 12:15:00|34660.4|34656.8|34658.9|34655.3|34666.9|34663.3|34655.9|34652.3|334
1625833200000|2021-07-09 12:20:00|34658.4|34654.8|34673.4|34669.8|34675.9|34672.3|34656.9|34653.3|380
1625833500000|2021-07-09 12:25:00|34673.9|34670.3|34679.4|34675.8|34684.9|34681.3|34670.4|34666.8|551
1625833800000|2021-07-09 12:30:00|34679.9|34676.3|34677.4|34673.8|34682.9|34679.3|34669.9|34666.3|417
1625834100000|2021-07-09 12:35:00|34676.9|34673.3|34672.4|34668.8|34676.9|34673.3|34661.9|34658.3|409
1625834400000|2021-07-09 12:40:00|34672.9|34669.3|34669.4|34665.8|34683.9|34680.3|34665.9|34662.3|425
1625834700000|2021-07-09 12:45:00|34668.9|34665.3|34672.4|34668.8|34673.4|34669.8|34660.9|34657.3|346
1625835000000|2021-07-09 12:50:00|34671.9|34668.3|34672.4|34668.8|34683.4|34679.8|34667.9|34664.3|454
1625835300000|2021-07-09 12:55:00|34672.9|34669.3|34667.4|34663.8|34673.4|34669.8|34663.4|34659.8|284
1625835600000|2021-07-09 13:00:00|34667.9|34664.3|34665.9|34662.3|34676.4|34672.8|34664.4|34660.8|289
1625835900000|2021-07-09 13:05:00|34666.4|34662.8|34657.4|34653.8|34666.4|34662.8|34656.4|34652.8|329
1625836200000|2021-07-09 13:10:00|34657.9|34654.3|34651.4|34647.8|34659.4|34655.8|34649.9|34646.3|478
1625836500000|2021-07-09 13:15:00|34650.9|34647.3|34660.4|34656.8|34662.9|34659.3|34649.4|34645.8|315
1625836800000|2021-07-09 13:20:00|34659.9|34656.3|34667.4|34663.8|34669.9|34666.3|34651.9|34648.3|390
1625837100000|2021-07-09 13:25:00|34667.9|34664.3|34652.9|34649.3|34668.4|34664.8|34646.9|34643.3|1013
1625837400000|2021-07-09 13:30:00|34652.3|34649.9|34625.8|34623.4|34660.3|34657.9|34575.8|34573.4|6873
1625837700000|2021-07-09 13:35:00|34625.3|34622.9|34671.8|34669.4|34691.8|34689.4|34600.3|34597.9|4186
1625838000000|2021-07-09 13:40:00|34670.3|34667.9|34753.8|34751.4|34756.3|34753.9|34669.3|34666.9|4784
1625838300000|2021-07-09 13:45:00|34753.3|34750.9|34733.8|34731.4|34757.8|34755.4|34719.8|34717.4|3964
1625838600000|2021-07-09 13:50:00|34734.3|34731.9|34755.8|34753.4|34762.8|34760.4|34734.3|34731.9|2606
1625838900000|2021-07-09 13:55:00|34755.3|34752.9|34761.8|34759.4|34783.3|34780.9|34754.8|34752.4|2430
1625839200000|2021-07-09 14:00:00|34762.3|34759.9|34824.3|34821.9|34825.3|34822.9|34762.3|34759.9|4217
1625839500000|2021-07-09 14:05:00|34823.8|34821.4|34793.3|34790.9|34839.8|34837.4|34789.3|34786.9|4100
1625839800000|2021-07-09 14:10:00|34792.8|34790.4|34789.6|34787.2|34803.6|34801.2|34785.3|34782.9|2347
1625840100000|2021-07-09 14:15:00|34788.6|34786.2|34806.6|34804.2|34816.1|34813.7|34787.1|34784.7|1717
1625840400000|2021-07-09 14:20:00|34807.1|34804.7|34819.6|34817.2|34831.6|34829.2|34806.1|34803.7|2343
1625840700000|2021-07-09 14:25:00|34819.1|34816.7|34814.6|34812.2|34819.6|34817.2|34792.6|34790.2|2054
1625841000000|2021-07-09 14:30:00|34815.1|34812.7|34795.6|34793.2|34828.1|34825.7|34794.6|34792.2|2152
1625841300000|2021-07-09 14:35:00|34796.6|34794.2|34805.1|34802.7|34824.1|34821.7|34795.6|34793.2|1791
1625841600000|2021-07-09 14:40:00|34805.6|34803.2|34792.1|34789.7|34813.6|34811.2|34790.1|34787.7|1299
1625841900000|2021-07-09 14:45:00|34792.6|34790.2|34805.6|34803.2|34817.6|34815.2|34788.6|34786.2|1227
1625842200000|2021-07-09 14:50:00|34805.1|34802.7|34806.6|34804.2|34811.6|34809.2|34783.1|34780.7|1270
1625842500000|2021-07-09 14:55:00|34807.1|34804.7|34774.1|34771.7|34810.1|34807.7|34770.6|34768.2|1333
1625842800000|2021-07-09 15:00:00|34773.6|34771.2|34795.6|34793.2|34797.1|34794.7|34772.6|34770.2|1368
1625843100000|2021-07-09 15:05:00|34796.1|34793.7|34817.1|34814.7|34818.6|34816.2|34796.1|34793.7|1164
1625843400000|2021-07-09 15:10:00|34817.6|34815.2|34806.1|34803.7|34817.6|34815.2|34804.1|34801.7|909
1625843700000|2021-07-09 15:15:00|34806.6|34804.2|34814.6|34812.2|34817.6|34815.2|34801.1|34798.7|997
1625844000000|2021-07-09 15:20:00|34814.1|34811.7|34820.6|34818.2|34825.6|34823.2|34814.1|34811.7|927
1625844300000|2021-07-09 15:25:00|34820.1|34817.7|34834.1|34831.7|34847.6|34845.2|34818.6|34816.2|2031
1625844600000|2021-07-09 15:30:00|34834.6|34832.2|34846.6|34844.2|34849.6|34847.2|34834.6|34832.2|925
1625844900000|2021-07-09 15:35:00|34846.1|34843.7|34855.6|34853.2|34859.6|34857.2|34842.1|34839.7|1571
1625845200000|2021-07-09 15:40:00|34855.1|34852.7|34879.6|34877.2|34884.6|34882.2|34855.1|34852.7|1813
1625845500000|2021-07-09 15:45:00|34880.6|34878.2|34853.6|34851.2|34883.6|34881.2|34852.6|34850.2|1369
1625845800000|2021-07-09 15:50:00|34853.1|34850.7|34865.6|34863.2|34871.1|34868.7|34853.1|34850.7|776
1625846100000|2021-07-09 15:55:00|34865.1|34862.7|34846.1|34843.7|34870.6|34868.2|34837.6|34835.2|1399
1625846400000|2021-07-09 16:00:00|34846.6|34844.2|34853.6|34851.2|34867.1|34864.7|34845.6|34843.2|842
1625846700000|2021-07-09 16:05:00|34854.1|34851.7|34857.6|34855.2|34861.6|34859.2|34853.1|34850.7|425
1625847000000|2021-07-09 16:10:00|34857.1|34854.7|34850.6|34848.2|34857.6|34855.2|34847.1|34844.7|513
1625847300000|2021-07-09 16:15:00|34851.1|34848.7|34848.1|34845.7|34858.6|34856.2|34845.6|34843.2|694
1625847600000|2021-07-09 16:20:00|34848.6|34846.2|34826.6|34824.2|34848.6|34846.2|34825.6|34823.2|922
1625847900000|2021-07-09 16:25:00|34825.6|34823.2|34820.1|34817.7|34829.6|34827.2|34818.6|34816.2|556
1625848200000|2021-07-09 16:30:00|34820.6|34818.2|34819.1|34816.7|34823.6|34821.2|34812.1|34809.7|641
1625848500000|2021-07-09 16:35:00|34819.6|34817.2|34832.6|34830.2|34833.6|34831.2|34817.1|34814.7|543
1625848800000|2021-07-09 16:40:00|34831.5|34829.1|34838.5|34836.1|34840.5|34838.1|34827.5|34825.1|548
1625849100000|2021-07-09 16:45:00|34838|34835.6|34828.5|34826.1|34842.5|34840.1|34828.5|34826.1|465
1625849400000|2021-07-09 16:50:00|34829|34826.6|34828|34825.6|34834|34831.6|34818.5|34816.1|553
1625849700000|2021-07-09 16:55:00|34828.5|34826.1|34821.5|34819.1|34830|34827.6|34814.5|34812.1|419
1625850000000|2021-07-09 17:00:00|34821|34818.6|34829|34826.6|34831|34828.6|34819.5|34817.1|541
1625850300000|2021-07-09 17:05:00|34829.5|34827.1|34812|34809.6|34831.5|34829.1|34810|34807.6|585
1625850600000|2021-07-09 17:10:00|34812.5|34810.1|34818.5|34816.1|34823.5|34821.1|34811.5|34809.1|546
1625850900000|2021-07-09 17:15:00|34819|34816.6|34831.5|34829.1|34836|34833.6|34815.5|34813.1|442
1625851200000|2021-07-09 17:20:00|34831|34828.6|34831|34828.6|34838|34835.6|34827|34824.6|377
1625851500000|2021-07-09 17:25:00|34831.5|34829.1|34837.5|34835.1|34838.5|34836.1|34831|34828.6|259
1625851800000|2021-07-09 17:30:00|34838.5|34836.1|34822.5|34820.1|34839.5|34837.1|34822.5|34820.1|383
1625852100000|2021-07-09 17:35:00|34821.5|34819.1|34834|34831.6|34836.5|34834.1|34816.5|34814.1|476
1625852400000|2021-07-09 17:40:00|34833.5|34831.1|34847.5|34845.1|34847.5|34845.1|34832.5|34830.1|477
1625852700000|2021-07-09 17:45:00|34848.5|34846.1|34842|34839.6|34849.5|34847.1|34838.5|34836.1|362
1625853000000|2021-07-09 17:50:00|34842.5|34840.1|34850|34847.6|34853.5|34851.1|34841.5|34839.1|294
1625853300000|2021-07-09 17:55:00|34850.5|34848.1|34845|34842.6|34852|34849.6|34841.5|34839.1|342
1625853600000|2021-07-09 18:00:00|34845.5|34843.1|34844.5|34842.1|34851.5|34849.1|34844|34841.6|368
1625853900000|2021-07-09 18:05:00|34844|34841.6|34848.5|34846.1|34852|34849.6|34843|34840.6|289
1625854200000|2021-07-09 18:10:00|34848|34845.6|34847.5|34845.1|34853.5|34851.1|34845.5|34843.1|316
1625854500000|2021-07-09 18:15:00|34848|34845.6|34854.5|34852.1|34856|34853.6|34847|34844.6|313
1625854800000|2021-07-09 18:20:00|34854|34851.6|34860.5|34858.1|34860.5|34858.1|34852.5|34850.1|490
1625855100000|2021-07-09 18:25:00|34860|34857.6|34861.5|34859.1|34866.5|34864.1|34860|34857.6|482
1625855400000|2021-07-09 18:30:00|34861|34858.6|34853.5|34851.1|34865.5|34863.1|34851.5|34849.1|683
1625855700000|2021-07-09 18:35:00|34853|34850.6|34864|34861.6|34866|34863.6|34853|34850.6|636
1625856000000|2021-07-09 18:40:00|34863.5|34861.1|34860.5|34858.1|34865.5|34863.1|34857.5|34855.1|484
1625856300000|2021-07-09 18:45:00|34861|34858.6|34865.5|34863.1|34866.5|34864.1|34858|34855.6|409
1625856600000|2021-07-09 18:50:00|34866.5|34864.1|34871.5|34869.1|34879.5|34877.1|34862|34859.6|791
1625856900000|2021-07-09 18:55:00|34872.5|34870.1|34883.5|34881.1|34889.5|34887.1|34869.5|34867.1|1083
1625857200000|2021-07-09 19:00:00|34884|34881.6|34873.5|34871.1|34889.5|34887.1|34872.5|34870.1|1082
1625857500000|2021-07-09 19:05:00|34873|34870.6|34882.5|34880.1|34886.5|34884.1|34871.5|34869.1|541
1625857800000|2021-07-09 19:10:00|34883|34880.6|34881.5|34879.1|34888|34885.6|34879|34876.6|440
1625858100000|2021-07-09 19:15:00|34882|34879.6|34888.5|34886.1|34892.5|34890.1|34881.5|34879.1|896
1625858400000|2021-07-09 19:20:00|34888.1|34885.7|34873.1|34870.7|34890.1|34887.7|34871.1|34868.7|897
1625858700000|2021-07-09 19:25:00|34873.6|34871.2|34881.1|34878.7|34886.6|34884.2|34873.1|34870.7|696
1625859000000|2021-07-09 19:30:00|34880.1|34877.7|34883.6|34881.2|34885.1|34882.7|34871.1|34868.7|897
1625859300000|2021-07-09 19:35:00|34884.1|34881.7|34882.1|34879.7|34892.1|34889.7|34879.6|34877.2|693
1625859600000|2021-07-09 19:40:00|34882.6|34880.2|34868.1|34865.7|34891.1|34888.7|34867.1|34864.7|1280
1625859900000|2021-07-09 19:45:00|34867.6|34865.2|34878.1|34875.7|34883.1|34880.7|34862.6|34860.2|1270
1625860200000|2021-07-09 19:50:00|34883.1|34880.7|34880.1|34877.7|34895.1|34892.7|34873.6|34871.2|2788
1625860500000|2021-07-09 19:55:00|34880.6|34878.2|34863.1|34860.7|34880.6|34878.2|34854.1|34851.7|3955
1625860800000|2021-07-09 20:00:00|34864.1|34861.7|34876.8|34872|34883.3|34878.5|34862.3|34857.5|1061
1625861100000|2021-07-09 20:05:00|34876.3|34871.5|34863.3|34858.5|34880.3|34875.5|34862.8|34858|575
1625861400000|2021-07-09 20:10:00|34863.8|34859|34874.8|34870|34876.8|34872|34860.3|34855.5|655
1625861700000|2021-07-09 20:15:00|34875.3|34870.5|34876.8|34872|34878.3|34873.5|34870.8|34866|119
1625862000000|2021-07-09 20:20:00|34876.3|34871.5|34879.3|34874.5|34880.8|34876|34873.8|34869|45
1625862300000|2021-07-09 20:25:00|34878.8|34874|34877.8|34873|34880.8|34876|34877.3|34872.5|44
1625862600000|2021-07-09 20:30:00|34878.3|34873.5|34874.3|34869.5|34882.3|34877.5|34870.3|34865.5|265
1625862900000|2021-07-09 20:35:00|34873.8|34869|34873.8|34869|34877.3|34872.5|34871.8|34867|129
1625863200000|2021-07-09 20:40:00|34873.3|34868.5|34870.3|34865.5|34874.3|34869.5|34867.8|34863|141
1625863500000|2021-07-09 20:45:00|34868.8|34864|34863.3|34858.5|34873.3|34868.5|34859.3|34854.5|244
1625863800000|2021-07-09 20:50:00|34862.8|34858|34869.8|34865|34870.8|34866|34861.3|34856.5|144
1625864100000|2021-07-09 20:55:00|34869.3|34864.5|34874|34864.2|34874.5|34868|34868.3|34863.5|77
1626040800000|2021-07-11 22:00:00|34877.8|34873|34888.3|34883.5|34893.3|34888.5|34866.3|34861.5|387
1626041100000|2021-07-11 22:05:00|34889.3|34884.5|34880.8|34876|34890.3|34885.5|34875.3|34870.5|130
1626041400000|2021-07-11 22:10:00|34881.3|34876.5|34878.3|34873.5|34881.8|34877|34873.3|34868.5|41
1626041700000|2021-07-11 22:15:00|34877.8|34873|34897.8|34893|34898.3|34893.5|34877.8|34873|271
1626042000000|2021-07-11 22:20:00|34898.3|34893.5|34895.8|34891|34904.8|34900|34893.8|34889|259
1626042300000|2021-07-11 22:25:00|34896.3|34891.5|34892.8|34888|34896.8|34892|34892.8|34888|27
1626042600000|2021-07-11 22:30:00|34892.3|34887.5|34884.8|34880|34892.3|34887.5|34880.8|34876|66
1626042900000|2021-07-11 22:35:00|34885.3|34880.5|34888.8|34884|34889.3|34884.5|34881.8|34877|39
1626043200000|2021-07-11 22:40:00|34888.3|34883.5|34882.8|34878|34888.3|34883.5|34882.8|34878|49
1626043500000|2021-07-11 22:45:00|34883.3|34878.5|34878.8|34874|34886.3|34881.5|34878.8|34874|47
1626043800000|2021-07-11 22:50:00|34879.3|34874.5|34885.8|34881|34886.8|34882|34879.3|34874.5|43
1626044100000|2021-07-11 22:55:00|34885.3|34880.5|34879.8|34875|34887.8|34883|34879.3|34874.5|41
1626044400000|2021-07-11 23:00:00|34880.3|34875.5|34864.8|34860|34882.8|34878|34863.3|34858.5|157
1626044700000|2021-07-11 23:05:00|34865.3|34860.5|34863.8|34859|34868.8|34864|34860.8|34856|151
1626045000000|2021-07-11 23:10:00|34864.8|34860|34867.8|34863|34867.8|34863|34857.8|34853|122
1626045300000|2021-07-11 23:15:00|34867.3|34862.5|34866.8|34862|34867.3|34862.5|34859.8|34855|54
1626045600000|2021-07-11 23:20:00|34866.3|34861.5|34864.8|34860|34866.3|34861.5|34861.8|34857|41
1626045900000|2021-07-11 23:25:00|34865.3|34860.5|34875.8|34871|34876.3|34871.5|34863.3|34858.5|73
1626046200000|2021-07-11 23:30:00|34876.3|34871.5|34881.8|34877|34884.3|34879.5|34869.8|34865|165
1626046500000|2021-07-11 23:35:00|34881.3|34876.5|34880.8|34876|34882.8|34878|34877.3|34872.5|42
1626046800000|2021-07-11 23:40:00|34880.3|34875.5|34889.8|34885|34890.8|34886|34880.3|34875.5|97
1626047100000|2021-07-11 23:45:00|34889.3|34884.5|34905.8|34901|34908.3|34903.5|34886.3|34881.5|225
1626047400000|2021-07-11 23:50:00|34906.3|34901.5|34893.8|34889|34906.8|34902|34893.8|34889|166
1626047700000|2021-07-11 23:55:00|34893.3|34888.5|34896.8|34892|34905.8|34901|34892.8|34888|150
1626048000000|2021-07-12 00:00:00|34896.3|34891.5|34880.3|34875.5|34902.8|34898|34877.3|34872.5|227
1626048300000|2021-07-12 00:05:00|34879.8|34875|34864.3|34859.5|34890.8|34886|34859.8|34855|240
1626048600000|2021-07-12 00:10:00|34865.3|34860.5|34872.3|34867.5|34874.8|34870|34859.8|34855|217
1626048900000|2021-07-12 00:15:00|34871.8|34867|34866.8|34862|34872.3|34867.5|34848.3|34843.5|211
1626049200000|2021-07-12 00:20:00|34866.3|34861.5|34854.8|34850|34867.8|34863|34852.3|34847.5|101
1626049500000|2021-07-12 00:25:00|34855.3|34850.5|34854.8|34850|34859.8|34855|34850.8|34846|105
1626049800000|2021-07-12 00:30:00|34855.3|34850.5|34858.8|34854|34864.8|34860|34854.3|34849.5|85
1626050100000|2021-07-12 00:35:00|34858.3|34853.5|34860.8|34856|34874.3|34869.5|34856.8|34852|165
1626050400000|2021-07-12 00:40:00|34860.3|34855.5|34853.8|34849|34861.8|34857|34845.3|34840.5|203
1626050700000|2021-07-12 00:45:00|34853.3|34848.5|34860.8|34856|34862.3|34857.5|34852.8|34848|105
1626051000000|2021-07-12 00:50:00|34861.3|34856.5|34861.8|34857|34865.3|34860.5|34855.8|34851|71
1626051300000|2021-07-12 00:55:00|34861.3|34856.5|34864.8|34860|34868.3|34863.5|34857.8|34853|95
1626051600000|2021-07-12 01:00:00|34865.3|34860.5|34862.8|34858|34870.8|34866|34851.8|34847|137
1626051900000|2021-07-12 01:05:00|34863.3|34858.5|34860.8|34856|34865.8|34861|34856.8|34852|71
1626052200000|2021-07-12 01:10:00|34861.3|34856.5|34856.8|34852|34867.8|34863|34853.3|34848.5|122
1626052500000|2021-07-12 01:15:00|34856.3|34851.5|34845.8|34841|34859.3|34854.5|34837.3|34832.5|276
1626052800000|2021-07-12 01:20:00|34846.3|34841.5|34848.8|34844|34853.3|34848.5|34844.8|34840|145
1626053100000|2021-07-12 01:25:00|34848.3|34843.5|34847.3|34842.5|34849.8|34845|34840.8|34836|188
1626053400000|2021-07-12 01:30:00|34846.8|34842|34834.8|34830|34851.3|34846.5|34832.8|34828|236
1626053700000|2021-07-12 01:35:00|34834.3|34829.5|34846.8|34842|34848.3|34843.5|34834.3|34829.5|326
1626054000000|2021-07-12 01:40:00|34847.3|34842.5|34833.3|34828.5|34848.3|34843.5|34832.3|34827.5|157
1626054300000|2021-07-12 01:45:00|34832.8|34828|34828.3|34823.5|34836.3|34831.5|34827.3|34822.5|253
1626054600000|2021-07-12 01:50:00|34828.8|34824|34835.3|34830.5|34836.3|34831.5|34826.3|34821.5|86
1626054900000|2021-07-12 01:55:00|34835.8|34831|34831.8|34827|34839.3|34834.5|34827.3|34822.5|95
1626055200000|2021-07-12 02:00:00|34833.3|34828.5|34838.8|34834|34840.3|34835.5|34831.8|34827|127
1626055500000|2021-07-12 02:05:00|34838.3|34833.5|34839.8|34835|34841.8|34837|34830.8|34826|95
1626055800000|2021-07-12 02:10:00|34840.3|34835.5|34843.3|34838.5|34843.3|34838.5|34837.3|34832.5|69
1626056100000|2021-07-12 02:15:00|34842.8|34838|34835.3|34830.5|34842.8|34838|34834.3|34829.5|90
1626056400000|2021-07-12 02:20:00|34835.8|34831|34840.8|34836|34841.8|34837|34834.8|34830|67
1626056700000|2021-07-12 02:25:00|34841.3|34836.5|34838.3|34833.5|34848.8|34844|34838.3|34833.5|121
1626057000000|2021-07-12 02:30:00|34838.8|34834|34836.8|34832|34845.3|34840.5|34836.3|34831.5|78
1626057300000|2021-07-12 02:35:00|34836.3|34831.5|34822.8|34818|34836.3|34831.5|34822.3|34817.5|180
1626057600000|2021-07-12 02:40:00|34822.3|34817.5|34825.8|34821|34830.3|34825.5|34822.3|34817.5|119
1626057900000|2021-07-12 02:45:00|34826.3|34821.5|34828.8|34824|34831.3|34826.5|34826.3|34821.5|32
1626058200000|2021-07-12 02:50:00|34829.3|34824.5|34825.8|34821|34830.3|34825.5|34822.8|34818|86
1626058500000|2021-07-12 02:55:00|34825.3|34820.5|34833.8|34829|34833.8|34829|34823.8|34819|51
1626058800000|2021-07-12 03:00:00|34834.8|34830|34831.8|34827|34840.8|34836|34829.8|34825|64
1626059100000|2021-07-12 03:05:00|34832.3|34827.5|34828.8|34824|34833.8|34829|34825.8|34821|57
1626059400000|2021-07-12 03:10:00|34829.3|34824.5|34829.8|34825|34829.8|34825|34826.3|34821.5|51
1626059700000|2021-07-12 03:15:00|34830.3|34825.5|34820.8|34816|34831.8|34827|34820.3|34815.5|56
1626060000000|2021-07-12 03:20:00|34820.3|34815.5|34811.8|34807|34821.3|34816.5|34810.3|34805.5|197
1626060300000|2021-07-12 03:25:00|34811.3|34806.5|34812.8|34808|34817.3|34812.5|34809.3|34804.5|73
1626060600000|2021-07-12 03:30:00|34813.3|34808.5|34819.3|34814.5|34819.8|34815|34811.3|34806.5|97
1626060900000|2021-07-12 03:35:00|34819.8|34815|34811.3|34806.5|34820.3|34815.5|34810.8|34806|35
1626061200000|2021-07-12 03:40:00|34810.8|34806|34810.8|34806|34811.8|34807|34804.8|34800|100
1626061500000|2021-07-12 03:45:00|34811.3|34806.5|34809.8|34805|34812.3|34807.5|34808.3|34803.5|46
1626061800000|2021-07-12 03:50:00|34810.3|34805.5|34807.3|34802.5|34811.8|34807|34805.8|34801|43
1626062100000|2021-07-12 03:55:00|34806.8|34802|34805.3|34800.5|34809.3|34804.5|34801.3|34796.5|113
1626062400000|2021-07-12 04:00:00|34805.8|34801|34807.8|34803|34811.3|34806.5|34801.3|34796.5|153
1626062700000|2021-07-12 04:05:00|34808.3|34803.5|34808.8|34804|34809.8|34805|34805.3|34800.5|27
1626063000000|2021-07-12 04:10:00|34808.3|34803.5|34801.3|34796.5|34809.8|34805|34800.3|34795.5|79
1626063300000|2021-07-12 04:15:00|34801.8|34797|34807.8|34803|34807.8|34803|34800.8|34796|66
1626063600000|2021-07-12 04:20:00|34808.3|34803.5|34804.8|34800|34808.3|34803.5|34803.3|34798.5|34
1626063900000|2021-07-12 04:25:00|34804.3|34799.5|34808.8|34804|34809.3|34804.5|34804.3|34799.5|63
1626064200000|2021-07-12 04:30:00|34809.3|34804.5|34804.8|34800|34814.3|34809.5|34803.8|34799|87
1626064500000|2021-07-12 04:35:00|34804.3|34799.5|34808.3|34803.5|34808.8|34804|34802.3|34797.5|29
1626064800000|2021-07-12 04:40:00|34807.8|34803|34809.8|34805|34812.8|34808|34807.8|34803|46
1626065100000|2021-07-12 04:45:00|34810.3|34805.5|34812.8|34808|34815.3|34810.5|34810.3|34805.5|67
1626065400000|2021-07-12 04:50:00|34813.3|34808.5|34815.8|34811|34815.8|34811|34809.3|34804.5|52
1626065700000|2021-07-12 04:55:00|34815.3|34810.5|34820.8|34816|34821.3|34816.5|34810.3|34805.5|73
1626066000000|2021-07-12 05:00:00|34820.3|34815.5|34814.8|34810|34822.8|34818|34814.3|34809.5|80
1626066300000|2021-07-12 05:05:00|34814.3|34809.5|34809.3|34804.5|34816.8|34812|34808.3|34803.5|74
1626066600000|2021-07-12 05:10:00|34810.8|34806|34810.8|34806|34815.8|34811|34808.8|34804|84
1626066900000|2021-07-12 05:15:00|34810.3|34805.5|34808.8|34804|34813.3|34808.5|34804.3|34799.5|81
1626067200000|2021-07-12 05:20:00|34809.3|34804.5|34806.8|34802|34813.8|34809|34805.8|34801|110
1626067500000|2021-07-12 05:25:00|34806.3|34801.5|34799.8|34795|34806.3|34801.5|34796.3|34791.5|139
1626067800000|2021-07-12 05:30:00|34800.3|34795.5|34800.3|34795.5|34802.3|34797.5|34794.8|34790|119
1626068100000|2021-07-12 05:35:00|34800.8|34796|34803.8|34799|34803.8|34799|34797.3|34792.5|82
1626068400000|2021-07-12 05:40:00|34803.3|34798.5|34799.8|34795|34804.3|34799.5|34797.3|34792.5|84
1626068700000|2021-07-12 05:45:00|34799.3|34794.5|34805.8|34801|34807.8|34803|34799.3|34794.5|64
1626069000000|2021-07-12 05:50:00|34805.3|34800.5|34807.8|34803|34812.8|34808|34798.8|34794|101
1626069300000|2021-07-12 05:55:00|34808.3|34803.5|34810.8|34806|34812.8|34808|34806.8|34802|85
1626069600000|2021-07-12 06:00:00|34810.2|34806.6|34819.2|34815.6|34824.2|34820.6|34805.2|34801.6|238
1626069900000|2021-07-12 06:05:00|34819.7|34816.1|34811.7|34808.1|34826.2|34822.6|34811.2|34807.6|211
1626070200000|2021-07-12 06:10:00|34812.2|34808.6|34799.2|34795.6|34813.2|34809.6|34798.7|34795.1|159
1626070500000|2021-07-12 06:15:00|34798.7|34795.1|34805.2|34801.6|34806.2|34802.6|34789.7|34786.1|338
1626070800000|2021-07-12 06:20:00|34805.7|34802.1|34817.2|34813.6|34821.7|34818.1|34800.2|34796.6|205
1626071100000|2021-07-12 06:25:00|34816.7|34813.1|34819.2|34815.6|34822.2|34818.6|34809.2|34805.6|140
1626071400000|2021-07-12 06:30:00|34818.7|34815.1|34824.7|34821.1|34829.7|34826.1|34814.2|34810.6|273
1626071700000|2021-07-12 06:35:00|34823.7|34820.1|34836.2|34832.6|34839.2|34835.6|34823.7|34820.1|229
1626072000000|2021-07-12 06:40:00|34836.7|34833.1|34829.2|34825.6|34837.7|34834.1|34823.2|34819.6|134
1626072300000|2021-07-12 06:45:00|34828.7|34825.1|34832.2|34828.6|34833.2|34829.6|34823.7|34820.1|101
1626072600000|2021-07-12 06:50:00|34831.7|34828.1|34831.2|34827.6|34838.7|34835.1|34828.7|34825.1|106
1626072900000|2021-07-12 06:55:00|34831.7|34828.1|34829.2|34825.6|34834.7|34831.1|34823.7|34820.1|125
1626073200000|2021-07-12 07:00:00|34828.7|34825.1|34831.2|34827.6|34835.7|34832.1|34791.2|34787.6|816
1626073500000|2021-07-12 07:05:00|34830.7|34827.1|34814.2|34810.6|34831.7|34828.1|34807.7|34804.1|493
1626073800000|2021-07-12 07:10:00|34814.7|34811.1|34820.2|34816.6|34822.2|34818.6|34803.7|34800.1|322
1626074100000|2021-07-12 07:15:00|34820.7|34817.1|34815.2|34811.6|34828.2|34824.6|34811.7|34808.1|303
1626074400000|2021-07-12 07:20:00|34814.7|34811.1|34794.7|34791.1|34817.2|34813.6|34793.2|34789.6|470
1626074700000|2021-07-12 07:25:00|34795.2|34791.6|34783.2|34779.6|34798.2|34794.6|34782.2|34778.6|404
1626075000000|2021-07-12 07:30:00|34782.7|34779.1|34779.2|34775.6|34786.7|34783.1|34774.2|34770.6|310
1626075300000|2021-07-12 07:35:00|34779.7|34776.1|34728.7|34725.1|34785.7|34782.1|34727.7|34724.1|763
1626075600000|2021-07-12 07:40:00|34728.2|34724.6|34726.2|34722.6|34736.2|34732.6|34718.7|34715.1|658
1626075900000|2021-07-12 07:45:00|34725.7|34722.1|34721.2|34717.6|34725.7|34722.1|34697.2|34693.6|785
1626076200000|2021-07-12 07:50:00|34720.7|34717.1|34691.2|34687.6|34720.7|34717.1|34679.2|34675.6|1057
1626076500000|2021-07-12 07:55:00|34691.7|34688.1|34707.2|34703.6|34713.2|34709.6|34691.2|34687.6|402
1626076800000|2021-07-12 08:00:00|34706.2|34702.6|34734.2|34730.6|34735.7|34732.1|34699.2|34695.6|625
1626077100000|2021-07-12 08:05:00|34733.7|34730.1|34770.2|34766.6|34772.2|34768.6|34732.7|34729.1|721
1626077400000|2021-07-12 08:10:00|34769.7|34766.1|34772.7|34769.1|34783.7|34780.1|34765.2|34761.6|776
1626077700000|2021-07-12 08:15:00|34772.2|34768.6|34776.2|34772.6|34776.7|34773.1|34765.7|34762.1|286
1626078000000|2021-07-12 08:20:00|34775.2|34771.6|34769.2|34765.6|34782.7|34779.1|34765.2|34761.6|291
1626078300000|2021-07-12 08:25:00|34769.7|34766.1|34758.2|34754.6|34772.2|34768.6|34757.7|34754.1|214
1626078600000|2021-07-12 08:30:00|34758.7|34755.1|34763.2|34759.6|34766.7|34763.1|34753.2|34749.6|256
1626078900000|2021-07-12 08:35:00|34762.7|34759.1|34766.7|34763.1|34775.2|34771.6|34755.2|34751.6|190
1626079200000|2021-07-12 08:40:00|34766.2|34762.6|34768.2|34764.6|34769.2|34765.6|34753.2|34749.6|135
1626079500000|2021-07-12 08:45:00|34767.7|34764.1|34778.2|34774.6|34780.2|34776.6|34756.7|34753.1|226
1626079800000|2021-07-12 08:50:00|34777.7|34774.1|34768.7|34765.1|34778.2|34774.6|34759.2|34755.6|203
1626080100000|2021-07-12 08:55:00|34767.7|34764.1|34762.2|34758.6|34768.2|34764.6|34755.7|34752.1|277
1626080400000|2021-07-12 09:00:00|34762.7|34759.1|34739.2|34735.6|34765.7|34762.1|34737.7|34734.1|245
1626080700000|2021-07-12 09:05:00|34739.7|34736.1|34735.2|34731.6|34751.2|34747.6|34729.7|34726.1|174
1626081000000|2021-07-12 09:10:00|34734.7|34731.1|34732.2|34728.6|34736.7|34733.1|34716.7|34713.1|348
1626081300000|2021-07-12 09:15:00|34731.7|34728.1|34719.2|34715.6|34731.7|34728.1|34714.7|34711.1|253
1626081600000|2021-07-12 09:20:00|34718.7|34715.1|34714.7|34711.1|34719.2|34715.6|34696.2|34692.6|336
1626081900000|2021-07-12 09:25:00|34714.2|34710.6|34725.2|34721.6|34726.2|34722.6|34702.2|34698.6|335
1626082200000|2021-07-12 09:30:00|34725.7|34722.1|34749.2|34745.6|34750.7|34747.1|34722.2|34718.6|352
1626082500000|2021-07-12 09:35:00|34749.7|34746.1|34756.2|34752.6|34757.2|34753.6|34745.7|34742.1|325
1626082800000|2021-07-12 09:40:00|34755.7|34752.1|34728.7|34725.1|34755.7|34752.1|34728.2|34724.6|213
1626083100000|2021-07-12 09:45:00|34728.2|34724.6|34727.2|34723.6|34729.7|34726.1|34716.7|34713.1|185
1626083400000|2021-07-12 09:50:00|34727.7|34724.1|34734.2|34730.6|34735.2|34731.6|34719.7|34716.1|197
1626083700000|2021-07-12 09:55:00|34733.7|34730.1|34726.2|34722.6|34735.2|34731.6|34721.2|34717.6|146
1626084000000|2021-07-12 10:00:00|34726.7|34723.1|34728.2|34724.6|34733.2|34729.6|34714.2|34710.6|265
1626084300000|2021-07-12 10:05:00|34727.7|34724.1|34699.7|34696.1|34728.2|34724.6|34699.2|34695.6|279
1626084600000|2021-07-12 10:10:00|34699.2|34695.6|34670.7|34667.1|34701.2|34697.6|34666.7|34663.1|543
1626084900000|2021-07-12 10:15:00|34670.2|34666.6|34687.2|34683.6|34691.7|34688.1|34666.2|34662.6|510
1626085200000|2021-07-12 10:20:00|34687.7|34684.1|34670.2|34666.6|34688.2|34684.6|34663.2|34659.6|320
1626085500000|2021-07-12 10:25:00|34670.7|34667.1|34682.7|34679.1|34687.7|34684.1|34667.2|34663.6|286
1626085800000|2021-07-12 10:30:00|34682.2|34678.6|34697.2|34693.6|34697.7|34694.1|34666.7|34663.1|393
1626086100000|2021-07-12 10:35:00|34697.7|34694.1|34684.2|34680.6|34709.2|34705.6|34682.2|34678.6|333
1626086400000|2021-07-12 10:40:00|34684.7|34681.1|34683.7|34680.1|34699.7|34696.1|34679.7|34676.1|364
1626086700000|2021-07-12 10:45:00|34684.2|34680.6|34681.2|34677.6|34685.2|34681.6|34664.2|34660.6|324
1626087000000|2021-07-12 10:50:00|34680.7|34677.1|34683.2|34679.6|34684.2|34680.6|34670.2|34666.6|254
1626087300000|2021-07-12 10:55:00|34682.7|34679.1|34663.7|34660.1|34684.7|34681.1|34659.7|34656.1|405
1626087600000|2021-07-12 11:00:00|34664.2|34660.6|34699.7|34696.1|34706.7|34703.1|34664.2|34660.6|765
1626087900000|2021-07-12 11:05:00|34700.2|34696.6|34723.7|34720.1|34725.2|34721.6|34700.2|34696.6|573
1626088200000|2021-07-12 11:10:00|34723.2|34719.6|34711.2|34707.6|34730.2|34726.6|34710.7|34707.1|394
1626088500000|2021-07-12 11:15:00|34711.7|34708.1|34720.2|34716.6|34726.7|34723.1|34706.7|34703.1|395
1626088800000|2021-07-12 11:20:00|34720.7|34717.1|34737.2|34733.6|34738.2|34734.6|34719.7|34716.1|324
1626089100000|2021-07-12 11:25:00|34737.7|34734.1|34741.7|34738.1|34748.7|34745.1|34731.7|34728.1|393
1626089400000|2021-07-12 11:30:00|34742.2|34738.6|34740.2|34736.6|34744.2|34740.6|34732.2|34728.6|334
1626089700000|2021-07-12 11:35:00|34739.7|34736.1|34755.7|34752.1|34756.7|34753.1|34734.7|34731.1|305
1626090000000|2021-07-12 11:40:00|34756.2|34752.6|34756.2|34752.6|34762.7|34759.1|34744.2|34740.6|458
1626090300000|2021-07-12 11:45:00|34756.7|34753.1|34760.2|34756.6|34762.2|34758.6|34749.7|34746.1|229
1626090600000|2021-07-12 11:50:00|34760.7|34757.1|34741.2|34737.6|34761.7|34758.1|34739.2|34735.6|358
1626090900000|2021-07-12 11:55:00|34740.7|34737.1|34729.2|34725.6|34745.2|34741.6|34728.2|34724.6|323
1626091200000|2021-07-12 12:00:00|34729.7|34726.1|34731.2|34727.6|34743.7|34740.1|34725.7|34722.1|393
1626091500000|2021-07-12 12:05:00|34731.7|34728.1|34727.2|34723.6|34735.7|34732.1|34725.7|34722.1|275
1626091800000|2021-07-12 12:10:00|34727.7|34724.1|34724.2|34720.6|34732.2|34728.6|34719.7|34716.1|616
1626092100000|2021-07-12 12:15:00|34723.7|34720.1|34722.2|34718.6|34726.2|34722.6|34712.7|34709.1|317
1626092400000|2021-07-12 12:20:00|34722.7|34719.1|34732.2|34728.6|34737.2|34733.6|34719.7|34716.1|309
1626092700000|2021-07-12 12:25:00|34732.7|34729.1|34728.7|34725.1|34732.7|34729.1|34722.2|34718.6|217
1626093000000|2021-07-12 12:30:00|34728.2|34724.6|34736.2|34732.6|34736.2|34732.6|34720.7|34717.1|375
1626093300000|2021-07-12 12:35:00|34736.7|34733.1|34730.2|34726.6|34737.2|34733.6|34730.2|34726.6|193
1626093600000|2021-07-12 12:40:00|34731.2|34727.6|34755.2|34751.6|34755.7|34752.1|34727.7|34724.1|476
1626093900000|2021-07-12 12:45:00|34755.7|34752.1|34756.2|34752.6|34769.7|34766.1|34751.7|34748.1|472
1626094200000|2021-07-12 12:50:00|34755.7|34752.1|34757.7|34754.1|34757.7|34754.1|34745.2|34741.6|298
1626094500000|2021-07-12 12:55:00|34757.2|34753.6|34777.7|34774.1|34778.7|34775.1|34756.2|34752.6|331
1626094800000|2021-07-12 13:00:00|34778.2|34774.6|34772.7|34769.1|34778.7|34775.1|34766.7|34763.1|328
1626095100000|2021-07-12 13:05:00|34773.2|34769.6|34776.7|34773.1|34778.2|34774.6|34760.2|34756.6|307
1626095400000|2021-07-12 13:10:00|34776.2|34772.6|34766.7|34763.1|34783.7|34780.1|34766.7|34763.1|353
1626095700000|2021-07-12 13:15:00|34767.2|34763.6|34759.7|34756.1|34768.7|34765.1|34753.7|34750.1|521
1626096000000|2021-07-12 13:20:00|34759.2|34755.6|34749.7|34746.1|34759.2|34755.6|34745.7|34742.1|354
1626096300000|2021-07-12 13:25:00|34750.2|34746.6|34787.7|34784.1|34788.7|34785.1|34750.2|34746.6|959
1626096600000|2021-07-12 13:30:00|34787.1|34784.7|34791.1|34788.7|34809.6|34807.2|34721.6|34719.2|5639
1626096900000|2021-07-12 13:35:00|34790.6|34788.2|34833.6|34831.2|34882.6|34880.2|34780.1|34777.7|4976
1626097200000|2021-07-12 13:40:00|34833.1|34830.7|34860.1|34857.7|34863.1|34860.7|34811.1|34808.7|3385
1626097500000|2021-07-12 13:45:00|34859.6|34857.2|34921.6|34919.2|34926.1|34923.7|34848.6|34846.2|3506
1626097800000|2021-07-12 13:50:00|34922.1|34919.7|34929.1|34926.7|34945.6|34943.2|34892.6|34890.2|3943
1626098100000|2021-07-12 13:55:00|34929.6|34927.2|34941.1|34938.7|34941.1|34938.7|34913.1|34910.7|2737
1626098400000|2021-07-12 14:00:00|34942.1|34939.7|34953.6|34951.2|34954.6|34952.2|34915.1|34912.7|2679
1626098700000|2021-07-12 14:05:00|34953.1|34950.7|34947.1|34944.7|34975.1|34972.7|34945.1|34942.7|2907
1626099000000|2021-07-12 14:10:00|34947.6|34945.2|34906.6|34904.2|34962.1|34959.7|34899.6|34897.2|2577
1626099300000|2021-07-12 14:15:00|34907.1|34904.7|34968.1|34965.7|34969.6|34967.2|34901.1|34898.7|1791
1626099600000|2021-07-12 14:20:00|34967.6|34965.2|34969.5|34967.1|34993|34990.6|34956.7|34954.3|2221
1626099900000|2021-07-12 14:25:00|34969|34966.6|34971.5|34969.1|34991|34988.6|34963|34960.6|1513
1626100200000|2021-07-12 14:30:00|34972|34969.6|34982|34979.6|35004|35001.6|34971|34968.6|2409
1626100500000|2021-07-12 14:35:00|34981.5|34979.1|34992.5|34990.1|34997.5|34995.1|34964.5|34962.1|1485
1626100800000|2021-07-12 14:40:00|34993|34990.6|34994.5|34992.1|35003|35000.6|34988|34985.6|976
1626101100000|2021-07-12 14:45:00|34994|34991.6|34966.5|34964.1|34994.5|34992.1|34959|34956.6|1988
1626101400000|2021-07-12 14:50:00|34966|34963.6|34965.5|34963.1|34976|34973.6|34955|34952.6|1162
1626101700000|2021-07-12 14:55:00|34965|34962.6|34982|34979.6|34985|34982.6|34960|34957.6|1141
1626102000000|2021-07-12 15:00:00|34982.5|34980.1|34959|34956.6|34988|34985.6|34951|34948.6|1273
1626102300000|2021-07-12 15:05:00|34960|34957.6|34960|34957.6|34977|34974.6|34958.5|34956.1|732
1626102600000|2021-07-12 15:10:00|34960.5|34958.1|34975|34972.6|34975|34972.6|34955|34952.6|681
1626102900000|2021-07-12 15:15:00|34976|34973.6|34977.5|34975.1|34980|34977.6|34967|34964.6|531
1626103200000|2021-07-12 15:20:00|34977|34974.6|34976.5|34974.1|34980.5|34978.1|34965|34962.6|652
1626103500000|2021-07-12 15:25:00|34977|34974.6|34972.5|34970.1|34979|34976.6|34956.5|34954.1|604
1626103800000|2021-07-12 15:30:00|34973|34970.6|34937|34934.6|34975|34972.6|34936.5|34934.1|850
1626104100000|2021-07-12 15:35:00|34937.5|34935.1|34940.5|34938.1|34950|34947.6|34927.5|34925.1|881
1626104400000|2021-07-12 15:40:00|34940|34937.6|34935|34932.6|34941|34938.6|34927.5|34925.1|791
1626104700000|2021-07-12 15:45:00|34935.5|34933.1|34934.5|34932.1|34945|34942.6|34928.5|34926.1|666
1626105000000|2021-07-12 15:50:00|34935|34932.6|34944.5|34942.1|34946.5|34944.1|34933|34930.6|596
1626105300000|2021-07-12 15:55:00|34944|34941.6|34961.5|34959.1|34962|34959.6|34941.5|34939.1|746
1626105600000|2021-07-12 16:00:00|34962|34959.6|34972|34969.6|34976.5|34974.1|34957|34954.6|730
1626105900000|2021-07-12 16:05:00|34972.5|34970.1|34971|34968.6|34980|34977.6|34966|34963.6|662
1626106200000|2021-07-12 16:10:00|34971.5|34969.1|34968|34965.6|34977.5|34975.1|34965|34962.6|492
1626106500000|2021-07-12 16:15:00|34968.5|34966.1|34977.5|34975.1|34982|34979.6|34966|34963.6|505
1626106800000|2021-07-12 16:20:00|34978|34975.6|34963|34960.6|34987|34984.6|34963|34960.6|575
1626107100000|2021-07-12 16:25:00|34963.5|34961.1|34964|34961.6|34966|34963.6|34952|34949.6|552
1626107400000|2021-07-12 16:30:00|34963.5|34961.1|34971.5|34969.1|34974|34971.6|34963|34960.6|490
1626107700000|2021-07-12 16:35:00|34971|34968.6|34965.5|34963.1|34973.5|34971.1|34959|34956.6|374
1626108000000|2021-07-12 16:40:00|34966|34963.6|34960.5|34958.1|34971|34968.6|34959.5|34957.1|353
1626108300000|2021-07-12 16:45:00|34961|34958.6|34960|34957.6|34966.5|34964.1|34958.5|34956.1|261
1626108600000|2021-07-12 16:50:00|34959.5|34957.1|34956|34953.6|34960|34957.6|34948|34945.6|378
1626108900000|2021-07-12 16:55:00|34955.5|34953.1|34967|34964.6|34968.5|34966.1|34952|34949.6|465
1626109200000|2021-07-12 17:00:00|34967.5|34965.1|34988.5|34986.1|34991|34988.6|34966|34963.6|837
1626109500000|2021-07-12 17:05:00|34989|34986.6|34995.5|34993.1|35002|34999.6|34985.5|34983.1|1256
1626109800000|2021-07-12 17:10:00|34995|34992.6|34984.5|34982.1|34998|34995.6|34983|34980.6|582
1626110100000|2021-07-12 17:15:00|34985|34982.6|34986|34983.6|34991.5|34989.1|34977|34974.6|473
1626110400000|2021-07-12 17:20:00|34986.5|34984.1|34991.5|34989.1|34997|34994.6|34980|34977.6|540
1626110700000|2021-07-12 17:25:00|34991|34988.6|34997|34994.6|34999|34996.6|34989|34986.6|322
1626111000000|2021-07-12 17:30:00|34995|34992.6|34986|34983.6|34997|34994.6|34983|34980.6|451
1626111300000|2021-07-12 17:35:00|34986.5|34984.1|34993.5|34991.1|34996|34993.6|34986|34983.6|467
1626111600000|2021-07-12 17:40:00|34993|34990.6|34982|34979.6|34995.5|34993.1|34977.5|34975.1|596
1626111900000|2021-07-12 17:45:00|34981|34978.6|34975|34972.6|34983|34980.6|34970|34967.6|482
1626112200000|2021-07-12 17:50:00|34975.5|34973.1|34980.5|34978.1|34982.5|34980.1|34969.5|34967.1|404
1626112500000|2021-07-12 17:55:00|34981|34978.6|34976.5|34974.1|34983.5|34981.1|34976|34973.6|399
1626112800000|2021-07-12 18:00:00|34977|34974.6|34974.5|34972.1|34986|34983.6|34972|34969.6|762
1626113100000|2021-07-12 18:05:00|34975|34972.6|34978|34975.6|34980|34977.6|34972|34969.6|574
1626113400000|2021-07-12 18:10:00|34979|34976.6|34972|34969.6|34982.5|34980.1|34969|34966.6|352
1626113700000|2021-07-12 18:15:00|34972.5|34970.1|34980.5|34978.1|34986|34983.6|34971.5|34969.1|386
1626114000000|2021-07-12 18:20:00|34981|34978.6|34980|34977.6|34988|34985.6|34978|34975.6|430
1626114300000|2021-07-12 18:25:00|34979.5|34977.1|34988|34985.6|34988|34985.6|34978|34975.6|439
1626114600000|2021-07-12 18:30:00|34986.5|34984.1|34988|34985.6|34998.5|34996.1|34984|34981.6|830
1626114900000|2021-07-12 18:35:00|34989|34986.6|34979|34976.6|34991|34988.6|34979|34976.6|505
1626115200000|2021-07-12 18:40:00|34980|34977.6|34979|34976.6|34989|34986.6|34978|34975.6|362
1626115500000|2021-07-12 18:45:00|34978.5|34976.1|34969|34966.6|34984|34981.6|34969|34966.6|458
1626115800000|2021-07-12 18:50:00|34969.5|34967.1|34979.5|34977.1|34983|34980.6|34968.5|34966.1|430
1626116100000|2021-07-12 18:55:00|34980|34977.6|34978|34975.6|34994|34991.6|34978|34975.6|438
1626116400000|2021-07-12 19:00:00|34979|34976.6|34970.5|34968.1|34983|34980.6|34969|34966.6|474
1626116700000|2021-07-12 19:05:00|34971|34968.6|34981.5|34979.1|34984|34981.6|34970|34967.6|508
1626117000000|2021-07-12 19:10:00|34981|34978.6|34987|34984.6|35001|34998.6|34979.5|34977.1|1102
1626117300000|2021-07-12 19:15:00|34987.5|34985.1|34995|34992.6|34999.5|34997.1|34987|34984.6|416
1626117600000|2021-07-12 19:20:00|34995.6|34993.2|35001.6|34999.2|35006.1|35003.7|34992.1|34989.7|832
1626117900000|2021-07-12 19:25:00|35002.1|34999.7|35005.1|35002.7|35008.6|35006.2|34999.1|34996.7|643
1626118200000|2021-07-12 19:30:00|35005.6|35003.2|35000.6|34998.2|35007.6|35005.2|34993.6|34991.2|964
1626118500000|2021-07-12 19:35:00|35000.1|34997.7|34991.6|34989.2|35007.6|35005.2|34989.1|34986.7|973
1626118800000|2021-07-12 19:40:00|34992.1|34989.7|34998.6|34996.2|35003.1|35000.7|34991.6|34989.2|607
1626119100000|2021-07-12 19:45:00|34998.1|34995.7|34995.1|34992.7|35006.1|35003.7|34987.6|34985.2|635
1626119400000|2021-07-12 19:50:00|34994.6|34992.2|35008.1|35005.7|35020.1|35017.7|34985.6|34983.2|2483
1626119700000|2021-07-12 19:55:00|35008.6|35006.2|34997.1|34994.7|35009.1|35006.7|34978.6|34976.2|3531
1626120000000|2021-07-12 20:00:00|34998.3|34993.5|35007.8|35003|35014.8|35010|34992.8|34988|1196
1626120300000|2021-07-12 20:05:00|35007.3|35002.5|35010.3|35005.5|35013.8|35009|35001.3|34996.5|369
1626120600000|2021-07-12 20:10:00|35009.8|35005|35003.3|34998.5|35010.8|35006|35002.3|34997.5|552
1626120900000|2021-07-12 20:15:00|35003.8|34999|35007.3|35002.5|35010.3|35005.5|35000.3|34995.5|143
1626121200000|2021-07-12 20:20:00|35006.8|35002|35007.8|35003|35010.8|35006|35005.3|35000.5|66
1626121500000|2021-07-12 20:25:00|35008.3|35003.5|35008.3|35003.5|35012.8|35008|35006.3|35001.5|84
1626121800000|2021-07-12 20:30:00|35007.8|35003|35017.3|35012.5|35017.8|35013|35007.8|35003|84
1626122100000|2021-07-12 20:35:00|35016.8|35012|35017.3|35012.5|35020.3|35015.5|35015.8|35011|61
1626122400000|2021-07-12 20:40:00|35017.8|35013|35015.8|35011|35020.8|35016|35013.8|35009|91
1626122700000|2021-07-12 20:45:00|35015.3|35010.5|35003.8|34999|35018.8|35014|35002.8|34998|209
1626123000000|2021-07-12 20:50:00|35004.3|34999.5|35001.8|34997|35007.3|35002.5|35001.8|34997|94
1626123300000|2021-07-12 20:55:00|35001.3|34996.5|35004.3|34994.5|35006.3|35001.5|34999.8|34993|80
1626123600000|2021-07-12 21:00:00|35004.5|34994.7|35004.4|34994.6|35005.5|34995.7|35003.6|34993.8|0
1626123900000|2021-07-12 21:05:00|35004.7|34994.9|35005.3|34995.5|35005.4|34995.6|35003.6|34993.8|0
1626124200000|2021-07-12 21:10:00|35004.7|34994.9|35004.8|34995|35008.8|34999|35004.7|34994.9|0
1626124500000|2021-07-12 21:15:00|35004.9|34995.1|35004.5|34994.7|35007.6|34997.8|35000|34990.2|0
1626124800000|2021-07-12 21:20:00|35004.7|34994.9|35001|34991.2|35004.7|34994.9|35001|34991.2|0
1626125100000|2021-07-12 21:25:00|35000.9|34991.1|35002.9|34993.1|35003.9|34994.1|35000|34990.2|0
1626125400000|2021-07-12 21:30:00|35003.2|34993.4|35002.9|34993.1|35003.2|34993.4|35002.8|34993|0
1626125700000|2021-07-12 21:35:00|35002.8|34993|35002.2|34992.4|35002.8|34993|35002.2|34992.4|0
1626126000000|2021-07-12 21:40:00|35002.3|34992.5|35005.9|34996.1|35007.8|34998|35001.1|34991.3|0
1626126300000|2021-07-12 21:45:00|35005.8|34996|35004.5|34994.7|35006.4|34996.6|35001.9|34992.1|0
1626126600000|2021-07-12 21:50:00|35004.2|34994.4|35005.9|34996.1|35006.9|34997.1|35004.2|34994.4|0
1626126900000|2021-07-12 21:55:00|35006|34996.2|35007.4|34997.6|35007.7|34997.9|35005.5|34995.7|0
1626127200000|2021-07-12 22:00:00|35008.3|35003.5|35004.3|34999.5|35012.3|35007.5|34997.8|34993|129
1626127500000|2021-07-12 22:05:00|35005.3|35000.5|34998.8|34994|35006.8|35002|34996.3|34991.5|70
1626127800000|2021-07-12 22:10:00|34997.3|34992.5|35000.3|34995.5|35000.8|34996|34997.3|34992.5|30
1626128100000|2021-07-12 22:15:00|35000.8|34996|34998.8|34994|35005.3|35000.5|34998.3|34993.5|48
1626128400000|2021-07-12 22:20:00|34999.3|34994.5|34998.3|34993.5|35000.3|34995.5|34997.3|34992.5|39
1626128700000|2021-07-12 22:25:00|34997.3|34992.5|34998.3|34993.5|35001.3|34996.5|34997.3|34992.5|33
1626129000000|2021-07-12 22:30:00|34998.8|34994|34995.3|34990.5|34998.8|34994|34992.8|34988|69
1626129300000|2021-07-12 22:35:00|34994.8|34990|34991.3|34986.5|34994.8|34990|34990.8|34986|57
1626129600000|2021-07-12 22:40:00|34991.8|34987|34991.8|34987|34992.8|34988|34987.8|34983|94
1626129900000|2021-07-12 22:45:00|34991.3|34986.5|34991.3|34986.5|34992.8|34988|34988.3|34983.5|33
1626130200000|2021-07-12 22:50:00|34991.8|34987|34989.3|34984.5|34991.8|34987|34988.8|34984|18
1626130500000|2021-07-12 22:55:00|34988.8|34984|34983.3|34978.5|34988.8|34984|34981.8|34977|103
1626130800000|2021-07-12 23:00:00|34983.8|34979|34989.3|34984.5|34989.8|34985|34981.3|34976.5|75
1626131100000|2021-07-12 23:05:00|34989.8|34985|34987.3|34982.5|34991.8|34987|34986.8|34982|30
1626131400000|2021-07-12 23:10:00|34987.8|34983|34989.3|34984.5|34989.8|34985|34984.3|34979.5|20
1626131700000|2021-07-12 23:15:00|34988.8|34984|34992.8|34988|34995.8|34991|34988.8|34984|59
1626132000000|2021-07-12 23:20:00|34992.3|34987.5|34991.3|34986.5|34992.3|34987.5|34989.8|34985|13
1626132300000|2021-07-12 23:25:00|34991.8|34987|34993.3|34988.5|34994.3|34989.5|34987.8|34983|13
1626132600000|2021-07-12 23:30:00|34993.8|34989|35001.3|34996.5|35002.8|34998|34992.8|34988|92
1626132900000|2021-07-12 23:35:00|35001.8|34997|35002.8|34998|35005.3|35000.5|35000.3|34995.5|46
1626133200000|2021-07-12 23:40:00|35002.3|34997.5|35001.3|34996.5|35003.8|34999|35000.3|34995.5|47
1626133500000|2021-07-12 23:45:00|35001.8|34997|35004.3|34999.5|35006.3|35001.5|35001.3|34996.5|42
1626133800000|2021-07-12 23:50:00|35004.8|35000|35013.3|35008.5|35016.3|35011.5|35003.8|34999|193
1626134100000|2021-07-12 23:55:00|35012.8|35008|35009.3|35004.5|35014.3|35009.5|35007.3|35002.5|79
1626134400000|2021-07-13 00:00:00|35012.3|35007.5|35007.3|35002.5|35016.8|35012|35001.8|34997|147
1626134700000|2021-07-13 00:05:00|35007.8|35003|35016.8|35012|35017.3|35012.5|35004.8|35000|94
1626135000000|2021-07-13 00:10:00|35016.3|35011.5|35017.8|35013|35023.8|35019|35014.8|35010|226
1626135300000|2021-07-13 00:15:00|35018.3|35013.5|35019.3|35014.5|35027.8|35023|35016.3|35011.5|229
1626135600000|2021-07-13 00:20:00|35018.8|35014|35019.3|35014.5|35020.3|35015.5|35013.8|35009|79
1626135900000|2021-07-13 00:25:00|35018.8|35014|35017.3|35012.5|35025.3|35020.5|35016.3|35011.5|76
1626136200000|2021-07-13 00:30:00|35017.8|35013|35022.3|35017.5|35024.8|35020|35016.3|35011.5|77
1626136500000|2021-07-13 00:35:00|35022.8|35018|35020.3|35015.5|35025.3|35020.5|35020.3|35015.5|89
1626136800000|2021-07-13 00:40:00|35020.8|35016|35023.8|35019|35025.8|35021|35019.3|35014.5|64
1626137100000|2021-07-13 00:45:00|35024.3|35019.5|35031.3|35026.5|35032.8|35028|35024.3|35019.5|142
1626137400000|2021-07-13 00:50:00|35031.8|35027|35030.3|35025.5|35032.3|35027.5|35028.8|35024|73
1626137700000|2021-07-13 00:55:00|35030.8|35026|35030.3|35025.5|35031.3|35026.5|35021.8|35017|183
1626138000000|2021-07-13 01:00:00|35030.8|35026|35020.3|35015.5|35031.8|35027|35015.3|35010.5|173
1626138300000|2021-07-13 01:05:00|35020.8|35016|35013.8|35009|35020.8|35016|35012.8|35008|50
1626138600000|2021-07-13 01:10:00|35014.3|35009.5|35003.3|34998.5|35014.8|35010|35002.3|34997.5|120
1626138900000|2021-07-13 01:15:00|35003.8|34999|35012.8|35008|35014.3|35009.5|35003.8|34999|81
1626139200000|2021-07-13 01:20:00|35013.3|35008.5|35011.8|35007|35013.8|35009|35009.8|35005|58
1626139500000|2021-07-13 01:25:00|35012.3|35007.5|34999.3|34994.5|35012.8|35008|34998.8|34994|128
1626139800000|2021-07-13 01:30:00|34998.8|34994|34991.3|34986.5|34999.3|34994.5|34980.3|34975.5|276
1626140100000|2021-07-13 01:35:00|34991.8|34987|34997.3|34992.5|34999.8|34995|34987.3|34982.5|195
1626140400000|2021-07-13 01:40:00|34997.8|34993|34990.8|34986|34997.8|34993|34984.8|34980|73
1626140700000|2021-07-13 01:45:00|34991.3|34986.5|34990.3|34985.5|34996.3|34991.5|34985.8|34981|98
1626141000000|2021-07-13 01:50:00|34989.8|34985|34997.3|34992.5|34999.3|34994.5|34987.8|34983|71
1626141300000|2021-07-13 01:55:00|34997.8|34993|35009.3|35004.5|35010.8|35006|34997.8|34993|93
1626141600000|2021-07-13 02:00:00|35009.8|35005|35001.3|34996.5|35012.3|35007.5|35001.3|34996.5|97
1626141900000|2021-07-13 02:05:00|35001.8|34997|34992.3|34987.5|35005.3|35000.5|34992.3|34987.5|81
1626142200000|2021-07-13 02:10:00|34992.8|34988|34997.3|34992.5|34997.8|34993|34991.3|34986.5|61
1626142500000|2021-07-13 02:15:00|34997.8|34993|34998.8|34994|35002.3|34997.5|34997.3|34992.5|46
1626142800000|2021-07-13 02:20:00|34999.3|34994.5|34995.3|34990.5|35000.3|34995.5|34993.8|34989|107
1626143100000|2021-07-13 02:25:00|34994.8|34990|34988.3|34983.5|34996.8|34992|34988.3|34983.5|53
1626143400000|2021-07-13 02:30:00|34988.8|34984|34994.3|34989.5|34994.3|34989.5|34987.8|34983|39
1626143700000|2021-07-13 02:35:00|34993.8|34989|35003.3|34998.5|35003.3|34998.5|34993.3|34988.5|57
1626144000000|2021-07-13 02:40:00|35003.8|34999|34998.3|34993.5|35005.8|35001|34997.8|34993|38
1626144300000|2021-07-13 02:45:00|34997.8|34993|35000.3|34995.5|35000.3|34995.5|34996.8|34992|31
1626144600000|2021-07-13 02:50:00|34999.8|34995|34999.3|34994.5|35000.3|34995.5|34996.8|34992|2
1626144900000|2021-07-13 02:55:00|34998.8|34994|34994.3|34989.5|34999.8|34995|34992.8|34988|36
1626145200000|2021-07-13 03:00:00|34994.8|34990|34998.3|34993.5|35004.8|35000|34993.8|34989|84
1626145500000|2021-07-13 03:05:00|34998.8|34994|34993.8|34989|34999.8|34995|34993.8|34989|19
1626145800000|2021-07-13 03:10:00|34993.3|34988.5|34991.3|34986.5|34996.8|34992|34989.8|34985|42
1626146100000|2021-07-13 03:15:00|34992.3|34987.5|34996.3|34991.5|34999.8|34995|34991.3|34986.5|21
1626146400000|2021-07-13 03:20:00|34995.8|34991|35000.3|34995.5|35001.3|34996.5|34995.3|34990.5|31
1626146700000|2021-07-13 03:25:00|35000.8|34996|35002.3|34997.5|35002.8|34998|34997.8|34993|20
1626147000000|2021-07-13 03:30:00|35002.8|34998|35001.3|34996.5|35004.3|34999.5|34998.3|34993.5|23
1626147300000|2021-07-13 03:35:00|35001.8|34997|34997.3|34992.5|35002.3|34997.5|34995.3|34990.5|47
1626147600000|2021-07-13 03:40:00|34996.8|34992|34990.8|34986|34998.3|34993.5|34990.3|34985.5|59
1626147900000|2021-07-13 03:45:00|34991.3|34986.5|34990.8|34986|34992.8|34988|34988.8|34984|35
1626148200000|2021-07-13 03:50:00|34991.3|34986.5|34990.8|34986|34994.8|34990|34989.3|34984.5|40
1626148500000|2021-07-13 03:55:00|34990.3|34985.5|34989.3|34984.5|34991.3|34986.5|34987.8|34983|39
1626148800000|2021-07-13 04:00:00|34990.3|34985.5|34984.3|34979.5|34990.8|34986|34983.8|34979|75
1626149100000|2021-07-13 04:05:00|34983.8|34979|34984.3|34979.5|34986.8|34982|34983.3|34978.5|60
1626149400000|2021-07-13 04:10:00|34983.8|34979|34982.3|34977.5|34985.8|34981|34981.8|34977|86
1626149700000|2021-07-13 04:15:00|34981.8|34977|34988.8|34984|34988.8|34984|34981.8|34977|35
1626150000000|2021-07-13 04:20:00|34988.3|34983.5|34986.3|34981.5|34989.8|34985|34984.8|34980|18
1626150300000|2021-07-13 04:25:00|34985.8|34981|34984.3|34979.5|34987.3|34982.5|34983.8|34979|12
1626150600000|2021-07-13 04:30:00|34984.8|34980|34985.3|34980.5|34986.3|34981.5|34982.3|34977.5|30
1626150900000|2021-07-13 04:35:00|34984.8|34980|34984.3|34979.5|34985.8|34981|34983.8|34979|27
1626151200000|2021-07-13 04:40:00|34984.8|34980|34984.8|34980|34984.8|34980|34981.3|34976.5|29
1626151500000|2021-07-13 04:45:00|34985.3|34980.5|34982.3|34977.5|34986.3|34981.5|34982.3|34977.5|23
1626151800000|2021-07-13 04:50:00|34981.8|34977|34983.8|34979|34985.3|34980.5|34981.8|34977|18
1626152100000|2021-07-13 04:55:00|34983.3|34978.5|34983.3|34978.5|34985.3|34980.5|34980.8|34976|50
1626152400000|2021-07-13 05:00:00|34982.8|34978|34977.8|34973|34986.8|34982|34976.3|34971.5|109
1626152700000|2021-07-13 05:05:00|34978.3|34973.5|34972.8|34968|34981.3|34976.5|34972.8|34968|119
1626153000000|2021-07-13 05:10:00|34973.3|34968.5|34974.8|34970|34977.8|34973|34972.3|34967.5|92
1626153300000|2021-07-13 05:15:00|34974.3|34969.5|34976.8|34972|34978.3|34973.5|34973.8|34969|89
1626153600000|2021-07-13 05:20:00|34976.3|34971.5|34974.8|34970|34978.8|34974|34974.3|34969.5|61
1626153900000|2021-07-13 05:25:00|34974.3|34969.5|34972.3|34967.5|34976.8|34972|34971.8|34967|62
1626154200000|2021-07-13 05:30:00|34972.8|34968|34982.8|34978|34983.8|34979|34972.8|34968|119
1626154500000|2021-07-13 05:35:00|34982.3|34977.5|34980.8|34976|34982.3|34977.5|34979.3|34974.5|62
1626154800000|2021-07-13 05:40:00|34981.3|34976.5|34981.8|34977|34982.8|34978|34978.8|34974|49
1626155100000|2021-07-13 05:45:00|34982.3|34977.5|34973.3|34968.5|34982.8|34978|34972.8|34968|68
1626155400000|2021-07-13 05:50:00|34972.8|34968|34973.3|34968.5|34975.3|34970.5|34970.8|34966|121
1626155700000|2021-07-13 05:55:00|34972.8|34968|34962.8|34958|34972.8|34968|34960.3|34955.5|169
1626156000000|2021-07-13 06:00:00|34962.2|34958.6|34966.7|34963.1|34974.7|34971.1|34959.7|34956.1|177
1626156300000|2021-07-13 06:05:00|34967.2|34963.6|34959.2|34955.6|34970.7|34967.1|34959.2|34955.6|131
1626156600000|2021-07-13 06:10:00|34959.7|34956.1|34954.7|34951.1|34961.7|34958.1|34951.2|34947.6|196
1626156900000|2021-07-13 06:15:00|34955.2|34951.6|34954.7|34951.1|34960.7|34957.1|34952.7|34949.1|143
1626157200000|2021-07-13 06:20:00|34954.2|34950.6|34959.7|34956.1|34960.7|34957.1|34951.2|34947.6|190
1626157500000|2021-07-13 06:25:00|34959.2|34955.6|34949.7|34946.1|34960.2|34956.6|34947.2|34943.6|107
1626157800000|2021-07-13 06:30:00|34949.2|34945.6|34954.7|34951.1|34956.7|34953.1|34948.7|34945.1|128
1626158100000|2021-07-13 06:35:00|34955.2|34951.6|34951.2|34947.6|34960.2|34956.6|34950.7|34947.1|94
1626158400000|2021-07-13 06:40:00|34951.7|34948.1|34961.7|34958.1|34963.2|34959.6|34951.7|34948.1|96
1626158700000|2021-07-13 06:45:00|34962.2|34958.6|34960.2|34956.6|34962.7|34959.1|34956.2|34952.6|76
1626159000000|2021-07-13 06:50:00|34960.7|34957.1|34953.7|34950.1|34964.2|34960.6|34952.2|34948.6|130
1626159300000|2021-07-13 06:55:00|34953.2|34949.6|34952.7|34949.1|34956.2|34952.6|34949.7|34946.1|97
1626159600000|2021-07-13 07:00:00|34951.7|34948.1|34947.7|34944.1|34961.2|34957.6|34941.2|34937.6|688
1626159900000|2021-07-13 07:05:00|34947.2|34943.6|34935.7|34932.1|34947.2|34943.6|34924.7|34921.1|685
1626160200000|2021-07-13 07:10:00|34936.2|34932.6|34933.7|34930.1|34939.2|34935.6|34929.2|34925.6|314
1626160500000|2021-07-13 07:15:00|34933.2|34929.6|34953.7|34950.1|34957.2|34953.6|34931.7|34928.1|462
1626160800000|2021-07-13 07:20:00|34953.2|34949.6|34954.7|34951.1|34954.7|34951.1|34938.7|34935.1|300
1626161100000|2021-07-13 07:25:00|34954.2|34950.6|34975.2|34971.6|34976.2|34972.6|34952.7|34949.1|438
1626161400000|2021-07-13 07:30:00|34974.7|34971.1|34967.2|34963.6|34975.2|34971.6|34963.7|34960.1|313
1626161700000|2021-07-13 07:35:00|34967.7|34964.1|34975.7|34972.1|34976.7|34973.1|34965.7|34962.1|161
1626162000000|2021-07-13 07:40:00|34975.2|34971.6|34970.2|34966.6|34980.2|34976.6|34969.2|34965.6|253
1626162300000|2021-07-13 07:45:00|34969.7|34966.1|34963.7|34960.1|34977.2|34973.6|34963.2|34959.6|392
1626162600000|2021-07-13 07:50:00|34963.2|34959.6|34963.2|34959.6|34968.7|34965.1|34958.2|34954.6|217
1626162900000|2021-07-13 07:55:00|34962.7|34959.1|34968.7|34965.1|34970.2|34966.6|34959.2|34955.6|304
1626163200000|2021-07-13 08:00:00|34968.2|34964.6|34964.7|34961.1|34971.7|34968.1|34960.7|34957.1|368
1626163500000|2021-07-13 08:05:00|34965.2|34961.6|34969.2|34965.6|34969.7|34966.1|34947.7|34944.1|267
1626163800000|2021-07-13 08:10:00|34968.7|34965.1|34963.2|34959.6|34969.2|34965.6|34953.2|34949.6|260
1626164100000|2021-07-13 08:15:00|34962.7|34959.1|34977.2|34973.6|34979.7|34976.1|34960.7|34957.1|191
1626164400000|2021-07-13 08:20:00|34976.7|34973.1|34970.7|34967.1|34977.7|34974.1|34960.7|34957.1|335
1626164700000|2021-07-13 08:25:00|34970.2|34966.6|34967.2|34963.6|34973.2|34969.6|34964.2|34960.6|131
1626165000000|2021-07-13 08:30:00|34967.7|34964.1|34976.7|34973.1|34978.2|34974.6|34966.7|34963.1|255
1626165300000|2021-07-13 08:35:00|34976.2|34972.6|34972.7|34969.1|34979.2|34975.6|34970.7|34967.1|145
1626165600000|2021-07-13 08:40:00|34972.2|34968.6|34978.2|34974.6|34978.2|34974.6|34970.7|34967.1|94
1626165900000|2021-07-13 08:45:00|34978.7|34975.1|34987.2|34983.6|34987.7|34984.1|34976.7|34973.1|261
1626166200000|2021-07-13 08:50:00|34986.7|34983.1|34982.2|34978.6|34988.2|34984.6|34976.7|34973.1|249
1626166500000|2021-07-13 08:55:00|34982.7|34979.1|34994.2|34990.6|34998.7|34995.1|34982.2|34978.6|320
1626166800000|2021-07-13 09:00:00|34994.7|34991.1|34980.2|34976.6|34995.2|34991.6|34980.2|34976.6|147
1626167100000|2021-07-13 09:05:00|34979.7|34976.1|34968.2|34964.6|34981.7|34978.1|34965.2|34961.6|316
1626167400000|2021-07-13 09:10:00|34967.7|34964.1|34958.7|34955.1|34967.7|34964.1|34954.2|34950.6|291
1626167700000|2021-07-13 09:15:00|34958.2|34954.6|34976.7|34973.1|34982.2|34978.6|34954.7|34951.1|454
1626168000000|2021-07-13 09:20:00|34976.2|34972.6|34971.7|34968.1|34976.7|34973.1|34969.2|34965.6|131
1626168300000|2021-07-13 09:25:00|34972.2|34968.6|34965.7|34962.1|34973.7|34970.1|34961.2|34957.6|194
1626168600000|2021-07-13 09:30:00|34966.2|34962.6|34970.7|34967.1|34980.7|34977.1|34953.7|34950.1|440
1626168900000|2021-07-13 09:35:00|34970.2|34966.6|34976.2|34972.6|34980.2|34976.6|34965.2|34961.6|297
1626169200000|2021-07-13 09:40:00|34976.7|34973.1|34978.7|34975.1|34980.7|34977.1|34969.2|34965.6|126
1626169500000|2021-07-13 09:45:00|34978.2|34974.6|34972.7|34969.1|34979.7|34976.1|34969.7|34966.1|145
1626169800000|2021-07-13 09:50:00|34973.2|34969.6|34970.7|34967.1|34980.7|34977.1|34970.2|34966.6|50
1626170100000|2021-07-13 09:55:00|34970.2|34966.6|34959.2|34955.6|34971.2|34967.6|34958.2|34954.6|221
1626170400000|2021-07-13 10:00:00|34959.7|34956.1|34976.7|34973.1|34980.2|34976.6|34958.2|34954.6|237
1626170700000|2021-07-13 10:05:00|34977.2|34973.6|34973.7|34970.1|34979.7|34976.1|34972.2|34968.6|95
1626171000000|2021-07-13 10:10:00|34973.2|34969.6|34964.7|34961.1|34974.7|34971.1|34962.7|34959.1|152
1626171300000|2021-07-13 10:15:00|34964.2|34960.6|34972.7|34969.1|34975.2|34971.6|34963.7|34960.1|66
1626171600000|2021-07-13 10:20:00|34973.2|34969.6|34966.2|34962.6|34975.2|34971.6|34965.7|34962.1|113
1626171900000|2021-07-13 10:25:00|34966.7|34963.1|34960.2|34956.6|34969.2|34965.6|34960.2|34956.6|61
1626172200000|2021-07-13 10:30:00|34959.7|34956.1|34953.2|34949.6|34961.7|34958.1|34953.2|34949.6|173
1626172500000|2021-07-13 10:35:00|34952.7|34949.1|34964.7|34961.1|34966.7|34963.1|34952.2|34948.6|169
1626172800000|2021-07-13 10:40:00|34965.2|34961.6|34965.7|34962.1|34969.7|34966.1|34960.7|34957.1|92
1626173100000|2021-07-13 10:45:00|34965.2|34961.6|34956.2|34952.6|34967.2|34963.6|34956.2|34952.6|229
1626173400000|2021-07-13 10:50:00|34956.7|34953.1|34955.2|34951.6|34957.2|34953.6|34945.2|34941.6|210
1626173700000|2021-07-13 10:55:00|34955.7|34952.1|34950.7|34947.1|34957.2|34953.6|34949.2|34945.6|117
1626174000000|2021-07-13 11:00:00|34951.2|34947.6|34939.7|34936.1|34958.7|34955.1|34935.2|34931.6|439
1626174300000|2021-07-13 11:05:00|34940.2|34936.6|34940.7|34937.1|34946.7|34943.1|34937.7|34934.1|338
1626174600000|2021-07-13 11:10:00|34940.2|34936.6|34941.2|34937.6|34941.7|34938.1|34931.7|34928.1|339
1626174900000|2021-07-13 11:15:00|34940.7|34937.1|34942.2|34938.6|34944.2|34940.6|34935.2|34931.6|227
1626175200000|2021-07-13 11:20:00|34942.7|34939.1|34944.7|34941.1|34948.2|34944.6|34941.2|34937.6|215
1626175500000|2021-07-13 11:25:00|34945.2|34941.6|34936.7|34933.1|34950.7|34947.1|34936.2|34932.6|205
1626175800000|2021-07-13 11:30:00|34937.2|34933.6|34962.2|34958.6|34963.2|34959.6|34937.2|34933.6|417
1626176100000|2021-07-13 11:35:00|34961.7|34958.1|34951.2|34947.6|34966.2|34962.6|34949.2|34945.6|413
1626176400000|2021-07-13 11:40:00|34951.7|34948.1|34967.7|34964.1|34968.2|34964.6|34949.7|34946.1|196
1626176700000|2021-07-13 11:45:00|34968.2|34964.6|34973.2|34969.6|34974.2|34970.6|34967.7|34964.1|193
1626177000000|2021-07-13 11:50:00|34972.7|34969.1|34975.2|34971.6|34975.2|34971.6|34968.7|34965.1|142
1626177300000|2021-07-13 11:55:00|34974.7|34971.1|34982.2|34978.6|34984.7|34981.1|34972.2|34968.6|615
1626177600000|2021-07-13 12:00:00|34983.2|34979.6|34968.7|34965.1|34984.2|34980.6|34962.2|34958.6|431
1626177900000|2021-07-13 12:05:00|34969.2|34965.6|34976.2|34972.6|34979.2|34975.6|34967.7|34964.1|142
1626178200000|2021-07-13 12:10:00|34976.7|34973.1|34974.2|34970.6|34980.2|34976.6|34971.2|34967.6|260
1626178500000|2021-07-13 12:15:00|34975.2|34971.6|34969.2|34965.6|34980.7|34977.1|34968.2|34964.6|199
1626178800000|2021-07-13 12:20:00|34969.7|34966.1|34962.2|34958.6|34970.7|34967.1|34961.2|34957.6|307
1626179100000|2021-07-13 12:25:00|34962.7|34959.1|34962.2|34958.6|34967.2|34963.6|34955.2|34951.6|217
1626179400000|2021-07-13 12:30:00|34961.7|34958.1|34949.7|34946.1|34962.7|34959.1|34873.7|34870.1|3428
1626179700000|2021-07-13 12:35:00|34948.7|34945.1|34937.2|34933.6|34959.2|34955.6|34931.7|34928.1|1223
1626180000000|2021-07-13 12:40:00|34937.7|34934.1|34939.7|34936.1|34947.7|34944.1|34928.7|34925.1|1011
1626180300000|2021-07-13 12:45:00|34939.2|34935.6|34910.7|34907.1|34944.7|34941.1|34907.7|34904.1|685
1626180600000|2021-07-13 12:50:00|34910.2|34906.6|34908.7|34905.1|34916.2|34912.6|34900.2|34896.6|941
1626180900000|2021-07-13 12:55:00|34908.2|34904.6|34871.7|34868.1|34913.7|34910.1|34865.7|34862.1|1222
1626181200000|2021-07-13 13:00:00|34872.2|34868.6|34918.7|34915.1|34920.2|34916.6|34866.7|34863.1|1228
1626181500000|2021-07-13 13:05:00|34918.2|34914.6|34925.7|34922.1|34933.7|34930.1|34912.2|34908.6|732
1626181800000|2021-07-13 13:10:00|34925.2|34921.6|34929.7|34926.1|34937.7|34934.1|34908.7|34905.1|652
1626182100000|2021-07-13 13:15:00|34930.2|34926.6|34944.2|34940.6|34947.7|34944.1|34927.7|34924.1|537
1626182400000|2021-07-13 13:20:00|34943.7|34940.1|34940.2|34936.6|34961.2|34957.6|34937.2|34933.6|769
1626182700000|2021-07-13 13:25:00|34939.7|34936.1|34944.7|34941.1|34954.7|34951.1|34933.7|34930.1|1024
1626183000000|2021-07-13 13:30:00|34944.1|34941.7|34968.1|34965.7|34983.6|34981.2|34921.6|34919.2|6144
1626183300000|2021-07-13 13:35:00|34967.6|34965.2|34991.6|34989.2|35000.1|34997.7|34936.1|34933.7|3417
1626183600000|2021-07-13 13:40:00|34992.6|34990.2|34986.6|34984.2|35012.6|35010.2|34952.6|34950.2|3471
1626183900000|2021-07-13 13:45:00|34987.1|34984.7|34975.6|34973.2|34989.1|34986.7|34935.6|34933.2|3424
1626184200000|2021-07-13 13:50:00|34977.1|34974.7|34980.1|34977.7|34983.1|34980.7|34958.1|34955.7|1562
1626184500000|2021-07-13 13:55:00|34979.6|34977.2|34927.1|34924.7|34980.6|34978.2|34920.6|34918.2|2547
1626184800000|2021-07-13 14:00:00|34929.1|34926.7|34907.1|34904.7|34932.1|34929.7|34876.6|34874.2|3595
1626185100000|2021-07-13 14:05:00|34906.6|34904.2|34934.1|34931.7|34944.6|34942.2|34904.1|34901.7|2032
1626185400000|2021-07-13 14:10:00|34933.6|34931.2|34943.8|34941.4|34962.3|34959.9|34929.6|34927.2|1610
1626185700000|2021-07-13 14:15:00|34943.3|34940.9|34942.3|34939.9|34950.8|34948.4|34928.3|34925.9|1422
1626186000000|2021-07-13 14:20:00|34942.8|34940.4|34937.3|34934.9|34950.8|34948.4|34928.8|34926.4|736
1626186300000|2021-07-13 14:25:00|34936.8|34934.4|34924.8|34922.4|34938.3|34935.9|34902.8|34900.4|1562
1626186600000|2021-07-13 14:30:00|34925.3|34922.9|34943.3|34940.9|34947.8|34945.4|34914.8|34912.4|1362
1626186900000|2021-07-13 14:35:00|34942.8|34940.4|34945.8|34943.4|34952.8|34950.4|34931.3|34928.9|869
1626187200000|2021-07-13 14:40:00|34945.3|34942.9|34913.3|34910.9|34945.8|34943.4|34910.8|34908.4|1160
1626187500000|2021-07-13 14:45:00|34913.8|34911.4|34912.3|34909.9|34921.3|34918.9|34903.3|34900.9|974
1626187800000|2021-07-13 14:50:00|34911.8|34909.4|34912.3|34909.9|34933.8|34931.4|34910.3|34907.9|1014
1626188100000|2021-07-13 14:55:00|34911.8|34909.4|34899.3|34896.9|34922.3|34919.9|34895.8|34893.4|905
1626188400000|2021-07-13 15:00:00|34898.3|34895.9|34916.3|34913.9|34917.8|34915.4|34898.3|34895.9|758
1626188700000|2021-07-13 15:05:00|34916.8|34914.4|34928.8|34926.4|34935.8|34933.4|34903.8|34901.4|844
1626189000000|2021-07-13 15:10:00|34928.3|34925.9|34939.3|34936.9|34941.8|34939.4|34924.8|34922.4|786
1626189300000|2021-07-13 15:15:00|34938.8|34936.4|34944.8|34942.4|34953.3|34950.9|34930.8|34928.4|869
1626189600000|2021-07-13 15:20:00|34944.3|34941.9|34958.3|34955.9|34960.8|34958.4|34937.3|34934.9|1072
1626189900000|2021-07-13 15:25:00|34958.8|34956.4|34960.8|34958.4|34964.8|34962.4|34952.8|34950.4|579
1626190200000|2021-07-13 15:30:00|34960.3|34957.9|34961.8|34959.4|34962.8|34960.4|34947.8|34945.4|923
1626190500000|2021-07-13 15:35:00|34962.3|34959.9|34952.3|34949.9|34964.8|34962.4|34945.8|34943.4|1155
1626190800000|2021-07-13 15:40:00|34952.8|34950.4|34949.8|34947.4|34955.8|34953.4|34944.3|34941.9|474
1626191100000|2021-07-13 15:45:00|34950.3|34947.9|34975.3|34972.9|34975.8|34973.4|34948.3|34945.9|770
1626191400000|2021-07-13 15:50:00|34975.8|34973.4|34983.8|34981.4|34985.8|34983.4|34968.8|34966.4|634
1626191700000|2021-07-13 15:55:00|34983.3|34980.9|34978.3|34975.9|34984.3|34981.9|34971.3|34968.9|456
1626192000000|2021-07-13 16:00:00|34978.8|34976.4|34976.8|34974.4|34986.8|34984.4|34974.3|34971.9|608
1626192300000|2021-07-13 16:05:00|34977.3|34974.9|34974.8|34972.4|34980.8|34978.4|34965.8|34963.4|582
1626192600000|2021-07-13 16:10:00|34973.8|34971.4|34968.8|34966.4|34977.8|34975.4|34965.8|34963.4|421
1626192900000|2021-07-13 16:15:00|34968.3|34965.9|34959.3|34956.9|34969.3|34966.9|34951.8|34949.4|491
1626193200000|2021-07-13 16:20:00|34959.8|34957.4|34947.3|34944.9|34960.3|34957.9|34940.8|34938.4|409
1626193500000|2021-07-13 16:25:00|34946.8|34944.4|34947.8|34945.4|34951.3|34948.9|34939.8|34937.4|444
1626193800000|2021-07-13 16:30:00|34948.3|34945.9|34953.8|34951.4|34953.8|34951.4|34936.8|34934.4|460
1626194100000|2021-07-13 16:35:00|34953.3|34950.9|34950.8|34948.4|34954.8|34952.4|34947.3|34944.9|304
1626194400000|2021-07-13 16:40:00|34951.7|34949.3|34941.7|34939.3|34957.2|34954.8|34940.7|34938.3|483
1626194700000|2021-07-13 16:45:00|34941.2|34938.8|34946.7|34944.3|34947.2|34944.8|34937.2|34934.8|272
1626195000000|2021-07-13 16:50:00|34945.7|34943.3|34962.7|34960.3|34964.7|34962.3|34944.7|34942.3|484
1626195300000|2021-07-13 16:55:00|34962.2|34959.8|34962.7|34960.3|34963.7|34961.3|34950.7|34948.3|513
1626195600000|2021-07-13 17:00:00|34962.2|34959.8|34940.7|34938.3|34963.2|34960.8|34939.2|34936.8|870
1626195900000|2021-07-13 17:05:00|34941.2|34938.8|34942.2|34939.8|34951.2|34948.8|34939.2|34936.8|487
1626196200000|2021-07-13 17:10:00|34941.7|34939.3|34919.7|34917.3|34943.7|34941.3|34910.7|34908.3|873
1626196500000|2021-07-13 17:15:00|34920.2|34917.8|34898.2|34895.8|34928.7|34926.3|34889.7|34887.3|1667
1626196800000|2021-07-13 17:20:00|34897.7|34895.3|34932.7|34930.3|34937.7|34935.3|34896.2|34893.8|1211
1626197100000|2021-07-13 17:25:00|34932.2|34929.8|34926.2|34923.8|34933.7|34931.3|34911.2|34908.8|848
1626197400000|2021-07-13 17:30:00|34925.7|34923.3|34908.7|34906.3|34927.2|34924.8|34904.2|34901.8|622
1626197700000|2021-07-13 17:35:00|34908.2|34905.8|34908.2|34905.8|34917.7|34915.3|34889.2|34886.8|1426
1626198000000|2021-07-13 17:40:00|34909.2|34906.8|34925.2|34922.8|34926.7|34924.3|34900.7|34898.3|1199
1626198300000|2021-07-13 17:45:00|34925.7|34923.3|34931.2|34928.8|34940.7|34938.3|34917.2|34914.8|968
1626198600000|2021-07-13 17:50:00|34931.7|34929.3|34923.7|34921.3|34936.2|34933.8|34921.2|34918.8|778
1626198900000|2021-07-13 17:55:00|34923.2|34920.8|34944.7|34942.3|34949.7|34947.3|34922.7|34920.3|909
1626199200000|2021-07-13 18:00:00|34943.7|34941.3|34907.2|34904.8|34943.7|34941.3|34905.2|34902.8|1589
1626199500000|2021-07-13 18:05:00|34907.7|34905.3|34936.7|34934.3|34946.2|34943.8|34907.7|34905.3|875
1626199800000|2021-07-13 18:10:00|34937.2|34934.8|34949.2|34946.8|34951.7|34949.3|34932.2|34929.8|688
1626200100000|2021-07-13 18:15:00|34948.7|34946.3|34942.7|34940.3|34948.7|34946.3|34925.7|34923.3|737
1626200400000|2021-07-13 18:20:00|34942.2|34939.8|34926.2|34923.8|34946.7|34944.3|34912.7|34910.3|702
1626200700000|2021-07-13 18:25:00|34927.2|34924.8|34927.7|34925.3|34935.7|34933.3|34920.7|34918.3|569
1626201000000|2021-07-13 18:30:00|34927.2|34924.8|34917.7|34915.3|34927.7|34925.3|34910.7|34908.3|491
1626201300000|2021-07-13 18:35:00|34919.2|34916.8|34911.2|34908.8|34923.7|34921.3|34911.2|34908.8|454
1626201600000|2021-07-13 18:40:00|34911.7|34909.3|34894.2|34891.8|34917.2|34914.8|34890.2|34887.8|901
1626201900000|2021-07-13 18:45:00|34894.7|34892.3|34909.7|34907.3|34912.2|34909.8|34884.7|34882.3|859
1626202200000|2021-07-13 18:50:00|34910.2|34907.8|34910.2|34907.8|34918.2|34915.8|34905.2|34902.8|650
1626202500000|2021-07-13 18:55:00|34910.7|34908.3|34923.2|34920.8|34926.2|34923.8|34903.2|34900.8|436
1626202800000|2021-07-13 19:00:00|34923.7|34921.3|34931.7|34929.3|34935.7|34933.3|34914.7|34912.3|578
1626203100000|2021-07-13 19:05:00|34931.2|34928.8|34918.2|34915.8|34940.7|34938.3|34912.7|34910.3|629
1626203400000|2021-07-13 19:10:00|34917.7|34915.3|34895.2|34892.8|34922.2|34919.8|34890.7|34888.3|819
1626203700000|2021-07-13 19:15:00|34894.7|34892.3|34906.7|34904.3|34913.7|34911.3|34886.7|34884.3|818
1626204000000|2021-07-13 19:20:00|34907.2|34904.8|34889.7|34887.3|34915.7|34913.3|34887.7|34885.3|589
1626204300000|2021-07-13 19:25:00|34890.2|34887.8|34901.2|34898.8|34911.7|34909.3|34886.2|34883.8|797
1626204600000|2021-07-13 19:30:00|34900.7|34898.3|34917.2|34914.8|34917.2|34914.8|34888.7|34886.3|1079
1626204900000|2021-07-13 19:35:00|34916.7|34914.3|34917.7|34915.3|34918.7|34916.3|34893.2|34890.8|806
1626205200000|2021-07-13 19:40:00|34917.2|34914.8|34931.2|34928.8|34936.2|34933.8|34907.7|34905.3|1194
1626205500000|2021-07-13 19:45:00|34931.7|34929.3|34909.7|34907.3|34936.7|34934.3|34903.7|34901.3|750
1626205800000|2021-07-13 19:50:00|34910.2|34907.8|34912.7|34910.3|34912.7|34910.3|34887.7|34885.3|1984
1626206100000|2021-07-13 19:55:00|34911.2|34908.8|34903.2|34900.8|34914.7|34912.3|34885.7|34883.3|2904
1626206400000|2021-07-13 20:00:00|34904.4|34899.6|34895.8|34891|34915.8|34911|34891.3|34886.5|1101
1626206700000|2021-07-13 20:05:00|34895.3|34890.5|34913.8|34909|34916.8|34912|34893.8|34889|283
1626207000000|2021-07-13 20:10:00|34914.3|34909.5|34900.8|34896|34914.3|34909.5|34896.8|34892|263
1626207300000|2021-07-13 20:15:00|34902.3|34897.5|34893.8|34889|34902.3|34897.5|34892.3|34887.5|68
1626207600000|2021-07-13 20:20:00|34894.3|34889.5|34889.3|34884.5|34894.3|34889.5|34887.3|34882.5|105
1626207900000|2021-07-13 20:25:00|34888.8|34884|34898.8|34894|34898.8|34894|34888.8|34884|122
1626208200000|2021-07-13 20:30:00|34896.3|34891.5|34893.8|34889|34896.3|34891.5|34890.3|34885.5|127
1626208500000|2021-07-13 20:35:00|34892.8|34888|34891.8|34887|34897.8|34893|34890.8|34886|115
1626208800000|2021-07-13 20:40:00|34892.3|34887.5|34892.3|34887.5|34894.8|34890|34888.8|34884|115
1626209100000|2021-07-13 20:45:00|34892.8|34888|34891.8|34887|34893.8|34889|34887.8|34883|130
1626209400000|2021-07-13 20:50:00|34892.3|34887.5|34888.8|34884|34894.8|34890|34888.8|34884|61
1626209700000|2021-07-13 20:55:00|34889.3|34884.5|34899|34889.2|34899.8|34894|34886.8|34882|87
1626210000000|2021-07-13 21:00:00|34900.8|34891|34900.2|34890.4|34901|34891.2|34900.2|34890.4|0
1626210300000|2021-07-13 21:05:00|34900.3|34890.5|34902.9|34893.1|34903.5|34893.7|34900.3|34890.5|0
1626210600000|2021-07-13 21:10:00|34902.2|34892.4|34898.7|34888.9|34903.2|34893.4|34898.7|34888.9|0
1626210900000|2021-07-13 21:15:00|34897.8|34888|34893.8|34884|34900.2|34890.4|34893.8|34884|0
1626211200000|2021-07-13 21:20:00|34893.9|34884.1|34893.1|34883.3|34894.2|34884.4|34892.5|34882.7|0
1626211500000|2021-07-13 21:25:00|34892.8|34883|34896.3|34886.5|34896.3|34886.5|34892|34882.2|0
1626211800000|2021-07-13 21:30:00|34896.9|34887.1|34898.2|34888.4|34898.4|34888.6|34896.4|34886.6|0
1626212100000|2021-07-13 21:35:00|34898.5|34888.7|34899.3|34889.5|34899.9|34890.1|34897.6|34887.8|0
1626212400000|2021-07-13 21:40:00|34899.2|34889.4|34899.2|34889.4|34899.6|34889.8|34899.2|34889.4|0
1626212700000|2021-07-13 21:45:00|34899.3|34889.5|34899.4|34889.6|34899.6|34889.8|34899.2|34889.4|0
1626213000000|2021-07-13 21:50:00|34899.7|34889.9|34899.7|34889.9|34899.7|34889.9|34899.7|34889.9|0
1626213300000|2021-07-13 21:55:00|34899.6|34889.8|34900.6|34890.8|34901.5|34891.7|34899.3|34889.5|0
1626213600000|2021-07-13 22:00:00|34893.8|34889|34897.8|34893|34902.8|34898|34893.8|34889|122
1626213900000|2021-07-13 22:05:00|34898.3|34893.5|34905.3|34900.5|34905.3|34900.5|34896.3|34891.5|39
1626214200000|2021-07-13 22:10:00|34905.8|34901|34903.8|34899|34905.8|34901|34901.3|34896.5|25
1626214500000|2021-07-13 22:15:00|34904.3|34899.5|34907.8|34903|34907.8|34903|34900.8|34896|25
1626214800000|2021-07-13 22:20:00|34908.3|34903.5|34906.3|34901.5|34908.8|34904|34906.3|34901.5|17
1626215100000|2021-07-13 22:25:00|34904.3|34899.5|34907.8|34903|34908.3|34903.5|34904.3|34899.5|65
1626215400000|2021-07-13 22:30:00|34908.3|34903.5|34910.3|34905.5|34913.3|34908.5|34907.8|34903|75
1626215700000|2021-07-13 22:35:00|34910.8|34906|34911.8|34907|34912.3|34907.5|34909.3|34904.5|44
1626216000000|2021-07-13 22:40:00|34912.3|34907.5|34916.8|34912|34920.3|34915.5|34912.3|34907.5|140
1626216300000|2021-07-13 22:45:00|34916.3|34911.5|34911.8|34907|34919.8|34915|34910.8|34906|76
1626216600000|2021-07-13 22:50:00|34912.3|34907.5|34909.3|34904.5|34914.3|34909.5|34908.3|34903.5|70
1626216900000|2021-07-13 22:55:00|34908.8|34904|34904.8|34900|34910.8|34906|34904.3|34899.5|72
1626217200000|2021-07-13 23:00:00|34905.3|34900.5|34904.8|34900|34910.8|34906|34904.8|34900|50
1626217500000|2021-07-13 23:05:00|34905.3|34900.5|34907.8|34903|34907.8|34903|34904.3|34899.5|36
1626217800000|2021-07-13 23:10:00|34908.3|34903.5|34902.8|34898|34908.8|34904|34901.3|34896.5|55
1626218100000|2021-07-13 23:15:00|34904.3|34899.5|34908.3|34903.5|34910.3|34905.5|34903.3|34898.5|104
1626218400000|2021-07-13 23:20:00|34908.8|34904|34906.8|34902|34908.8|34904|34905.3|34900.5|41
1626218700000|2021-07-13 23:25:00|34906.3|34901.5|34901.8|34897|34906.3|34901.5|34900.8|34896|50
1626219000000|2021-07-13 23:30:00|34902.3|34897.5|34895.3|34890.5|34904.8|34900|34894.3|34889.5|59
1626219300000|2021-07-13 23:35:00|34894.8|34890|34895.3|34890.5|34895.8|34891|34889.3|34884.5|83
1626219600000|2021-07-13 23:40:00|34894.8|34890|34886.8|34882|34895.3|34890.5|34886.3|34881.5|100
1626219900000|2021-07-13 23:45:00|34887.3|34882.5|34867.8|34863|34888.3|34883.5|34860.8|34856|396
1626220200000|2021-07-13 23:50:00|34867.3|34862.5|34872.8|34868|34882.3|34877.5|34859.8|34855|264
1626220500000|2021-07-13 23:55:00|34872.3|34867.5|34863.8|34859|34874.8|34870|34859.3|34854.5|155
1626220800000|2021-07-14 00:00:00|34863.3|34858.5|34876.8|34872|34877.3|34872.5|34858.3|34853.5|185
1626221100000|2021-07-14 00:05:00|34876.3|34871.5|34882.8|34878|34888.3|34883.5|34873.3|34868.5|135
1626221400000|2021-07-14 00:10:00|34883.3|34878.5|34888.8|34884|34891.3|34886.5|34878.8|34874|88
1626221700000|2021-07-14 00:15:00|34889.3|34884.5|34879.8|34875|34895.3|34890.5|34877.3|34872.5|127
1626222000000|2021-07-14 00:20:00|34879.3|34874.5|34893.8|34889|34900.3|34895.5|34875.8|34871|104
1626222300000|2021-07-14 00:25:00|34894.3|34889.5|34901.8|34897|34902.8|34898|34888.3|34883.5|72
1626222600000|2021-07-14 00:30:00|34901.3|34896.5|34906.8|34902|34908.8|34904|34898.3|34893.5|155
1626222900000|2021-07-14 00:35:00|34906.3|34901.5|34903.8|34899|34918.8|34914|34901.8|34897|237
1626223200000|2021-07-14 00:40:00|34904.3|34899.5|34891.3|34886.5|34907.8|34903|34889.8|34885|184
1626223500000|2021-07-14 00:45:00|34890.8|34886|34896.8|34892|34901.8|34897|34884.3|34879.5|150
1626223800000|2021-07-14 00:50:00|34896.3|34891.5|34898.8|34894|34902.3|34897.5|34889.8|34885|53
1626224100000|2021-07-14 00:55:00|34899.3|34894.5|34904.8|34900|34906.3|34901.5|34898.8|34894|71
1626224400000|2021-07-14 01:00:00|34905.3|34900.5|34901.8|34897|34909.3|34904.5|34898.8|34894|83
1626224700000|2021-07-14 01:05:00|34901.3|34896.5|34896.8|34892|34903.3|34898.5|34895.8|34891|53
1626225000000|2021-07-14 01:10:00|34896.3|34891.5|34907.8|34903|34910.8|34906|34896.3|34891.5|132
1626225300000|2021-07-14 01:15:00|34908.3|34903.5|34921.8|34917|34928.8|34924|34907.8|34903|270
1626225600000|2021-07-14 01:20:00|34922.3|34917.5|34913.3|34908.5|34922.3|34917.5|34911.8|34907|132
1626225900000|2021-07-14 01:25:00|34912.8|34908|34910.8|34906|34914.3|34909.5|34906.8|34902|75
1626226200000|2021-07-14 01:30:00|34910.3|34905.5|34909.8|34905|34914.3|34909.5|34906.3|34901.5|74
1626226500000|2021-07-14 01:35:00|34910.3|34905.5|34912.8|34908|34917.8|34913|34906.8|34902|158
1626226800000|2021-07-14 01:40:00|34913.3|34908.5|34909.8|34905|34915.8|34911|34907.3|34902.5|64
1626227100000|2021-07-14 01:45:00|34909.3|34904.5|34911.8|34907|34916.8|34912|34908.3|34903.5|62
1626227400000|2021-07-14 01:50:00|34911.3|34906.5|34915.8|34911|34922.8|34918|34909.8|34905|120
1626227700000|2021-07-14 01:55:00|34915.3|34910.5|34915.8|34911|34921.3|34916.5|34914.3|34909.5|40
1626228000000|2021-07-14 02:00:00|34916.3|34911.5|34904.8|34900|34921.3|34916.5|34903.3|34898.5|168
1626228300000|2021-07-14 02:05:00|34904.3|34899.5|34891.8|34887|34904.8|34900|34891.8|34887|209
1626228600000|2021-07-14 02:10:00|34891.3|34886.5|34896.8|34892|34898.8|34894|34885.8|34881|99
1626228900000|2021-07-14 02:15:00|34896.3|34891.5|34894.8|34890|34897.8|34893|34887.8|34883|80
1626229200000|2021-07-14 02:20:00|34894.3|34889.5|34897.8|34893|34903.8|34899|34892.3|34887.5|121
1626229500000|2021-07-14 02:25:00|34898.3|34893.5|34895.8|34891|34902.8|34898|34894.3|34889.5|78
1626229800000|2021-07-14 02:30:00|34895.3|34890.5|34884.3|34879.5|34899.8|34895|34884.3|34879.5|144
1626230100000|2021-07-14 02:35:00|34884.8|34880|34877.3|34872.5|34884.8|34880|34874.3|34869.5|251
1626230400000|2021-07-14 02:40:00|34876.8|34872|34881.3|34876.5|34884.3|34879.5|34874.8|34870|72
1626230700000|2021-07-14 02:45:00|34880.8|34876|34880.8|34876|34883.8|34879|34874.3|34869.5|70
1626231000000|2021-07-14 02:50:00|34881.3|34876.5|34878.8|34874|34884.8|34880|34878.8|34874|43
1626231300000|2021-07-14 02:55:00|34879.3|34874.5|34881.3|34876.5|34882.3|34877.5|34876.3|34871.5|56
1626231600000|2021-07-14 03:00:00|34881.8|34877|34886.3|34881.5|34888.3|34883.5|34881.3|34876.5|114
1626231900000|2021-07-14 03:05:00|34885.8|34881|34875.8|34871|34885.8|34881|34873.3|34868.5|85
1626232200000|2021-07-14 03:10:00|34876.3|34871.5|34877.3|34872.5|34880.3|34875.5|34873.3|34868.5|112
1626232500000|2021-07-14 03:15:00|34877.8|34873|34876.3|34871.5|34878.3|34873.5|34872.8|34868|77
1626232800000|2021-07-14 03:20:00|34876.8|34872|34871.8|34867|34878.3|34873.5|34866.8|34862|116
1626233100000|2021-07-14 03:25:00|34872.3|34867.5|34863.8|34859|34872.8|34868|34856.3|34851.5|268
1626233400000|2021-07-14 03:30:00|34864.3|34859.5|34862.8|34858|34864.3|34859.5|34858.8|34854|85
1626233700000|2021-07-14 03:35:00|34863.3|34858.5|34862.3|34857.5|34868.3|34863.5|34861.3|34856.5|147
1626234000000|2021-07-14 03:40:00|34862.8|34858|34860.8|34856|34864.3|34859.5|34856.8|34852|108
1626234300000|2021-07-14 03:45:00|34860.3|34855.5|34855.8|34851|34860.3|34855.5|34852.3|34847.5|141
1626234600000|2021-07-14 03:50:00|34855.3|34850.5|34854.8|34850|34856.8|34852|34851.8|34847|69
1626234900000|2021-07-14 03:55:00|34854.3|34849.5|34863.3|34858.5|34863.8|34859|34854.3|34849.5|130
1626235200000|2021-07-14 04:00:00|34863.8|34859|34859.8|34855|34866.8|34862|34854.3|34849.5|99
1626235500000|2021-07-14 04:05:00|34860.3|34855.5|34856.3|34851.5|34863.8|34859|34853.8|34849|78
1626235800000|2021-07-14 04:10:00|34856.8|34852|34833.8|34829|34857.3|34852.5|34832.8|34828|354
1626236100000|2021-07-14 04:15:00|34833.3|34828.5|34823.3|34818.5|34839.3|34834.5|34816.3|34811.5|440
1626236400000|2021-07-14 04:20:00|34822.8|34818|34827.8|34823|34835.3|34830.5|34822.3|34817.5|127
1626236700000|2021-07-14 04:25:00|34827.3|34822.5|34834.3|34829.5|34835.3|34830.5|34825.3|34820.5|82
1626237000000|2021-07-14 04:30:00|34834.8|34830|34826.8|34822|34834.8|34830|34825.3|34820.5|102
1626237300000|2021-07-14 04:35:00|34827.8|34823|34828.3|34823.5|34833.3|34828.5|34824.3|34819.5|125
1626237600000|2021-07-14 04:40:00|34828.8|34824|34828.3|34823.5|34835.8|34831|34827.3|34822.5|117
1626237900000|2021-07-14 04:45:00|34828.8|34824|34828.8|34824|34832.3|34827.5|34826.3|34821.5|76
1626238200000|2021-07-14 04:50:00|34829.3|34824.5|34822.8|34818|34831.3|34826.5|34822.3|34817.5|77
1626238500000|2021-07-14 04:55:00|34823.3|34818.5|34823.3|34818.5|34826.3|34821.5|34821.8|34817|276
1626238800000|2021-07-14 05:00:00|34822.8|34818|34834.8|34830|34836.8|34832|34820.8|34816|181
1626239100000|2021-07-14 05:05:00|34835.8|34831|34835.8|34831|34837.8|34833|34827.8|34823|192
1626239400000|2021-07-14 05:10:00|34835.3|34830.5|34844.3|34839.5|34844.8|34840|34831.8|34827|110
1626239700000|2021-07-14 05:15:00|34844.8|34840|34836.8|34832|34844.8|34840|34828.8|34824|122
1626240000000|2021-07-14 05:20:00|34836.3|34831.5|34837.3|34832.5|34839.3|34834.5|34831.8|34827|85
1626240300000|2021-07-14 05:25:00|34837.8|34833|34841.8|34837|34844.3|34839.5|34835.3|34830.5|63
1626240600000|2021-07-14 05:30:00|34841.3|34836.5|34849.8|34845|34853.8|34849|34841.3|34836.5|180
1626240900000|2021-07-14 05:35:00|34850.3|34845.5|34850.3|34845.5|34857.8|34853|34848.8|34844|90
1626241200000|2021-07-14 05:40:00|34850.8|34846|34851.8|34847|34854.8|34850|34848.3|34843.5|124
1626241500000|2021-07-14 05:45:00|34851.3|34846.5|34854.3|34849.5|34859.3|34854.5|34850.8|34846|82
1626241800000|2021-07-14 05:50:00|34853.8|34849|34842.8|34838|34856.3|34851.5|34842.3|34837.5|57
1626242100000|2021-07-14 05:55:00|34842.3|34837.5|34830.8|34826|34846.8|34842|34830.8|34826|137
1626242400000|2021-07-14 06:00:00|34830.2|34826.6|34825.2|34821.6|34837.2|34833.6|34819.7|34816.1|344
1626242700000|2021-07-14 06:05:00|34824.7|34821.1|34797.2|34793.6|34826.2|34822.6|34795.2|34791.6|596
1626243000000|2021-07-14 06:10:00|34796.7|34793.1|34810.7|34807.1|34810.7|34807.1|34794.2|34790.6|352
1626243300000|2021-07-14 06:15:00|34810.2|34806.6|34834.7|34831.1|34835.7|34832.1|34805.2|34801.6|506
1626243600000|2021-07-14 06:20:00|34834.2|34830.6|34840.7|34837.1|34841.2|34837.6|34824.2|34820.6|257
1626243900000|2021-07-14 06:25:00|34840.2|34836.6|34850.2|34846.6|34852.2|34848.6|34836.2|34832.6|219
1626244200000|2021-07-14 06:30:00|34849.7|34846.1|34854.2|34850.6|34855.2|34851.6|34843.7|34840.1|155
1626244500000|2021-07-14 06:35:00|34853.7|34850.1|34847.7|34844.1|34856.2|34852.6|34842.2|34838.6|198
1626244800000|2021-07-14 06:40:00|34847.2|34843.6|34832.2|34828.6|34848.7|34845.1|34831.2|34827.6|147
1626245100000|2021-07-14 06:45:00|34832.7|34829.1|34825.2|34821.6|34835.2|34831.6|34823.7|34820.1|193
1626245400000|2021-07-14 06:50:00|34825.7|34822.1|34815.2|34811.6|34832.7|34829.1|34815.2|34811.6|138
1626245700000|2021-07-14 06:55:00|34815.7|34812.1|34804.7|34801.1|34816.2|34812.6|34794.7|34791.1|359
1626246000000|2021-07-14 07:00:00|34804.2|34800.6|34823.2|34819.6|34828.7|34825.1|34787.2|34783.6|781
1626246300000|2021-07-14 07:05:00|34823.7|34820.1|34835.7|34832.1|34845.2|34841.6|34817.2|34813.6|333
1626246600000|2021-07-14 07:10:00|34836.2|34832.6|34827.2|34823.6|34841.7|34838.1|34820.7|34817.1|201
1626246900000|2021-07-14 07:15:00|34826.7|34823.1|34844.2|34840.6|34844.7|34841.1|34822.7|34819.1|215
1626247200000|2021-07-14 07:20:00|34843.7|34840.1|34834.2|34830.6|34845.2|34841.6|34828.7|34825.1|244
1626247500000|2021-07-14 07:25:00|34834.7|34831.1|34844.7|34841.1|34847.7|34844.1|34825.2|34821.6|278
1626247800000|2021-07-14 07:30:00|34844.2|34840.6|34874.2|34870.6|34876.7|34873.1|34837.7|34834.1|434
1626248100000|2021-07-14 07:35:00|34874.7|34871.1|34903.2|34899.6|34905.2|34901.6|34871.2|34867.6|417
1626248400000|2021-07-14 07:40:00|34902.7|34899.1|34900.2|34896.6|34916.2|34912.6|34899.7|34896.1|471
1626248700000|2021-07-14 07:45:00|34899.7|34896.1|34881.2|34877.6|34900.7|34897.1|34869.2|34865.6|494
1626249000000|2021-07-14 07:50:00|34880.7|34877.1|34865.2|34861.6|34884.7|34881.1|34862.7|34859.1|163
1626249300000|2021-07-14 07:55:00|34864.7|34861.1|34856.7|34853.1|34871.2|34867.6|34848.2|34844.6|291
1626249600000|2021-07-14 08:00:00|34858.2|34854.6|34854.2|34850.6|34862.7|34859.1|34842.7|34839.1|312
1626249900000|2021-07-14 08:05:00|34853.7|34850.1|34830.2|34826.6|34853.7|34850.1|34822.2|34818.6|416
1626250200000|2021-07-14 08:10:00|34828.2|34824.6|34832.2|34828.6|34833.2|34829.6|34822.2|34818.6|226
1626250500000|2021-07-14 08:15:00|34831.7|34828.1|34852.7|34849.1|34853.7|34850.1|34830.2|34826.6|298
1626250800000|2021-07-14 08:20:00|34852.2|34848.6|34882.7|34879.1|34883.2|34879.6|34851.7|34848.1|486
1626251100000|2021-07-14 08:25:00|34882.2|34878.6|34870.7|34867.1|34885.2|34881.6|34862.7|34859.1|363
1626251400000|2021-07-14 08:30:00|34870.2|34866.6|34867.2|34863.6|34874.7|34871.1|34857.7|34854.1|175
1626251700000|2021-07-14 08:35:00|34867.7|34864.1|34877.7|34874.1|34883.7|34880.1|34863.7|34860.1|177
1626252000000|2021-07-14 08:40:00|34878.2|34874.6|34870.7|34867.1|34879.2|34875.6|34868.2|34864.6|127
1626252300000|2021-07-14 08:45:00|34870.2|34866.6|34849.2|34845.6|34871.2|34867.6|34840.7|34837.1|437
1626252600000|2021-07-14 08:50:00|34849.7|34846.1|34856.7|34853.1|34860.7|34857.1|34847.7|34844.1|338
1626252900000|2021-07-14 08:55:00|34856.2|34852.6|34851.2|34847.6|34863.7|34860.1|34845.7|34842.1|276
1626253200000|2021-07-14 09:00:00|34850.7|34847.1|34857.2|34853.6|34869.7|34866.1|34848.7|34845.1|308
1626253500000|2021-07-14 09:05:00|34856.7|34853.1|34865.2|34861.6|34876.2|34872.6|34854.2|34850.6|224
1626253800000|2021-07-14 09:10:00|34865.7|34862.1|34873.2|34869.6|34876.7|34873.1|34862.2|34858.6|151
1626254100000|2021-07-14 09:15:00|34873.7|34870.1|34876.2|34872.6|34881.7|34878.1|34871.2|34867.6|188
1626254400000|2021-07-14 09:20:00|34876.7|34873.1|34870.2|34866.6|34877.7|34874.1|34869.7|34866.1|120
1626254700000|2021-07-14 09:25:00|34869.7|34866.1|34880.7|34877.1|34882.7|34879.1|34869.7|34866.1|99
1626255000000|2021-07-14 09:30:00|34881.2|34877.6|34891.2|34887.6|34897.2|34893.6|34878.2|34874.6|306
1626255300000|2021-07-14 09:35:00|34890.7|34887.1|34879.7|34876.1|34897.2|34893.6|34878.2|34874.6|392
1626255600000|2021-07-14 09:40:00|34880.2|34876.6|34884.2|34880.6|34888.7|34885.1|34877.7|34874.1|162
1626255900000|2021-07-14 09:45:00|34884.7|34881.1|34881.7|34878.1|34893.2|34889.6|34881.7|34878.1|130
1626256200000|2021-07-14 09:50:00|34881.2|34877.6|34876.7|34873.1|34883.7|34880.1|34872.7|34869.1|138
1626256500000|2021-07-14 09:55:00|34876.2|34872.6|34864.2|34860.6|34876.2|34872.6|34856.7|34853.1|166
1626256800000|2021-07-14 10:00:00|34864.7|34861.1|34870.2|34866.6|34871.2|34867.6|34856.7|34853.1|126
1626257100000|2021-07-14 10:05:00|34870.7|34867.1|34868.2|34864.6|34874.2|34870.6|34865.7|34862.1|74
1626257400000|2021-07-14 10:10:00|34868.7|34865.1|34874.2|34870.6|34881.7|34878.1|34867.7|34864.1|114
1626257700000|2021-07-14 10:15:00|34873.7|34870.1|34874.2|34870.6|34878.7|34875.1|34871.2|34867.6|48
1626258000000|2021-07-14 10:20:00|34873.7|34870.1|34883.2|34879.6|34886.7|34883.1|34873.2|34869.6|141
1626258300000|2021-07-14 10:25:00|34882.7|34879.1|34879.2|34875.6|34886.7|34883.1|34876.7|34873.1|85
1626258600000|2021-07-14 10:30:00|34878.7|34875.1|34895.2|34891.6|34895.7|34892.1|34877.7|34874.1|129
1626258900000|2021-07-14 10:35:00|34895.7|34892.1|34894.2|34890.6|34902.2|34898.6|34891.2|34887.6|236
1626259200000|2021-07-14 10:40:00|34894.7|34891.1|34887.7|34884.1|34898.2|34894.6|34882.7|34879.1|90
1626259500000|2021-07-14 10:45:00|34887.2|34883.6|34892.2|34888.6|34897.7|34894.1|34884.7|34881.1|150
1626259800000|2021-07-14 10:50:00|34891.7|34888.1|34890.2|34886.6|34894.2|34890.6|34884.7|34881.1|84
1626260100000|2021-07-14 10:55:00|34889.7|34886.1|34886.2|34882.6|34893.2|34889.6|34885.7|34882.1|97
1626260400000|2021-07-14 11:00:00|34885.7|34882.1|34900.2|34896.6|34905.2|34901.6|34884.7|34881.1|298
1626260700000|2021-07-14 11:05:00|34900.7|34897.1|34892.2|34888.6|34910.2|34906.6|34888.7|34885.1|386
1626261000000|2021-07-14 11:10:00|34891.7|34888.1|34895.7|34892.1|34895.7|34892.1|34886.2|34882.6|146
1626261300000|2021-07-14 11:15:00|34895.2|34891.6|34906.7|34903.1|34913.2|34909.6|34894.2|34890.6|279
1626261600000|2021-07-14 11:20:00|34906.2|34902.6|34908.2|34904.6|34909.2|34905.6|34891.7|34888.1|192
1626261900000|2021-07-14 11:25:00|34907.2|34903.6|34905.2|34901.6|34909.7|34906.1|34901.2|34897.6|76
1626262200000|2021-07-14 11:30:00|34904.7|34901.1|34912.7|34909.1|34913.7|34910.1|34903.7|34900.1|135
1626262500000|2021-07-14 11:35:00|34912.2|34908.6|34912.7|34909.1|34914.7|34911.1|34909.7|34906.1|103
1626262800000|2021-07-14 11:40:00|34913.2|34909.6|34905.2|34901.6|34913.7|34910.1|34903.7|34900.1|102
1626263100000|2021-07-14 11:45:00|34905.7|34902.1|34908.2|34904.6|34911.2|34907.6|34903.7|34900.1|109
1626263400000|2021-07-14 11:50:00|34907.2|34903.6|34909.2|34905.6|34910.2|34906.6|34897.7|34894.1|319
1626263700000|2021-07-14 11:55:00|34908.7|34905.1|34918.7|34915.1|34926.7|34923.1|34906.7|34903.1|527
1626264000000|2021-07-14 12:00:00|34918.2|34914.6|34915.2|34911.6|34919.2|34915.6|34903.2|34899.6|514
1626264300000|2021-07-14 12:05:00|34914.7|34911.1|34910.2|34906.6|34917.7|34914.1|34907.7|34904.1|156
1626264600000|2021-07-14 12:10:00|34909.7|34906.1|34916.2|34912.6|34921.7|34918.1|34907.7|34904.1|238
1626264900000|2021-07-14 12:15:00|34916.7|34913.1|34913.7|34910.1|34924.2|34920.6|34910.7|34907.1|292
1626265200000|2021-07-14 12:20:00|34913.2|34909.6|34913.2|34909.6|34917.7|34914.1|34908.2|34904.6|183
1626265500000|2021-07-14 12:25:00|34912.7|34909.1|34902.2|34898.6|34914.7|34911.1|34902.2|34898.6|153
1626265800000|2021-07-14 12:30:00|34902.7|34899.1|34955.2|34951.6|34959.7|34956.1|34901.7|34898.1|1777
1626266100000|2021-07-14 12:35:00|34954.7|34951.1|34957.7|34954.1|34959.7|34956.1|34940.2|34936.6|552
1626266400000|2021-07-14 12:40:00|34956.2|34952.6|34970.2|34966.6|34981.7|34978.1|34955.7|34952.1|823
1626266700000|2021-07-14 12:45:00|34970.7|34967.1|34984.7|34981.1|34987.7|34984.1|34965.7|34962.1|443
1626267000000|2021-07-14 12:50:00|34983.2|34979.6|34988.2|34984.6|34988.7|34985.1|34974.7|34971.1|561
1626267300000|2021-07-14 12:55:00|34988.7|34985.1|34990.2|34986.6|35001.2|34997.6|34985.7|34982.1|574
1626267600000|2021-07-14 13:00:00|34989.7|34986.1|34988.7|34985.1|34999.7|34996.1|34986.7|34983.1|512
1626267900000|2021-07-14 13:05:00|34988.2|34984.6|34983.2|34979.6|34992.7|34989.1|34979.2|34975.6|356
1626268200000|2021-07-14 13:10:00|34983.7|34980.1|34986.2|34982.6|34991.7|34988.1|34981.7|34978.1|250
1626268500000|2021-07-14 13:15:00|34986.7|34983.1|34986.7|34983.1|34993.2|34989.6|34982.7|34979.1|328
1626268800000|2021-07-14 13:20:00|34987.2|34983.6|34992.7|34989.1|34996.7|34993.1|34985.7|34982.1|267
1626269100000|2021-07-14 13:25:00|34993.2|34989.6|35012.2|35008.6|35026.7|35023.1|34992.2|34988.6|1449
1626269400000|2021-07-14 13:30:00|35011.6|35009.2|35018.1|35015.7|35065.1|35062.7|35006.6|35004.2|5988
1626269700000|2021-07-14 13:35:00|35019.6|35017.2|35033.6|35031.2|35033.6|35031.2|35007.1|35004.7|2697
1626270000000|2021-07-14 13:40:00|35034.1|35031.7|35025.1|35022.7|35057.1|35054.7|35022.6|35020.2|2790
1626270300000|2021-07-14 13:45:00|35024.6|35022.2|35008.1|35005.7|35031.1|35028.7|34992.6|34990.2|2450
1626270600000|2021-07-14 13:50:00|35007.6|35005.2|34993.6|34991.2|35020.1|35017.7|34987.6|34985.2|2198
1626270900000|2021-07-14 13:55:00|34994.1|34991.7|34979.1|34976.7|35014.1|35011.7|34969.1|34966.7|1386
1626271200000|2021-07-14 14:00:00|34980.1|34977.7|34963.6|34961.2|35008.1|35005.7|34960.6|34958.2|2365
1626271500000|2021-07-14 14:05:00|34963.1|34960.7|34957.1|34954.7|34977.1|34974.7|34945.1|34942.7|1771
1626271800000|2021-07-14 14:10:00|34957.8|34955.4|34959.3|34956.9|34972.8|34970.4|34943.8|34941.4|1420
1626272100000|2021-07-14 14:15:00|34959.8|34957.4|35004.3|35001.9|35004.3|35001.9|34958.3|34955.9|1303
1626272400000|2021-07-14 14:20:00|35003.8|35001.4|35010.8|35008.4|35016.8|35014.4|34995.3|34992.9|1032
1626272700000|2021-07-14 14:25:00|35011.8|35009.4|34968.8|34966.4|35013.8|35011.4|34960.8|34958.4|1391
1626273000000|2021-07-14 14:30:00|34969.3|34966.9|34963.3|34960.9|34978.8|34976.4|34957.3|34954.9|1141
1626273300000|2021-07-14 14:35:00|34962.8|34960.4|34953.8|34951.4|34971.8|34969.4|34943.8|34941.4|1259
1626273600000|2021-07-14 14:40:00|34952.8|34950.4|34956.8|34954.4|34978.8|34976.4|34951.8|34949.4|1064
1626273900000|2021-07-14 14:45:00|34957.3|34954.9|34989.8|34987.4|34990.8|34988.4|34957.3|34954.9|921
1626274200000|2021-07-14 14:50:00|34989.3|34986.9|34956.3|34953.9|34994.8|34992.4|34953.8|34951.4|1091
1626274500000|2021-07-14 14:55:00|34955.8|34953.4|34950.3|34947.9|34964.8|34962.4|34945.8|34943.4|868
1626274800000|2021-07-14 15:00:00|34949.8|34947.4|34920.3|34917.9|34952.8|34950.4|34911.8|34909.4|1571
1626275100000|2021-07-14 15:05:00|34919.8|34917.4|34899.8|34897.4|34920.8|34918.4|34897.8|34895.4|1798
1626275400000|2021-07-14 15:10:00|34899.3|34896.9|34924.8|34922.4|34929.8|34927.4|34893.8|34891.4|1448
1626275700000|2021-07-14 15:15:00|34924.3|34921.9|34932.3|34929.9|34934.8|34932.4|34914.3|34911.9|794
1626276000000|2021-07-14 15:20:00|34932.8|34930.4|34917.3|34914.9|34945.8|34943.4|34915.8|34913.4|1042
1626276300000|2021-07-14 15:25:00|34917.8|34915.4|34892.3|34889.9|34921.3|34918.9|34878.8|34876.4|2071
1626276600000|2021-07-14 15:30:00|34892.8|34890.4|34868.8|34866.4|34905.8|34903.4|34865.8|34863.4|1347
1626276900000|2021-07-14 15:35:00|34870.3|34867.9|34874.3|34871.9|34889.8|34887.4|34869.8|34867.4|1091
1626277200000|2021-07-14 15:40:00|34874.8|34872.4|34858.8|34856.4|34874.8|34872.4|34838.8|34836.4|1801
1626277500000|2021-07-14 15:45:00|34858.3|34855.9|34843.3|34840.9|34865.8|34863.4|34830.8|34828.4|1449
1626277800000|2021-07-14 15:50:00|34843.8|34841.4|34853.3|34850.9|34858.3|34855.9|34836.8|34834.4|1170
1626278100000|2021-07-14 15:55:00|34853.8|34851.4|34851.3|34848.9|34856.3|34853.9|34839.3|34836.9|808
1626278400000|2021-07-14 16:00:00|34850.8|34848.4|34890.3|34887.9|34897.8|34895.4|34848.8|34846.4|1602
1626278700000|2021-07-14 16:05:00|34890.8|34888.4|34904.8|34902.4|34917.8|34915.4|34889.8|34887.4|1314
1626279000000|2021-07-14 16:10:00|34904.3|34901.9|34892.3|34889.9|34904.3|34901.9|34888.8|34886.4|908
1626279300000|2021-07-14 16:15:00|34891.8|34889.4|34899.8|34897.4|34907.8|34905.4|34881.8|34879.4|836
1626279600000|2021-07-14 16:20:00|34899.3|34896.9|34907.8|34905.4|34914.3|34911.9|34898.8|34896.4|712
1626279900000|2021-07-14 16:25:00|34908.3|34905.9|34921.8|34919.4|34926.3|34923.9|34902.8|34900.4|638
1626280200000|2021-07-14 16:30:00|34921.3|34918.9|34928.8|34926.4|34930.8|34928.4|34913.8|34911.4|491
1626280500000|2021-07-14 16:35:00|34928.3|34925.9|34930.8|34928.4|34938.8|34936.4|34919.8|34917.4|798
1626280800000|2021-07-14 16:40:00|34930.3|34927.9|34940.3|34937.9|34942.3|34939.9|34924.3|34921.9|652
1626281100000|2021-07-14 16:45:00|34939.8|34937.4|34929.5|34927.1|34942.8|34940.4|34916.3|34913.9|883
1626281400000|2021-07-14 16:50:00|34930|34927.6|34925.1|34922.7|34931.1|34928.7|34917.1|34914.7|615
1626281700000|2021-07-14 16:55:00|34923.6|34921.2|34926.6|34924.2|34930.1|34927.7|34916.6|34914.2|332
1626282000000|2021-07-14 17:00:00|34927.1|34924.7|34926.6|34924.2|34932.1|34929.7|34920.1|34917.7|533
1626282300000|2021-07-14 17:05:00|34926.1|34923.7|34895.6|34893.2|34927.1|34924.7|34894.6|34892.2|503
1626282600000|2021-07-14 17:10:00|34896.1|34893.7|34898.1|34895.7|34910.1|34907.7|34884.1|34881.7|889
1626282900000|2021-07-14 17:15:00|34897.6|34895.2|34882.6|34880.2|34899.1|34896.7|34876.1|34873.7|580
1626283200000|2021-07-14 17:20:00|34882.1|34879.7|34890.6|34888.2|34892.1|34889.7|34867.6|34865.2|595
1626283500000|2021-07-14 17:25:00|34891.1|34888.7|34894.6|34892.2|34899.6|34897.2|34882.6|34880.2|430
1626283800000|2021-07-14 17:30:00|34894.1|34891.7|34916.1|34913.7|34918.6|34916.2|34891.6|34889.2|621
1626284100000|2021-07-14 17:35:00|34916.6|34914.2|34932.1|34929.7|34934.1|34931.7|34916.6|34914.2|521
1626284400000|2021-07-14 17:40:00|34932.6|34930.2|34939.6|34937.2|34940.1|34937.7|34924.1|34921.7|599
1626284700000|2021-07-14 17:45:00|34939.1|34936.7|34935.1|34932.7|34941.6|34939.2|34929.1|34926.7|356
1626285000000|2021-07-14 17:50:00|34934.6|34932.2|34943.1|34940.7|34945.6|34943.2|34924.1|34921.7|671
1626285300000|2021-07-14 17:55:00|34943.6|34941.2|34938.1|34935.7|34945.1|34942.7|34931.1|34928.7|614
1626285600000|2021-07-14 18:00:00|34938.6|34936.2|34936.1|34933.7|34947.1|34944.7|34933.1|34930.7|524
1626285900000|2021-07-14 18:05:00|34936.6|34934.2|34929.6|34927.2|34937.6|34935.2|34921.6|34919.2|411
1626286200000|2021-07-14 18:10:00|34930.1|34927.7|34941.6|34939.2|34943.1|34940.7|34923.1|34920.7|712
1626286500000|2021-07-14 18:15:00|34942.1|34939.7|34948.1|34945.7|34960.1|34957.7|34941.6|34939.2|910
1626286800000|2021-07-14 18:20:00|34948.6|34946.2|34953.1|34950.7|34960.6|34958.2|34947.6|34945.2|322
1626287100000|2021-07-14 18:25:00|34952.1|34949.7|34941.6|34939.2|34962.1|34959.7|34939.6|34937.2|419
1626287400000|2021-07-14 18:30:00|34942.1|34939.7|34939.6|34937.2|34951.6|34949.2|34931.6|34929.2|675
1626287700000|2021-07-14 18:35:00|34940.1|34937.7|34938.1|34935.7|34953.6|34951.2|34937.6|34935.2|415
1626288000000|2021-07-14 18:40:00|34938.6|34936.2|34945.1|34942.7|34953.1|34950.7|34933.1|34930.7|432
1626288300000|2021-07-14 18:45:00|34944.6|34942.2|34941.6|34939.2|34956.1|34953.7|34938.6|34936.2|390
1626288600000|2021-07-14 18:50:00|34941.1|34938.7|34931.6|34929.2|34951.6|34949.2|34930.1|34927.7|318
1626288900000|2021-07-14 18:55:00|34932.1|34929.7|34939.6|34937.2|34945.1|34942.7|34932.1|34929.7|216
1626289200000|2021-07-14 19:00:00|34940.1|34937.7|34957.1|34954.7|34961.1|34958.7|34937.1|34934.7|463
1626289500000|2021-07-14 19:05:00|34956.6|34954.2|34968.1|34965.7|34973.6|34971.2|34956.1|34953.7|748
1626289800000|2021-07-14 19:10:00|34967.6|34965.2|34949.1|34946.7|34971.6|34969.2|34947.1|34944.7|730
1626290100000|2021-07-14 19:15:00|34948.6|34946.2|34943.6|34941.2|34958.6|34956.2|34929.1|34926.7|789
1626290400000|2021-07-14 19:20:00|34945.3|34942.9|34948.3|34945.9|34953.8|34951.4|34939.3|34936.9|379
1626290700000|2021-07-14 19:25:00|34948.8|34946.4|34938.3|34935.9|34957.3|34954.9|34935.3|34932.9|646
1626291000000|2021-07-14 19:30:00|34937.8|34935.4|34948.3|34945.9|34949.8|34947.4|34919.8|34917.4|975
1626291300000|2021-07-14 19:35:00|34948.8|34946.4|34938.8|34936.4|34960.8|34958.4|34936.3|34933.9|828
1626291600000|2021-07-14 19:40:00|34938.3|34935.9|34924.3|34921.9|34939.3|34936.9|34920.8|34918.4|1310
1626291900000|2021-07-14 19:45:00|34924.8|34922.4|34948.3|34945.9|34956.8|34954.4|34923.8|34921.4|1331
1626292200000|2021-07-14 19:50:00|34948.8|34946.4|34945.8|34943.4|34957.3|34954.9|34926.8|34924.4|2278
1626292500000|2021-07-14 19:55:00|34946.8|34944.4|34943.3|34940.9|34951.8|34949.4|34925.8|34923.4|3738
1626292800000|2021-07-14 20:00:00|34942.8|34940.4|34950|34945.2|34955|34950.2|34940.5|34935.7|1058
1626293100000|2021-07-14 20:05:00|34951|34946.2|34948.5|34943.7|34958|34953.2|34948|34943.2|345
1626293400000|2021-07-14 20:10:00|34949|34944.2|34936|34931.2|34959.5|34954.7|34936|34931.2|560
1626293700000|2021-07-14 20:15:00|34936.5|34931.7|34943.5|34938.7|34948.5|34943.7|34936.5|34931.7|171
1626294000000|2021-07-14 20:20:00|34943|34938.2|34933.5|34928.7|34943|34938.2|34933|34928.2|58
1626294300000|2021-07-14 20:25:00|34934|34929.2|34938.5|34933.7|34941|34936.2|34933|34928.2|51
1626294600000|2021-07-14 20:30:00|34939|34934.2|34939|34934.2|34942|34937.2|34937.5|34932.7|89
1626294900000|2021-07-14 20:35:00|34939.5|34934.7|34937|34932.2|34941|34936.2|34932.5|34927.7|110
1626295200000|2021-07-14 20:40:00|34937.5|34932.7|34935.5|34930.7|34938|34933.2|34932.5|34927.7|83
1626295500000|2021-07-14 20:45:00|34935|34930.2|34922.5|34917.7|34937|34932.2|34920.5|34915.7|197
1626295800000|2021-07-14 20:50:00|34923|34918.2|34919.5|34914.7|34925|34920.2|34919.5|34914.7|92
1626296100000|2021-07-14 20:55:00|34919|34914.2|34917.8|34908|34921.5|34916.7|34912|34907.2|93
1626296400000|2021-07-14 21:00:00|34917|34907.2|34918.7|34908.9|34920.6|34910.8|34916.8|34907|0
1626296700000|2021-07-14 21:05:00|34919.2|34909.4|34922.2|34912.4|34922.3|34912.5|34919.2|34909.4|0
1626297000000|2021-07-14 21:10:00|34922.5|34912.7|34926.8|34917|34927.1|34917.3|34922.4|34912.6|0
1626297300000|2021-07-14 21:15:00|34926.9|34917.1|34934|34924.2|34936.7|34926.9|34926.9|34917.1|0
1626297600000|2021-07-14 21:20:00|34933.5|34923.7|34934.3|34924.5|34934.4|34924.6|34933.2|34923.4|0
1626297900000|2021-07-14 21:25:00|34933.1|34923.3|34932.6|34922.8|34936.2|34926.4|34932.6|34922.8|0
1626298200000|2021-07-14 21:30:00|34931.6|34921.8|34931.5|34921.7|34931.6|34921.8|34931.2|34921.4|0
1626298500000|2021-07-14 21:35:00|34931.8|34922|34932|34922.2|34932.7|34922.9|34931.4|34921.6|0
1626298800000|2021-07-14 21:40:00|34932.4|34922.6|34932.9|34923.1|34932.9|34923.1|34932.4|34922.6|0
1626299100000|2021-07-14 21:45:00|34933|34923.2|34932.4|34922.6|34933.8|34924|34932.4|34922.6|0
1626299400000|2021-07-14 21:50:00|34932.3|34922.5|34932.3|34922.5|34932.7|34922.9|34932|34922.2|0
1626299700000|2021-07-14 21:55:00|34932.6|34922.8|34933.2|34923.4|34933.2|34923.4|34930.8|34921|0
1626300000000|2021-07-14 22:00:00|34918.5|34913.7|34917.5|34912.7|34927.5|34922.7|34914|34909.2|164
1626300300000|2021-07-14 22:05:00|34918|34913.2|34918|34913.2|34919|34914.2|34910.5|34905.7|128
1626300600000|2021-07-14 22:10:00|34918.5|34913.7|34923|34918.2|34923|34918.2|34915.5|34910.7|42
1626300900000|2021-07-14 22:15:00|34923.5|34918.7|34923.5|34918.7|34924.5|34919.7|34919|34914.2|34
1626301200000|2021-07-14 22:20:00|34924|34919.2|34924.5|34919.7|34929.5|34924.7|34924|34919.2|67
1626301500000|2021-07-14 22:25:00|34924|34919.2|34927.5|34922.7|34930.5|34925.7|34924|34919.2|68
1626301800000|2021-07-14 22:30:00|34928|34923.2|34922.5|34917.7|34931|34926.2|34922.5|34917.7|70
1626302100000|2021-07-14 22:35:00|34923|34918.2|34920.5|34915.7|34925.5|34920.7|34918|34913.2|92
1626302400000|2021-07-14 22:40:00|34920|34915.2|34924.5|34919.7|34925|34920.2|34919.5|34914.7|37
1626302700000|2021-07-14 22:45:00|34925|34920.2|34915.5|34910.7|34925.5|34920.7|34914.5|34909.7|59
1626303000000|2021-07-14 22:50:00|34915|34910.2|34918|34913.2|34921|34916.2|34912.5|34907.7|51
1626303300000|2021-07-14 22:55:00|34917.5|34912.7|34916.5|34911.7|34918|34913.2|34915.5|34910.7|14
1626303600000|2021-07-14 23:00:00|34917|34912.2|34922|34917.2|34922|34917.2|34915.5|34910.7|41
1626303900000|2021-07-14 23:05:00|34921.5|34916.7|34922.5|34917.7|34927|34922.2|34920.5|34915.7|57
1626304200000|2021-07-14 23:10:00|34922|34917.2|34919.5|34914.7|34923|34918.2|34917.5|34912.7|51
1626304500000|2021-07-14 23:15:00|34919|34914.2|34920|34915.2|34920|34915.2|34916.5|34911.7|16
1626304800000|2021-07-14 23:20:00|34920.5|34915.7|34920|34915.2|34922|34917.2|34919|34914.2|16
1626305100000|2021-07-14 23:25:00|34919.5|34914.7|34918|34913.2|34920|34915.2|34915|34910.2|50
1626305400000|2021-07-14 23:30:00|34917.5|34912.7|34913|34908.2|34918.5|34913.7|34913|34908.2|32
1626305700000|2021-07-14 23:35:00|34912|34907.2|34911.5|34906.7|34912.5|34907.7|34909|34904.2|71
1626306000000|2021-07-14 23:40:00|34911|34906.2|34905|34900.2|34912.5|34907.7|34905|34900.2|85
1626306300000|2021-07-14 23:45:00|34905.5|34900.7|34913.5|34908.7|34914|34909.2|34905|34900.2|69
1626306600000|2021-07-14 23:50:00|34914|34909.2|34913.5|34908.7|34917.5|34912.7|34912|34907.2|84
1626306900000|2021-07-14 23:55:00|34914|34909.2|34920.5|34915.7|34922.5|34917.7|34913|34908.2|70
1626307200000|2021-07-15 00:00:00|34920|34915.2|34900.5|34895.7|34924|34919.2|34898|34893.2|166
1626307500000|2021-07-15 00:05:00|34900|34895.2|34900.5|34895.7|34906|34901.2|34896.5|34891.7|136
1626307800000|2021-07-15 00:10:00|34900|34895.2|34890.5|34885.7|34900|34895.2|34889|34884.2|133
1626308100000|2021-07-15 00:15:00|34891|34886.2|34878.5|34873.7|34892|34887.2|34872|34867.2|280
1626308400000|2021-07-15 00:20:00|34878|34873.2|34885.5|34880.7|34886|34881.2|34877.5|34872.7|102
1626308700000|2021-07-15 00:25:00|34886|34881.2|34888|34883.2|34891|34886.2|34881.5|34876.7|71
1626309000000|2021-07-15 00:30:00|34888.5|34883.7|34872.5|34867.7|34889.5|34884.7|34870|34865.2|157
1626309300000|2021-07-15 00:35:00|34873|34868.2|34881.5|34876.7|34884.5|34879.7|34866.5|34861.7|176
1626309600000|2021-07-15 00:40:00|34881|34876.2|34874.5|34869.7|34884|34879.2|34866.5|34861.7|158
1626309900000|2021-07-15 00:45:00|34874|34869.2|34855.5|34850.7|34874.5|34869.7|34854|34849.2|184
1626310200000|2021-07-15 00:50:00|34855|34850.2|34853.5|34848.7|34861.5|34856.7|34848.5|34843.7|160
1626310500000|2021-07-15 00:55:00|34853|34848.2|34864.5|34859.7|34866.5|34861.7|34851.5|34846.7|165
1626310800000|2021-07-15 01:00:00|34865|34860.2|34864.5|34859.7|34865.5|34860.7|34852|34847.2|186
1626311100000|2021-07-15 01:05:00|34864|34859.2|34850.5|34845.7|34864|34859.2|34845|34840.2|175
1626311400000|2021-07-15 01:10:00|34850|34845.2|34852.5|34847.7|34858|34853.2|34846.5|34841.7|119
1626311700000|2021-07-15 01:15:00|34853|34848.2|34863.5|34858.7|34864|34859.2|34844.5|34839.7|169
1626312000000|2021-07-15 01:20:00|34864|34859.2|34857.5|34852.7|34870|34865.2|34857.5|34852.7|81
1626312300000|2021-07-15 01:25:00|34858|34853.2|34859|34854.2|34859.5|34854.7|34847.5|34842.7|72
1626312600000|2021-07-15 01:30:00|34859.5|34854.7|34873.5|34868.7|34877.5|34872.7|34856.5|34851.7|145
1626312900000|2021-07-15 01:35:00|34873|34868.2|34877|34872.2|34886|34881.2|34869.5|34864.7|165
1626313200000|2021-07-15 01:40:00|34877.5|34872.7|34883.5|34878.7|34888|34883.2|34873.5|34868.7|109
1626313500000|2021-07-15 01:45:00|34884|34879.2|34877|34872.2|34889|34884.2|34876.5|34871.7|48
1626313800000|2021-07-15 01:50:00|34876.5|34871.7|34876|34871.2|34879.5|34874.7|34869.5|34864.7|57
1626314100000|2021-07-15 01:55:00|34876.5|34871.7|34878.5|34873.7|34880|34875.2|34868|34863.2|88
1626314400000|2021-07-15 02:00:00|34879|34874.2|34876|34871.2|34884|34879.2|34871|34866.2|65
1626314700000|2021-07-15 02:05:00|34875.5|34870.7|34874.5|34869.7|34882|34877.2|34873|34868.2|40
1626315000000|2021-07-15 02:10:00|34875|34870.2|34878.5|34873.7|34881.5|34876.7|34871|34866.2|72
1626315300000|2021-07-15 02:15:00|34879|34874.2|34880.5|34875.7|34884.5|34879.7|34876.5|34871.7|42
1626315600000|2021-07-15 02:20:00|34881|34876.2|34878.5|34873.7|34882|34877.2|34875|34870.2|56
1626315900000|2021-07-15 02:25:00|34879|34874.2|34889.5|34884.7|34890|34885.2|34879|34874.2|62
1626316200000|2021-07-15 02:30:00|34890|34885.2|34883|34878.2|34892|34887.2|34879.5|34874.7|78
1626316500000|2021-07-15 02:35:00|34882.5|34877.7|34876.5|34871.7|34883.5|34878.7|34876.5|34871.7|60
1626316800000|2021-07-15 02:40:00|34877|34872.2|34864.5|34859.7|34881|34876.2|34858.5|34853.7|164
1626317100000|2021-07-15 02:45:00|34864|34859.2|34863.5|34858.7|34872.5|34867.7|34862|34857.2|34
1626317400000|2021-07-15 02:50:00|34863|34858.2|34862.5|34857.7|34871.5|34866.7|34861.5|34856.7|124
1626317700000|2021-07-15 02:55:00|34863|34858.2|34873.5|34868.7|34874|34869.2|34859.5|34854.7|67
1626318000000|2021-07-15 03:00:00|34873|34868.2|34874.5|34869.7|34875.5|34870.7|34866|34861.2|70
1626318300000|2021-07-15 03:05:00|34875|34870.2|34873.5|34868.7|34875.5|34870.7|34867.5|34862.7|61
1626318600000|2021-07-15 03:10:00|34873|34868.2|34876.5|34871.7|34877|34872.2|34870.5|34865.7|37
1626318900000|2021-07-15 03:15:00|34876|34871.2|34878.5|34873.7|34882.5|34877.7|34875.5|34870.7|75
1626319200000|2021-07-15 03:20:00|34878|34873.2|34868.5|34863.7|34879.5|34874.7|34866.5|34861.7|39
1626319500000|2021-07-15 03:25:00|34868|34863.2|34878|34873.2|34878.5|34873.7|34868|34863.2|49
1626319800000|2021-07-15 03:30:00|34878.5|34873.7|34885|34880.2|34888|34883.2|34878|34873.2|119
1626320100000|2021-07-15 03:35:00|34885.5|34880.7|34892|34887.2|34895|34890.2|34883.5|34878.7|136
1626320400000|2021-07-15 03:40:00|34891.5|34886.7|34890|34885.2|34895.5|34890.7|34890|34885.2|47
1626320700000|2021-07-15 03:45:00|34889.5|34884.7|34888.5|34883.7|34892.5|34887.7|34887.5|34882.7|48
1626321000000|2021-07-15 03:50:00|34888|34883.2|34884.5|34879.7|34888.5|34883.7|34883|34878.2|63
1626321300000|2021-07-15 03:55:00|34884|34879.2|34882.5|34877.7|34885.5|34880.7|34880|34875.2|42
1626321600000|2021-07-15 04:00:00|34883|34878.2|34882|34877.2|34886|34881.2|34882|34877.2|55
1626321900000|2021-07-15 04:05:00|34881.5|34876.7|34884.5|34879.7|34886|34881.2|34879|34874.2|57
1626322200000|2021-07-15 04:10:00|34885|34880.2|34877|34872.2|34885.5|34880.7|34876.5|34871.7|47
1626322500000|2021-07-15 04:15:00|34877.5|34872.7|34879|34874.2|34882|34877.2|34874|34869.2|93
1626322800000|2021-07-15 04:20:00|34879.5|34874.7|34876.5|34871.7|34880.5|34875.7|34872.5|34867.7|63
1626323100000|2021-07-15 04:25:00|34876|34871.2|34876.5|34871.7|34877|34872.2|34873.5|34868.7|38
1626323400000|2021-07-15 04:30:00|34877|34872.2|34873.5|34868.7|34877.5|34872.7|34872.5|34867.7|33
1626323700000|2021-07-15 04:35:00|34873|34868.2|34870|34865.2|34879|34874.2|34869.5|34864.7|119
1626324000000|2021-07-15 04:40:00|34869.5|34864.7|34868.5|34863.7|34870.5|34865.7|34864|34859.2|100
1626324300000|2021-07-15 04:45:00|34869|34864.2|34871.5|34866.7|34873|34868.2|34868|34863.2|32
1626324600000|2021-07-15 04:50:00|34872|34867.2|34861.5|34856.7|34872.5|34867.7|34861.5|34856.7|45
1626324900000|2021-07-15 04:55:00|34862|34857.2|34860.5|34855.7|34863.5|34858.7|34857|34852.2|96
1626325200000|2021-07-15 05:00:00|34861|34856.2|34869.5|34864.7|34870|34865.2|34858|34853.2|120
1626325500000|2021-07-15 05:05:00|34870|34865.2|34873|34868.2|34874.5|34869.7|34870|34865.2|97
1626325800000|2021-07-15 05:10:00|34873.5|34868.7|34871.5|34866.7|34876|34871.2|34870|34865.2|53
1626326100000|2021-07-15 05:15:00|34872|34867.2|34864|34859.2|34873.5|34868.7|34864|34859.2|56
1626326400000|2021-07-15 05:20:00|34863.5|34858.7|34868.5|34863.7|34871|34866.2|34863|34858.2|68
1626326700000|2021-07-15 05:25:00|34869|34864.2|34876|34871.2|34879|34874.2|34868.5|34863.7|84
1626327000000|2021-07-15 05:30:00|34875.5|34870.7|34870.5|34865.7|34877|34872.2|34870.5|34865.7|66
1626327300000|2021-07-15 05:35:00|34871|34866.2|34875.5|34870.7|34879|34874.2|34870|34865.2|104
1626327600000|2021-07-15 05:40:00|34876|34871.2|34872.5|34867.7|34878|34873.2|34871.5|34866.7|70
1626327900000|2021-07-15 05:45:00|34873|34868.2|34874.5|34869.7|34876|34871.2|34868.5|34863.7|91
1626328200000|2021-07-15 05:50:00|34874|34869.2|34875.5|34870.7|34877|34872.2|34871.5|34866.7|37
1626328500000|2021-07-15 05:55:00|34873.5|34868.7|34872.5|34867.7|34874.5|34869.7|34867|34862.2|62
1626328800000|2021-07-15 06:00:00|34871.9|34868.3|34882.9|34879.3|34890.9|34887.3|34871.9|34868.3|229
1626329100000|2021-07-15 06:05:00|34882.4|34878.8|34877.9|34874.3|34885.9|34882.3|34874.4|34870.8|94
1626329400000|2021-07-15 06:10:00|34878.4|34874.8|34868.9|34865.3|34878.4|34874.8|34868.4|34864.8|139
1626329700000|2021-07-15 06:15:00|34868.4|34864.8|34865.9|34862.3|34873.4|34869.8|34864.9|34861.3|89
1626330000000|2021-07-15 06:20:00|34864.4|34860.8|34861.4|34857.8|34867.9|34864.3|34860.9|34857.3|118
1626330300000|2021-07-15 06:25:00|34861.9|34858.3|34866.4|34862.8|34869.4|34865.8|34859.4|34855.8|123
1626330600000|2021-07-15 06:30:00|34865.9|34862.3|34861.9|34858.3|34867.4|34863.8|34859.9|34856.3|94
1626330900000|2021-07-15 06:35:00|34861.4|34857.8|34855.9|34852.3|34862.9|34859.3|34850.4|34846.8|158
1626331200000|2021-07-15 06:40:00|34855.4|34851.8|34852.4|34848.8|34858.9|34855.3|34848.9|34845.3|129
1626331500000|2021-07-15 06:45:00|34851.9|34848.3|34853.4|34849.8|34856.9|34853.3|34847.9|34844.3|140
1626331800000|2021-07-15 06:50:00|34853.9|34850.3|34851.9|34848.3|34854.4|34850.8|34848.4|34844.8|62
1626332100000|2021-07-15 06:55:00|34851.4|34847.8|34862.9|34859.3|34863.4|34859.8|34846.9|34843.3|141
1626332400000|2021-07-15 07:00:00|34866.4|34862.8|34854.9|34851.3|34866.4|34862.8|34831.9|34828.3|557
1626332700000|2021-07-15 07:05:00|34854.4|34850.8|34845.9|34842.3|34859.9|34856.3|34836.4|34832.8|477
1626333000000|2021-07-15 07:10:00|34845.4|34841.8|34871.9|34868.3|34875.9|34872.3|34843.9|34840.3|485
1626333300000|2021-07-15 07:15:00|34871.4|34867.8|34855.9|34852.3|34872.4|34868.8|34852.4|34848.8|254
1626333600000|2021-07-15 07:20:00|34855.4|34851.8|34800.4|34796.8|34857.9|34854.3|34797.4|34793.8|785
1626333900000|2021-07-15 07:25:00|34801.9|34798.3|34800.9|34797.3|34812.9|34809.3|34789.9|34786.3|671
1626334200000|2021-07-15 07:30:00|34801.9|34798.3|34793.4|34789.8|34801.9|34798.3|34762.9|34759.3|964
1626334500000|2021-07-15 07:35:00|34792.9|34789.3|34826.9|34823.3|34831.9|34828.3|34788.9|34785.3|536
1626334800000|2021-07-15 07:40:00|34827.4|34823.8|34835.9|34832.3|34838.4|34834.8|34817.4|34813.8|454
1626335100000|2021-07-15 07:45:00|34835.4|34831.8|34833.9|34830.3|34837.4|34833.8|34823.9|34820.3|182
1626335400000|2021-07-15 07:50:00|34833.4|34829.8|34827.9|34824.3|34841.9|34838.3|34820.9|34817.3|257
1626335700000|2021-07-15 07:55:00|34827.4|34823.8|34818.9|34815.3|34829.4|34825.8|34812.4|34808.8|293
1626336000000|2021-07-15 08:00:00|34819.4|34815.8|34838.9|34835.3|34839.4|34835.8|34791.4|34787.8|611
1626336300000|2021-07-15 08:05:00|34838.4|34834.8|34837.9|34834.3|34851.9|34848.3|34825.9|34822.3|470
1626336600000|2021-07-15 08:10:00|34838.4|34834.8|34851.9|34848.3|34866.4|34862.8|34834.9|34831.3|493
1626336900000|2021-07-15 08:15:00|34852.4|34848.8|34857.9|34854.3|34860.4|34856.8|34844.9|34841.3|257
1626337200000|2021-07-15 08:20:00|34858.4|34854.8|34868.9|34865.3|34872.9|34869.3|34856.9|34853.3|286
1626337500000|2021-07-15 08:25:00|34868.4|34864.8|34879.4|34875.8|34885.9|34882.3|34866.9|34863.3|369
1626337800000|2021-07-15 08:30:00|34879.9|34876.3|34869.4|34865.8|34880.4|34876.8|34865.9|34862.3|179
1626338100000|2021-07-15 08:35:00|34869.9|34866.3|34867.9|34864.3|34878.9|34875.3|34863.9|34860.3|152
1626338400000|2021-07-15 08:40:00|34867.4|34863.8|34873.9|34870.3|34881.9|34878.3|34864.4|34860.8|114
1626338700000|2021-07-15 08:45:00|34873.4|34869.8|34862.9|34859.3|34879.4|34875.8|34862.4|34858.8|146
1626339000000|2021-07-15 08:50:00|34862.4|34858.8|34860.9|34857.3|34865.4|34861.8|34846.4|34842.8|205
1626339300000|2021-07-15 08:55:00|34861.4|34857.8|34869.9|34866.3|34873.4|34869.8|34859.9|34856.3|113
1626339600000|2021-07-15 09:00:00|34870.4|34866.8|34859.4|34855.8|34871.9|34868.3|34858.9|34855.3|63
1626339900000|2021-07-15 09:05:00|34858.9|34855.3|34844.9|34841.3|34858.9|34855.3|34844.9|34841.3|131
1626340200000|2021-07-15 09:10:00|34845.4|34841.8|34840.9|34837.3|34846.9|34843.3|34831.9|34828.3|197
1626340500000|2021-07-15 09:15:00|34840.4|34836.8|34823.9|34820.3|34843.4|34839.8|34817.9|34814.3|223
1626340800000|2021-07-15 09:20:00|34824.4|34820.8|34819.9|34816.3|34829.9|34826.3|34817.4|34813.8|222
1626341100000|2021-07-15 09:25:00|34820.4|34816.8|34817.9|34814.3|34826.4|34822.8|34807.4|34803.8|299
1626341400000|2021-07-15 09:30:00|34817.4|34813.8|34823.9|34820.3|34827.4|34823.8|34814.9|34811.3|255
1626341700000|2021-07-15 09:35:00|34824.4|34820.8|34827.4|34823.8|34829.9|34826.3|34820.9|34817.3|171
1626342000000|2021-07-15 09:40:00|34826.9|34823.3|34816.9|34813.3|34831.4|34827.8|34815.4|34811.8|247
1626342300000|2021-07-15 09:45:00|34817.4|34813.8|34832.9|34829.3|34836.4|34832.8|34811.9|34808.3|202
1626342600000|2021-07-15 09:50:00|34833.4|34829.8|34831.9|34828.3|34834.4|34830.8|34823.4|34819.8|157
1626342900000|2021-07-15 09:55:00|34832.4|34828.8|34859.4|34855.8|34860.9|34857.3|34828.9|34825.3|874
1626343200000|2021-07-15 10:00:00|34858.9|34855.3|34847.4|34843.8|34867.9|34864.3|34846.9|34843.3|395
1626343500000|2021-07-15 10:05:00|34846.9|34843.3|34828.9|34825.3|34847.9|34844.3|34827.9|34824.3|242
1626343800000|2021-07-15 10:10:00|34828.4|34824.8|34800.9|34797.3|34834.4|34830.8|34793.9|34790.3|457
1626344100000|2021-07-15 10:15:00|34799.9|34796.3|34790.4|34786.8|34800.9|34797.3|34763.9|34760.3|1017
1626344400000|2021-07-15 10:20:00|34790.9|34787.3|34802.9|34799.3|34803.4|34799.8|34778.9|34775.3|468
1626344700000|2021-07-15 10:25:00|34802.4|34798.8|34765.9|34762.3|34806.4|34802.8|34763.4|34759.8|636
1626345000000|2021-07-15 10:30:00|34766.4|34762.8|34734.9|34731.3|34767.9|34764.3|34730.9|34727.3|1517
1626345300000|2021-07-15 10:35:00|34735.4|34731.8|34769.4|34765.8|34769.4|34765.8|34735.4|34731.8|705
1626345600000|2021-07-15 10:40:00|34768.9|34765.3|34780.4|34776.8|34780.9|34777.3|34761.4|34757.8|339
1626345900000|2021-07-15 10:45:00|34780.9|34777.3|34781.9|34778.3|34794.4|34790.8|34775.9|34772.3|368
1626346200000|2021-07-15 10:50:00|34782.4|34778.8|34762.9|34759.3|34791.9|34788.3|34762.9|34759.3|339
1626346500000|2021-07-15 10:55:00|34763.4|34759.8|34750.9|34747.3|34776.4|34772.8|34747.9|34744.3|329
1626346800000|2021-07-15 11:00:00|34751.4|34747.8|34739.9|34736.3|34766.9|34763.3|34736.9|34733.3|620
1626347100000|2021-07-15 11:05:00|34740.4|34736.8|34759.9|34756.3|34763.4|34759.8|34730.4|34726.8|658
1626347400000|2021-07-15 11:10:00|34760.4|34756.8|34763.9|34760.3|34767.9|34764.3|34743.9|34740.3|478
1626347700000|2021-07-15 11:15:00|34764.4|34760.8|34737.4|34733.8|34770.4|34766.8|34729.9|34726.3|731
1626348000000|2021-07-15 11:20:00|34736.9|34733.3|34722.4|34718.8|34742.9|34739.3|34719.4|34715.8|764
1626348300000|2021-07-15 11:25:00|34722.9|34719.3|34726.9|34723.3|34737.4|34733.8|34712.4|34708.8|777
1626348600000|2021-07-15 11:30:00|34727.4|34723.8|34751.4|34747.8|34752.4|34748.8|34727.4|34723.8|518
1626348900000|2021-07-15 11:35:00|34752.4|34748.8|34749.9|34746.3|34765.4|34761.8|34746.4|34742.8|694
1626349200000|2021-07-15 11:40:00|34750.4|34746.8|34768.9|34765.3|34773.4|34769.8|34744.4|34740.8|455
1626349500000|2021-07-15 11:45:00|34769.4|34765.8|34792.4|34788.8|34792.4|34788.8|34766.4|34762.8|506
1626349800000|2021-07-15 11:50:00|34793.4|34789.8|34781.4|34777.8|34799.4|34795.8|34780.4|34776.8|569
1626350100000|2021-07-15 11:55:00|34781.9|34778.3|34771.9|34768.3|34788.4|34784.8|34768.4|34764.8|506
1626350400000|2021-07-15 12:00:00|34772.4|34768.8|34776.4|34772.8|34782.9|34779.3|34766.9|34763.3|510
1626350700000|2021-07-15 12:05:00|34776.9|34773.3|34762.9|34759.3|34786.4|34782.8|34762.4|34758.8|382
1626351000000|2021-07-15 12:10:00|34763.4|34759.8|34756.9|34753.3|34772.4|34768.8|34739.4|34735.8|747
1626351300000|2021-07-15 12:15:00|34756.4|34752.8|34763.4|34759.8|34770.9|34767.3|34750.9|34747.3|385
1626351600000|2021-07-15 12:20:00|34762.9|34759.3|34779.4|34775.8|34784.9|34781.3|34756.9|34753.3|436
1626351900000|2021-07-15 12:25:00|34778.9|34775.3|34772.9|34769.3|34781.4|34777.8|34763.4|34759.8|245
1626352200000|2021-07-15 12:30:00|34773.4|34769.8|34787.9|34784.3|34795.9|34792.3|34766.4|34762.8|558
1626352500000|2021-07-15 12:35:00|34787.4|34783.8|34787.4|34783.8|34796.9|34793.3|34777.9|34774.3|414
1626352800000|2021-07-15 12:40:00|34786.9|34783.3|34795.9|34792.3|34807.9|34804.3|34786.9|34783.3|404
1626353100000|2021-07-15 12:45:00|34795.4|34791.8|34785.9|34782.3|34797.9|34794.3|34772.9|34769.3|412
1626353400000|2021-07-15 12:50:00|34786.4|34782.8|34768.9|34765.3|34789.9|34786.3|34762.4|34758.8|307
1626353700000|2021-07-15 12:55:00|34768.4|34764.8|34758.4|34754.8|34768.9|34765.3|34754.9|34751.3|326
1626354000000|2021-07-15 13:00:00|34757.9|34754.3|34755.9|34752.3|34769.9|34766.3|34754.4|34750.8|471
1626354300000|2021-07-15 13:05:00|34756.4|34752.8|34774.9|34771.3|34775.4|34771.8|34755.9|34752.3|457
1626354600000|2021-07-15 13:10:00|34774.4|34770.8|34784.4|34780.8|34791.9|34788.3|34773.9|34770.3|385
1626354900000|2021-07-15 13:15:00|34783.9|34780.3|34770.9|34767.3|34790.4|34786.8|34763.4|34759.8|462
1626355200000|2021-07-15 13:20:00|34771.4|34767.8|34764.4|34760.8|34775.9|34772.3|34756.9|34753.3|555
1626355500000|2021-07-15 13:25:00|34764.9|34761.3|34775.9|34772.3|34778.4|34774.8|34742.9|34739.3|1264
1626355800000|2021-07-15 13:30:00|34775.3|34772.9|34833.3|34830.9|34876.3|34873.9|34773.3|34770.9|6928
1626356100000|2021-07-15 13:35:00|34832.8|34830.4|34818.3|34815.9|34867.8|34865.4|34807.8|34805.4|4350
1626356400000|2021-07-15 13:40:00|34818.8|34816.4|34808.3|34805.9|34818.8|34816.4|34756.3|34753.9|5022
1626356700000|2021-07-15 13:45:00|34807.8|34805.4|34814.8|34812.4|34840.8|34838.4|34798.8|34796.4|3190
1626357000000|2021-07-15 13:50:00|34813.8|34811.4|34821.8|34819.4|34838.3|34835.9|34805.3|34802.9|2314
1626357300000|2021-07-15 13:55:00|34822.3|34819.9|34855.3|34852.9|34864.8|34862.4|34811.3|34808.9|2383
1626357600000|2021-07-15 14:00:00|34856.8|34854.4|34909.8|34907.4|34912.3|34909.9|34854.8|34852.4|3568
1626357900000|2021-07-15 14:05:00|34909.3|34906.9|34887.8|34885.4|34914.8|34912.4|34875.3|34872.9|2248
1626358200000|2021-07-15 14:10:00|34888.2|34885.8|34912.7|34910.3|34921.2|34918.8|34885.7|34883.3|1937
1626358500000|2021-07-15 14:15:00|34912.2|34909.8|34915.2|34912.8|34928.2|34925.8|34900.7|34898.3|2361
1626358800000|2021-07-15 14:20:00|34915.7|34913.3|34925.2|34922.8|34936.2|34933.8|34897.2|34894.8|1946
1626359100000|2021-07-15 14:25:00|34924.7|34922.3|34901.2|34898.8|34930.2|34927.8|34892.2|34889.8|2516
1626359400000|2021-07-15 14:30:00|34902.7|34900.3|34924.7|34922.3|34941.2|34938.8|34896.2|34893.8|2042
1626359700000|2021-07-15 14:35:00|34925.2|34922.8|34936.2|34933.8|34939.2|34936.8|34902.2|34899.8|1405
1626360000000|2021-07-15 14:40:00|34935.7|34933.3|34908.7|34906.3|34943.2|34940.8|34906.2|34903.8|1691
1626360300000|2021-07-15 14:45:00|34909.2|34906.8|34930.7|34928.3|34931.2|34928.8|34895.2|34892.8|2045
1626360600000|2021-07-15 14:50:00|34930.2|34927.8|34952.7|34950.3|34968.2|34965.8|34910.2|34907.8|2874
1626360900000|2021-07-15 14:55:00|34952.2|34949.8|34939.7|34937.3|34966.2|34963.8|34933.7|34931.3|1673
1626361200000|2021-07-15 15:00:00|34939.2|34936.8|34903.2|34900.8|34941.2|34938.8|34896.2|34893.8|2116
1626361500000|2021-07-15 15:05:00|34904.7|34902.3|34928.7|34926.3|34948.2|34945.8|34903.7|34901.3|1572
1626361800000|2021-07-15 15:10:00|34928.2|34925.8|34942.7|34940.3|34945.7|34943.3|34906.2|34903.8|1108
1626362100000|2021-07-15 15:15:00|34942.2|34939.8|34925.7|34923.3|34947.2|34944.8|34924.2|34921.8|759
1626362400000|2021-07-15 15:20:00|34925.2|34922.8|34927.7|34925.3|34932.2|34929.8|34912.7|34910.3|1040
1626362700000|2021-07-15 15:25:00|34927.2|34924.8|34928.7|34926.3|34932.2|34929.8|34909.2|34906.8|903
1626363000000|2021-07-15 15:30:00|34929.2|34926.8|34951.7|34949.3|34952.2|34949.8|34920.2|34917.8|1065
1626363300000|2021-07-15 15:35:00|34952.2|34949.8|34968.7|34966.3|34974.7|34972.3|34948.2|34945.8|1301
1626363600000|2021-07-15 15:40:00|34968.2|34965.8|34967.2|34964.8|34975.2|34972.8|34964.2|34961.8|750
1626363900000|2021-07-15 15:45:00|34966.7|34964.3|34965.2|34962.8|34968.2|34965.8|34955.7|34953.3|963
1626364200000|2021-07-15 15:50:00|34965.7|34963.3|34963.2|34960.8|34966.2|34963.8|34959.2|34956.8|678
1626364500000|2021-07-15 15:55:00|34961.2|34958.8|34936.2|34933.8|34965.2|34962.8|34935.7|34933.3|1024
1626364800000|2021-07-15 16:00:00|34937.7|34935.3|34924.2|34921.8|34948.2|34945.8|34924.2|34921.8|1394
1626365100000|2021-07-15 16:05:00|34924.7|34922.3|34904.7|34902.3|34932.2|34929.8|34902.2|34899.8|1375
1626365400000|2021-07-15 16:10:00|34904.2|34901.8|34927.7|34925.3|34934.2|34931.8|34901.2|34898.8|2022
1626365700000|2021-07-15 16:15:00|34927.2|34924.8|34914.2|34911.8|34928.7|34926.3|34900.7|34898.3|891
1626366000000|2021-07-15 16:20:00|34914.7|34912.3|34938.2|34935.8|34940.2|34937.8|34908.7|34906.3|1073
1626366300000|2021-07-15 16:25:00|34937.7|34935.3|34942.7|34940.3|34944.7|34942.3|34933.2|34930.8|632
1626366600000|2021-07-15 16:30:00|34943.2|34940.8|34948.2|34945.8|34958.2|34955.8|34941.2|34938.8|784
1626366900000|2021-07-15 16:35:00|34947.7|34945.3|34964.7|34962.3|34965.2|34962.8|34941.7|34939.3|764
1626367200000|2021-07-15 16:40:00|34965.8|34963.4|34980.3|34977.9|34980.8|34978.4|34960.3|34957.9|764
1626367500000|2021-07-15 16:45:00|34979.8|34977.4|34975.3|34972.9|34981.8|34979.4|34970.3|34967.9|654
1626367800000|2021-07-15 16:50:00|34974.8|34972.4|34974.8|34972.4|34981.3|34978.9|34971.3|34968.9|570
1626368100000|2021-07-15 16:55:00|34975.3|34972.9|34963.3|34960.9|34977.8|34975.4|34963.3|34960.9|623
1626368400000|2021-07-15 17:00:00|34963.8|34961.4|34952.8|34950.4|34963.8|34961.4|34940.3|34937.9|971
1626368700000|2021-07-15 17:05:00|34952.3|34949.9|34955.3|34952.9|34961.8|34959.4|34948.3|34945.9|648
1626369000000|2021-07-15 17:10:00|34954.8|34952.4|34914.3|34911.9|34956.3|34953.9|34910.3|34907.9|1145
1626369300000|2021-07-15 17:15:00|34913.8|34911.4|34895.8|34893.4|34926.8|34924.4|34895.8|34893.4|1440
1626369600000|2021-07-15 17:20:00|34896.3|34893.9|34908.3|34905.9|34917.3|34914.9|34894.8|34892.4|1110
1626369900000|2021-07-15 17:25:00|34909.3|34906.9|34914.3|34911.9|34923.3|34920.9|34904.3|34901.9|655
1626370200000|2021-07-15 17:30:00|34913.8|34911.4|34881.8|34879.4|34913.8|34911.4|34878.3|34875.9|1588
1626370500000|2021-07-15 17:35:00|34882.3|34879.9|34878.3|34875.9|34894.3|34891.9|34866.3|34863.9|1643
1626370800000|2021-07-15 17:40:00|34878.8|34876.4|34859.3|34856.9|34890.3|34887.9|34853.3|34850.9|1005
1626371100000|2021-07-15 17:45:00|34859.8|34857.4|34875.3|34872.9|34881.3|34878.9|34849.3|34846.9|1646
1626371400000|2021-07-15 17:50:00|34874.8|34872.4|34856.3|34853.9|34888.3|34885.9|34856.3|34853.9|1329
1626371700000|2021-07-15 17:55:00|34856.8|34854.4|34849.8|34847.4|34864.8|34862.4|34846.3|34843.9|1631
1626372000000|2021-07-15 18:00:00|34849.3|34846.9|34848.8|34846.4|34869.3|34866.9|34844.8|34842.4|1892
1626372300000|2021-07-15 18:05:00|34849.3|34846.9|34879.8|34877.4|34882.3|34879.9|34848.3|34845.9|990
1626372600000|2021-07-15 18:10:00|34880.3|34877.9|34883.3|34880.9|34884.3|34881.9|34863.3|34860.9|873
1626372900000|2021-07-15 18:15:00|34882.8|34880.4|34908.8|34906.4|34909.3|34906.9|34876.3|34873.9|1027
1626373200000|2021-07-15 18:20:00|34908.3|34905.9|34918.8|34916.4|34919.3|34916.9|34904.8|34902.4|688
1626373500000|2021-07-15 18:25:00|34918.3|34915.9|34933.3|34930.9|34935.8|34933.4|34915.3|34912.9|915
1626373800000|2021-07-15 18:30:00|34932.3|34929.9|34913.8|34911.4|34934.3|34931.9|34912.8|34910.4|855
1626374100000|2021-07-15 18:35:00|34913.3|34910.9|34906.3|34903.9|34920.3|34917.9|34903.3|34900.9|921
1626374400000|2021-07-15 18:40:00|34905.8|34903.4|34911.3|34908.9|34914.8|34912.4|34898.3|34895.9|628
1626374700000|2021-07-15 18:45:00|34910.8|34908.4|34920.3|34917.9|34922.3|34919.9|34886.3|34883.9|1332
1626375000000|2021-07-15 18:50:00|34920.8|34918.4|34917.8|34915.4|34920.8|34918.4|34906.3|34903.9|705
1626375300000|2021-07-15 18:55:00|34917.3|34914.9|34942.3|34939.9|34942.3|34939.9|34912.8|34910.4|967
1626375600000|2021-07-15 19:00:00|34941.8|34939.4|34947.8|34945.4|34956.8|34954.4|34940.3|34937.9|794
1626375900000|2021-07-15 19:05:00|34948.3|34945.9|34956.3|34953.9|34959.8|34957.4|34947.3|34944.9|596
1626376200000|2021-07-15 19:10:00|34956.8|34954.4|34946.3|34943.9|34958.3|34955.9|34942.3|34939.9|502
1626376500000|2021-07-15 19:15:00|34947.3|34944.9|34959.8|34957.4|34961.3|34958.9|34944.3|34941.9|774
1626376800000|2021-07-15 19:20:00|34960.1|34957.7|34960.1|34957.7|34970.1|34967.7|34943.6|34941.2|847
1626377100000|2021-07-15 19:25:00|34959.6|34957.2|34970.6|34968.2|34975.6|34973.2|34958.6|34956.2|876
1626377400000|2021-07-15 19:30:00|34972.1|34969.7|34979.6|34977.2|34982.1|34979.7|34967.6|34965.2|1196
1626377700000|2021-07-15 19:35:00|34980.6|34978.2|34965.1|34962.7|34994.1|34991.7|34961.6|34959.2|1393
1626378000000|2021-07-15 19:40:00|34965.6|34963.2|34946.1|34943.7|34967.6|34965.2|34943.6|34941.2|1256
1626378300000|2021-07-15 19:45:00|34946.6|34944.2|34946.6|34944.2|34961.1|34958.7|34945.1|34942.7|1104
1626378600000|2021-07-15 19:50:00|34946.1|34943.7|34967.6|34965.2|34983.1|34980.7|34945.6|34943.2|1798
1626378900000|2021-07-15 19:55:00|34967.1|34964.7|34988.1|34985.7|34990.1|34987.7|34962.1|34959.7|3064
1626379200000|2021-07-15 20:00:00|34987.1|34984.7|34974.8|34970|34998.8|34994|34974.8|34970|1308
1626379500000|2021-07-15 20:05:00|34975.3|34970.5|34961.3|34956.5|34976.3|34971.5|34957.3|34952.5|469
1626379800000|2021-07-15 20:10:00|34960.8|34956|34956.3|34951.5|34963.8|34959|34953.3|34948.5|321
1626380100000|2021-07-15 20:15:00|34955.8|34951|34959.8|34955|34960.8|34956|34952.3|34947.5|103
1626380400000|2021-07-15 20:20:00|34959.3|34954.5|34959.3|34954.5|34962.8|34958|34956.3|34951.5|78
1626380700000|2021-07-15 20:25:00|34959.8|34955|34965.8|34961|34966.8|34962|34958.8|34954|126
1626381000000|2021-07-15 20:30:00|34962.3|34957.5|34957.8|34953|34963.8|34959|34956.3|34951.5|128
1626381300000|2021-07-15 20:35:00|34957.3|34952.5|34959.3|34954.5|34959.8|34955|34956.8|34952|68
1626381600000|2021-07-15 20:40:00|34958.8|34954|34960.3|34955.5|34962.3|34957.5|34958.8|34954|138
1626381900000|2021-07-15 20:45:00|34959.8|34955|34950.8|34946|34959.8|34955|34950.8|34946|140
1626382200000|2021-07-15 20:50:00|34951.3|34946.5|34953.8|34949|34957.8|34953|34950.8|34946|174
1626382500000|2021-07-15 20:55:00|34953.3|34948.5|34958.4|34948.6|34959.3|34952.5|34952.8|34948|59
1626382800000|2021-07-15 21:00:00|34965.1|34955.3|34964.4|34954.6|34965.1|34955.3|34963.3|34953.5|0
1626383100000|2021-07-15 21:05:00|34964.1|34954.3|34961.3|34951.5|34964.6|34954.8|34961.3|34951.5|0
1626383400000|2021-07-15 21:10:00|34962.5|34952.7|34957|34947.2|34963.8|34954|34955.3|34945.5|0
1626383700000|2021-07-15 21:15:00|34957.1|34947.3|34957.4|34947.6|34957.7|34947.9|34957.1|34947.3|0
1626384000000|2021-07-15 21:20:00|34957.1|34947.3|34956.8|34947|34957.8|34948|34953.7|34943.9|0
1626384300000|2021-07-15 21:25:00|34957.1|34947.3|34957.2|34947.4|34959.7|34949.9|34957.1|34947.3|0
1626384600000|2021-07-15 21:30:00|34952.5|34942.7|34951.1|34941.3|34955.1|34945.3|34949.6|34939.8|0
1626384900000|2021-07-15 21:35:00|34949.5|34939.7|34953.9|34944.1|34955.9|34946.1|34949.5|34939.7|0
1626385200000|2021-07-15 21:40:00|34953.3|34943.5|34954.9|34945.1|34956.6|34946.8|34948.6|34938.8|0
1626385500000|2021-07-15 21:45:00|34955.7|34945.9|34953.7|34943.9|34955.7|34945.9|34953.7|34943.9|0
1626385800000|2021-07-15 21:50:00|34953.4|34943.6|34953.6|34943.8|34954.8|34945|34952.6|34942.8|0
1626386100000|2021-07-15 21:55:00|34952.5|34942.7|34954.2|34944.4|34954.2|34944.4|34952.5|34942.7|0
1626386400000|2021-07-15 22:00:00|34959.3|34954.5|34957.3|34952.5|34959.3|34954.5|34946.8|34942|192
1626386700000|2021-07-15 22:05:00|34957.8|34953|34948.3|34943.5|34958.3|34953.5|34946.8|34942|74
1626387000000|2021-07-15 22:10:00|34948.8|34944|34947.8|34943|34954.3|34949.5|34947.3|34942.5|110
1626387300000|2021-07-15 22:15:00|34947.3|34942.5|34944.3|34939.5|34950.3|34945.5|34943.8|34939|76
1626387600000|2021-07-15 22:20:00|34944.8|34940|34941.8|34937|34947.8|34943|34941.8|34937|54
1626387900000|2021-07-15 22:25:00|34942.3|34937.5|34942.8|34938|34943.8|34939|34938.8|34934|88
1626388200000|2021-07-15 22:30:00|34943.8|34939|34945.3|34940.5|34946.8|34942|34942.8|34938|57
1626388500000|2021-07-15 22:35:00|34945.8|34941|34946.8|34942|34946.8|34942|34943.8|34939|24
1626388800000|2021-07-15 22:40:00|34946.3|34941.5|34946.3|34941.5|34946.3|34941.5|34942.8|34938|26
1626389100000|2021-07-15 22:45:00|34946.8|34942|34947.3|34942.5|34949.8|34945|34946.3|34941.5|60
1626389400000|2021-07-15 22:50:00|34948.3|34943.5|34949.3|34944.5|34953.3|34948.5|34945.8|34941|33
1626389700000|2021-07-15 22:55:00|34949.8|34945|34950.3|34945.5|34951.8|34947|34946.8|34942|43
1626390000000|2021-07-15 23:00:00|34950.8|34946|34951.3|34946.5|34955.3|34950.5|34949.8|34945|69
1626390300000|2021-07-15 23:05:00|34950.8|34946|34947.8|34943|34955.8|34951|34947.8|34943|78
1626390600000|2021-07-15 23:10:00|34948.3|34943.5|34953.8|34949|34954.8|34950|34948.3|34943.5|40
1626390900000|2021-07-15 23:15:00|34953.3|34948.5|34951.3|34946.5|34956.8|34952|34949.8|34945|104
1626391200000|2021-07-15 23:20:00|34951.8|34947|34957.3|34952.5|34957.8|34953|34951.3|34946.5|61
1626391500000|2021-07-15 23:25:00|34957.8|34953|34954.3|34949.5|34958.8|34954|34953.3|34948.5|26
1626391800000|2021-07-15 23:30:00|34953.8|34949|34944.3|34939.5|34954.3|34949.5|34943.3|34938.5|76
1626392100000|2021-07-15 23:35:00|34944.8|34940|34935.8|34931|34947.8|34943|34935.8|34931|183
1626392400000|2021-07-15 23:40:00|34935.3|34930.5|34921.3|34916.5|34938.8|34934|34920.8|34916|212
1626392700000|2021-07-15 23:45:00|34921.8|34917|34926.8|34922|34932.8|34928|34921.8|34917|104
1626393000000|2021-07-15 23:50:00|34927.3|34922.5|34922.8|34918|34930.3|34925.5|34920.8|34916|100
1626393300000|2021-07-15 23:55:00|34922.3|34917.5|34921.3|34916.5|34926.8|34922|34914.3|34909.5|163
1626393600000|2021-07-16 00:00:00|34921.8|34917|34914.3|34909.5|34923.3|34918.5|34907.8|34903|271
1626393900000|2021-07-16 00:05:00|34914.8|34910|34901.3|34896.5|34917.3|34912.5|34900.8|34896|357
1626394200000|2021-07-16 00:10:00|34901.8|34897|34935.3|34930.5|34938.3|34933.5|34901.8|34897|296
1626394500000|2021-07-16 00:15:00|34936.3|34931.5|34929.8|34925|34940.8|34936|34927.3|34922.5|231
1626394800000|2021-07-16 00:20:00|34930.3|34925.5|34957.3|34952.5|34960.8|34956|34924.3|34919.5|222
1626395100000|2021-07-16 00:25:00|34956.8|34952|34950.8|34946|34956.8|34952|34943.3|34938.5|121
1626395400000|2021-07-16 00:30:00|34951.3|34946.5|34943.8|34939|34951.3|34946.5|34939.3|34934.5|88
1626395700000|2021-07-16 00:35:00|34944.3|34939.5|34940.3|34935.5|34944.8|34940|34939.3|34934.5|78
1626396000000|2021-07-16 00:40:00|34939.8|34935|34920.3|34915.5|34939.8|34935|34914.3|34909.5|134
1626396300000|2021-07-16 00:45:00|34919.8|34915|34926.3|34921.5|34926.3|34921.5|34915.3|34910.5|140
1626396600000|2021-07-16 00:50:00|34925.8|34921|34928.3|34923.5|34929.8|34925|34922.3|34917.5|93
1626396900000|2021-07-16 00:55:00|34927.8|34923|34904.8|34900|34927.8|34923|34904.8|34900|114
1626397200000|2021-07-16 01:00:00|34905.3|34900.5|34899.3|34894.5|34906.3|34901.5|34891.8|34887|382
1626397500000|2021-07-16 01:05:00|34899.8|34895|34908.8|34904|34910.8|34906|34890.8|34886|232
1626397800000|2021-07-16 01:10:00|34908.3|34903.5|34907.8|34903|34915.8|34911|34907.3|34902.5|110
1626398100000|2021-07-16 01:15:00|34908.3|34903.5|34925.3|34920.5|34926.3|34921.5|34907.8|34903|158
1626398400000|2021-07-16 01:20:00|34924.8|34920|34921.3|34916.5|34925.3|34920.5|34912.3|34907.5|126
1626398700000|2021-07-16 01:25:00|34921.8|34917|34934.3|34929.5|34935.8|34931|34918.3|34913.5|141
1626399000000|2021-07-16 01:30:00|34933.8|34929|34932.3|34927.5|34943.8|34939|34931.3|34926.5|123
1626399300000|2021-07-16 01:35:00|34932.8|34928|34926.8|34922|34936.3|34931.5|34926.3|34921.5|115
1626399600000|2021-07-16 01:40:00|34926.3|34921.5|34930.8|34926|34932.3|34927.5|34923.8|34919|54
1626399900000|2021-07-16 01:45:00|34930.3|34925.5|34930.3|34925.5|34932.3|34927.5|34921.8|34917|44
1626400200000|2021-07-16 01:50:00|34929.8|34925|34925.3|34920.5|34936.3|34931.5|34923.3|34918.5|67
1626400500000|2021-07-16 01:55:00|34924.8|34920|34924.8|34920|34927.3|34922.5|34919.3|34914.5|143
1626400800000|2021-07-16 02:00:00|34925.3|34920.5|34933.3|34928.5|34935.3|34930.5|34922.3|34917.5|153
1626401100000|2021-07-16 02:05:00|34933.8|34929|34937.3|34932.5|34943.8|34939|34932.8|34928|79
1626401400000|2021-07-16 02:10:00|34937.8|34933|34946.3|34941.5|34946.3|34941.5|34931.8|34927|127
1626401700000|2021-07-16 02:15:00|34945.8|34941|34935.3|34930.5|34947.8|34943|34931.3|34926.5|345
1626402000000|2021-07-16 02:20:00|34935.8|34931|34931.3|34926.5|34937.3|34932.5|34926.3|34921.5|269
1626402300000|2021-07-16 02:25:00|34930.8|34926|34910.8|34906|34932.3|34927.5|34910.8|34906|508
1626402600000|2021-07-16 02:30:00|34911.3|34906.5|34916.8|34912|34918.8|34914|34910.8|34906|79
1626402900000|2021-07-16 02:35:00|34917.3|34912.5|34920.3|34915.5|34924.3|34919.5|34915.3|34910.5|148
1626403200000|2021-07-16 02:40:00|34920.8|34916|34929.3|34924.5|34930.3|34925.5|34917.3|34912.5|97
1626403500000|2021-07-16 02:45:00|34929.8|34925|34928.3|34923.5|34935.8|34931|34927.8|34923|132
1626403800000|2021-07-16 02:50:00|34930.8|34926|34932.3|34927.5|34934.8|34930|34926.8|34922|137
1626404100000|2021-07-16 02:55:00|34931.8|34927|34939.3|34934.5|34942.8|34938|34927.3|34922.5|120
1626404400000|2021-07-16 03:00:00|34939.8|34935|34947.3|34942.5|34953.3|34948.5|34939.8|34935|131
1626404700000|2021-07-16 03:05:00|34947.8|34943|34951.8|34947|34952.8|34948|34946.8|34942|209
1626405000000|2021-07-16 03:10:00|34952.3|34947.5|34951.8|34947|34957.8|34953|34949.8|34945|136
1626405300000|2021-07-16 03:15:00|34952.3|34947.5|34954.8|34950|34957.3|34952.5|34946.3|34941.5|207
1626405600000|2021-07-16 03:20:00|34955.3|34950.5|34959.3|34954.5|34959.8|34955|34953.3|34948.5|73
1626405900000|2021-07-16 03:25:00|34959.8|34955|34970.3|34965.5|34971.3|34966.5|34959.3|34954.5|188
1626406200000|2021-07-16 03:30:00|34969.8|34965|34990.3|34985.5|34993.3|34988.5|34969.3|34964.5|621
1626406500000|2021-07-16 03:35:00|34990.8|34986|35002.3|34997.5|35002.8|34998|34990.8|34986|339
1626406800000|2021-07-16 03:40:00|35002.8|34998|34989.3|34984.5|35004.8|35000|34988.8|34984|336
1626407100000|2021-07-16 03:45:00|34988.8|34984|34990.3|34985.5|34996.8|34992|34988.8|34984|113
1626407400000|2021-07-16 03:50:00|34989.8|34985|34983.8|34979|34991.3|34986.5|34981.8|34977|108
1626407700000|2021-07-16 03:55:00|34983.3|34978.5|34988.8|34984|34990.8|34986|34982.3|34977.5|67
1626408000000|2021-07-16 04:00:00|34989.3|34984.5|34997.3|34992.5|34997.8|34993|34989.3|34984.5|206
1626408300000|2021-07-16 04:05:00|34997.8|34993|34987.3|34982.5|34997.8|34993|34986.8|34982|122
1626408600000|2021-07-16 04:10:00|34987.8|34983|34993.3|34988.5|34993.8|34989|34987.3|34982.5|108
1626408900000|2021-07-16 04:15:00|34993.8|34989|34993.3|34988.5|34996.3|34991.5|34990.8|34986|22
1626409200000|2021-07-16 04:20:00|34992.8|34988|34990.3|34985.5|34992.8|34988|34989.8|34985|34
1626409500000|2021-07-16 04:25:00|34989.8|34985|34989.3|34984.5|34990.3|34985.5|34984.8|34980|44
1626409800000|2021-07-16 04:30:00|34989.8|34985|34994.3|34989.5|34996.3|34991.5|34989.8|34985|63
1626410100000|2021-07-16 04:35:00|34994.8|34990|34995.8|34991|34997.8|34993|34992.8|34988|51
1626410400000|2021-07-16 04:40:00|34995.3|34990.5|34995.3|34990.5|34997.3|34992.5|34991.8|34987|47
1626410700000|2021-07-16 04:45:00|34994.8|34990|34996.3|34991.5|35001.3|34996.5|34992.8|34988|85
1626411000000|2021-07-16 04:50:00|34996.8|34992|34995.3|34990.5|34997.3|34992.5|34990.3|34985.5|51
1626411300000|2021-07-16 04:55:00|34995.8|34991|35001.3|34996.5|35002.8|34998|34995.8|34991|31
1626411600000|2021-07-16 05:00:00|35001.8|34997|35007.3|35002.5|35010.3|35005.5|35000.3|34995.5|260
1626411900000|2021-07-16 05:05:00|35007.8|35003|35003.3|34998.5|35009.3|35004.5|35002.8|34998|49
1626412200000|2021-07-16 05:10:00|35003.8|34999|35006.8|35002|35008.8|35004|35002.8|34998|86
1626412500000|2021-07-16 05:15:00|35007.3|35002.5|35009.8|35005|35009.8|35005|35003.8|34999|66
1626412800000|2021-07-16 05:20:00|35009.3|35004.5|35004.3|34999.5|35010.8|35006|34998.3|34993.5|77
1626413100000|2021-07-16 05:25:00|35003.8|34999|35002.3|34997.5|35007.8|35003|35000.3|34995.5|133
1626413400000|2021-07-16 05:30:00|35002.8|34998|35006.3|35001.5|35007.8|35003|35000.3|34995.5|97
1626413700000|2021-07-16 05:35:00|35006.8|35002|35000.3|34995.5|35007.3|35002.5|34997.8|34993|109
1626414000000|2021-07-16 05:40:00|35000.8|34996|34998.8|34994|35002.3|34997.5|34998.8|34994|58
1626414300000|2021-07-16 05:45:00|34999.3|34994.5|34989.3|34984.5|34999.3|34994.5|34986.8|34982|105
1626414600000|2021-07-16 05:50:00|34988.8|34984|34993.3|34988.5|34997.3|34992.5|34988.3|34983.5|101
1626414900000|2021-07-16 05:55:00|34992.8|34988|34981.3|34976.5|34996.3|34991.5|34980.8|34976|66
1626415200000|2021-07-16 06:00:00|34980.8|34976|34959.2|34955.6|34980.8|34976.6|34956.7|34953.1|276
1626415500000|2021-07-16 06:05:00|34958.7|34955.1|34953.7|34950.1|34964.7|34961.1|34947.2|34943.6|284
1626415800000|2021-07-16 06:10:00|34953.2|34949.6|34970.2|34966.6|34973.7|34970.1|34952.7|34949.1|206
1626416100000|2021-07-16 06:15:00|34971.7|34968.1|34973.7|34970.1|34977.7|34974.1|34967.7|34964.1|171
1626416400000|2021-07-16 06:20:00|34974.2|34970.6|34987.7|34984.1|34992.2|34988.6|34974.2|34970.6|136
1626416700000|2021-07-16 06:25:00|34988.2|34984.6|34999.7|34996.1|35004.7|35001.1|34987.7|34984.1|247
1626417000000|2021-07-16 06:30:00|35000.2|34996.6|34988.7|34985.1|35003.7|35000.1|34988.2|34984.6|133
1626417300000|2021-07-16 06:35:00|34989.2|34985.6|34986.7|34983.1|34992.7|34989.1|34983.7|34980.1|121
1626417600000|2021-07-16 06:40:00|34986.2|34982.6|34998.7|34995.1|34998.7|34995.1|34984.7|34981.1|50
1626417900000|2021-07-16 06:45:00|34998.2|34994.6|34997.7|34994.1|34999.7|34996.1|34990.7|34987.1|88
1626418200000|2021-07-16 06:50:00|34998.2|34994.6|35006.7|35003.1|35008.2|35004.6|34990.7|34987.1|117
1626418500000|2021-07-16 06:55:00|35006.2|35002.6|35002.7|34999.1|35012.7|35009.1|35001.7|34998.1|222
1626418800000|2021-07-16 07:00:00|35002.2|34998.6|34983.7|34980.1|35022.7|35019.1|34983.2|34979.6|929
1626419100000|2021-07-16 07:05:00|34983.2|34979.6|35002.2|34998.6|35015.7|35012.1|34971.2|34967.6|477
1626419400000|2021-07-16 07:10:00|35001.7|34998.1|35027.7|35024.1|35034.2|35030.6|34997.7|34994.1|584
1626419700000|2021-07-16 07:15:00|35028.2|35024.6|35003.7|35000.1|35034.2|35030.6|35001.7|34998.1|465
1626420000000|2021-07-16 07:20:00|35004.2|35000.6|35012.7|35009.1|35026.7|35023.1|35003.7|35000.1|283
1626420300000|2021-07-16 07:25:00|35012.2|35008.6|35003.7|35000.1|35020.2|35016.6|35001.2|34997.6|194
1626420600000|2021-07-16 07:30:00|35004.2|35000.6|35009.7|35006.1|35012.2|35008.6|34996.2|34992.6|190
1626420900000|2021-07-16 07:35:00|35010.2|35006.6|35013.7|35010.1|35013.7|35010.1|34996.7|34993.1|210
1626421200000|2021-07-16 07:40:00|35014.2|35010.6|35006.7|35003.1|35020.2|35016.6|35002.7|34999.1|160
1626421500000|2021-07-16 07:45:00|35007.2|35003.6|35007.7|35004.1|35011.7|35008.1|34996.2|34992.6|238
1626421800000|2021-07-16 07:50:00|35007.2|35003.6|34998.7|34995.1|35008.7|35005.1|34995.7|34992.1|114
1626422100000|2021-07-16 07:55:00|34998.2|34994.6|35001.7|34998.1|35008.7|35005.1|34998.2|34994.6|198
1626422400000|2021-07-16 08:00:00|35002.2|34998.6|34994.7|34991.1|35008.2|35004.6|34988.2|34984.6|501
1626422700000|2021-07-16 08:05:00|34995.2|34991.6|34975.7|34972.1|35002.2|34998.6|34970.2|34966.6|339
1626423000000|2021-07-16 08:10:00|34975.2|34971.6|34994.2|34990.6|34995.7|34992.1|34974.7|34971.1|269
1626423300000|2021-07-16 08:15:00|34994.7|34991.1|34999.7|34996.1|35001.7|34998.1|34984.2|34980.6|171
1626423600000|2021-07-16 08:20:00|35000.2|34996.6|34984.2|34980.6|35001.2|34997.6|34976.2|34972.6|231
1626423900000|2021-07-16 08:25:00|34984.7|34981.1|34990.7|34987.1|34995.7|34992.1|34978.7|34975.1|320
1626424200000|2021-07-16 08:30:00|34990.2|34986.6|35008.7|35005.1|35008.7|35005.1|34988.2|34984.6|193
1626424500000|2021-07-16 08:35:00|35008.2|35004.6|35005.7|35002.1|35012.2|35008.6|35001.2|34997.6|225
1626424800000|2021-07-16 08:40:00|35005.2|35001.6|35013.7|35010.1|35014.7|35011.1|35003.7|35000.1|204
1626425100000|2021-07-16 08:45:00|35014.2|35010.6|35023.7|35020.1|35027.7|35024.1|35013.7|35010.1|340
1626425400000|2021-07-16 08:50:00|35024.2|35020.6|35026.7|35023.1|35032.2|35028.6|35019.7|35016.1|160
1626425700000|2021-07-16 08:55:00|35026.2|35022.6|35034.7|35031.1|35037.7|35034.1|35025.7|35022.1|169
1626426000000|2021-07-16 09:00:00|35034.2|35030.6|35029.2|35025.6|35035.2|35031.6|35018.7|35015.1|201
1626426300000|2021-07-16 09:05:00|35028.7|35025.1|35041.7|35038.1|35051.2|35047.6|35027.7|35024.1|498
1626426600000|2021-07-16 09:10:00|35041.2|35037.6|35055.7|35052.1|35059.2|35055.6|35040.7|35037.1|500
1626426900000|2021-07-16 09:15:00|35055.2|35051.6|35037.7|35034.1|35060.2|35056.6|35035.7|35032.1|302
1626427200000|2021-07-16 09:20:00|35038.2|35034.6|35042.2|35038.6|35047.2|35043.6|35033.7|35030.1|205
1626427500000|2021-07-16 09:25:00|35041.2|35037.6|35031.7|35028.1|35046.2|35042.6|35031.2|35027.6|281
1626427800000|2021-07-16 09:30:00|35032.2|35028.6|35030.2|35026.6|35035.7|35032.1|35024.7|35021.1|243
1626428100000|2021-07-16 09:35:00|35030.7|35027.1|35037.7|35034.1|35042.2|35038.6|35028.2|35024.6|156
1626428400000|2021-07-16 09:40:00|35038.2|35034.6|35032.2|35028.6|35045.7|35042.1|35029.7|35026.1|137
1626428700000|2021-07-16 09:45:00|35031.7|35028.1|35034.2|35030.6|35037.7|35034.1|35026.2|35022.6|165
1626429000000|2021-07-16 09:50:00|35034.7|35031.1|35025.2|35021.6|35043.2|35039.6|35024.7|35021.1|267
1626429300000|2021-07-16 09:55:00|35025.7|35022.1|35042.7|35039.1|35042.7|35039.1|35017.7|35014.1|226
1626429600000|2021-07-16 10:00:00|35042.2|35038.6|35038.2|35034.6|35052.2|35048.6|35033.2|35029.6|293
1626429900000|2021-07-16 10:05:00|35037.7|35034.1|35023.7|35020.1|35044.2|35040.6|35020.7|35017.1|189
1626430200000|2021-07-16 10:10:00|35023.2|35019.6|35008.2|35004.6|35023.7|35020.1|34995.2|34991.6|576
1626430500000|2021-07-16 10:15:00|35007.7|35004.1|34991.7|34988.1|35009.7|35006.1|34984.7|34981.1|403
1626430800000|2021-07-16 10:20:00|34991.2|34987.6|34989.7|34986.1|34997.2|34993.6|34981.2|34977.6|420
1626431100000|2021-07-16 10:25:00|34990.2|34986.6|34998.7|34995.1|35005.2|35001.6|34985.2|34981.6|354
1626431400000|2021-07-16 10:30:00|34998.2|34994.6|35003.2|34999.6|35007.7|35004.1|34993.7|34990.1|256
1626431700000|2021-07-16 10:35:00|35002.7|34999.1|34996.7|34993.1|35006.7|35003.1|34990.7|34987.1|156
1626432000000|2021-07-16 10:40:00|34997.2|34993.6|35021.7|35018.1|35022.2|35018.6|34994.7|34991.1|273
1626432300000|2021-07-16 10:45:00|35021.2|35017.6|35017.2|35013.6|35029.2|35025.6|35015.2|35011.6|317
1626432600000|2021-07-16 10:50:00|35017.7|35014.1|35014.7|35011.1|35025.2|35021.6|35014.2|35010.6|167
1626432900000|2021-07-16 10:55:00|35015.2|35011.6|35021.7|35018.1|35024.7|35021.1|35010.2|35006.6|191
1626433200000|2021-07-16 11:00:00|35021.2|35017.6|35030.2|35026.6|35033.2|35029.6|35021.2|35017.6|323
1626433500000|2021-07-16 11:05:00|35030.7|35027.1|35026.7|35023.1|35036.2|35032.6|35026.2|35022.6|174
1626433800000|2021-07-16 11:10:00|35026.2|35022.6|35017.2|35013.6|35030.7|35027.1|35013.2|35009.6|182
1626434100000|2021-07-16 11:15:00|35016.7|35013.1|35028.7|35025.1|35033.7|35030.1|35015.7|35012.1|197
1626434400000|2021-07-16 11:20:00|35029.2|35025.6|35029.2|35025.6|35035.2|35031.6|35022.2|35018.6|173
1626434700000|2021-07-16 11:25:00|35030.2|35026.6|35023.7|35020.1|35032.2|35028.6|35019.7|35016.1|130
1626435000000|2021-07-16 11:30:00|35023.2|35019.6|35019.2|35015.6|35026.7|35023.1|35014.7|35011.1|161
1626435300000|2021-07-16 11:35:00|35019.7|35016.1|35011.2|35007.6|35030.2|35026.6|35009.2|35005.6|234
1626435600000|2021-07-16 11:40:00|35011.7|35008.1|35019.7|35016.1|35022.2|35018.6|35008.2|35004.6|184
1626435900000|2021-07-16 11:45:00|35019.2|35015.6|35019.7|35016.1|35021.7|35018.1|35011.7|35008.1|140
1626436200000|2021-07-16 11:50:00|35019.2|35015.6|35019.7|35016.1|35027.7|35024.1|35017.2|35013.6|261
1626436500000|2021-07-16 11:55:00|35019.2|35015.6|35023.2|35019.6|35024.2|35020.6|35016.2|35012.6|219
1626436800000|2021-07-16 12:00:00|35022.7|35019.1|35033.2|35029.6|35034.2|35030.6|35022.2|35018.6|424
1626437100000|2021-07-16 12:05:00|35032.7|35029.1|35026.2|35022.6|35034.7|35031.1|35019.7|35016.1|231
1626437400000|2021-07-16 12:10:00|35026.7|35023.1|35036.7|35033.1|35041.7|35038.1|35024.7|35021.1|326
1626437700000|2021-07-16 12:15:00|35036.2|35032.6|35041.2|35037.6|35055.7|35052.1|35033.7|35030.1|456
1626438000000|2021-07-16 12:20:00|35041.7|35038.1|35039.2|35035.6|35052.2|35048.6|35036.7|35033.1|277
1626438300000|2021-07-16 12:25:00|35039.7|35036.1|35036.2|35032.6|35049.2|35045.6|35035.2|35031.6|392
1626438600000|2021-07-16 12:30:00|35035.7|35032.1|35037.7|35034.1|35050.2|35046.6|35033.2|35029.6|534
1626438900000|2021-07-16 12:35:00|35037.2|35033.6|35052.7|35049.1|35055.2|35051.6|35034.7|35031.1|411
1626439200000|2021-07-16 12:40:00|35053.2|35049.6|35062.2|35058.6|35069.2|35065.6|35052.7|35049.1|807
1626439500000|2021-07-16 12:45:00|35062.7|35059.1|35062.7|35059.1|35070.2|35066.6|35057.2|35053.6|566
1626439800000|2021-07-16 12:50:00|35062.2|35058.6|35058.2|35054.6|35067.2|35063.6|35058.2|35054.6|462
1626440100000|2021-07-16 12:55:00|35058.7|35055.1|35050.2|35046.6|35063.2|35059.6|35050.2|35046.6|361
1626440400000|2021-07-16 13:00:00|35051.2|35047.6|35056.2|35052.6|35062.7|35059.1|35051.2|35047.6|351
1626440700000|2021-07-16 13:05:00|35055.7|35052.1|35055.7|35052.1|35058.7|35055.1|35050.7|35047.1|290
1626441000000|2021-07-16 13:10:00|35056.2|35052.6|35056.2|35052.6|35056.2|35052.6|35045.2|35041.6|396
1626441300000|2021-07-16 13:15:00|35057.2|35053.6|35076.7|35073.1|35079.7|35076.1|35056.7|35053.1|731
1626441600000|2021-07-16 13:20:00|35077.2|35073.6|35080.7|35077.1|35082.7|35079.1|35070.2|35066.6|421
1626441900000|2021-07-16 13:25:00|35081.2|35077.6|35086.2|35082.6|35096.2|35092.6|35070.2|35066.6|1623
1626442200000|2021-07-16 13:30:00|35085.6|35083.2|35031.1|35028.7|35087.6|35085.2|35017.6|35015.2|5418
1626442500000|2021-07-16 13:35:00|35028.1|35025.7|35046.1|35043.7|35048.1|35045.7|35012.1|35009.7|2944
1626442800000|2021-07-16 13:40:00|35045.6|35043.2|35015.1|35012.7|35046.6|35044.2|35007.6|35005.2|2535
1626443100000|2021-07-16 13:45:00|35015.6|35013.2|35026.6|35024.2|35047.1|35044.7|35007.6|35005.2|2731
1626443400000|2021-07-16 13:50:00|35025.6|35023.2|35008.6|35006.2|35034.1|35031.7|34992.1|34989.7|2647
1626443700000|2021-07-16 13:55:00|35008.1|35005.7|35038.6|35036.2|35038.6|35036.2|35004.6|35002.2|1488
1626444000000|2021-07-16 14:00:00|35038.1|35035.7|35011.6|35009.2|35054.6|35052.2|34999.6|34997.2|2905
1626444300000|2021-07-16 14:05:00|35012.6|35010.2|35003.6|35001.2|35022.6|35020.2|34997.6|34995.2|1501
1626444600000|2021-07-16 14:10:00|35004.1|35001.7|34930.6|34928.2|35004.6|35002.2|34922.1|34919.7|4442
1626444900000|2021-07-16 14:15:00|34929.6|34927.2|34954.1|34951.7|34954.6|34952.2|34915.6|34913.2|2351
1626445200000|2021-07-16 14:20:00|34953.6|34951.2|34878.6|34876.2|34958.6|34956.2|34871.1|34868.7|3903
1626445500000|2021-07-16 14:25:00|34879.6|34877.2|34845.6|34843.2|34879.6|34877.2|34838.6|34836.2|3821
1626445800000|2021-07-16 14:30:00|34845.1|34842.7|34865.1|34862.7|34878.6|34876.2|34833.6|34831.2|3023
1626446100000|2021-07-16 14:35:00|34864.6|34862.2|34855.1|34852.7|34869.6|34867.2|34828.1|34825.7|2437
1626446400000|2021-07-16 14:40:00|34855.6|34853.2|34835.1|34832.7|34858.6|34856.2|34824.6|34822.2|2206
1626446700000|2021-07-16 14:45:00|34835.6|34833.2|34844.5|34842.1|34862.6|34860.2|34825.6|34823.2|2254
1626447000000|2021-07-16 14:50:00|34845|34842.6|34890.3|34887.9|34892.3|34889.9|34844|34841.6|1915
1626447300000|2021-07-16 14:55:00|34889.8|34887.4|34889.3|34886.9|34897.8|34895.4|34872.8|34870.4|1510
1626447600000|2021-07-16 15:00:00|34891.3|34888.9|34859.3|34856.9|34898.8|34896.4|34855.8|34853.4|1704
1626447900000|2021-07-16 15:05:00|34858.8|34856.4|34875.8|34873.4|34885.8|34883.4|34835.3|34832.9|2181
1626448200000|2021-07-16 15:10:00|34875.3|34872.9|34872.3|34869.9|34888.8|34886.4|34864.8|34862.4|1007
1626448500000|2021-07-16 15:15:00|34871.8|34869.4|34864.3|34861.9|34877.8|34875.4|34835.3|34832.9|1441
1626448800000|2021-07-16 15:20:00|34864.8|34862.4|34861.8|34859.4|34882.3|34879.9|34858.3|34855.9|897
1626449100000|2021-07-16 15:25:00|34862.3|34859.9|34859.8|34857.4|34874.8|34872.4|34848.8|34846.4|1090
1626449400000|2021-07-16 15:30:00|34860.3|34857.9|34897.3|34894.9|34899.3|34896.9|34855.8|34853.4|1485
1626449700000|2021-07-16 15:35:00|34896.3|34893.9|34898.3|34895.9|34906.8|34904.4|34881.3|34878.9|952
1626450000000|2021-07-16 15:40:00|34897.8|34895.4|34886.3|34883.9|34908.8|34906.4|34884.3|34881.9|903
1626450300000|2021-07-16 15:45:00|34885.8|34883.4|34870.8|34868.4|34891.3|34888.9|34859.3|34856.9|1105
1626450600000|2021-07-16 15:50:00|34870.3|34867.9|34900.3|34897.9|34900.3|34897.9|34864.3|34861.9|761
1626450900000|2021-07-16 15:55:00|34900.8|34898.4|34908.8|34906.4|34910.8|34908.4|34895.8|34893.4|597
1626451200000|2021-07-16 16:00:00|34908.3|34905.9|34924.3|34921.9|34925.8|34923.4|34901.3|34898.9|936
1626451500000|2021-07-16 16:05:00|34924.8|34922.4|34936.8|34934.4|34937.3|34934.9|34920.8|34918.4|968
1626451800000|2021-07-16 16:10:00|34936.3|34933.9|34932.8|34930.4|34941.3|34938.9|34926.8|34924.4|557
1626452100000|2021-07-16 16:15:00|34933.3|34930.9|34930.8|34928.4|34936.8|34934.4|34927.8|34925.4|542
1626452400000|2021-07-16 16:20:00|34930.3|34927.9|34914.8|34912.4|34935.8|34933.4|34913.8|34911.4|556
1626452700000|2021-07-16 16:25:00|34914.3|34911.9|34901.8|34899.4|34917.8|34915.4|34901.8|34899.4|681
1626453000000|2021-07-16 16:30:00|34900.8|34898.4|34908.3|34905.9|34912.8|34910.4|34894.8|34892.4|655
1626453300000|2021-07-16 16:35:00|34908.8|34906.4|34897.8|34895.4|34920.8|34918.4|34895.3|34892.9|658
1626453600000|2021-07-16 16:40:00|34897.3|34894.9|34894.8|34892.4|34904.8|34902.4|34886.8|34884.4|494
1626453900000|2021-07-16 16:45:00|34895.3|34892.9|34880.8|34878.4|34896.8|34894.4|34876.3|34873.9|548
1626454200000|2021-07-16 16:50:00|34880.3|34877.9|34888.8|34886.4|34900.3|34897.9|34878.8|34876.4|669
1626454500000|2021-07-16 16:55:00|34889.3|34886.9|34889.3|34886.9|34899.8|34897.4|34886.8|34884.4|488
1626454800000|2021-07-16 17:00:00|34889.8|34887.4|34901.3|34898.9|34903.8|34901.4|34880.3|34877.9|461
1626455100000|2021-07-16 17:05:00|34901.8|34899.4|34895.8|34893.4|34901.8|34899.4|34891.8|34889.4|502
1626455400000|2021-07-16 17:10:00|34895.3|34892.9|34899.8|34897.4|34899.8|34897.4|34885.8|34883.4|291
1626455700000|2021-07-16 17:15:00|34899.3|34896.9|34897.3|34894.9|34901.3|34898.9|34889.8|34887.4|412
1626456000000|2021-07-16 17:20:00|34896.8|34894.4|34880|34877.6|34902.3|34899.9|34876|34873.6|442
1626456300000|2021-07-16 17:25:00|34879.5|34877.1|34857.5|34855.1|34883|34880.6|34857.5|34855.1|608
1626456600000|2021-07-16 17:30:00|34857|34854.6|34839.5|34837.1|34861.5|34859.1|34838|34835.6|849
1626456900000|2021-07-16 17:35:00|34840.5|34838.1|34848|34845.6|34852.5|34850.1|34829|34826.6|860
1626457200000|2021-07-16 17:40:00|34847.5|34845.1|34833|34830.6|34849.5|34847.1|34829.5|34827.1|737
1626457500000|2021-07-16 17:45:00|34832.5|34830.1|34835.5|34833.1|34848|34845.6|34831.5|34829.1|809
1626457800000|2021-07-16 17:50:00|34835|34832.6|34847|34844.6|34847.5|34845.1|34827.5|34825.1|689
1626458100000|2021-07-16 17:55:00|34846.5|34844.1|34840.5|34838.1|34852.5|34850.1|34836.5|34834.1|597
1626458400000|2021-07-16 18:00:00|34840|34837.6|34818|34815.6|34841|34838.6|34799.5|34797.1|1631
1626458700000|2021-07-16 18:05:00|34817.5|34815.1|34825.5|34823.1|34826.5|34824.1|34804|34801.6|1097
1626459000000|2021-07-16 18:10:00|34826|34823.6|34818.5|34816.1|34827|34824.6|34804.5|34802.1|1124
1626459300000|2021-07-16 18:15:00|34819|34816.6|34830.5|34828.1|34839.5|34837.1|34815.5|34813.1|949
1626459600000|2021-07-16 18:20:00|34830|34827.6|34817|34814.6|34831|34828.6|34810.5|34808.1|483
1626459900000|2021-07-16 18:25:00|34817.5|34815.1|34782|34779.6|34820.5|34818.1|34781.5|34779.1|749
1626460200000|2021-07-16 18:30:00|34782.5|34780.1|34770|34767.6|34798.5|34796.1|34761.5|34759.1|1858
1626460500000|2021-07-16 18:35:00|34769.5|34767.1|34746.5|34744.1|34773|34770.6|34742|34739.6|1653
1626460800000|2021-07-16 18:40:00|34746|34743.6|34738|34735.6|34762|34759.6|34729|34726.6|1623
1626461100000|2021-07-16 18:45:00|34738.5|34736.1|34732.5|34730.1|34748.5|34746.1|34729.5|34727.1|1063
1626461400000|2021-07-16 18:50:00|34732|34729.6|34740.5|34738.1|34747|34744.6|34730.5|34728.1|770
1626461700000|2021-07-16 18:55:00|34741.5|34739.1|34750|34747.6|34755|34752.6|34740|34737.6|801
1626462000000|2021-07-16 19:00:00|34750.5|34748.1|34706|34703.6|34751|34748.6|34705.5|34703.1|1626
1626462300000|2021-07-16 19:05:00|34705.5|34703.1|34708|34705.6|34719.5|34717.1|34688.5|34686.1|1458
1626462600000|2021-07-16 19:10:00|34708.5|34706.1|34719.5|34717.1|34722.5|34720.1|34692.5|34690.1|1575
1626462900000|2021-07-16 19:15:00|34720|34717.6|34746.5|34744.1|34747.5|34745.1|34705|34702.6|1306
1626463200000|2021-07-16 19:20:00|34747|34744.6|34730.7|34728.3|34747|34744.6|34726.7|34724.3|930
1626463500000|2021-07-16 19:25:00|34731.2|34728.8|34717.7|34715.3|34734.7|34732.3|34707.7|34705.3|1111
1626463800000|2021-07-16 19:30:00|34718.2|34715.8|34707.7|34705.3|34724.2|34721.8|34690.7|34688.3|1648
1626464100000|2021-07-16 19:35:00|34707.2|34704.8|34700.2|34697.8|34707.7|34705.3|34682.7|34680.3|2377
1626464400000|2021-07-16 19:40:00|34699.7|34697.3|34685.7|34683.3|34722.7|34720.3|34683.7|34681.3|1859
1626464700000|2021-07-16 19:45:00|34686.2|34683.8|34655.2|34652.8|34692.2|34689.8|34650.7|34648.3|1746
1626465000000|2021-07-16 19:50:00|34655.7|34653.3|34671.2|34668.8|34680.7|34678.3|34647.7|34645.3|3099
1626465300000|2021-07-16 19:55:00|34672.2|34669.8|34687.2|34684.8|34693.7|34691.3|34660.7|34658.3|3536
1626465600000|2021-07-16 20:00:00|34685.2|34682.8|34665.1|34660.3|34688.6|34683.8|34653.6|34648.8|1868
1626465900000|2021-07-16 20:05:00|34664.6|34659.8|34653.1|34648.3|34673.1|34668.3|34652.6|34647.8|940
1626466200000|2021-07-16 20:10:00|34653.6|34648.8|34641.1|34636.3|34660.6|34655.8|34638.6|34633.8|860
1626466500000|2021-07-16 20:15:00|34641.6|34636.8|34656.1|34651.3|34658.1|34653.3|34639.1|34634.3|217
1626466800000|2021-07-16 20:20:00|34655.6|34650.8|34657.1|34652.3|34659.1|34654.3|34652.6|34647.8|81
1626467100000|2021-07-16 20:25:00|34658.1|34653.3|34655.1|34650.3|34658.6|34653.8|34653.1|34648.3|54
1626467400000|2021-07-16 20:30:00|34655.6|34650.8|34657.1|34652.3|34657.6|34652.8|34640.6|34635.8|321
1626467700000|2021-07-16 20:35:00|34657.6|34652.8|34668.6|34663.8|34668.6|34663.8|34655.1|34650.3|135
1626468000000|2021-07-16 20:40:00|34668.1|34663.3|34672.1|34667.3|34676.1|34671.3|34668.1|34663.3|179
1626468300000|2021-07-16 20:45:00|34673.1|34668.3|34678.1|34673.3|34679.6|34674.8|34671.1|34666.3|95
1626468600000|2021-07-16 20:50:00|34678.6|34673.8|34680.6|34675.8|34680.6|34675.8|34671.6|34666.8|120
1626468900000|2021-07-16 20:55:00|34681.1|34676.3|34672.3|34662.5|34683.1|34678.3|34666.1|34661.3|84
1626645600000|2021-07-18 22:00:00|34667.1|34662.3|34677.1|34672.3|34689.6|34684.8|34658.6|34653.8|403
1626645900000|2021-07-18 22:05:00|34677.6|34672.8|34641.1|34636.3|34684.6|34679.8|34641.1|34636.3|320
1626646200000|2021-07-18 22:10:00|34643.1|34638.3|34626.6|34621.8|34643.6|34638.8|34619.6|34614.8|474
1626646500000|2021-07-18 22:15:00|34626.1|34621.3|34616.1|34611.3|34628.6|34623.8|34599.1|34594.3|655
1626646800000|2021-07-18 22:20:00|34615.1|34610.3|34614.1|34609.3|34622.1|34617.3|34605.6|34600.8|211
1626647100000|2021-07-18 22:25:00|34614.6|34609.8|34603.1|34598.3|34617.1|34612.3|34603.1|34598.3|101
1626647400000|2021-07-18 22:30:00|34603.6|34598.8|34624.6|34619.8|34624.6|34619.8|34603.6|34598.8|151
1626647700000|2021-07-18 22:35:00|34625.1|34620.3|34627.1|34622.3|34636.1|34631.3|34623.6|34618.8|149
1626648000000|2021-07-18 22:40:00|34626.6|34621.8|34625.1|34620.3|34632.1|34627.3|34616.1|34611.3|131
1626648300000|2021-07-18 22:45:00|34624.6|34619.8|34621.1|34616.3|34631.6|34626.8|34619.6|34614.8|89
1626648600000|2021-07-18 22:50:00|34620.6|34615.8|34617.1|34612.3|34621.6|34616.8|34612.6|34607.8|87
1626648900000|2021-07-18 22:55:00|34617.6|34612.8|34628.1|34623.3|34631.1|34626.3|34617.1|34612.3|106
1626649200000|2021-07-18 23:00:00|34627.6|34622.8|34629.1|34624.3|34631.6|34626.8|34621.6|34616.8|116
1626649500000|2021-07-18 23:05:00|34628.6|34623.8|34623.1|34618.3|34634.6|34629.8|34623.1|34618.3|69
1626649800000|2021-07-18 23:10:00|34623.6|34618.8|34620.1|34615.3|34628.1|34623.3|34612.6|34607.8|132
1626650100000|2021-07-18 23:15:00|34619.6|34614.8|34611.6|34606.8|34619.6|34614.8|34610.1|34605.3|104
1626650400000|2021-07-18 23:20:00|34612.1|34607.3|34596.1|34591.3|34613.1|34608.3|34591.1|34586.3|318
1626650700000|2021-07-18 23:25:00|34596.6|34591.8|34594.6|34589.8|34600.6|34595.8|34589.1|34584.3|274
1626651000000|2021-07-18 23:30:00|34591.1|34586.3|34544.6|34539.8|34594.1|34589.3|34544.6|34539.8|710
1626651300000|2021-07-18 23:35:00|34545.1|34540.3|34547.1|34542.3|34552.1|34547.3|34541.6|34536.8|382
1626651600000|2021-07-18 23:40:00|34547.6|34542.8|34555.1|34550.3|34562.6|34557.8|34543.6|34538.8|306
1626651900000|2021-07-18 23:45:00|34555.6|34550.8|34562.6|34557.8|34562.6|34557.8|34550.6|34545.8|272
1626652200000|2021-07-18 23:50:00|34563.1|34558.3|34581.1|34576.3|34581.6|34576.8|34562.6|34557.8|342
1626652500000|2021-07-18 23:55:00|34580.6|34575.8|34565.1|34560.3|34581.1|34576.3|34562.1|34557.3|187
1626652800000|2021-07-19 00:00:00|34564.6|34559.8|34549.6|34544.8|34572.1|34567.3|34545.1|34540.3|369
1626653100000|2021-07-19 00:05:00|34550.1|34545.3|34523.6|34518.8|34552.1|34547.3|34521.6|34516.8|353
1626653400000|2021-07-19 00:10:00|34523.1|34518.3|34558.1|34553.3|34563.6|34558.8|34519.6|34514.8|444
1626653700000|2021-07-19 00:15:00|34557.6|34552.8|34560.1|34555.3|34576.6|34571.8|34548.6|34543.8|604
1626654000000|2021-07-19 00:20:00|34560.6|34555.8|34548.1|34543.3|34562.6|34557.8|34548.1|34543.3|248
1626654300000|2021-07-19 00:25:00|34548.6|34543.8|34558.1|34553.3|34566.6|34561.8|34546.1|34541.3|115
1626654600000|2021-07-19 00:30:00|34558.6|34553.8|34507.6|34502.8|34559.1|34554.3|34501.1|34496.3|699
1626654900000|2021-07-19 00:35:00|34508.1|34503.3|34505.1|34500.3|34519.1|34514.3|34504.1|34499.3|383
1626655200000|2021-07-19 00:40:00|34506.1|34501.3|34498.1|34493.3|34511.1|34506.3|34489.6|34484.8|312
1626655500000|2021-07-19 00:45:00|34497.6|34492.8|34471.6|34466.8|34498.1|34493.3|34463.6|34458.8|604
1626655800000|2021-07-19 00:50:00|34471.1|34466.3|34485.1|34480.3|34486.1|34481.3|34470.6|34465.8|260
1626656100000|2021-07-19 00:55:00|34484.6|34479.8|34478.1|34473.3|34488.1|34483.3|34476.6|34471.8|150
1626656400000|2021-07-19 01:00:00|34477.6|34472.8|34492.1|34487.3|34494.1|34489.3|34476.6|34471.8|207
1626656700000|2021-07-19 01:05:00|34491.6|34486.8|34503.1|34498.3|34513.1|34508.3|34488.1|34483.3|315
1626657000000|2021-07-19 01:10:00|34502.6|34497.8|34498.1|34493.3|34508.1|34503.3|34487.6|34482.8|158
1626657300000|2021-07-19 01:15:00|34498.6|34493.8|34518.1|34513.3|34519.1|34514.3|34497.1|34492.3|213
1626657600000|2021-07-19 01:20:00|34518.6|34513.8|34508.1|34503.3|34521.6|34516.8|34506.1|34501.3|132
1626657900000|2021-07-19 01:25:00|34508.6|34503.8|34505.1|34500.3|34511.6|34506.8|34497.6|34492.8|117
1626658200000|2021-07-19 01:30:00|34504.6|34499.8|34486.1|34481.3|34508.6|34503.8|34481.6|34476.8|240
1626658500000|2021-07-19 01:35:00|34486.6|34481.8|34478.1|34473.3|34491.1|34486.3|34476.6|34471.8|233
1626658800000|2021-07-19 01:40:00|34478.6|34473.8|34476.1|34471.3|34485.1|34480.3|34473.6|34468.8|204
1626659100000|2021-07-19 01:45:00|34476.6|34471.8|34483.1|34478.3|34490.1|34485.3|34469.1|34464.3|213
1626659400000|2021-07-19 01:50:00|34482.6|34477.8|34483.6|34478.8|34489.1|34484.3|34480.1|34475.3|107
1626659700000|2021-07-19 01:55:00|34484.1|34479.3|34475.1|34470.3|34485.1|34480.3|34473.6|34468.8|80
1626660000000|2021-07-19 02:00:00|34474.6|34469.8|34483.6|34478.8|34485.6|34480.8|34465.6|34460.8|276
1626660300000|2021-07-19 02:05:00|34483.1|34478.3|34470.1|34465.3|34485.6|34480.8|34470.1|34465.3|85
1626660600000|2021-07-19 02:10:00|34470.6|34465.8|34485.6|34480.8|34487.6|34482.8|34468.1|34463.3|105
1626660900000|2021-07-19 02:15:00|34485.1|34480.3|34479.1|34474.3|34487.1|34482.3|34471.6|34466.8|137
1626661200000|2021-07-19 02:20:00|34478.6|34473.8|34497.1|34492.3|34501.6|34496.8|34473.1|34468.3|197
1626661500000|2021-07-19 02:25:00|34497.6|34492.8|34502.1|34497.3|34505.1|34500.3|34493.1|34488.3|193
1626661800000|2021-07-19 02:30:00|34501.6|34496.8|34497.6|34492.8|34502.6|34497.8|34491.6|34486.8|155
1626662100000|2021-07-19 02:35:00|34497.1|34492.3|34495.1|34490.3|34502.6|34497.8|34491.1|34486.3|114
1626662400000|2021-07-19 02:40:00|34494.6|34489.8|34498.1|34493.3|34499.6|34494.8|34485.6|34480.8|112
1626662700000|2021-07-19 02:45:00|34497.6|34492.8|34503.1|34498.3|34506.1|34501.3|34492.6|34487.8|107
1626663000000|2021-07-19 02:50:00|34503.6|34498.8|34510.1|34505.3|34515.6|34510.8|34502.1|34497.3|140
1626663300000|2021-07-19 02:55:00|34510.6|34505.8|34511.1|34506.3|34513.6|34508.8|34506.1|34501.3|96
1626663600000|2021-07-19 03:00:00|34512.1|34507.3|34523.1|34518.3|34532.1|34527.3|34512.1|34507.3|335
1626663900000|2021-07-19 03:05:00|34523.6|34518.8|34521.1|34516.3|34531.6|34526.8|34517.1|34512.3|140
1626664200000|2021-07-19 03:10:00|34521.6|34516.8|34515.1|34510.3|34523.6|34518.8|34514.6|34509.8|132
1626664500000|2021-07-19 03:15:00|34515.6|34510.8|34525.1|34520.3|34528.1|34523.3|34515.1|34510.3|152
1626664800000|2021-07-19 03:20:00|34525.6|34520.8|34518.1|34513.3|34528.6|34523.8|34516.1|34511.3|87
1626665100000|2021-07-19 03:25:00|34518.6|34513.8|34529.6|34524.8|34530.6|34525.8|34517.6|34512.8|87
1626665400000|2021-07-19 03:30:00|34529.1|34524.3|34534.1|34529.3|34539.6|34534.8|34527.6|34522.8|202
1626665700000|2021-07-19 03:35:00|34533.6|34528.8|34534.6|34529.8|34538.1|34533.3|34532.1|34527.3|67
1626666000000|2021-07-19 03:40:00|34534.1|34529.3|34531.1|34526.3|34537.6|34532.8|34527.6|34522.8|103
1626666300000|2021-07-19 03:45:00|34531.6|34526.8|34519.6|34514.8|34533.1|34528.3|34517.6|34512.8|104
1626666600000|2021-07-19 03:50:00|34520.1|34515.3|34523.1|34518.3|34525.1|34520.3|34513.1|34508.3|117
1626666900000|2021-07-19 03:55:00|34523.6|34518.8|34527.1|34522.3|34529.1|34524.3|34521.1|34516.3|74
1626667200000|2021-07-19 04:00:00|34526.6|34521.8|34528.1|34523.3|34532.6|34527.8|34525.1|34520.3|52
1626667500000|2021-07-19 04:05:00|34528.6|34523.8|34530.1|34525.3|34531.6|34526.8|34525.1|34520.3|70
1626667800000|2021-07-19 04:10:00|34529.6|34524.8|34524.1|34519.3|34530.1|34525.3|34521.6|34516.8|78
1626668100000|2021-07-19 04:15:00|34523.6|34518.8|34514.6|34509.8|34526.6|34521.8|34512.1|34507.3|103
1626668400000|2021-07-19 04:20:00|34514.1|34509.3|34520.1|34515.3|34520.1|34515.3|34512.1|34507.3|47
1626668700000|2021-07-19 04:25:00|34520.6|34515.8|34532.1|34527.3|34532.1|34527.3|34520.1|34515.3|105
1626669000000|2021-07-19 04:30:00|34532.6|34527.8|34527.1|34522.3|34533.6|34528.8|34523.1|34518.3|77
1626669300000|2021-07-19 04:35:00|34526.1|34521.3|34524.1|34519.3|34529.6|34524.8|34522.1|34517.3|70
1626669600000|2021-07-19 04:40:00|34524.6|34519.8|34511.1|34506.3|34527.1|34522.3|34510.6|34505.8|121
1626669900000|2021-07-19 04:45:00|34510.6|34505.8|34495.1|34490.3|34511.6|34506.8|34485.6|34480.8|452
1626670200000|2021-07-19 04:50:00|34495.6|34490.8|34491.6|34486.8|34499.1|34494.3|34491.1|34486.3|146
1626670500000|2021-07-19 04:55:00|34492.1|34487.3|34496.1|34491.3|34497.6|34492.8|34487.6|34482.8|46
1626670800000|2021-07-19 05:00:00|34495.6|34490.8|34521.1|34516.3|34521.6|34516.8|34493.1|34488.3|148
1626671100000|2021-07-19 05:05:00|34520.6|34515.8|34539.6|34534.8|34549.6|34544.8|34520.6|34515.8|434
1626671400000|2021-07-19 05:10:00|34539.1|34534.3|34532.6|34527.8|34542.1|34537.3|34525.1|34520.3|166
1626671700000|2021-07-19 05:15:00|34533.1|34528.3|34523.1|34518.3|34535.1|34530.3|34520.6|34515.8|101
1626672000000|2021-07-19 05:20:00|34523.6|34518.8|34533.1|34528.3|34534.6|34529.8|34523.1|34518.3|159
1626672300000|2021-07-19 05:25:00|34531.1|34526.3|34527.6|34522.8|34536.6|34531.8|34526.6|34521.8|191
1626672600000|2021-07-19 05:30:00|34527.1|34522.3|34544.6|34539.8|34548.1|34543.3|34523.6|34518.8|255
1626672900000|2021-07-19 05:35:00|34544.1|34539.3|34543.6|34538.8|34546.6|34541.8|34534.1|34529.3|131
1626673200000|2021-07-19 05:40:00|34543.1|34538.3|34532.1|34527.3|34543.1|34538.3|34531.1|34526.3|99
1626673500000|2021-07-19 05:45:00|34531.6|34526.8|34513.1|34508.3|34534.6|34529.8|34511.6|34506.8|169
1626673800000|2021-07-19 05:50:00|34513.6|34508.8|34523.1|34518.3|34523.1|34518.3|34513.1|34508.3|86
1626674100000|2021-07-19 05:55:00|34523.6|34518.8|34521.1|34516.3|34529.6|34524.8|34515.1|34510.3|261
1626674400000|2021-07-19 06:00:00|34520.5|34516.9|34522.5|34518.9|34542.5|34538.9|34508.5|34504.9|278
1626674700000|2021-07-19 06:05:00|34522|34518.4|34521.5|34517.9|34528|34524.4|34514.5|34510.9|336
1626675000000|2021-07-19 06:10:00|34520.5|34516.9|34529|34525.4|34540.5|34536.9|34518.5|34514.9|271
1626675300000|2021-07-19 06:15:00|34529.5|34525.9|34532|34528.4|34534|34530.4|34521.5|34517.9|149
1626675600000|2021-07-19 06:20:00|34532.5|34528.9|34546.5|34542.9|34549|34545.4|34531.5|34527.9|201
1626675900000|2021-07-19 06:25:00|34546|34542.4|34542.5|34538.9|34550|34546.4|34539|34535.4|182
1626676200000|2021-07-19 06:30:00|34542|34538.4|34535|34531.4|34546.5|34542.9|34533|34529.4|175
1626676500000|2021-07-19 06:35:00|34534.5|34530.9|34531.5|34527.9|34539|34535.4|34528.5|34524.9|126
1626676800000|2021-07-19 06:40:00|34531|34527.4|34536.5|34532.9|34540.5|34536.9|34530.5|34526.9|105
1626677100000|2021-07-19 06:45:00|34536|34532.4|34554.5|34550.9|34557.5|34553.9|34535.5|34531.9|348
1626677400000|2021-07-19 06:50:00|34554|34550.4|34553.5|34549.9|34558.5|34554.9|34551|34547.4|160
1626677700000|2021-07-19 06:55:00|34553|34549.4|34548|34544.4|34556.5|34552.9|34542|34538.4|210
1626678000000|2021-07-19 07:00:00|34549.5|34545.9|34511.5|34507.9|34559.5|34555.9|34501|34497.4|1040
1626678300000|2021-07-19 07:05:00|34512|34508.4|34474|34470.4|34512|34508.4|34453|34449.4|1177
1626678600000|2021-07-19 07:10:00|34473|34469.4|34488|34484.4|34488.5|34484.9|34452.5|34448.9|887
1626678900000|2021-07-19 07:15:00|34488.5|34484.9|34518.5|34514.9|34526.5|34522.9|34480|34476.4|592
1626679200000|2021-07-19 07:20:00|34518|34514.4|34484.5|34480.9|34528.5|34524.9|34476.5|34472.9|668
1626679500000|2021-07-19 07:25:00|34482.5|34478.9|34484.5|34480.9|34486|34482.4|34461|34457.4|554
1626679800000|2021-07-19 07:30:00|34484|34480.4|34437.5|34433.9|34487|34483.4|34432.5|34428.9|1073
1626680100000|2021-07-19 07:35:00|34438|34434.4|34397|34393.4|34438|34434.4|34392.5|34388.9|1582
1626680400000|2021-07-19 07:40:00|34397.5|34393.9|34415|34411.4|34421|34417.4|34386|34382.4|917
1626680700000|2021-07-19 07:45:00|34415.5|34411.9|34409.5|34405.9|34418|34414.4|34386.5|34382.9|639
1626681000000|2021-07-19 07:50:00|34408.5|34404.9|34419.5|34415.9|34439|34435.4|34394.5|34390.9|653
1626681300000|2021-07-19 07:55:00|34420|34416.4|34416.5|34412.9|34430.5|34426.9|34411|34407.4|332
1626681600000|2021-07-19 08:00:00|34416|34412.4|34478.5|34474.9|34494.5|34490.9|34416|34412.4|1062
1626681900000|2021-07-19 08:05:00|34478|34474.4|34458.5|34454.9|34481.5|34477.9|34455|34451.4|459
1626682200000|2021-07-19 08:10:00|34458|34454.4|34488.5|34484.9|34495.5|34491.9|34455|34451.4|408
1626682500000|2021-07-19 08:15:00|34489|34485.4|34478|34474.4|34499.5|34495.9|34473|34469.4|421
1626682800000|2021-07-19 08:20:00|34478.5|34474.9|34476.5|34472.9|34496.5|34492.9|34472.5|34468.9|378
1626683100000|2021-07-19 08:25:00|34477|34473.4|34447|34443.4|34481|34477.4|34445.5|34441.9|296
1626683400000|2021-07-19 08:30:00|34447.5|34443.9|34418.5|34414.9|34452.5|34448.9|34417|34413.4|547
1626683700000|2021-07-19 08:35:00|34418|34414.4|34323.5|34319.9|34418|34414.4|34318.5|34314.9|1949
1626684000000|2021-07-19 08:40:00|34321.5|34317.9|34366.5|34362.9|34372.5|34368.9|34321|34317.4|1335
1626684300000|2021-07-19 08:45:00|34366|34362.4|34353.5|34349.9|34366|34362.4|34329|34325.4|1045
1626684600000|2021-07-19 08:50:00|34353|34349.4|34338.5|34334.9|34356|34352.4|34329|34325.4|793
1626684900000|2021-07-19 08:55:00|34338|34334.4|34341.5|34337.9|34346|34342.4|34319|34315.4|760
1626685200000|2021-07-19 09:00:00|34341|34337.4|34361.5|34357.9|34362|34358.4|34322.5|34318.9|614
1626685500000|2021-07-19 09:05:00|34362|34358.4|34355.5|34351.9|34375|34371.4|34349|34345.4|533
1626685800000|2021-07-19 09:10:00|34355|34351.4|34346.5|34342.9|34357|34353.4|34330.5|34326.9|466
1626686100000|2021-07-19 09:15:00|34347|34343.4|34356.5|34352.9|34368|34364.4|34340.5|34336.9|318
1626686400000|2021-07-19 09:20:00|34357|34353.4|34365|34361.4|34366.5|34362.9|34334|34330.4|428
1626686700000|2021-07-19 09:25:00|34365.5|34361.9|34351.5|34347.9|34369.5|34365.9|34349|34345.4|400
1626687000000|2021-07-19 09:30:00|34352|34348.4|34344.5|34340.9|34359.5|34355.9|34336.5|34332.9|407
1626687300000|2021-07-19 09:35:00|34345|34341.4|34359.5|34355.9|34363|34359.4|34339|34335.4|424
1626687600000|2021-07-19 09:40:00|34360|34356.4|34379|34375.4|34393.5|34389.9|34348.5|34344.9|590
1626687900000|2021-07-19 09:45:00|34379.5|34375.9|34371.5|34367.9|34384.5|34380.9|34363|34359.4|313
1626688200000|2021-07-19 09:50:00|34372|34368.4|34366.5|34362.9|34375.5|34371.9|34358|34354.4|203
1626688500000|2021-07-19 09:55:00|34367|34363.4|34378.5|34374.9|34387|34383.4|34358.5|34354.9|291
1626688800000|2021-07-19 10:00:00|34378|34374.4|34344.5|34340.9|34389|34385.4|34344|34340.4|331
1626689100000|2021-07-19 10:05:00|34344|34340.4|34324.5|34320.9|34347.5|34343.9|34312|34308.4|732
1626689400000|2021-07-19 10:10:00|34325|34321.4|34306|34302.4|34325|34321.4|34305|34301.4|386
1626689700000|2021-07-19 10:15:00|34306.5|34302.9|34322|34318.4|34326|34322.4|34297.5|34293.9|561
1626690000000|2021-07-19 10:20:00|34322.5|34318.9|34323.5|34319.9|34335|34331.4|34318.5|34314.9|397
1626690300000|2021-07-19 10:25:00|34324|34320.4|34329.5|34325.9|34336.5|34332.9|34323.5|34319.9|234
1626690600000|2021-07-19 10:30:00|34330.5|34326.9|34344.5|34340.9|34345.5|34341.9|34322|34318.4|248
1626690900000|2021-07-19 10:35:00|34345|34341.4|34309.5|34305.9|34346|34342.4|34306|34302.4|396
1626691200000|2021-07-19 10:40:00|34309|34305.4|34303|34299.4|34321.5|34317.9|34302|34298.4|262
1626691500000|2021-07-19 10:45:00|34303.5|34299.9|34316.5|34312.9|34327.5|34323.9|34294|34290.4|434
1626691800000|2021-07-19 10:50:00|34316|34312.4|34311.5|34307.9|34316|34312.4|34297|34293.4|398
1626692100000|2021-07-19 10:55:00|34312|34308.4|34314|34310.4|34317.5|34313.9|34302|34298.4|340
1626692400000|2021-07-19 11:00:00|34314.5|34310.9|34304|34300.4|34340|34336.4|34298|34294.4|935
1626692700000|2021-07-19 11:05:00|34304.5|34300.9|34316.5|34312.9|34322.5|34318.9|34304.5|34300.9|650
1626693000000|2021-07-19 11:10:00|34316|34312.4|34311.5|34307.9|34321|34317.4|34306.5|34302.9|435
1626693300000|2021-07-19 11:15:00|34312|34308.4|34337|34333.4|34338|34334.4|34306.5|34302.9|908
1626693600000|2021-07-19 11:20:00|34336.5|34332.9|34317|34313.4|34339|34335.4|34316.5|34312.9|481
1626693900000|2021-07-19 11:25:00|34316.5|34312.9|34279.5|34275.9|34325|34321.4|34278|34274.4|1181
1626694200000|2021-07-19 11:30:00|34279|34275.4|34218.5|34214.9|34280.5|34276.9|34217|34213.4|1514
1626694500000|2021-07-19 11:35:00|34219|34215.4|34231|34227.4|34246.5|34242.9|34217.5|34213.9|1041
1626694800000|2021-07-19 11:40:00|34230.5|34226.9|34201.5|34197.9|34230.5|34226.9|34197|34193.4|1264
1626695100000|2021-07-19 11:45:00|34202|34198.4|34220.5|34216.9|34228|34224.4|34180.5|34176.9|1092
1626695400000|2021-07-19 11:50:00|34220|34216.4|34210.5|34206.9|34225|34221.4|34185.5|34181.9|776
1626695700000|2021-07-19 11:55:00|34211.5|34207.9|34243.5|34239.9|34244|34240.4|34208.5|34204.9|741
1626696000000|2021-07-19 12:00:00|34243|34239.4|34201.5|34197.9|34248.5|34244.9|34201.5|34197.9|862
1626696300000|2021-07-19 12:05:00|34201|34197.4|34185.5|34181.9|34219|34215.4|34180|34176.4|624
1626696600000|2021-07-19 12:10:00|34186.5|34182.9|34188|34184.4|34193|34189.4|34175|34171.4|768
1626696900000|2021-07-19 12:15:00|34188.5|34184.9|34194|34190.4|34194.5|34190.9|34157|34153.4|1352
1626697200000|2021-07-19 12:20:00|34192.5|34188.9|34185|34181.4|34194|34190.4|34160.5|34156.9|929
1626697500000|2021-07-19 12:25:00|34184.5|34180.9|34182|34178.4|34193.5|34189.9|34163.5|34159.9|698
1626697800000|2021-07-19 12:30:00|34182.5|34178.9|34194.5|34190.9|34198.5|34194.9|34168.5|34164.9|629
1626698100000|2021-07-19 12:35:00|34196|34192.4|34166.5|34162.9|34205.5|34201.9|34158.5|34154.9|969
1626698400000|2021-07-19 12:40:00|34167|34163.4|34186.5|34182.9|34186.5|34182.9|34150.5|34146.9|747
1626698700000|2021-07-19 12:45:00|34187.5|34183.9|34197|34193.4|34198|34194.4|34162.5|34158.9|843
1626699000000|2021-07-19 12:50:00|34196.5|34192.9|34223.5|34219.9|34225|34221.4|34190.5|34186.9|1056
1626699300000|2021-07-19 12:55:00|34223|34219.4|34190.5|34186.9|34224.5|34220.9|34188|34184.4|628
1626699600000|2021-07-19 13:00:00|34190|34186.4|34154|34150.4|34191|34187.4|34150.5|34146.9|1132
1626699900000|2021-07-19 13:05:00|34154.5|34150.9|34160.5|34156.9|34168.5|34164.9|34146.5|34142.9|891
1626700200000|2021-07-19 13:10:00|34161|34157.4|34151.5|34147.9|34172.5|34168.9|34137.5|34133.9|1085
1626700500000|2021-07-19 13:15:00|34152|34148.4|34154.5|34150.9|34158.5|34154.9|34139|34135.4|705
1626700800000|2021-07-19 13:20:00|34155|34151.4|34179|34175.4|34179.5|34175.9|34145.5|34141.9|1004
1626701100000|2021-07-19 13:25:00|34178.5|34174.9|34182|34178.4|34189.5|34185.9|34161.5|34157.9|1457
1626701400000|2021-07-19 13:30:00|34181.5|34177.9|34189.4|34187|34260.4|34258|34152.9|34150.5|9493
1626701700000|2021-07-19 13:35:00|34189.9|34187.5|34223.9|34221.5|34235.9|34233.5|34168.9|34166.5|5311
1626702000000|2021-07-19 13:40:00|34224.4|34222|34222.9|34220.5|34224.4|34222|34143.4|34141|5512
1626702300000|2021-07-19 13:45:00|34222.4|34220|34130.9|34128.5|34223.9|34221.5|34127.4|34125|4351
1626702600000|2021-07-19 13:50:00|34131.9|34129.5|34047.4|34045|34131.9|34129.5|34036.4|34034|5820
1626702900000|2021-07-19 13:55:00|34047.9|34045.5|34017.4|34015|34070.9|34068.5|34007.4|34005|5492
1626703200000|2021-07-19 14:00:00|34014.9|34012.5|33969.9|33967.5|34021.4|34019|33941.4|33939|5750
1626703500000|2021-07-19 14:05:00|33968.9|33966.5|33971.9|33969.5|34005.4|34003|33952.9|33950.5|3950
1626703800000|2021-07-19 14:10:00|33972.4|33970|33947.4|33945|33985.4|33983|33942.9|33940.5|3367
1626704100000|2021-07-19 14:15:00|33946.4|33944|33887.9|33885.5|33947.9|33945.5|33860.9|33858.5|6967
1626704400000|2021-07-19 14:20:00|33884.9|33882.5|33919.9|33917.5|33926.9|33924.5|33855.4|33853|4323
1626704700000|2021-07-19 14:25:00|33918.9|33916.5|33944.4|33942|33945.4|33943|33896.4|33894|3308
1626705000000|2021-07-19 14:30:00|33943.9|33941.5|33906.9|33904.5|33943.9|33941.5|33876.9|33874.5|3945
1626705300000|2021-07-19 14:35:00|33907.4|33905|33934.4|33932|33934.4|33932|33864.4|33862|3791
1626705600000|2021-07-19 14:40:00|33933.9|33931.5|33955.9|33953.5|33961.4|33959|33906.4|33904|3923
1626705900000|2021-07-19 14:45:00|33955.4|33953|33969.9|33967.5|33982.4|33980|33946.4|33944|2822
1626706200000|2021-07-19 14:50:00|33970.4|33968|33888.9|33886.5|33970.4|33968|33887.4|33885|2504
1626706500000|2021-07-19 14:55:00|33887.4|33885|33904.4|33902|33910.4|33908|33860.9|33858.5|3185
1626706800000|2021-07-19 15:00:00|33903.9|33901.5|33922.4|33920|33943.9|33941.5|33840.4|33838|5840
1626707100000|2021-07-19 15:05:00|33921.9|33919.5|33925.9|33923.5|33939.9|33937.5|33908.9|33906.5|3110
1626707400000|2021-07-19 15:10:00|33926.4|33924|33897.4|33895|33932.4|33930|33890.4|33888|2328
1626707700000|2021-07-19 15:15:00|33897.9|33895.5|33919.4|33917|33939.4|33937|33897.9|33895.5|1914
1626708000000|2021-07-19 15:20:00|33919.9|33917.5|33873.9|33871.5|33931.4|33929|33863.4|33861|1977
1626708300000|2021-07-19 15:25:00|33872.9|33870.5|33888.4|33886|33904.9|33902.5|33859.4|33857|1851
1626708600000|2021-07-19 15:30:00|33890.4|33888|33941.4|33939|33957.4|33955|33873.4|33871|2644
1626708900000|2021-07-19 15:35:00|33940.9|33938.5|33940.4|33938|33950.9|33948.5|33909.9|33907.5|1906
1626709200000|2021-07-19 15:40:00|33940.9|33938.5|33977.4|33975|33982.9|33980.5|33919.4|33917|2028
1626709500000|2021-07-19 15:45:00|33977.9|33975.5|33963.9|33961.5|33998.9|33996.5|33957.9|33955.5|2021
1626709800000|2021-07-19 15:50:00|33964.4|33962|33947.4|33945|33976.4|33974|33933.9|33931.5|1579
1626710100000|2021-07-19 15:55:00|33946.4|33944|33955.4|33953|33982.9|33980.5|33939.9|33937.5|1310
1626710400000|2021-07-19 16:00:00|33954.4|33952|33860.4|33858|33954.4|33952|33860.4|33858|2801
1626710700000|2021-07-19 16:05:00|33859.9|33857.5|33854.9|33852.5|33880.9|33878.5|33848.4|33846|1680
1626711000000|2021-07-19 16:10:00|33855.4|33853|33840.9|33838.5|33863.9|33861.5|33832.4|33830|1795
1626711300000|2021-07-19 16:15:00|33838.4|33836|33850.4|33848|33870.9|33868.5|33830.9|33828.5|1452
1626711600000|2021-07-19 16:20:00|33849.9|33847.5|33858.9|33856.5|33868.9|33866.5|33829.4|33827|1311
1626711900000|2021-07-19 16:25:00|33859.4|33857|33827.4|33825|33878.9|33876.5|33819.9|33817.5|1695
1626712200000|2021-07-19 16:30:00|33826.9|33824.5|33813.9|33811.5|33834.9|33832.5|33805.9|33803.5|2654
1626712500000|2021-07-19 16:35:00|33814.4|33812|33798.4|33796|33821.4|33819|33797.9|33795.5|1195
1626712800000|2021-07-19 16:40:00|33798.9|33796.5|33764.4|33762|33806.9|33804.5|33760.9|33758.5|2876
1626713100000|2021-07-19 16:45:00|33761.9|33759.5|33765.9|33763.5|33790.4|33788|33754.4|33752|2045
1626713400000|2021-07-19 16:50:00|33765.4|33763|33807.4|33805|33820.4|33818|33751.4|33749|1798
1626713700000|2021-07-19 16:55:00|33804.9|33802.5|33816.4|33814|33824.4|33822|33784.4|33782|1335
1626714000000|2021-07-19 17:00:00|33813.9|33811.5|33830.9|33828.5|33854.4|33852|33804.9|33802.5|2486
1626714300000|2021-07-19 17:05:00|33831.4|33829|33859.9|33857.5|33860.4|33858|33810.4|33808|1556
1626714600000|2021-07-19 17:10:00|33859.4|33857|33825.9|33823.5|33861.4|33859|33823.4|33821|1331
1626714900000|2021-07-19 17:15:00|33825.4|33823|33823.9|33821.5|33857.4|33855|33823.9|33821.5|1203
1626715200000|2021-07-19 17:20:00|33823.4|33821|33813.9|33811.5|33840.4|33838|33796.9|33794.5|1332
1626715500000|2021-07-19 17:25:00|33814.4|33812|33782.4|33780|33818.9|33816.5|33767.9|33765.5|2145
1626715800000|2021-07-19 17:30:00|33779.4|33777|33757.9|33755.5|33779.4|33777|33749.9|33747.5|2111
1626716100000|2021-07-19 17:35:00|33757.4|33755|33777.9|33775.5|33801.4|33799|33757.4|33755|2039
1626716400000|2021-07-19 17:40:00|33777.4|33775|33770.9|33768.5|33791.9|33789.5|33749.4|33747|1178
1626716700000|2021-07-19 17:45:00|33771.4|33769|33751.9|33749.5|33801.4|33799|33751.4|33749|1361
1626717000000|2021-07-19 17:50:00|33752.4|33750|33797.9|33795.5|33797.9|33795.5|33741.4|33739|1787
1626717300000|2021-07-19 17:55:00|33798.4|33796|33756.9|33754.5|33807.9|33805.5|33750.9|33748.5|1561
1626717600000|2021-07-19 18:00:00|33756.4|33754|33824.9|33822.5|33840.9|33838.5|33754.4|33752|1706
1626717900000|2021-07-19 18:05:00|33825.4|33823|33782.9|33780.5|33828.4|33826|33775.9|33773.5|1175
1626718200000|2021-07-19 18:10:00|33783.4|33781|33811.9|33809.5|33835.4|33833|33778.4|33776|1346
1626718500000|2021-07-19 18:15:00|33812.4|33810|33830.9|33828.5|33835.4|33833|33796.4|33794|898
1626718800000|2021-07-19 18:20:00|33831.4|33829|33829.9|33827.5|33851.9|33849.5|33825.9|33823.5|1242
1626719100000|2021-07-19 18:25:00|33830.4|33828|33849.4|33847|33849.9|33847.5|33810.4|33808|1291
1626719400000|2021-07-19 18:30:00|33848.9|33846.5|33824.9|33822.5|33853.4|33851|33803.4|33801|1526
1626719700000|2021-07-19 18:35:00|33824.4|33822|33763.9|33761.5|33831.4|33829|33755.4|33753|1648
1626720000000|2021-07-19 18:40:00|33764.4|33762|33773.9|33771.5|33783.4|33781|33757.4|33755|1261
1626720300000|2021-07-19 18:45:00|33774.4|33772|33788.9|33786.5|33793.4|33791|33760.9|33758.5|1064
1626720600000|2021-07-19 18:50:00|33788.4|33786|33782.4|33780|33808.4|33806|33759.9|33757.5|1409
1626720900000|2021-07-19 18:55:00|33781.9|33779.5|33785.9|33783.5|33827.4|33825|33775.4|33773|1405
1626721200000|2021-07-19 19:00:00|33785.4|33783|33813.9|33811.5|33817.9|33815.5|33768.9|33766.5|1441
1626721500000|2021-07-19 19:05:00|33813.4|33811|33825.4|33823|33839.4|33837|33789.9|33787.5|1886
1626721800000|2021-07-19 19:10:00|33825.9|33823.5|33826.9|33824.5|33863.4|33861|33812.4|33810|1772
1626722100000|2021-07-19 19:15:00|33826.4|33824|33795.4|33793|33837.4|33835|33786.9|33784.5|1577
1626722400000|2021-07-19 19:20:00|33794.6|33792.2|33779.1|33776.7|33808.6|33806.2|33775.1|33772.7|1632
1626722700000|2021-07-19 19:25:00|33778.6|33776.2|33792.1|33789.7|33819.6|33817.2|33776.6|33774.2|1329
1626723000000|2021-07-19 19:30:00|33792.6|33790.2|33812.1|33809.7|33832.1|33829.7|33785.6|33783.2|1845
1626723300000|2021-07-19 19:35:00|33812.6|33810.2|33862.1|33859.7|33863.6|33861.2|33796.1|33793.7|1812
1626723600000|2021-07-19 19:40:00|33861.6|33859.2|33842.1|33839.7|33881.6|33879.2|33834.6|33832.2|2574
1626723900000|2021-07-19 19:45:00|33842.6|33840.2|33880.6|33878.2|33887.6|33885.2|33825.1|33822.7|2397
1626724200000|2021-07-19 19:50:00|33881.1|33878.7|33914.1|33911.7|33922.6|33920.2|33859.1|33856.7|3870
1626724500000|2021-07-19 19:55:00|33914.6|33912.2|33986.1|33983.7|33990.6|33988.2|33885.1|33882.7|5847
1626724800000|2021-07-19 20:00:00|33985.6|33983.2|33973.8|33969|34005.8|34001|33958.8|33954|3291
1626725100000|2021-07-19 20:05:00|33974.3|33969.5|33984.3|33979.5|33986.8|33982|33966.8|33962|1287
1626725400000|2021-07-19 20:10:00|33983.8|33979|34003.8|33999|34009.3|34004.5|33976.3|33971.5|1246
1626725700000|2021-07-19 20:15:00|34004.3|33999.5|34005.8|34001|34013.8|34009|34002.3|33997.5|227
1626726000000|2021-07-19 20:20:00|34006.3|34001.5|34023.3|34018.5|34030.8|34026|34000.8|33996|400
1626726300000|2021-07-19 20:25:00|34023.8|34019|34010.3|34005.5|34026.8|34022|34007.8|34003|261
1626726600000|2021-07-19 20:30:00|34009.8|34005|34022.3|34017.5|34026.8|34022|34009.8|34005|291
1626726900000|2021-07-19 20:35:00|34022.8|34018|34011.3|34006.5|34023.8|34019|34006.3|34001.5|251
1626727200000|2021-07-19 20:40:00|34012.3|34007.5|34020.3|34015.5|34021.3|34016.5|34009.3|34004.5|154
1626727500000|2021-07-19 20:45:00|34020.8|34016|34026.8|34022|34030.8|34026|34020.3|34015.5|165
1626727800000|2021-07-19 20:50:00|34026.3|34021.5|34028.8|34024|34033.3|34028.5|34022.3|34017.5|256
1626728100000|2021-07-19 20:55:00|34027.8|34023|34036.2|34026.4|34039.8|34035|34024.3|34019.5|165
1626728400000|2021-07-19 21:00:00|34033.3|34023.5|34032.2|34022.4|34034.8|34025|34029.6|34019.8|0
1626728700000|2021-07-19 21:05:00|34032.1|34022.3|34032.3|34022.5|34037.5|34027.7|34030.4|34020.6|0
1626729000000|2021-07-19 21:10:00|34032.6|34022.8|34037|34027.2|34037|34027.2|34031.5|34021.7|0
1626729300000|2021-07-19 21:15:00|34036.7|34026.9|34035.5|34025.7|34037|34027.2|34032.7|34022.9|0
1626729600000|2021-07-19 21:20:00|34036.7|34026.9|34035|34025.2|34039.3|34029.5|34034.7|34024.9|0
1626729900000|2021-07-19 21:25:00|34034.7|34024.9|34033.4|34023.6|34034.7|34024.9|34032|34022.2|0
1626730200000|2021-07-19 21:30:00|34033.5|34023.7|34037|34027.2|34037.8|34028|34033.5|34023.7|0
1626730500000|2021-07-19 21:35:00|34037.1|34027.3|34040.1|34030.3|34040.1|34030.3|34035.7|34025.9|0
1626730800000|2021-07-19 21:40:00|34040.4|34030.6|34039.3|34029.5|34040.6|34030.8|34039.2|34029.4|0
1626731100000|2021-07-19 21:45:00|34039.6|34029.8|34037.4|34027.6|34042.1|34032.3|34037.1|34027.3|0
1626731400000|2021-07-19 21:50:00|34037.9|34028.1|34040.4|34030.6|34041|34031.2|34034.4|34024.6|0
1626731700000|2021-07-19 21:55:00|34040.5|34030.7|34042.9|34033.1|34044.9|34035.1|34039.6|34029.8|0
1626732000000|2021-07-19 22:00:00|34048.3|34043.5|34042.3|34037.5|34055.3|34050.5|34026.3|34021.5|346
1626732300000|2021-07-19 22:05:00|34042.8|34038|34027.8|34023|34043.3|34038.5|34024.3|34019.5|219
1626732600000|2021-07-19 22:10:00|34028.3|34023.5|34025.8|34021|34035.3|34030.5|34025.8|34021|147
1626732900000|2021-07-19 22:15:00|34026.3|34021.5|34013.3|34008.5|34027.8|34023|34011.3|34006.5|160
1626733200000|2021-07-19 22:20:00|34013.8|34009|34016.8|34012|34018.8|34014|34012.8|34008|67
1626733500000|2021-07-19 22:25:00|34016.3|34011.5|34016.3|34011.5|34017.8|34013|34010.3|34005.5|82
1626733800000|2021-07-19 22:30:00|34015.8|34011|34011.8|34007|34022.8|34018|34011.8|34007|116
1626734100000|2021-07-19 22:35:00|34012.3|34007.5|34022.3|34017.5|34022.3|34017.5|34012.3|34007.5|92
1626734400000|2021-07-19 22:40:00|34022.8|34018|34016.8|34012|34022.8|34018|34015.8|34011|36
1626734700000|2021-07-19 22:45:00|34017.3|34012.5|34018.3|34013.5|34024.8|34020|34017.3|34012.5|60
1626735000000|2021-07-19 22:50:00|34018.8|34014|34021.3|34016.5|34021.3|34016.5|34015.8|34011|48
1626735300000|2021-07-19 22:55:00|34020.8|34016|34036.8|34032|34036.8|34032|34019.8|34015|180
1626735600000|2021-07-19 23:00:00|34037.3|34032.5|34059.3|34054.5|34062.3|34057.5|34036.8|34032|607
1626735900000|2021-07-19 23:05:00|34060.3|34055.5|34052.3|34047.5|34063.3|34058.5|34048.8|34044|210
1626736200000|2021-07-19 23:10:00|34053.3|34048.5|34031.8|34027|34053.3|34048.5|34030.8|34026|111
1626736500000|2021-07-19 23:15:00|34031.3|34026.5|34036.8|34032|34036.8|34032|34028.8|34024|99
1626736800000|2021-07-19 23:20:00|34037.3|34032.5|34031.3|34026.5|34040.8|34036|34030.8|34026|59
1626737100000|2021-07-19 23:25:00|34030.8|34026|34028.3|34023.5|34032.3|34027.5|34024.8|34020|104
1626737400000|2021-07-19 23:30:00|34031.8|34027|34052.3|34047.5|34058.8|34054|34031.3|34026.5|324
1626737700000|2021-07-19 23:35:00|34051.8|34047|34052.8|34048|34058.3|34053.5|34051.8|34047|91
1626738000000|2021-07-19 23:40:00|34053.3|34048.5|34067.8|34063|34069.8|34065|34051.8|34047|221
1626738300000|2021-07-19 23:45:00|34067.3|34062.5|34061.8|34057|34069.3|34064.5|34059.3|34054.5|152
1626738600000|2021-07-19 23:50:00|34061.3|34056.5|34067.3|34062.5|34067.8|34063|34045.8|34041|201
1626738900000|2021-07-19 23:55:00|34066.8|34062|34052.3|34047.5|34066.8|34062|34048.8|34044|195
1626739200000|2021-07-20 00:00:00|34051.8|34047|34075.3|34070.5|34082.8|34078|34049.8|34045|481
1626739500000|2021-07-20 00:05:00|34074.8|34070|34061.8|34057|34082.8|34078|34061.8|34057|238
1626739800000|2021-07-20 00:10:00|34062.3|34057.5|34063.3|34058.5|34066.3|34061.5|34050.3|34045.5|263
1626740100000|2021-07-20 00:15:00|34063.8|34059|34077.8|34073|34080.8|34076|34059.3|34054.5|273
1626740400000|2021-07-20 00:20:00|34077.3|34072.5|34083.8|34079|34087.8|34083|34075.3|34070.5|237
1626740700000|2021-07-20 00:25:00|34083.3|34078.5|34100.3|34095.5|34105.8|34101|34083.3|34078.5|448
1626741000000|2021-07-20 00:30:00|34099.8|34095|34100.3|34095.5|34108.8|34104|34094.3|34089.5|197
1626741300000|2021-07-20 00:35:00|34099.8|34095|34095.8|34091|34105.3|34100.5|34093.8|34089|139
1626741600000|2021-07-20 00:40:00|34095.3|34090.5|34108.8|34104|34108.8|34104|34095.3|34090.5|336
1626741900000|2021-07-20 00:45:00|34108.3|34103.5|34100.8|34096|34108.8|34104|34098.3|34093.5|316
1626742200000|2021-07-20 00:50:00|34101.3|34096.5|34102.8|34098|34108.8|34104|34099.8|34095|241
1626742500000|2021-07-20 00:55:00|34102.3|34097.5|34100.3|34095.5|34108.8|34104|34100.3|34095.5|111
1626742800000|2021-07-20 01:00:00|34100.8|34096|34098.3|34093.5|34108.8|34104|34097.8|34093|166
1626743100000|2021-07-20 01:05:00|34098.8|34094|34085.8|34081|34098.8|34094|34079.8|34075|246
1626743400000|2021-07-20 01:10:00|34086.3|34081.5|34103.3|34098.5|34106.3|34101.5|34082.8|34078|239
1626743700000|2021-07-20 01:15:00|34103.8|34099|34108.8|34104|34109.8|34105|34097.3|34092.5|246
1626744000000|2021-07-20 01:20:00|34109.3|34104.5|34111.3|34106.5|34116.3|34111.5|34104.8|34100|202
1626744300000|2021-07-20 01:25:00|34111.8|34107|34117.3|34112.5|34117.8|34113|34106.8|34102|96
1626744600000|2021-07-20 01:30:00|34116.8|34112|34119.3|34114.5|34127.8|34123|34115.3|34110.5|497
1626744900000|2021-07-20 01:35:00|34118.8|34114|34115.3|34110.5|34118.8|34114|34107.3|34102.5|162
1626745200000|2021-07-20 01:40:00|34115.8|34111|34125.3|34120.5|34128.3|34123.5|34111.8|34107|150
1626745500000|2021-07-20 01:45:00|34125.8|34121|34125.3|34120.5|34129.8|34125|34121.3|34116.5|108
1626745800000|2021-07-20 01:50:00|34124.8|34120|34137.3|34132.5|34140.8|34136|34123.3|34118.5|425
1626746100000|2021-07-20 01:55:00|34137.8|34133|34142.3|34137.5|34143.8|34139|34130.3|34125.5|204
1626746400000|2021-07-20 02:00:00|34142.8|34138|34148.3|34143.5|34152.8|34148|34136.8|34132|326
1626746700000|2021-07-20 02:05:00|34147.8|34143|34147.3|34142.5|34153.8|34149|34142.8|34138|143
1626747000000|2021-07-20 02:10:00|34146.8|34142|34139.8|34135|34152.3|34147.5|34139.8|34135|125
1626747300000|2021-07-20 02:15:00|34139.3|34134.5|34125.3|34120.5|34139.8|34135|34123.8|34119|251
1626747600000|2021-07-20 02:20:00|34124.8|34120|34135.3|34130.5|34136.8|34132|34121.3|34116.5|125
1626747900000|2021-07-20 02:25:00|34134.8|34130|34127.3|34122.5|34152.3|34147.5|34127.3|34122.5|728
1626748200000|2021-07-20 02:30:00|34126.8|34122|34141.8|34137|34146.8|34142|34123.3|34118.5|610
1626748500000|2021-07-20 02:35:00|34142.3|34137.5|34133.3|34128.5|34144.3|34139.5|34132.8|34128|127
1626748800000|2021-07-20 02:40:00|34133.8|34129|34136.3|34131.5|34137.8|34133|34130.8|34126|104
1626749100000|2021-07-20 02:45:00|34135.8|34131|34144.8|34140|34145.8|34141|34134.8|34130|117
1626749400000|2021-07-20 02:50:00|34144.3|34139.5|34130.3|34125.5|34145.8|34141|34127.8|34123|89
1626749700000|2021-07-20 02:55:00|34129.8|34125|34113.8|34109|34132.3|34127.5|34113.3|34108.5|263
1626750000000|2021-07-20 03:00:00|34114.3|34109.5|34134.3|34129.5|34138.3|34133.5|34114.3|34109.5|215
1626750300000|2021-07-20 03:05:00|34134.8|34130|34114.8|34110|34138.8|34134|34114.3|34109.5|123
1626750600000|2021-07-20 03:10:00|34114.3|34109.5|34111.8|34107|34125.8|34121|34110.8|34106|179
1626750900000|2021-07-20 03:15:00|34112.3|34107.5|34118.3|34113.5|34119.8|34115|34110.8|34106|58
1626751200000|2021-07-20 03:20:00|34117.8|34113|34106.8|34102|34118.8|34114|34104.3|34099.5|109
1626751500000|2021-07-20 03:25:00|34106.3|34101.5|34048.3|34043.5|34109.8|34105|34047.8|34043|536
1626751800000|2021-07-20 03:30:00|34050.3|34045.5|34031.3|34026.5|34052.8|34048|34024.3|34019.5|740
1626752100000|2021-07-20 03:35:00|34030.8|34026|34006.3|34001.5|34032.3|34027.5|33997.3|33992.5|679
1626752400000|2021-07-20 03:40:00|34006.8|34002|34012.3|34007.5|34015.3|34010.5|33987.8|33983|427
1626752700000|2021-07-20 03:45:00|34012.8|34008|34027.3|34022.5|34034.8|34030|34012.3|34007.5|267
1626753000000|2021-07-20 03:50:00|34027.8|34023|34015.3|34010.5|34034.3|34029.5|34008.3|34003.5|259
1626753300000|2021-07-20 03:55:00|34014.8|34010|34015.3|34010.5|34019.3|34014.5|33998.3|33993.5|272
1626753600000|2021-07-20 04:00:00|34015.8|34011|34016.3|34011.5|34019.8|34015|34006.3|34001.5|99
1626753900000|2021-07-20 04:05:00|34016.8|34012|34008.8|34004|34021.3|34016.5|34001.8|33997|218
1626754200000|2021-07-20 04:10:00|34009.3|34004.5|33985.3|33980.5|34009.3|34004.5|33982.8|33978|335
1626754500000|2021-07-20 04:15:00|33985.8|33981|33970.3|33965.5|33990.3|33985.5|33965.3|33960.5|328
1626754800000|2021-07-20 04:20:00|33969.8|33965|33986.3|33981.5|33987.3|33982.5|33963.3|33958.5|234
1626755100000|2021-07-20 04:25:00|33985.8|33981|33990.3|33985.5|33990.8|33986|33973.8|33969|137
1626755400000|2021-07-20 04:30:00|33990.8|33986|33994.3|33989.5|34000.8|33996|33988.3|33983.5|210
1626755700000|2021-07-20 04:35:00|33993.8|33989|33995.3|33990.5|34002.8|33998|33992.3|33987.5|64
1626756000000|2021-07-20 04:40:00|33994.8|33990|34005.8|34001|34007.8|34003|33994.3|33989.5|80
1626756300000|2021-07-20 04:45:00|34006.3|34001.5|34013.8|34009|34014.8|34010|34003.3|33998.5|94
1626756600000|2021-07-20 04:50:00|34014.3|34009.5|34022.3|34017.5|34032.3|34027.5|34014.3|34009.5|236
1626756900000|2021-07-20 04:55:00|34022.8|34018|34022.8|34018|34028.3|34023.5|34011.3|34006.5|129
1626757200000|2021-07-20 05:00:00|34023.3|34018.5|34031.3|34026.5|34045.8|34041|34015.3|34010.5|191
1626757500000|2021-07-20 05:05:00|34031.8|34027|34036.3|34031.5|34042.3|34037.5|34026.8|34022|119
1626757800000|2021-07-20 05:10:00|34036.8|34032|34020.3|34015.5|34037.8|34033|34013.3|34008.5|220
1626758100000|2021-07-20 05:15:00|34019.8|34015|34020.3|34015.5|34020.8|34016|33995.8|33991|389
1626758400000|2021-07-20 05:20:00|34020.8|34016|34029.8|34025|34033.3|34028.5|34016.3|34011.5|194
1626758700000|2021-07-20 05:25:00|34030.3|34025.5|34041.3|34036.5|34041.3|34036.5|34025.8|34021|200
1626759000000|2021-07-20 05:30:00|34041.8|34037|34038.3|34033.5|34046.3|34041.5|34031.8|34027|237
1626759300000|2021-07-20 05:35:00|34038.8|34034|34038.8|34034|34041.3|34036.5|34030.8|34026|157
1626759600000|2021-07-20 05:40:00|34039.3|34034.5|34034.3|34029.5|34042.8|34038|34028.3|34023.5|247
1626759900000|2021-07-20 05:45:00|34034.8|34030|34030.8|34026|34037.8|34033|34024.3|34019.5|214
1626760200000|2021-07-20 05:50:00|34031.3|34026.5|34059.3|34054.5|34059.8|34055|34029.8|34025|252
1626760500000|2021-07-20 05:55:00|34058.8|34054|34057.8|34053|34063.3|34058.5|34047.3|34042.5|290
1626760800000|2021-07-20 06:00:00|34057.2|34053.6|34079.7|34076.1|34095.7|34092.1|34046.7|34043.1|560
1626761100000|2021-07-20 06:05:00|34078.7|34075.1|34075.7|34072.1|34084.7|34081.1|34063.2|34059.6|300
1626761400000|2021-07-20 06:10:00|34075.2|34071.6|34073.7|34070.1|34086.7|34083.1|34069.2|34065.6|374
1626761700000|2021-07-20 06:15:00|34073.2|34069.6|34073.7|34070.1|34079.7|34076.1|34064.2|34060.6|194
1626762000000|2021-07-20 06:20:00|34073.2|34069.6|34082.7|34079.1|34082.7|34079.1|34062.7|34059.1|174
1626762300000|2021-07-20 06:25:00|34082.2|34078.6|34093.2|34089.6|34096.2|34092.6|34075.7|34072.1|232
1626762600000|2021-07-20 06:30:00|34092.7|34089.1|34083.2|34079.6|34093.2|34089.6|34071.2|34067.6|308
1626762900000|2021-07-20 06:35:00|34083.7|34080.1|34072.7|34069.1|34085.2|34081.6|34072.7|34069.1|153
1626763200000|2021-07-20 06:40:00|34073.2|34069.6|34083.7|34080.1|34085.7|34082.1|34068.7|34065.1|148
1626763500000|2021-07-20 06:45:00|34084.2|34080.6|34079.7|34076.1|34093.2|34089.6|34079.7|34076.1|256
1626763800000|2021-07-20 06:50:00|34079.2|34075.6|34075.7|34072.1|34087.2|34083.6|34074.2|34070.6|207
1626764100000|2021-07-20 06:55:00|34076.2|34072.6|34110.7|34107.1|34115.7|34112.1|34071.2|34067.6|485
1626764400000|2021-07-20 07:00:00|34111.2|34107.6|34143.7|34140.1|34151.7|34148.1|34082.7|34079.1|1166
1626764700000|2021-07-20 07:05:00|34144.2|34140.6|34161.7|34158.1|34164.2|34160.6|34124.7|34121.1|941
1626765000000|2021-07-20 07:10:00|34162.2|34158.6|34180.7|34177.1|34182.2|34178.6|34158.2|34154.6|1339
1626765300000|2021-07-20 07:15:00|34181.2|34177.6|34223.7|34220.1|34236.7|34233.1|34180.2|34176.6|1945
1626765600000|2021-07-20 07:20:00|34223.2|34219.6|34217.7|34214.1|34242.2|34238.6|34215.2|34211.6|1342
1626765900000|2021-07-20 07:25:00|34217.2|34213.6|34228.7|34225.1|34230.2|34226.6|34189.2|34185.6|886
1626766200000|2021-07-20 07:30:00|34228.2|34224.6|34226.7|34223.1|34239.7|34236.1|34205.2|34201.6|601
1626766500000|2021-07-20 07:35:00|34226.2|34222.6|34216.7|34213.1|34234.7|34231.1|34214.2|34210.6|672
1626766800000|2021-07-20 07:40:00|34216.2|34212.6|34235.2|34231.6|34236.2|34232.6|34205.7|34202.1|738
1626767100000|2021-07-20 07:45:00|34235.7|34232.1|34230.2|34226.6|34254.2|34250.6|34224.2|34220.6|909
1626767400000|2021-07-20 07:50:00|34229.7|34226.1|34201.7|34198.1|34232.2|34228.6|34201.2|34197.6|580
1626767700000|2021-07-20 07:55:00|34201.2|34197.6|34167.7|34164.1|34203.7|34200.1|34167.2|34163.6|843
1626768000000|2021-07-20 08:00:00|34167.2|34163.6|34198.7|34195.1|34207.2|34203.6|34166.7|34163.1|736
1626768300000|2021-07-20 08:05:00|34199.2|34195.6|34173.7|34170.1|34208.7|34205.1|34173.2|34169.6|499
1626768600000|2021-07-20 08:10:00|34174.2|34170.6|34208.7|34205.1|34210.2|34206.6|34152.2|34148.6|776
1626768900000|2021-07-20 08:15:00|34209.2|34205.6|34212.7|34209.1|34218.7|34215.1|34201.7|34198.1|343
1626769200000|2021-07-20 08:20:00|34213.2|34209.6|34202.2|34198.6|34214.7|34211.1|34199.2|34195.6|276
1626769500000|2021-07-20 08:25:00|34201.7|34198.1|34226.2|34222.6|34226.2|34222.6|34196.2|34192.6|255
1626769800000|2021-07-20 08:30:00|34225.7|34222.1|34218.2|34214.6|34237.2|34233.6|34215.7|34212.1|351
1626770100000|2021-07-20 08:35:00|34217.7|34214.1|34222.7|34219.1|34228.2|34224.6|34210.2|34206.6|212
1626770400000|2021-07-20 08:40:00|34223.2|34219.6|34210.7|34207.1|34230.7|34227.1|34206.7|34203.1|196
1626770700000|2021-07-20 08:45:00|34211.2|34207.6|34168.7|34165.1|34211.7|34208.1|34167.2|34163.6|417
1626771000000|2021-07-20 08:50:00|34169.2|34165.6|34173.2|34169.6|34179.7|34176.1|34155.7|34152.1|398
1626771300000|2021-07-20 08:55:00|34173.7|34170.1|34171.7|34168.1|34181.2|34177.6|34167.2|34163.6|307
1626771600000|2021-07-20 09:00:00|34171.2|34167.6|34161.7|34158.1|34196.7|34193.1|34153.7|34150.1|480
1626771900000|2021-07-20 09:05:00|34161.2|34157.6|34171.7|34168.1|34172.7|34169.1|34134.7|34131.1|498
1626772200000|2021-07-20 09:10:00|34172.2|34168.6|34192.7|34189.1|34198.2|34194.6|34162.7|34159.1|268
1626772500000|2021-07-20 09:15:00|34193.2|34189.6|34197.7|34194.1|34202.2|34198.6|34182.2|34178.6|226
1626772800000|2021-07-20 09:20:00|34197.2|34193.6|34172.7|34169.1|34198.7|34195.1|34169.7|34166.1|199
1626773100000|2021-07-20 09:25:00|34172.2|34168.6|34173.7|34170.1|34181.7|34178.1|34160.7|34157.1|241
1626773400000|2021-07-20 09:30:00|34173.2|34169.6|34156.7|34153.1|34181.7|34178.1|34148.2|34144.6|315
1626773700000|2021-07-20 09:35:00|34157.2|34153.6|34134.7|34131.1|34168.2|34164.6|34128.2|34124.6|357
1626774000000|2021-07-20 09:40:00|34134.2|34130.6|34123.7|34120.1|34151.7|34148.1|34123.7|34120.1|290
1626774300000|2021-07-20 09:45:00|34124.7|34121.1|34083.2|34079.6|34135.7|34132.1|34083.2|34079.6|972
1626774600000|2021-07-20 09:50:00|34083.7|34080.1|34092.7|34089.1|34093.7|34090.1|34071.7|34068.1|815
1626774900000|2021-07-20 09:55:00|34093.2|34089.6|34096.7|34093.1|34101.7|34098.1|34079.7|34076.1|466
1626775200000|2021-07-20 10:00:00|34097.7|34094.1|34076.7|34073.1|34099.2|34095.6|34059.7|34056.1|585
1626775500000|2021-07-20 10:05:00|34077.2|34073.6|34122.7|34119.1|34125.7|34122.1|34072.2|34068.6|761
1626775800000|2021-07-20 10:10:00|34123.2|34119.6|34156.7|34153.1|34177.2|34173.6|34118.7|34115.1|895
1626776100000|2021-07-20 10:15:00|34157.2|34153.6|34158.7|34155.1|34175.2|34171.6|34151.7|34148.1|363
1626776400000|2021-07-20 10:20:00|34159.2|34155.6|34143.7|34140.1|34175.2|34171.6|34141.7|34138.1|347
1626776700000|2021-07-20 10:25:00|34143.2|34139.6|34159.7|34156.1|34163.7|34160.1|34128.2|34124.6|468
1626777000000|2021-07-20 10:30:00|34160.2|34156.6|34160.7|34157.1|34170.7|34167.1|34146.7|34143.1|263
1626777300000|2021-07-20 10:35:00|34161.2|34157.6|34152.7|34149.1|34165.7|34162.1|34149.7|34146.1|187
1626777600000|2021-07-20 10:40:00|34153.2|34149.6|34136.7|34133.1|34158.7|34155.1|34130.2|34126.6|273
1626777900000|2021-07-20 10:45:00|34137.2|34133.6|34099.2|34095.6|34152.7|34149.1|34093.2|34089.6|496
1626778200000|2021-07-20 10:50:00|34098.7|34095.1|34111.2|34107.6|34115.7|34112.1|34083.2|34079.6|1012
1626778500000|2021-07-20 10:55:00|34110.7|34107.1|34130.2|34126.6|34144.7|34141.1|34102.2|34098.6|1054
1626778800000|2021-07-20 11:00:00|34130.7|34127.1|34131.7|34128.1|34134.7|34131.1|34098.7|34095.1|604
1626779100000|2021-07-20 11:05:00|34131.2|34127.6|34131.7|34128.1|34150.2|34146.6|34112.7|34109.1|402
1626779400000|2021-07-20 11:10:00|34132.2|34128.6|34109.7|34106.1|34134.2|34130.6|34091.7|34088.1|500
1626779700000|2021-07-20 11:15:00|34110.2|34106.6|34132.2|34128.6|34151.2|34147.6|34110.2|34106.6|424
1626780000000|2021-07-20 11:20:00|34131.7|34128.1|34154.7|34151.1|34163.2|34159.6|34127.7|34124.1|513
1626780300000|2021-07-20 11:25:00|34154.2|34150.6|34159.7|34156.1|34160.7|34157.1|34135.2|34131.6|462
1626780600000|2021-07-20 11:30:00|34159.2|34155.6|34183.7|34180.1|34189.2|34185.6|34154.2|34150.6|805
1626780900000|2021-07-20 11:35:00|34184.2|34180.6|34194.7|34191.1|34200.7|34197.1|34183.2|34179.6|407
1626781200000|2021-07-20 11:40:00|34195.2|34191.6|34185.7|34182.1|34199.7|34196.1|34180.7|34177.1|322
1626781500000|2021-07-20 11:45:00|34185.2|34181.6|34168.7|34165.1|34185.7|34182.1|34163.7|34160.1|427
1626781800000|2021-07-20 11:50:00|34169.2|34165.6|34180.7|34177.1|34190.2|34186.6|34161.7|34158.1|436
1626782100000|2021-07-20 11:55:00|34180.2|34176.6|34178.7|34175.1|34193.2|34189.6|34174.7|34171.1|327
1626782400000|2021-07-20 12:00:00|34179.7|34176.1|34206.2|34202.6|34210.7|34207.1|34178.2|34174.6|624
1626782700000|2021-07-20 12:05:00|34206.7|34203.1|34186.2|34182.6|34208.7|34205.1|34184.2|34180.6|440
1626783000000|2021-07-20 12:10:00|34185.7|34182.1|34176.2|34172.6|34190.7|34187.1|34172.2|34168.6|367
1626783300000|2021-07-20 12:15:00|34176.7|34173.1|34168.7|34165.1|34176.7|34173.1|34161.7|34158.1|308
1626783600000|2021-07-20 12:20:00|34169.2|34165.6|34168.7|34165.1|34176.2|34172.6|34158.7|34155.1|347
1626783900000|2021-07-20 12:25:00|34169.2|34165.6|34147.7|34144.1|34171.2|34167.6|34147.7|34144.1|302
1626784200000|2021-07-20 12:30:00|34147.2|34143.6|34118.7|34115.1|34154.2|34150.6|34102.7|34099.1|1205
1626784500000|2021-07-20 12:35:00|34119.2|34115.6|34112.7|34109.1|34127.7|34124.1|34097.7|34094.1|575
1626784800000|2021-07-20 12:40:00|34112.2|34108.6|34106.7|34103.1|34121.7|34118.1|34096.7|34093.1|402
1626785100000|2021-07-20 12:45:00|34106.2|34102.6|34103.7|34100.1|34110.7|34107.1|34097.2|34093.6|265
1626785400000|2021-07-20 12:50:00|34103.2|34099.6|34083.7|34080.1|34107.7|34104.1|34075.2|34071.6|890
1626785700000|2021-07-20 12:55:00|34083.2|34079.6|34086.7|34083.1|34095.7|34092.1|34068.7|34065.1|777
1626786000000|2021-07-20 13:00:00|34087.2|34083.6|34075.7|34072.1|34104.2|34100.6|34062.7|34059.1|802
1626786300000|2021-07-20 13:05:00|34073.7|34070.1|34046.7|34043.1|34074.7|34071.1|34037.7|34034.1|906
1626786600000|2021-07-20 13:10:00|34046.2|34042.6|34018.7|34015.1|34054.7|34051.1|34010.7|34007.1|815
1626786900000|2021-07-20 13:15:00|34019.2|34015.6|34023.7|34020.1|34038.2|34034.6|34019.2|34015.6|754
1626787200000|2021-07-20 13:20:00|34023.2|34019.6|34025.7|34022.1|34025.7|34022.1|34005.7|34002.1|835
1626787500000|2021-07-20 13:25:00|34025.2|34021.6|34032.2|34028.6|34046.7|34043.1|34004.7|34001.1|1672
1626787800000|2021-07-20 13:30:00|34031.6|34029.2|34064.1|34061.7|34087.1|34084.7|33985.1|33982.7|7721
1626788100000|2021-07-20 13:35:00|34064.6|34062.2|34114.1|34111.7|34153.6|34151.2|34063.1|34060.7|6883
1626788400000|2021-07-20 13:40:00|34113.6|34111.2|34179.1|34176.7|34197.1|34194.7|34074.1|34071.7|5053
1626788700000|2021-07-20 13:45:00|34178.1|34175.7|34286.1|34283.7|34287.1|34284.7|34165.6|34163.2|5178
1626789000000|2021-07-20 13:50:00|34284.6|34282.2|34341.1|34338.7|34346.6|34344.2|34280.6|34278.2|5482
1626789300000|2021-07-20 13:55:00|34341.6|34339.2|34377.1|34374.7|34396.1|34393.7|34336.6|34334.2|5249
1626789600000|2021-07-20 14:00:00|34377.6|34375.2|34423.6|34421.2|34435.6|34433.2|34369.1|34366.7|5031
1626789900000|2021-07-20 14:05:00|34424.1|34421.7|34394.6|34392.2|34437.1|34434.7|34369.1|34366.7|4722
1626790200000|2021-07-20 14:10:00|34394.1|34391.7|34374.1|34371.7|34410.1|34407.7|34366.6|34364.2|2987
1626790500000|2021-07-20 14:15:00|34374.6|34372.2|34467.2|34464.8|34469.2|34466.8|34374.6|34372.2|3516
1626790800000|2021-07-20 14:20:00|34468.2|34465.8|34474.2|34471.8|34482.7|34480.3|34452.2|34449.8|2450
1626791100000|2021-07-20 14:25:00|34473.7|34471.3|34440.7|34438.3|34482.2|34479.8|34433.2|34430.8|2512
1626791400000|2021-07-20 14:30:00|34440.2|34437.8|34425.2|34422.8|34461.7|34459.3|34414.2|34411.8|2377
1626791700000|2021-07-20 14:35:00|34425.7|34423.3|34433.2|34430.8|34444.2|34441.8|34408.2|34405.8|2090
1626792000000|2021-07-20 14:40:00|34433.7|34431.3|34462.2|34459.8|34470.2|34467.8|34433.2|34430.8|2255
1626792300000|2021-07-20 14:45:00|34462.7|34460.3|34487.2|34484.8|34490.2|34487.8|34448.2|34445.8|2553
1626792600000|2021-07-20 14:50:00|34487.7|34485.3|34478.7|34476.3|34493.2|34490.8|34463.2|34460.8|1816
1626792900000|2021-07-20 14:55:00|34479.2|34476.8|34512.2|34509.8|34518.2|34515.8|34477.2|34474.8|1948
1626793200000|2021-07-20 15:00:00|34511.7|34509.3|34518.2|34515.8|34527.2|34524.8|34498.2|34495.8|2017
1626793500000|2021-07-20 15:05:00|34517.2|34514.8|34496.7|34494.3|34522.7|34520.3|34480.2|34477.8|1896
1626793800000|2021-07-20 15:10:00|34497.2|34494.8|34499.7|34497.3|34516.2|34513.8|34494.7|34492.3|1081
1626794100000|2021-07-20 15:15:00|34500.2|34497.8|34501.2|34498.8|34507.7|34505.3|34481.2|34478.8|1177
1626794400000|2021-07-20 15:20:00|34501.7|34499.3|34512.7|34510.3|34517.7|34515.3|34500.2|34497.8|836
1626794700000|2021-07-20 15:25:00|34512.2|34509.8|34476.2|34473.8|34513.2|34510.8|34475.7|34473.3|1408
1626795000000|2021-07-20 15:30:00|34476.7|34474.3|34479.7|34477.3|34486.2|34483.8|34465.7|34463.3|1432
1626795300000|2021-07-20 15:35:00|34480.2|34477.8|34456.2|34453.8|34483.2|34480.8|34455.2|34452.8|1387
1626795600000|2021-07-20 15:40:00|34456.7|34454.3|34506.2|34503.8|34510.2|34507.8|34456.2|34453.8|964
1626795900000|2021-07-20 15:45:00|34505.7|34503.3|34527.2|34524.8|34534.2|34531.8|34499.7|34497.3|1375
1626796200000|2021-07-20 15:50:00|34527.7|34525.3|34544.7|34542.3|34550.2|34547.8|34527.2|34524.8|1093
1626796500000|2021-07-20 15:55:00|34544.2|34541.8|34569.2|34566.8|34571.2|34568.8|34542.2|34539.8|1414
1626796800000|2021-07-20 16:00:00|34569.7|34567.3|34565.2|34562.8|34582.2|34579.8|34562.2|34559.8|2565
1626797100000|2021-07-20 16:05:00|34564.2|34561.8|34547.2|34544.8|34569.7|34567.3|34541.2|34538.8|2061
1626797400000|2021-07-20 16:10:00|34547.7|34545.3|34561.2|34558.8|34563.2|34560.8|34541.2|34538.8|814
1626797700000|2021-07-20 16:15:00|34561.7|34559.3|34573.7|34571.3|34577.2|34574.8|34556.2|34553.8|1100
1626798000000|2021-07-20 16:20:00|34573.2|34570.8|34578.2|34575.8|34584.2|34581.8|34566.2|34563.8|1215
1626798300000|2021-07-20 16:25:00|34577.7|34575.3|34567.2|34564.8|34582.7|34580.3|34559.2|34556.8|849
1626798600000|2021-07-20 16:30:00|34568.2|34565.8|34597.2|34594.8|34597.7|34595.3|34568.2|34565.8|1327
1626798900000|2021-07-20 16:35:00|34597.7|34595.3|34578.7|34576.3|34601.2|34598.8|34575.2|34572.8|1158
1626799200000|2021-07-20 16:40:00|34577.8|34575.4|34577.8|34575.4|34589.3|34586.9|34576.3|34573.9|634
1626799500000|2021-07-20 16:45:00|34578.3|34575.9|34603.3|34600.9|34606.3|34603.9|34570.3|34567.9|1398
1626799800000|2021-07-20 16:50:00|34602.8|34600.4|34613.3|34610.9|34614.3|34611.9|34600.3|34597.9|1058
1626800100000|2021-07-20 16:55:00|34613.8|34611.4|34609.3|34606.9|34619.3|34616.9|34602.3|34599.9|835
1626800400000|2021-07-20 17:00:00|34609.8|34607.4|34554.3|34551.9|34619.3|34616.9|34553.3|34550.9|2193
1626800700000|2021-07-20 17:05:00|34554.8|34552.4|34553.8|34551.4|34568.3|34565.9|34543.3|34540.9|1598
1626801000000|2021-07-20 17:10:00|34554.3|34551.9|34551.3|34548.9|34562.3|34559.9|34543.8|34541.4|968
1626801300000|2021-07-20 17:15:00|34550.8|34548.4|34541.8|34539.4|34555.8|34553.4|34535.3|34532.9|942
1626801600000|2021-07-20 17:20:00|34541.3|34538.9|34534.8|34532.4|34562.3|34559.9|34530.3|34527.9|1165
1626801900000|2021-07-20 17:25:00|34534.3|34531.9|34525.8|34523.4|34539.8|34537.4|34517.3|34514.9|797
1626802200000|2021-07-20 17:30:00|34525.3|34522.9|34550.3|34547.9|34551.3|34548.9|34525.3|34522.9|848
1626802500000|2021-07-20 17:35:00|34550.8|34548.4|34536.3|34533.9|34552.3|34549.9|34529.3|34526.9|748
1626802800000|2021-07-20 17:40:00|34536.8|34534.4|34512.8|34510.4|34544.8|34542.4|34511.8|34509.4|911
1626803100000|2021-07-20 17:45:00|34512.3|34509.9|34499.8|34497.4|34521.3|34518.9|34496.8|34494.4|1169
1626803400000|2021-07-20 17:50:00|34499.3|34496.9|34512.3|34509.9|34520.8|34518.4|34497.8|34495.4|777
1626803700000|2021-07-20 17:55:00|34511.8|34509.4|34527.8|34525.4|34534.8|34532.4|34509.8|34507.4|689
1626804000000|2021-07-20 18:00:00|34528.3|34525.9|34555.3|34552.9|34563.3|34560.9|34528.3|34525.9|1248
1626804300000|2021-07-20 18:05:00|34554.8|34552.4|34558.8|34556.4|34573.3|34570.9|34554.3|34551.9|882
1626804600000|2021-07-20 18:10:00|34559.3|34556.9|34573.3|34570.9|34581.8|34579.4|34558.3|34555.9|697
1626804900000|2021-07-20 18:15:00|34574.8|34572.4|34582.3|34579.9|34589.3|34586.9|34574.8|34572.4|741
1626805200000|2021-07-20 18:20:00|34582.8|34580.4|34570.3|34567.9|34584.3|34581.9|34559.8|34557.4|711
1626805500000|2021-07-20 18:25:00|34569.8|34567.4|34567.3|34564.9|34570.8|34568.4|34561.3|34558.9|551
1626805800000|2021-07-20 18:30:00|34566.8|34564.4|34559.8|34557.4|34572.8|34570.4|34559.3|34556.9|674
1626806100000|2021-07-20 18:35:00|34559.3|34556.9|34549.3|34546.9|34572.8|34570.4|34549.3|34546.9|751
1626806400000|2021-07-20 18:40:00|34548.3|34545.9|34559.8|34557.4|34572.8|34570.4|34547.8|34545.4|844
1626806700000|2021-07-20 18:45:00|34559.3|34556.9|34547.3|34544.9|34564.3|34561.9|34536.3|34533.9|1231
1626807000000|2021-07-20 18:50:00|34547.8|34545.4|34549.3|34546.9|34565.3|34562.9|34546.3|34543.9|663
1626807300000|2021-07-20 18:55:00|34548.8|34546.4|34541.8|34539.4|34561.8|34559.4|34538.3|34535.9|1117
1626807600000|2021-07-20 19:00:00|34542.3|34539.9|34551.8|34549.4|34555.3|34552.9|34538.8|34536.4|626
1626807900000|2021-07-20 19:05:00|34552.3|34549.9|34564.3|34561.9|34574.3|34571.9|34550.8|34548.4|779
1626808200000|2021-07-20 19:10:00|34564.8|34562.4|34598.8|34596.4|34605.3|34602.9|34563.3|34560.9|1476
1626808500000|2021-07-20 19:15:00|34598.3|34595.9|34598.3|34595.9|34604.8|34602.4|34590.3|34587.9|809
1626808800000|2021-07-20 19:20:00|34597.9|34595.5|34603.4|34601|34610.4|34608|34597.9|34595.5|690
1626809100000|2021-07-20 19:25:00|34603.9|34601.5|34579.4|34577|34607.4|34605|34568.4|34566|1651
1626809400000|2021-07-20 19:30:00|34579.9|34577.5|34562.4|34560|34580.9|34578.5|34553.9|34551.5|1153
1626809700000|2021-07-20 19:35:00|34561.9|34559.5|34553.4|34551|34565.9|34563.5|34549.9|34547.5|859
1626810000000|2021-07-20 19:40:00|34552.9|34550.5|34535.4|34533|34559.4|34557|34534.4|34532|1483
1626810300000|2021-07-20 19:45:00|34534.9|34532.5|34550.9|34548.5|34550.9|34548.5|34526.9|34524.5|1284
1626810600000|2021-07-20 19:50:00|34549.9|34547.5|34569.9|34567.5|34575.9|34573.5|34522.9|34520.5|3040
1626810900000|2021-07-20 19:55:00|34569.4|34567|34517.4|34515|34569.9|34567.5|34511.4|34509|5013
1626811200000|2021-07-20 20:00:00|34515.4|34513|34530.6|34525.8|34551.1|34546.3|34515.4|34511.8|2072
1626811500000|2021-07-20 20:05:00|34530.1|34525.3|34551.1|34546.3|34552.6|34547.8|34527.6|34522.8|771
1626811800000|2021-07-20 20:10:00|34550.6|34545.8|34559.6|34554.8|34573.6|34568.8|34541.6|34536.8|857
1626812100000|2021-07-20 20:15:00|34560.1|34555.3|34564.6|34559.8|34567.1|34562.3|34559.6|34554.8|58
1626812400000|2021-07-20 20:20:00|34565.1|34560.3|34568.1|34563.3|34568.1|34563.3|34565.1|34560.3|43
1626812700000|2021-07-20 20:25:00|34567.6|34562.8|34566.6|34561.8|34570.1|34565.3|34558.1|34553.3|106
1626813000000|2021-07-20 20:30:00|34567.1|34562.3|34546.6|34541.8|34570.1|34565.3|34543.1|34538.3|378
1626813300000|2021-07-20 20:35:00|34546.1|34541.3|34547.6|34542.8|34554.1|34549.3|34546.1|34541.3|124
1626813600000|2021-07-20 20:40:00|34547.1|34542.3|34554.1|34549.3|34555.1|34550.3|34546.1|34541.3|98
1626813900000|2021-07-20 20:45:00|34556.1|34551.3|34542.6|34537.8|34557.6|34552.8|34537.1|34532.3|147
1626814200000|2021-07-20 20:50:00|34543.1|34538.3|34551.1|34546.3|34551.1|34546.3|34540.6|34535.8|138
1626814500000|2021-07-20 20:55:00|34551.6|34546.8|34549.8|34540|34551.6|34546.8|34540.6|34535.8|81
1626814800000|2021-07-20 21:00:00|34552.8|34543|34545.3|34535.5|34553.7|34543.9|34541.8|34532|0
1626815100000|2021-07-20 21:05:00|34543.3|34533.5|34543.1|34533.3|34544.7|34534.9|34542.8|34533|0
1626815400000|2021-07-20 21:10:00|34544|34534.2|34542.3|34532.5|34545.5|34535.7|34542.3|34532.5|0
1626815700000|2021-07-20 21:15:00|34541.2|34531.4|34541.1|34531.3|34542.4|34532.6|34538.9|34529.1|0
1626816000000|2021-07-20 21:20:00|34541.4|34531.6|34541.6|34531.8|34541.9|34532.1|34540|34530.2|0
1626816300000|2021-07-20 21:25:00|34541.9|34532.1|34541.3|34531.5|34541.9|34532.1|34539.8|34530|0
1626816600000|2021-07-20 21:30:00|34540.7|34530.9|34540.9|34531.1|34541.6|34531.8|34540.7|34530.9|0
1626816900000|2021-07-20 21:35:00|34541.1|34531.3|34540.7|34530.9|34541.6|34531.8|34540.7|34530.9|0
1626817200000|2021-07-20 21:40:00|34541.2|34531.4|34541.8|34532|34542.1|34532.3|34541.1|34531.3|0
1626817500000|2021-07-20 21:45:00|34542.4|34532.6|34542.3|34532.5|34542.4|34532.6|34542|34532.2|0
1626817800000|2021-07-20 21:50:00|34542.9|34533.1|34542.7|34532.9|34544.7|34534.9|34542.4|34532.6|0
1626818100000|2021-07-20 21:55:00|34543|34533.2|34546|34536.2|34547.8|34538|34542.8|34533|0
1626818400000|2021-07-20 22:00:00|34535.6|34530.8|34544.1|34539.3|34551.1|34546.3|34535.6|34530.8|132
1626818700000|2021-07-20 22:05:00|34544.6|34539.8|34566.6|34561.8|34568.1|34563.3|34544.1|34539.3|122
1626819000000|2021-07-20 22:10:00|34567.1|34562.3|34562.6|34557.8|34569.1|34564.3|34560.1|34555.3|55
1626819300000|2021-07-20 22:15:00|34563.1|34558.3|34571.1|34566.3|34573.6|34568.8|34563.1|34558.3|70
1626819600000|2021-07-20 22:20:00|34570.6|34565.8|34576.6|34571.8|34577.6|34572.8|34568.6|34563.8|31
1626819900000|2021-07-20 22:25:00|34576.1|34571.3|34563.6|34558.8|34576.6|34571.8|34561.1|34556.3|69
1626820200000|2021-07-20 22:30:00|34564.1|34559.3|34565.6|34560.8|34565.6|34560.8|34560.6|34555.8|31
1626820500000|2021-07-20 22:35:00|34564.6|34559.8|34562.6|34557.8|34567.6|34562.8|34560.6|34555.8|43
1626820800000|2021-07-20 22:40:00|34561.1|34556.3|34567.6|34562.8|34570.1|34565.3|34560.6|34555.8|56
1626821100000|2021-07-20 22:45:00|34568.1|34563.3|34567.1|34562.3|34570.1|34565.3|34562.1|34557.3|104
1626821400000|2021-07-20 22:50:00|34566.6|34561.8|34565.6|34560.8|34567.6|34562.8|34564.6|34559.8|24
1626821700000|2021-07-20 22:55:00|34566.1|34561.3|34571.1|34566.3|34572.1|34567.3|34565.1|34560.3|85
1626822000000|2021-07-20 23:00:00|34570.6|34565.8|34565.6|34560.8|34571.1|34566.3|34563.6|34558.8|65
1626822300000|2021-07-20 23:05:00|34566.6|34561.8|34579.6|34574.8|34584.6|34579.8|34566.6|34561.8|213
1626822600000|2021-07-20 23:10:00|34580.1|34575.3|34593.1|34588.3|34596.1|34591.3|34579.6|34574.8|154
1626822900000|2021-07-20 23:15:00|34593.6|34588.8|34592.6|34587.8|34594.6|34589.8|34586.6|34581.8|85
1626823200000|2021-07-20 23:20:00|34593.1|34588.3|34595.6|34590.8|34601.1|34596.3|34591.6|34586.8|140
1626823500000|2021-07-20 23:25:00|34596.1|34591.3|34596.6|34591.8|34601.6|34596.8|34593.6|34588.8|93
1626823800000|2021-07-20 23:30:00|34597.1|34592.3|34596.1|34591.3|34598.6|34593.8|34593.6|34588.8|68
1626824100000|2021-07-20 23:35:00|34597.1|34592.3|34586.6|34581.8|34597.1|34592.3|34584.1|34579.3|186
1626824400000|2021-07-20 23:40:00|34587.1|34582.3|34588.6|34583.8|34593.6|34588.8|34586.1|34581.3|55
1626824700000|2021-07-20 23:45:00|34589.1|34584.3|34585.1|34580.3|34589.6|34584.8|34581.1|34576.3|147
1626825000000|2021-07-20 23:50:00|34586.6|34581.8|34593.6|34588.8|34595.1|34590.3|34584.6|34579.8|79
1626825300000|2021-07-20 23:55:00|34593.1|34588.3|34595.6|34590.8|34599.1|34594.3|34591.6|34586.8|132
1626825600000|2021-07-21 00:00:00|34595.1|34590.3|34562.6|34557.8|34595.6|34590.8|34557.6|34552.8|358
1626825900000|2021-07-21 00:05:00|34562.1|34557.3|34559.6|34554.8|34570.1|34565.3|34549.6|34544.8|269
1626826200000|2021-07-21 00:10:00|34559.1|34554.3|34560.6|34555.8|34567.6|34562.8|34553.1|34548.3|105
1626826500000|2021-07-21 00:15:00|34561.1|34556.3|34567.6|34562.8|34570.6|34565.8|34557.6|34552.8|136
1626826800000|2021-07-21 00:20:00|34567.1|34562.3|34573.1|34568.3|34582.6|34577.8|34565.1|34560.3|129
1626827100000|2021-07-21 00:25:00|34572.6|34567.8|34574.6|34569.8|34577.6|34572.8|34560.1|34555.3|86
1626827400000|2021-07-21 00:30:00|34575.1|34570.3|34586.6|34581.8|34594.6|34589.8|34575.1|34570.3|190
1626827700000|2021-07-21 00:35:00|34586.1|34581.3|34587.6|34582.8|34591.1|34586.3|34577.1|34572.3|88
1626828000000|2021-07-21 00:40:00|34588.1|34583.3|34610.1|34605.3|34610.1|34605.3|34581.6|34576.8|261
1626828300000|2021-07-21 00:45:00|34610.6|34605.8|34610.1|34605.3|34625.6|34620.8|34608.1|34603.3|354
1626828600000|2021-07-21 00:50:00|34611.6|34606.8|34607.6|34602.8|34615.1|34610.3|34606.6|34601.8|120
1626828900000|2021-07-21 00:55:00|34607.1|34602.3|34605.6|34600.8|34612.6|34607.8|34602.1|34597.3|101
1626829200000|2021-07-21 01:00:00|34605.1|34600.3|34582.6|34577.8|34606.6|34601.8|34570.6|34565.8|287
1626829500000|2021-07-21 01:05:00|34582.1|34577.3|34584.6|34579.8|34586.6|34581.8|34574.6|34569.8|141
1626829800000|2021-07-21 01:10:00|34584.1|34579.3|34584.6|34579.8|34588.6|34583.8|34577.6|34572.8|117
1626830100000|2021-07-21 01:15:00|34585.1|34580.3|34585.6|34580.8|34587.6|34582.8|34576.6|34571.8|109
1626830400000|2021-07-21 01:20:00|34586.1|34581.3|34592.1|34587.3|34600.6|34595.8|34580.6|34575.8|176
1626830700000|2021-07-21 01:25:00|34592.6|34587.8|34592.6|34587.8|34601.1|34596.3|34590.6|34585.8|89
1626831000000|2021-07-21 01:30:00|34593.1|34588.3|34585.6|34580.8|34598.1|34593.3|34568.1|34563.3|254
1626831300000|2021-07-21 01:35:00|34585.1|34580.3|34587.6|34582.8|34592.1|34587.3|34578.6|34573.8|134
1626831600000|2021-07-21 01:40:00|34588.1|34583.3|34583.6|34578.8|34594.6|34589.8|34576.1|34571.3|110
1626831900000|2021-07-21 01:45:00|34584.1|34579.3|34576.6|34571.8|34591.6|34586.8|34571.1|34566.3|150
1626832200000|2021-07-21 01:50:00|34576.1|34571.3|34575.6|34570.8|34581.6|34576.8|34574.1|34569.3|59
1626832500000|2021-07-21 01:55:00|34575.1|34570.3|34562.6|34557.8|34575.6|34570.8|34552.1|34547.3|217
1626832800000|2021-07-21 02:00:00|34563.1|34558.3|34541.6|34536.8|34563.1|34558.3|34541.1|34536.3|236
1626833100000|2021-07-21 02:05:00|34541.1|34536.3|34535.1|34530.3|34549.1|34544.3|34528.1|34523.3|217
1626833400000|2021-07-21 02:10:00|34535.6|34530.8|34528.1|34523.3|34535.6|34530.8|34517.6|34512.8|364
1626833700000|2021-07-21 02:15:00|34527.6|34522.8|34518.1|34513.3|34540.1|34535.3|34518.1|34513.3|238
1626834000000|2021-07-21 02:20:00|34516.6|34511.8|34502.6|34497.8|34521.6|34516.8|34502.1|34497.3|272
1626834300000|2021-07-21 02:25:00|34503.1|34498.3|34499.6|34494.8|34506.6|34501.8|34493.1|34488.3|296
1626834600000|2021-07-21 02:30:00|34500.1|34495.3|34494.1|34489.3|34513.6|34508.8|34492.6|34487.8|228
1626834900000|2021-07-21 02:35:00|34493.6|34488.8|34505.6|34500.8|34509.6|34504.8|34492.6|34487.8|186
1626835200000|2021-07-21 02:40:00|34506.1|34501.3|34501.6|34496.8|34509.6|34504.8|34497.1|34492.3|89
1626835500000|2021-07-21 02:45:00|34501.1|34496.3|34486.1|34481.3|34502.1|34497.3|34482.6|34477.8|425
1626835800000|2021-07-21 02:50:00|34486.6|34481.8|34488.1|34483.3|34490.1|34485.3|34479.6|34474.8|251
1626836100000|2021-07-21 02:55:00|34487.6|34482.8|34491.6|34486.8|34492.6|34487.8|34484.1|34479.3|177
1626836400000|2021-07-21 03:00:00|34492.6|34487.8|34499.6|34494.8|34500.6|34495.8|34489.6|34484.8|143
1626836700000|2021-07-21 03:05:00|34500.1|34495.3|34501.6|34496.8|34507.1|34502.3|34497.6|34492.8|192
1626837000000|2021-07-21 03:10:00|34502.1|34497.3|34496.1|34491.3|34506.1|34501.3|34495.1|34490.3|83
1626837300000|2021-07-21 03:15:00|34496.6|34491.8|34510.1|34505.3|34511.1|34506.3|34495.6|34490.8|126
1626837600000|2021-07-21 03:20:00|34510.6|34505.8|34511.6|34506.8|34514.1|34509.3|34505.1|34500.3|135
1626837900000|2021-07-21 03:25:00|34511.1|34506.3|34522.6|34517.8|34523.1|34518.3|34504.6|34499.8|158
1626838200000|2021-07-21 03:30:00|34521.6|34516.8|34524.6|34519.8|34530.1|34525.3|34519.6|34514.8|331
1626838500000|2021-07-21 03:35:00|34524.1|34519.3|34517.1|34512.3|34530.1|34525.3|34512.1|34507.3|223
1626838800000|2021-07-21 03:40:00|34517.6|34512.8|34515.6|34510.8|34524.1|34519.3|34515.1|34510.3|259
1626839100000|2021-07-21 03:45:00|34515.1|34510.3|34510.1|34505.3|34517.6|34512.8|34508.1|34503.3|111
1626839400000|2021-07-21 03:50:00|34510.6|34505.8|34517.6|34512.8|34518.1|34513.3|34509.6|34504.8|66
1626839700000|2021-07-21 03:55:00|34518.1|34513.3|34520.1|34515.3|34521.6|34516.8|34516.1|34511.3|106
1626840000000|2021-07-21 04:00:00|34519.6|34514.8|34538.1|34533.3|34539.1|34534.3|34516.1|34511.3|161
1626840300000|2021-07-21 04:05:00|34538.6|34533.8|34542.1|34537.3|34543.6|34538.8|34535.6|34530.8|130
1626840600000|2021-07-21 04:10:00|34541.6|34536.8|34527.6|34522.8|34542.6|34537.8|34527.1|34522.3|75
1626840900000|2021-07-21 04:15:00|34528.1|34523.3|34529.6|34524.8|34533.6|34528.8|34527.6|34522.8|40
1626841200000|2021-07-21 04:20:00|34530.1|34525.3|34525.6|34520.8|34530.6|34525.8|34522.6|34517.8|85
1626841500000|2021-07-21 04:25:00|34527.1|34522.3|34524.6|34519.8|34530.1|34525.3|34523.1|34518.3|79
1626841800000|2021-07-21 04:30:00|34525.1|34520.3|34522.6|34517.8|34526.6|34521.8|34515.6|34510.8|114
1626842100000|2021-07-21 04:35:00|34523.6|34518.8|34528.6|34523.8|34530.1|34525.3|34519.6|34514.8|54
1626842400000|2021-07-21 04:40:00|34529.1|34524.3|34522.6|34517.8|34530.6|34525.8|34520.1|34515.3|66
1626842700000|2021-07-21 04:45:00|34522.1|34517.3|34519.6|34514.8|34524.6|34519.8|34518.1|34513.3|62
1626843000000|2021-07-21 04:50:00|34519.1|34514.3|34513.6|34508.8|34519.6|34514.8|34508.6|34503.8|97
1626843300000|2021-07-21 04:55:00|34513.1|34508.3|34486.1|34481.3|34513.6|34508.8|34484.1|34479.3|288
1626843600000|2021-07-21 05:00:00|34486.6|34481.8|34513.6|34508.8|34517.1|34512.3|34485.1|34480.3|209
1626843900000|2021-07-21 05:05:00|34514.1|34509.3|34515.6|34510.8|34522.1|34517.3|34512.1|34507.3|113
1626844200000|2021-07-21 05:10:00|34515.1|34510.3|34516.6|34511.8|34523.1|34518.3|34510.6|34505.8|111
1626844500000|2021-07-21 05:15:00|34517.1|34512.3|34518.6|34513.8|34521.6|34516.8|34511.6|34506.8|76
1626844800000|2021-07-21 05:20:00|34519.1|34514.3|34522.6|34517.8|34523.6|34518.8|34516.6|34511.8|51
1626845100000|2021-07-21 05:25:00|34523.1|34518.3|34533.1|34528.3|34534.6|34529.8|34521.6|34516.8|154
1626845400000|2021-07-21 05:30:00|34533.6|34528.8|34539.1|34534.3|34553.6|34548.8|34530.1|34525.3|330
1626845700000|2021-07-21 05:35:00|34538.6|34533.8|34534.6|34529.8|34540.1|34535.3|34531.6|34526.8|93
1626846000000|2021-07-21 05:40:00|34535.6|34530.8|34535.6|34530.8|34537.1|34532.3|34528.1|34523.3|78
1626846300000|2021-07-21 05:45:00|34535.1|34530.3|34536.6|34531.8|34538.1|34533.3|34529.6|34524.8|32
1626846600000|2021-07-21 05:50:00|34536.1|34531.3|34511.6|34506.8|34539.1|34534.3|34510.1|34505.3|161
1626846900000|2021-07-21 05:55:00|34512.1|34507.3|34511.6|34506.8|34516.1|34511.3|34505.6|34500.8|137
1626847200000|2021-07-21 06:00:00|34511|34507.4|34535|34531.4|34548|34544.4|34508.5|34504.9|370
1626847500000|2021-07-21 06:05:00|34534.5|34530.9|34513|34509.4|34534.5|34530.9|34507.5|34503.9|194
1626847800000|2021-07-21 06:10:00|34513.5|34509.9|34526|34522.4|34530|34526.4|34511|34507.4|254
1626848100000|2021-07-21 06:15:00|34526.5|34522.9|34528|34524.4|34540|34536.4|34523|34519.4|186
1626848400000|2021-07-21 06:20:00|34528.5|34524.9|34519|34515.4|34532.5|34528.9|34517|34513.4|136
1626848700000|2021-07-21 06:25:00|34519.5|34515.9|34503|34499.4|34529|34525.4|34498|34494.4|289
1626849000000|2021-07-21 06:30:00|34503.5|34499.9|34495|34491.4|34512.5|34508.9|34490|34486.4|791
1626849300000|2021-07-21 06:35:00|34495.5|34491.9|34506.5|34502.9|34509.5|34505.9|34495.5|34491.9|164
1626849600000|2021-07-21 06:40:00|34508|34504.4|34523|34519.4|34524.5|34520.9|34500|34496.4|246
1626849900000|2021-07-21 06:45:00|34522.5|34518.9|34529|34525.4|34534.5|34530.9|34516|34512.4|193
1626850200000|2021-07-21 06:50:00|34528.5|34524.9|34538|34534.4|34540|34536.4|34525.5|34521.9|191
1626850500000|2021-07-21 06:55:00|34537.5|34533.9|34561.5|34557.9|34564.5|34560.9|34534|34530.4|592
1626850800000|2021-07-21 07:00:00|34559|34555.4|34580|34576.4|34594|34590.4|34548|34544.4|1276
1626851100000|2021-07-21 07:05:00|34579.5|34575.9|34575|34571.4|34582.5|34578.9|34530.5|34526.9|992
1626851400000|2021-07-21 07:10:00|34574.5|34570.9|34565|34561.4|34574.5|34570.9|34530|34526.4|794
1626851700000|2021-07-21 07:15:00|34565.5|34561.9|34562|34558.4|34580.5|34576.9|34541.5|34537.9|544
1626852000000|2021-07-21 07:20:00|34561.5|34557.9|34572|34568.4|34579|34575.4|34538.5|34534.9|443
1626852300000|2021-07-21 07:25:00|34571.5|34567.9|34585|34581.4|34597|34593.4|34569|34565.4|503
1626852600000|2021-07-21 07:30:00|34584.5|34580.9|34606|34602.4|34613.5|34609.9|34580|34576.4|735
1626852900000|2021-07-21 07:35:00|34605.5|34601.9|34617|34613.4|34619.5|34615.9|34602|34598.4|484
1626853200000|2021-07-21 07:40:00|34616.5|34612.9|34666|34662.4|34672.5|34668.9|34610|34606.4|1184
1626853500000|2021-07-21 07:45:00|34665.5|34661.9|34701|34697.4|34716.5|34712.9|34660.5|34656.9|1840
1626853800000|2021-07-21 07:50:00|34701.5|34697.9|34721.5|34717.9|34734.5|34730.9|34699.5|34695.9|887
1626854100000|2021-07-21 07:55:00|34721|34717.4|34716.5|34712.9|34745|34741.4|34699.5|34695.9|959
1626854400000|2021-07-21 08:00:00|34716|34712.4|34677.5|34673.9|34720|34716.4|34673.5|34669.9|1028
1626854700000|2021-07-21 08:05:00|34677|34673.4|34683.5|34679.9|34690.5|34686.9|34667|34663.4|506
1626855000000|2021-07-21 08:10:00|34686|34682.4|34705|34701.4|34708.5|34704.9|34686|34682.4|340
1626855300000|2021-07-21 08:15:00|34704.5|34700.9|34701|34697.4|34714.5|34710.9|34696|34692.4|382
1626855600000|2021-07-21 08:20:00|34700.5|34696.9|34729|34725.4|34741.5|34737.9|34697.5|34693.9|588
1626855900000|2021-07-21 08:25:00|34729.5|34725.9|34712|34708.4|34731.5|34727.9|34702.5|34698.9|543
1626856200000|2021-07-21 08:30:00|34712.5|34708.9|34733.5|34729.9|34742.5|34738.9|34712.5|34708.9|534
1626856500000|2021-07-21 08:35:00|34734|34730.4|34732|34728.4|34740|34736.4|34728.5|34724.9|277
1626856800000|2021-07-21 08:40:00|34732.5|34728.9|34730|34726.4|34739|34735.4|34728|34724.4|262
1626857100000|2021-07-21 08:45:00|34730.5|34726.9|34735|34731.4|34741.5|34737.9|34726|34722.4|255
1626857400000|2021-07-21 08:50:00|34734.5|34730.9|34732|34728.4|34751|34747.4|34730.5|34726.9|316
1626857700000|2021-07-21 08:55:00|34732.5|34728.9|34732|34728.4|34741.5|34737.9|34725|34721.4|275
1626858000000|2021-07-21 09:00:00|34732.5|34728.9|34717|34713.4|34739|34735.4|34703|34699.4|483
1626858300000|2021-07-21 09:05:00|34717.5|34713.9|34707|34703.4|34727|34723.4|34702|34698.4|329
1626858600000|2021-07-21 09:10:00|34706.5|34702.9|34699.5|34695.9|34714|34710.4|34693|34689.4|284
1626858900000|2021-07-21 09:15:00|34699|34695.4|34722.5|34718.9|34723|34719.4|34696|34692.4|254
1626859200000|2021-07-21 09:20:00|34722|34718.4|34732.5|34728.9|34733.5|34729.9|34714.5|34710.9|317
1626859500000|2021-07-21 09:25:00|34733|34729.4|34722|34718.4|34734|34730.4|34715.5|34711.9|210
1626859800000|2021-07-21 09:30:00|34722.5|34718.9|34713.5|34709.9|34723.5|34719.9|34706.5|34702.9|142
1626860100000|2021-07-21 09:35:00|34713|34709.4|34725|34721.4|34725.5|34721.9|34710|34706.4|133
1626860400000|2021-07-21 09:40:00|34724.5|34720.9|34717.5|34713.9|34724.5|34720.9|34710|34706.4|213
1626860700000|2021-07-21 09:45:00|34718|34714.4|34718|34714.4|34722|34718.4|34708.5|34704.9|217
1626861000000|2021-07-21 09:50:00|34718.5|34714.9|34712|34708.4|34720.5|34716.9|34705|34701.4|165
1626861300000|2021-07-21 09:55:00|34711.5|34707.9|34715|34711.4|34719.5|34715.9|34708.5|34704.9|116
1626861600000|2021-07-21 10:00:00|34715.5|34711.9|34695|34691.4|34719|34715.4|34690.5|34686.9|280
1626861900000|2021-07-21 10:05:00|34695.5|34691.9|34699|34695.4|34704.5|34700.9|34679.5|34675.9|314
1626862200000|2021-07-21 10:10:00|34699.5|34695.9|34689|34685.4|34706|34702.4|34688|34684.4|179
1626862500000|2021-07-21 10:15:00|34688.5|34684.9|34696|34692.4|34697|34693.4|34679|34675.4|260
1626862800000|2021-07-21 10:20:00|34695.5|34691.9|34715|34711.4|34715|34711.4|34691|34687.4|239
1626863100000|2021-07-21 10:25:00|34714.5|34710.9|34710|34706.4|34722.5|34718.9|34705.5|34701.9|349
1626863400000|2021-07-21 10:30:00|34709.5|34705.9|34693|34689.4|34714.5|34710.9|34691|34687.4|268
1626863700000|2021-07-21 10:35:00|34692.5|34688.9|34692|34688.4|34701|34697.4|34687|34683.4|133
1626864000000|2021-07-21 10:40:00|34692.5|34688.9|34693.5|34689.9|34700.5|34696.9|34687.5|34683.9|144
1626864300000|2021-07-21 10:45:00|34694|34690.4|34695|34691.4|34700|34696.4|34686.5|34682.9|208
1626864600000|2021-07-21 10:50:00|34694.5|34690.9|34692|34688.4|34702.5|34698.9|34683|34679.4|282
1626864900000|2021-07-21 10:55:00|34692.5|34688.9|34698|34694.4|34698.5|34694.9|34686|34682.4|232
1626865200000|2021-07-21 11:00:00|34694|34690.4|34674.5|34670.9|34694|34690.4|34672.5|34668.9|393
1626865500000|2021-07-21 11:05:00|34674|34670.4|34666|34662.4|34676|34672.4|34663.5|34659.9|288
1626865800000|2021-07-21 11:10:00|34665.5|34661.9|34658|34654.4|34670.5|34666.9|34652.5|34648.9|311
1626866100000|2021-07-21 11:15:00|34657.5|34653.9|34674.5|34670.9|34675|34671.4|34651|34647.4|271
1626866400000|2021-07-21 11:20:00|34675|34671.4|34645.5|34641.9|34675.5|34671.9|34644|34640.4|401
1626866700000|2021-07-21 11:25:00|34645|34641.4|34631|34627.4|34647.5|34643.9|34621.5|34617.9|426
1626867000000|2021-07-21 11:30:00|34630.5|34626.9|34622.5|34618.9|34635|34631.4|34617|34613.4|427
1626867300000|2021-07-21 11:35:00|34623|34619.4|34607|34603.4|34624|34620.4|34603|34599.4|439
1626867600000|2021-07-21 11:40:00|34606.5|34602.9|34603|34599.4|34607|34603.4|34583|34579.4|826
1626867900000|2021-07-21 11:45:00|34603.5|34599.9|34612.5|34608.9|34619.5|34615.9|34587.5|34583.9|431
1626868200000|2021-07-21 11:50:00|34613|34609.4|34587|34583.4|34614.5|34610.9|34580.5|34576.9|553
1626868500000|2021-07-21 11:55:00|34587.5|34583.9|34590|34586.4|34591|34587.4|34575.5|34571.9|378
1626868800000|2021-07-21 12:00:00|34589.5|34585.9|34595.5|34591.9|34606|34602.4|34583.5|34579.9|545
1626869100000|2021-07-21 12:05:00|34595|34591.4|34647|34643.4|34649.5|34645.9|34595|34591.4|949
1626869400000|2021-07-21 12:10:00|34646.5|34642.9|34640|34636.4|34647|34643.4|34625.5|34621.9|498
1626869700000|2021-07-21 12:15:00|34640.5|34636.9|34651|34647.4|34653.5|34649.9|34633.5|34629.9|444
1626870000000|2021-07-21 12:20:00|34650.5|34646.9|34651|34647.4|34655.5|34651.9|34642|34638.4|289
1626870300000|2021-07-21 12:25:00|34650.5|34646.9|34651|34647.4|34658|34654.4|34647|34643.4|310
1626870600000|2021-07-21 12:30:00|34651.5|34647.9|34676|34672.4|34681|34677.4|34651|34647.4|617
1626870900000|2021-07-21 12:35:00|34676.5|34672.9|34655|34651.4|34683|34679.4|34654.5|34650.9|533
1626871200000|2021-07-21 12:40:00|34654.5|34650.9|34653|34649.4|34668|34664.4|34652.5|34648.9|214
1626871500000|2021-07-21 12:45:00|34652.5|34648.9|34650.5|34646.9|34654|34650.4|34628.5|34624.9|635
1626871800000|2021-07-21 12:50:00|34649|34645.4|34653|34649.4|34661.5|34657.9|34635.5|34631.9|314
1626872100000|2021-07-21 12:55:00|34652.5|34648.9|34660|34656.4|34665.5|34661.9|34652|34648.4|328
1626872400000|2021-07-21 13:00:00|34660.5|34656.9|34666|34662.4|34678|34674.4|34660|34656.4|456
1626872700000|2021-07-21 13:05:00|34665|34661.4|34668|34664.4|34675|34671.4|34651|34647.4|389
1626873000000|2021-07-21 13:10:00|34668.5|34664.9|34679|34675.4|34679|34675.4|34665|34661.4|237
1626873300000|2021-07-21 13:15:00|34679.5|34675.9|34704|34700.4|34705.5|34701.9|34678|34674.4|516
1626873600000|2021-07-21 13:20:00|34706|34702.4|34705|34701.4|34713.5|34709.9|34692.5|34688.9|569
1626873900000|2021-07-21 13:25:00|34704|34700.4|34706|34702.4|34710.5|34706.9|34690.5|34686.9|771
1626874200000|2021-07-21 13:30:00|34705.4|34703|34694.9|34692.5|34706.9|34704.5|34643.4|34641|5867
1626874500000|2021-07-21 13:35:00|34695.9|34693.5|34696.9|34694.5|34731.4|34729|34672.4|34670|3737
1626874800000|2021-07-21 13:40:00|34696.4|34694|34726.9|34724.5|34736.9|34734.5|34680.4|34678|2932
1626875100000|2021-07-21 13:45:00|34727.4|34725|34770.9|34768.5|34772.9|34770.5|34718.9|34716.5|2867
1626875400000|2021-07-21 13:50:00|34771.4|34769|34771.4|34769|34788.4|34786|34749.9|34747.5|2789
1626875700000|2021-07-21 13:55:00|34771.9|34769.5|34779.4|34777|34798.4|34796|34763.9|34761.5|2209
1626876000000|2021-07-21 14:00:00|34778.9|34776.5|34762.9|34760.5|34794.4|34792|34760.4|34758|1973
1626876300000|2021-07-21 14:05:00|34762.4|34760|34774.9|34772.5|34790.4|34788|34757.4|34755|1589
1626876600000|2021-07-21 14:10:00|34775.7|34773.3|34788.7|34786.3|34788.7|34786.3|34762.7|34760.3|1176
1626876900000|2021-07-21 14:15:00|34789.2|34786.8|34751.2|34748.8|34796.2|34793.8|34740.7|34738.3|2245
1626877200000|2021-07-21 14:20:00|34751.7|34749.3|34745.7|34743.3|34766.2|34763.8|34734.7|34732.3|1448
1626877500000|2021-07-21 14:25:00|34745.2|34742.8|34716.7|34714.3|34759.7|34757.3|34716.7|34714.3|1378
1626877800000|2021-07-21 14:30:00|34715.7|34713.3|34717.2|34714.8|34724.2|34721.8|34701.2|34698.8|1642
1626878100000|2021-07-21 14:35:00|34716.7|34714.3|34736.7|34734.3|34743.7|34741.3|34716.7|34714.3|1132
1626878400000|2021-07-21 14:40:00|34737.2|34734.8|34756.2|34753.8|34758.7|34756.3|34730.7|34728.3|1099
1626878700000|2021-07-21 14:45:00|34755.7|34753.3|34737.2|34734.8|34764.7|34762.3|34731.2|34728.8|1220
1626879000000|2021-07-21 14:50:00|34737.7|34735.3|34750.2|34747.8|34758.2|34755.8|34737.7|34735.3|984
1626879300000|2021-07-21 14:55:00|34750.7|34748.3|34751.2|34748.8|34773.2|34770.8|34748.2|34745.8|1259
1626879600000|2021-07-21 15:00:00|34750.7|34748.3|34743.7|34741.3|34768.7|34766.3|34739.2|34736.8|1423
1626879900000|2021-07-21 15:05:00|34744.2|34741.8|34725.2|34722.8|34758.2|34755.8|34725.2|34722.8|956
1626880200000|2021-07-21 15:10:00|34724.7|34722.3|34729.7|34727.3|34733.7|34731.3|34714.7|34712.3|889
1626880500000|2021-07-21 15:15:00|34730.2|34727.8|34746.2|34743.8|34749.2|34746.8|34730.2|34727.8|765
1626880800000|2021-07-21 15:20:00|34745.7|34743.3|34741.7|34739.3|34747.2|34744.8|34737.7|34735.3|512
1626881100000|2021-07-21 15:25:00|34742.2|34739.8|34703.7|34701.3|34745.7|34743.3|34702.2|34699.8|1095
1626881400000|2021-07-21 15:30:00|34704.2|34701.8|34731.2|34728.8|34733.7|34731.3|34695.2|34692.8|990
1626881700000|2021-07-21 15:35:00|34730.7|34728.3|34730.7|34728.3|34739.7|34737.3|34726.7|34724.3|444
1626882000000|2021-07-21 15:40:00|34730.2|34727.8|34748.2|34745.8|34751.7|34749.3|34728.2|34725.8|615
1626882300000|2021-07-21 15:45:00|34748.7|34746.3|34764.2|34761.8|34765.7|34763.3|34746.2|34743.8|630
1626882600000|2021-07-21 15:50:00|34763.7|34761.3|34780.7|34778.3|34801.7|34799.3|34761.7|34759.3|2108
1626882900000|2021-07-21 15:55:00|34781.2|34778.8|34789.7|34787.3|34793.7|34791.3|34781.2|34778.8|737
1626883200000|2021-07-21 16:00:00|34790.2|34787.8|34778.7|34776.3|34793.7|34791.3|34777.2|34774.8|685
1626883500000|2021-07-21 16:05:00|34778.2|34775.8|34780.2|34777.8|34789.2|34786.8|34774.7|34772.3|564
1626883800000|2021-07-21 16:10:00|34780.7|34778.3|34772.7|34770.3|34783.7|34781.3|34771.7|34769.3|530
1626884100000|2021-07-21 16:15:00|34771.2|34768.8|34774.2|34771.8|34776.7|34774.3|34765.7|34763.3|649
1626884400000|2021-07-21 16:20:00|34773.7|34771.3|34762.2|34759.8|34783.7|34781.3|34758.2|34755.8|600
1626884700000|2021-07-21 16:25:00|34761.7|34759.3|34755.2|34752.8|34765.2|34762.8|34747.7|34745.3|595
1626885000000|2021-07-21 16:30:00|34755.7|34753.3|34758.2|34755.8|34772.7|34770.3|34753.2|34750.8|585
1626885300000|2021-07-21 16:35:00|34758.7|34756.3|34766.2|34763.8|34770.7|34768.3|34754.7|34752.3|339
1626885600000|2021-07-21 16:40:00|34766.7|34764.3|34775.7|34773.3|34778.2|34775.8|34759.2|34756.8|328
1626885900000|2021-07-21 16:45:00|34775.2|34772.8|34770.2|34767.8|34779.7|34777.3|34762.7|34760.3|597
1626886200000|2021-07-21 16:50:00|34770.7|34768.3|34773.2|34770.8|34778.7|34776.3|34764.7|34762.3|540
1626886500000|2021-07-21 16:55:00|34773.7|34771.3|34762.2|34759.8|34773.7|34771.3|34758.7|34756.3|466
1626886800000|2021-07-21 17:00:00|34762.7|34760.3|34780.2|34777.8|34783.2|34780.8|34760.7|34758.3|620
1626887100000|2021-07-21 17:05:00|34780.7|34778.3|34773.7|34771.3|34782.2|34779.8|34770.7|34768.3|527
1626887400000|2021-07-21 17:10:00|34774.2|34771.8|34759.7|34757.3|34780.7|34778.3|34759.7|34757.3|874
1626887700000|2021-07-21 17:15:00|34757.7|34755.3|34759.7|34757.3|34770.7|34768.3|34756.7|34754.3|420
1626888000000|2021-07-21 17:20:00|34760.2|34757.8|34764.2|34761.8|34772.7|34770.3|34756.2|34753.8|553
1626888300000|2021-07-21 17:25:00|34764.7|34762.3|34770.2|34767.8|34773.2|34770.8|34764.7|34762.3|369
1626888600000|2021-07-21 17:30:00|34770.7|34768.3|34778.7|34776.3|34782.7|34780.3|34769.2|34766.8|520
1626888900000|2021-07-21 17:35:00|34779.2|34776.8|34760.7|34758.3|34779.7|34777.3|34755.2|34752.8|562
1626889200000|2021-07-21 17:40:00|34761.2|34758.8|34757.2|34754.8|34767.7|34765.3|34756.2|34753.8|532
1626889500000|2021-07-21 17:45:00|34757.7|34755.3|34759.7|34757.3|34763.7|34761.3|34755.7|34753.3|329
1626889800000|2021-07-21 17:50:00|34760.2|34757.8|34771.7|34769.3|34771.7|34769.3|34760.2|34757.8|437
1626890100000|2021-07-21 17:55:00|34771.2|34768.8|34767.2|34764.8|34773.2|34770.8|34760.7|34758.3|315
1626890400000|2021-07-21 18:00:00|34766.7|34764.3|34773.2|34770.8|34774.7|34772.3|34760.7|34758.3|604
1626890700000|2021-07-21 18:05:00|34773.7|34771.3|34778.7|34776.3|34780.2|34777.8|34772.2|34769.8|522
1626891000000|2021-07-21 18:10:00|34779.2|34776.8|34763.2|34760.8|34779.2|34776.8|34761.2|34758.8|373
1626891300000|2021-07-21 18:15:00|34762.7|34760.3|34761.8|34759.4|34770.7|34768.3|34756.8|34754.4|272
1626891600000|2021-07-21 18:20:00|34761.3|34758.9|34758.8|34756.4|34762.3|34759.9|34754.3|34751.9|325
1626891900000|2021-07-21 18:25:00|34758.3|34755.9|34759.8|34757.4|34762.3|34759.9|34752.3|34749.9|461
1626892200000|2021-07-21 18:30:00|34760.3|34757.9|34764.8|34762.4|34768.8|34766.4|34758.3|34755.9|435
1626892500000|2021-07-21 18:35:00|34764.3|34761.9|34775.8|34773.4|34776.3|34773.9|34761.8|34759.4|444
1626892800000|2021-07-21 18:40:00|34775.3|34772.9|34772.3|34769.9|34780.8|34778.4|34770.3|34767.9|534
1626893100000|2021-07-21 18:45:00|34771.8|34769.4|34772.3|34769.9|34778.8|34776.4|34770.3|34767.9|385
1626893400000|2021-07-21 18:50:00|34772.8|34770.4|34772.3|34769.9|34778.3|34775.9|34770.3|34767.9|310
1626893700000|2021-07-21 18:55:00|34772.8|34770.4|34780.3|34777.9|34780.3|34777.9|34770.3|34767.9|392
1626894000000|2021-07-21 19:00:00|34779.8|34777.4|34779.8|34777.4|34782.8|34780.4|34772.3|34769.9|437
1626894300000|2021-07-21 19:05:00|34780.3|34777.9|34789.8|34787.4|34792.3|34789.9|34778.8|34776.4|653
1626894600000|2021-07-21 19:10:00|34790.3|34787.9|34777.3|34774.9|34792.8|34790.4|34774.3|34771.9|755
1626894900000|2021-07-21 19:15:00|34777.8|34775.4|34785.8|34783.4|34789.3|34786.9|34776.3|34773.9|450
1626895200000|2021-07-21 19:20:00|34785.9|34783.5|34788.4|34786|34794.9|34792.5|34783.9|34781.5|469
1626895500000|2021-07-21 19:25:00|34787.9|34785.5|34784.4|34782|34790.4|34788|34774.4|34772|766
1626895800000|2021-07-21 19:30:00|34783.9|34781.5|34794.9|34792.5|34797.4|34795|34781.4|34779|534
1626896100000|2021-07-21 19:35:00|34794.4|34792|34777.4|34775|34800.9|34798.5|34777.4|34775|1007
1626896400000|2021-07-21 19:40:00|34778.4|34776|34779.9|34777.5|34791.4|34789|34775.4|34773|919
1626896700000|2021-07-21 19:45:00|34779.4|34777|34761.9|34759.5|34782.4|34780|34758.9|34756.5|999
1626897000000|2021-07-21 19:50:00|34762.4|34760|34790.4|34788|34803.4|34801|34743.4|34741|2603
1626897300000|2021-07-21 19:55:00|34790.9|34788.5|34806.4|34804|34822.4|34820|34785.9|34783.5|4036
1626897600000|2021-07-21 20:00:00|34800.6|34798.2|34827.3|34822.5|34835.8|34831|34800.6|34796|1364
1626897900000|2021-07-21 20:05:00|34828.8|34824|34828.8|34824|34833.8|34829|34825.8|34821|324
1626898200000|2021-07-21 20:10:00|34828.3|34823.5|34836.3|34831.5|34837.3|34832.5|34824.3|34819.5|415
1626898500000|2021-07-21 20:15:00|34835.8|34831|34838.8|34834|34843.8|34839|34832.8|34828|101
1626898800000|2021-07-21 20:20:00|34839.3|34834.5|34835.3|34830.5|34839.3|34834.5|34833.3|34828.5|79
1626899100000|2021-07-21 20:25:00|34834.8|34830|34834.3|34829.5|34838.3|34833.5|34832.3|34827.5|78
1626899400000|2021-07-21 20:30:00|34835.3|34830.5|34837.8|34833|34838.8|34834|34834.3|34829.5|71
1626899700000|2021-07-21 20:35:00|34837.3|34832.5|34838.8|34834|34840.3|34835.5|34836.3|34831.5|65
1626900000000|2021-07-21 20:40:00|34838.3|34833.5|34842.3|34837.5|34842.3|34837.5|34838.3|34833.5|115
1626900300000|2021-07-21 20:45:00|34843.3|34838.5|34836.3|34831.5|34845.3|34840.5|34834.8|34830|283
1626900600000|2021-07-21 20:50:00|34835.8|34831|34843.8|34839|34849.3|34844.5|34835.8|34831|119
1626900900000|2021-07-21 20:55:00|34842.8|34838|34847.8|34838|34849.8|34843.5|34842.3|34837.5|66
1626901200000|2021-07-21 21:00:00|34848|34838.2|34856.3|34846.5|34861|34851.2|34846.2|34836.4|0
1626901500000|2021-07-21 21:05:00|34856.9|34847.1|34853.4|34843.6|34856.9|34847.1|34853.4|34843.6|0
1626901800000|2021-07-21 21:10:00|34855.7|34845.9|34853.5|34843.7|34855.7|34845.9|34853.1|34843.3|0
1626902100000|2021-07-21 21:15:00|34853.2|34843.4|34852.9|34843.1|34853.4|34843.6|34852.8|34843|0
1626902400000|2021-07-21 21:20:00|34853.1|34843.3|34852.6|34842.8|34853.4|34843.6|34852.6|34842.8|0
1626902700000|2021-07-21 21:25:00|34852.5|34842.7|34851.4|34841.6|34852.5|34842.7|34851.3|34841.5|0
1626903000000|2021-07-21 21:30:00|34851.6|34841.8|34850.6|34840.8|34852.3|34842.5|34850.5|34840.7|0
1626903300000|2021-07-21 21:35:00|34850.5|34840.7|34851.4|34841.6|34851.5|34841.7|34850|34840.2|0
1626903600000|2021-07-21 21:40:00|34851.5|34841.7|34850.8|34841|34851.5|34841.7|34849.8|34840|0
1626903900000|2021-07-21 21:45:00|34850.9|34841.1|34847.5|34837.7|34851.1|34841.3|34847.5|34837.7|0
1626904200000|2021-07-21 21:50:00|34847.4|34837.6|34847.1|34837.3|34847.6|34837.8|34847.1|34837.3|0
1626904500000|2021-07-21 21:55:00|34847|34837.2|34847.5|34837.7|34848.6|34838.8|34846.6|34836.8|0
1626904800000|2021-07-21 22:00:00|34848.3|34843.5|34832.8|34828|34848.3|34843.5|34824.8|34820|240
1626905100000|2021-07-21 22:05:00|34832.3|34827.5|34832.3|34827.5|34834.8|34830|34828.3|34823.5|37
1626905400000|2021-07-21 22:10:00|34832.8|34828|34832.3|34827.5|34836.3|34831.5|34832.3|34827.5|37
1626905700000|2021-07-21 22:15:00|34832.8|34828|34827.8|34823|34832.8|34828|34821.8|34817|121
1626906000000|2021-07-21 22:20:00|34828.3|34823.5|34826.3|34821.5|34830.3|34825.5|34824.3|34819.5|38
1626906300000|2021-07-21 22:25:00|34827.3|34822.5|34829.3|34824.5|34833.3|34828.5|34826.8|34822|30
1626906600000|2021-07-21 22:30:00|34829.8|34825|34828.3|34823.5|34830.3|34825.5|34825.8|34821|58
1626906900000|2021-07-21 22:35:00|34827.8|34823|34831.3|34826.5|34832.8|34828|34827.8|34823|23
1626907200000|2021-07-21 22:40:00|34831.8|34827|34829.3|34824.5|34831.8|34827|34827.8|34823|26
1626907500000|2021-07-21 22:45:00|34829.8|34825|34838.3|34833.5|34838.8|34834|34829.3|34824.5|55
1626907800000|2021-07-21 22:50:00|34837.8|34833|34831.3|34826.5|34838.8|34834|34830.3|34825.5|39
1626908100000|2021-07-21 22:55:00|34831.8|34827|34832.8|34828|34834.3|34829.5|34831.3|34826.5|22
1626908400000|2021-07-21 23:00:00|34832.3|34827.5|34843.3|34838.5|34843.8|34839|34832.3|34827.5|150
1626908700000|2021-07-21 23:05:00|34842.8|34838|34834.3|34829.5|34843.3|34838.5|34833.3|34828.5|54
1626909000000|2021-07-21 23:10:00|34833.8|34829|34831.3|34826.5|34835.3|34830.5|34830.3|34825.5|37
1626909300000|2021-07-21 23:15:00|34833.8|34829|34832.3|34827.5|34834.8|34830|34830.3|34825.5|58
1626909600000|2021-07-21 23:20:00|34832.8|34828|34838.3|34833.5|34838.3|34833.5|34832.3|34827.5|23
1626909900000|2021-07-21 23:25:00|34837.8|34833|34835.3|34830.5|34838.8|34834|34831.3|34826.5|61
1626910200000|2021-07-21 23:30:00|34834.8|34830|34827.8|34823|34836.3|34831.5|34824.3|34819.5|95
1626910500000|2021-07-21 23:35:00|34830.8|34826|34849.3|34844.5|34854.8|34850|34828.3|34823.5|253
1626910800000|2021-07-21 23:40:00|34849.8|34845|34849.3|34844.5|34852.3|34847.5|34846.8|34842|56
1626911100000|2021-07-21 23:45:00|34849.8|34845|34856.3|34851.5|34856.3|34851.5|34847.3|34842.5|99
1626911400000|2021-07-21 23:50:00|34856.8|34852|34849.3|34844.5|34860.8|34856|34848.3|34843.5|184
1626911700000|2021-07-21 23:55:00|34848.8|34844|34838.8|34834|34850.3|34845.5|34836.8|34832|81
1626912000000|2021-07-22 00:00:00|34837.3|34832.5|34836.3|34831.5|34839.3|34834.5|34828.3|34823.5|94
1626912300000|2021-07-22 00:05:00|34835.8|34831|34825.3|34820.5|34836.8|34832|34816.8|34812|154
1626912600000|2021-07-22 00:10:00|34824.8|34820|34834.3|34829.5|34837.3|34832.5|34824.3|34819.5|64
1626912900000|2021-07-22 00:15:00|34834.8|34830|34830.8|34826|34837.8|34833|34828.8|34824|58
1626913200000|2021-07-22 00:20:00|34831.3|34826.5|34835.3|34830.5|34840.8|34836|34830.8|34826|60
1626913500000|2021-07-22 00:25:00|34834.8|34830|34829.3|34824.5|34840.3|34835.5|34829.3|34824.5|68
1626913800000|2021-07-22 00:30:00|34829.8|34825|34825.8|34821|34829.8|34825|34820.8|34816|67
1626914100000|2021-07-22 00:35:00|34826.3|34821.5|34818.3|34813.5|34830.3|34825.5|34817.8|34813|53
1626914400000|2021-07-22 00:40:00|34818.8|34814|34817.3|34812.5|34823.8|34819|34815.3|34810.5|75
1626914700000|2021-07-22 00:45:00|34816.8|34812|34820.3|34815.5|34820.8|34816|34814.8|34810|93
1626915000000|2021-07-22 00:50:00|34820.8|34816|34819.3|34814.5|34826.8|34822|34818.3|34813.5|63
1626915300000|2021-07-22 00:55:00|34818.8|34814|34816.3|34811.5|34820.8|34816|34814.8|34810|42
1626915600000|2021-07-22 01:00:00|34816.8|34812|34818.3|34813.5|34818.8|34814|34812.8|34808|78
1626915900000|2021-07-22 01:05:00|34817.3|34812.5|34819.8|34815|34820.3|34815.5|34815.3|34810.5|74
1626916200000|2021-07-22 01:10:00|34819.3|34814.5|34828.3|34823.5|34828.8|34824|34817.8|34813|76
1626916500000|2021-07-22 01:15:00|34827.8|34823|34824.3|34819.5|34830.8|34826|34820.3|34815.5|81
1626916800000|2021-07-22 01:20:00|34824.8|34820|34819.8|34815|34828.8|34824|34819.3|34814.5|35
1626917100000|2021-07-22 01:25:00|34819.3|34814.5|34822.3|34817.5|34825.3|34820.5|34819.3|34814.5|68
1626917400000|2021-07-22 01:30:00|34821.8|34817|34831.3|34826.5|34831.3|34826.5|34819.8|34815|114
1626917700000|2021-07-22 01:35:00|34830.8|34826|34833.8|34829|34839.8|34835|34830.8|34826|107
1626918000000|2021-07-22 01:40:00|34833.3|34828.5|34844.3|34839.5|34846.3|34841.5|34831.8|34827|152
1626918300000|2021-07-22 01:45:00|34843.8|34839|34844.3|34839.5|34848.8|34844|34841.8|34837|89
1626918600000|2021-07-22 01:50:00|34844.8|34840|34841.3|34836.5|34848.3|34843.5|34840.8|34836|91
1626918900000|2021-07-22 01:55:00|34840.8|34836|34844.3|34839.5|34847.3|34842.5|34840.8|34836|47
1626919200000|2021-07-22 02:00:00|34844.8|34840|34837.8|34833|34847.3|34842.5|34837.3|34832.5|58
1626919500000|2021-07-22 02:05:00|34837.3|34832.5|34837.3|34832.5|34842.8|34838|34836.8|34832|92
1626919800000|2021-07-22 02:10:00|34836.8|34832|34840.3|34835.5|34844.3|34839.5|34836.8|34832|60
1626920100000|2021-07-22 02:15:00|34839.8|34835|34840.3|34835.5|34846.3|34841.5|34837.3|34832.5|68
1626920400000|2021-07-22 02:20:00|34840.8|34836|34843.8|34839|34846.3|34841.5|34840.8|34836|49
1626920700000|2021-07-22 02:25:00|34844.3|34839.5|34842.3|34837.5|34846.3|34841.5|34840.3|34835.5|29
1626921000000|2021-07-22 02:30:00|34841.8|34837|34836.3|34831.5|34844.3|34839.5|34835.8|34831|64
1626921300000|2021-07-22 02:35:00|34835.8|34831|34840.3|34835.5|34841.8|34837|34834.3|34829.5|70
1626921600000|2021-07-22 02:40:00|34840.8|34836|34838.3|34833.5|34842.8|34838|34835.8|34831|44
1626921900000|2021-07-22 02:45:00|34835.3|34830.5|34825.3|34820.5|34835.3|34830.5|34823.3|34818.5|230
1626922200000|2021-07-22 02:50:00|34824.8|34820|34826.3|34821.5|34828.8|34824|34821.8|34817|75
1626922500000|2021-07-22 02:55:00|34826.8|34822|34825.3|34820.5|34830.3|34825.5|34824.3|34819.5|34
1626922800000|2021-07-22 03:00:00|34825.8|34821|34825.8|34821|34828.3|34823.5|34822.8|34818|49
1626923100000|2021-07-22 03:05:00|34825.3|34820.5|34833.3|34828.5|34834.8|34830|34824.8|34820|104
1626923400000|2021-07-22 03:10:00|34832.8|34828|34831.3|34826.5|34833.8|34829|34830.3|34825.5|44
1626923700000|2021-07-22 03:15:00|34830.3|34825.5|34834.8|34830|34838.8|34834|34830.3|34825.5|85
1626924000000|2021-07-22 03:20:00|34835.3|34830.5|34833.3|34828.5|34838.3|34833.5|34833.3|34828.5|13
1626924300000|2021-07-22 03:25:00|34833.8|34829|34834.3|34829.5|34837.8|34833|34832.3|34827.5|28
1626924600000|2021-07-22 03:30:00|34833.8|34829|34827.3|34822.5|34834.3|34829.5|34826.3|34821.5|26
1626924900000|2021-07-22 03:35:00|34827.8|34823|34829.3|34824.5|34831.8|34827|34826.3|34821.5|29
1626925200000|2021-07-22 03:40:00|34829.8|34825|34830.3|34825.5|34831.3|34826.5|34828.8|34824|21
1626925500000|2021-07-22 03:45:00|34829.8|34825|34832.3|34827.5|34832.3|34827.5|34826.8|34822|22
1626925800000|2021-07-22 03:50:00|34832.8|34828|34832.3|34827.5|34834.3|34829.5|34828.3|34823.5|43
1626926100000|2021-07-22 03:55:00|34832.8|34828|34830.3|34825.5|34835.3|34830.5|34830.3|34825.5|11
1626926400000|2021-07-22 04:00:00|34830.8|34826|34830.3|34825.5|34832.3|34827.5|34826.8|34822|37
1626926700000|2021-07-22 04:05:00|34829.8|34825|34829.3|34824.5|34832.3|34827.5|34827.3|34822.5|17
1626927000000|2021-07-22 04:10:00|34829.8|34825|34831.3|34826.5|34833.8|34829|34827.3|34822.5|20
1626927300000|2021-07-22 04:15:00|34831.8|34827|34828.3|34823.5|34833.3|34828.5|34826.8|34822|38
1626927600000|2021-07-22 04:20:00|34827.8|34823|34829.3|34824.5|34830.8|34826|34825.8|34821|24
1626927900000|2021-07-22 04:25:00|34828.3|34823.5|34828.8|34824|34830.3|34825.5|34827.8|34823|28
1626928200000|2021-07-22 04:30:00|34828.3|34823.5|34830.3|34825.5|34833.3|34828.5|34827.8|34823|33
1626928500000|2021-07-22 04:35:00|34829.8|34825|34830.3|34825.5|34830.8|34826|34828.8|34824|19
1626928800000|2021-07-22 04:40:00|34831.3|34826.5|34825.3|34820.5|34831.3|34826.5|34825.3|34820.5|26
1626929100000|2021-07-22 04:45:00|34824.8|34820|34827.3|34822.5|34827.8|34823|34823.8|34819|23
1626929400000|2021-07-22 04:50:00|34826.8|34822|34829.8|34825|34830.3|34825.5|34826.8|34822|15
1626929700000|2021-07-22 04:55:00|34829.3|34824.5|34827.3|34822.5|34829.8|34825|34827.3|34822.5|35
1626930000000|2021-07-22 05:00:00|34827.8|34823|34831.3|34826.5|34831.3|34826.5|34824.3|34819.5|65
1626930300000|2021-07-22 05:05:00|34831.8|34827|34824.8|34820|34832.3|34827.5|34819.8|34815|75
1626930600000|2021-07-22 05:10:00|34824.3|34819.5|34827.8|34823|34827.8|34823|34823.8|34819|58
1626930900000|2021-07-22 05:15:00|34828.3|34823.5|34824.8|34820|34830.8|34826|34824.8|34820|36
1626931200000|2021-07-22 05:20:00|34824.3|34819.5|34828.8|34824|34830.3|34825.5|34823.8|34819|29
1626931500000|2021-07-22 05:25:00|34829.3|34824.5|34833.3|34828.5|34833.3|34828.5|34828.3|34823.5|37
1626931800000|2021-07-22 05:30:00|34833.8|34829|34844.3|34839.5|34846.3|34841.5|34833.3|34828.5|83
1626932100000|2021-07-22 05:35:00|34844.8|34840|34839.8|34835|34847.8|34843|34838.3|34833.5|85
1626932400000|2021-07-22 05:40:00|34840.3|34835.5|34845.3|34840.5|34845.3|34840.5|34837.8|34833|60
1626932700000|2021-07-22 05:45:00|34845.8|34841|34847.3|34842.5|34851.8|34847|34845.3|34840.5|82
1626933000000|2021-07-22 05:50:00|34846.8|34842|34839.3|34834.5|34848.3|34843.5|34839.3|34834.5|62
1626933300000|2021-07-22 05:55:00|34838.8|34834|34838.8|34834|34841.8|34837|34833.3|34828.5|88
1626933600000|2021-07-22 06:00:00|34838.2|34834.6|34829.2|34825.6|34839.2|34835.6|34827.7|34824.1|148
1626933900000|2021-07-22 06:05:00|34829.7|34826.1|34834.7|34831.1|34841.2|34837.6|34828.2|34824.6|129
1626934200000|2021-07-22 06:10:00|34834.2|34830.6|34829.7|34826.1|34834.7|34831.1|34826.2|34822.6|88
1626934500000|2021-07-22 06:15:00|34829.2|34825.6|34821.2|34817.6|34829.7|34826.1|34819.2|34815.6|110
1626934800000|2021-07-22 06:20:00|34822.2|34818.6|34827.7|34824.1|34827.7|34824.1|34817.7|34814.1|102
1626935100000|2021-07-22 06:25:00|34828.2|34824.6|34823.7|34820.1|34834.2|34830.6|34822.7|34819.1|125
1626935400000|2021-07-22 06:30:00|34824.2|34820.6|34832.7|34829.1|34833.7|34830.1|34823.2|34819.6|83
1626935700000|2021-07-22 06:35:00|34832.2|34828.6|34837.2|34833.6|34837.7|34834.1|34823.7|34820.1|132
1626936000000|2021-07-22 06:40:00|34837.7|34834.1|34833.7|34830.1|34849.7|34846.1|34833.7|34830.1|156
1626936300000|2021-07-22 06:45:00|34834.2|34830.6|34843.2|34839.6|34843.2|34839.6|34833.2|34829.6|173
1626936600000|2021-07-22 06:50:00|34844.7|34841.1|34831.7|34828.1|34844.7|34841.1|34830.2|34826.6|114
1626936900000|2021-07-22 06:55:00|34831.2|34827.6|34832.7|34829.1|34838.2|34834.6|34830.2|34826.6|146
1626937200000|2021-07-22 07:00:00|34833.2|34829.6|34846.7|34843.1|34867.7|34864.1|34824.7|34821.1|937
1626937500000|2021-07-22 07:05:00|34846.2|34842.6|34850.7|34847.1|34855.7|34852.1|34839.2|34835.6|447
1626937800000|2021-07-22 07:10:00|34850.2|34846.6|34854.7|34851.1|34861.7|34858.1|34845.7|34842.1|274
1626938100000|2021-07-22 07:15:00|34855.2|34851.6|34847.2|34843.6|34863.7|34860.1|34845.2|34841.6|245
1626938400000|2021-07-22 07:20:00|34847.7|34844.1|34862.2|34858.6|34868.7|34865.1|34845.7|34842.1|334
1626938700000|2021-07-22 07:25:00|34862.7|34859.1|34834.7|34831.1|34868.7|34865.1|34828.7|34825.1|465
1626939000000|2021-07-22 07:30:00|34835.2|34831.6|34817.7|34814.1|34848.2|34844.6|34817.2|34813.6|387
1626939300000|2021-07-22 07:35:00|34817.2|34813.6|34828.7|34825.1|34839.7|34836.1|34817.2|34813.6|209
1626939600000|2021-07-22 07:40:00|34828.2|34824.6|34825.7|34822.1|34838.2|34834.6|34821.2|34817.6|200
1626939900000|2021-07-22 07:45:00|34826.2|34822.6|34829.7|34826.1|34832.7|34829.1|34823.2|34819.6|118
1626940200000|2021-07-22 07:50:00|34829.2|34825.6|34834.7|34831.1|34839.7|34836.1|34825.7|34822.1|188
1626940500000|2021-07-22 07:55:00|34834.2|34830.6|34839.7|34836.1|34842.7|34839.1|34831.2|34827.6|153
1626940800000|2021-07-22 08:00:00|34839.2|34835.6|34839.7|34836.1|34840.2|34836.6|34823.7|34820.1|323
1626941100000|2021-07-22 08:05:00|34839.2|34835.6|34858.7|34855.1|34860.2|34856.6|34835.2|34831.6|429
1626941400000|2021-07-22 08:10:00|34858.2|34854.6|34853.7|34850.1|34858.7|34855.1|34848.7|34845.1|245
1626941700000|2021-07-22 08:15:00|34853.2|34849.6|34851.2|34847.6|34853.7|34850.1|34840.7|34837.1|183
1626942000000|2021-07-22 08:20:00|34850.7|34847.1|34853.7|34850.1|34860.2|34856.6|34849.2|34845.6|220
1626942300000|2021-07-22 08:25:00|34853.2|34849.6|34862.2|34858.6|34865.2|34861.6|34852.7|34849.1|196
1626942600000|2021-07-22 08:30:00|34861.7|34858.1|34865.7|34862.1|34865.7|34862.1|34857.2|34853.6|234
1626942900000|2021-07-22 08:35:00|34866.2|34862.6|34859.7|34856.1|34871.2|34867.6|34859.7|34856.1|292
1626943200000|2021-07-22 08:40:00|34859.2|34855.6|34872.2|34868.6|34872.7|34869.1|34859.2|34855.6|171
1626943500000|2021-07-22 08:45:00|34871.7|34868.1|34871.7|34868.1|34879.2|34875.6|34870.2|34866.6|197
1626943800000|2021-07-22 08:50:00|34871.2|34867.6|34862.7|34859.1|34874.2|34870.6|34857.7|34854.1|175
1626944100000|2021-07-22 08:55:00|34862.2|34858.6|34868.7|34865.1|34868.7|34865.1|34860.2|34856.6|127
1626944400000|2021-07-22 09:00:00|34869.2|34865.6|34860.7|34857.1|34869.7|34866.1|34858.2|34854.6|88
1626944700000|2021-07-22 09:05:00|34861.2|34857.6|34858.2|34854.6|34865.2|34861.6|34855.2|34851.6|155
1626945000000|2021-07-22 09:10:00|34857.7|34854.1|34864.7|34861.1|34867.2|34863.6|34856.2|34852.6|149
1626945300000|2021-07-22 09:15:00|34864.2|34860.6|34869.7|34866.1|34871.2|34867.6|34861.2|34857.6|159
1626945600000|2021-07-22 09:20:00|34869.2|34865.6|34874.7|34871.1|34878.2|34874.6|34867.2|34863.6|172
1626945900000|2021-07-22 09:25:00|34874.2|34870.6|34884.7|34881.1|34885.7|34882.1|34873.2|34869.6|302
1626946200000|2021-07-22 09:30:00|34884.2|34880.6|34874.7|34871.1|34884.2|34880.6|34871.7|34868.1|167
1626946500000|2021-07-22 09:35:00|34874.2|34870.6|34882.7|34879.1|34884.7|34881.1|34874.2|34870.6|155
1626946800000|2021-07-22 09:40:00|34883.2|34879.6|34880.7|34877.1|34885.2|34881.6|34880.2|34876.6|73
1626947100000|2021-07-22 09:45:00|34880.2|34876.6|34886.2|34882.6|34888.2|34884.6|34877.2|34873.6|128
1626947400000|2021-07-22 09:50:00|34885.7|34882.1|34887.2|34883.6|34890.2|34886.6|34884.7|34881.1|116
1626947700000|2021-07-22 09:55:00|34886.7|34883.1|34880.7|34877.1|34887.7|34884.1|34877.2|34873.6|156
1626948000000|2021-07-22 10:00:00|34880.2|34876.6|34881.7|34878.1|34886.7|34883.1|34871.2|34867.6|385
1626948300000|2021-07-22 10:05:00|34881.2|34877.6|34870.7|34867.1|34882.2|34878.6|34863.7|34860.1|261
1626948600000|2021-07-22 10:10:00|34871.2|34867.6|34882.7|34879.1|34883.7|34880.1|34871.2|34867.6|144
1626948900000|2021-07-22 10:15:00|34882.2|34878.6|34879.2|34875.6|34886.2|34882.6|34868.7|34865.1|158
1626949200000|2021-07-22 10:20:00|34879.7|34876.1|34878.2|34874.6|34886.7|34883.1|34877.2|34873.6|113
1626949500000|2021-07-22 10:25:00|34877.7|34874.1|34872.7|34869.1|34879.2|34875.6|34871.7|34868.1|119
1626949800000|2021-07-22 10:30:00|34873.2|34869.6|34874.7|34871.1|34878.2|34874.6|34871.7|34868.1|70
1626950100000|2021-07-22 10:35:00|34874.2|34870.6|34874.7|34871.1|34883.7|34880.1|34873.2|34869.6|140
1626950400000|2021-07-22 10:40:00|34875.2|34871.6|34886.7|34883.1|34890.7|34887.1|34874.2|34870.6|122
1626950700000|2021-07-22 10:45:00|34887.7|34884.1|34891.2|34887.6|34892.2|34888.6|34880.2|34876.6|208
1626951000000|2021-07-22 10:50:00|34890.7|34887.1|34899.7|34896.1|34899.7|34896.1|34890.7|34887.1|284
1626951300000|2021-07-22 10:55:00|34900.2|34896.6|34888.2|34884.6|34900.2|34896.6|34886.7|34883.1|174
1626951600000|2021-07-22 11:00:00|34886.7|34883.1|34872.7|34869.1|34888.2|34884.6|34871.7|34868.1|263
1626951900000|2021-07-22 11:05:00|34872.2|34868.6|34869.2|34865.6|34873.7|34870.1|34864.2|34860.6|297
1626952200000|2021-07-22 11:10:00|34868.7|34865.1|34855.2|34851.6|34868.7|34865.1|34850.7|34847.1|421
1626952500000|2021-07-22 11:15:00|34855.7|34852.1|34850.2|34846.6|34859.7|34856.1|34847.2|34843.6|295
1626952800000|2021-07-22 11:20:00|34849.7|34846.1|34845.2|34841.6|34852.2|34848.6|34842.2|34838.6|276
1626953100000|2021-07-22 11:25:00|34844.7|34841.1|34832.7|34829.1|34845.2|34841.6|34830.2|34826.6|321
1626953400000|2021-07-22 11:30:00|34832.2|34828.6|34848.2|34844.6|34848.2|34844.6|34830.2|34826.6|284
1626953700000|2021-07-22 11:35:00|34849.2|34845.6|34846.2|34842.6|34851.7|34848.1|34837.2|34833.6|266
1626954000000|2021-07-22 11:40:00|34845.2|34841.6|34823.7|34820.1|34848.7|34845.1|34816.2|34812.6|373
1626954300000|2021-07-22 11:45:00|34824.2|34820.6|34832.2|34828.6|34845.2|34841.6|34824.2|34820.6|381
1626954600000|2021-07-22 11:50:00|34831.7|34828.1|34841.2|34837.6|34848.2|34844.6|34831.2|34827.6|330
1626954900000|2021-07-22 11:55:00|34841.7|34838.1|34853.2|34849.6|34855.7|34852.1|34840.7|34837.1|328
1626955200000|2021-07-22 12:00:00|34853.7|34850.1|34822.7|34819.1|34855.2|34851.6|34821.7|34818.1|422
1626955500000|2021-07-22 12:05:00|34822.2|34818.6|34817.2|34813.6|34830.7|34827.1|34812.2|34808.6|478
1626955800000|2021-07-22 12:10:00|34817.7|34814.1|34829.7|34826.1|34830.7|34827.1|34804.7|34801.1|629
1626956100000|2021-07-22 12:15:00|34830.2|34826.6|34832.2|34828.6|34835.2|34831.6|34827.2|34823.6|376
1626956400000|2021-07-22 12:20:00|34832.7|34829.1|34835.2|34831.6|34838.7|34835.1|34825.2|34821.6|272
1626956700000|2021-07-22 12:25:00|34834.7|34831.1|34833.7|34830.1|34839.2|34835.6|34823.2|34819.6|255
1626957000000|2021-07-22 12:30:00|34833.2|34829.6|34805.7|34802.1|34836.2|34832.6|34794.7|34791.1|927
1626957300000|2021-07-22 12:35:00|34806.2|34802.6|34757.2|34753.6|34810.2|34806.6|34757.2|34753.6|1177
1626957600000|2021-07-22 12:40:00|34757.7|34754.1|34771.7|34768.1|34774.2|34770.6|34753.2|34749.6|738
1626957900000|2021-07-22 12:45:00|34772.2|34768.6|34762.7|34759.1|34772.7|34769.1|34752.2|34748.6|526
1626958200000|2021-07-22 12:50:00|34762.2|34758.6|34726.7|34723.1|34762.7|34759.1|34726.2|34722.6|795
1626958500000|2021-07-22 12:55:00|34727.2|34723.6|34744.7|34741.1|34745.7|34742.1|34724.2|34720.6|659
1626958800000|2021-07-22 13:00:00|34744.2|34740.6|34751.7|34748.1|34765.2|34761.6|34739.7|34736.1|721
1626959100000|2021-07-22 13:05:00|34752.2|34748.6|34751.7|34748.1|34762.7|34759.1|34748.7|34745.1|280
1626959400000|2021-07-22 13:10:00|34752.2|34748.6|34758.7|34755.1|34759.7|34756.1|34739.7|34736.1|509
1626959700000|2021-07-22 13:15:00|34758.2|34754.6|34778.7|34775.1|34786.2|34782.6|34758.2|34754.6|887
1626960000000|2021-07-22 13:20:00|34778.2|34774.6|34772.7|34769.1|34786.7|34783.1|34768.2|34764.6|391
1626960300000|2021-07-22 13:25:00|34772.2|34768.6|34779.7|34776.1|34783.2|34779.6|34767.2|34763.6|720
1626960600000|2021-07-22 13:30:00|34779.1|34776.7|34736.1|34733.7|34795.1|34792.7|34731.6|34729.2|4304
1626960900000|2021-07-22 13:35:00|34735.6|34733.2|34714.1|34711.7|34737.6|34735.2|34667.6|34665.2|4164
1626961200000|2021-07-22 13:40:00|34713.6|34711.2|34778.1|34775.7|34794.1|34791.7|34707.1|34704.7|4312
1626961500000|2021-07-22 13:45:00|34777.6|34775.2|34731.6|34729.2|34807.6|34805.2|34724.6|34722.2|3450
1626961800000|2021-07-22 13:50:00|34732.1|34729.7|34732.1|34729.7|34760.6|34758.2|34700.6|34698.2|2784
1626962100000|2021-07-22 13:55:00|34730.6|34728.2|34729.6|34727.2|34736.1|34733.7|34697.6|34695.2|1622
1626962400000|2021-07-22 14:00:00|34731.1|34728.7|34715.1|34712.7|34754.6|34752.2|34708.6|34706.2|2402
1626962700000|2021-07-22 14:05:00|34714.6|34712.2|34744.1|34741.7|34744.6|34742.2|34693.6|34691.2|1861
1626963000000|2021-07-22 14:10:00|34744.6|34742.2|34766.1|34763.7|34778.1|34775.7|34741.6|34739.2|1889
1626963300000|2021-07-22 14:15:00|34765.6|34763.2|34757.6|34755.2|34772.6|34770.2|34749.1|34746.7|1006
1626963600000|2021-07-22 14:20:00|34757.1|34754.7|34725.1|34722.7|34766.1|34763.7|34719.6|34717.2|1151
1626963900000|2021-07-22 14:25:00|34725.6|34723.2|34734.1|34731.7|34742.6|34740.2|34716.6|34714.2|1221
1626964200000|2021-07-22 14:30:00|34733.1|34730.7|34751.1|34748.7|34759.6|34757.2|34728.1|34725.7|1150
1626964500000|2021-07-22 14:35:00|34751.6|34749.2|34770.6|34768.2|34773.1|34770.7|34742.6|34740.2|929
1626964800000|2021-07-22 14:40:00|34771.1|34768.7|34778.1|34775.7|34794.6|34792.2|34766.6|34764.2|1402
1626965100000|2021-07-22 14:45:00|34777.6|34775.2|34772.1|34769.7|34782.6|34780.2|34756.6|34754.2|962
1626965400000|2021-07-22 14:50:00|34772.6|34770.2|34785.6|34783.2|34788.6|34786.2|34760.6|34758.2|917
1626965700000|2021-07-22 14:55:00|34785.1|34782.7|34776.6|34774.2|34795.6|34793.2|34773.1|34770.7|907
1626966000000|2021-07-22 15:00:00|34776.1|34773.7|34764.1|34761.7|34786.1|34783.7|34754.6|34752.2|1023
1626966300000|2021-07-22 15:05:00|34764.6|34762.2|34772.1|34769.7|34779.1|34776.7|34749.6|34747.2|1037
1626966600000|2021-07-22 15:10:00|34771.6|34769.2|34767.1|34764.7|34774.6|34772.2|34756.6|34754.2|779
1626966900000|2021-07-22 15:15:00|34767.6|34765.2|34782.1|34779.7|34788.6|34786.2|34757.6|34755.2|759
1626967200000|2021-07-22 15:20:00|34782.6|34780.2|34786.6|34784.2|34791.6|34789.2|34768.6|34766.2|794
1626967500000|2021-07-22 15:25:00|34786.1|34783.7|34765.1|34762.7|34787.6|34785.2|34742.6|34740.2|1041
1626967800000|2021-07-22 15:30:00|34765.6|34763.2|34746.1|34743.7|34777.6|34775.2|34745.1|34742.7|697
1626968100000|2021-07-22 15:35:00|34745.6|34743.2|34756.6|34754.2|34765.6|34763.2|34745.6|34743.2|575
1626968400000|2021-07-22 15:40:00|34757.1|34754.7|34732.6|34730.2|34757.1|34754.7|34726.6|34724.2|1161
1626968700000|2021-07-22 15:45:00|34733.1|34730.7|34737.6|34735.2|34748.6|34746.2|34726.1|34723.7|829
1626969000000|2021-07-22 15:50:00|34738.1|34735.7|34743.1|34740.7|34744.1|34741.7|34724.6|34722.2|555
1626969300000|2021-07-22 15:55:00|34743.6|34741.2|34748.1|34745.7|34750.6|34748.2|34738.6|34736.2|610
1626969600000|2021-07-22 16:00:00|34748.6|34746.2|34735.6|34733.2|34757.6|34755.2|34734.6|34732.2|597
1626969900000|2021-07-22 16:05:00|34736.1|34733.7|34711.6|34709.2|34747.1|34744.7|34711.6|34709.2|854
1626970200000|2021-07-22 16:10:00|34711.1|34708.7|34717.1|34714.7|34720.1|34717.7|34701.6|34699.2|1102
1626970500000|2021-07-22 16:15:00|34716.6|34714.2|34722.1|34719.7|34739.1|34736.7|34713.6|34711.2|1021
1626970800000|2021-07-22 16:20:00|34721.6|34719.2|34716.1|34713.7|34729.6|34727.2|34710.6|34708.2|641
1626971100000|2021-07-22 16:25:00|34715.6|34713.2|34744.1|34741.7|34749.6|34747.2|34713.6|34711.2|900
1626971400000|2021-07-22 16:30:00|34743.6|34741.2|34746.6|34744.2|34746.6|34744.2|34734.1|34731.7|498
1626971700000|2021-07-22 16:35:00|34747.1|34744.7|34770.6|34768.2|34772.6|34770.2|34746.1|34743.7|627
1626972000000|2021-07-22 16:40:00|34771.1|34768.7|34775.1|34772.7|34779.6|34777.2|34765.1|34762.7|577
1626972300000|2021-07-22 16:45:00|34774.6|34772.2|34759.6|34757.2|34776.1|34773.7|34759.6|34757.2|711
1626972600000|2021-07-22 16:50:00|34760.1|34757.7|34783.6|34781.2|34788.6|34786.2|34760.1|34757.7|627
1626972900000|2021-07-22 16:55:00|34784.1|34781.7|34799.1|34796.7|34800.1|34797.7|34779.6|34777.2|712
1626973200000|2021-07-22 17:00:00|34798.6|34796.2|34800.1|34797.7|34803.6|34801.2|34788.1|34785.7|880
1626973500000|2021-07-22 17:05:00|34799.6|34797.2|34801.6|34799.2|34808.6|34806.2|34795.6|34793.2|561
1626973800000|2021-07-22 17:10:00|34801.1|34798.7|34817.1|34814.7|34824.6|34822.2|34798.6|34796.2|1062
1626974100000|2021-07-22 17:15:00|34817.6|34815.2|34810.6|34808.2|34822.6|34820.2|34809.6|34807.2|531
1626974400000|2021-07-22 17:20:00|34810.1|34807.7|34809.1|34806.7|34810.6|34808.2|34797.1|34794.7|705
1626974700000|2021-07-22 17:25:00|34809.6|34807.2|34801.6|34799.2|34811.1|34808.7|34794.1|34791.7|465
1626975000000|2021-07-22 17:30:00|34802.1|34799.7|34817.6|34815.2|34820.6|34818.2|34798.6|34796.2|508
1626975300000|2021-07-22 17:35:00|34818.6|34816.2|34818.6|34816.2|34821.6|34819.2|34811.1|34808.7|359
1626975600000|2021-07-22 17:40:00|34818.1|34815.7|34822.6|34820.2|34826.1|34823.7|34817.6|34815.2|422
1626975900000|2021-07-22 17:45:00|34823.1|34820.7|34827.1|34824.7|34828.1|34825.7|34812.6|34810.2|498
1626976200000|2021-07-22 17:50:00|34826.6|34824.2|34834.1|34831.7|34838.1|34835.7|34818.6|34816.2|469
1626976500000|2021-07-22 17:55:00|34834.6|34832.2|34840.6|34838.2|34841.6|34839.2|34826.6|34824.2|485
1626976800000|2021-07-22 18:00:00|34840.1|34837.7|34847.6|34845.2|34848.1|34845.7|34835.6|34833.2|560
1626977100000|2021-07-22 18:05:00|34848.1|34845.7|34847.1|34844.7|34866.1|34863.7|34845.6|34843.2|1254
1626977400000|2021-07-22 18:10:00|34847.6|34845.2|34870.6|34868.2|34870.6|34868.2|34846.6|34844.2|508
1626977700000|2021-07-22 18:15:00|34871.1|34868.7|34863.6|34861.2|34878.6|34876.2|34863.6|34861.2|672
1626978000000|2021-07-22 18:20:00|34864.1|34861.7|34854.6|34852.2|34865.6|34863.2|34852.1|34849.7|600
1626978300000|2021-07-22 18:25:00|34854.1|34851.7|34858.1|34855.7|34860.6|34858.2|34852.1|34849.7|403
1626978600000|2021-07-22 18:30:00|34858.6|34856.2|34858.6|34856.2|34864.6|34862.2|34848.6|34846.2|366
1626978900000|2021-07-22 18:35:00|34859.1|34856.7|34865.6|34863.2|34866.6|34864.2|34856.6|34854.2|436
1626979200000|2021-07-22 18:40:00|34866.1|34863.7|34864.1|34861.7|34869.1|34866.7|34853.6|34851.2|597
1626979500000|2021-07-22 18:45:00|34864.6|34862.2|34874.6|34872.2|34881.1|34878.7|34864.6|34862.2|624
1626979800000|2021-07-22 18:50:00|34875.1|34872.7|34868.6|34866.2|34876.1|34873.7|34865.6|34863.2|382
1626980100000|2021-07-22 18:55:00|34869.1|34866.7|34872.6|34870.2|34874.6|34872.2|34864.1|34861.7|682
1626980400000|2021-07-22 19:00:00|34872.1|34869.7|34867.6|34865.2|34877.1|34874.7|34866.1|34863.7|522
1626980700000|2021-07-22 19:05:00|34867.1|34864.7|34861.6|34859.2|34868.6|34866.2|34854.6|34852.2|818
1626981000000|2021-07-22 19:10:00|34862.6|34860.2|34852.1|34849.7|34862.6|34860.2|34849.1|34846.7|631
1626981300000|2021-07-22 19:15:00|34851.6|34849.2|34858.1|34855.7|34862.6|34860.2|34845.1|34842.7|542
1626981600000|2021-07-22 19:20:00|34858.3|34855.9|34849.8|34847.4|34862.8|34860.4|34847.3|34844.9|527
1626981900000|2021-07-22 19:25:00|34849.3|34846.9|34847.3|34844.9|34855.8|34853.4|34844.3|34841.9|560
1626982200000|2021-07-22 19:30:00|34846.8|34844.4|34826.8|34824.4|34846.8|34844.4|34822.8|34820.4|1387
1626982500000|2021-07-22 19:35:00|34827.3|34824.9|34824.8|34822.4|34834.3|34831.9|34816.3|34813.9|771
1626982800000|2021-07-22 19:40:00|34825.3|34822.9|34828.3|34825.9|34832.8|34830.4|34813.8|34811.4|965
1626983100000|2021-07-22 19:45:00|34828.8|34826.4|34833.3|34830.9|34845.8|34843.4|34828.8|34826.4|887
1626983400000|2021-07-22 19:50:00|34832.8|34830.4|34827.8|34825.4|34839.3|34836.9|34815.8|34813.4|1512
1626983700000|2021-07-22 19:55:00|34827.3|34824.9|34820.8|34818.4|34835.8|34833.4|34812.8|34810.4|2109
1626984000000|2021-07-22 20:00:00|34822|34817.2|34844.5|34839.7|34845.5|34840.7|34821|34816.2|861
1626984300000|2021-07-22 20:05:00|34844|34839.2|34840.5|34835.7|34845.5|34840.7|34839|34834.2|238
1626984600000|2021-07-22 20:10:00|34840|34835.2|34843|34838.2|34843|34838.2|34833.5|34828.7|391
1626984900000|2021-07-22 20:15:00|34842.5|34837.7|34844.5|34839.7|34847|34842.2|34837|34832.2|145
1626985200000|2021-07-22 20:20:00|34845|34840.2|34856|34851.2|34856|34851.2|34844.5|34839.7|161
1626985500000|2021-07-22 20:25:00|34855.5|34850.7|34862.5|34857.7|34863|34858.2|34851|34846.2|118
1626985800000|2021-07-22 20:30:00|34862|34857.2|34863|34858.2|34867|34862.2|34860|34855.2|164
1626986100000|2021-07-22 20:35:00|34862.5|34857.7|34860|34855.2|34862.5|34857.7|34859|34854.2|97
1626986400000|2021-07-22 20:40:00|34860.5|34855.7|34869|34864.2|34872|34867.2|34860|34855.2|280
1626986700000|2021-07-22 20:45:00|34868.5|34863.7|34878|34873.2|34885|34880.2|34868.5|34863.7|364
1626987000000|2021-07-22 20:50:00|34877.5|34872.7|34884|34879.2|34884|34879.2|34877|34872.2|179
1626987300000|2021-07-22 20:55:00|34883.5|34878.7|34882.6|34872.8|34885.5|34880.7|34877.5|34872.2|159
1626987600000|2021-07-22 21:00:00|34882|34872.2|34878|34868.2|34882|34872.2|34876.9|34867.1|0
1626987900000|2021-07-22 21:05:00|34877.8|34868|34880.5|34870.7|34880.7|34870.9|34875.8|34866|0
1626988200000|2021-07-22 21:10:00|34880.4|34870.6|34882.5|34872.7|34887.9|34878.1|34880.3|34870.5|0
1626988500000|2021-07-22 21:15:00|34884.8|34875|34884.8|34875|34885.7|34875.9|34881.1|34871.3|0
1626988800000|2021-07-22 21:20:00|34884.4|34874.6|34884.3|34874.5|34887.4|34877.6|34884.3|34874.5|0
1626989100000|2021-07-22 21:25:00|34885.1|34875.3|34886.1|34876.3|34887.5|34877.7|34884.1|34874.3|0
1626989400000|2021-07-22 21:30:00|34885.7|34875.9|34883.9|34874.1|34885.7|34875.9|34882.4|34872.6|0
1626989700000|2021-07-22 21:35:00|34883.8|34874|34885|34875.2|34885|34875.2|34882.7|34872.9|0
1626990000000|2021-07-22 21:40:00|34884.2|34874.4|34884|34874.2|34884.4|34874.6|34882.2|34872.4|0
1626990300000|2021-07-22 21:45:00|34883.9|34874.1|34878.4|34868.6|34884.5|34874.7|34878.4|34868.6|0
1626990600000|2021-07-22 21:50:00|34878.1|34868.3|34878.1|34868.3|34879.7|34869.9|34877.7|34867.9|0
1626990900000|2021-07-22 21:55:00|34877.7|34867.9|34879.8|34870|34879.9|34870.1|34876.2|34866.4|0
1626991200000|2021-07-22 22:00:00|34879.5|34874.7|34883|34878.2|34888.5|34883.7|34877.5|34872.7|205
1626991500000|2021-07-22 22:05:00|34883.5|34878.7|34875.5|34870.7|34883.5|34878.7|34875.5|34870.7|75
1626991800000|2021-07-22 22:10:00|34876|34871.2|34878|34873.2|34879|34874.2|34874.5|34869.7|77
1626992100000|2021-07-22 22:15:00|34877.5|34872.7|34876|34871.2|34882|34877.2|34875|34870.2|91
1626992400000|2021-07-22 22:20:00|34875.5|34870.7|34875.5|34870.7|34879|34874.2|34875.5|34870.7|36
1626992700000|2021-07-22 22:25:00|34876|34871.2|34870|34865.2|34876|34871.2|34870|34865.2|46
1626993000000|2021-07-22 22:30:00|34871|34866.2|34873.5|34868.7|34873.5|34868.7|34869|34864.2|68
1626993300000|2021-07-22 22:35:00|34873|34868.2|34870.5|34865.7|34875.5|34870.7|34870.5|34865.7|46
1626993600000|2021-07-22 22:40:00|34871|34866.2|34871.5|34866.7|34872|34867.2|34868|34863.2|60
1626993900000|2021-07-22 22:45:00|34872|34867.2|34870|34865.2|34874.5|34869.7|34869|34864.2|60
1626994200000|2021-07-22 22:50:00|34870.5|34865.7|34872.5|34867.7|34873|34868.2|34870|34865.2|45
1626994500000|2021-07-22 22:55:00|34872|34867.2|34870|34865.2|34873.5|34868.7|34870|34865.2|34
1626994800000|2021-07-22 23:00:00|34871|34866.2|34873.5|34868.7|34874|34869.2|34870|34865.2|32
1626995100000|2021-07-22 23:05:00|34874|34869.2|34875|34870.2|34879.5|34874.7|34873|34868.2|68
1626995400000|2021-07-22 23:10:00|34874|34869.2|34872.5|34867.7|34875|34870.2|34872|34867.2|47
1626995700000|2021-07-22 23:15:00|34873|34868.2|34872.5|34867.7|34876|34871.2|34872.5|34867.7|36
1626996000000|2021-07-22 23:20:00|34873|34868.2|34874.5|34869.7|34874.5|34869.7|34869|34864.2|43
1626996300000|2021-07-22 23:25:00|34873.5|34868.7|34875|34870.2|34876|34871.2|34873|34868.2|23
1626996600000|2021-07-22 23:30:00|34874.5|34869.7|34870|34865.2|34874.5|34869.7|34869|34864.2|63
1626996900000|2021-07-22 23:35:00|34869.5|34864.7|34870|34865.2|34872|34867.2|34869|34864.2|35
1626997200000|2021-07-22 23:40:00|34870.5|34865.7|34869.5|34864.7|34874|34869.2|34869.5|34864.7|75
1626997500000|2021-07-22 23:45:00|34870|34865.2|34872.5|34867.7|34875|34870.2|34869|34864.2|64
1626997800000|2021-07-22 23:50:00|34872|34867.2|34870|34865.2|34874|34869.2|34869.5|34864.7|32
1626998100000|2021-07-22 23:55:00|34869.5|34864.7|34868|34863.2|34871|34866.2|34867|34862.2|53
1626998400000|2021-07-23 00:00:00|34869|34864.2|34853|34848.2|34869.5|34864.7|34851|34846.2|226
1626998700000|2021-07-23 00:05:00|34852.5|34847.7|34858.5|34853.7|34861.5|34856.7|34852|34847.2|104
1626999000000|2021-07-23 00:10:00|34859|34854.2|34863|34858.2|34864.5|34859.7|34855.5|34850.7|64
1626999300000|2021-07-23 00:15:00|34862|34857.2|34863|34858.2|34869|34864.2|34859|34854.2|166
1626999600000|2021-07-23 00:20:00|34862.5|34857.7|34870.5|34865.7|34871|34866.2|34862.5|34857.7|61
1626999900000|2021-07-23 00:25:00|34870|34865.2|34873|34868.2|34876.5|34871.7|34868|34863.2|65
1627000200000|2021-07-23 00:30:00|34873.5|34868.7|34882.5|34877.7|34883|34878.2|34871.5|34866.7|60
1627000500000|2021-07-23 00:35:00|34882|34877.2|34887|34882.2|34891|34886.2|34882|34877.2|181
1627000800000|2021-07-23 00:40:00|34886.5|34881.7|34881.5|34876.7|34887|34882.2|34881|34876.2|108
1627001100000|2021-07-23 00:45:00|34881|34876.2|34886|34881.2|34889|34884.2|34881|34876.2|215
1627001400000|2021-07-23 00:50:00|34886.5|34881.7|34886|34881.2|34889|34884.2|34885|34880.2|113
1627001700000|2021-07-23 00:55:00|34885|34880.2|34882|34877.2|34887.5|34882.7|34881|34876.2|134
1627002000000|2021-07-23 01:00:00|34881.5|34876.7|34877|34872.2|34883|34878.2|34877|34872.2|125
1627002300000|2021-07-23 01:05:00|34876.5|34871.7|34879|34874.2|34880.5|34875.7|34875|34870.2|130
1627002600000|2021-07-23 01:10:00|34879.5|34874.7|34876.5|34871.7|34880|34875.2|34875|34870.2|70
1627002900000|2021-07-23 01:15:00|34877|34872.2|34883.5|34878.7|34884|34879.2|34874.5|34869.7|90
1627003200000|2021-07-23 01:20:00|34883|34878.2|34877.5|34872.7|34883|34878.2|34875|34870.2|35
1627003500000|2021-07-23 01:25:00|34877|34872.2|34885|34880.2|34886|34881.2|34876|34871.2|87
1627003800000|2021-07-23 01:30:00|34885.5|34880.7|34885.5|34880.7|34886|34881.2|34880.5|34875.7|93
1627004100000|2021-07-23 01:35:00|34885|34880.2|34884|34879.2|34896|34891.2|34883.5|34878.7|268
1627004400000|2021-07-23 01:40:00|34883.5|34878.7|34884|34879.2|34885|34880.2|34877.5|34872.7|112
1627004700000|2021-07-23 01:45:00|34883.5|34878.7|34888.5|34883.7|34890|34885.2|34880.5|34875.7|47
1627005000000|2021-07-23 01:50:00|34889|34884.2|34888.5|34883.7|34893.5|34888.7|34888|34883.2|65
1627005300000|2021-07-23 01:55:00|34888|34883.2|34883.5|34878.7|34890|34885.2|34882.5|34877.7|59
1627005600000|2021-07-23 02:00:00|34883|34878.2|34890|34885.2|34893|34888.2|34883|34878.2|86
1627005900000|2021-07-23 02:05:00|34889.5|34884.7|34888.5|34883.7|34893.5|34888.7|34888|34883.2|60
1627006200000|2021-07-23 02:10:00|34888|34883.2|34885|34880.2|34889.5|34884.7|34883|34878.2|78
1627006500000|2021-07-23 02:15:00|34885.5|34880.7|34886.5|34881.7|34886.5|34881.7|34881|34876.2|28
1627006800000|2021-07-23 02:20:00|34887|34882.2|34887.5|34882.7|34889|34884.2|34881|34876.2|59
1627007100000|2021-07-23 02:25:00|34887|34882.2|34882.5|34877.7|34887|34882.2|34880|34875.2|84
1627007400000|2021-07-23 02:30:00|34882|34877.2|34881.5|34876.7|34886.5|34881.7|34880.5|34875.7|70
1627007700000|2021-07-23 02:35:00|34882|34877.2|34881|34876.2|34883|34878.2|34879|34874.2|23
1627008000000|2021-07-23 02:40:00|34880.5|34875.7|34873.5|34868.7|34881|34876.2|34869|34864.2|120
1627008300000|2021-07-23 02:45:00|34873|34868.2|34872|34867.2|34875.5|34870.7|34869.5|34864.7|114
1627008600000|2021-07-23 02:50:00|34871.5|34866.7|34875.5|34870.7|34878|34873.2|34871.5|34866.7|44
1627008900000|2021-07-23 02:55:00|34876|34871.2|34878.5|34873.7|34878.5|34873.7|34875.5|34870.7|28
1627009200000|2021-07-23 03:00:00|34879|34874.2|34884.5|34879.7|34885|34880.2|34873.5|34868.7|52
1627009500000|2021-07-23 03:05:00|34885|34880.2|34881.5|34876.7|34885|34880.2|34880.5|34875.7|43
1627009800000|2021-07-23 03:10:00|34881|34876.2|34872.5|34867.7|34882.5|34877.7|34871.5|34866.7|51
1627010100000|2021-07-23 03:15:00|34873|34868.2|34876|34871.2|34878|34873.2|34872.5|34867.7|30
1627010400000|2021-07-23 03:20:00|34876.5|34871.7|34876.5|34871.7|34878.5|34873.7|34874.5|34869.7|31
1627010700000|2021-07-23 03:25:00|34876|34871.2|34873.5|34868.7|34876|34871.2|34870|34865.2|26
1627011000000|2021-07-23 03:30:00|34873|34868.2|34877.5|34872.7|34879.5|34874.7|34872|34867.2|37
1627011300000|2021-07-23 03:35:00|34878|34873.2|34877.5|34872.7|34880|34875.2|34875|34870.2|55
1627011600000|2021-07-23 03:40:00|34877|34872.2|34874.5|34869.7|34877|34872.2|34873.5|34868.7|44
1627011900000|2021-07-23 03:45:00|34874|34869.2|34872.5|34867.7|34874|34869.2|34869.5|34864.7|83
1627012200000|2021-07-23 03:50:00|34872|34867.2|34868.5|34863.7|34872|34867.2|34868.5|34863.7|36
1627012500000|2021-07-23 03:55:00|34869|34864.2|34872.5|34867.7|34873|34868.2|34868.5|34863.7|18
1627012800000|2021-07-23 04:00:00|34872|34867.2|34870.5|34865.7|34873|34868.2|34868.5|34863.7|47
1627013100000|2021-07-23 04:05:00|34870|34865.2|34864.5|34859.7|34872|34867.2|34864|34859.2|44
1627013400000|2021-07-23 04:10:00|34864|34859.2|34861|34856.2|34866|34861.2|34860.5|34855.7|61
1627013700000|2021-07-23 04:15:00|34860|34855.2|34860.5|34855.7|34864|34859.2|34853.5|34848.7|88
1627014000000|2021-07-23 04:20:00|34861|34856.2|34866.5|34861.7|34867|34862.2|34860.5|34855.7|51
1627014300000|2021-07-23 04:25:00|34867|34862.2|34867|34862.2|34869.5|34864.7|34866.5|34861.7|36
1627014600000|2021-07-23 04:30:00|34866.5|34861.7|34872|34867.2|34873|34868.2|34866|34861.2|49
1627014900000|2021-07-23 04:35:00|34872.5|34867.7|34872.5|34867.7|34876|34871.2|34872|34867.2|54
1627015200000|2021-07-23 04:40:00|34872|34867.2|34871|34866.2|34876|34871.2|34871|34866.2|63
1627015500000|2021-07-23 04:45:00|34871.5|34866.7|34873|34868.2|34875|34870.2|34871|34866.2|28
1627015800000|2021-07-23 04:50:00|34872|34867.2|34875|34870.2|34875|34870.2|34871.5|34866.7|21
1627016100000|2021-07-23 04:55:00|34874.5|34869.7|34875.5|34870.7|34879|34874.2|34874.5|34869.7|65
1627016400000|2021-07-23 05:00:00|34876|34871.2|34867.5|34862.7|34877.5|34872.7|34864|34859.2|140
1627016700000|2021-07-23 05:05:00|34867|34862.2|34875|34870.2|34875|34870.2|34865|34860.2|61
1627017000000|2021-07-23 05:10:00|34874.5|34869.7|34878.5|34873.7|34881|34876.2|34872.5|34867.7|55
1627017300000|2021-07-23 05:15:00|34878|34873.2|34875.5|34870.7|34882|34877.2|34875.5|34870.7|45
1627017600000|2021-07-23 05:20:00|34876|34871.2|34879.5|34874.7|34881|34876.2|34875.5|34870.7|54
1627017900000|2021-07-23 05:25:00|34880|34875.2|34878.5|34873.7|34880.5|34875.7|34877|34872.2|45
1627018200000|2021-07-23 05:30:00|34879|34874.2|34875.5|34870.7|34879.5|34874.7|34872|34867.2|75
1627018500000|2021-07-23 05:35:00|34876|34871.2|34877.5|34872.7|34880|34875.2|34876|34871.2|57
1627018800000|2021-07-23 05:40:00|34877|34872.2|34874.5|34869.7|34878|34873.2|34870.5|34865.7|50
1627019100000|2021-07-23 05:45:00|34875|34870.2|34873.5|34868.7|34875.5|34870.7|34872.5|34867.7|24
1627019400000|2021-07-23 05:50:00|34874|34869.2|34870.5|34865.7|34874|34869.2|34869|34864.2|55
1627019700000|2021-07-23 05:55:00|34870|34865.2|34871.5|34866.7|34872.5|34867.7|34868.5|34863.7|63
1627020000000|2021-07-23 06:00:00|34870.9|34867.3|34880.9|34877.3|34882.9|34879.3|34866.4|34862.8|186
1627020300000|2021-07-23 06:05:00|34881.4|34877.8|34880.4|34876.8|34887.9|34884.3|34878.4|34874.8|129
1627020600000|2021-07-23 06:10:00|34879.9|34876.3|34880.4|34876.8|34886.9|34883.3|34874.9|34871.3|110
1627020900000|2021-07-23 06:15:00|34879.9|34876.3|34902.9|34899.3|34902.9|34899.3|34876.4|34872.8|318
1627021200000|2021-07-23 06:20:00|34902.4|34898.8|34901.4|34897.8|34908.4|34904.8|34894.4|34890.8|224
1627021500000|2021-07-23 06:25:00|34901.9|34898.3|34899.4|34895.8|34905.4|34901.8|34896.4|34892.8|149
1627021800000|2021-07-23 06:30:00|34899.9|34896.3|34901.4|34897.8|34904.9|34901.3|34892.4|34888.8|215
1627022100000|2021-07-23 06:35:00|34901.9|34898.3|34900.9|34897.3|34903.9|34900.3|34892.9|34889.3|68
1627022400000|2021-07-23 06:40:00|34900.4|34896.8|34903.9|34900.3|34904.4|34900.8|34898.9|34895.3|49
1627022700000|2021-07-23 06:45:00|34904.4|34900.8|34899.9|34896.3|34907.4|34903.8|34899.4|34895.8|164
1627023000000|2021-07-23 06:50:00|34899.4|34895.8|34897.4|34893.8|34902.9|34899.3|34893.4|34889.8|129
1627023300000|2021-07-23 06:55:00|34896.4|34892.8|34898.9|34895.3|34904.4|34900.8|34891.4|34887.8|204
1627023600000|2021-07-23 07:00:00|34899.9|34896.3|34903.9|34900.3|34906.4|34902.8|34887.4|34883.8|707
1627023900000|2021-07-23 07:05:00|34904.4|34900.8|34912.4|34908.8|34913.9|34910.3|34900.4|34896.8|572
1627024200000|2021-07-23 07:10:00|34912.9|34909.3|34910.9|34907.3|34920.9|34917.3|34901.4|34897.8|465
1627024500000|2021-07-23 07:15:00|34910.4|34906.8|34894.9|34891.3|34910.4|34906.8|34890.9|34887.3|383
1627024800000|2021-07-23 07:20:00|34895.4|34891.8|34909.9|34906.3|34909.9|34906.3|34887.9|34884.3|300
1627025100000|2021-07-23 07:25:00|34909.4|34905.8|34913.9|34910.3|34919.4|34915.8|34907.9|34904.3|339
1627025400000|2021-07-23 07:30:00|34919.9|34916.3|34913.9|34910.3|34925.9|34922.3|34908.9|34905.3|543
1627025700000|2021-07-23 07:35:00|34913.4|34909.8|34913.9|34910.3|34922.4|34918.8|34910.4|34906.8|190
1627026000000|2021-07-23 07:40:00|34914.4|34910.8|34910.9|34907.3|34917.4|34913.8|34907.4|34903.8|184
1627026300000|2021-07-23 07:45:00|34911.4|34907.8|34917.9|34914.3|34918.4|34914.8|34906.9|34903.3|278
1627026600000|2021-07-23 07:50:00|34917.4|34913.8|34929.9|34926.3|34932.4|34928.8|34915.9|34912.3|369
1627026900000|2021-07-23 07:55:00|34930.4|34926.8|34929.9|34926.3|34932.4|34928.8|34925.9|34922.3|166
1627027200000|2021-07-23 08:00:00|34930.4|34926.8|34928.9|34925.3|34934.9|34931.3|34927.9|34924.3|334
1627027500000|2021-07-23 08:05:00|34929.4|34925.8|34930.9|34927.3|34932.4|34928.8|34921.9|34918.3|150
1627027800000|2021-07-23 08:10:00|34930.4|34926.8|34920.9|34917.3|34931.4|34927.8|34920.4|34916.8|219
1627028100000|2021-07-23 08:15:00|34921.4|34917.8|34927.9|34924.3|34930.4|34926.8|34919.4|34915.8|196
1627028400000|2021-07-23 08:20:00|34928.4|34924.8|34928.4|34924.8|34928.9|34925.3|34921.4|34917.8|162
1627028700000|2021-07-23 08:25:00|34927.9|34924.3|34925.9|34922.3|34928.9|34925.3|34922.4|34918.8|134
1627029000000|2021-07-23 08:30:00|34926.4|34922.8|34929.4|34925.8|34932.4|34928.8|34924.9|34921.3|198
1627029300000|2021-07-23 08:35:00|34929.9|34926.3|34943.9|34940.3|34945.4|34941.8|34929.9|34926.3|609
1627029600000|2021-07-23 08:40:00|34943.4|34939.8|34948.4|34944.8|34948.4|34944.8|34938.9|34935.3|251
1627029900000|2021-07-23 08:45:00|34948.9|34945.3|34945.9|34942.3|34954.4|34950.8|34944.9|34941.3|219
1627030200000|2021-07-23 08:50:00|34945.4|34941.8|34946.4|34942.8|34949.9|34946.3|34943.4|34939.8|130
1627030500000|2021-07-23 08:55:00|34944.4|34940.8|34940.4|34936.8|34946.4|34942.8|34937.4|34933.8|206
1627030800000|2021-07-23 09:00:00|34939.9|34936.3|34951.9|34948.3|34952.9|34949.3|34939.9|34936.3|208
1627031100000|2021-07-23 09:05:00|34952.4|34948.8|34953.9|34950.3|34955.9|34952.3|34947.9|34944.3|117
1627031400000|2021-07-23 09:10:00|34953.4|34949.8|34960.4|34956.8|34960.4|34956.8|34952.9|34949.3|206
1627031700000|2021-07-23 09:15:00|34961.4|34957.8|34956.4|34952.8|34965.4|34961.8|34955.9|34952.3|211
1627032000000|2021-07-23 09:20:00|34956.9|34953.3|34956.9|34953.3|34959.9|34956.3|34953.4|34949.8|163
1627032300000|2021-07-23 09:25:00|34957.4|34953.8|34954.9|34951.3|34959.9|34956.3|34948.4|34944.8|214
1627032600000|2021-07-23 09:30:00|34955.4|34951.8|34953.9|34950.3|34959.4|34955.8|34951.4|34947.8|133
1627032900000|2021-07-23 09:35:00|34954.4|34950.8|34963.9|34960.3|34968.4|34964.8|34954.4|34950.8|198
1627033200000|2021-07-23 09:40:00|34964.4|34960.8|34968.4|34964.8|34971.4|34967.8|34964.4|34960.8|209
1627033500000|2021-07-23 09:45:00|34967.9|34964.3|34984.4|34980.8|34984.9|34981.3|34967.4|34963.8|259
1627033800000|2021-07-23 09:50:00|34983.9|34980.3|34975.9|34972.3|34990.9|34987.3|34973.4|34969.8|360
1627034100000|2021-07-23 09:55:00|34976.4|34972.8|34966.4|34962.8|34977.9|34974.3|34965.9|34962.3|170
1627034400000|2021-07-23 10:00:00|34966.9|34963.3|34969.9|34966.3|34970.4|34966.8|34960.9|34957.3|169
1627034700000|2021-07-23 10:05:00|34970.4|34966.8|34967.4|34963.8|34971.9|34968.3|34964.4|34960.8|113
1627035000000|2021-07-23 10:10:00|34966.9|34963.3|34969.4|34965.8|34973.4|34969.8|34966.4|34962.8|108
1627035300000|2021-07-23 10:15:00|34969.9|34966.3|34964.9|34961.3|34972.4|34968.8|34964.4|34960.8|110
1627035600000|2021-07-23 10:20:00|34965.4|34961.8|34971.9|34968.3|34971.9|34968.3|34964.9|34961.3|109
1627035900000|2021-07-23 10:25:00|34971.4|34967.8|34973.9|34970.3|34980.9|34977.3|34969.4|34965.8|227
1627036200000|2021-07-23 10:30:00|34973.4|34969.8|34982.4|34978.8|34984.4|34980.8|34973.4|34969.8|110
1627036500000|2021-07-23 10:35:00|34981.9|34978.3|34982.9|34979.3|34987.4|34983.8|34978.9|34975.3|120
1627036800000|2021-07-23 10:40:00|34983.4|34979.8|34989.4|34985.8|34991.4|34987.8|34982.9|34979.3|219
1627037100000|2021-07-23 10:45:00|34989.9|34986.3|34989.9|34986.3|34992.4|34988.8|34984.4|34980.8|233
1627037400000|2021-07-23 10:50:00|34990.4|34986.8|34982.9|34979.3|34991.4|34987.8|34977.4|34973.8|173
1627037700000|2021-07-23 10:55:00|34982.4|34978.8|34985.9|34982.3|34986.4|34982.8|34978.4|34974.8|105
1627038000000|2021-07-23 11:00:00|34986.4|34982.8|34987.4|34983.8|34989.4|34985.8|34979.9|34976.3|419
1627038300000|2021-07-23 11:05:00|34986.4|34982.8|34986.4|34982.8|34993.9|34990.3|34974.4|34970.8|420
1627038600000|2021-07-23 11:10:00|34986.9|34983.3|34980.4|34976.8|34987.4|34983.8|34978.4|34974.8|169
1627038900000|2021-07-23 11:15:00|34980.9|34977.3|34990.9|34987.3|34992.4|34988.8|34975.9|34972.3|225
1627039200000|2021-07-23 11:20:00|34990.4|34986.8|34980.4|34976.8|34991.9|34988.3|34976.4|34972.8|227
1627039500000|2021-07-23 11:25:00|34979.9|34976.3|34969.9|34966.3|34982.9|34979.3|34969.9|34966.3|305
1627039800000|2021-07-23 11:30:00|34970.4|34966.8|34976.9|34973.3|34978.9|34975.3|34968.4|34964.8|243
1627040100000|2021-07-23 11:35:00|34976.4|34972.8|34989.4|34985.8|34990.4|34986.8|34975.4|34971.8|302
1627040400000|2021-07-23 11:40:00|34989.9|34986.3|34983.4|34979.8|34992.9|34989.3|34982.4|34978.8|221
1627040700000|2021-07-23 11:45:00|34982.9|34979.3|34982.9|34979.3|34988.9|34985.3|34979.4|34975.8|166
1627041000000|2021-07-23 11:50:00|34982.4|34978.8|34990.9|34987.3|34992.9|34989.3|34981.9|34978.3|135
1627041300000|2021-07-23 11:55:00|34990.4|34986.8|34990.4|34986.8|34993.4|34989.8|34987.4|34983.8|140
1627041600000|2021-07-23 12:00:00|34990.9|34987.3|35008.9|35005.3|35009.4|35005.8|34990.4|34986.8|731
1627041900000|2021-07-23 12:05:00|35008.4|35004.8|35006.9|35003.3|35012.4|35008.8|34999.4|34995.8|480
1627042200000|2021-07-23 12:10:00|35006.4|35002.8|35005.9|35002.3|35013.4|35009.8|35004.4|35000.8|224
1627042500000|2021-07-23 12:15:00|35006.4|35002.8|35012.9|35009.3|35012.9|35009.3|35002.4|34998.8|191
1627042800000|2021-07-23 12:20:00|35012.4|35008.8|35016.9|35013.3|35023.4|35019.8|35012.4|35008.8|438
1627043100000|2021-07-23 12:25:00|35017.4|35013.8|35018.4|35014.8|35020.9|35017.3|35014.4|35010.8|221
1627043400000|2021-07-23 12:30:00|35017.9|35014.3|35002.9|34999.3|35018.9|35015.3|35000.4|34996.8|403
1627043700000|2021-07-23 12:35:00|35002.4|34998.8|35001.4|34997.8|35008.4|35004.8|34998.9|34995.3|324
1627044000000|2021-07-23 12:40:00|35000.9|34997.3|34998.4|34994.8|35003.9|35000.3|34996.9|34993.3|324
1627044300000|2021-07-23 12:45:00|34997.9|34994.3|34996.4|34992.8|35004.4|35000.8|34995.4|34991.8|232
1627044600000|2021-07-23 12:50:00|34996.9|34993.3|34989.4|34985.8|34998.9|34995.3|34988.4|34984.8|499
1627044900000|2021-07-23 12:55:00|34989.9|34986.3|34996.4|34992.8|34996.4|34992.8|34988.9|34985.3|297
1627045200000|2021-07-23 13:00:00|34995.9|34992.3|35004.4|35000.8|35004.4|35000.8|34987.4|34983.8|545
1627045500000|2021-07-23 13:05:00|35003.9|35000.3|34995.9|34992.3|35008.4|35004.8|34995.4|34991.8|348
1627045800000|2021-07-23 13:10:00|34996.4|34992.8|35000.9|34997.3|35003.4|34999.8|34996.4|34992.8|190
1627046100000|2021-07-23 13:15:00|35000.4|34996.8|35002.9|34999.3|35009.4|35005.8|34997.4|34993.8|222
1627046400000|2021-07-23 13:20:00|35003.4|34999.8|35007.9|35004.3|35008.4|35004.8|35000.4|34996.8|263
1627046700000|2021-07-23 13:25:00|35008.4|35004.8|35003.4|34999.8|35012.4|35008.8|35000.4|34996.8|786
1627047000000|2021-07-23 13:30:00|35002.8|35000.4|35035.8|35033.4|35045.8|35043.4|34969.8|34967.4|5762
1627047300000|2021-07-23 13:35:00|35036.8|35034.4|35008.8|35006.4|35060.8|35058.4|35000.8|34998.4|4492
1627047600000|2021-07-23 13:40:00|35007.3|35004.9|35009.8|35007.4|35036.8|35034.4|35004.8|35002.4|2968
1627047900000|2021-07-23 13:45:00|35009.3|35006.9|34981.8|34979.4|35013.3|35010.9|34974.8|34972.4|2774
1627048200000|2021-07-23 13:50:00|34981.3|34978.9|34946.3|34943.9|34981.3|34978.9|34934.3|34931.9|3131
1627048500000|2021-07-23 13:55:00|34946.8|34944.4|34939.8|34937.4|34956.3|34953.9|34920.8|34918.4|2427
1627048800000|2021-07-23 14:00:00|34940.3|34937.9|34937.8|34935.4|34962.3|34959.9|34928.8|34926.4|2336
1627049100000|2021-07-23 14:05:00|34938.3|34935.9|34968.8|34966.4|34974.8|34972.4|34932.8|34930.4|1734
1627049400000|2021-07-23 14:10:00|34970.5|34968.1|34970|34967.6|34985.5|34983.1|34955|34952.6|1382
1627049700000|2021-07-23 14:15:00|34970.5|34968.1|34938|34935.6|34984|34981.6|34937|34934.6|2206
1627050000000|2021-07-23 14:20:00|34938.5|34936.1|34932.5|34930.1|34953.5|34951.1|34927|34924.6|1218
1627050300000|2021-07-23 14:25:00|34932|34929.6|34961|34958.6|34962.5|34960.1|34928.5|34926.1|1088
1627050600000|2021-07-23 14:30:00|34961.5|34959.1|34943|34940.6|34965|34962.6|34934.5|34932.1|1069
1627050900000|2021-07-23 14:35:00|34942.5|34940.1|34953.5|34951.1|34981|34978.6|34940|34937.6|2180
1627051200000|2021-07-23 14:40:00|34953|34950.6|34989.5|34987.1|34995.5|34993.1|34951.5|34949.1|2125
1627051500000|2021-07-23 14:45:00|34990.5|34988.1|35018.5|35016.1|35020.5|35018.1|34990.5|34988.1|2341
1627051800000|2021-07-23 14:50:00|35018|35015.6|35021.5|35019.1|35029.5|35027.1|35005.5|35003.1|1599
1627052100000|2021-07-23 14:55:00|35021|35018.6|35023.5|35021.1|35027.5|35025.1|35017.5|35015.1|723
1627052400000|2021-07-23 15:00:00|35022.5|35020.1|35060.5|35058.1|35061.5|35059.1|35022.5|35020.1|2436
1627052700000|2021-07-23 15:05:00|35059.5|35057.1|35055.5|35053.1|35061.5|35059.1|35049.5|35047.1|1213
1627053000000|2021-07-23 15:10:00|35056|35053.6|35033.5|35031.1|35056.5|35054.1|35033|35030.6|1011
1627053300000|2021-07-23 15:15:00|35033|35030.6|35045|35042.6|35048.5|35046.1|35024.5|35022.1|1701
1627053600000|2021-07-23 15:20:00|35044.5|35042.1|35061.5|35059.1|35069|35066.6|35043.5|35041.1|1616
1627053900000|2021-07-23 15:25:00|35061|35058.6|35076.5|35074.1|35083.5|35081.1|35058|35055.6|1319
1627054200000|2021-07-23 15:30:00|35077|35074.6|35060|35057.6|35092.5|35090.1|35058|35055.6|2392
1627054500000|2021-07-23 15:35:00|35059.5|35057.1|35061|35058.6|35073.5|35071.1|35058.5|35056.1|1297
1627054800000|2021-07-23 15:40:00|35061.5|35059.1|35039.5|35037.1|35071.5|35069.1|35039.5|35037.1|1180
1627055100000|2021-07-23 15:45:00|35040|35037.6|35049.5|35047.1|35057|35054.6|35033.5|35031.1|1071
1627055400000|2021-07-23 15:50:00|35050|35047.6|35035|35032.6|35055|35052.6|35033.5|35031.1|796
1627055700000|2021-07-23 15:55:00|35035.5|35033.1|35000|34997.6|35038.5|35036.1|34999.5|34997.1|1095
1627056000000|2021-07-23 16:00:00|35001|34998.6|35009.5|35007.1|35026.5|35024.1|35001|34998.6|1246
1627056300000|2021-07-23 16:05:00|35010|35007.6|35010|35007.6|35018.5|35016.1|35003.5|35001.1|701
1627056600000|2021-07-23 16:10:00|35010.5|35008.1|35029|35026.6|35036.5|35034.1|35007.5|35005.1|1123
1627056900000|2021-07-23 16:15:00|35029.5|35027.1|35019.5|35017.1|35035.5|35033.1|35014.5|35012.1|759
1627057200000|2021-07-23 16:20:00|35020|35017.6|35028.5|35026.1|35034|35031.6|35019.5|35017.1|591
1627057500000|2021-07-23 16:25:00|35029|35026.6|35028.5|35026.1|35032.5|35030.1|35012.5|35010.1|632
1627057800000|2021-07-23 16:30:00|35029|35026.6|35028.5|35026.1|35041|35038.6|35022.5|35020.1|509
1627058100000|2021-07-23 16:35:00|35029|35026.6|35027.5|35025.1|35032|35029.6|35016.5|35014.1|365
1627058400000|2021-07-23 16:40:00|35026|35023.6|35031|35028.6|35032|35029.6|35021|35018.6|339
1627058700000|2021-07-23 16:45:00|35030.5|35028.1|35022|35019.6|35033|35030.6|35021.5|35019.1|341
1627059000000|2021-07-23 16:50:00|35022.5|35020.1|35016.5|35014.1|35026.5|35024.1|35016|35013.6|354
1627059300000|2021-07-23 16:55:00|35017|35014.6|35027|35024.6|35028|35025.6|35016.5|35014.1|481
1627059600000|2021-07-23 17:00:00|35027.5|35025.1|35043|35040.6|35044|35041.6|35025|35022.6|730
1627059900000|2021-07-23 17:05:00|35043.5|35041.1|35054|35051.6|35060|35057.6|35043|35040.6|1003
1627060200000|2021-07-23 17:10:00|35053.5|35051.1|35063.5|35061.1|35068|35065.6|35053.5|35051.1|843
1627060500000|2021-07-23 17:15:00|35064|35061.6|35073|35070.6|35076|35073.6|35058|35055.6|782
1627060800000|2021-07-23 17:20:00|35072.5|35070.1|35073|35070.6|35075|35072.6|35061|35058.6|720
1627061100000|2021-07-23 17:25:00|35073.5|35071.1|35069|35066.6|35082|35079.6|35068.5|35066.1|816
1627061400000|2021-07-23 17:30:00|35069.5|35067.1|35065.5|35063.1|35071.5|35069.1|35059.5|35057.1|763
1627061700000|2021-07-23 17:35:00|35066|35063.6|35062|35059.6|35068|35065.6|35052|35049.6|751
1627062000000|2021-07-23 17:40:00|35061|35058.6|35059|35056.6|35062.5|35060.1|35050|35047.6|633
1627062300000|2021-07-23 17:45:00|35059.5|35057.1|35072|35069.6|35073|35070.6|35051|35048.6|579
1627062600000|2021-07-23 17:50:00|35071.5|35069.1|35056|35053.6|35073.5|35071.1|35052.5|35050.1|374
1627062900000|2021-07-23 17:55:00|35056.5|35054.1|35056.5|35054.1|35067|35064.6|35056.5|35054.1|398
1627063200000|2021-07-23 18:00:00|35056|35053.6|35040|35037.6|35059|35056.6|35034.5|35032.1|755
1627063500000|2021-07-23 18:05:00|35040.5|35038.1|35048|35045.6|35050.5|35048.1|35032|35029.6|610
1627063800000|2021-07-23 18:10:00|35047.5|35045.1|35046|35043.6|35061.5|35059.1|35045.5|35043.1|486
1627064100000|2021-07-23 18:15:00|35046.5|35044.1|35042.5|35040.1|35050.5|35048.1|35039|35036.6|397
1627064400000|2021-07-23 18:20:00|35042|35039.6|35034|35031.6|35051.5|35049.1|35031|35028.6|691
1627064700000|2021-07-23 18:25:00|35033.5|35031.1|35030|35027.6|35036|35033.6|35026|35023.6|656
1627065000000|2021-07-23 18:30:00|35029.5|35027.1|35019.5|35017.1|35031.5|35029.1|35013|35010.6|792
1627065300000|2021-07-23 18:35:00|35019|35016.6|35031.5|35029.1|35033|35030.6|35012.5|35010.1|573
1627065600000|2021-07-23 18:40:00|35031|35028.6|35029.5|35027.1|35031.5|35029.1|35022|35019.6|376
1627065900000|2021-07-23 18:45:00|35029|35026.6|35028|35025.6|35033|35030.6|35023|35020.6|288
1627066200000|2021-07-23 18:50:00|35027.5|35025.1|35023|35020.6|35034|35031.6|35017.5|35015.1|348
1627066500000|2021-07-23 18:55:00|35023.5|35021.1|35031.5|35029.1|35032|35029.6|35017.5|35015.1|391
1627066800000|2021-07-23 19:00:00|35031|35028.6|35025|35022.6|35034.5|35032.1|35018|35015.6|469
1627067100000|2021-07-23 19:05:00|35024.5|35022.1|35018|35015.6|35026|35023.6|35009.5|35007.1|694
1627067400000|2021-07-23 19:10:00|35017.5|35015.1|34989|34986.6|35021.5|35019.1|34986|34983.6|941
1627067700000|2021-07-23 19:15:00|34989.5|34987.1|35013|35010.6|35013.5|35011.1|34983|34980.6|770
1627068000000|2021-07-23 19:20:00|35012|35009.6|35006|35003.6|35021|35018.6|34999|34996.6|896
1627068300000|2021-07-23 19:25:00|35006.5|35004.1|35032|35029.6|35032|35029.6|35001|34998.6|922
1627068600000|2021-07-23 19:30:00|35031|35028.6|35053|35050.6|35056|35053.6|35031|35028.6|1643
1627068900000|2021-07-23 19:35:00|35052.5|35050.1|35075.5|35073.1|35080|35077.6|35050|35047.6|1513
1627069200000|2021-07-23 19:40:00|35076|35073.6|35088|35085.6|35094.5|35092.1|35070|35067.6|2764
1627069500000|2021-07-23 19:45:00|35089|35086.6|35091|35088.6|35094.5|35092.1|35082|35079.6|1165
1627069800000|2021-07-23 19:50:00|35091.5|35089.1|35077|35074.6|35101.5|35099.1|35072|35069.6|2016
1627070100000|2021-07-23 19:55:00|35078|35075.6|35063|35060.6|35078|35075.6|35052|35049.6|3803
1627070400000|2021-07-23 20:00:00|35064.2|35059.4|35058.2|35053.4|35071.2|35066.4|35048.7|35043.9|1761
1627070700000|2021-07-23 20:05:00|35057.7|35052.9|35059.2|35054.4|35069.2|35064.4|35056.2|35051.4|639
1627071000000|2021-07-23 20:10:00|35058.7|35053.9|35051.7|35046.9|35065.2|35060.4|35045.7|35040.9|523
1627071300000|2021-07-23 20:15:00|35052.2|35047.4|35049.2|35044.4|35054.7|35049.9|35045.7|35040.9|106
1627071600000|2021-07-23 20:20:00|35049.7|35044.9|35048.7|35043.9|35049.7|35044.9|35044.7|35039.9|155
1627071900000|2021-07-23 20:25:00|35048.2|35043.4|35047.7|35042.9|35056.7|35051.9|35046.7|35041.9|92
1627072200000|2021-07-23 20:30:00|35048.2|35043.4|35041.7|35036.9|35053.7|35048.9|35040.7|35035.9|123
1627072500000|2021-07-23 20:35:00|35042.7|35037.9|35035.7|35030.9|35042.7|35037.9|35032.2|35027.4|209
1627072800000|2021-07-23 20:40:00|35035.2|35030.4|35027.7|35022.9|35036.2|35031.4|35027.2|35022.4|173
1627073100000|2021-07-23 20:45:00|35029.7|35024.9|35013.2|35008.4|35029.7|35024.9|35013.2|35008.4|257
1627073400000|2021-07-23 20:50:00|35013.7|35008.9|35028.2|35023.4|35032.2|35027.4|35013.2|35008.4|153
1627073700000|2021-07-23 20:55:00|35027.7|35022.9|35027|35017.2|35029.7|35024.9|35021.2|35016.4|88
1627074000000|2021-07-23 21:00:00|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|0
1627250400000|2021-07-25 22:00:00|35050.7|35045.9|35038.2|35033.4|35059.7|35054.9|35036.7|35031.9|260
1627250700000|2021-07-25 22:05:00|35039.2|35034.4|35048.2|35043.4|35061.7|35056.9|35039.2|35034.4|104
1627251000000|2021-07-25 22:10:00|35048.7|35043.9|35061.2|35056.4|35061.7|35056.9|35047.7|35042.9|148
1627251300000|2021-07-25 22:15:00|35060.7|35055.9|35056.7|35051.9|35060.7|35055.9|35053.2|35048.4|129
1627251600000|2021-07-25 22:20:00|35056.2|35051.4|35056.7|35051.9|35063.7|35058.9|35054.7|35049.9|95
1627251900000|2021-07-25 22:25:00|35057.2|35052.4|35054.7|35049.9|35059.2|35054.4|35053.7|35048.9|85
1627252200000|2021-07-25 22:30:00|35054.2|35049.4|35051.2|35046.4|35056.7|35051.9|35050.2|35045.4|27
1627252500000|2021-07-25 22:35:00|35050.7|35045.9|35054.7|35049.9|35056.2|35051.4|35050.2|35045.4|26
1627252800000|2021-07-25 22:40:00|35054.2|35049.4|35065.2|35060.4|35065.7|35060.9|35053.2|35048.4|59
1627253100000|2021-07-25 22:45:00|35064.7|35059.9|35062.7|35057.9|35064.7|35059.9|35059.7|35054.9|53
1627253400000|2021-07-25 22:50:00|35062.2|35057.4|35059.7|35054.9|35062.2|35057.4|35055.2|35050.4|34
1627253700000|2021-07-25 22:55:00|35059.2|35054.4|35055.2|35050.4|35059.2|35054.4|35053.2|35048.4|32
1627254000000|2021-07-25 23:00:00|35056.2|35051.4|35057.2|35052.4|35057.7|35052.9|35054.2|35049.4|33
1627254300000|2021-07-25 23:05:00|35056.7|35051.9|35061.7|35056.9|35063.7|35058.9|35056.7|35051.9|52
1627254600000|2021-07-25 23:10:00|35062.2|35057.4|35060.7|35055.9|35062.7|35057.9|35058.2|35053.4|29
1627254900000|2021-07-25 23:15:00|35060.2|35055.4|35062.7|35057.9|35064.2|35059.4|35058.7|35053.9|70
1627255200000|2021-07-25 23:20:00|35062.2|35057.4|35054.7|35049.9|35065.7|35060.9|35053.7|35048.9|82
1627255500000|2021-07-25 23:25:00|35055.7|35050.9|35062.7|35057.9|35063.2|35058.4|35055.7|35050.9|39
1627255800000|2021-07-25 23:30:00|35063.2|35058.4|35051.2|35046.4|35063.2|35058.4|35047.7|35042.9|107
1627256100000|2021-07-25 23:35:00|35050.7|35045.9|35055.7|35050.9|35059.2|35054.4|35049.2|35044.4|95
1627256400000|2021-07-25 23:40:00|35055.2|35050.4|35039.7|35034.9|35057.2|35052.4|35038.2|35033.4|155
1627256700000|2021-07-25 23:45:00|35039.2|35034.4|35029.2|35024.4|35042.2|35037.4|35028.2|35023.4|264
1627257000000|2021-07-25 23:50:00|35033.2|35028.4|35041.7|35036.9|35047.7|35042.9|35031.2|35026.4|211
1627257300000|2021-07-25 23:55:00|35041.2|35036.4|35037.7|35032.9|35049.7|35044.9|35037.7|35032.9|95
1627257600000|2021-07-26 00:00:00|35037.2|35032.4|35023.7|35018.9|35046.7|35041.9|35012.7|35007.9|588
1627257900000|2021-07-26 00:05:00|35024.2|35019.4|35015.7|35010.9|35024.7|35019.9|35011.2|35006.4|186
1627258200000|2021-07-26 00:10:00|35016.2|35011.4|35017.7|35012.9|35022.7|35017.9|35012.7|35007.9|97
1627258500000|2021-07-26 00:15:00|35018.2|35013.4|34988.7|34983.9|35022.2|35017.4|34982.7|34977.9|458
1627258800000|2021-07-26 00:20:00|34988.2|34983.4|34959.7|34954.9|34988.2|34983.4|34953.2|34948.4|533
1627259100000|2021-07-26 00:25:00|34960.2|34955.4|34946.7|34941.9|34968.7|34963.9|34945.7|34940.9|337
1627259400000|2021-07-26 00:30:00|34947.2|34942.4|34957.2|34952.4|34958.7|34953.9|34943.7|34938.9|303
1627259700000|2021-07-26 00:35:00|34957.7|34952.9|34949.7|34944.9|34964.2|34959.4|34946.7|34941.9|304
1627260000000|2021-07-26 00:40:00|34949.2|34944.4|34946.7|34941.9|34957.2|34952.4|34932.7|34927.9|280
1627260300000|2021-07-26 00:45:00|34947.2|34942.4|34943.7|34938.9|34949.2|34944.4|34924.2|34919.4|345
1627260600000|2021-07-26 00:50:00|34944.2|34939.4|34952.7|34947.9|34957.2|34952.4|34943.7|34938.9|256
1627260900000|2021-07-26 00:55:00|34953.2|34948.4|34952.7|34947.9|34964.2|34959.4|34946.7|34941.9|233
1627261200000|2021-07-26 01:00:00|34953.2|34948.4|34949.7|34944.9|34962.7|34957.9|34948.7|34943.9|146
1627261500000|2021-07-26 01:05:00|34949.2|34944.4|34941.7|34936.9|34952.7|34947.9|34932.2|34927.4|163
1627261800000|2021-07-26 01:10:00|34941.2|34936.4|34909.7|34904.9|34941.2|34936.4|34907.2|34902.4|281
1627262100000|2021-07-26 01:15:00|34910.2|34905.4|34932.7|34927.9|34936.2|34931.4|34906.2|34901.4|322
1627262400000|2021-07-26 01:20:00|34932.2|34927.4|34938.7|34933.9|34942.7|34937.9|34931.2|34926.4|168
1627262700000|2021-07-26 01:25:00|34938.2|34933.4|34942.7|34937.9|34944.2|34939.4|34934.2|34929.4|103
1627263000000|2021-07-26 01:30:00|34943.2|34938.4|34947.7|34942.9|34948.2|34943.4|34932.7|34927.9|218
1627263300000|2021-07-26 01:35:00|34948.2|34943.4|34934.7|34929.9|34949.2|34944.4|34928.2|34923.4|169
1627263600000|2021-07-26 01:40:00|34935.2|34930.4|34941.7|34936.9|34946.2|34941.4|34932.7|34927.9|123
1627263900000|2021-07-26 01:45:00|34941.2|34936.4|34945.2|34940.4|34948.2|34943.4|34938.2|34933.4|148
1627264200000|2021-07-26 01:50:00|34944.7|34939.9|34937.7|34932.9|34947.7|34942.9|34937.7|34932.9|199
1627264500000|2021-07-26 01:55:00|34937.2|34932.4|34923.7|34918.9|34943.7|34938.9|34923.2|34918.4|119
1627264800000|2021-07-26 02:00:00|34924.2|34919.4|34929.7|34924.9|34933.2|34928.4|34919.7|34914.9|119
1627265100000|2021-07-26 02:05:00|34930.2|34925.4|34926.7|34921.9|34935.2|34930.4|34924.7|34919.9|42
1627265400000|2021-07-26 02:10:00|34926.2|34921.4|34904.7|34899.9|34927.7|34922.9|34900.7|34895.9|279
1627265700000|2021-07-26 02:15:00|34905.2|34900.4|34902.7|34897.9|34907.7|34902.9|34896.7|34891.9|233
1627266000000|2021-07-26 02:20:00|34903.2|34898.4|34906.7|34901.9|34908.2|34903.4|34898.2|34893.4|100
1627266300000|2021-07-26 02:25:00|34907.2|34902.4|34912.7|34907.9|34917.2|34912.4|34906.2|34901.4|101
1627266600000|2021-07-26 02:30:00|34912.2|34907.4|34901.7|34896.9|34913.2|34908.4|34901.7|34896.9|62
1627266900000|2021-07-26 02:35:00|34901.2|34896.4|34908.7|34903.9|34911.2|34906.4|34900.2|34895.4|76
1627267200000|2021-07-26 02:40:00|34908.2|34903.4|34905.7|34900.9|34912.7|34907.9|34905.7|34900.9|58
1627267500000|2021-07-26 02:45:00|34905.2|34900.4|34905.7|34900.9|34908.7|34903.9|34900.7|34895.9|62
1627267800000|2021-07-26 02:50:00|34906.2|34901.4|34893.2|34888.4|34910.2|34905.4|34893.2|34888.4|86
1627268100000|2021-07-26 02:55:00|34893.7|34888.9|34901.7|34896.9|34904.2|34899.4|34891.7|34886.9|82
1627268400000|2021-07-26 03:00:00|34901.2|34896.4|34902.7|34897.9|34907.2|34902.4|34897.2|34892.4|71
1627268700000|2021-07-26 03:05:00|34903.2|34898.4|34900.7|34895.9|34905.2|34900.4|34895.7|34890.9|82
1627269000000|2021-07-26 03:10:00|34901.2|34896.4|34898.7|34893.9|34905.7|34900.9|34895.7|34890.9|80
1627269300000|2021-07-26 03:15:00|34899.2|34894.4|34906.2|34901.4|34907.7|34902.9|34898.2|34893.4|76
1627269600000|2021-07-26 03:20:00|34905.7|34900.9|34910.2|34905.4|34910.7|34905.9|34904.2|34899.4|104
1627269900000|2021-07-26 03:25:00|34910.7|34905.9|34908.7|34903.9|34911.7|34906.9|34905.7|34900.9|100
1627270200000|2021-07-26 03:30:00|34908.2|34903.4|34915.7|34910.9|34916.2|34911.4|34903.2|34898.4|74
1627270500000|2021-07-26 03:35:00|34915.2|34910.4|34913.7|34908.9|34916.2|34911.4|34908.7|34903.9|118
1627270800000|2021-07-26 03:40:00|34913.2|34908.4|34908.7|34903.9|34916.2|34911.4|34906.7|34901.9|85
1627271100000|2021-07-26 03:45:00|34909.2|34904.4|34908.7|34903.9|34917.7|34912.9|34908.2|34903.4|58
1627271400000|2021-07-26 03:50:00|34910.2|34905.4|34901.7|34896.9|34911.7|34906.9|34898.2|34893.4|145
1627271700000|2021-07-26 03:55:00|34902.2|34897.4|34907.7|34902.9|34910.7|34905.9|34898.2|34893.4|98
1627272000000|2021-07-26 04:00:00|34907.2|34902.4|34915.7|34910.9|34916.2|34911.4|34907.2|34902.4|123
1627272300000|2021-07-26 04:05:00|34916.2|34911.4|34916.2|34911.4|34918.7|34913.9|34912.2|34907.4|114
1627272600000|2021-07-26 04:10:00|34915.7|34910.9|34922.7|34917.9|34924.7|34919.9|34915.7|34910.9|99
1627272900000|2021-07-26 04:15:00|34922.2|34917.4|34916.7|34911.9|34922.7|34917.9|34914.2|34909.4|84
1627273200000|2021-07-26 04:20:00|34917.2|34912.4|34920.7|34915.9|34921.7|34916.9|34914.2|34909.4|77
1627273500000|2021-07-26 04:25:00|34920.2|34915.4|34918.7|34913.9|34921.2|34916.4|34916.2|34911.4|35
1627273800000|2021-07-26 04:30:00|34919.2|34914.4|34915.7|34910.9|34921.2|34916.4|34915.7|34910.9|27
1627274100000|2021-07-26 04:35:00|34916.2|34911.4|34916.7|34911.9|34920.2|34915.4|34913.7|34908.9|35
1627274400000|2021-07-26 04:40:00|34917.2|34912.4|34919.7|34914.9|34920.7|34915.9|34914.2|34909.4|34
1627274700000|2021-07-26 04:45:00|34920.2|34915.4|34917.7|34912.9|34920.2|34915.4|34911.2|34906.4|50
1627275000000|2021-07-26 04:50:00|34917.2|34912.4|34918.7|34913.9|34919.2|34914.4|34914.7|34909.9|61
1627275300000|2021-07-26 04:55:00|34918.2|34913.4|34920.7|34915.9|34926.2|34921.4|34917.2|34912.4|182
1627275600000|2021-07-26 05:00:00|34920.2|34915.4|34926.2|34921.4|34929.2|34924.4|34916.2|34911.4|209
1627275900000|2021-07-26 05:05:00|34925.2|34920.4|34918.7|34913.9|34926.2|34921.4|34916.7|34911.9|142
1627276200000|2021-07-26 05:10:00|34919.2|34914.4|34912.2|34907.4|34920.7|34915.9|34903.7|34898.9|218
1627276500000|2021-07-26 05:15:00|34911.7|34906.9|34911.7|34906.9|34918.2|34913.4|34907.2|34902.4|95
1627276800000|2021-07-26 05:20:00|34911.2|34906.4|34907.7|34902.9|34913.2|34908.4|34903.7|34898.9|88
1627277100000|2021-07-26 05:25:00|34907.2|34902.4|34900.2|34895.4|34909.7|34904.9|34899.2|34894.4|158
1627277400000|2021-07-26 05:30:00|34900.7|34895.9|34896.7|34891.9|34901.2|34896.4|34883.2|34878.4|310
1627277700000|2021-07-26 05:35:00|34895.7|34890.9|34887.7|34882.9|34895.7|34890.9|34883.7|34878.9|116
1627278000000|2021-07-26 05:40:00|34887.2|34882.4|34887.7|34882.9|34890.2|34885.4|34883.2|34878.4|169
1627278300000|2021-07-26 05:45:00|34888.2|34883.4|34897.7|34892.9|34898.2|34893.4|34884.2|34879.4|112
1627278600000|2021-07-26 05:50:00|34897.2|34892.4|34903.7|34898.9|34904.2|34899.4|34895.7|34890.9|129
1627278900000|2021-07-26 05:55:00|34904.2|34899.4|34901.7|34896.9|34912.7|34907.9|34898.2|34893.4|225
1627279200000|2021-07-26 06:00:00|34901.1|34897.5|34910.1|34906.5|34913.1|34909.5|34888.1|34884.5|644
1627279500000|2021-07-26 06:05:00|34909.6|34906|34888.1|34884.5|34911.6|34908|34887.1|34883.5|293
1627279800000|2021-07-26 06:10:00|34888.6|34885|34898.1|34894.5|34903.1|34899.5|34877.1|34873.5|354
1627280100000|2021-07-26 06:15:00|34897.6|34894|34892.1|34888.5|34901.1|34897.5|34886.1|34882.5|214
1627280400000|2021-07-26 06:20:00|34892.6|34889|34889.1|34885.5|34899.1|34895.5|34886.1|34882.5|139
1627280700000|2021-07-26 06:25:00|34888.6|34885|34891.1|34887.5|34894.1|34890.5|34881.1|34877.5|166
1627281000000|2021-07-26 06:30:00|34890.6|34887|34896.1|34892.5|34902.1|34898.5|34887.1|34883.5|161
1627281300000|2021-07-26 06:35:00|34896.6|34893|34900.1|34896.5|34900.6|34897|34888.1|34884.5|260
1627281600000|2021-07-26 06:40:00|34899.6|34896|34892.1|34888.5|34908.6|34905|34892.1|34888.5|203
1627281900000|2021-07-26 06:45:00|34891.6|34888|34871.6|34868|34892.6|34889|34865.1|34861.5|388
1627282200000|2021-07-26 06:50:00|34871.1|34867.5|34886.6|34883|34888.1|34884.5|34866.1|34862.5|369
1627282500000|2021-07-26 06:55:00|34888.1|34884.5|34893.1|34889.5|34894.1|34890.5|34874.1|34870.5|234
1627282800000|2021-07-26 07:00:00|34893.6|34890|34916.1|34912.5|34922.1|34918.5|34878.6|34875|941
1627283100000|2021-07-26 07:05:00|34915.6|34912|34928.1|34924.5|34928.6|34925|34911.1|34907.5|538
1627283400000|2021-07-26 07:10:00|34927.6|34924|34899.6|34896|34927.6|34924|34895.6|34892|562
1627283700000|2021-07-26 07:15:00|34899.1|34895.5|34895.1|34891.5|34913.1|34909.5|34884.6|34881|481
1627284000000|2021-07-26 07:20:00|34895.6|34892|34877.6|34874|34901.6|34898|34876.6|34873|410
1627284300000|2021-07-26 07:25:00|34876.1|34872.5|34879.1|34875.5|34888.6|34885|34869.1|34865.5|366
1627284600000|2021-07-26 07:30:00|34878.6|34875|34895.1|34891.5|34895.1|34891.5|34873.6|34870|465
1627284900000|2021-07-26 07:35:00|34895.6|34892|34881.1|34877.5|34897.1|34893.5|34879.6|34876|235
1627285200000|2021-07-26 07:40:00|34880.6|34877|34846.6|34843|34881.1|34877.5|34840.1|34836.5|965
1627285500000|2021-07-26 07:45:00|34846.1|34842.5|34838.1|34834.5|34846.1|34842.5|34826.1|34822.5|582
1627285800000|2021-07-26 07:50:00|34838.6|34835|34845.6|34842|34846.6|34843|34833.1|34829.5|397
1627286100000|2021-07-26 07:55:00|34846.1|34842.5|34832.1|34828.5|34848.6|34845|34831.6|34828|458
1627286400000|2021-07-26 08:00:00|34831.1|34827.5|34781.6|34778|34833.6|34830|34773.6|34770|1351
1627286700000|2021-07-26 08:05:00|34782.1|34778.5|34776.1|34772.5|34788.1|34784.5|34762.6|34759|1003
1627287000000|2021-07-26 08:10:00|34776.6|34773|34793.6|34790|34793.6|34790|34768.6|34765|594
1627287300000|2021-07-26 08:15:00|34793.1|34789.5|34794.1|34790.5|34798.6|34795|34785.1|34781.5|451
1627287600000|2021-07-26 08:20:00|34793.6|34790|34798.6|34795|34805.6|34802|34787.1|34783.5|505
1627287900000|2021-07-26 08:25:00|34799.1|34795.5|34798.6|34795|34801.1|34797.5|34785.1|34781.5|373
1627288200000|2021-07-26 08:30:00|34796.6|34793|34835.6|34832|34839.1|34835.5|34794.6|34791|475
1627288500000|2021-07-26 08:35:00|34835.1|34831.5|34842.1|34838.5|34845.6|34842|34831.6|34828|520
1627288800000|2021-07-26 08:40:00|34842.6|34839|34848.1|34844.5|34862.6|34859|34837.1|34833.5|404
1627289100000|2021-07-26 08:45:00|34848.6|34845|34852.1|34848.5|34868.6|34865|34844.6|34841|403
1627289400000|2021-07-26 08:50:00|34851.6|34848|34850.1|34846.5|34858.1|34854.5|34849.6|34846|203
1627289700000|2021-07-26 08:55:00|34849.6|34846|34848.6|34845|34851.6|34848|34845.1|34841.5|178
1627290000000|2021-07-26 09:00:00|34849.1|34845.5|34855.6|34852|34862.6|34859|34842.6|34839|177
1627290300000|2021-07-26 09:05:00|34855.1|34851.5|34888.1|34884.5|34889.1|34885.5|34854.1|34850.5|670
1627290600000|2021-07-26 09:10:00|34887.6|34884|34883.1|34879.5|34888.1|34884.5|34874.1|34870.5|264
1627290900000|2021-07-26 09:15:00|34883.6|34880|34882.6|34879|34888.6|34885|34880.6|34877|251
1627291200000|2021-07-26 09:20:00|34882.1|34878.5|34891.1|34887.5|34893.1|34889.5|34880.6|34877|253
1627291500000|2021-07-26 09:25:00|34891.6|34888|34896.6|34893|34907.1|34903.5|34889.6|34886|448
1627291800000|2021-07-26 09:30:00|34896.1|34892.5|34911.1|34907.5|34914.6|34911|34889.6|34886|355
1627292100000|2021-07-26 09:35:00|34911.6|34908|34917.1|34913.5|34920.6|34917|34903.1|34899.5|400
1627292400000|2021-07-26 09:40:00|34916.1|34912.5|34919.1|34915.5|34920.6|34917|34910.1|34906.5|157
1627292700000|2021-07-26 09:45:00|34919.6|34916|34938.6|34935|34939.6|34936|34918.6|34915|449
1627293000000|2021-07-26 09:50:00|34939.1|34935.5|34933.1|34929.5|34939.1|34935.5|34924.1|34920.5|223
1627293300000|2021-07-26 09:55:00|34933.6|34930|34936.1|34932.5|34947.1|34943.5|34929.6|34926|198
1627293600000|2021-07-26 10:00:00|34935.6|34932|34968.6|34965|34969.1|34965.5|34934.6|34931|482
1627293900000|2021-07-26 10:05:00|34969.1|34965.5|34969.1|34965.5|34981.6|34978|34963.6|34960|443
1627294200000|2021-07-26 10:10:00|34969.6|34966|34967.6|34964|34970.1|34966.5|34959.1|34955.5|206
1627294500000|2021-07-26 10:15:00|34968.1|34964.5|34948.1|34944.5|34968.6|34965|34948.1|34944.5|215
1627294800000|2021-07-26 10:20:00|34948.6|34945|34953.1|34949.5|34955.6|34952|34944.6|34941|440
1627295100000|2021-07-26 10:25:00|34952.1|34948.5|34949.6|34946|34958.1|34954.5|34946.6|34943|126
1627295400000|2021-07-26 10:30:00|34950.1|34946.5|34950.1|34946.5|34956.1|34952.5|34945.1|34941.5|166
1627295700000|2021-07-26 10:35:00|34949.6|34946|34942.6|34939|34954.1|34950.5|34942.6|34939|79
1627296000000|2021-07-26 10:40:00|34942.1|34938.5|34950.1|34946.5|34958.1|34954.5|34940.1|34936.5|215
1627296300000|2021-07-26 10:45:00|34950.6|34947|34957.6|34954|34957.6|34954|34944.1|34940.5|156
1627296600000|2021-07-26 10:50:00|34957.1|34953.5|34948.1|34944.5|34959.6|34956|34947.1|34943.5|213
1627296900000|2021-07-26 10:55:00|34947.6|34944|34924.1|34920.5|34949.6|34946|34923.6|34920|366
1627297200000|2021-07-26 11:00:00|34923.6|34920|34936.6|34933|34939.1|34935.5|34922.6|34919|495
1627297500000|2021-07-26 11:05:00|34937.1|34933.5|34930.1|34926.5|34947.6|34944|34925.1|34921.5|391
1627297800000|2021-07-26 11:10:00|34930.6|34927|34922.6|34919|34931.1|34927.5|34918.1|34914.5|307
1627298100000|2021-07-26 11:15:00|34923.1|34919.5|34925.1|34921.5|34930.6|34927|34922.1|34918.5|140
1627298400000|2021-07-26 11:20:00|34925.6|34922|34923.1|34919.5|34927.6|34924|34909.1|34905.5|311
1627298700000|2021-07-26 11:25:00|34923.6|34920|34925.1|34921.5|34928.1|34924.5|34917.6|34914|104
1627299000000|2021-07-26 11:30:00|34924.6|34921|34936.1|34932.5|34937.6|34934|34923.1|34919.5|130
1627299300000|2021-07-26 11:35:00|34935.6|34932|34976.1|34972.5|34977.6|34974|34935.6|34932|575
1627299600000|2021-07-26 11:40:00|34975.6|34972|34972.6|34969|34985.1|34981.5|34968.6|34965|372
1627299900000|2021-07-26 11:45:00|34973.1|34969.5|34963.6|34960|34973.6|34970|34961.6|34958|291
1627300200000|2021-07-26 11:50:00|34963.1|34959.5|34954.1|34950.5|34966.1|34962.5|34953.1|34949.5|266
1627300500000|2021-07-26 11:55:00|34953.6|34950|34979.1|34975.5|34979.1|34975.5|34946.6|34943|270
1627300800000|2021-07-26 12:00:00|34978.6|34975|34985.1|34981.5|34989.1|34985.5|34966.6|34963|808
1627301100000|2021-07-26 12:05:00|34984.6|34981|34981.1|34977.5|34985.1|34981.5|34968.6|34965|377
1627301400000|2021-07-26 12:10:00|34981.6|34978|34983.1|34979.5|34991.6|34988|34976.1|34972.5|323
1627301700000|2021-07-26 12:15:00|34982.6|34979|34989.1|34985.5|34995.6|34992|34974.6|34971|404
1627302000000|2021-07-26 12:20:00|34988.1|34984.5|35002.1|34998.5|35002.6|34999|34986.1|34982.5|415
1627302300000|2021-07-26 12:25:00|35002.6|34999|35002.1|34998.5|35006.1|35002.5|34996.6|34993|476
1627302600000|2021-07-26 12:30:00|35001.6|34998|34972.6|34969|35004.1|35000.5|34970.6|34967|595
1627302900000|2021-07-26 12:35:00|34974.1|34970.5|34974.1|34970.5|34981.1|34977.5|34970.6|34967|339
1627303200000|2021-07-26 12:40:00|34973.6|34970|34963.1|34959.5|34973.6|34970|34958.1|34954.5|472
1627303500000|2021-07-26 12:45:00|34963.6|34960|34951.1|34947.5|34966.1|34962.5|34949.6|34946|280
1627303800000|2021-07-26 12:50:00|34951.6|34948|34956.1|34952.5|34960.1|34956.5|34951.6|34948|144
1627304100000|2021-07-26 12:55:00|34955.6|34952|34957.6|34954|34965.6|34962|34955.6|34952|153
1627304400000|2021-07-26 13:00:00|34958.1|34954.5|34962.1|34958.5|34964.1|34960.5|34945.6|34942|289
1627304700000|2021-07-26 13:05:00|34962.6|34959|34975.1|34971.5|34980.6|34977|34958.6|34955|319
1627305000000|2021-07-26 13:10:00|34975.6|34972|34981.1|34977.5|34983.6|34980|34970.1|34966.5|235
1627305300000|2021-07-26 13:15:00|34981.6|34978|35001.6|34998|35004.6|35001|34979.1|34975.5|498
1627305600000|2021-07-26 13:20:00|35002.1|34998.5|34997.1|34993.5|35006.1|35002.5|34988.6|34985|376
1627305900000|2021-07-26 13:25:00|34996.6|34993|35000.1|34996.5|35006.6|35003|34994.1|34990.5|503
1627306200000|2021-07-26 13:30:00|34999.5|34997.1|35071|35068.6|35083.5|35081.1|34989|34986.6|5869
1627306500000|2021-07-26 13:35:00|35069.5|35067.1|35053|35050.6|35101|35098.6|35031|35028.6|4323
1627306800000|2021-07-26 13:40:00|35053.5|35051.1|34993.5|34991.1|35062|35059.6|34979|34976.6|3261
1627307100000|2021-07-26 13:45:00|34994|34991.6|35013.5|35011.1|35034|35031.6|34992|34989.6|2401
1627307400000|2021-07-26 13:50:00|35013|35010.6|35026.5|35024.1|35037.5|35035.1|34999|34996.6|1365
1627307700000|2021-07-26 13:55:00|35027|35024.6|35036.5|35034.1|35043|35040.6|35017.5|35015.1|1157
1627308000000|2021-07-26 14:00:00|35037|35034.6|35021.5|35019.1|35042.5|35040.1|35011|35008.6|1628
1627308300000|2021-07-26 14:05:00|35022|35019.6|35008|35005.6|35034.5|35032.1|35001|34998.6|1375
1627308600000|2021-07-26 14:10:00|35007.4|35005|34983.4|34981|35013.4|35011|34978.9|34976.5|2373
1627308900000|2021-07-26 14:15:00|34983.9|34981.5|34996.9|34994.5|35003.9|35001.5|34981.9|34979.5|941
1627309200000|2021-07-26 14:20:00|34997.4|34995|34991.4|34989|35005.4|35003|34979.4|34977|787
1627309500000|2021-07-26 14:25:00|34990.9|34988.5|34971.9|34969.5|34992.4|34990|34961.4|34959|1350
1627309800000|2021-07-26 14:30:00|34971.4|34969|34969.9|34967.5|34983.4|34981|34949.9|34947.5|1324
1627310100000|2021-07-26 14:35:00|34969.4|34967|34982.9|34980.5|34989.4|34987|34966.4|34964|1275
1627310400000|2021-07-26 14:40:00|34982.4|34980|34958.9|34956.5|34995.4|34993|34956.9|34954.5|1586
1627310700000|2021-07-26 14:45:00|34959.4|34957|35012.4|35010|35016.4|35014|34957.4|34955|1349
1627311000000|2021-07-26 14:50:00|35012.9|35010.5|35020.4|35018|35025.9|35023.5|34999.9|34997.5|758
1627311300000|2021-07-26 14:55:00|35020.9|35018.5|35010.4|35008|35033.4|35031|35000.9|34998.5|1511
1627311600000|2021-07-26 15:00:00|35010.9|35008.5|35007.4|35005|35012.9|35010.5|34990.9|34988.5|878
1627311900000|2021-07-26 15:05:00|35007.9|35005.5|35033.4|35031|35035.9|35033.5|35005.4|35003|765
1627312200000|2021-07-26 15:10:00|35032.9|35030.5|35030.9|35028.5|35041.9|35039.5|35028.9|35026.5|954
1627312500000|2021-07-26 15:15:00|35031.4|35029|35047.4|35045|35054.4|35052|35024.9|35022.5|889
1627312800000|2021-07-26 15:20:00|35046.4|35044|35063.4|35061|35064.4|35062|35042.9|35040.5|733
1627313100000|2021-07-26 15:25:00|35062.4|35060|35081.4|35079|35091.4|35089|35061.4|35059|1494
1627313400000|2021-07-26 15:30:00|35080.4|35078|35088.4|35086|35092.9|35090.5|35072.4|35070|1264
1627313700000|2021-07-26 15:35:00|35088.9|35086.5|35092.9|35090.5|35103.4|35101|35086.4|35084|1262
1627314000000|2021-07-26 15:40:00|35093.4|35091|35080.4|35078|35097.4|35095|35078.4|35076|707
1627314300000|2021-07-26 15:45:00|35080.9|35078.5|35083.9|35081.5|35095.9|35093.5|35078.4|35076|638
1627314600000|2021-07-26 15:50:00|35083.4|35081|35085.4|35083|35088.4|35086|35078.9|35076.5|389
1627314900000|2021-07-26 15:55:00|35084.4|35082|35085.9|35083.5|35090.9|35088.5|35078.9|35076.5|570
1627315200000|2021-07-26 16:00:00|35085.4|35083|35081.4|35079|35089.4|35087|35074.4|35072|731
1627315500000|2021-07-26 16:05:00|35080.9|35078.5|35067.4|35065|35081.4|35079|35065.9|35063.5|553
1627315800000|2021-07-26 16:10:00|35067.9|35065.5|35068.4|35066|35071.4|35069|35058.4|35056|528
1627316100000|2021-07-26 16:15:00|35068.9|35066.5|35075.4|35073|35076.4|35074|35059.4|35057|672
1627316400000|2021-07-26 16:20:00|35074.9|35072.5|35076.4|35074|35085.4|35083|35073.4|35071|589
1627316700000|2021-07-26 16:25:00|35075.9|35073.5|35080.4|35078|35085.9|35083.5|35074.9|35072.5|329
1627317000000|2021-07-26 16:30:00|35079.9|35077.5|35074.4|35072|35084.9|35082.5|35065.4|35063|422
1627317300000|2021-07-26 16:35:00|35073.9|35071.5|35069.9|35067.5|35086.4|35084|35069.9|35067.5|338
1627317600000|2021-07-26 16:40:00|35070.4|35068|35070.9|35068.5|35072.9|35070.5|35057.4|35055|525
1627317900000|2021-07-26 16:45:00|35070.4|35068|35080.4|35078|35083.4|35081|35067.4|35065|310
1627318200000|2021-07-26 16:50:00|35080.9|35078.5|35084.4|35082|35092.4|35090|35074.4|35072|627
1627318500000|2021-07-26 16:55:00|35084.9|35082.5|35081.9|35079.5|35087.4|35085|35072.9|35070.5|273
1627318800000|2021-07-26 17:00:00|35082.4|35080|35081.4|35079|35087.9|35085.5|35078.9|35076.5|350
1627319100000|2021-07-26 17:05:00|35080.9|35078.5|35100.4|35098|35100.4|35098|35077.4|35075|544
1627319400000|2021-07-26 17:10:00|35099.9|35097.5|35099.4|35097|35100.4|35098|35085.9|35083.5|305
1627319700000|2021-07-26 17:15:00|35098.9|35096.5|35108.4|35106|35108.4|35106|35095.4|35093|458
1627320000000|2021-07-26 17:20:00|35107.9|35105.5|35101.4|35099|35120.4|35118|35100.4|35098|1287
1627320300000|2021-07-26 17:25:00|35101.9|35099.5|35098.4|35096|35107.4|35105|35096.4|35094|337
1627320600000|2021-07-26 17:30:00|35097.9|35095.5|35081.4|35079|35102.4|35100|35080.4|35078|532
1627320900000|2021-07-26 17:35:00|35080.9|35078.5|35084.4|35082|35085.9|35083.5|35074.9|35072.5|541
1627321200000|2021-07-26 17:40:00|35084.9|35082.5|35086.4|35084|35089.9|35087.5|35082.4|35080|293
1627321500000|2021-07-26 17:45:00|35086.9|35084.5|35090.4|35088|35092.9|35090.5|35079.4|35077|396
1627321800000|2021-07-26 17:50:00|35089.9|35087.5|35098.4|35096|35098.4|35096|35086.4|35084|266
1627322100000|2021-07-26 17:55:00|35098.9|35096.5|35110.4|35108|35110.9|35108.5|35094.9|35092.5|489
1627322400000|2021-07-26 18:00:00|35109.9|35107.5|35112.4|35110|35120.4|35118|35105.4|35103|859
1627322700000|2021-07-26 18:05:00|35111.9|35109.5|35116.9|35114.5|35122.9|35120.5|35109.4|35107|453
1627323000000|2021-07-26 18:10:00|35117.4|35115|35112.4|35110|35125.4|35123|35112.4|35110|494
1627323300000|2021-07-26 18:15:00|35111.9|35109.5|35122.4|35120|35122.9|35120.5|35102.4|35100|571
1627323600000|2021-07-26 18:20:00|35121.4|35119|35112.4|35110|35121.9|35119.5|35108.9|35106.5|314
1627323900000|2021-07-26 18:25:00|35112.9|35110.5|35125.4|35123|35126.4|35124|35106.4|35104|581
1627324200000|2021-07-26 18:30:00|35126.4|35124|35134.4|35132|35134.4|35132|35122.4|35120|732
1627324500000|2021-07-26 18:35:00|35133.9|35131.5|35131.9|35129.5|35136.4|35134|35125.4|35123|550
1627324800000|2021-07-26 18:40:00|35132.4|35130|35122.4|35120|35135.9|35133.5|35120.4|35118|451
1627325100000|2021-07-26 18:45:00|35123.4|35121|35126.9|35124.5|35130.4|35128|35121.9|35119.5|275
1627325400000|2021-07-26 18:50:00|35127.4|35125|35123.9|35121.5|35128.4|35126|35122.4|35120|281
1627325700000|2021-07-26 18:55:00|35123.4|35121|35126.9|35124.5|35131.4|35129|35122.4|35120|421
1627326000000|2021-07-26 19:00:00|35126.4|35124|35127.4|35125|35130.9|35128.5|35120.4|35118|367
1627326300000|2021-07-26 19:05:00|35126.9|35124.5|35125.9|35123.5|35127.4|35125|35116.4|35114|512
1627326600000|2021-07-26 19:10:00|35126.4|35124|35129.4|35127|35129.4|35127|35114.9|35112.5|672
1627326900000|2021-07-26 19:15:00|35128.9|35126.5|35129.4|35127|35137.9|35135.5|35122.4|35120|802
1627327200000|2021-07-26 19:20:00|35130.2|35127.8|35138.7|35136.3|35141.2|35138.8|35128.7|35126.3|457
1627327500000|2021-07-26 19:25:00|35139.2|35136.8|35138.2|35135.8|35140.7|35138.3|35131.7|35129.3|365
1627327800000|2021-07-26 19:30:00|35137.7|35135.3|35136.7|35134.3|35145.2|35142.8|35131.2|35128.8|762
1627328100000|2021-07-26 19:35:00|35136.2|35133.8|35132.2|35129.8|35140.7|35138.3|35122.2|35119.8|693
1627328400000|2021-07-26 19:40:00|35131.7|35129.3|35120.2|35117.8|35134.2|35131.8|35120.2|35117.8|674
1627328700000|2021-07-26 19:45:00|35121.2|35118.8|35124.2|35121.8|35130.2|35127.8|35114.2|35111.8|874
1627329000000|2021-07-26 19:50:00|35128.7|35126.3|35142.7|35140.3|35147.2|35144.8|35125.7|35123.3|1655
1627329300000|2021-07-26 19:55:00|35142.2|35139.8|35143.7|35141.3|35147.2|35144.8|35123.2|35120.8|2294
1627329600000|2021-07-26 20:00:00|35144.9|35140.1|35155.4|35150.6|35167.4|35162.6|35144.4|35139.6|1236
1627329900000|2021-07-26 20:05:00|35156.9|35152.1|35146.4|35141.6|35157.4|35152.6|35144.9|35140.1|463
1627330200000|2021-07-26 20:10:00|35145.9|35141.1|35149.9|35145.1|35153.4|35148.6|35140.4|35135.6|386
1627330500000|2021-07-26 20:15:00|35149.4|35144.6|35149.4|35144.6|35154.4|35149.6|35143.9|35139.1|114
1627330800000|2021-07-26 20:20:00|35149.9|35145.1|35144.9|35140.1|35150.4|35145.6|35143.9|35139.1|84
1627331100000|2021-07-26 20:25:00|35144.4|35139.6|35144.9|35140.1|35147.9|35143.1|35143.9|35139.1|43
1627331400000|2021-07-26 20:30:00|35146.4|35141.6|35148.4|35143.6|35157.9|35153.1|35146.4|35141.6|164
1627331700000|2021-07-26 20:35:00|35148.9|35144.1|35160.9|35156.1|35161.4|35156.6|35148.4|35143.6|238
1627332000000|2021-07-26 20:40:00|35161.4|35156.6|35155.9|35151.1|35177.9|35173.1|35152.4|35147.6|975
1627332300000|2021-07-26 20:45:00|35155.4|35150.6|35146.9|35142.1|35157.9|35153.1|35144.9|35140.1|274
1627332600000|2021-07-26 20:50:00|35147.4|35142.6|35144.4|35139.6|35149.4|35144.6|35141.4|35136.6|209
1627332900000|2021-07-26 20:55:00|35143.9|35139.1|35144.7|35134.9|35146.4|35141.6|35139.9|35134.1|134
1627333200000|2021-07-26 21:00:00|35144.9|35135.1|35146.5|35136.7|35146.9|35137.1|35144.3|35134.5|0
1627333500000|2021-07-26 21:05:00|35146.6|35136.8|35146.4|35136.6|35146.6|35136.8|35144.4|35134.6|0
1627333800000|2021-07-26 21:10:00|35146.3|35136.5|35146.4|35136.6|35147.6|35137.8|35145.7|35135.9|0
1627334100000|2021-07-26 21:15:00|35146.9|35137.1|35146.7|35136.9|35147.2|35137.4|35146.4|35136.6|0
1627334400000|2021-07-26 21:20:00|35146.8|35137|35144.7|35134.9|35146.8|35137|35142.6|35132.8|0
1627334700000|2021-07-26 21:25:00|35145.5|35135.7|35144|35134.2|35145.8|35136|35144|35134.2|0
1627335000000|2021-07-26 21:30:00|35143.6|35133.8|35143.7|35133.9|35143.7|35133.9|35141.9|35132.1|0
1627335300000|2021-07-26 21:35:00|35142.6|35132.8|35144.1|35134.3|35144.1|35134.3|35141.9|35132.1|0
1627335600000|2021-07-26 21:40:00|35143.4|35133.6|35144.4|35134.6|35146.4|35136.6|35143.4|35133.6|0
1627335900000|2021-07-26 21:45:00|35143.5|35133.7|35145|35135.2|35145|35135.2|35143.4|35133.6|0
1627336200000|2021-07-26 21:50:00|35145.3|35135.5|35142.9|35133.1|35145.8|35136|35142.9|35133.1|0
1627336500000|2021-07-26 21:55:00|35141.8|35132|35145.5|35135.7|35146.9|35137.1|35141.3|35131.5|0
1627336800000|2021-07-26 22:00:00|35146.9|35142.1|35130.9|35126.1|35150.9|35146.1|35128.4|35123.6|164
1627337100000|2021-07-26 22:05:00|35130.4|35125.6|35130.9|35126.1|35135.4|35130.6|35129.9|35125.1|93
1627337400000|2021-07-26 22:10:00|35131.4|35126.6|35136.9|35132.1|35137.4|35132.6|35131.4|35126.6|39
1627337700000|2021-07-26 22:15:00|35137.4|35132.6|35135.4|35130.6|35138.4|35133.6|35135.4|35130.6|15
1627338000000|2021-07-26 22:20:00|35135.9|35131.1|35131.4|35126.6|35135.9|35131.1|35130.4|35125.6|17
1627338300000|2021-07-26 22:25:00|35130.9|35126.1|35132.9|35128.1|35133.9|35129.1|35130.4|35125.6|31
1627338600000|2021-07-26 22:30:00|35133.4|35128.6|35135.4|35130.6|35136.4|35131.6|35128.9|35124.1|60
1627338900000|2021-07-26 22:35:00|35135.9|35131.1|35136.4|35131.6|35140.9|35136.1|35132.9|35128.1|55
1627339200000|2021-07-26 22:40:00|35135.9|35131.1|35138.4|35133.6|35141.4|35136.6|35133.9|35129.1|28
1627339500000|2021-07-26 22:45:00|35137.9|35133.1|35136.9|35132.1|35139.9|35135.1|35134.4|35129.6|52
1627339800000|2021-07-26 22:50:00|35136.4|35131.6|35133.4|35128.6|35136.4|35131.6|35132.4|35127.6|22
1627340100000|2021-07-26 22:55:00|35133.9|35129.1|35132.9|35128.1|35135.9|35131.1|35132.9|35128.1|37
1627340400000|2021-07-26 23:00:00|35133.4|35128.6|35137.9|35133.1|35141.9|35137.1|35132.9|35128.1|85
1627340700000|2021-07-26 23:05:00|35138.4|35133.6|35132.9|35128.1|35139.4|35134.6|35132.4|35127.6|33
1627341000000|2021-07-26 23:10:00|35133.4|35128.6|35131.9|35127.1|35133.9|35129.1|35131.9|35127.1|25
1627341300000|2021-07-26 23:15:00|35131.4|35126.6|35131.9|35127.1|35134.9|35130.1|35130.9|35126.1|59
1627341600000|2021-07-26 23:20:00|35132.4|35127.6|35133.4|35128.6|35135.4|35130.6|35131.4|35126.6|51
1627341900000|2021-07-26 23:25:00|35134.4|35129.6|35138.4|35133.6|35139.4|35134.6|35134.4|35129.6|29
1627342200000|2021-07-26 23:30:00|35136.4|35131.6|35123.4|35118.6|35136.4|35131.6|35122.4|35117.6|162
1627342500000|2021-07-26 23:35:00|35123.9|35119.1|35122.9|35118.1|35127.9|35123.1|35119.4|35114.6|185
1627342800000|2021-07-26 23:40:00|35122.4|35117.6|35116.9|35112.1|35124.4|35119.6|35116.9|35112.1|61
1627343100000|2021-07-26 23:45:00|35117.4|35112.6|35122.9|35118.1|35124.4|35119.6|35115.4|35110.6|61
1627343400000|2021-07-26 23:50:00|35123.4|35118.6|35122.4|35117.6|35124.4|35119.6|35118.9|35114.1|43
1627343700000|2021-07-26 23:55:00|35121.9|35117.1|35109.4|35104.6|35121.9|35117.1|35106.4|35101.6|148
1627344000000|2021-07-27 00:00:00|35109.9|35105.1|35099.9|35095.1|35109.9|35105.1|35094.9|35090.1|250
1627344300000|2021-07-27 00:05:00|35100.4|35095.6|35113.4|35108.6|35116.4|35111.6|35099.9|35095.1|208
1627344600000|2021-07-27 00:10:00|35113.9|35109.1|35112.4|35107.6|35121.9|35117.1|35102.9|35098.1|102
1627344900000|2021-07-27 00:15:00|35113.4|35108.6|35111.9|35107.1|35121.9|35117.1|35106.9|35102.1|122
1627345200000|2021-07-27 00:20:00|35111.4|35106.6|35103.9|35099.1|35114.9|35110.1|35103.4|35098.6|66
1627345500000|2021-07-27 00:25:00|35103.4|35098.6|35110.9|35106.1|35110.9|35106.1|35101.4|35096.6|46
1627345800000|2021-07-27 00:30:00|35110.4|35105.6|35095.4|35090.6|35110.4|35105.6|35086.9|35082.1|211
1627346100000|2021-07-27 00:35:00|35095.9|35091.1|35086.9|35082.1|35099.4|35094.6|35086.4|35081.6|89
1627346400000|2021-07-27 00:40:00|35087.4|35082.6|35079.9|35075.1|35091.9|35087.1|35078.9|35074.1|132
1627346700000|2021-07-27 00:45:00|35079.4|35074.6|35084.4|35079.6|35093.4|35088.6|35076.4|35071.6|167
1627347000000|2021-07-27 00:50:00|35084.9|35080.1|35076.9|35072.1|35089.9|35085.1|35075.9|35071.1|78
1627347300000|2021-07-27 00:55:00|35076.4|35071.6|35087.9|35083.1|35090.9|35086.1|35074.4|35069.6|81
1627347600000|2021-07-27 01:00:00|35087.4|35082.6|35087.9|35083.1|35090.4|35085.6|35079.4|35074.6|86
1627347900000|2021-07-27 01:05:00|35087.4|35082.6|35085.4|35080.6|35091.9|35087.1|35082.9|35078.1|49
1627348200000|2021-07-27 01:10:00|35084.9|35080.1|35084.9|35080.1|35086.4|35081.6|35075.9|35071.1|126
1627348500000|2021-07-27 01:15:00|35085.4|35080.6|35084.9|35080.1|35092.9|35088.1|35078.9|35074.1|110
1627348800000|2021-07-27 01:20:00|35085.4|35080.6|35093.9|35089.1|35093.9|35089.1|35083.4|35078.6|62
1627349100000|2021-07-27 01:25:00|35094.4|35089.6|35100.9|35096.1|35101.9|35097.1|35089.4|35084.6|88
1627349400000|2021-07-27 01:30:00|35101.4|35096.6|35084.9|35080.1|35101.9|35097.1|35083.9|35079.1|133
1627349700000|2021-07-27 01:35:00|35085.4|35080.6|35096.9|35092.1|35105.4|35100.6|35084.9|35080.1|102
1627350000000|2021-07-27 01:40:00|35097.4|35092.6|35093.4|35088.6|35105.9|35101.1|35093.4|35088.6|99
1627350300000|2021-07-27 01:45:00|35093.9|35089.1|35089.4|35084.6|35095.9|35091.1|35085.9|35081.1|102
1627350600000|2021-07-27 01:50:00|35089.9|35085.1|35091.9|35087.1|35098.9|35094.1|35088.4|35083.6|60
1627350900000|2021-07-27 01:55:00|35092.4|35087.6|35088.9|35084.1|35094.9|35090.1|35087.4|35082.6|42
1627351200000|2021-07-27 02:00:00|35089.4|35084.6|35095.4|35090.6|35099.9|35095.1|35088.9|35084.1|68
1627351500000|2021-07-27 02:05:00|35094.9|35090.1|35091.9|35087.1|35096.9|35092.1|35091.9|35087.1|30
1627351800000|2021-07-27 02:10:00|35092.4|35087.6|35093.9|35089.1|35097.4|35092.6|35091.9|35087.1|24
1627352100000|2021-07-27 02:15:00|35093.4|35088.6|35084.9|35080.1|35094.4|35089.6|35080.4|35075.6|103
1627352400000|2021-07-27 02:20:00|35084.4|35079.6|35072.9|35068.1|35085.4|35080.6|35072.9|35068.1|82
1627352700000|2021-07-27 02:25:00|35073.4|35068.6|35065.4|35060.6|35075.4|35070.6|35061.9|35057.1|260
1627353000000|2021-07-27 02:30:00|35064.9|35060.1|35078.9|35074.1|35080.4|35075.6|35063.9|35059.1|155
1627353300000|2021-07-27 02:35:00|35078.4|35073.6|35079.4|35074.6|35085.9|35081.1|35074.9|35070.1|88
1627353600000|2021-07-27 02:40:00|35078.9|35074.1|35089.9|35085.1|35090.4|35085.6|35077.4|35072.6|51
1627353900000|2021-07-27 02:45:00|35089.4|35084.6|35094.9|35090.1|35099.9|35095.1|35088.4|35083.6|95
1627354200000|2021-07-27 02:50:00|35094.4|35089.6|35097.9|35093.1|35098.4|35093.6|35090.9|35086.1|144
1627354500000|2021-07-27 02:55:00|35098.4|35093.6|35102.9|35098.1|35105.4|35100.6|35095.4|35090.6|84
1627354800000|2021-07-27 03:00:00|35103.4|35098.6|35097.9|35093.1|35107.4|35102.6|35097.9|35093.1|71
1627355100000|2021-07-27 03:05:00|35097.4|35092.6|35096.4|35091.6|35099.9|35095.1|35092.4|35087.6|45
1627355400000|2021-07-27 03:10:00|35096.9|35092.1|35098.9|35094.1|35100.4|35095.6|35094.4|35089.6|35
1627355700000|2021-07-27 03:15:00|35098.4|35093.6|35090.9|35086.1|35103.9|35099.1|35090.9|35086.1|67
1627356000000|2021-07-27 03:20:00|35090.4|35085.6|35082.9|35078.1|35095.9|35091.1|35080.9|35076.1|175
1627356300000|2021-07-27 03:25:00|35082.4|35077.6|35090.9|35086.1|35091.9|35087.1|35081.9|35077.1|29
1627356600000|2021-07-27 03:30:00|35090.4|35085.6|35086.9|35082.1|35094.9|35090.1|35085.4|35080.6|78
1627356900000|2021-07-27 03:35:00|35086.4|35081.6|35095.9|35091.1|35099.4|35094.6|35085.9|35081.1|67
1627357200000|2021-07-27 03:40:00|35096.4|35091.6|35095.9|35091.1|35100.9|35096.1|35094.9|35090.1|41
1627357500000|2021-07-27 03:45:00|35095.4|35090.6|35092.9|35088.1|35098.9|35094.1|35090.9|35086.1|34
1627357800000|2021-07-27 03:50:00|35092.4|35087.6|35093.4|35088.6|35094.9|35090.1|35088.4|35083.6|21
1627358100000|2021-07-27 03:55:00|35092.9|35088.1|35093.9|35089.1|35095.4|35090.6|35091.9|35087.1|36
1627358400000|2021-07-27 04:00:00|35093.4|35088.6|35088.4|35083.6|35098.4|35093.6|35088.4|35083.6|38
1627358700000|2021-07-27 04:05:00|35087.9|35083.1|35088.9|35084.1|35091.4|35086.6|35086.4|35081.6|30
1627359000000|2021-07-27 04:10:00|35088.4|35083.6|35094.9|35090.1|35095.4|35090.6|35087.4|35082.6|27
1627359300000|2021-07-27 04:15:00|35095.4|35090.6|35093.9|35089.1|35095.4|35090.6|35091.4|35086.6|11
1627359600000|2021-07-27 04:20:00|35094.9|35090.1|35097.4|35092.6|35102.9|35098.1|35094.4|35089.6|52
1627359900000|2021-07-27 04:25:00|35097.9|35093.1|35091.4|35086.6|35098.4|35093.6|35090.9|35086.1|30
1627360200000|2021-07-27 04:30:00|35091.9|35087.1|35098.4|35093.6|35100.9|35096.1|35091.9|35087.1|39
1627360500000|2021-07-27 04:35:00|35098.9|35094.1|35097.9|35093.1|35100.4|35095.6|35096.4|35091.6|42
1627360800000|2021-07-27 04:40:00|35098.4|35093.6|35097.9|35093.1|35099.9|35095.1|35096.9|35092.1|16
1627361100000|2021-07-27 04:45:00|35098.4|35093.6|35094.9|35090.1|35098.9|35094.1|35093.4|35088.6|40
1627361400000|2021-07-27 04:50:00|35094.4|35089.6|35091.4|35086.6|35095.9|35091.1|35085.9|35081.1|41
1627361700000|2021-07-27 04:55:00|35090.4|35085.6|35091.4|35086.6|35094.4|35089.6|35089.9|35085.1|52
1627362000000|2021-07-27 05:00:00|35090.9|35086.1|35078.4|35073.6|35091.4|35086.6|35077.4|35072.6|80
1627362300000|2021-07-27 05:05:00|35077.9|35073.1|35071.4|35066.6|35081.4|35076.6|35069.4|35064.6|88
1627362600000|2021-07-27 05:10:00|35070.9|35066.1|35068.4|35063.6|35076.9|35072.1|35066.9|35062.1|75
1627362900000|2021-07-27 05:15:00|35067.9|35063.1|35065.9|35061.1|35072.4|35067.6|35064.4|35059.6|82
1627363200000|2021-07-27 05:20:00|35065.4|35060.6|35073.9|35069.1|35076.9|35072.1|35065.4|35060.6|128
1627363500000|2021-07-27 05:25:00|35074.4|35069.6|35071.9|35067.1|35077.4|35072.6|35068.9|35064.1|64
1627363800000|2021-07-27 05:30:00|35071.4|35066.6|35070.9|35066.1|35073.9|35069.1|35065.4|35060.6|175
1627364100000|2021-07-27 05:35:00|35070.4|35065.6|35069.4|35064.6|35076.9|35072.1|35067.9|35063.1|67
1627364400000|2021-07-27 05:40:00|35070.4|35065.6|35068.9|35064.1|35073.4|35068.6|35065.9|35061.1|136
1627364700000|2021-07-27 05:45:00|35068.4|35063.6|35068.9|35064.1|35068.9|35064.1|35062.9|35058.1|102
1627365000000|2021-07-27 05:50:00|35068.4|35063.6|35080.9|35076.1|35082.4|35077.6|35067.9|35063.1|115
1627365300000|2021-07-27 05:55:00|35081.4|35076.6|35080.9|35076.1|35082.9|35078.1|35073.4|35068.6|70
1627365600000|2021-07-27 06:00:00|35080.4|35075.6|35076.3|35072.7|35081.8|35078.2|35068.3|35064.7|155
1627365900000|2021-07-27 06:05:00|35076.8|35073.2|35066.8|35063.2|35079.3|35075.7|35059.8|35056.2|264
1627366200000|2021-07-27 06:10:00|35067.3|35063.7|35073.8|35070.2|35074.3|35070.7|35060.3|35056.7|228
1627366500000|2021-07-27 06:15:00|35073.3|35069.7|35068.3|35064.7|35078.3|35074.7|35061.8|35058.2|156
1627366800000|2021-07-27 06:20:00|35068.8|35065.2|35073.8|35070.2|35080.8|35077.2|35068.3|35064.7|120
1627367100000|2021-07-27 06:25:00|35073.3|35069.7|35071.8|35068.2|35080.3|35076.7|35068.8|35065.2|158
1627367400000|2021-07-27 06:30:00|35069.8|35066.2|35064.3|35060.7|35071.3|35067.7|35061.8|35058.2|211
1627367700000|2021-07-27 06:35:00|35063.8|35060.2|35065.3|35061.7|35073.3|35069.7|35061.3|35057.7|197
1627368000000|2021-07-27 06:40:00|35064.8|35061.2|35064.3|35060.7|35075.3|35071.7|35063.3|35059.7|98
1627368300000|2021-07-27 06:45:00|35063.8|35060.2|35059.3|35055.7|35068.8|35065.2|35057.8|35054.2|182
1627368600000|2021-07-27 06:50:00|35058.8|35055.2|35062.8|35059.2|35069.8|35066.2|35057.8|35054.2|189
1627368900000|2021-07-27 06:55:00|35063.3|35059.7|35067.3|35063.7|35069.8|35066.2|35059.8|35056.2|169
1627369200000|2021-07-27 07:00:00|35066.3|35062.7|35033.3|35029.7|35066.3|35062.7|35031.3|35027.7|1264
1627369500000|2021-07-27 07:05:00|35032.8|35029.2|34985.3|34981.7|35033.3|35029.7|34983.8|34980.2|1193
1627369800000|2021-07-27 07:10:00|34984.8|34981.2|34976.8|34973.2|34998.3|34994.7|34970.8|34967.2|684
1627370100000|2021-07-27 07:15:00|34977.3|34973.7|34967.3|34963.7|34982.3|34978.7|34951.8|34948.2|1031
1627370400000|2021-07-27 07:20:00|34966.8|34963.2|34963.8|34960.2|34975.3|34971.7|34953.3|34949.7|838
1627370700000|2021-07-27 07:25:00|34962.8|34959.2|34929.3|34925.7|34967.8|34964.2|34919.8|34916.2|1459
1627371000000|2021-07-27 07:30:00|34929.8|34926.2|34954.8|34951.2|34954.8|34951.2|34918.8|34915.2|884
1627371300000|2021-07-27 07:35:00|34954.3|34950.7|34930.3|34926.7|34954.8|34951.2|34918.8|34915.2|876
1627371600000|2021-07-27 07:40:00|34930.8|34927.2|34916.3|34912.7|34935.8|34932.2|34912.8|34909.2|537
1627371900000|2021-07-27 07:45:00|34915.8|34912.2|34937.8|34934.2|34941.8|34938.2|34909.3|34905.7|641
1627372200000|2021-07-27 07:50:00|34936.8|34933.2|34943.3|34939.7|34943.8|34940.2|34919.8|34916.2|596
1627372500000|2021-07-27 07:55:00|34942.8|34939.2|34985.3|34981.7|34997.3|34993.7|34936.8|34933.2|1066
1627372800000|2021-07-27 08:00:00|34985.8|34982.2|34992.3|34988.7|34992.8|34989.2|34965.3|34961.7|730
1627373100000|2021-07-27 08:05:00|34992.8|34989.2|35030.3|35026.7|35032.8|35029.2|34986.3|34982.7|1027
1627373400000|2021-07-27 08:10:00|35029.8|35026.2|34998.8|34995.2|35033.8|35030.2|34998.8|34995.2|698
1627373700000|2021-07-27 08:15:00|34999.3|34995.7|34953.3|34949.7|35007.3|35003.7|34952.8|34949.2|773
1627374000000|2021-07-27 08:20:00|34952.8|34949.2|34953.3|34949.7|34958.3|34954.7|34927.3|34923.7|1030
1627374300000|2021-07-27 08:25:00|34952.8|34949.2|34920.8|34917.2|34954.3|34950.7|34917.8|34914.2|544
1627374600000|2021-07-27 08:30:00|34921.3|34917.7|34968.3|34964.7|34974.8|34971.2|34919.8|34916.2|641
1627374900000|2021-07-27 08:35:00|34967.8|34964.2|34946.8|34943.2|34967.8|34964.2|34943.3|34939.7|451
1627375200000|2021-07-27 08:40:00|34946.3|34942.7|34983.3|34979.7|34987.3|34983.7|34938.3|34934.7|566
1627375500000|2021-07-27 08:45:00|34982.8|34979.2|34976.3|34972.7|34984.8|34981.2|34964.8|34961.2|341
1627375800000|2021-07-27 08:50:00|34976.8|34973.2|34975.3|34971.7|34986.3|34982.7|34967.3|34963.7|264
1627376100000|2021-07-27 08:55:00|34974.8|34971.2|34964.3|34960.7|34980.8|34977.2|34960.3|34956.7|207
1627376400000|2021-07-27 09:00:00|34964.8|34961.2|34944.3|34940.7|34972.3|34968.7|34937.3|34933.7|379
1627376700000|2021-07-27 09:05:00|34943.8|34940.2|34961.3|34957.7|34961.8|34958.2|34941.8|34938.2|211
1627377000000|2021-07-27 09:10:00|34961.8|34958.2|34934.3|34930.7|34971.8|34968.2|34933.3|34929.7|335
1627377300000|2021-07-27 09:15:00|34934.8|34931.2|34957.3|34953.7|34961.3|34957.7|34930.8|34927.2|357
1627377600000|2021-07-27 09:20:00|34957.8|34954.2|34958.8|34955.2|34963.8|34960.2|34954.8|34951.2|279
1627377900000|2021-07-27 09:25:00|34959.3|34955.7|34967.3|34963.7|34972.3|34968.7|34959.3|34955.7|472
1627378200000|2021-07-27 09:30:00|34966.8|34963.2|34976.3|34972.7|34980.3|34976.7|34962.3|34958.7|244
1627378500000|2021-07-27 09:35:00|34976.8|34973.2|35001.3|34997.7|35013.8|35010.2|34975.3|34971.7|661
1627378800000|2021-07-27 09:40:00|35000.8|34997.2|35003.3|34999.7|35013.3|35009.7|34997.3|34993.7|284
1627379100000|2021-07-27 09:45:00|35003.8|35000.2|34993.3|34989.7|35009.3|35005.7|34992.8|34989.2|221
1627379400000|2021-07-27 09:50:00|34992.8|34989.2|35003.3|34999.7|35007.8|35004.2|34992.3|34988.7|161
1627379700000|2021-07-27 09:55:00|35002.3|34998.7|34992.8|34989.2|35004.3|35000.7|34989.3|34985.7|192
1627380000000|2021-07-27 10:00:00|34993.3|34989.7|35001.8|34998.2|35003.3|34999.7|34987.8|34984.2|192
1627380300000|2021-07-27 10:05:00|35002.3|34998.7|34999.8|34996.2|35006.3|35002.7|34990.3|34986.7|158
1627380600000|2021-07-27 10:10:00|35000.3|34996.7|34988.3|34984.7|35005.3|35001.7|34985.8|34982.2|226
1627380900000|2021-07-27 10:15:00|34987.8|34984.2|34998.3|34994.7|35000.3|34996.7|34985.3|34981.7|247
1627381200000|2021-07-27 10:20:00|34998.8|34995.2|35005.3|35001.7|35014.8|35011.2|34996.3|34992.7|338
1627381500000|2021-07-27 10:25:00|35005.8|35002.2|35007.3|35003.7|35012.3|35008.7|34997.3|34993.7|202
1627381800000|2021-07-27 10:30:00|35007.8|35004.2|35022.3|35018.7|35029.8|35026.2|35007.3|35003.7|704
1627382100000|2021-07-27 10:35:00|35022.8|35019.2|35022.3|35018.7|35029.3|35025.7|35019.8|35016.2|222
1627382400000|2021-07-27 10:40:00|35022.8|35019.2|35032.3|35028.7|35032.8|35029.2|35020.8|35017.2|205
1627382700000|2021-07-27 10:45:00|35031.8|35028.2|35043.8|35040.2|35045.3|35041.7|35028.8|35025.2|325
1627383000000|2021-07-27 10:50:00|35044.3|35040.7|35036.3|35032.7|35045.3|35041.7|35029.3|35025.7|277
1627383300000|2021-07-27 10:55:00|35036.8|35033.2|35048.8|35045.2|35049.8|35046.2|35034.3|35030.7|220
1627383600000|2021-07-27 11:00:00|35049.3|35045.7|35063.8|35060.2|35068.8|35065.2|35048.3|35044.7|958
1627383900000|2021-07-27 11:05:00|35064.3|35060.7|35077.3|35073.7|35077.8|35074.2|35061.3|35057.7|445
1627384200000|2021-07-27 11:10:00|35076.8|35073.2|35074.3|35070.7|35082.8|35079.2|35070.8|35067.2|320
1627384500000|2021-07-27 11:15:00|35073.8|35070.2|35077.8|35074.2|35080.3|35076.7|35071.8|35068.2|149
1627384800000|2021-07-27 11:20:00|35077.3|35073.7|35061.3|35057.7|35079.8|35076.2|35059.8|35056.2|337
1627385100000|2021-07-27 11:25:00|35061.8|35058.2|35067.8|35064.2|35072.3|35068.7|35060.8|35057.2|206
1627385400000|2021-07-27 11:30:00|35066.8|35063.2|35074.8|35071.2|35079.3|35075.7|35064.3|35060.7|179
1627385700000|2021-07-27 11:35:00|35074.3|35070.7|35097.8|35094.2|35099.8|35096.2|35073.8|35070.2|476
1627386000000|2021-07-27 11:40:00|35098.3|35094.7|35078.3|35074.7|35098.3|35094.7|35072.8|35069.2|289
1627386300000|2021-07-27 11:45:00|35078.8|35075.2|35058.8|35055.2|35081.8|35078.2|35058.8|35055.2|248
1627386600000|2021-07-27 11:50:00|35059.3|35055.7|35050.8|35047.2|35060.8|35057.2|35043.8|35040.2|389
1627386900000|2021-07-27 11:55:00|35051.3|35047.7|35054.8|35051.2|35058.3|35054.7|35050.3|35046.7|231
1627387200000|2021-07-27 12:00:00|35055.3|35051.7|35060.8|35057.2|35067.3|35063.7|35051.3|35047.7|327
1627387500000|2021-07-27 12:05:00|35061.3|35057.7|35053.3|35049.7|35068.3|35064.7|35050.8|35047.2|249
1627387800000|2021-07-27 12:10:00|35053.8|35050.2|35052.8|35049.2|35057.8|35054.2|35047.8|35044.2|226
1627388100000|2021-07-27 12:15:00|35052.3|35048.7|35036.3|35032.7|35053.3|35049.7|35033.8|35030.2|360
1627388400000|2021-07-27 12:20:00|35035.8|35032.2|35039.3|35035.7|35046.3|35042.7|35034.8|35031.2|285
1627388700000|2021-07-27 12:25:00|35038.8|35035.2|35040.8|35037.2|35045.3|35041.7|35034.3|35030.7|184
1627389000000|2021-07-27 12:30:00|35040.3|35036.7|35023.3|35019.7|35043.3|35039.7|35012.8|35009.2|717
1627389300000|2021-07-27 12:35:00|35022.8|35019.2|35036.3|35032.7|35039.3|35035.7|35018.8|35015.2|368
1627389600000|2021-07-27 12:40:00|35035.8|35032.2|35043.3|35039.7|35045.3|35041.7|35033.8|35030.2|403
1627389900000|2021-07-27 12:45:00|35044.3|35040.7|35058.3|35054.7|35060.8|35057.2|35038.3|35034.7|495
1627390200000|2021-07-27 12:50:00|35057.8|35054.2|35045.3|35041.7|35062.3|35058.7|35044.3|35040.7|324
1627390500000|2021-07-27 12:55:00|35044.8|35041.2|35054.8|35051.2|35059.8|35056.2|35044.3|35040.7|217
1627390800000|2021-07-27 13:00:00|35056.3|35052.7|35057.3|35053.7|35064.8|35061.2|35048.3|35044.7|243
1627391100000|2021-07-27 13:05:00|35057.8|35054.2|35054.3|35050.7|35063.3|35059.7|35043.3|35039.7|177
1627391400000|2021-07-27 13:10:00|35053.8|35050.2|35018.3|35014.7|35056.8|35053.2|35017.3|35013.7|405
1627391700000|2021-07-27 13:15:00|35017.8|35014.2|35020.3|35016.7|35029.8|35026.2|35014.3|35010.7|381
1627392000000|2021-07-27 13:20:00|35020.8|35017.2|35024.3|35020.7|35029.3|35025.7|35018.8|35015.2|230
1627392300000|2021-07-27 13:25:00|35024.8|35021.2|35004.3|35000.7|35032.8|35029.2|35003.8|35000.2|1093
1627392600000|2021-07-27 13:30:00|35003.7|35001.3|34974.2|34971.8|35003.7|35001.3|34922.2|34919.8|6576
1627392900000|2021-07-27 13:35:00|34973.7|34971.3|34913.7|34911.3|34983.7|34981.3|34903.2|34900.8|4225
1627393200000|2021-07-27 13:40:00|34913.2|34910.8|34910.2|34907.8|34946.7|34944.3|34885.2|34882.8|3951
1627393500000|2021-07-27 13:45:00|34909.7|34907.3|34971.7|34969.3|34977.2|34974.8|34909.7|34907.3|3194
1627393800000|2021-07-27 13:50:00|34971.2|34968.8|35008.7|35006.3|35009.2|35006.8|34967.2|34964.8|2938
1627394100000|2021-07-27 13:55:00|35008.2|35005.8|34994.7|34992.3|35014.2|35011.8|34973.7|34971.3|1798
1627394400000|2021-07-27 14:00:00|34995.2|34992.8|34993.7|34991.3|35019.2|35016.8|34987.2|34984.8|1901
1627394700000|2021-07-27 14:05:00|34992.7|34990.3|34992.7|34990.3|35006.7|35004.3|34965.2|34962.8|2224
1627395000000|2021-07-27 14:10:00|34992.4|34990|34946.4|34944|34992.4|34990|34937.9|34935.5|2208
1627395300000|2021-07-27 14:15:00|34944.4|34942|34990.9|34988.5|34990.9|34988.5|34931.9|34929.5|2141
1627395600000|2021-07-27 14:20:00|34990.4|34988|35024.4|35022|35032.4|35030|34979.9|34977.5|2327
1627395900000|2021-07-27 14:25:00|35023.9|35021.5|35028.9|35026.5|35037.4|35035|35006.4|35004|1360
1627396200000|2021-07-27 14:30:00|35028.4|35026|35001.4|34999|35038.4|35036|34985.4|34983|1971
1627396500000|2021-07-27 14:35:00|35001.9|34999.5|35018.4|35016|35033.4|35031|34998.4|34996|1497
1627396800000|2021-07-27 14:40:00|35017.9|35015.5|35001.9|34999.5|35043.9|35041.5|34996.9|34994.5|1566
1627397100000|2021-07-27 14:45:00|34999.4|34997|34990.4|34988|35013.4|35011|34967.4|34965|1741
1627397400000|2021-07-27 14:50:00|34989.9|34987.5|35002.4|35000|35019.9|35017.5|34970.4|34968|1782
1627397700000|2021-07-27 14:55:00|35001.9|34999.5|35032.4|35030|35056.4|35054|35001.9|34999.5|1774
1627398000000|2021-07-27 15:00:00|35031.9|35029.5|35050.4|35048|35068.9|35066.5|35019.9|35017.5|2190
1627398300000|2021-07-27 15:05:00|35050.9|35048.5|35031.4|35029|35053.9|35051.5|35021.4|35019|1176
1627398600000|2021-07-27 15:10:00|35030.9|35028.5|35033.4|35031|35050.9|35048.5|35025.4|35023|922
1627398900000|2021-07-27 15:15:00|35033.9|35031.5|34983.4|34981|35036.9|35034.5|34982.9|34980.5|1746
1627399200000|2021-07-27 15:20:00|34982.9|34980.5|34971.4|34969|34999.9|34997.5|34959.9|34957.5|1918
1627399500000|2021-07-27 15:25:00|34970.9|34968.5|34972.4|34970|34975.4|34973|34949.9|34947.5|1762
1627399800000|2021-07-27 15:30:00|34972.9|34970.5|34933.4|34931|34972.9|34970.5|34919.4|34917|2482
1627400100000|2021-07-27 15:35:00|34934.4|34932|34930.9|34928.5|34946.9|34944.5|34914.9|34912.5|2045
1627400400000|2021-07-27 15:40:00|34930.4|34928|34960.4|34958|34975.4|34973|34914.9|34912.5|2100
1627400700000|2021-07-27 15:45:00|34959.9|34957.5|34974.4|34972|34978.4|34976|34954.4|34952|1322
1627401000000|2021-07-27 15:50:00|34973.9|34971.5|34989.9|34987.5|34998.4|34996|34966.9|34964.5|1030
1627401300000|2021-07-27 15:55:00|34989.4|34987|34987.9|34985.5|34997.9|34995.5|34977.4|34975|717
1627401600000|2021-07-27 16:00:00|34987.4|34985|34957.9|34955.5|34988.4|34986|34946.9|34944.5|1427
1627401900000|2021-07-27 16:05:00|34957.4|34955|34934.4|34932|34957.9|34955.5|34917.9|34915.5|1907
1627402200000|2021-07-27 16:10:00|34934.9|34932.5|34877.4|34875|34935.4|34933|34875.4|34873|2423
1627402500000|2021-07-27 16:15:00|34877.9|34875.5|34907.4|34905|34911.9|34909.5|34872.9|34870.5|1771
1627402800000|2021-07-27 16:20:00|34906.9|34904.5|34916.9|34914.5|34932.4|34930|34899.9|34897.5|1053
1627403100000|2021-07-27 16:25:00|34916.4|34914|34952.4|34950|34953.9|34951.5|34911.4|34909|1041
1627403400000|2021-07-27 16:30:00|34952.9|34950.5|34931.9|34929.5|34955.9|34953.5|34928.4|34926|1090
1627403700000|2021-07-27 16:35:00|34931.4|34929|34945.4|34943|34953.4|34951|34931.4|34929|607
1627404000000|2021-07-27 16:40:00|34944.9|34942.5|34960.4|34958|34963.9|34961.5|34929.4|34927|882
1627404300000|2021-07-27 16:45:00|34959.9|34957.5|34942.4|34940|34963.4|34961|34939.9|34937.5|739
1627404600000|2021-07-27 16:50:00|34941.9|34939.5|34932.4|34930|34960.9|34958.5|34931.9|34929.5|898
1627404900000|2021-07-27 16:55:00|34931.9|34929.5|34941.4|34939|34956.4|34954|34918.4|34916|1244
1627405200000|2021-07-27 17:00:00|34940.9|34938.5|34949.4|34947|34959.4|34957|34938.4|34936|802
1627405500000|2021-07-27 17:05:00|34949.9|34947.5|34971.4|34969|34986.4|34984|34946.9|34944.5|1588
1627405800000|2021-07-27 17:10:00|34970.9|34968.5|34954.4|34952|34979.4|34977|34950.9|34948.5|815
1627406100000|2021-07-27 17:15:00|34953.9|34951.5|34951.9|34949.5|34957.9|34955.5|34930.9|34928.5|752
1627406400000|2021-07-27 17:20:00|34953.4|34951|34925.4|34923|34953.4|34951|34918.9|34916.5|1252
1627406700000|2021-07-27 17:25:00|34925.9|34923.5|34921.4|34919|34927.4|34925|34905.9|34903.5|954
1627407000000|2021-07-27 17:30:00|34921.9|34919.5|34911.4|34909|34922.4|34920|34893.4|34891|924
1627407300000|2021-07-27 17:35:00|34910.9|34908.5|34957.9|34955.5|34957.9|34955.5|34909.9|34907.5|869
1627407600000|2021-07-27 17:40:00|34957.4|34955|34951.4|34949|34957.9|34955.5|34939.4|34937|496
1627407900000|2021-07-27 17:45:00|34950.9|34948.5|34961.4|34959|34965.9|34963.5|34938.9|34936.5|481
1627408200000|2021-07-27 17:50:00|34960.9|34958.5|34925.9|34923.5|34960.9|34958.5|34924.9|34922.5|637
1627408500000|2021-07-27 17:55:00|34926.9|34924.5|34909.4|34907|34931.9|34929.5|34907.9|34905.5|749
1627408800000|2021-07-27 18:00:00|34908.9|34906.5|34920.4|34918|34928.4|34926|34901.9|34899.5|935
1627409100000|2021-07-27 18:05:00|34920.9|34918.5|34930.9|34928.5|34930.9|34928.5|34906.9|34904.5|635
1627409400000|2021-07-27 18:10:00|34931.4|34929|34954.4|34952|34954.9|34952.5|34927.4|34925|769
1627409700000|2021-07-27 18:15:00|34953.9|34951.5|34970.4|34968|34976.9|34974.5|34953.9|34951.5|1260
1627410000000|2021-07-27 18:20:00|34970.9|34968.5|34991.9|34989.5|34995.9|34993.5|34970.4|34968|1053
1627410300000|2021-07-27 18:25:00|34991.4|34989|34980.4|34978|34995.9|34993.5|34974.4|34972|755
1627410600000|2021-07-27 18:30:00|34980.9|34978.5|34969.4|34967|34982.9|34980.5|34966.4|34964|616
1627410900000|2021-07-27 18:35:00|34968.9|34966.5|34977.9|34975.5|34991.9|34989.5|34967.4|34965|787
1627411200000|2021-07-27 18:40:00|34978.4|34976|34969.4|34967|34983.4|34981|34966.9|34964.5|571
1627411500000|2021-07-27 18:45:00|34969.9|34967.5|34992.4|34990|35000.9|34998.5|34968.9|34966.5|865
1627411800000|2021-07-27 18:50:00|34991.9|34989.5|34971.4|34969|34999.9|34997.5|34967.9|34965.5|797
1627412100000|2021-07-27 18:55:00|34971.9|34969.5|34992.4|34990|34998.9|34996.5|34968.9|34966.5|671
1627412400000|2021-07-27 19:00:00|34991.9|34989.5|35003.9|35001.5|35020.9|35018.5|34991.4|34989|1100
1627412700000|2021-07-27 19:05:00|35004.4|35002|35012.9|35010.5|35019.4|35017|35000.9|34998.5|703
1627413000000|2021-07-27 19:10:00|35012.4|35010|35003.4|35001|35012.9|35010.5|34993.9|34991.5|679
1627413300000|2021-07-27 19:15:00|35003.9|35001.5|35008.9|35006.5|35013.9|35011.5|34998.9|34996.5|616
1627413600000|2021-07-27 19:20:00|35008.4|35006|35010.9|35008.5|35012.4|35010|35003.4|35001|463
1627413900000|2021-07-27 19:25:00|35010.4|35008|35011.9|35009.5|35018.4|35016|35007.4|35005|401
1627414200000|2021-07-27 19:30:00|35010.9|35008.5|34991.9|34989.5|35014.4|35012|34989.4|34987|908
1627414500000|2021-07-27 19:35:00|34991.4|34989|34993.9|34991.5|35003.4|35001|34977.9|34975.5|994
1627414800000|2021-07-27 19:40:00|34993.4|34991|35018.9|35016.5|35019.4|35017|34984.4|34982|991
1627415100000|2021-07-27 19:45:00|35019.4|35017|35021.4|35019|35031.9|35029.5|35008.9|35006.5|1248
1627415400000|2021-07-27 19:50:00|35033.4|35031|35040.4|35038|35057.4|35055|35027.9|35025.5|2265
1627415700000|2021-07-27 19:55:00|35039.9|35037.5|35062.4|35060|35067.4|35065|35038.9|35036.5|3274
1627416000000|2021-07-27 20:00:00|35063.6|35058.8|35036.6|35031.8|35063.6|35058.8|35026.6|35021.8|1938
1627416300000|2021-07-27 20:05:00|35036.1|35031.3|35036.1|35031.3|35059.1|35054.3|35029.6|35024.8|968
1627416600000|2021-07-27 20:10:00|35037.1|35032.3|34974.6|34969.8|35042.6|35037.8|34974.1|34969.3|1514
1627416900000|2021-07-27 20:15:00|34976.1|34971.3|34974.6|34969.8|34990.6|34985.8|34970.1|34965.3|528
1627417200000|2021-07-27 20:20:00|34975.1|34970.3|34956.1|34951.3|34976.6|34971.8|34950.6|34945.8|451
1627417500000|2021-07-27 20:25:00|34957.1|34952.3|34989.6|34984.8|34989.6|34984.8|34952.1|34947.3|248
1627417800000|2021-07-27 20:30:00|34990.1|34985.3|35006.6|35001.8|35012.6|35007.8|34962.1|34957.3|841
1627418100000|2021-07-27 20:35:00|35004.1|34999.3|34989.6|34984.8|35014.1|35009.3|34987.1|34982.3|338
1627418400000|2021-07-27 20:40:00|34990.1|34985.3|34970.6|34965.8|34992.1|34987.3|34970.6|34965.8|206
1627418700000|2021-07-27 20:45:00|34971.6|34966.8|34963.6|34958.8|34976.6|34971.8|34958.6|34953.8|281
1627419000000|2021-07-27 20:50:00|34964.1|34959.3|34973.6|34968.8|34978.6|34973.8|34964.1|34959.3|123
1627419300000|2021-07-27 20:55:00|34973.1|34968.3|34969.3|34959.5|34979.6|34974.8|34966.6|34959.5|125
1627419600000|2021-07-27 21:00:00|34969.6|34959.8|34973.4|34963.6|34973.4|34963.6|34967.8|34958|0
1627419900000|2021-07-27 21:05:00|34973.5|34963.7|34957.8|34948|34973.7|34963.9|34954|34944.2|0
1627420200000|2021-07-27 21:10:00|34958|34948.2|34953.3|34943.5|34960.5|34950.7|34952.2|34942.4|0
1627420500000|2021-07-27 21:15:00|34953.2|34943.4|34956|34946.2|34956|34946.2|34953.2|34943.4|0
1627420800000|2021-07-27 21:20:00|34956.1|34946.3|34936.5|34926.7|34956.2|34946.4|34932.1|34922.3|0
1627421100000|2021-07-27 21:25:00|34939.9|34930.1|34942.4|34932.6|34943|34933.2|34931.6|34921.8|0
1627421400000|2021-07-27 21:30:00|34942.3|34932.5|34946.7|34936.9|34947.5|34937.7|34939|34929.2|0
1627421700000|2021-07-27 21:35:00|34947|34937.2|34947.2|34937.4|34947.4|34937.6|34946.4|34936.6|0
1627422000000|2021-07-27 21:40:00|34946.8|34937|34951.4|34941.6|34951.5|34941.7|34946.5|34936.7|0
1627422300000|2021-07-27 21:45:00|34951.5|34941.7|34954.3|34944.5|34958|34948.2|34949.9|34940.1|0
1627422600000|2021-07-27 21:50:00|34952.9|34943.1|34955.3|34945.5|34955.3|34945.5|34952|34942.2|0
1627422900000|2021-07-27 21:55:00|34955.4|34945.6|34951.6|34941.8|34965|34955.2|34951.6|34941.8|0
1627423200000|2021-07-27 22:00:00|34957.1|34952.3|34977.6|34972.8|34983.6|34978.8|34955.6|34950.8|352
1627423500000|2021-07-27 22:05:00|34978.1|34973.3|34964.6|34959.8|34978.1|34973.3|34952.1|34947.3|153
1627423800000|2021-07-27 22:10:00|34965.1|34960.3|34969.1|34964.3|34975.1|34970.3|34963.6|34958.8|245
1627424100000|2021-07-27 22:15:00|34969.6|34964.8|34972.1|34967.3|34981.1|34976.3|34966.6|34961.8|183
1627424400000|2021-07-27 22:20:00|34971.6|34966.8|34979.1|34974.3|34985.1|34980.3|34971.1|34966.3|144
1627424700000|2021-07-27 22:25:00|34979.6|34974.8|34986.6|34981.8|34988.6|34983.8|34974.1|34969.3|92
1627425000000|2021-07-27 22:30:00|34986.1|34981.3|34994.1|34989.3|34997.1|34992.3|34984.1|34979.3|226
1627425300000|2021-07-27 22:35:00|34994.6|34989.8|35002.1|34997.3|35003.1|34998.3|34991.6|34986.8|79
1627425600000|2021-07-27 22:40:00|35002.6|34997.8|35007.1|35002.3|35009.1|35004.3|34997.1|34992.3|110
1627425900000|2021-07-27 22:45:00|35007.6|35002.8|35011.1|35006.3|35012.6|35007.8|35005.1|35000.3|106
1627426200000|2021-07-27 22:50:00|35010.6|35005.8|35011.1|35006.3|35013.6|35008.8|35003.6|34998.8|50
1627426500000|2021-07-27 22:55:00|35011.6|35006.8|35018.6|35013.8|35020.1|35015.3|35008.6|35003.8|84
1627426800000|2021-07-27 23:00:00|35019.1|35014.3|35016.1|35011.3|35021.1|35016.3|35014.6|35009.8|73
1627427100000|2021-07-27 23:05:00|35015.6|35010.8|35014.1|35009.3|35015.6|35010.8|35008.6|35003.8|98
1627427400000|2021-07-27 23:10:00|35013.6|35008.8|35018.1|35013.3|35023.6|35018.8|35013.1|35008.3|44
1627427700000|2021-07-27 23:15:00|35018.6|35013.8|35039.6|35034.8|35039.6|35034.8|35017.1|35012.3|159
1627428000000|2021-07-27 23:20:00|35038.6|35033.8|35034.6|35029.8|35039.6|35034.8|35033.1|35028.3|55
1627428300000|2021-07-27 23:25:00|35034.1|35029.3|35037.1|35032.3|35038.6|35033.8|35032.6|35027.8|66
1627428600000|2021-07-27 23:30:00|35037.6|35032.8|35027.6|35022.8|35046.1|35041.3|35027.6|35022.8|266
1627428900000|2021-07-27 23:35:00|35028.1|35023.3|35031.6|35026.8|35036.1|35031.3|35026.6|35021.8|77
1627429200000|2021-07-27 23:40:00|35032.6|35027.8|35036.6|35031.8|35039.1|35034.3|35031.6|35026.8|95
1627429500000|2021-07-27 23:45:00|35037.1|35032.3|35049.1|35044.3|35053.1|35048.3|35035.1|35030.3|152
1627429800000|2021-07-27 23:50:00|35048.6|35043.8|35046.1|35041.3|35052.6|35047.8|35043.1|35038.3|84
1627430100000|2021-07-27 23:55:00|35046.6|35041.8|35046.1|35041.3|35050.1|35045.3|35042.1|35037.3|123
1627430400000|2021-07-28 00:00:00|35045.6|35040.8|35048.1|35043.3|35061.1|35056.3|35044.1|35039.3|221
1627430700000|2021-07-28 00:05:00|35047.6|35042.8|35068.6|35063.8|35070.1|35065.3|35046.6|35041.8|296
1627431000000|2021-07-28 00:10:00|35068.1|35063.3|35084.6|35079.8|35089.6|35084.8|35068.1|35063.3|479
1627431300000|2021-07-28 00:15:00|35085.1|35080.3|35094.6|35089.8|35105.1|35100.3|35083.1|35078.3|424
1627431600000|2021-07-28 00:20:00|35095.1|35090.3|35095.1|35090.3|35100.1|35095.3|35088.1|35083.3|193
1627431900000|2021-07-28 00:25:00|35094.6|35089.8|35081.1|35076.3|35097.1|35092.3|35078.6|35073.8|145
1627432200000|2021-07-28 00:30:00|35081.6|35076.8|35084.6|35079.8|35091.6|35086.8|35081.1|35076.3|115
1627432500000|2021-07-28 00:35:00|35085.1|35080.3|35084.1|35079.3|35088.1|35083.3|35075.1|35070.3|178
1627432800000|2021-07-28 00:40:00|35084.6|35079.8|35070.1|35065.3|35085.1|35080.3|35068.1|35063.3|129
1627433100000|2021-07-28 00:45:00|35069.6|35064.8|35067.1|35062.3|35077.1|35072.3|35064.6|35059.8|159
1627433400000|2021-07-28 00:50:00|35067.6|35062.8|35074.6|35069.8|35080.1|35075.3|35067.6|35062.8|88
1627433700000|2021-07-28 00:55:00|35074.1|35069.3|35093.1|35088.3|35094.1|35089.3|35070.6|35065.8|108
1627434000000|2021-07-28 01:00:00|35093.6|35088.8|35120.6|35115.8|35123.6|35118.8|35087.1|35082.3|465
1627434300000|2021-07-28 01:05:00|35120.1|35115.3|35107.1|35102.3|35128.6|35123.8|35103.6|35098.8|368
1627434600000|2021-07-28 01:10:00|35107.6|35102.8|35101.6|35096.8|35112.6|35107.8|35100.6|35095.8|156
1627434900000|2021-07-28 01:15:00|35101.1|35096.3|35099.1|35094.3|35112.6|35107.8|35097.6|35092.8|158
1627435200000|2021-07-28 01:20:00|35099.6|35094.8|35107.6|35102.8|35108.6|35103.8|35095.6|35090.8|168
1627435500000|2021-07-28 01:25:00|35107.1|35102.3|35106.1|35101.3|35118.6|35113.8|35104.1|35099.3|199
1627435800000|2021-07-28 01:30:00|35106.6|35101.8|35101.1|35096.3|35111.1|35106.3|35093.6|35088.8|170
1627436100000|2021-07-28 01:35:00|35101.6|35096.8|35085.1|35080.3|35106.1|35101.3|35082.6|35077.8|150
1627436400000|2021-07-28 01:40:00|35084.6|35079.8|35043.6|35038.8|35089.6|35084.8|35041.6|35036.8|382
1627436700000|2021-07-28 01:45:00|35044.1|35039.3|35036.1|35031.3|35066.6|35061.8|35027.6|35022.8|517
1627437000000|2021-07-28 01:50:00|35035.6|35030.8|35041.1|35036.3|35043.1|35038.3|35023.1|35018.3|300
1627437300000|2021-07-28 01:55:00|35041.6|35036.8|35025.1|35020.3|35050.6|35045.8|35022.1|35017.3|280
1627437600000|2021-07-28 02:00:00|35024.6|35019.8|34982.1|34977.3|35024.6|35019.8|34959.1|34954.3|774
1627437900000|2021-07-28 02:05:00|34981.6|34976.8|34979.1|34974.3|35000.6|34995.8|34974.1|34969.3|352
1627438200000|2021-07-28 02:10:00|34979.6|34974.8|35012.1|35007.3|35015.1|35010.3|34973.6|34968.8|303
1627438500000|2021-07-28 02:15:00|35011.6|35006.8|35018.6|35013.8|35031.1|35026.3|35011.1|35006.3|183
1627438800000|2021-07-28 02:20:00|35019.1|35014.3|35038.1|35033.3|35043.1|35038.3|35018.1|35013.3|166
1627439100000|2021-07-28 02:25:00|35037.6|35032.8|35023.1|35018.3|35039.6|35034.8|35022.1|35017.3|152
1627439400000|2021-07-28 02:30:00|35023.6|35018.8|35040.1|35035.3|35043.6|35038.8|35019.6|35014.8|174
1627439700000|2021-07-28 02:35:00|35040.6|35035.8|35046.1|35041.3|35047.6|35042.8|35033.1|35028.3|136
1627440000000|2021-07-28 02:40:00|35045.6|35040.8|35053.1|35048.3|35059.6|35054.8|35043.1|35038.3|146
1627440300000|2021-07-28 02:45:00|35053.6|35048.8|35059.1|35054.3|35067.1|35062.3|35053.1|35048.3|195
1627440600000|2021-07-28 02:50:00|35059.6|35054.8|35054.1|35049.3|35068.6|35063.8|35053.6|35048.8|117
1627440900000|2021-07-28 02:55:00|35053.6|35048.8|35050.1|35045.3|35056.1|35051.3|35043.1|35038.3|116
1627441200000|2021-07-28 03:00:00|35050.6|35045.8|35040.1|35035.3|35051.6|35046.8|35039.6|35034.8|95
1627441500000|2021-07-28 03:05:00|35039.6|35034.8|35044.1|35039.3|35048.1|35043.3|35032.6|35027.8|118
1627441800000|2021-07-28 03:10:00|35044.6|35039.8|35053.1|35048.3|35055.1|35050.3|35041.1|35036.3|105
1627442100000|2021-07-28 03:15:00|35052.6|35047.8|35037.1|35032.3|35058.6|35053.8|35037.1|35032.3|82
1627442400000|2021-07-28 03:20:00|35036.6|35031.8|35051.1|35046.3|35053.1|35048.3|35035.6|35030.8|96
1627442700000|2021-07-28 03:25:00|35051.6|35046.8|35045.1|35040.3|35054.1|35049.3|35042.1|35037.3|32
1627443000000|2021-07-28 03:30:00|35045.6|35040.8|35038.1|35033.3|35051.1|35046.3|35037.1|35032.3|88
1627443300000|2021-07-28 03:35:00|35037.6|35032.8|35020.1|35015.3|35038.6|35033.8|35013.1|35008.3|256
1627443600000|2021-07-28 03:40:00|35020.6|35015.8|35009.1|35004.3|35022.6|35017.8|35006.6|35001.8|159
1627443900000|2021-07-28 03:45:00|35008.1|35003.3|34997.1|34992.3|35008.6|35003.8|34985.6|34980.8|343
1627444200000|2021-07-28 03:50:00|34996.6|34991.8|35001.1|34996.3|35007.6|35002.8|34996.1|34991.3|136
1627444500000|2021-07-28 03:55:00|35000.6|34995.8|34989.6|34984.8|35000.6|34995.8|34986.1|34981.3|189
1627444800000|2021-07-28 04:00:00|34990.1|34985.3|34986.1|34981.3|34993.1|34988.3|34975.6|34970.8|165
1627445100000|2021-07-28 04:05:00|34986.6|34981.8|34989.1|34984.3|34992.6|34987.8|34979.1|34974.3|135
1627445400000|2021-07-28 04:10:00|34989.6|34984.8|34994.1|34989.3|34994.6|34989.8|34982.6|34977.8|106
1627445700000|2021-07-28 04:15:00|34994.6|34989.8|34981.6|34976.8|34995.6|34990.8|34981.1|34976.3|72
1627446000000|2021-07-28 04:20:00|34981.1|34976.3|34986.1|34981.3|34993.1|34988.3|34978.1|34973.3|87
1627446300000|2021-07-28 04:25:00|34986.6|34981.8|34986.1|34981.3|34991.1|34986.3|34984.6|34979.8|33
1627446600000|2021-07-28 04:30:00|34986.6|34981.8|34991.6|34986.8|34992.6|34987.8|34981.1|34976.3|85
1627446900000|2021-07-28 04:35:00|34992.1|34987.3|34987.1|34982.3|34992.1|34987.3|34983.6|34978.8|82
1627447200000|2021-07-28 04:40:00|34986.6|34981.8|34976.1|34971.3|34986.6|34981.8|34974.6|34969.8|156
1627447500000|2021-07-28 04:45:00|34975.6|34970.8|34989.1|34984.3|34991.6|34986.8|34971.1|34966.3|143
1627447800000|2021-07-28 04:50:00|34989.6|34984.8|34981.1|34976.3|34990.6|34985.8|34978.1|34973.3|107
1627448100000|2021-07-28 04:55:00|34980.6|34975.8|34975.6|34970.8|34980.6|34975.8|34968.1|34963.3|152
1627448400000|2021-07-28 05:00:00|34975.1|34970.3|34949.1|34944.3|34979.1|34974.3|34937.6|34932.8|513
1627448700000|2021-07-28 05:05:00|34950.1|34945.3|34965.1|34960.3|34970.1|34965.3|34946.1|34941.3|346
1627449000000|2021-07-28 05:10:00|34965.6|34960.8|34963.6|34958.8|34982.1|34977.3|34953.6|34948.8|222
1627449300000|2021-07-28 05:15:00|34963.1|34958.3|34945.1|34940.3|34967.1|34962.3|34944.6|34939.8|186
1627449600000|2021-07-28 05:20:00|34945.6|34940.8|34939.6|34934.8|34949.6|34944.8|34937.6|34932.8|189
1627449900000|2021-07-28 05:25:00|34940.1|34935.3|34953.6|34948.8|34960.1|34955.3|34935.6|34930.8|202
1627450200000|2021-07-28 05:30:00|34953.1|34948.3|34944.1|34939.3|34971.1|34966.3|34943.1|34938.3|231
1627450500000|2021-07-28 05:35:00|34944.6|34939.8|34968.6|34963.8|34969.6|34964.8|34943.1|34938.3|189
1627450800000|2021-07-28 05:40:00|34969.1|34964.3|34991.1|34986.3|34994.6|34989.8|34960.1|34955.3|265
1627451100000|2021-07-28 05:45:00|34991.6|34986.8|35013.1|35008.3|35019.1|35014.3|34991.1|34986.3|334
1627451400000|2021-07-28 05:50:00|35013.6|35008.8|35017.1|35012.3|35020.1|35015.3|35004.1|34999.3|238
1627451700000|2021-07-28 05:55:00|35016.6|35011.8|35036.1|35031.3|35039.6|35034.8|35013.1|35008.3|350
1627452000000|2021-07-28 06:00:00|35035.5|35031.9|35012.5|35008.9|35036|35032.4|35009|35005.4|576
1627452300000|2021-07-28 06:05:00|35012|35008.4|35004.5|35000.9|35012.5|35008.9|34999|34995.4|351
1627452600000|2021-07-28 06:10:00|35005|35001.4|34999.5|34995.9|35005|35001.4|34980.5|34976.9|316
1627452900000|2021-07-28 06:15:00|35000|34996.4|35016.5|35012.9|35020|35016.4|34993.5|34989.9|203
1627453200000|2021-07-28 06:20:00|35017|35013.4|35020|35016.4|35021.5|35017.9|35004.5|35000.9|174
1627453500000|2021-07-28 06:25:00|35019.5|35015.9|35034.5|35030.9|35037.5|35033.9|35014.5|35010.9|309
1627453800000|2021-07-28 06:30:00|35035|35031.4|35021.5|35017.9|35043|35039.4|35020.5|35016.9|270
1627454100000|2021-07-28 06:35:00|35022|35018.4|35000.5|34996.9|35023|35019.4|35000|34996.4|221
1627454400000|2021-07-28 06:40:00|35000|34996.4|34996.5|34992.9|35004.5|35000.9|34967|34963.4|604
1627454700000|2021-07-28 06:45:00|34996|34992.4|35008.5|35004.9|35021|35017.4|34991.5|34987.9|348
1627455000000|2021-07-28 06:50:00|35009|35005.4|35024|35020.4|35027|35023.4|35007.5|35003.9|246
1627455300000|2021-07-28 06:55:00|35023.5|35019.9|34994|34990.4|35024.5|35020.9|34993.5|34989.9|267
1627455600000|2021-07-28 07:00:00|34993.5|34989.9|34986.5|34982.9|35021|35017.4|34972|34968.4|876
1627455900000|2021-07-28 07:05:00|34987|34983.4|34991.5|34987.9|35009.5|35005.9|34982|34978.4|540
1627456200000|2021-07-28 07:10:00|34992|34988.4|34981|34977.4|35001|34997.4|34976.5|34972.9|508
1627456500000|2021-07-28 07:15:00|34980.5|34976.9|34965|34961.4|34988|34984.4|34938|34934.4|803
1627456800000|2021-07-28 07:20:00|34964.5|34960.9|35004|35000.4|35006.5|35002.9|34962|34958.4|628
1627457100000|2021-07-28 07:25:00|35004.5|35000.9|34989.5|34985.9|35008|35004.4|34986.5|34982.9|444
1627457400000|2021-07-28 07:30:00|34990|34986.4|34983.5|34979.9|34999|34995.4|34972|34968.4|318
1627457700000|2021-07-28 07:35:00|34984|34980.4|34982.5|34978.9|34997.5|34993.9|34966.5|34962.9|209
1627458000000|2021-07-28 07:40:00|34982|34978.4|34986.5|34982.9|34987|34983.4|34965.5|34961.9|355
1627458300000|2021-07-28 07:45:00|34986|34982.4|34985.5|34981.9|34995|34991.4|34979|34975.4|263
1627458600000|2021-07-28 07:50:00|34985|34981.4|35016.5|35012.9|35019|35015.4|34980|34976.4|376
1627458900000|2021-07-28 07:55:00|35017|35013.4|35033.5|35029.9|35034|35030.4|35009|35005.4|354
1627459200000|2021-07-28 08:00:00|35033|35029.4|35029|35025.4|35033|35029.4|35002|34998.4|583
1627459500000|2021-07-28 08:05:00|35028.5|35024.9|35037.5|35033.9|35047.5|35043.9|35024|35020.4|515
1627459800000|2021-07-28 08:10:00|35038|35034.4|35022.5|35018.9|35042.5|35038.9|35016|35012.4|434
1627460100000|2021-07-28 08:15:00|35022|35018.4|35024.5|35020.9|35031|35027.4|35012|35008.4|297
1627460400000|2021-07-28 08:20:00|35024|35020.4|35029.5|35025.9|35040|35036.4|35017|35013.4|279
1627460700000|2021-07-28 08:25:00|35030|35026.4|35036|35032.4|35036|35032.4|35023.5|35019.9|163
1627461000000|2021-07-28 08:30:00|35036.5|35032.9|35044|35040.4|35054|35050.4|35036.5|35032.9|296
1627461300000|2021-07-28 08:35:00|35044.5|35040.9|35054.5|35050.9|35059.5|35055.9|35040.5|35036.9|308
1627461600000|2021-07-28 08:40:00|35054|35050.4|35045.5|35041.9|35062.5|35058.9|35045|35041.4|353
1627461900000|2021-07-28 08:45:00|35045|35041.4|35053.5|35049.9|35057|35053.4|35044|35040.4|260
1627462200000|2021-07-28 08:50:00|35054|35050.4|35062.5|35058.9|35063|35059.4|35050.5|35046.9|181
1627462500000|2021-07-28 08:55:00|35063|35059.4|35069|35065.4|35074|35070.4|35062.5|35058.9|345
1627462800000|2021-07-28 09:00:00|35069.5|35065.9|35057.5|35053.9|35070|35066.4|35050|35046.4|345
1627463100000|2021-07-28 09:05:00|35058|35054.4|35056.5|35052.9|35062|35058.4|35053|35049.4|216
1627463400000|2021-07-28 09:10:00|35056|35052.4|35056|35052.4|35064|35060.4|35056|35052.4|143
1627463700000|2021-07-28 09:15:00|35056.5|35052.9|35059|35055.4|35067|35063.4|35055|35051.4|182
1627464000000|2021-07-28 09:20:00|35059.5|35055.9|35050.5|35046.9|35062.5|35058.9|35047.5|35043.9|223
1627464300000|2021-07-28 09:25:00|35051|35047.4|35057|35053.4|35063|35059.4|35048.5|35044.9|255
1627464600000|2021-07-28 09:30:00|35057.5|35053.9|35048|35044.4|35062|35058.4|35048|35044.4|150
1627464900000|2021-07-28 09:35:00|35047|35043.4|35046.5|35042.9|35054|35050.4|35039.5|35035.9|149
1627465200000|2021-07-28 09:40:00|35047|35043.4|35048.5|35044.9|35051.5|35047.9|35041.5|35037.9|158
1627465500000|2021-07-28 09:45:00|35048|35044.4|35052.5|35048.9|35054|35050.4|35041.5|35037.9|90
1627465800000|2021-07-28 09:50:00|35052|35048.4|35061.5|35057.9|35065|35061.4|35051|35047.4|162
1627466100000|2021-07-28 09:55:00|35062|35058.4|35057.5|35053.9|35063.5|35059.9|35054|35050.4|144
1627466400000|2021-07-28 10:00:00|35057|35053.4|35063|35059.4|35069|35065.4|35056.5|35052.9|211
1627466700000|2021-07-28 10:05:00|35061.5|35057.9|35054.5|35050.9|35064.5|35060.9|35054|35050.4|160
1627467000000|2021-07-28 10:10:00|35055|35051.4|35011.5|35007.9|35057.5|35053.9|35006.5|35002.9|497
1627467300000|2021-07-28 10:15:00|35011|35007.4|35026|35022.4|35026.5|35022.9|34982.5|34978.9|518
1627467600000|2021-07-28 10:20:00|35027|35023.4|35010.5|35006.9|35027|35023.4|35003|34999.4|245
1627467900000|2021-07-28 10:25:00|35011|35007.4|35009.5|35005.9|35015|35011.4|34999.5|34995.9|204
1627468200000|2021-07-28 10:30:00|35010|35006.4|35013.5|35009.9|35016|35012.4|35005.5|35001.9|125
1627468500000|2021-07-28 10:35:00|35013|35009.4|35023.5|35019.9|35023.5|35019.9|35011.5|35007.9|166
1627468800000|2021-07-28 10:40:00|35024|35020.4|35025.5|35021.9|35026|35022.4|35014.5|35010.9|101
1627469100000|2021-07-28 10:45:00|35026|35022.4|35020.5|35016.9|35030.5|35026.9|35019.5|35015.9|119
1627469400000|2021-07-28 10:50:00|35020|35016.4|35003.5|34999.9|35023.5|35019.9|34986|34982.4|412
1627469700000|2021-07-28 10:55:00|35004|35000.4|35012.5|35008.9|35022|35018.4|35002.5|34998.9|227
1627470000000|2021-07-28 11:00:00|35013|35009.4|35016.5|35012.9|35025|35021.4|35002.5|34998.9|488
1627470300000|2021-07-28 11:05:00|35016|35012.4|35011.5|35007.9|35027.5|35023.9|35007.5|35003.9|206
1627470600000|2021-07-28 11:10:00|35011|35007.4|35016|35012.4|35020.5|35016.9|35009|35005.4|192
1627470900000|2021-07-28 11:15:00|35015|35011.4|35010.5|35006.9|35017|35013.4|34997.5|34993.9|327
1627471200000|2021-07-28 11:20:00|35011|35007.4|35003|34999.4|35019.5|35015.9|35001.5|34997.9|350
1627471500000|2021-07-28 11:25:00|35002.5|34998.9|35017.5|35013.9|35017.5|35013.9|35000|34996.4|210
1627471800000|2021-07-28 11:30:00|35017|35013.4|35065.5|35061.9|35069|35065.4|35016|35012.4|1098
1627472100000|2021-07-28 11:35:00|35066|35062.4|35065.5|35061.9|35079|35075.4|35065|35061.4|710
1627472400000|2021-07-28 11:40:00|35066|35062.4|35053|35049.4|35071|35067.4|35052.5|35048.9|393
1627472700000|2021-07-28 11:45:00|35052.5|35048.9|35047.5|35043.9|35056|35052.4|35042.5|35038.9|319
1627473000000|2021-07-28 11:50:00|35047|35043.4|35034.5|35030.9|35049|35045.4|35027|35023.4|572
1627473300000|2021-07-28 11:55:00|35035|35031.4|35046.5|35042.9|35049|35045.4|35026.5|35022.9|358
1627473600000|2021-07-28 12:00:00|35046|35042.4|35047.5|35043.9|35056.5|35052.9|35041|35037.4|407
1627473900000|2021-07-28 12:05:00|35047|35043.4|35054.5|35050.9|35067|35063.4|35047|35043.4|511
1627474200000|2021-07-28 12:10:00|35054|35050.4|35044.5|35040.9|35063|35059.4|35044.5|35040.9|345
1627474500000|2021-07-28 12:15:00|35044|35040.4|35071|35067.4|35072.5|35068.9|35044|35040.4|348
1627474800000|2021-07-28 12:20:00|35070.5|35066.9|35069.5|35065.9|35074|35070.4|35061|35057.4|372
1627475100000|2021-07-28 12:25:00|35069|35065.4|35076.5|35072.9|35080.5|35076.9|35066.5|35062.9|295
1627475400000|2021-07-28 12:30:00|35076|35072.4|35072.5|35068.9|35079|35075.4|35065.5|35061.9|332
1627475700000|2021-07-28 12:35:00|35072|35068.4|35079.5|35075.9|35083|35079.4|35072|35068.4|265
1627476000000|2021-07-28 12:40:00|35080|35076.4|35067|35063.4|35080.5|35076.9|35065|35061.4|231
1627476300000|2021-07-28 12:45:00|35067.5|35063.9|35077.5|35073.9|35078.5|35074.9|35066|35062.4|261
1627476600000|2021-07-28 12:50:00|35077|35073.4|35074.5|35070.9|35080.5|35076.9|35068.5|35064.9|199
1627476900000|2021-07-28 12:55:00|35074|35070.4|35075.5|35071.9|35078.5|35074.9|35067.5|35063.9|294
1627477200000|2021-07-28 13:00:00|35075|35071.4|35097|35093.4|35105.5|35101.9|35074.5|35070.9|916
1627477500000|2021-07-28 13:05:00|35097.5|35093.9|35099.5|35095.9|35105.5|35101.9|35095.5|35091.9|316
1627477800000|2021-07-28 13:10:00|35099|35095.4|35105.5|35101.9|35106|35102.4|35094.5|35090.9|250
1627478100000|2021-07-28 13:15:00|35105|35101.4|35115.5|35111.9|35118.5|35114.9|35105|35101.4|481
1627478400000|2021-07-28 13:20:00|35116|35112.4|35108.5|35104.9|35118|35114.4|35108.5|35104.9|313
1627478700000|2021-07-28 13:25:00|35108|35104.4|35103|35099.4|35110|35106.4|35085|35081.4|918
1627479000000|2021-07-28 13:30:00|35102|35098.4|35078.4|35076|35123.4|35121|35053.9|35051.5|5365
1627479300000|2021-07-28 13:35:00|35077.9|35075.5|35073.9|35071.5|35088.9|35086.5|35029.4|35027|3607
1627479600000|2021-07-28 13:40:00|35074.9|35072.5|35061.9|35059.5|35094.4|35092|35053.9|35051.5|2480
1627479900000|2021-07-28 13:45:00|35061.4|35059|35042.9|35040.5|35067.4|35065|35036.4|35034|2033
1627480200000|2021-07-28 13:50:00|35042.4|35040|35015.4|35013|35051.4|35049|35009.4|35007|2286
1627480500000|2021-07-28 13:55:00|35014.9|35012.5|35021.4|35019|35035.9|35033.5|34999.4|34997|1843
1627480800000|2021-07-28 14:00:00|35021.9|35019.5|34986.9|34984.5|35026.4|35024|34986.4|34984|1791
1627481100000|2021-07-28 14:05:00|34987.4|34985|34971.4|34969|35004.4|35002|34967.4|34965|2069
1627481400000|2021-07-28 14:10:00|34971.7|34969.3|34954.2|34951.8|34978.2|34975.8|34941.2|34938.8|2277
1627481700000|2021-07-28 14:15:00|34954.7|34952.3|34963.7|34961.3|34979.7|34977.3|34954.2|34951.8|2076
1627482000000|2021-07-28 14:20:00|34964.2|34961.8|34970.2|34967.8|34976.2|34973.8|34957.7|34955.3|1690
1627482300000|2021-07-28 14:25:00|34970.7|34968.3|35014.7|35012.3|35023.7|35021.3|34967.2|34964.8|1973
1627482600000|2021-07-28 14:30:00|35015.2|35012.8|35048.2|35045.8|35048.7|35046.3|35008.2|35005.8|2585
1627482900000|2021-07-28 14:35:00|35048.7|35046.3|35031.2|35028.8|35057.7|35055.3|35028.7|35026.3|1586
1627483200000|2021-07-28 14:40:00|35031.7|35029.3|34985.7|34983.3|35035.7|35033.3|34978.2|34975.8|1603
1627483500000|2021-07-28 14:45:00|34985.2|34982.8|35010.2|35007.8|35019.7|35017.3|34982.2|34979.8|1149
1627483800000|2021-07-28 14:50:00|35010.7|35008.3|35015.2|35012.8|35025.2|35022.8|35008.2|35005.8|875
1627484100000|2021-07-28 14:55:00|35014.2|35011.8|35029.2|35026.8|35033.2|35030.8|34998.2|34995.8|1009
1627484400000|2021-07-28 15:00:00|35028.7|35026.3|35017.7|35015.3|35037.7|35035.3|35014.7|35012.3|658
1627484700000|2021-07-28 15:05:00|35018.2|35015.8|35011.7|35009.3|35022.2|35019.8|35001.2|34998.8|669
1627485000000|2021-07-28 15:10:00|35011.2|35008.8|35000.7|34998.3|35014.7|35012.3|34993.2|34990.8|654
1627485300000|2021-07-28 15:15:00|34999.7|34997.3|35004.7|35002.3|35022.2|35019.8|34989.2|34986.8|807
1627485600000|2021-07-28 15:20:00|35004.2|35001.8|35013.2|35010.8|35016.7|35014.3|34995.2|34992.8|633
1627485900000|2021-07-28 15:25:00|35013.7|35011.3|35006.2|35003.8|35014.2|35011.8|34998.7|34996.3|472
1627486200000|2021-07-28 15:30:00|35006.7|35004.3|35017.2|35014.8|35030.2|35027.8|35003.2|35000.8|773
1627486500000|2021-07-28 15:35:00|35017.7|35015.3|35036.7|35034.3|35042.7|35040.3|35012.2|35009.8|602
1627486800000|2021-07-28 15:40:00|35037.2|35034.8|35043.2|35040.8|35051.2|35048.8|35031.2|35028.8|944
1627487100000|2021-07-28 15:45:00|35043.7|35041.3|35023.2|35020.8|35054.7|35052.3|35016.7|35014.3|1046
1627487400000|2021-07-28 15:50:00|35023.7|35021.3|35032.2|35029.8|35037.7|35035.3|35023.2|35020.8|453
1627487700000|2021-07-28 15:55:00|35031.7|35029.3|35024.7|35022.3|35036.7|35034.3|35018.2|35015.8|366
1627488000000|2021-07-28 16:00:00|35025.7|35023.3|35000.2|34997.8|35029.7|35027.3|34992.2|34989.8|847
1627488300000|2021-07-28 16:05:00|34999.2|34996.8|34999.7|34997.3|35009.2|35006.8|34995.2|34992.8|480
1627488600000|2021-07-28 16:10:00|35000.2|34997.8|34991.7|34989.3|35006.2|35003.8|34991.7|34989.3|605
1627488900000|2021-07-28 16:15:00|34990.7|34988.3|34989.2|34986.8|34993.2|34990.8|34974.2|34971.8|758
1627489200000|2021-07-28 16:20:00|34989.7|34987.3|34969.2|34966.8|34990.7|34988.3|34965.7|34963.3|548
1627489500000|2021-07-28 16:25:00|34969.7|34967.3|34955.7|34953.3|34971.2|34968.8|34953.7|34951.3|577
1627489800000|2021-07-28 16:30:00|34956.2|34953.8|34956.2|34953.8|34967.7|34965.3|34953.7|34951.3|586
1627490100000|2021-07-28 16:35:00|34956.7|34954.3|34957.2|34954.8|34962.7|34960.3|34943.2|34940.8|720
1627490400000|2021-07-28 16:40:00|34958.4|34956|34929.9|34927.5|34958.9|34956.5|34927.9|34925.5|876
1627490700000|2021-07-28 16:45:00|34929.4|34927|34951.9|34949.5|34953.4|34951|34927.9|34925.5|739
1627491000000|2021-07-28 16:50:00|34952.4|34950|34944.9|34942.5|34966.9|34964.5|34942.9|34940.5|719
1627491300000|2021-07-28 16:55:00|34945.4|34943|34952.9|34950.5|34953.9|34951.5|34936.9|34934.5|524
1627491600000|2021-07-28 17:00:00|34952.4|34950|34937.4|34935|34958.9|34956.5|34933.9|34931.5|725
1627491900000|2021-07-28 17:05:00|34936.9|34934.5|34941.4|34939|34944.9|34942.5|34924.9|34922.5|915
1627492200000|2021-07-28 17:10:00|34940.9|34938.5|34935.4|34933|34948.9|34946.5|34933.4|34931|655
1627492500000|2021-07-28 17:15:00|34934.9|34932.5|34941.9|34939.5|34943.4|34941|34930.9|34928.5|481
1627492800000|2021-07-28 17:20:00|34940.9|34938.5|34938.4|34936|34949.4|34947|34933.9|34931.5|478
1627493100000|2021-07-28 17:25:00|34938.9|34936.5|34928.9|34926.5|34939.9|34937.5|34922.4|34920|394
1627493400000|2021-07-28 17:30:00|34928.4|34926|34920.4|34918|34947.9|34945.5|34918.9|34916.5|830
1627493700000|2021-07-28 17:35:00|34920.9|34918.5|34920.9|34918.5|34931.4|34929|34916.9|34914.5|569
1627494000000|2021-07-28 17:40:00|34921.4|34919|34928.4|34926|34934.4|34932|34919.9|34917.5|661
1627494300000|2021-07-28 17:45:00|34927.9|34925.5|34944.4|34942|34948.9|34946.5|34926.4|34924|427
1627494600000|2021-07-28 17:50:00|34944.9|34942.5|34928.4|34926|34945.9|34943.5|34926.4|34924|595
1627494900000|2021-07-28 17:55:00|34927.9|34925.5|34923.4|34921|34930.9|34928.5|34914.4|34912|696
1627495200000|2021-07-28 18:00:00|34924.4|34922|34970.4|34968|34983.9|34981.5|34875.4|34873|4256
1627495500000|2021-07-28 18:05:00|34969.9|34967.5|34943.4|34941|34974.9|34972.5|34919.4|34917|1743
1627495800000|2021-07-28 18:10:00|34943.9|34941.5|34961.4|34959|34967.9|34965.5|34940.9|34938.5|861
1627496100000|2021-07-28 18:15:00|34960.9|34958.5|34967.4|34965|34977.4|34975|34952.9|34950.5|933
1627496400000|2021-07-28 18:20:00|34966.9|34964.5|34967.9|34965.5|34974.4|34972|34956.4|34954|666
1627496700000|2021-07-28 18:25:00|34968.4|34966|34959.4|34957|34970.9|34968.5|34952.9|34950.5|450
1627497000000|2021-07-28 18:30:00|34958.9|34956.5|34978.4|34976|34979.4|34977|34951.9|34949.5|835
1627497300000|2021-07-28 18:35:00|34977.9|34975.5|34978.4|34976|34990.4|34988|34936.4|34934|1659
1627497600000|2021-07-28 18:40:00|34977.9|34975.5|35009.4|35007|35010.9|35008.5|34971.9|34969.5|1326
1627497900000|2021-07-28 18:45:00|35008.9|35006.5|35040.9|35038.5|35043.9|35041.5|35006.4|35004|1319
1627498200000|2021-07-28 18:50:00|35040.4|35038|35018.4|35016|35056.4|35054|35007.9|35005.5|2368
1627498500000|2021-07-28 18:55:00|35018.9|35016.5|35023.4|35021|35041.9|35039.5|35018.4|35016|1091
1627498800000|2021-07-28 19:00:00|35023.9|35021.5|35017.9|35015.5|35039.4|35037|35004.9|35002.5|1633
1627499100000|2021-07-28 19:05:00|35018.4|35016|34996.4|34994|35024.4|35022|34989.9|34987.5|770
1627499400000|2021-07-28 19:10:00|34995.9|34993.5|34999.4|34997|35008.9|35006.5|34988.9|34986.5|554
1627499700000|2021-07-28 19:15:00|34999.9|34997.5|34978.4|34976|35004.9|35002.5|34972.9|34970.5|1282
1627500000000|2021-07-28 19:20:00|34977.3|34974.9|34956.3|34953.9|34982.8|34980.4|34943.8|34941.4|1260
1627500300000|2021-07-28 19:25:00|34956.8|34954.4|34970.8|34968.4|34975.8|34973.4|34951.3|34948.9|794
1627500600000|2021-07-28 19:30:00|34968.8|34966.4|34994.8|34992.4|35002.8|35000.4|34968.8|34966.4|974
1627500900000|2021-07-28 19:35:00|34995.3|34992.9|34972.8|34970.4|35002.8|35000.4|34970.3|34967.9|1089
1627501200000|2021-07-28 19:40:00|34973.3|34970.9|34995.8|34993.4|34996.8|34994.4|34970.8|34968.4|719
1627501500000|2021-07-28 19:45:00|34996.3|34993.9|34980.3|34977.9|34996.3|34993.9|34971.8|34969.4|650
1627501800000|2021-07-28 19:50:00|34980.8|34978.4|34970.3|34967.9|34992.3|34989.9|34959.8|34957.4|1369
1627502100000|2021-07-28 19:55:00|34969.8|34967.4|34938.3|34935.9|34970.8|34968.4|34934.8|34932.4|2860
1627502400000|2021-07-28 20:00:00|34936.8|34934.4|34933.5|34928.7|34951|34946.2|34926.5|34921.7|1416
1627502700000|2021-07-28 20:05:00|34934|34929.2|34953.5|34948.7|34972.5|34967.7|34932|34927.2|767
1627503000000|2021-07-28 20:10:00|34954|34949.2|34966|34961.2|34974.5|34969.7|34954|34949.2|271
1627503300000|2021-07-28 20:15:00|34966.5|34961.7|34979.5|34974.7|34979.5|34974.7|34957|34952.2|175
1627503600000|2021-07-28 20:20:00|34978.5|34973.7|34974.5|34969.7|34979|34974.2|34969|34964.2|96
1627503900000|2021-07-28 20:25:00|34975|34970.2|34982.5|34977.7|34984.5|34979.7|34974|34969.2|81
1627504200000|2021-07-28 20:30:00|34982|34977.2|34989|34984.2|34989|34984.2|34980.5|34975.7|129
1627504500000|2021-07-28 20:35:00|34989.5|34984.7|34988.5|34983.7|34992|34987.2|34979.5|34974.7|108
1627504800000|2021-07-28 20:40:00|34989|34984.2|34984.5|34979.7|34990.5|34985.7|34984.5|34979.7|107
1627505100000|2021-07-28 20:45:00|34985.5|34980.7|34983.5|34978.7|34985.5|34980.7|34982|34977.2|59
1627505400000|2021-07-28 20:50:00|34983|34978.2|34981|34976.2|34984|34979.2|34979|34974.2|81
1627505700000|2021-07-28 20:55:00|34981.5|34976.7|34987.6|34977.8|34987.8|34981.2|34978.5|34973.7|80
1627506000000|2021-07-28 21:00:00|34987.3|34977.5|34984|34974.2|34988.8|34979|34984|34974.2|0
1627506300000|2021-07-28 21:05:00|34983.9|34974.1|34983.6|34973.8|34984.2|34974.4|34983.6|34973.8|0
1627506600000|2021-07-28 21:10:00|34983.4|34973.6|34983.6|34973.8|34983.8|34974|34982.5|34972.7|0
1627506900000|2021-07-28 21:15:00|34983.4|34973.6|34983.9|34974.1|34984|34974.2|34983.1|34973.3|0
1627507200000|2021-07-28 21:20:00|34982.8|34973|34980.2|34970.4|34983.9|34974.1|34979.4|34969.6|0
1627507500000|2021-07-28 21:25:00|34980.3|34970.5|34979.9|34970.1|34980.7|34970.9|34979.6|34969.8|0
1627507800000|2021-07-28 21:30:00|34980.2|34970.4|34980|34970.2|34980.2|34970.4|34977.8|34968|0
1627508100000|2021-07-28 21:35:00|34980.3|34970.5|34981.3|34971.5|34981.3|34971.5|34980.2|34970.4|0
1627508400000|2021-07-28 21:40:00|34980.5|34970.7|34979.2|34969.4|34980.5|34970.7|34979.2|34969.4|0
1627508700000|2021-07-28 21:45:00|34979.5|34969.7|34979.2|34969.4|34980|34970.2|34979.2|34969.4|0
1627509000000|2021-07-28 21:50:00|34979.8|34970|34983.8|34974|34983.8|34974|34979.8|34970|0
1627509300000|2021-07-28 21:55:00|34983.7|34973.9|34984.9|34975.1|34984.9|34975.1|34983.7|34973.9|0
1627509600000|2021-07-28 22:00:00|34977.5|34972.7|34987.5|34982.7|34990.5|34985.7|34977.5|34972.7|156
1627509900000|2021-07-28 22:05:00|34988|34983.2|34991|34986.2|34994|34989.2|34986|34981.2|57
1627510200000|2021-07-28 22:10:00|34991.5|34986.7|34991.5|34986.7|34995|34990.2|34990.5|34985.7|60
1627510500000|2021-07-28 22:15:00|34991|34986.2|34984.5|34979.7|34993|34988.2|34984|34979.2|43
1627510800000|2021-07-28 22:20:00|34985|34980.2|34989|34984.2|34989.5|34984.7|34982.5|34977.7|51
1627511100000|2021-07-28 22:25:00|34989.5|34984.7|34992.5|34987.7|34998|34993.2|34989.5|34984.7|71
1627511400000|2021-07-28 22:30:00|34992|34987.2|34979|34974.2|34993.5|34988.7|34979|34974.2|49
1627511700000|2021-07-28 22:35:00|34981|34976.2|34977.5|34972.7|34984.5|34979.7|34975.5|34970.7|46
1627512000000|2021-07-28 22:40:00|34977|34972.2|34976.5|34971.7|34985|34980.2|34974.5|34969.7|31
1627512300000|2021-07-28 22:45:00|34976|34971.2|34975.5|34970.7|34979.5|34974.7|34975|34970.2|24
1627512600000|2021-07-28 22:50:00|34976|34971.2|34981|34976.2|34984|34979.2|34976|34971.2|34
1627512900000|2021-07-28 22:55:00|34980.5|34975.7|34990.5|34985.7|34992.5|34987.7|34980.5|34975.7|94
1627513200000|2021-07-28 23:00:00|34990|34985.2|34974.5|34969.7|34990|34985.2|34974.5|34969.7|48
1627513500000|2021-07-28 23:05:00|34975|34970.2|34978.5|34973.7|34983|34978.2|34975|34970.2|58
1627513800000|2021-07-28 23:10:00|34979|34974.2|34968|34963.2|34979.5|34974.7|34968|34963.2|74
1627514100000|2021-07-28 23:15:00|34967|34962.2|34972.5|34967.7|34973.5|34968.7|34966.5|34961.7|39
1627514400000|2021-07-28 23:20:00|34973|34968.2|34979.5|34974.7|34982.5|34977.7|34970|34965.2|71
1627514700000|2021-07-28 23:25:00|34979|34974.2|34984.5|34979.7|34986|34981.2|34977.5|34972.7|50
1627515000000|2021-07-28 23:30:00|34985|34980.2|34988.5|34983.7|34989.5|34984.7|34980.5|34975.7|51
1627515300000|2021-07-28 23:35:00|34988|34983.2|34988.5|34983.7|34992|34987.2|34982.5|34977.7|45
1627515600000|2021-07-28 23:40:00|34988|34983.2|34994.5|34989.7|34995.5|34990.7|34987.5|34982.7|39
1627515900000|2021-07-28 23:45:00|34994|34989.2|34988.5|34983.7|34997|34992.2|34988.5|34983.7|71
1627516200000|2021-07-28 23:50:00|34989|34984.2|34986.5|34981.7|34998.5|34993.7|34986.5|34981.7|123
1627516500000|2021-07-28 23:55:00|34987|34982.2|34994.5|34989.7|34994.5|34989.7|34986|34981.2|40
1627516800000|2021-07-29 00:00:00|34995|34990.2|34976.5|34971.7|35000.5|34995.7|34968|34963.2|147
1627517100000|2021-07-29 00:05:00|34976|34971.2|34953.5|34948.7|34976.5|34971.7|34950.5|34945.7|211
1627517400000|2021-07-29 00:10:00|34954|34949.2|34959|34954.2|34960.5|34955.7|34942|34937.2|228
1627517700000|2021-07-29 00:15:00|34959.5|34954.7|34959.5|34954.7|34962|34957.2|34943.5|34938.7|135
1627518000000|2021-07-29 00:20:00|34960|34955.2|34953|34948.2|34962|34957.2|34952.5|34947.7|139
1627518300000|2021-07-29 00:25:00|34952.5|34947.7|34941.5|34936.7|34954|34949.2|34939|34934.2|122
1627518600000|2021-07-29 00:30:00|34941|34936.2|34938|34933.2|34944.5|34939.7|34932|34927.2|126
1627518900000|2021-07-29 00:35:00|34937.5|34932.7|34949|34944.2|34949.5|34944.7|34933.5|34928.7|138
1627519200000|2021-07-29 00:40:00|34945.5|34940.7|34943|34938.2|34952|34947.2|34939|34934.2|118
1627519500000|2021-07-29 00:45:00|34944|34939.2|34952|34947.2|34956|34951.2|34943|34938.2|116
1627519800000|2021-07-29 00:50:00|34952.5|34947.7|34953.5|34948.7|34957|34952.2|34948.5|34943.7|71
1627520100000|2021-07-29 00:55:00|34954|34949.2|34962.5|34957.7|34963|34958.2|34949.5|34944.7|112
1627520400000|2021-07-29 01:00:00|34963|34958.2|34949.5|34944.7|34964|34959.2|34942.5|34937.7|139
1627520700000|2021-07-29 01:05:00|34950|34945.2|34952.5|34947.7|34958.5|34953.7|34947|34942.2|76
1627521000000|2021-07-29 01:10:00|34953|34948.2|34943.5|34938.7|34955|34950.2|34942.5|34937.7|69
1627521300000|2021-07-29 01:15:00|34943|34938.2|34943.5|34938.7|34945|34940.2|34919.5|34914.7|354
1627521600000|2021-07-29 01:20:00|34945.5|34940.7|34928.5|34923.7|34947.5|34942.7|34923.5|34918.7|116
1627521900000|2021-07-29 01:25:00|34928|34923.2|34925.5|34920.7|34929|34924.2|34921.5|34916.7|132
1627522200000|2021-07-29 01:30:00|34925|34920.2|34918.5|34913.7|34926.5|34921.7|34914.5|34909.7|238
1627522500000|2021-07-29 01:35:00|34918|34913.2|34921.5|34916.7|34925|34920.2|34915.5|34910.7|242
1627522800000|2021-07-29 01:40:00|34921|34916.2|34925.5|34920.7|34933.5|34928.7|34917|34912.2|141
1627523100000|2021-07-29 01:45:00|34925|34920.2|34905|34900.2|34925|34920.2|34890.5|34885.7|391
1627523400000|2021-07-29 01:50:00|34904.5|34899.7|34892.5|34887.7|34910|34905.2|34884.5|34879.7|243
1627523700000|2021-07-29 01:55:00|34892|34887.2|34894.5|34889.7|34902|34897.2|34887.5|34882.7|131
1627524000000|2021-07-29 02:00:00|34895|34890.2|34898.5|34893.7|34903|34898.2|34889.5|34884.7|80
1627524300000|2021-07-29 02:05:00|34898|34893.2|34893.5|34888.7|34906|34901.2|34886.5|34881.7|166
1627524600000|2021-07-29 02:10:00|34893|34888.2|34901.5|34896.7|34905|34900.2|34892|34887.2|68
1627524900000|2021-07-29 02:15:00|34902.5|34897.7|34901.5|34896.7|34906.5|34901.7|34898|34893.2|52
1627525200000|2021-07-29 02:20:00|34902|34897.2|34899.5|34894.7|34904.5|34899.7|34897|34892.2|58
1627525500000|2021-07-29 02:25:00|34900|34895.2|34902|34897.2|34902.5|34897.7|34894.5|34889.7|110
1627525800000|2021-07-29 02:30:00|34902.5|34897.7|34901.5|34896.7|34909|34904.2|34897|34892.2|94
1627526100000|2021-07-29 02:35:00|34902|34897.2|34933.5|34928.7|34941|34936.2|34901.5|34896.7|316
1627526400000|2021-07-29 02:40:00|34934|34929.2|34930|34925.2|34939|34934.2|34927|34922.2|132
1627526700000|2021-07-29 02:45:00|34929|34924.2|34939.5|34934.7|34940.5|34935.7|34926|34921.2|99
1627527000000|2021-07-29 02:50:00|34940|34935.2|34938.5|34933.7|34944.5|34939.7|34934|34929.2|120
1627527300000|2021-07-29 02:55:00|34939|34934.2|34943|34938.2|34943.5|34938.7|34936.5|34931.7|56
1627527600000|2021-07-29 03:00:00|34942.5|34937.7|34950|34945.2|34954.5|34949.7|34942.5|34937.7|208
1627527900000|2021-07-29 03:05:00|34950.5|34945.7|34952.5|34947.7|34958.5|34953.7|34950.5|34945.7|106
1627528200000|2021-07-29 03:10:00|34953|34948.2|34957.5|34952.7|34958|34953.2|34951|34946.2|58
1627528500000|2021-07-29 03:15:00|34958|34953.2|34953.5|34948.7|34960|34955.2|34951.5|34946.7|68
1627528800000|2021-07-29 03:20:00|34954|34949.2|34947|34942.2|34955.5|34950.7|34945|34940.2|158
1627529100000|2021-07-29 03:25:00|34947.5|34942.7|34939|34934.2|34950|34945.2|34936.5|34931.7|108
1627529400000|2021-07-29 03:30:00|34940.5|34935.7|34946.5|34941.7|34950|34945.2|34939|34934.2|120
1627529700000|2021-07-29 03:35:00|34946|34941.2|34948.5|34943.7|34949|34944.2|34942|34937.2|53
1627530000000|2021-07-29 03:40:00|34948|34943.2|34949.5|34944.7|34954.5|34949.7|34947|34942.2|43
1627530300000|2021-07-29 03:45:00|34949|34944.2|34947.5|34942.7|34950.5|34945.7|34942|34937.2|45
1627530600000|2021-07-29 03:50:00|34947|34942.2|34943.5|34938.7|34947.5|34942.7|34940|34935.2|36
1627530900000|2021-07-29 03:55:00|34943|34938.2|34935.5|34930.7|34943|34938.2|34933|34928.2|64
1627531200000|2021-07-29 04:00:00|34936.5|34931.7|34940|34935.2|34941|34936.2|34935.5|34930.7|39
1627531500000|2021-07-29 04:05:00|34939.5|34934.7|34939.5|34934.7|34944.5|34939.7|34938|34933.2|21
1627531800000|2021-07-29 04:10:00|34940|34935.2|34949.5|34944.7|34952|34947.2|34940|34935.2|45
1627532100000|2021-07-29 04:15:00|34950|34945.2|34947|34942.2|34952|34947.2|34946.5|34941.7|36
1627532400000|2021-07-29 04:20:00|34947.5|34942.7|34952.5|34947.7|34952.5|34947.7|34947|34942.2|35
1627532700000|2021-07-29 04:25:00|34953|34948.2|34945.5|34940.7|34953|34948.2|34944.5|34939.7|31
1627533000000|2021-07-29 04:30:00|34945|34940.2|34956.5|34951.7|34956.5|34951.7|34944.5|34939.7|71
1627533300000|2021-07-29 04:35:00|34957|34952.2|34949.5|34944.7|34958|34953.2|34948.5|34943.7|40
1627533600000|2021-07-29 04:40:00|34950.5|34945.7|34949.5|34944.7|34955|34950.2|34949|34944.2|23
1627533900000|2021-07-29 04:45:00|34950|34945.2|34958.5|34953.7|34963|34958.2|34949.5|34944.7|73
1627534200000|2021-07-29 04:50:00|34958|34953.2|34952|34947.2|34960|34955.2|34948.5|34943.7|47
1627534500000|2021-07-29 04:55:00|34951.5|34946.7|34949.5|34944.7|34953.5|34948.7|34946|34941.2|56
1627534800000|2021-07-29 05:00:00|34950|34945.2|34948.5|34943.7|34955|34950.2|34946.5|34941.7|69
1627535100000|2021-07-29 05:05:00|34949|34944.2|34950.5|34945.7|34955.5|34950.7|34941|34936.2|97
1627535400000|2021-07-29 05:10:00|34951|34946.2|34948.5|34943.7|34959.5|34954.7|34947.5|34942.7|82
1627535700000|2021-07-29 05:15:00|34949|34944.2|34955.5|34950.7|34960|34955.2|34948.5|34943.7|43
1627536000000|2021-07-29 05:20:00|34956|34951.2|34961.5|34956.7|34966.5|34961.7|34954|34949.2|93
1627536300000|2021-07-29 05:25:00|34961|34956.2|34974|34969.2|34974.5|34969.7|34960|34955.2|103
1627536600000|2021-07-29 05:30:00|34973|34968.2|34980.5|34975.7|34991|34986.2|34971.5|34966.7|282
1627536900000|2021-07-29 05:35:00|34981|34976.2|34984.5|34979.7|34987|34982.2|34981|34976.2|98
1627537200000|2021-07-29 05:40:00|34985|34980.2|34986.5|34981.7|34988|34983.2|34981.5|34976.7|66
1627537500000|2021-07-29 05:45:00|34987|34982.2|34980.5|34975.7|34988|34983.2|34980|34975.2|35
1627537800000|2021-07-29 05:50:00|34981|34976.2|34982.5|34977.7|34982.5|34977.7|34975|34970.2|69
1627538100000|2021-07-29 05:55:00|34982|34977.2|34983.5|34978.7|34984|34979.2|34975|34970.2|75
1627538400000|2021-07-29 06:00:00|34982.9|34979.3|34986.9|34983.3|34991.9|34988.3|34978.4|34974.8|217
1627538700000|2021-07-29 06:05:00|34987.4|34983.8|34990.9|34987.3|34993.4|34989.8|34977.9|34974.3|135
1627539000000|2021-07-29 06:10:00|34991.4|34987.8|35011.9|35008.3|35019.4|35015.8|34990.4|34986.8|467
1627539300000|2021-07-29 06:15:00|35011.4|35007.8|35012.4|35008.8|35016.9|35013.3|35007.4|35003.8|150
1627539600000|2021-07-29 06:20:00|35011.4|35007.8|35016.4|35012.8|35017.9|35014.3|35006.9|35003.3|151
1627539900000|2021-07-29 06:25:00|35015.9|35012.3|35016.9|35013.3|35024.9|35021.3|35011.9|35008.3|201
1627540200000|2021-07-29 06:30:00|35016.4|35012.8|35024.9|35021.3|35028.4|35024.8|35011.9|35008.3|202
1627540500000|2021-07-29 06:35:00|35024.4|35020.8|35022.9|35019.3|35029.4|35025.8|35018.4|35014.8|231
1627540800000|2021-07-29 06:40:00|35023.4|35019.8|35022.9|35019.3|35025.4|35021.8|35014.4|35010.8|114
1627541100000|2021-07-29 06:45:00|35023.4|35019.8|35017.9|35014.3|35027.9|35024.3|35017.9|35014.3|114
1627541400000|2021-07-29 06:50:00|35017.4|35013.8|35027.9|35024.3|35035.4|35031.8|35017.4|35013.8|234
1627541700000|2021-07-29 06:55:00|35028.4|35024.8|35031.9|35028.3|35041.4|35037.8|35027.9|35024.3|303
1627542000000|2021-07-29 07:00:00|35031.4|35027.8|35042.9|35039.3|35067.4|35063.8|35028.4|35024.8|1071
1627542300000|2021-07-29 07:05:00|35043.4|35039.8|35038.9|35035.3|35043.9|35040.3|35023.9|35020.3|710
1627542600000|2021-07-29 07:10:00|35039.4|35035.8|35035.4|35031.8|35044.4|35040.8|35030.4|35026.8|373
1627542900000|2021-07-29 07:15:00|35034.9|35031.3|35026.9|35023.3|35045.9|35042.3|35021.9|35018.3|406
1627543200000|2021-07-29 07:20:00|35026.4|35022.8|35040.9|35037.3|35048.9|35045.3|35023.9|35020.3|492
1627543500000|2021-07-29 07:25:00|35040.4|35036.8|35029.9|35026.3|35048.4|35044.8|35027.9|35024.3|373
1627543800000|2021-07-29 07:30:00|35029.4|35025.8|35029.9|35026.3|35032.9|35029.3|35019.4|35015.8|311
1627544100000|2021-07-29 07:35:00|35029.4|35025.8|35005.9|35002.3|35033.4|35029.8|35005.9|35002.3|307
1627544400000|2021-07-29 07:40:00|35006.4|35002.8|35020.4|35016.8|35025.4|35021.8|34997.4|34993.8|512
1627544700000|2021-07-29 07:45:00|35020.9|35017.3|35025.9|35022.3|35034.9|35031.3|35019.9|35016.3|229
1627545000000|2021-07-29 07:50:00|35026.4|35022.8|35037.9|35034.3|35041.4|35037.8|35022.9|35019.3|294
1627545300000|2021-07-29 07:55:00|35037.4|35033.8|35035.9|35032.3|35041.4|35037.8|35030.9|35027.3|146
1627545600000|2021-07-29 08:00:00|35035.4|35031.8|35039.4|35035.8|35041.9|35038.3|35028.4|35024.8|312
1627545900000|2021-07-29 08:05:00|35038.9|35035.3|35029.9|35026.3|35047.4|35043.8|35025.4|35021.8|210
1627546200000|2021-07-29 08:10:00|35030.4|35026.8|35047.9|35044.3|35049.4|35045.8|35028.9|35025.3|287
1627546500000|2021-07-29 08:15:00|35047.4|35043.8|35045.9|35042.3|35055.4|35051.8|35044.4|35040.8|259
1627546800000|2021-07-29 08:20:00|35046.4|35042.8|35027.4|35023.8|35047.4|35043.8|35026.9|35023.3|190
1627547100000|2021-07-29 08:25:00|35027.9|35024.3|35033.9|35030.3|35034.4|35030.8|35027.4|35023.8|182
1627547400000|2021-07-29 08:30:00|35034.4|35030.8|35039.9|35036.3|35043.9|35040.3|35031.9|35028.3|130
1627547700000|2021-07-29 08:35:00|35040.4|35036.8|35057.9|35054.3|35058.4|35054.8|35039.9|35036.3|191
1627548000000|2021-07-29 08:40:00|35057.4|35053.8|35060.4|35056.8|35064.4|35060.8|35057.4|35053.8|246
1627548300000|2021-07-29 08:45:00|35060.9|35057.3|35055.4|35051.8|35068.9|35065.3|35055.4|35051.8|274
1627548600000|2021-07-29 08:50:00|35056.4|35052.8|35047.9|35044.3|35063.9|35060.3|35047.9|35044.3|250
1627548900000|2021-07-29 08:55:00|35047.4|35043.8|35056.4|35052.8|35060.9|35057.3|35045.4|35041.8|155
1627549200000|2021-07-29 09:00:00|35056.9|35053.3|35051.9|35048.3|35059.9|35056.3|35048.4|35044.8|150
1627549500000|2021-07-29 09:05:00|35051.4|35047.8|35043.4|35039.8|35053.9|35050.3|35042.4|35038.8|181
1627549800000|2021-07-29 09:10:00|35043.9|35040.3|35055.9|35052.3|35056.4|35052.8|35043.9|35040.3|193
1627550100000|2021-07-29 09:15:00|35055.4|35051.8|35057.9|35054.3|35062.4|35058.8|35053.9|35050.3|140
1627550400000|2021-07-29 09:20:00|35057.4|35053.8|35055.9|35052.3|35059.9|35056.3|35053.4|35049.8|128
1627550700000|2021-07-29 09:25:00|35055.4|35051.8|35051.9|35048.3|35056.4|35052.8|35047.4|35043.8|135
1627551000000|2021-07-29 09:30:00|35052.4|35048.8|35059.4|35055.8|35060.4|35056.8|35048.4|35044.8|161
1627551300000|2021-07-29 09:35:00|35059.9|35056.3|35077.4|35073.8|35079.4|35075.8|35057.4|35053.8|388
1627551600000|2021-07-29 09:40:00|35077.9|35074.3|35083.9|35080.3|35086.4|35082.8|35076.4|35072.8|261
1627551900000|2021-07-29 09:45:00|35084.4|35080.8|35085.9|35082.3|35090.4|35086.8|35081.9|35078.3|363
1627552200000|2021-07-29 09:50:00|35085.4|35081.8|35078.9|35075.3|35085.4|35081.8|35076.4|35072.8|184
1627552500000|2021-07-29 09:55:00|35079.4|35075.8|35087.9|35084.3|35088.9|35085.3|35078.9|35075.3|172
1627552800000|2021-07-29 10:00:00|35088.4|35084.8|35085.9|35082.3|35090.9|35087.3|35081.4|35077.8|328
1627553100000|2021-07-29 10:05:00|35085.4|35081.8|35083.9|35080.3|35090.9|35087.3|35081.9|35078.3|160
1627553400000|2021-07-29 10:10:00|35084.4|35080.8|35092.9|35089.3|35093.4|35089.8|35083.4|35079.8|187
1627553700000|2021-07-29 10:15:00|35093.4|35089.8|35091.4|35087.8|35093.9|35090.3|35086.4|35082.8|174
1627554000000|2021-07-29 10:20:00|35091.9|35088.3|35091.9|35088.3|35092.4|35088.8|35084.4|35080.8|166
1627554300000|2021-07-29 10:25:00|35091.4|35087.8|35086.9|35083.3|35092.9|35089.3|35083.4|35079.8|137
1627554600000|2021-07-29 10:30:00|35087.4|35083.8|35089.9|35086.3|35091.4|35087.8|35084.9|35081.3|121
1627554900000|2021-07-29 10:35:00|35090.4|35086.8|35088.9|35085.3|35091.9|35088.3|35084.4|35080.8|162
1627555200000|2021-07-29 10:40:00|35089.4|35085.8|35075.9|35072.3|35091.4|35087.8|35072.4|35068.8|360
1627555500000|2021-07-29 10:45:00|35076.4|35072.8|35061.4|35057.8|35080.4|35076.8|35050.9|35047.3|561
1627555800000|2021-07-29 10:50:00|35060.9|35057.3|35059.4|35055.8|35064.9|35061.3|35054.4|35050.8|335
1627556100000|2021-07-29 10:55:00|35059.9|35056.3|35084.4|35080.8|35084.4|35080.8|35059.4|35055.8|371
1627556400000|2021-07-29 11:00:00|35086.4|35082.8|35086.4|35082.8|35088.9|35085.3|35077.4|35073.8|402
1627556700000|2021-07-29 11:05:00|35085.9|35082.3|35084.9|35081.3|35089.9|35086.3|35075.4|35071.8|327
1627557000000|2021-07-29 11:10:00|35083.9|35080.3|35091.9|35088.3|35095.4|35091.8|35080.9|35077.3|245
1627557300000|2021-07-29 11:15:00|35092.4|35088.8|35080.9|35077.3|35092.9|35089.3|35080.4|35076.8|227
1627557600000|2021-07-29 11:20:00|35081.4|35077.8|35055.4|35051.8|35081.9|35078.3|35050.4|35046.8|492
1627557900000|2021-07-29 11:25:00|35055.9|35052.3|35064.9|35061.3|35069.4|35065.8|35055.9|35052.3|247
1627558200000|2021-07-29 11:30:00|35065.4|35061.8|35054.9|35051.3|35066.4|35062.8|35052.9|35049.3|129
1627558500000|2021-07-29 11:35:00|35055.4|35051.8|35052.4|35048.8|35058.9|35055.3|35050.9|35047.3|193
1627558800000|2021-07-29 11:40:00|35051.9|35048.3|35071.9|35068.3|35073.4|35069.8|35051.4|35047.8|298
1627559100000|2021-07-29 11:45:00|35072.4|35068.8|35069.9|35066.3|35074.4|35070.8|35063.9|35060.3|180
1627559400000|2021-07-29 11:50:00|35069.4|35065.8|35066.9|35063.3|35074.4|35070.8|35063.9|35060.3|166
1627559700000|2021-07-29 11:55:00|35067.4|35063.8|35067.9|35064.3|35069.9|35066.3|35058.4|35054.8|214
1627560000000|2021-07-29 12:00:00|35068.4|35064.8|35069.4|35065.8|35080.4|35076.8|35067.4|35063.8|258
1627560300000|2021-07-29 12:05:00|35069.9|35066.3|35076.4|35072.8|35083.4|35079.8|35069.4|35065.8|262
1627560600000|2021-07-29 12:10:00|35076.9|35073.3|35081.9|35078.3|35081.9|35078.3|35072.9|35069.3|249
1627560900000|2021-07-29 12:15:00|35081.4|35077.8|35076.9|35073.3|35082.4|35078.8|35074.4|35070.8|239
1627561200000|2021-07-29 12:20:00|35077.4|35073.8|35075.4|35071.8|35082.9|35079.3|35074.4|35070.8|141
1627561500000|2021-07-29 12:25:00|35075.9|35072.3|35071.4|35067.8|35077.4|35073.8|35066.4|35062.8|166
1627561800000|2021-07-29 12:30:00|35071.9|35068.3|35061.9|35058.3|35075.4|35071.8|35046.4|35042.8|682
1627562100000|2021-07-29 12:35:00|35062.4|35058.8|35066.9|35063.3|35067.9|35064.3|35059.9|35056.3|201
1627562400000|2021-07-29 12:40:00|35066.4|35062.8|35079.9|35076.3|35083.9|35080.3|35066.4|35062.8|447
1627562700000|2021-07-29 12:45:00|35079.4|35075.8|35083.9|35080.3|35085.4|35081.8|35070.4|35066.8|321
1627563000000|2021-07-29 12:50:00|35083.4|35079.8|35082.9|35079.3|35087.4|35083.8|35076.4|35072.8|295
1627563300000|2021-07-29 12:55:00|35083.4|35079.8|35084.9|35081.3|35088.4|35084.8|35078.9|35075.3|141
1627563600000|2021-07-29 13:00:00|35085.9|35082.3|35105.9|35102.3|35106.4|35102.8|35085.4|35081.8|807
1627563900000|2021-07-29 13:05:00|35106.4|35102.8|35090.9|35087.3|35106.4|35102.8|35088.9|35085.3|445
1627564200000|2021-07-29 13:10:00|35091.4|35087.8|35096.9|35093.3|35098.9|35095.3|35088.9|35085.3|208
1627564500000|2021-07-29 13:15:00|35097.4|35093.8|35103.9|35100.3|35105.9|35102.3|35094.4|35090.8|404
1627564800000|2021-07-29 13:20:00|35104.4|35100.8|35079.9|35076.3|35104.9|35101.3|35076.4|35072.8|366
1627565100000|2021-07-29 13:25:00|35080.4|35076.8|35095.4|35091.8|35102.9|35099.3|35078.4|35074.8|740
1627565400000|2021-07-29 13:30:00|35094.8|35092.4|35124.3|35121.9|35160.8|35158.4|35086.8|35084.4|6885
1627565700000|2021-07-29 13:35:00|35124.8|35122.4|35117.8|35115.4|35142.3|35139.9|35102.3|35099.9|2884
1627566000000|2021-07-29 13:40:00|35118.3|35115.9|35066.8|35064.4|35137.8|35135.4|35052.3|35049.9|3872
1627566300000|2021-07-29 13:45:00|35066.3|35063.9|35062.8|35060.4|35078.3|35075.9|35036.8|35034.4|3106
1627566600000|2021-07-29 13:50:00|35061.3|35058.9|35049.8|35047.4|35072.8|35070.4|35043.8|35041.4|1399
1627566900000|2021-07-29 13:55:00|35050.8|35048.4|35087.8|35085.4|35108.3|35105.9|35047.8|35045.4|2172
1627567200000|2021-07-29 14:00:00|35088.3|35085.9|35066.8|35064.4|35091.3|35088.9|35053.8|35051.4|1777
1627567500000|2021-07-29 14:05:00|35067.3|35064.9|35087.3|35084.9|35094.8|35092.4|35053.8|35051.4|1448
1627567800000|2021-07-29 14:10:00|35086.8|35084.4|35085.8|35083.4|35097.8|35095.4|35073.8|35071.4|1026
1627568100000|2021-07-29 14:15:00|35086.3|35083.9|35096.3|35093.9|35107.8|35105.4|35086.3|35083.9|1117
1627568400000|2021-07-29 14:20:00|35095.8|35093.4|35085.3|35082.9|35098.3|35095.9|35073.8|35071.4|893
1627568700000|2021-07-29 14:25:00|35085.8|35083.4|35077.3|35074.9|35100.3|35097.9|35067.3|35064.9|885
1627569000000|2021-07-29 14:30:00|35077.8|35075.4|35090.3|35087.9|35091.3|35088.9|35063.8|35061.4|729
1627569300000|2021-07-29 14:35:00|35090.8|35088.4|35102.8|35100.4|35104.3|35101.9|35081.8|35079.4|1120
1627569600000|2021-07-29 14:40:00|35102.3|35099.9|35106.3|35103.9|35117.8|35115.4|35099.3|35096.9|1978
1627569900000|2021-07-29 14:45:00|35106.8|35104.4|35122.8|35120.4|35131.8|35129.4|35106.3|35103.9|1514
1627570200000|2021-07-29 14:50:00|35122.3|35119.9|35142.8|35140.4|35147.8|35145.4|35116.3|35113.9|1388
1627570500000|2021-07-29 14:55:00|35143.8|35141.4|35143.8|35141.4|35145.8|35143.4|35122.8|35120.4|1411
1627570800000|2021-07-29 15:00:00|35144.3|35141.9|35139.8|35137.4|35154.8|35152.4|35130.8|35128.4|1556
1627571100000|2021-07-29 15:05:00|35140.3|35137.9|35133.3|35130.9|35141.8|35139.4|35118.8|35116.4|1105
1627571400000|2021-07-29 15:10:00|35133.8|35131.4|35118.8|35116.4|35135.3|35132.9|35110.8|35108.4|786
1627571700000|2021-07-29 15:15:00|35119.3|35116.9|35105.8|35103.4|35127.3|35124.9|35100.8|35098.4|1222
1627572000000|2021-07-29 15:20:00|35106.3|35103.9|35108.3|35105.9|35111.3|35108.9|35092.8|35090.4|778
1627572300000|2021-07-29 15:25:00|35107.8|35105.4|35094.8|35092.4|35111.3|35108.9|35084.8|35082.4|842
1627572600000|2021-07-29 15:30:00|35095.3|35092.9|35114.8|35112.4|35120.8|35118.4|35095.3|35092.9|817
1627572900000|2021-07-29 15:35:00|35113.8|35111.4|35128.8|35126.4|35133.8|35131.4|35110.8|35108.4|945
1627573200000|2021-07-29 15:40:00|35129.3|35126.9|35131.8|35129.4|35135.8|35133.4|35125.8|35123.4|441
1627573500000|2021-07-29 15:45:00|35132.3|35129.9|35122.8|35120.4|35132.8|35130.4|35119.8|35117.4|565
1627573800000|2021-07-29 15:50:00|35123.3|35120.9|35119.3|35116.9|35125.3|35122.9|35110.3|35107.9|482
1627574100000|2021-07-29 15:55:00|35118.8|35116.4|35116.8|35114.4|35127.3|35124.9|35109.8|35107.4|540
1627574400000|2021-07-29 16:00:00|35117.3|35114.9|35122.3|35119.9|35123.8|35121.4|35110.8|35108.4|396
1627574700000|2021-07-29 16:05:00|35122.8|35120.4|35128.7|35126.3|35129.7|35127.3|35118.8|35116.4|409
1627575000000|2021-07-29 16:10:00|35128.2|35125.8|35139.2|35136.8|35144.2|35141.8|35122.2|35119.8|578
1627575300000|2021-07-29 16:15:00|35139.7|35137.3|35145.7|35143.3|35146.2|35143.8|35134.7|35132.3|516
1627575600000|2021-07-29 16:20:00|35146.2|35143.8|35145.7|35143.3|35150.7|35148.3|35140.7|35138.3|759
1627575900000|2021-07-29 16:25:00|35146.2|35143.8|35138.7|35136.3|35154.7|35152.3|35138.2|35135.8|764
1627576200000|2021-07-29 16:30:00|35139.2|35136.8|35137.2|35134.8|35148.7|35146.3|35136.7|35134.3|431
1627576500000|2021-07-29 16:35:00|35137.7|35135.3|35138.2|35135.8|35143.7|35141.3|35136.7|35134.3|296
1627576800000|2021-07-29 16:40:00|35138.7|35136.3|35128.2|35125.8|35141.2|35138.8|35126.7|35124.3|553
1627577100000|2021-07-29 16:45:00|35127.7|35125.3|35121.2|35118.8|35128.7|35126.3|35114.7|35112.3|528
1627577400000|2021-07-29 16:50:00|35120.7|35118.3|35130.7|35128.3|35132.7|35130.3|35120.7|35118.3|290
1627577700000|2021-07-29 16:55:00|35131.2|35128.8|35128.2|35125.8|35136.7|35134.3|35122.7|35120.3|354
1627578000000|2021-07-29 17:00:00|35128.7|35126.3|35134.7|35132.3|35135.2|35132.8|35125.2|35122.8|291
1627578300000|2021-07-29 17:05:00|35135.2|35132.8|35135.7|35133.3|35142.7|35140.3|35133.2|35130.8|509
1627578600000|2021-07-29 17:10:00|35135.2|35132.8|35149.7|35147.3|35149.7|35147.3|35133.7|35131.3|517
1627578900000|2021-07-29 17:15:00|35150.7|35148.3|35145.7|35143.3|35152.7|35150.3|35137.7|35135.3|697
1627579200000|2021-07-29 17:20:00|35146.2|35143.8|35152.7|35150.3|35155.7|35153.3|35138.2|35135.8|520
1627579500000|2021-07-29 17:25:00|35153.2|35150.8|35167.2|35164.8|35173.2|35170.8|35151.7|35149.3|1137
1627579800000|2021-07-29 17:30:00|35167.7|35165.3|35162.2|35159.8|35169.7|35167.3|35161.2|35158.8|560
1627580100000|2021-07-29 17:35:00|35162.7|35160.3|35147.7|35145.3|35162.7|35160.3|35141.7|35139.3|803
1627580400000|2021-07-29 17:40:00|35148.2|35145.8|35150.2|35147.8|35151.2|35148.8|35144.7|35142.3|269
1627580700000|2021-07-29 17:45:00|35149.7|35147.3|35149.7|35147.3|35155.7|35153.3|35143.7|35141.3|410
1627581000000|2021-07-29 17:50:00|35149.2|35146.8|35147.2|35144.8|35154.2|35151.8|35145.2|35142.8|315
1627581300000|2021-07-29 17:55:00|35147.7|35145.3|35149.2|35146.8|35150.2|35147.8|35143.7|35141.3|268
1627581600000|2021-07-29 18:00:00|35149.7|35147.3|35148.2|35145.8|35154.7|35152.3|35141.2|35138.8|419
1627581900000|2021-07-29 18:05:00|35147.7|35145.3|35147.2|35144.8|35152.7|35150.3|35144.2|35141.8|242
1627582200000|2021-07-29 18:10:00|35146.7|35144.3|35156.2|35153.8|35157.7|35155.3|35144.7|35142.3|527
1627582500000|2021-07-29 18:15:00|35156.7|35154.3|35148.2|35145.8|35156.7|35154.3|35144.2|35141.8|544
1627582800000|2021-07-29 18:20:00|35147.7|35145.3|35135.2|35132.8|35149.7|35147.3|35132.7|35130.3|497
1627583100000|2021-07-29 18:25:00|35135.7|35133.3|35138.7|35136.3|35143.7|35141.3|35134.7|35132.3|465
1627583400000|2021-07-29 18:30:00|35139.2|35136.8|35131.7|35129.3|35141.2|35138.8|35130.2|35127.8|400
1627583700000|2021-07-29 18:35:00|35131.2|35128.8|35115.2|35112.8|35135.7|35133.3|35112.7|35110.3|750
1627584000000|2021-07-29 18:40:00|35114.7|35112.3|35116.2|35113.8|35124.7|35122.3|35112.7|35110.3|642
1627584300000|2021-07-29 18:45:00|35116.7|35114.3|35119.2|35116.8|35119.7|35117.3|35107.7|35105.3|548
1627584600000|2021-07-29 18:50:00|35119.7|35117.3|35113.7|35111.3|35128.7|35126.3|35108.7|35106.3|635
1627584900000|2021-07-29 18:55:00|35114.2|35111.8|35120.2|35117.8|35123.7|35121.3|35113.7|35111.3|214
1627585200000|2021-07-29 19:00:00|35120.7|35118.3|35112.2|35109.8|35121.7|35119.3|35110.7|35108.3|410
1627585500000|2021-07-29 19:05:00|35111.7|35109.3|35116.7|35114.3|35119.7|35117.3|35106.2|35103.8|515
1627585800000|2021-07-29 19:10:00|35116.2|35113.8|35102.7|35100.3|35116.7|35114.3|35102.7|35100.3|460
1627586100000|2021-07-29 19:15:00|35102.2|35099.8|35106.7|35104.3|35111.7|35109.3|35098.7|35096.3|424
1627586400000|2021-07-29 19:20:00|35105.1|35102.7|35111.6|35109.2|35112.6|35110.2|35099.1|35096.7|393
1627586700000|2021-07-29 19:25:00|35111.1|35108.7|35114.1|35111.7|35121.1|35118.7|35106.1|35103.7|608
1627587000000|2021-07-29 19:30:00|35113.6|35111.2|35103.1|35100.7|35113.6|35111.2|35101.6|35099.2|536
1627587300000|2021-07-29 19:35:00|35102.6|35100.2|35112.6|35110.2|35119.1|35116.7|35102.1|35099.7|571
1627587600000|2021-07-29 19:40:00|35112.1|35109.7|35108.6|35106.2|35115.6|35113.2|35091.6|35089.2|707
1627587900000|2021-07-29 19:45:00|35108.1|35105.7|35102.1|35099.7|35111.6|35109.2|35090.1|35087.7|805
1627588200000|2021-07-29 19:50:00|35101.6|35099.2|35099.6|35097.2|35106.1|35103.7|35087.1|35084.7|1343
1627588500000|2021-07-29 19:55:00|35099.1|35096.7|35086.6|35084.2|35101.1|35098.7|35082.1|35079.7|1831
1627588800000|2021-07-29 20:00:00|35087.6|35085.2|35131.8|35127|35136.8|35132|35083.3|35078.5|2159
1627589100000|2021-07-29 20:05:00|35131.3|35126.5|35117.8|35113|35132.8|35128|35115.3|35110.5|785
1627589400000|2021-07-29 20:10:00|35117.3|35112.5|35111.3|35106.5|35119.8|35115|35093.3|35088.5|573
1627589700000|2021-07-29 20:15:00|35110.8|35106|35113.8|35109|35117.3|35112.5|35108.3|35103.5|131
1627590000000|2021-07-29 20:20:00|35114.3|35109.5|35117.8|35113|35120.3|35115.5|35110.8|35106|89
1627590300000|2021-07-29 20:25:00|35118.3|35113.5|35114.3|35109.5|35121.3|35116.5|35108.8|35104|199
1627590600000|2021-07-29 20:30:00|35114.8|35110|35095.8|35091|35115.8|35111|35089.3|35084.5|399
1627590900000|2021-07-29 20:35:00|35095.3|35090.5|35090.3|35085.5|35102.3|35097.5|35083.3|35078.5|309
1627591200000|2021-07-29 20:40:00|35090.8|35086|35073.3|35068.5|35090.8|35086|35063.8|35059|570
1627591500000|2021-07-29 20:45:00|35074.3|35069.5|35080.3|35075.5|35089.8|35085|35070.3|35065.5|241
1627591800000|2021-07-29 20:50:00|35081.3|35076.5|35109.3|35104.5|35112.8|35108|35079.3|35074.5|189
1627592100000|2021-07-29 20:55:00|35108.8|35104|35108.7|35098.9|35120.3|35115.5|35096.3|35091.5|355
1627592400000|2021-07-29 21:00:00|35108.3|35098.5|35108.2|35098.4|35108.5|35098.7|35094.6|35084.8|0
1627592700000|2021-07-29 21:05:00|35108|35098.2|35112.9|35103.1|35113.1|35103.3|35105.4|35095.6|0
1627593000000|2021-07-29 21:10:00|35112.8|35103|35116.6|35106.8|35118.3|35108.5|35112.5|35102.7|0
1627593300000|2021-07-29 21:15:00|35116.9|35107.1|35111.3|35101.5|35117.4|35107.6|35109|35099.2|0
1627593600000|2021-07-29 21:20:00|35114.2|35104.4|35103.6|35093.8|35115.2|35105.4|35103.5|35093.7|0
1627593900000|2021-07-29 21:25:00|35103.9|35094.1|35101.1|35091.3|35105.3|35095.5|35100.6|35090.8|0
1627594200000|2021-07-29 21:30:00|35102.9|35093.1|35100.2|35090.4|35102.9|35093.1|35097.4|35087.6|0
1627594500000|2021-07-29 21:35:00|35100.8|35091|35100.4|35090.6|35101.4|35091.6|35097.7|35087.9|0
1627594800000|2021-07-29 21:40:00|35099.8|35090|35100.9|35091.1|35100.9|35091.1|35097.4|35087.6|0
1627595100000|2021-07-29 21:45:00|35100.7|35090.9|35088.8|35079|35101.4|35091.6|35085.9|35076.1|0
1627595400000|2021-07-29 21:50:00|35088.9|35079.1|35081.9|35072.1|35089.3|35079.5|35078.5|35068.7|0
1627595700000|2021-07-29 21:55:00|35081.7|35071.9|35071.1|35061.3|35082.5|35072.7|35071.1|35061.3|0
1627596000000|2021-07-29 22:00:00|35096.8|35092|35104.8|35100|35109.8|35105|35093.8|35089|326
1627596300000|2021-07-29 22:05:00|35105.3|35100.5|35105.3|35100.5|35109.8|35105|35098.3|35093.5|111
1627596600000|2021-07-29 22:10:00|35105.8|35101|35101.3|35096.5|35105.8|35101|35097.3|35092.5|169
1627596900000|2021-07-29 22:15:00|35100.8|35096|35102.3|35097.5|35108.8|35104|35099.3|35094.5|76
1627597200000|2021-07-29 22:20:00|35102.8|35098|35094.8|35090|35106.8|35102|35094.8|35090|67
1627597500000|2021-07-29 22:25:00|35095.3|35090.5|35093.3|35088.5|35102.3|35097.5|35092.8|35088|88
1627597800000|2021-07-29 22:30:00|35093.8|35089|35083.8|35079|35097.3|35092.5|35082.3|35077.5|213
1627598100000|2021-07-29 22:35:00|35083.3|35078.5|35077.3|35072.5|35085.3|35080.5|35076.8|35072|127
1627598400000|2021-07-29 22:40:00|35077.8|35073|35074.8|35070|35081.3|35076.5|35071.3|35066.5|170
1627598700000|2021-07-29 22:45:00|35074.3|35069.5|35079.3|35074.5|35083.3|35078.5|35074.3|35069.5|76
1627599000000|2021-07-29 22:50:00|35079.8|35075|35075.8|35071|35080.3|35075.5|35072.8|35068|59
1627599300000|2021-07-29 22:55:00|35076.3|35071.5|35080.8|35076|35081.3|35076.5|35073.8|35069|68
1627599600000|2021-07-29 23:00:00|35081.3|35076.5|35075.8|35071|35086.8|35082|35069.3|35064.5|284
1627599900000|2021-07-29 23:05:00|35075.3|35070.5|35060.3|35055.5|35078.3|35073.5|35057.3|35052.5|238
1627600200000|2021-07-29 23:10:00|35060.8|35056|35061.8|35057|35068.8|35064|35057.3|35052.5|145
1627600500000|2021-07-29 23:15:00|35061.3|35056.5|35063.8|35059|35067.3|35062.5|35060.3|35055.5|102
1627600800000|2021-07-29 23:20:00|35063.3|35058.5|35052.8|35048|35064.8|35060|35052.3|35047.5|131
1627601100000|2021-07-29 23:25:00|35053.3|35048.5|35061.8|35057|35062.8|35058|35051.3|35046.5|103
1627601400000|2021-07-29 23:30:00|35062.3|35057.5|35061.8|35057|35065.3|35060.5|35058.8|35054|54
1627601700000|2021-07-29 23:35:00|35061.3|35056.5|35060.8|35056|35065.3|35060.5|35058.3|35053.5|80
1627602000000|2021-07-29 23:40:00|35060.3|35055.5|35051.8|35047|35064.8|35060|35051.8|35047|198
1627602300000|2021-07-29 23:45:00|35052.3|35047.5|35049.3|35044.5|35061.8|35057|35047.3|35042.5|139
1627602600000|2021-07-29 23:50:00|35048.8|35044|35038.3|35033.5|35051.3|35046.5|35036.3|35031.5|350
1627602900000|2021-07-29 23:55:00|35037.3|35032.5|35028.8|35024|35043.3|35038.5|35026.3|35021.5|366
1627603200000|2021-07-30 00:00:00|35028.3|35023.5|34988.3|34983.5|35030.8|35026|34987.8|34983|1003
1627603500000|2021-07-30 00:05:00|34987.8|34983|35004.8|35000|35004.8|35000|34982.8|34978|378
1627603800000|2021-07-30 00:10:00|35005.3|35000.5|35035.8|35031|35040.3|35035.5|35001.8|34997|495
1627604100000|2021-07-30 00:15:00|35035.3|35030.5|35022.8|35018|35054.8|35050|35010.3|35005.5|539
1627604400000|2021-07-30 00:20:00|35023.3|35018.5|35013.8|35009|35028.8|35024|35012.8|35008|142
1627604700000|2021-07-30 00:25:00|35013.3|35008.5|35016.3|35011.5|35021.8|35017|34994.8|34990|296
1627605000000|2021-07-30 00:30:00|35016.8|35012|35000.8|34996|35024.3|35019.5|34994.3|34989.5|350
1627605300000|2021-07-30 00:35:00|35000.3|34995.5|35011.3|35006.5|35012.8|35008|34990.8|34986|389
1627605600000|2021-07-30 00:40:00|35010.8|35006|35022.3|35017.5|35025.3|35020.5|35006.8|35002|229
1627605900000|2021-07-30 00:45:00|35021.8|35017|34974.8|34970|35023.3|35018.5|34948.8|34944|1308
1627606200000|2021-07-30 00:50:00|34974.3|34969.5|34970.8|34966|34995.3|34990.5|34970.8|34966|550
1627606500000|2021-07-30 00:55:00|34969.8|34965|34986.8|34982|34987.8|34983|34965.8|34961|276
1627606800000|2021-07-30 01:00:00|34986.3|34981.5|34991.3|34986.5|34997.3|34992.5|34978.8|34974|305
1627607100000|2021-07-30 01:05:00|34990.8|34986|35000.8|34996|35004.8|35000|34987.8|34983|191
1627607400000|2021-07-30 01:10:00|35001.3|34996.5|34983.3|34978.5|35003.8|34999|34980.3|34975.5|165
1627607700000|2021-07-30 01:15:00|34982.8|34978|34976.3|34971.5|34995.3|34990.5|34970.8|34966|262
1627608000000|2021-07-30 01:20:00|34976.8|34972|34972.3|34967.5|34979.3|34974.5|34968.3|34963.5|182
1627608300000|2021-07-30 01:25:00|34971.8|34967|34955.8|34951|34980.3|34975.5|34948.8|34944|497
1627608600000|2021-07-30 01:30:00|34955.3|34950.5|34976.8|34972|34981.8|34977|34953.8|34949|295
1627608900000|2021-07-30 01:35:00|34977.3|34972.5|34956.8|34952|34977.8|34973|34950.8|34946|359
1627609200000|2021-07-30 01:40:00|34956.3|34951.5|34962.3|34957.5|34964.3|34959.5|34948.8|34944|219
1627609500000|2021-07-30 01:45:00|34961.8|34957|34958.8|34954|34966.8|34962|34951.8|34947|247
1627609800000|2021-07-30 01:50:00|34958.3|34953.5|34964.8|34960|34967.3|34962.5|34947.8|34943|253
1627610100000|2021-07-30 01:55:00|34965.3|34960.5|34951.8|34947|34965.3|34960.5|34947.8|34943|123
1627610400000|2021-07-30 02:00:00|34951.3|34946.5|34948.8|34944|34960.8|34956|34947.8|34943|183
1627610700000|2021-07-30 02:05:00|34949.3|34944.5|34960.8|34956|34967.8|34963|34946.3|34941.5|287
1627611000000|2021-07-30 02:10:00|34960.3|34955.5|34988.3|34983.5|34988.8|34984|34955.8|34951|304
1627611300000|2021-07-30 02:15:00|34987.8|34983|35010.8|35006|35012.3|35007.5|34984.3|34979.5|364
1627611600000|2021-07-30 02:20:00|35011.3|35006.5|35015.8|35011|35019.3|35014.5|35005.3|35000.5|246
1627611900000|2021-07-30 02:25:00|35016.3|35011.5|35013.3|35008.5|35022.8|35018|35011.8|35007|171
1627612200000|2021-07-30 02:30:00|35013.8|35009|35010.8|35006|35018.3|35013.5|35007.3|35002.5|151
1627612500000|2021-07-30 02:35:00|35011.3|35006.5|35002.8|34998|35013.3|35008.5|34999.8|34995|150
1627612800000|2021-07-30 02:40:00|35003.3|34998.5|34998.8|34994|35005.3|35000.5|34997.3|34992.5|176
1627613100000|2021-07-30 02:45:00|34998.3|34993.5|35009.8|35005|35010.3|35005.5|34997.3|34992.5|77
1627613400000|2021-07-30 02:50:00|35010.3|35005.5|34993.3|34988.5|35012.3|35007.5|34993.3|34988.5|91
1627613700000|2021-07-30 02:55:00|34992.3|34987.5|34999.8|34995|35000.8|34996|34988.3|34983.5|82
1627614000000|2021-07-30 03:00:00|34999.3|34994.5|35008.8|35004|35015.3|35010.5|34999.3|34994.5|115
1627614300000|2021-07-30 03:05:00|35009.3|35004.5|35005.8|35001|35011.3|35006.5|34999.8|34995|78
1627614600000|2021-07-30 03:10:00|35006.3|35001.5|35003.8|34999|35013.8|35009|35002.8|34998|80
1627614900000|2021-07-30 03:15:00|35003.3|34998.5|35007.3|35002.5|35010.8|35006|35003.3|34998.5|37
1627615200000|2021-07-30 03:20:00|35008.3|35003.5|34971.8|34967|35008.3|35003.5|34970.3|34965.5|209
1627615500000|2021-07-30 03:25:00|34971.3|34966.5|34976.8|34972|34979.8|34975|34967.8|34963|123
1627615800000|2021-07-30 03:30:00|34977.3|34972.5|34980.8|34976|34986.3|34981.5|34968.8|34964|141
1627616100000|2021-07-30 03:35:00|34980.3|34975.5|34983.8|34979|34987.8|34983|34978.3|34973.5|69
1627616400000|2021-07-30 03:40:00|34984.3|34979.5|34984.8|34980|34985.8|34981|34973.8|34969|81
1627616700000|2021-07-30 03:45:00|34984.3|34979.5|34979.8|34975|34989.3|34984.5|34976.8|34972|71
1627617000000|2021-07-30 03:50:00|34980.8|34976|34976.3|34971.5|34989.3|34984.5|34976.3|34971.5|86
1627617300000|2021-07-30 03:55:00|34975.8|34971|34984.8|34980|34985.3|34980.5|34974.3|34969.5|67
1627617600000|2021-07-30 04:00:00|34985.3|34980.5|34986.8|34982|34993.8|34989|34984.8|34980|95
1627617900000|2021-07-30 04:05:00|34987.3|34982.5|34979.8|34975|34990.3|34985.5|34977.8|34973|94
1627618200000|2021-07-30 04:10:00|34980.3|34975.5|34989.8|34985|34989.8|34985|34978.8|34974|51
1627618500000|2021-07-30 04:15:00|34989.3|34984.5|34982.8|34978|34989.8|34985|34982.3|34977.5|30
1627618800000|2021-07-30 04:20:00|34983.3|34978.5|34985.8|34981|34988.8|34984|34980.8|34976|48
1627619100000|2021-07-30 04:25:00|34986.3|34981.5|34976.8|34972|34990.3|34985.5|34976.8|34972|93
1627619400000|2021-07-30 04:30:00|34976.3|34971.5|34969.3|34964.5|34978.3|34973.5|34969.3|34964.5|88
1627619700000|2021-07-30 04:35:00|34968.8|34964|34973.8|34969|34977.8|34973|34966.3|34961.5|150
1627620000000|2021-07-30 04:40:00|34974.3|34969.5|34976.3|34971.5|34978.3|34973.5|34972.8|34968|33
1627620300000|2021-07-30 04:45:00|34975.8|34971|34970.8|34966|34977.3|34972.5|34969.8|34965|43
1627620600000|2021-07-30 04:50:00|34971.3|34966.5|34971.3|34966.5|34975.8|34971|34968.3|34963.5|33
1627620900000|2021-07-30 04:55:00|34971.8|34967|34971.8|34967|34975.3|34970.5|34967.8|34963|49
1627621200000|2021-07-30 05:00:00|34971.3|34966.5|34961.8|34957|34971.3|34966.5|34937.3|34932.5|718
1627621500000|2021-07-30 05:05:00|34962.3|34957.5|34960.8|34956|34971.8|34967|34955.3|34950.5|171
1627621800000|2021-07-30 05:10:00|34961.3|34956.5|34942.8|34938|34961.8|34957|34934.8|34930|224
1627622100000|2021-07-30 05:15:00|34942.3|34937.5|34937.3|34932.5|34942.3|34937.5|34930.3|34925.5|223
1627622400000|2021-07-30 05:20:00|34936.8|34932|34934.8|34930|34939.3|34934.5|34926.8|34922|175
1627622700000|2021-07-30 05:25:00|34934.3|34929.5|34936.8|34932|34945.3|34940.5|34931.3|34926.5|143
1627623000000|2021-07-30 05:30:00|34936.3|34931.5|34957.8|34953|34957.8|34953|34933.3|34928.5|274
1627623300000|2021-07-30 05:35:00|34957.3|34952.5|34943.8|34939|34971.8|34967|34941.8|34937|226
1627623600000|2021-07-30 05:40:00|34943.3|34938.5|34948.8|34944|34949.3|34944.5|34930.8|34926|225
1627623900000|2021-07-30 05:45:00|34949.3|34944.5|34955.8|34951|34959.8|34955|34945.3|34940.5|171
1627624200000|2021-07-30 05:50:00|34955.3|34950.5|34945.8|34941|34959.3|34954.5|34943.3|34938.5|99
1627624500000|2021-07-30 05:55:00|34946.3|34941.5|34931.3|34926.5|34949.8|34945|34931.3|34926.5|115
1627624800000|2021-07-30 06:00:00|34930.7|34927.1|34976.2|34972.6|34982.7|34979.1|34928.7|34925.1|645
1627625100000|2021-07-30 06:05:00|34976.7|34973.1|34963.2|34959.6|34983.2|34979.6|34962.2|34958.6|360
1627625400000|2021-07-30 06:10:00|34963.7|34960.1|34971.2|34967.6|34972.2|34968.6|34961.2|34957.6|207
1627625700000|2021-07-30 06:15:00|34970.7|34967.1|34972.7|34969.1|34978.2|34974.6|34963.2|34959.6|266
1627626000000|2021-07-30 06:20:00|34973.2|34969.6|34971.7|34968.1|34979.7|34976.1|34968.2|34964.6|189
1627626300000|2021-07-30 06:25:00|34972.2|34968.6|34945.7|34942.1|34973.7|34970.1|34944.7|34941.1|346
1627626600000|2021-07-30 06:30:00|34946.2|34942.6|34932.7|34929.1|34951.2|34947.6|34915.7|34912.1|692
1627626900000|2021-07-30 06:35:00|34933.2|34929.6|34918.2|34914.6|34936.7|34933.1|34916.7|34913.1|404
1627627200000|2021-07-30 06:40:00|34917.7|34914.1|34929.2|34925.6|34934.7|34931.1|34917.2|34913.6|317
1627627500000|2021-07-30 06:45:00|34929.7|34926.1|34924.2|34920.6|34931.2|34927.6|34921.7|34918.1|178
1627627800000|2021-07-30 06:50:00|34924.7|34921.1|34927.7|34924.1|34931.2|34927.6|34920.7|34917.1|198
1627628100000|2021-07-30 06:55:00|34928.2|34924.6|34938.7|34935.1|34949.2|34945.6|34927.2|34923.6|410
1627628400000|2021-07-30 07:00:00|34939.2|34935.6|34933.7|34930.1|34968.7|34965.1|34929.2|34925.6|940
1627628700000|2021-07-30 07:05:00|34933.2|34929.6|34929.2|34925.6|34943.2|34939.6|34914.7|34911.1|577
1627629000000|2021-07-30 07:10:00|34928.7|34925.1|34917.2|34913.6|34933.7|34930.1|34912.7|34909.1|522
1627629300000|2021-07-30 07:15:00|34916.7|34913.1|34957.2|34953.6|34964.2|34960.6|34909.7|34906.1|954
1627629600000|2021-07-30 07:20:00|34956.7|34953.1|34950.7|34947.1|34960.7|34957.1|34931.2|34927.6|526
1627629900000|2021-07-30 07:25:00|34950.2|34946.6|34935.2|34931.6|34950.2|34946.6|34933.7|34930.1|351
1627630200000|2021-07-30 07:30:00|34935.7|34932.1|34941.2|34937.6|34946.7|34943.1|34922.2|34918.6|347
1627630500000|2021-07-30 07:35:00|34940.7|34937.1|34943.2|34939.6|34946.2|34942.6|34921.2|34917.6|416
1627630800000|2021-07-30 07:40:00|34943.7|34940.1|34928.7|34925.1|34947.2|34943.6|34928.2|34924.6|235
1627631100000|2021-07-30 07:45:00|34929.2|34925.6|34931.2|34927.6|34931.7|34928.1|34916.7|34913.1|227
1627631400000|2021-07-30 07:50:00|34930.7|34927.1|34954.2|34950.6|34954.7|34951.1|34926.2|34922.6|257
1627631700000|2021-07-30 07:55:00|34953.7|34950.1|34955.2|34951.6|34958.2|34954.6|34947.7|34944.1|198
1627632000000|2021-07-30 08:00:00|34956.2|34952.6|34952.2|34948.6|34956.2|34952.6|34933.7|34930.1|302
1627632300000|2021-07-30 08:05:00|34951.7|34948.1|34975.7|34972.1|34977.2|34973.6|34950.2|34946.6|425
1627632600000|2021-07-30 08:10:00|34975.2|34971.6|34998.2|34994.6|34999.2|34995.6|34974.2|34970.6|560
1627632900000|2021-07-30 08:15:00|34998.7|34995.1|35002.7|34999.1|35004.2|35000.6|34994.7|34991.1|461
1627633200000|2021-07-30 08:20:00|35002.2|34998.6|35030.2|35026.6|35038.7|35035.1|35001.7|34998.1|929
1627633500000|2021-07-30 08:25:00|35030.7|35027.1|35017.7|35014.1|35034.7|35031.1|35005.7|35002.1|499
1627633800000|2021-07-30 08:30:00|35018.2|35014.6|35011.2|35007.6|35019.7|35016.1|35002.7|34999.1|502
1627634100000|2021-07-30 08:35:00|35011.7|35008.1|35038.2|35034.6|35045.7|35042.1|35007.2|35003.6|454
1627634400000|2021-07-30 08:40:00|35038.7|35035.1|35019.7|35016.1|35038.7|35035.1|35005.7|35002.1|462
1627634700000|2021-07-30 08:45:00|35019.2|35015.6|35011.2|35007.6|35024.7|35021.1|35005.2|35001.6|297
1627635000000|2021-07-30 08:50:00|35010.7|35007.1|34999.7|34996.1|35015.2|35011.6|34999.2|34995.6|312
1627635300000|2021-07-30 08:55:00|34999.2|34995.6|35003.2|34999.6|35009.2|35005.6|34998.7|34995.1|221
1627635600000|2021-07-30 09:00:00|35002.7|34999.1|34994.7|34991.1|35007.7|35004.1|34984.7|34981.1|249
1627635900000|2021-07-30 09:05:00|34994.2|34990.6|34994.2|34990.6|34997.2|34993.6|34981.2|34977.6|273
1627636200000|2021-07-30 09:10:00|34993.7|34990.1|34995.7|34992.1|34999.7|34996.1|34986.2|34982.6|112
1627636500000|2021-07-30 09:15:00|34996.2|34992.6|34985.2|34981.6|35000.2|34996.6|34981.7|34978.1|131
1627636800000|2021-07-30 09:20:00|34985.7|34982.1|34987.2|34983.6|34994.2|34990.6|34980.7|34977.1|90
1627637100000|2021-07-30 09:25:00|34986.7|34983.1|34980.7|34977.1|34992.2|34988.6|34974.2|34970.6|212
1627637400000|2021-07-30 09:30:00|34980.2|34976.6|34980.2|34976.6|34992.7|34989.1|34972.7|34969.1|240
1627637700000|2021-07-30 09:35:00|34980.7|34977.1|34967.7|34964.1|34981.2|34977.6|34958.2|34954.6|412
1627638000000|2021-07-30 09:40:00|34967.2|34963.6|34964.2|34960.6|34972.7|34969.1|34963.7|34960.1|178
1627638300000|2021-07-30 09:45:00|34964.7|34961.1|34972.7|34969.1|34974.7|34971.1|34964.2|34960.6|221
1627638600000|2021-07-30 09:50:00|34972.2|34968.6|34968.2|34964.6|34976.7|34973.1|34958.2|34954.6|330
1627638900000|2021-07-30 09:55:00|34967.2|34963.6|34955.2|34951.6|34972.2|34968.6|34942.2|34938.6|551
1627639200000|2021-07-30 10:00:00|34954.7|34951.1|34959.2|34955.6|34964.7|34961.1|34947.7|34944.1|358
1627639500000|2021-07-30 10:05:00|34959.7|34956.1|34962.2|34958.6|34976.2|34972.6|34950.2|34946.6|304
1627639800000|2021-07-30 10:10:00|34963.2|34959.6|34949.2|34945.6|34967.2|34963.6|34935.7|34932.1|417
1627640100000|2021-07-30 10:15:00|34949.7|34946.1|34983.7|34980.1|34985.2|34981.6|34946.2|34942.6|424
1627640400000|2021-07-30 10:20:00|34984.2|34980.6|34983.2|34979.6|35000.2|34996.6|34978.7|34975.1|497
1627640700000|2021-07-30 10:25:00|34983.7|34980.1|34993.7|34990.1|35004.7|35001.1|34983.2|34979.6|300
1627641000000|2021-07-30 10:30:00|34993.2|34989.6|34997.2|34993.6|35002.2|34998.6|34980.7|34977.1|328
1627641300000|2021-07-30 10:35:00|34997.7|34994.1|34997.2|34993.6|35004.7|35001.1|34988.7|34985.1|244
1627641600000|2021-07-30 10:40:00|34997.7|34994.1|35000.2|34996.6|35007.7|35004.1|34993.2|34989.6|230
1627641900000|2021-07-30 10:45:00|35000.7|34997.1|35001.2|34997.6|35003.2|34999.6|34994.2|34990.6|151
1627642200000|2021-07-30 10:50:00|35000.7|34997.1|35012.2|35008.6|35014.2|35010.6|34997.7|34994.1|252
1627642500000|2021-07-30 10:55:00|35012.7|35009.1|35023.2|35019.6|35025.7|35022.1|35009.7|35006.1|335
1627642800000|2021-07-30 11:00:00|35022.7|35019.1|35019.7|35016.1|35029.7|35026.1|35009.2|35005.6|470
1627643100000|2021-07-30 11:05:00|35019.2|35015.6|35000.2|34996.6|35025.2|35021.6|34998.2|34994.6|276
1627643400000|2021-07-30 11:10:00|35000.7|34997.1|34998.7|34995.1|35004.2|35000.6|34993.7|34990.1|253
1627643700000|2021-07-30 11:15:00|34999.2|34995.6|34998.7|34995.1|35004.7|35001.1|34996.2|34992.6|191
1627644000000|2021-07-30 11:20:00|34998.2|34994.6|34989.2|34985.6|35001.2|34997.6|34980.2|34976.6|254
1627644300000|2021-07-30 11:25:00|34989.7|34986.1|34987.2|34983.6|34997.2|34993.6|34966.7|34963.1|421
1627644600000|2021-07-30 11:30:00|34986.7|34983.1|34980.2|34976.6|34993.2|34989.6|34974.2|34970.6|224
1627644900000|2021-07-30 11:35:00|34980.7|34977.1|34978.2|34974.6|34988.2|34984.6|34976.2|34972.6|159
1627645200000|2021-07-30 11:40:00|34977.7|34974.1|34983.2|34979.6|34988.2|34984.6|34969.7|34966.1|293
1627645500000|2021-07-30 11:45:00|34982.7|34979.1|34972.7|34969.1|34990.2|34986.6|34971.7|34968.1|237
1627645800000|2021-07-30 11:50:00|34972.2|34968.6|34972.2|34968.6|34979.7|34976.1|34966.2|34962.6|364
1627646100000|2021-07-30 11:55:00|34972.7|34969.1|34973.2|34969.6|34976.2|34972.6|34967.2|34963.6|143
1627646400000|2021-07-30 12:00:00|34972.7|34969.1|34945.7|34942.1|34976.7|34973.1|34938.7|34935.1|860
1627646700000|2021-07-30 12:05:00|34946.2|34942.6|34970.7|34967.1|34972.2|34968.6|34946.2|34942.6|475
1627647000000|2021-07-30 12:10:00|34971.2|34967.6|34979.2|34975.6|34982.2|34978.6|34971.2|34967.6|401
1627647300000|2021-07-30 12:15:00|34979.7|34976.1|34980.2|34976.6|34985.7|34982.1|34972.2|34968.6|238
1627647600000|2021-07-30 12:20:00|34979.7|34976.1|34974.7|34971.1|34980.2|34976.6|34966.2|34962.6|260
1627647900000|2021-07-30 12:25:00|34974.2|34970.6|34973.7|34970.1|34978.2|34974.6|34967.2|34963.6|200
1627648200000|2021-07-30 12:30:00|34973.2|34969.6|34999.2|34995.6|35000.2|34996.6|34965.7|34962.1|614
1627648500000|2021-07-30 12:35:00|34999.7|34996.1|35005.2|35001.6|35011.7|35008.1|34992.7|34989.1|607
1627648800000|2021-07-30 12:40:00|35004.7|35001.1|35002.7|34999.1|35009.2|35005.6|35000.7|34997.1|350
1627649100000|2021-07-30 12:45:00|35003.2|34999.6|35006.2|35002.6|35010.7|35007.1|34990.7|34987.1|382
1627649400000|2021-07-30 12:50:00|35005.7|35002.1|35000.7|34997.1|35007.2|35003.6|34993.7|34990.1|237
1627649700000|2021-07-30 12:55:00|35001.2|34997.6|34999.7|34996.1|35004.2|35000.6|34995.7|34992.1|165
1627650000000|2021-07-30 13:00:00|35000.2|34996.6|34983.2|34979.6|35001.2|34997.6|34982.7|34979.1|290
1627650300000|2021-07-30 13:05:00|34983.7|34980.1|34975.7|34972.1|34984.2|34980.6|34968.7|34965.1|345
1627650600000|2021-07-30 13:10:00|34975.2|34971.6|34978.2|34974.6|34985.7|34982.1|34975.2|34971.6|203
1627650900000|2021-07-30 13:15:00|34977.7|34974.1|35002.7|34999.1|35002.7|34999.1|34977.7|34974.1|414
1627651200000|2021-07-30 13:20:00|35003.2|34999.6|35005.7|35002.1|35011.7|35008.1|34998.7|34995.1|312
1627651500000|2021-07-30 13:25:00|35006.2|35002.6|34994.7|34991.1|35014.7|35011.1|34994.7|34991.1|848
1627651800000|2021-07-30 13:30:00|34994.1|34991.7|35053.6|35051.2|35081.1|35078.7|34990.6|34988.2|7771
1627652100000|2021-07-30 13:35:00|35054.6|35052.2|35076.6|35074.2|35103.6|35101.2|35054.6|35052.2|4309
1627652400000|2021-07-30 13:40:00|35077.1|35074.7|35079.6|35077.2|35094.1|35091.7|35061.1|35058.7|2245
1627652700000|2021-07-30 13:45:00|35079.1|35076.7|35092.6|35090.2|35098.1|35095.7|35048.1|35045.7|2501
1627653000000|2021-07-30 13:50:00|35092.1|35089.7|35089.6|35087.2|35098.6|35096.2|35049.1|35046.7|2047
1627653300000|2021-07-30 13:55:00|35089.1|35086.7|35065.1|35062.7|35107.1|35104.7|35065.1|35062.7|2081
1627653600000|2021-07-30 14:00:00|35064.6|35062.2|35070.6|35068.2|35078.6|35076.2|35054.1|35051.7|1383
1627653900000|2021-07-30 14:05:00|35071.6|35069.2|35094.1|35091.7|35099.6|35097.2|35067.6|35065.2|1300
1627654200000|2021-07-30 14:10:00|35093.6|35091.2|35096.1|35093.7|35104.6|35102.2|35066.6|35064.2|1891
1627654500000|2021-07-30 14:15:00|35096.6|35094.2|35024.1|35021.7|35098.6|35096.2|35020.1|35017.7|2498
1627654800000|2021-07-30 14:20:00|35024.6|35022.2|35030.6|35028.2|35049.1|35046.7|35016.6|35014.2|1684
1627655100000|2021-07-30 14:25:00|35030.1|35027.7|34983.1|34980.7|35031.6|35029.2|34976.6|34974.2|2524
1627655400000|2021-07-30 14:30:00|34983.6|34981.2|34991.1|34988.7|34997.1|34994.7|34971.6|34969.2|1760
1627655700000|2021-07-30 14:35:00|34990.6|34988.2|35017.1|35014.7|35017.6|35015.2|34979.6|34977.2|1605
1627656000000|2021-07-30 14:40:00|35017.6|35015.2|34997.6|34995.2|35034.6|35032.2|34979.6|34977.2|2169
1627656300000|2021-07-30 14:45:00|34997.1|34994.7|34992.1|34989.7|35014.1|35011.7|34982.6|34980.2|1611
1627656600000|2021-07-30 14:50:00|34992.6|34990.2|35001.1|34998.7|35011.1|35008.7|34985.1|34982.7|1082
1627656900000|2021-07-30 14:55:00|35000.6|34998.2|34991.6|34989.2|35007.1|35004.7|34988.1|34985.7|1325
1627657200000|2021-07-30 15:00:00|34991.1|34988.7|34960.1|34957.7|35000.6|34998.2|34943.6|34941.2|2096
1627657500000|2021-07-30 15:05:00|34960.6|34958.2|35017.1|35014.7|35017.6|35015.2|34949.1|34946.7|1784
1627657800000|2021-07-30 15:10:00|35016.6|35014.2|35033.6|35031.2|35043.6|35041.2|35003.6|35001.2|1421
1627658100000|2021-07-30 15:15:00|35033.1|35030.7|35013.1|35010.7|35034.6|35032.2|35012.1|35009.7|854
1627658400000|2021-07-30 15:20:00|35012.6|35010.2|35011.1|35008.7|35023.6|35021.2|35001.6|34999.2|718
1627658700000|2021-07-30 15:25:00|35010.6|35008.2|35001.1|34998.7|35014.6|35012.2|34984.6|34982.2|760
1627659000000|2021-07-30 15:30:00|34999.6|34997.2|34961.6|34959.2|35018.1|35015.7|34958.1|34955.7|1437
1627659300000|2021-07-30 15:35:00|34961.1|34958.7|34959.6|34957.2|34983.6|34981.2|34951.1|34948.7|1615
1627659600000|2021-07-30 15:40:00|34959.1|34956.7|34978.1|34975.7|34982.6|34980.2|34955.1|34952.7|982
1627659900000|2021-07-30 15:45:00|34978.6|34976.2|34953.6|34951.2|34983.6|34981.2|34952.1|34949.7|906
1627660200000|2021-07-30 15:50:00|34953.1|34950.7|34955.6|34953.2|34964.6|34962.2|34946.6|34944.2|756
1627660500000|2021-07-30 15:55:00|34955.1|34952.7|34972.1|34969.7|34975.6|34973.2|34949.6|34947.2|682
1627660800000|2021-07-30 16:00:00|34971.6|34969.2|34964.1|34961.7|34971.6|34969.2|34954.1|34951.7|853
1627661100000|2021-07-30 16:05:00|34963.6|34961.2|34957.6|34955.2|34966.6|34964.2|34950.6|34948.2|760
1627661400000|2021-07-30 16:10:00|34958.1|34955.7|34970.1|34967.7|34973.1|34970.7|34955.6|34953.2|702
1627661700000|2021-07-30 16:15:00|34970.6|34968.2|34972.6|34970.2|34975.1|34972.7|34959.1|34956.7|594
1627662000000|2021-07-30 16:20:00|34973.1|34970.7|34965.6|34963.2|34978.6|34976.2|34963.6|34961.2|463
1627662300000|2021-07-30 16:25:00|34966.6|34964.2|34951.6|34949.2|34969.6|34967.2|34949.1|34946.7|539
1627662600000|2021-07-30 16:30:00|34952.1|34949.7|34963.6|34961.2|34964.6|34962.2|34948.6|34946.2|486
1627662900000|2021-07-30 16:35:00|34963.1|34960.7|34963.6|34961.2|34970.1|34967.7|34960.1|34957.7|431
1627663200000|2021-07-30 16:40:00|34961.6|34959.2|34973.6|34971.2|34982.1|34979.7|34961.6|34959.2|632
1627663500000|2021-07-30 16:45:00|34974.1|34971.7|34988.1|34985.7|34989.6|34987.2|34973.6|34971.2|483
1627663800000|2021-07-30 16:50:00|34987.6|34985.2|34973.6|34971.2|34988.6|34986.2|34973.6|34971.2|380
1627664100000|2021-07-30 16:55:00|34974.1|34971.7|34966.1|34963.7|34978.1|34975.7|34958.6|34956.2|435
1627664400000|2021-07-30 17:00:00|34965.1|34962.7|34943.1|34940.7|34972.1|34969.7|34939.1|34936.7|672
1627664700000|2021-07-30 17:05:00|34943.6|34941.2|34943.6|34941.2|34952.6|34950.2|34941.6|34939.2|468
1627665000000|2021-07-30 17:10:00|34943.1|34940.7|34959.1|34956.7|34960.6|34958.2|34942.6|34940.2|461
1627665300000|2021-07-30 17:15:00|34958.6|34956.2|34956.6|34954.2|34965.6|34963.2|34954.1|34951.7|299
1627665600000|2021-07-30 17:20:00|34957.1|34954.7|34954.6|34952.2|34962.1|34959.7|34945.6|34943.2|600
1627665900000|2021-07-30 17:25:00|34954.1|34951.7|34947.6|34945.2|34957.6|34955.2|34946.1|34943.7|226
1627666200000|2021-07-30 17:30:00|34947.1|34944.7|34956.6|34954.2|34959.6|34957.2|34945.6|34943.2|348
1627666500000|2021-07-30 17:35:00|34957.1|34954.7|34960.1|34957.7|34964.6|34962.2|34954.6|34952.2|384
1627666800000|2021-07-30 17:40:00|34960.6|34958.2|34962.6|34960.2|34969.6|34967.2|34958.6|34956.2|607
1627667100000|2021-07-30 17:45:00|34962.1|34959.7|34960.1|34957.7|34963.1|34960.7|34948.1|34945.7|497
1627667400000|2021-07-30 17:50:00|34960.6|34958.2|34950.6|34948.2|34967.1|34964.7|34950.6|34948.2|348
1627667700000|2021-07-30 17:55:00|34951.1|34948.7|34953.1|34950.7|34958.6|34956.2|34947.1|34944.7|374
1627668000000|2021-07-30 18:00:00|34953.6|34951.2|34939.6|34937.2|34957.6|34955.2|34935.1|34932.7|671
1627668300000|2021-07-30 18:05:00|34940.1|34937.7|34940.1|34937.7|34942.6|34940.2|34928.1|34925.7|633
1627668600000|2021-07-30 18:10:00|34939.6|34937.2|34936.1|34933.7|34939.6|34937.2|34931.6|34929.2|301
1627668900000|2021-07-30 18:15:00|34936.6|34934.2|34922.6|34920.2|34940.6|34938.2|34917.6|34915.2|994
1627669200000|2021-07-30 18:20:00|34921.1|34918.7|34912.6|34910.2|34938.1|34935.7|34907.6|34905.2|1027
1627669500000|2021-07-30 18:25:00|34912.1|34909.7|34895.1|34892.7|34914.6|34912.2|34893.6|34891.2|945
1627669800000|2021-07-30 18:30:00|34895.6|34893.2|34881.6|34879.2|34900.1|34897.7|34877.6|34875.2|1440
1627670100000|2021-07-30 18:35:00|34881.1|34878.7|34867.6|34865.2|34889.6|34887.2|34865.6|34863.2|1192
1627670400000|2021-07-30 18:40:00|34868.1|34865.7|34888.1|34885.7|34895.6|34893.2|34867.6|34865.2|1300
1627670700000|2021-07-30 18:45:00|34887.6|34885.2|34906.1|34903.7|34908.6|34906.2|34887.6|34885.2|948
1627671000000|2021-07-30 18:50:00|34905.6|34903.2|34932.6|34930.2|34934.1|34931.7|34905.6|34903.2|962
1627671300000|2021-07-30 18:55:00|34932.1|34929.7|34939.1|34936.7|34944.1|34941.7|34919.6|34917.2|1316
1627671600000|2021-07-30 19:00:00|34939.6|34937.2|34971.6|34969.2|34972.1|34969.7|34935.1|34932.7|1268
1627671900000|2021-07-30 19:05:00|34971.1|34968.7|34975.6|34973.2|34978.6|34976.2|34962.6|34960.2|896
1627672200000|2021-07-30 19:10:00|34976.1|34973.7|34982.6|34980.2|34991.1|34988.7|34972.6|34970.2|1008
1627672500000|2021-07-30 19:15:00|34983.6|34981.2|34966.1|34963.7|34984.6|34982.2|34965.6|34963.2|888
1627672800000|2021-07-30 19:20:00|34967.9|34965.5|34927.9|34925.5|34972.4|34970|34926.4|34924|1115
1627673100000|2021-07-30 19:25:00|34927.4|34925|34947.4|34945|34957.4|34955|34925.9|34923.5|776
1627673400000|2021-07-30 19:30:00|34947.9|34945.5|34957.9|34955.5|34964.4|34962|34944.4|34942|843
1627673700000|2021-07-30 19:35:00|34958.4|34956|34935.4|34933|34961.9|34959.5|34931.4|34929|641
1627674000000|2021-07-30 19:40:00|34934.9|34932.5|34912.9|34910.5|34944.4|34942|34912.4|34910|997
1627674300000|2021-07-30 19:45:00|34913.4|34911|34925.9|34923.5|34929.9|34927.5|34911.9|34909.5|890
1627674600000|2021-07-30 19:50:00|34925.4|34923|34917.4|34915|34945.9|34943.5|34911.4|34909|1637
1627674900000|2021-07-30 19:55:00|34916.9|34914.5|34945.4|34943|34949.4|34947|34911.4|34909|3839
1627675200000|2021-07-30 20:00:00|34946.6|34941.8|34985.1|34980.3|34987.6|34982.8|34946.1|34941.3|1986
1627675500000|2021-07-30 20:05:00|34985.6|34980.8|34966.1|34961.3|34986.6|34981.8|34963.1|34958.3|714
1627675800000|2021-07-30 20:10:00|34965.6|34960.8|34974.1|34969.3|34978.6|34973.8|34963.6|34958.8|435
1627676100000|2021-07-30 20:15:00|34974.6|34969.8|34978.1|34973.3|34978.1|34973.3|34968.6|34963.8|153
1627676400000|2021-07-30 20:20:00|34977.6|34972.8|34975.1|34970.3|34978.1|34973.3|34973.1|34968.3|60
1627676700000|2021-07-30 20:25:00|34975.6|34970.8|34976.1|34971.3|34980.6|34975.8|34973.1|34968.3|106
1627677000000|2021-07-30 20:30:00|34976.6|34971.8|34978.6|34973.8|34978.6|34973.8|34975.1|34970.3|91
1627677300000|2021-07-30 20:35:00|34979.1|34974.3|34978.1|34973.3|34981.1|34976.3|34973.6|34968.8|78
1627677600000|2021-07-30 20:40:00|34977.6|34972.8|34980.6|34975.8|34980.6|34975.8|34975.1|34970.3|93
1627677900000|2021-07-30 20:45:00|34981.1|34976.3|34981.6|34976.8|34983.1|34978.3|34976.1|34971.3|134
1627678200000|2021-07-30 20:50:00|34982.1|34977.3|34983.6|34978.8|34984.1|34979.3|34981.6|34976.8|94
1627678500000|2021-07-30 20:55:00|34984.1|34979.3|34983.4|34973.6|34985.1|34980.3|34979.1|34972.3|111
1627855200000|2021-08-01 22:00:00|35005.6|35000.8|35018.1|35013.3|35025.6|35020.8|35004.6|34999.8|221
1627855500000|2021-08-01 22:05:00|35018.6|35013.8|35032.6|35027.8|35033.6|35028.8|35016.6|35011.8|147
1627855800000|2021-08-01 22:10:00|35032.1|35027.3|35036.1|35031.3|35044.1|35039.3|35029.6|35024.8|237
1627856100000|2021-08-01 22:15:00|35036.6|35031.8|35039.6|35034.8|35044.6|35039.8|35033.6|35028.8|175
1627856400000|2021-08-01 22:20:00|35039.1|35034.3|35047.1|35042.3|35052.1|35047.3|35036.1|35031.3|172
1627856700000|2021-08-01 22:25:00|35046.6|35041.8|35048.1|35043.3|35050.6|35045.8|35044.1|35039.3|92
1627857000000|2021-08-01 22:30:00|35048.6|35043.8|35051.6|35046.8|35055.1|35050.3|35046.1|35041.3|83
1627857300000|2021-08-01 22:35:00|35051.1|35046.3|35089.1|35084.3|35094.1|35089.3|35049.1|35044.3|486
1627857600000|2021-08-01 22:40:00|35089.6|35084.8|35091.1|35086.3|35091.1|35086.3|35080.1|35075.3|202
1627857900000|2021-08-01 22:45:00|35090.6|35085.8|35079.6|35074.8|35095.6|35090.8|35072.1|35067.3|208
1627858200000|2021-08-01 22:50:00|35079.1|35074.3|35069.6|35064.8|35081.1|35076.3|35069.6|35064.8|109
1627858500000|2021-08-01 22:55:00|35070.1|35065.3|35069.1|35064.3|35075.1|35070.3|35068.6|35063.8|105
1627858800000|2021-08-01 23:00:00|35068.6|35063.8|35068.6|35063.8|35078.6|35073.8|35067.6|35062.8|158
1627859100000|2021-08-01 23:05:00|35069.1|35064.3|35075.1|35070.3|35079.6|35074.8|35068.6|35063.8|100
1627859400000|2021-08-01 23:10:00|35074.6|35069.8|35068.6|35063.8|35074.6|35069.8|35062.6|35057.8|125
1627859700000|2021-08-01 23:15:00|35069.6|35064.8|35064.6|35059.8|35074.6|35069.8|35064.1|35059.3|103
1627860000000|2021-08-01 23:20:00|35065.6|35060.8|35063.6|35058.8|35067.1|35062.3|35055.6|35050.8|175
1627860300000|2021-08-01 23:25:00|35064.1|35059.3|35061.6|35056.8|35067.1|35062.3|35059.6|35054.8|91
1627860600000|2021-08-01 23:30:00|35062.1|35057.3|35055.6|35050.8|35062.1|35057.3|35042.1|35037.3|397
1627860900000|2021-08-01 23:35:00|35054.6|35049.8|35065.1|35060.3|35066.6|35061.8|35052.6|35047.8|180
1627861200000|2021-08-01 23:40:00|35064.6|35059.8|35054.6|35049.8|35068.1|35063.3|35052.6|35047.8|145
1627861500000|2021-08-01 23:45:00|35056.1|35051.3|35061.6|35056.8|35063.6|35058.8|35051.6|35046.8|128
1627861800000|2021-08-01 23:50:00|35062.1|35057.3|35069.6|35064.8|35070.6|35065.8|35062.1|35057.3|88
1627862100000|2021-08-01 23:55:00|35070.1|35065.3|35070.1|35065.3|35080.1|35075.3|35065.6|35060.8|202
1627862400000|2021-08-02 00:00:00|35069.1|35064.3|35055.1|35050.3|35078.6|35073.8|35049.1|35044.3|226
1627862700000|2021-08-02 00:05:00|35054.6|35049.8|35056.1|35051.3|35058.6|35053.8|35047.1|35042.3|176
1627863000000|2021-08-02 00:10:00|35055.6|35050.8|35072.1|35067.3|35075.6|35070.8|35054.6|35049.8|198
1627863300000|2021-08-02 00:15:00|35072.6|35067.8|35070.6|35065.8|35081.6|35076.8|35065.1|35060.3|151
1627863600000|2021-08-02 00:20:00|35070.1|35065.3|35078.1|35073.3|35081.1|35076.3|35065.6|35060.8|90
1627863900000|2021-08-02 00:25:00|35078.6|35073.8|35078.1|35073.3|35082.6|35077.8|35073.1|35068.3|127
1627864200000|2021-08-02 00:30:00|35078.6|35073.8|35091.1|35086.3|35091.1|35086.3|35075.6|35070.8|192
1627864500000|2021-08-02 00:35:00|35090.6|35085.8|35099.6|35094.8|35101.1|35096.3|35083.6|35078.8|376
1627864800000|2021-08-02 00:40:00|35099.1|35094.3|35095.1|35090.3|35100.1|35095.3|35093.1|35088.3|152
1627865100000|2021-08-02 00:45:00|35095.6|35090.8|35104.1|35099.3|35115.1|35110.3|35094.6|35089.8|390
1627865400000|2021-08-02 00:50:00|35104.6|35099.8|35112.1|35107.3|35114.6|35109.8|35104.1|35099.3|200
1627865700000|2021-08-02 00:55:00|35112.6|35107.8|35098.6|35093.8|35118.1|35113.3|35094.6|35089.8|300
1627866000000|2021-08-02 01:00:00|35099.1|35094.3|35105.1|35100.3|35112.1|35107.3|35094.6|35089.8|470
1627866300000|2021-08-02 01:05:00|35105.6|35100.8|35099.1|35094.3|35110.6|35105.8|35098.1|35093.3|179
1627866600000|2021-08-02 01:10:00|35098.6|35093.8|35099.6|35094.8|35100.1|35095.3|35091.1|35086.3|186
1627866900000|2021-08-02 01:15:00|35100.1|35095.3|35102.6|35097.8|35104.6|35099.8|35093.6|35088.8|120
1627867200000|2021-08-02 01:20:00|35102.1|35097.3|35099.1|35094.3|35102.1|35097.3|35091.6|35086.8|68
1627867500000|2021-08-02 01:25:00|35098.6|35093.8|35109.1|35104.3|35112.1|35107.3|35096.1|35091.3|147
1627867800000|2021-08-02 01:30:00|35109.6|35104.8|35103.1|35098.3|35113.1|35108.3|35102.6|35097.8|97
1627868100000|2021-08-02 01:35:00|35103.6|35098.8|35110.1|35105.3|35110.6|35105.8|35101.1|35096.3|136
1627868400000|2021-08-02 01:40:00|35109.6|35104.8|35104.1|35099.3|35110.6|35105.8|35103.1|35098.3|146
1627868700000|2021-08-02 01:45:00|35104.6|35099.8|35088.6|35083.8|35104.6|35099.8|35083.6|35078.8|312
1627869000000|2021-08-02 01:50:00|35088.1|35083.3|35082.1|35077.3|35095.1|35090.3|35082.1|35077.3|241
1627869300000|2021-08-02 01:55:00|35083.6|35078.8|35084.1|35079.3|35088.1|35083.3|35081.6|35076.8|103
1627869600000|2021-08-02 02:00:00|35084.6|35079.8|35062.1|35057.3|35085.6|35080.8|35057.6|35052.8|426
1627869900000|2021-08-02 02:05:00|35061.6|35056.8|35051.1|35046.3|35066.6|35061.8|35049.6|35044.8|295
1627870200000|2021-08-02 02:10:00|35050.6|35045.8|35053.1|35048.3|35059.6|35054.8|35048.1|35043.3|168
1627870500000|2021-08-02 02:15:00|35052.6|35047.8|35061.1|35056.3|35063.1|35058.3|35047.6|35042.8|301
1627870800000|2021-08-02 02:20:00|35060.6|35055.8|35073.1|35068.3|35074.6|35069.8|35057.6|35052.8|169
1627871100000|2021-08-02 02:25:00|35072.6|35067.8|35086.6|35081.8|35087.1|35082.3|35070.6|35065.8|206
1627871400000|2021-08-02 02:30:00|35086.1|35081.3|35080.1|35075.3|35089.6|35084.8|35079.1|35074.3|158
1627871700000|2021-08-02 02:35:00|35080.6|35075.8|35096.6|35091.8|35101.6|35096.8|35080.6|35075.8|195
1627872000000|2021-08-02 02:40:00|35096.1|35091.3|35100.1|35095.3|35107.6|35102.8|35096.1|35091.3|186
1627872300000|2021-08-02 02:45:00|35100.6|35095.8|35101.1|35096.3|35106.6|35101.8|35098.6|35093.8|74
1627872600000|2021-08-02 02:50:00|35101.6|35096.8|35111.6|35106.8|35113.1|35108.3|35100.1|35095.3|131
1627872900000|2021-08-02 02:55:00|35111.1|35106.3|35105.1|35100.3|35115.6|35110.8|35105.1|35100.3|100
1627873200000|2021-08-02 03:00:00|35105.6|35100.8|35107.6|35102.8|35108.6|35103.8|35098.6|35093.8|168
1627873500000|2021-08-02 03:05:00|35108.1|35103.3|35104.6|35099.8|35109.6|35104.8|35100.1|35095.3|112
1627873800000|2021-08-02 03:10:00|35105.1|35100.3|35100.1|35095.3|35105.1|35100.3|35098.6|35093.8|52
1627874100000|2021-08-02 03:15:00|35100.6|35095.8|35106.1|35101.3|35109.6|35104.8|35098.6|35093.8|115
1627874400000|2021-08-02 03:20:00|35106.6|35101.8|35100.6|35095.8|35109.1|35104.3|35100.1|35095.3|70
1627874700000|2021-08-02 03:25:00|35100.1|35095.3|35105.6|35100.8|35107.1|35102.3|35098.1|35093.3|96
1627875000000|2021-08-02 03:30:00|35105.1|35100.3|35101.1|35096.3|35108.1|35103.3|35101.1|35096.3|58
1627875300000|2021-08-02 03:35:00|35101.6|35096.8|35096.1|35091.3|35102.1|35097.3|35094.1|35089.3|86
1627875600000|2021-08-02 03:40:00|35095.6|35090.8|35096.1|35091.3|35097.6|35092.8|35088.6|35083.8|114
1627875900000|2021-08-02 03:45:00|35096.6|35091.8|35090.1|35085.3|35096.6|35091.8|35088.1|35083.3|42
1627876200000|2021-08-02 03:50:00|35089.6|35084.8|35092.1|35087.3|35092.1|35087.3|35086.6|35081.8|56
1627876500000|2021-08-02 03:55:00|35092.6|35087.8|35096.1|35091.3|35097.6|35092.8|35091.1|35086.3|40
1627876800000|2021-08-02 04:00:00|35096.6|35091.8|35094.6|35089.8|35097.1|35092.3|35092.1|35087.3|27
1627877100000|2021-08-02 04:05:00|35095.1|35090.3|35098.6|35093.8|35098.6|35093.8|35093.6|35088.8|54
1627877400000|2021-08-02 04:10:00|35098.1|35093.3|35093.1|35088.3|35098.6|35093.8|35093.1|35088.3|41
1627877700000|2021-08-02 04:15:00|35093.6|35088.8|35094.1|35089.3|35096.1|35091.3|35089.6|35084.8|106
1627878000000|2021-08-02 04:20:00|35094.6|35089.8|35096.6|35091.8|35101.6|35096.8|35094.6|35089.8|135
1627878300000|2021-08-02 04:25:00|35096.1|35091.3|35096.6|35091.8|35099.6|35094.8|35095.1|35090.3|42
1627878600000|2021-08-02 04:30:00|35097.1|35092.3|35101.6|35096.8|35102.6|35097.8|35096.6|35091.8|55
1627878900000|2021-08-02 04:35:00|35102.1|35097.3|35109.6|35104.8|35113.6|35108.8|35102.1|35097.3|234
1627879200000|2021-08-02 04:40:00|35109.1|35104.3|35109.1|35104.3|35110.1|35105.3|35107.1|35102.3|42
1627879500000|2021-08-02 04:45:00|35109.6|35104.8|35107.6|35102.8|35110.6|35105.8|35106.6|35101.8|34
1627879800000|2021-08-02 04:50:00|35107.1|35102.3|35105.1|35100.3|35108.1|35103.3|35102.6|35097.8|51
1627880100000|2021-08-02 04:55:00|35104.6|35099.8|35104.6|35099.8|35106.1|35101.3|35103.6|35098.8|21
1627880400000|2021-08-02 05:00:00|35105.1|35100.3|35103.1|35098.3|35109.6|35104.8|35099.6|35094.8|71
1627880700000|2021-08-02 05:05:00|35102.6|35097.8|35096.1|35091.3|35103.1|35098.3|35092.6|35087.8|130
1627881000000|2021-08-02 05:10:00|35096.6|35091.8|35106.1|35101.3|35106.6|35101.8|35091.6|35086.8|146
1627881300000|2021-08-02 05:15:00|35106.6|35101.8|35100.1|35095.3|35106.6|35101.8|35097.1|35092.3|60
1627881600000|2021-08-02 05:20:00|35099.6|35094.8|35107.1|35102.3|35107.6|35102.8|35097.1|35092.3|43
1627881900000|2021-08-02 05:25:00|35106.6|35101.8|35104.1|35099.3|35108.6|35103.8|35102.1|35097.3|47
1627882200000|2021-08-02 05:30:00|35104.6|35099.8|35113.1|35108.3|35113.1|35108.3|35103.6|35098.8|188
1627882500000|2021-08-02 05:35:00|35113.6|35108.8|35110.1|35105.3|35123.1|35118.3|35108.6|35103.8|234
1627882800000|2021-08-02 05:40:00|35109.6|35104.8|35108.1|35103.3|35115.1|35110.3|35106.1|35101.3|106
1627883100000|2021-08-02 05:45:00|35107.6|35102.8|35099.1|35094.3|35111.1|35106.3|35098.6|35093.8|128
1627883400000|2021-08-02 05:50:00|35098.6|35093.8|35096.1|35091.3|35103.1|35098.3|35094.6|35089.8|59
1627883700000|2021-08-02 05:55:00|35095.6|35090.8|35091.6|35086.8|35096.6|35091.8|35090.1|35085.3|83
1627884000000|2021-08-02 06:00:00|35091|35087.4|35089.5|35085.9|35095|35091.4|35071.5|35067.9|303
1627884300000|2021-08-02 06:05:00|35089|35085.4|35096|35092.4|35103.5|35099.9|35084.5|35080.9|186
1627884600000|2021-08-02 06:10:00|35095.5|35091.9|35097|35093.4|35097|35093.4|35087.5|35083.9|108
1627884900000|2021-08-02 06:15:00|35097.5|35093.9|35100.5|35096.9|35103.5|35099.9|35093|35089.4|106
1627885200000|2021-08-02 06:20:00|35100|35096.4|35095.5|35091.9|35104.5|35100.9|35095.5|35091.9|111
1627885500000|2021-08-02 06:25:00|35095|35091.4|35087.5|35083.9|35095|35091.4|35087|35083.4|135
1627885800000|2021-08-02 06:30:00|35088|35084.4|35097.5|35093.9|35101|35097.4|35087|35083.4|83
1627886100000|2021-08-02 06:35:00|35097|35093.4|35102.5|35098.9|35104.5|35100.9|35091.5|35087.9|73
1627886400000|2021-08-02 06:40:00|35102|35098.4|35106.5|35102.9|35109.5|35105.9|35099.5|35095.9|138
1627886700000|2021-08-02 06:45:00|35107|35103.4|35108.5|35104.9|35110.5|35106.9|35102|35098.4|111
1627887000000|2021-08-02 06:50:00|35109|35105.4|35105|35101.4|35112.5|35108.9|35104|35100.4|193
1627887300000|2021-08-02 06:55:00|35105.5|35101.9|35101.5|35097.9|35109.5|35105.9|35100|35096.4|137
1627887600000|2021-08-02 07:00:00|35102.5|35098.9|35131|35127.4|35142|35138.4|35097|35093.4|1296
1627887900000|2021-08-02 07:05:00|35130.5|35126.9|35147.5|35143.9|35152.5|35148.9|35130.5|35126.9|870
1627888200000|2021-08-02 07:10:00|35147|35143.4|35151|35147.4|35152|35148.4|35136|35132.4|527
1627888500000|2021-08-02 07:15:00|35150.5|35146.9|35151.5|35147.9|35157|35153.4|35144.5|35140.9|410
1627888800000|2021-08-02 07:20:00|35152|35148.4|35153.5|35149.9|35157.5|35153.9|35142|35138.4|471
1627889100000|2021-08-02 07:25:00|35154|35150.4|35147.5|35143.9|35163|35159.4|35140|35136.4|480
1627889400000|2021-08-02 07:30:00|35148|35144.4|35154.5|35150.9|35157.5|35153.9|35146.5|35142.9|236
1627889700000|2021-08-02 07:35:00|35154|35150.4|35162|35158.4|35166|35162.4|35153.5|35149.9|383
1627890000000|2021-08-02 07:40:00|35161.5|35157.9|35149.5|35145.9|35167|35163.4|35147|35143.4|352
1627890300000|2021-08-02 07:45:00|35150|35146.4|35148.5|35144.9|35156.5|35152.9|35148|35144.4|276
1627890600000|2021-08-02 07:50:00|35148|35144.4|35133|35129.4|35153|35149.4|35132.5|35128.9|374
1627890900000|2021-08-02 07:55:00|35133.5|35129.9|35121.5|35117.9|35134|35130.4|35113.5|35109.9|568
1627891200000|2021-08-02 08:00:00|35122|35118.4|35129|35125.4|35131.5|35127.9|35112|35108.4|335
1627891500000|2021-08-02 08:05:00|35129.5|35125.9|35124.5|35120.9|35133.5|35129.9|35112.5|35108.9|279
1627891800000|2021-08-02 08:10:00|35124|35120.4|35118.5|35114.9|35126|35122.4|35115|35111.4|140
1627892100000|2021-08-02 08:15:00|35119|35115.4|35105.5|35101.9|35120.5|35116.9|35101.5|35097.9|418
1627892400000|2021-08-02 08:20:00|35106|35102.4|35115.5|35111.9|35119.5|35115.9|35104.5|35100.9|388
1627892700000|2021-08-02 08:25:00|35116|35112.4|35117.5|35113.9|35120|35116.4|35108|35104.4|256
1627893000000|2021-08-02 08:30:00|35118|35114.4|35120.5|35116.9|35123|35119.4|35113|35109.4|159
1627893300000|2021-08-02 08:35:00|35121|35117.4|35122.5|35118.9|35128|35124.4|35117.5|35113.9|228
1627893600000|2021-08-02 08:40:00|35123|35119.4|35128|35124.4|35131|35127.4|35121|35117.4|103
1627893900000|2021-08-02 08:45:00|35127|35123.4|35119|35115.4|35129.5|35125.9|35114|35110.4|247
1627894200000|2021-08-02 08:50:00|35119.5|35115.9|35115.5|35111.9|35124.5|35120.9|35115|35111.4|113
1627894500000|2021-08-02 08:55:00|35115|35111.4|35130|35126.4|35131|35127.4|35113.5|35109.9|194
1627894800000|2021-08-02 09:00:00|35129.5|35125.9|35120.5|35116.9|35130.5|35126.9|35119|35115.4|111
1627895100000|2021-08-02 09:05:00|35120|35116.4|35126.5|35122.9|35126.5|35122.9|35117.5|35113.9|75
1627895400000|2021-08-02 09:10:00|35126|35122.4|35116.5|35112.9|35127|35123.4|35113|35109.4|114
1627895700000|2021-08-02 09:15:00|35116|35112.4|35119|35115.4|35124.5|35120.9|35114|35110.4|121
1627896000000|2021-08-02 09:20:00|35120|35116.4|35120|35116.4|35123.5|35119.9|35114.5|35110.9|59
1627896300000|2021-08-02 09:25:00|35119.5|35115.9|35126|35122.4|35127|35123.4|35118|35114.4|124
1627896600000|2021-08-02 09:30:00|35126.5|35122.9|35129|35125.4|35133|35129.4|35118.5|35114.9|185
1627896900000|2021-08-02 09:35:00|35128.5|35124.9|35130|35126.4|35139|35135.4|35128|35124.4|263
1627897200000|2021-08-02 09:40:00|35130.5|35126.9|35133.5|35129.9|35135.5|35131.9|35128|35124.4|118
1627897500000|2021-08-02 09:45:00|35134|35130.4|35128.5|35124.9|35136.5|35132.9|35126|35122.4|123
1627897800000|2021-08-02 09:50:00|35128|35124.4|35133|35129.4|35137.5|35133.9|35128|35124.4|108
1627898100000|2021-08-02 09:55:00|35133.5|35129.9|35117.5|35113.9|35133.5|35129.9|35117|35113.4|124
1627898400000|2021-08-02 10:00:00|35117|35113.4|35109.5|35105.9|35117.5|35113.9|35098|35094.4|348
1627898700000|2021-08-02 10:05:00|35110|35106.4|35107.5|35103.9|35112|35108.4|35105|35101.4|157
1627899000000|2021-08-02 10:10:00|35107|35103.4|35099|35095.4|35108.5|35104.9|35095.5|35091.9|190
1627899300000|2021-08-02 10:15:00|35099.5|35095.9|35101.5|35097.9|35107|35103.4|35090|35086.4|262
1627899600000|2021-08-02 10:20:00|35102|35098.4|35100|35096.4|35107|35103.4|35099|35095.4|108
1627899900000|2021-08-02 10:25:00|35099.5|35095.9|35112.5|35108.9|35113|35109.4|35099|35095.4|158
1627900200000|2021-08-02 10:30:00|35113|35109.4|35095|35091.4|35114|35110.4|35093|35089.4|117
1627900500000|2021-08-02 10:35:00|35094.5|35090.9|35095.5|35091.9|35101.5|35097.9|35089.5|35085.9|265
1627900800000|2021-08-02 10:40:00|35096|35092.4|35090.5|35086.9|35099.5|35095.9|35090|35086.4|140
1627901100000|2021-08-02 10:45:00|35090|35086.4|35092.5|35088.9|35097.5|35093.9|35082|35078.4|232
1627901400000|2021-08-02 10:50:00|35092|35088.4|35093|35089.4|35096.5|35092.9|35084.5|35080.9|146
1627901700000|2021-08-02 10:55:00|35093.5|35089.9|35041|35037.4|35094|35090.4|35031|35027.4|1336
1627902000000|2021-08-02 11:00:00|35037|35033.4|35025|35021.4|35041.5|35037.9|35007.5|35003.9|1476
1627902300000|2021-08-02 11:05:00|35022|35018.4|35025|35021.4|35034.5|35030.9|35018|35014.4|573
1627902600000|2021-08-02 11:10:00|35024.5|35020.9|35045.5|35041.9|35046.5|35042.9|35021.5|35017.9|339
1627902900000|2021-08-02 11:15:00|35045|35041.4|35062.5|35058.9|35065.5|35061.9|35040|35036.4|319
1627903200000|2021-08-02 11:20:00|35063|35059.4|35051.5|35047.9|35066.5|35062.9|35050.5|35046.9|244
1627903500000|2021-08-02 11:25:00|35052|35048.4|35039|35035.4|35055|35051.4|35035|35031.4|366
1627903800000|2021-08-02 11:30:00|35039.5|35035.9|35057.5|35053.9|35061|35057.4|35037.5|35033.9|236
1627904100000|2021-08-02 11:35:00|35058|35054.4|35063.5|35059.9|35064.5|35060.9|35051.5|35047.9|147
1627904400000|2021-08-02 11:40:00|35063|35059.4|35060|35056.4|35066|35062.4|35054|35050.4|139
1627904700000|2021-08-02 11:45:00|35059.5|35055.9|35056.5|35052.9|35062|35058.4|35054|35050.4|173
1627905000000|2021-08-02 11:50:00|35057|35053.4|35058.5|35054.9|35062|35058.4|35053|35049.4|174
1627905300000|2021-08-02 11:55:00|35058|35054.4|35063.5|35059.9|35063.5|35059.9|35056|35052.4|202
1627905600000|2021-08-02 12:00:00|35063|35059.4|35056.5|35052.9|35075.5|35071.9|35056|35052.4|619
1627905900000|2021-08-02 12:05:00|35057|35053.4|35051.5|35047.9|35059.5|35055.9|35048|35044.4|263
1627906200000|2021-08-02 12:10:00|35051|35047.4|35060.5|35056.9|35061|35057.4|35049|35045.4|159
1627906500000|2021-08-02 12:15:00|35061|35057.4|35060.5|35056.9|35064|35060.4|35055|35051.4|106
1627906800000|2021-08-02 12:20:00|35060|35056.4|35034.5|35030.9|35062|35058.4|35022.5|35018.9|906
1627907100000|2021-08-02 12:25:00|35034|35030.4|35046.5|35042.9|35048|35044.4|35030|35026.4|314
1627907400000|2021-08-02 12:30:00|35046|35042.4|35037|35033.4|35048.5|35044.9|35034|35030.4|318
1627907700000|2021-08-02 12:35:00|35037.5|35033.9|35037|35033.4|35039|35035.4|35026.5|35022.9|286
1627908000000|2021-08-02 12:40:00|35037.5|35033.9|35040.5|35036.9|35043|35039.4|35031|35027.4|167
1627908300000|2021-08-02 12:45:00|35041|35037.4|35029.5|35025.9|35045|35041.4|35025.5|35021.9|222
1627908600000|2021-08-02 12:50:00|35030|35026.4|35032.5|35028.9|35043|35039.4|35030|35026.4|179
1627908900000|2021-08-02 12:55:00|35032|35028.4|35045|35041.4|35045.5|35041.9|35029.5|35025.9|210
1627909200000|2021-08-02 13:00:00|35046|35042.4|35056.5|35052.9|35060.5|35056.9|35043.5|35039.9|455
1627909500000|2021-08-02 13:05:00|35056|35052.4|35024.5|35020.9|35057|35053.4|35021.5|35017.9|846
1627909800000|2021-08-02 13:10:00|35025|35021.4|35035.5|35031.9|35040|35036.4|35025|35021.4|278
1627910100000|2021-08-02 13:15:00|35035|35031.4|35039.5|35035.9|35040.5|35036.9|35031|35027.4|174
1627910400000|2021-08-02 13:20:00|35040|35036.4|35053|35049.4|35054|35050.4|35039.5|35035.9|332
1627910700000|2021-08-02 13:25:00|35053.5|35049.9|35048.5|35044.9|35059.5|35055.9|35041|35037.4|803
1627911000000|2021-08-02 13:30:00|35049|35045.4|35093.9|35091.5|35115.4|35113|35016.9|35014.5|6847
1627911300000|2021-08-02 13:35:00|35094.4|35092|35100.4|35098|35124.9|35122.5|35060.9|35058.5|3364
1627911600000|2021-08-02 13:40:00|35100.9|35098.5|35120.4|35118|35141.4|35139|35100.9|35098.5|2744
1627911900000|2021-08-02 13:45:00|35120.9|35118.5|35155.4|35153|35162.4|35160|35116.4|35114|3194
1627912200000|2021-08-02 13:50:00|35155.9|35153.5|35114.4|35112|35192.4|35190|35114.4|35112|4270
1627912500000|2021-08-02 13:55:00|35114.9|35112.5|35118.9|35116.5|35148.4|35146|35107.4|35105|1897
1627912800000|2021-08-02 14:00:00|35106.9|35104.5|35100.4|35098|35127.4|35125|35077.9|35075.5|3025
1627913100000|2021-08-02 14:05:00|35100.9|35098.5|35123.9|35121.5|35127.4|35125|35072.9|35070.5|1920
1627913400000|2021-08-02 14:10:00|35123.4|35121|35125.9|35123.5|35140.4|35138|35094.4|35092|1566
1627913700000|2021-08-02 14:15:00|35126.4|35124|35117|35114.6|35138.4|35136|35107.4|35105|1308
1627914000000|2021-08-02 14:20:00|35117.5|35115.1|35126|35123.6|35135.5|35133.1|35102.5|35100.1|1376
1627914300000|2021-08-02 14:25:00|35127.5|35125.1|35119.5|35117.1|35153.5|35151.1|35116|35113.6|2295
1627914600000|2021-08-02 14:30:00|35119|35116.6|35141.5|35139.1|35156|35153.6|35119|35116.6|1559
1627914900000|2021-08-02 14:35:00|35141|35138.6|35116|35113.6|35146|35143.6|35112.5|35110.1|1142
1627915200000|2021-08-02 14:40:00|35116.5|35114.1|35091|35088.6|35119|35116.6|35091|35088.6|1117
1627915500000|2021-08-02 14:45:00|35091.5|35089.1|35079|35076.6|35105.5|35103.1|35079|35076.6|1189
1627915800000|2021-08-02 14:50:00|35079.5|35077.1|35081|35078.6|35093.5|35091.1|35070.5|35068.1|1250
1627916100000|2021-08-02 14:55:00|35081.5|35079.1|35053.5|35051.1|35082.5|35080.1|35050.5|35048.1|1415
1627916400000|2021-08-02 15:00:00|35053|35050.6|35059|35056.6|35062.5|35060.1|35041.5|35039.1|1239
1627916700000|2021-08-02 15:05:00|35059.5|35057.1|35077.5|35075.1|35082|35079.6|35051.5|35049.1|1049
1627917000000|2021-08-02 15:10:00|35077|35074.6|35066|35063.6|35085|35082.6|35063|35060.6|635
1627917300000|2021-08-02 15:15:00|35066.5|35064.1|35046|35043.6|35067.5|35065.1|35041|35038.6|901
1627917600000|2021-08-02 15:20:00|35046.5|35044.1|35067.5|35065.1|35067.5|35065.1|35034|35031.6|987
1627917900000|2021-08-02 15:25:00|35067|35064.6|35065|35062.6|35075.5|35073.1|35057|35054.6|614
1627918200000|2021-08-02 15:30:00|35064.5|35062.1|35063.5|35061.1|35072.5|35070.1|35044|35041.6|712
1627918500000|2021-08-02 15:35:00|35063|35060.6|35032|35029.6|35069.5|35067.1|35021|35018.6|1330
1627918800000|2021-08-02 15:40:00|35032.5|35030.1|35036|35033.6|35043.5|35041.1|35025.5|35023.1|1217
1627919100000|2021-08-02 15:45:00|35037|35034.6|35033.5|35031.1|35048|35045.6|35032.5|35030.1|710
1627919400000|2021-08-02 15:50:00|35034|35031.6|35009.5|35007.1|35035|35032.6|35000|34997.6|1661
1627919700000|2021-08-02 15:55:00|35010|35007.6|34958.5|34956.1|35018|35015.6|34954|34951.6|2344
1627920000000|2021-08-02 16:00:00|34959|34956.6|34939.5|34937.1|34961|34958.6|34918|34915.6|3137
1627920300000|2021-08-02 16:05:00|34940|34937.6|34925.5|34923.1|34947|34944.6|34912|34909.6|2227
1627920600000|2021-08-02 16:10:00|34926|34923.6|34940|34937.6|34948|34945.6|34922|34919.6|1809
1627920900000|2021-08-02 16:15:00|34939.5|34937.1|34939|34936.6|34943|34940.6|34931|34928.6|1073
1627921200000|2021-08-02 16:20:00|34939.5|34937.1|34913.5|34911.1|34942|34939.6|34910|34907.6|1231
1627921500000|2021-08-02 16:25:00|34914|34911.6|34938.5|34936.1|34939.5|34937.1|34906.5|34904.1|1227
1627921800000|2021-08-02 16:30:00|34939|34936.6|34977|34974.6|34980|34977.6|34927|34924.6|1879
1627922100000|2021-08-02 16:35:00|34977.5|34975.1|34989.5|34987.1|34992|34989.6|34971.5|34969.1|1032
1627922400000|2021-08-02 16:40:00|34987.8|34985.4|34982.8|34980.4|34988.8|34986.4|34971.3|34968.9|784
1627922700000|2021-08-02 16:45:00|34983.3|34980.9|34970.3|34967.9|34983.3|34980.9|34959.8|34957.4|590
1627923000000|2021-08-02 16:50:00|34969.8|34967.4|34963.3|34960.9|34971.8|34969.4|34958.3|34955.9|463
1627923300000|2021-08-02 16:55:00|34963.8|34961.4|34965.8|34963.4|34967.8|34965.4|34945.8|34943.4|554
1627923600000|2021-08-02 17:00:00|34966.8|34964.4|34961.3|34958.9|34984.3|34981.9|34956.3|34953.9|637
1627923900000|2021-08-02 17:05:00|34961.8|34959.4|34973.8|34971.4|34981.3|34978.9|34956.8|34954.4|617
1627924200000|2021-08-02 17:10:00|34974.3|34971.9|34979.3|34976.9|34990.3|34987.9|34966.3|34963.9|564
1627924500000|2021-08-02 17:15:00|34978.8|34976.4|34984.8|34982.4|34992.3|34989.9|34963.3|34960.9|803
1627924800000|2021-08-02 17:20:00|34985.3|34982.9|34981.8|34979.4|34989.3|34986.9|34980.3|34977.9|316
1627925100000|2021-08-02 17:25:00|34981.3|34978.9|34964.8|34962.4|34982.3|34979.9|34960.8|34958.4|493
1627925400000|2021-08-02 17:30:00|34965.3|34962.9|34962.8|34960.4|34975.3|34972.9|34945.8|34943.4|599
1627925700000|2021-08-02 17:35:00|34963.3|34960.9|34940.8|34938.4|34965.3|34962.9|34940.8|34938.4|545
1627926000000|2021-08-02 17:40:00|34941.3|34938.9|34939.3|34936.9|34955.3|34952.9|34939.3|34936.9|518
1627926300000|2021-08-02 17:45:00|34939.8|34937.4|34932.8|34930.4|34942.3|34939.9|34921.8|34919.4|717
1627926600000|2021-08-02 17:50:00|34932.3|34929.9|34932.3|34929.9|34934.3|34931.9|34909.3|34906.9|702
1627926900000|2021-08-02 17:55:00|34932.8|34930.4|34944.3|34941.9|34948.3|34945.9|34932.8|34930.4|620
1627927200000|2021-08-02 18:00:00|34943.8|34941.4|34925.3|34922.9|34946.3|34943.9|34921.8|34919.4|696
1627927500000|2021-08-02 18:05:00|34924.8|34922.4|34935.3|34932.9|34949.3|34946.9|34924.8|34922.4|697
1627927800000|2021-08-02 18:10:00|34934.8|34932.4|34967.8|34965.4|34969.3|34966.9|34933.8|34931.4|622
1627928100000|2021-08-02 18:15:00|34968.3|34965.9|34965.3|34962.9|34968.8|34966.4|34955.3|34952.9|534
1627928400000|2021-08-02 18:20:00|34965.8|34963.4|34937.3|34934.9|34967.8|34965.4|34937.3|34934.9|622
1627928700000|2021-08-02 18:25:00|34937.8|34935.4|34939.8|34937.4|34943.8|34941.4|34927.8|34925.4|566
1627929000000|2021-08-02 18:30:00|34940.3|34937.9|34951.8|34949.4|34951.8|34949.4|34928.3|34925.9|614
1627929300000|2021-08-02 18:35:00|34951.3|34948.9|34954.3|34951.9|34959.8|34957.4|34946.8|34944.4|345
1627929600000|2021-08-02 18:40:00|34955.3|34952.9|34935.8|34933.4|34957.3|34954.9|34930.3|34927.9|576
1627929900000|2021-08-02 18:45:00|34935.3|34932.9|34940.8|34938.4|34944.8|34942.4|34925.3|34922.9|496
1627930200000|2021-08-02 18:50:00|34940.3|34937.9|34937.8|34935.4|34953.3|34950.9|34935.8|34933.4|725
1627930500000|2021-08-02 18:55:00|34938.3|34935.9|34937.3|34934.9|34943.3|34940.9|34929.8|34927.4|502
1627930800000|2021-08-02 19:00:00|34937.8|34935.4|34932.8|34930.4|34939.8|34937.4|34926.3|34923.9|523
1627931100000|2021-08-02 19:05:00|34933.3|34930.9|34913.3|34910.9|34935.8|34933.4|34910.3|34907.9|856
1627931400000|2021-08-02 19:10:00|34912.8|34910.4|34909.8|34907.4|34921.8|34919.4|34905.3|34902.9|790
1627931700000|2021-08-02 19:15:00|34910.3|34907.9|34918.3|34915.9|34923.3|34920.9|34906.3|34903.9|610
1627932000000|2021-08-02 19:20:00|34919.6|34917.2|34901.6|34899.2|34919.6|34917.2|34899.6|34897.2|1020
1627932300000|2021-08-02 19:25:00|34900.6|34898.2|34895.1|34892.7|34903.6|34901.2|34887.6|34885.2|983
1627932600000|2021-08-02 19:30:00|34895.6|34893.2|34897.1|34894.7|34898.6|34896.2|34873.1|34870.7|1335
1627932900000|2021-08-02 19:35:00|34896.6|34894.2|34881.1|34878.7|34902.6|34900.2|34878.6|34876.2|1021
1627933200000|2021-08-02 19:40:00|34880.6|34878.2|34858.6|34856.2|34886.1|34883.7|34858.1|34855.7|1256
1627933500000|2021-08-02 19:45:00|34858.1|34855.7|34840.1|34837.7|34862.6|34860.2|34839.6|34837.2|1368
1627933800000|2021-08-02 19:50:00|34840.6|34838.2|34826.1|34823.7|34866.6|34864.2|34816.6|34814.2|2826
1627934100000|2021-08-02 19:55:00|34826.6|34824.2|34839.6|34837.2|34843.1|34840.7|34808.6|34806.2|2934
1627934400000|2021-08-02 20:00:00|34839.1|34836.7|34842.3|34837.5|34854.8|34850|34836.3|34831.5|872
1627934700000|2021-08-02 20:05:00|34842.8|34838|34851.8|34847|34853.3|34848.5|34836.3|34831.5|334
1627935000000|2021-08-02 20:10:00|34853.3|34848.5|34865.3|34860.5|34867.3|34862.5|34851.8|34847|560
1627935300000|2021-08-02 20:15:00|34866.3|34861.5|34865.8|34861|34866.3|34861.5|34860.3|34855.5|97
1627935600000|2021-08-02 20:20:00|34866.3|34861.5|34863.3|34858.5|34868.8|34864|34862.3|34857.5|120
1627935900000|2021-08-02 20:25:00|34863.8|34859|34870.3|34865.5|34871.3|34866.5|34862.8|34858|65
1627936200000|2021-08-02 20:30:00|34870.8|34866|34870.8|34866|34872.8|34868|34867.8|34863|98
1627936500000|2021-08-02 20:35:00|34870.3|34865.5|34870.8|34866|34872.3|34867.5|34870.3|34865.5|70
1627936800000|2021-08-02 20:40:00|34871.3|34866.5|34872.8|34868|34873.3|34868.5|34869.8|34865|131
1627937100000|2021-08-02 20:45:00|34873.3|34868.5|34875.8|34871|34879.8|34875|34873.3|34868.5|224
1627937400000|2021-08-02 20:50:00|34876.8|34872|34881.8|34877|34882.3|34877.5|34874.3|34869.5|138
1627937700000|2021-08-02 20:55:00|34882.3|34877.5|34877.9|34868.1|34883.3|34878.5|34873.3|34867.7|174
1627938000000|2021-08-02 21:00:00|34876.7|34866.9|34875.7|34865.9|34879.5|34869.7|34875.7|34865.9|0
1627938300000|2021-08-02 21:05:00|34875.6|34865.8|34876.1|34866.3|34876.2|34866.4|34875.6|34865.8|0
1627938600000|2021-08-02 21:10:00|34876|34866.2|34875.6|34865.8|34876.1|34866.3|34874.2|34864.4|0
1627938900000|2021-08-02 21:15:00|34875.7|34865.9|34871.7|34861.9|34875.7|34865.9|34871.4|34861.6|0
1627939200000|2021-08-02 21:20:00|34870.5|34860.7|34878.1|34868.3|34878.4|34868.6|34869.1|34859.3|0
1627939500000|2021-08-02 21:25:00|34879.1|34869.3|34882.4|34872.6|34882.4|34872.6|34879|34869.2|0
1627939800000|2021-08-02 21:30:00|34882.7|34872.9|34885.6|34875.8|34886.8|34877|34881.9|34872.1|0
1627940100000|2021-08-02 21:35:00|34885.4|34875.6|34886.2|34876.4|34886.4|34876.6|34885.1|34875.3|0
1627940400000|2021-08-02 21:40:00|34885.1|34875.3|34885.4|34875.6|34889.4|34879.6|34885|34875.2|0
1627940700000|2021-08-02 21:45:00|34885.3|34875.5|34887.1|34877.3|34887.2|34877.4|34882.9|34873.1|0
1627941000000|2021-08-02 21:50:00|34887.2|34877.4|34886.5|34876.7|34887.2|34877.4|34885|34875.2|0
1627941300000|2021-08-02 21:55:00|34887|34877.2|34884.7|34874.9|34887.1|34877.3|34884.4|34874.6|0
1627941600000|2021-08-02 22:00:00|34883.3|34878.5|34870.3|34865.5|34883.3|34878.5|34866.3|34861.5|285
1627941900000|2021-08-02 22:05:00|34870.8|34866|34878.3|34873.5|34878.8|34874|34868.8|34864|50
1627942200000|2021-08-02 22:10:00|34878.8|34874|34883.3|34878.5|34885.3|34880.5|34876.3|34871.5|157
1627942500000|2021-08-02 22:15:00|34882.8|34878|34882.8|34878|34885.3|34880.5|34881.8|34877|82
1627942800000|2021-08-02 22:20:00|34883.3|34878.5|34884.3|34879.5|34886.3|34881.5|34883.3|34878.5|68
1627943100000|2021-08-02 22:25:00|34884.8|34880|34873.8|34869|34885.8|34881|34873.8|34869|64
1627943400000|2021-08-02 22:30:00|34874.3|34869.5|34890.3|34885.5|34891.8|34887|34874.3|34869.5|112
1627943700000|2021-08-02 22:35:00|34890.8|34886|34889.8|34885|34894.3|34889.5|34887.3|34882.5|86
1627944000000|2021-08-02 22:40:00|34890.3|34885.5|34897.3|34892.5|34898.8|34894|34889.8|34885|180
1627944300000|2021-08-02 22:45:00|34897.8|34893|34914.3|34909.5|34918.8|34914|34897.8|34893|341
1627944600000|2021-08-02 22:50:00|34914.8|34910|34912.3|34907.5|34917.3|34912.5|34909.8|34905|115
1627944900000|2021-08-02 22:55:00|34912.8|34908|34905.8|34901|34913.3|34908.5|34904.8|34900|73
1627945200000|2021-08-02 23:00:00|34906.3|34901.5|34903.3|34898.5|34910.8|34906|34902.3|34897.5|109
1627945500000|2021-08-02 23:05:00|34902.8|34898|34900.8|34896|34903.8|34899|34897.8|34893|49
1627945800000|2021-08-02 23:10:00|34901.3|34896.5|34904.8|34900|34905.3|34900.5|34899.8|34895|28
1627946100000|2021-08-02 23:15:00|34903.8|34899|34904.3|34899.5|34904.8|34900|34899.8|34895|27
1627946400000|2021-08-02 23:20:00|34904.8|34900|34908.3|34903.5|34908.8|34904|34900.8|34896|31
1627946700000|2021-08-02 23:25:00|34908.8|34904|34900.3|34895.5|34908.8|34904|34898.3|34893.5|45
1627947000000|2021-08-02 23:30:00|34899.8|34895|34909.8|34905|34912.8|34908|34898.8|34894|117
1627947300000|2021-08-02 23:35:00|34909.3|34904.5|34901.3|34896.5|34913.8|34909|34901.3|34896.5|103
1627947600000|2021-08-02 23:40:00|34901.8|34897|34892.3|34887.5|34904.8|34900|34886.3|34881.5|252
1627947900000|2021-08-02 23:45:00|34891.8|34887|34893.3|34888.5|34901.8|34897|34889.3|34884.5|142
1627948200000|2021-08-02 23:50:00|34892.8|34888|34908.8|34904|34909.3|34904.5|34892.8|34888|102
1627948500000|2021-08-02 23:55:00|34908.3|34903.5|34908.8|34904|34913.3|34908.5|34905.3|34900.5|158
1627948800000|2021-08-03 00:00:00|34909.8|34905|34942.3|34937.5|34943.3|34938.5|34907.8|34903|392
1627949100000|2021-08-03 00:05:00|34942.8|34938|34937.8|34933|34948.3|34943.5|34934.8|34930|272
1627949400000|2021-08-03 00:10:00|34937.3|34932.5|34944.3|34939.5|34948.3|34943.5|34935.8|34931|224
1627949700000|2021-08-03 00:15:00|34944.8|34940|34938.8|34934|34948.8|34944|34936.3|34931.5|213
1627950000000|2021-08-03 00:20:00|34939.3|34934.5|34944.3|34939.5|34958.8|34954|34937.8|34933|172
1627950300000|2021-08-03 00:25:00|34944.8|34940|34951.3|34946.5|34969.8|34965|34944.8|34940|616
1627950600000|2021-08-03 00:30:00|34950.8|34946|34950.3|34945.5|34957.3|34952.5|34946.3|34941.5|150
1627950900000|2021-08-03 00:35:00|34950.8|34946|34953.3|34948.5|34958.3|34953.5|34948.8|34944|112
1627951200000|2021-08-03 00:40:00|34954.3|34949.5|34946.3|34941.5|34957.3|34952.5|34944.8|34940|105
1627951500000|2021-08-03 00:45:00|34946.8|34942|34945.3|34940.5|34954.8|34950|34944.3|34939.5|92
1627951800000|2021-08-03 00:50:00|34945.8|34941|34949.3|34944.5|34953.8|34949|34942.8|34938|59
1627952100000|2021-08-03 00:55:00|34948.8|34944|34946.8|34942|34949.8|34945|34944.3|34939.5|43
1627952400000|2021-08-03 01:00:00|34947.3|34942.5|34946.3|34941.5|34953.3|34948.5|34944.3|34939.5|86
1627952700000|2021-08-03 01:05:00|34945.8|34941|34945.3|34940.5|34947.3|34942.5|34941.8|34937|65
1627953000000|2021-08-03 01:10:00|34944.8|34940|34933.3|34928.5|34945.3|34940.5|34931.3|34926.5|136
1627953300000|2021-08-03 01:15:00|34932.8|34928|34923.3|34918.5|34932.8|34928|34910.8|34906|290
1627953600000|2021-08-03 01:20:00|34923.8|34919|34923.3|34918.5|34929.3|34924.5|34919.3|34914.5|86
1627953900000|2021-08-03 01:25:00|34922.8|34918|34920.3|34915.5|34923.8|34919|34913.8|34909|117
1627954200000|2021-08-03 01:30:00|34920.8|34916|34905.3|34900.5|34923.3|34918.5|34901.8|34897|214
1627954500000|2021-08-03 01:35:00|34904.8|34900|34913.3|34908.5|34917.3|34912.5|34901.8|34897|174
1627954800000|2021-08-03 01:40:00|34912.3|34907.5|34898.3|34893.5|34912.3|34907.5|34883.3|34878.5|396
1627955100000|2021-08-03 01:45:00|34897.8|34893|34903.3|34898.5|34907.8|34903|34892.8|34888|107
1627955400000|2021-08-03 01:50:00|34903.8|34899|34901.3|34896.5|34907.8|34903|34895.3|34890.5|122
1627955700000|2021-08-03 01:55:00|34900.8|34896|34902.3|34897.5|34904.3|34899.5|34896.8|34892|53
1627956000000|2021-08-03 02:00:00|34902.8|34898|34880.3|34875.5|34903.3|34898.5|34874.3|34869.5|238
1627956300000|2021-08-03 02:05:00|34879.8|34875|34895.3|34890.5|34895.8|34891|34876.3|34871.5|170
1627956600000|2021-08-03 02:10:00|34895.8|34891|34893.3|34888.5|34899.8|34895|34887.8|34883|112
1627956900000|2021-08-03 02:15:00|34892.8|34888|34891.3|34886.5|34901.8|34897|34888.3|34883.5|107
1627957200000|2021-08-03 02:20:00|34890.8|34886|34894.3|34889.5|34898.3|34893.5|34890.3|34885.5|65
1627957500000|2021-08-03 02:25:00|34894.8|34890|34899.3|34894.5|34904.3|34899.5|34889.3|34884.5|141
1627957800000|2021-08-03 02:30:00|34898.8|34894|34903.3|34898.5|34906.3|34901.5|34887.8|34883|138
1627958100000|2021-08-03 02:35:00|34903.8|34899|34893.8|34889|34905.3|34900.5|34889.8|34885|116
1627958400000|2021-08-03 02:40:00|34894.3|34889.5|34893.8|34889|34898.8|34894|34884.3|34879.5|144
1627958700000|2021-08-03 02:45:00|34894.3|34889.5|34890.3|34885.5|34900.3|34895.5|34886.3|34881.5|106
1627959000000|2021-08-03 02:50:00|34890.8|34886|34894.3|34889.5|34894.3|34889.5|34889.3|34884.5|25
1627959300000|2021-08-03 02:55:00|34893.3|34888.5|34892.3|34887.5|34896.8|34892|34887.8|34883|41
1627959600000|2021-08-03 03:00:00|34891.8|34887|34903.3|34898.5|34903.3|34898.5|34888.3|34883.5|182
1627959900000|2021-08-03 03:05:00|34902.8|34898|34920.3|34915.5|34921.8|34917|34901.8|34897|193
1627960200000|2021-08-03 03:10:00|34919.8|34915|34929.8|34925|34930.3|34925.5|34915.8|34911|221
1627960500000|2021-08-03 03:15:00|34930.3|34925.5|34922.3|34917.5|34931.3|34926.5|34920.3|34915.5|105
1627960800000|2021-08-03 03:20:00|34922.8|34918|34921.3|34916.5|34927.3|34922.5|34918.8|34914|69
1627961100000|2021-08-03 03:25:00|34920.8|34916|34918.3|34913.5|34927.3|34922.5|34917.8|34913|59
1627961400000|2021-08-03 03:30:00|34918.8|34914|34924.3|34919.5|34929.3|34924.5|34917.3|34912.5|37
1627961700000|2021-08-03 03:35:00|34923.8|34919|34923.8|34919|34924.3|34919.5|34917.8|34913|65
1627962000000|2021-08-03 03:40:00|34924.3|34919.5|34918.3|34913.5|34924.8|34920|34916.8|34912|35
1627962300000|2021-08-03 03:45:00|34918.8|34914|34919.8|34915|34924.8|34920|34918.3|34913.5|62
1627962600000|2021-08-03 03:50:00|34920.3|34915.5|34919.3|34914.5|34922.3|34917.5|34917.3|34912.5|43
1627962900000|2021-08-03 03:55:00|34918.8|34914|34912.8|34908|34918.8|34914|34909.3|34904.5|36
1627963200000|2021-08-03 04:00:00|34913.3|34908.5|34909.3|34904.5|34913.3|34908.5|34905.8|34901|86
1627963500000|2021-08-03 04:05:00|34908.8|34904|34913.3|34908.5|34914.8|34910|34904.8|34900|23
1627963800000|2021-08-03 04:10:00|34912.8|34908|34907.3|34902.5|34912.8|34908|34903.8|34899|40
1627964100000|2021-08-03 04:15:00|34907.8|34903|34914.8|34910|34914.8|34910|34907.3|34902.5|37
1627964400000|2021-08-03 04:20:00|34915.3|34910.5|34903.3|34898.5|34915.3|34910.5|34903.3|34898.5|70
1627964700000|2021-08-03 04:25:00|34902.8|34898|34903.3|34898.5|34909.8|34905|34902.3|34897.5|44
1627965000000|2021-08-03 04:30:00|34902.8|34898|34919.3|34914.5|34925.3|34920.5|34902.8|34898|150
1627965300000|2021-08-03 04:35:00|34919.8|34915|34920.8|34916|34922.8|34918|34916.3|34911.5|43
1627965600000|2021-08-03 04:40:00|34922.3|34917.5|34919.3|34914.5|34926.3|34921.5|34918.8|34914|69
1627965900000|2021-08-03 04:45:00|34918.8|34914|34916.8|34912|34924.3|34919.5|34916.3|34911.5|25
1627966200000|2021-08-03 04:50:00|34917.3|34912.5|34924.8|34920|34924.8|34920|34913.3|34908.5|60
1627966500000|2021-08-03 04:55:00|34924.3|34919.5|34924.3|34919.5|34928.3|34923.5|34922.3|34917.5|37
1627966800000|2021-08-03 05:00:00|34923.3|34918.5|34937.3|34932.5|34944.8|34940|34922.8|34918|349
1627967100000|2021-08-03 05:05:00|34936.8|34932|34943.3|34938.5|34948.8|34944|34930.8|34926|206
1627967400000|2021-08-03 05:10:00|34942.8|34938|34940.3|34935.5|34948.8|34944|34936.3|34931.5|157
1627967700000|2021-08-03 05:15:00|34939.8|34935|34933.8|34929|34944.8|34940|34928.8|34924|110
1627968000000|2021-08-03 05:20:00|34933.3|34928.5|34941.3|34936.5|34947.3|34942.5|34932.3|34927.5|103
1627968300000|2021-08-03 05:25:00|34941.8|34937|34942.3|34937.5|34944.8|34940|34935.3|34930.5|45
1627968600000|2021-08-03 05:30:00|34942.8|34938|34938.3|34933.5|34944.3|34939.5|34933.3|34928.5|94
1627968900000|2021-08-03 05:35:00|34937.8|34933|34936.3|34931.5|34944.3|34939.5|34933.3|34928.5|69
1627969200000|2021-08-03 05:40:00|34936.8|34932|34940.3|34935.5|34942.3|34937.5|34932.8|34928|111
1627969500000|2021-08-03 05:45:00|34939.8|34935|34948.3|34943.5|34949.8|34945|34938.8|34934|68
1627969800000|2021-08-03 05:50:00|34947.8|34943|34939.8|34935|34948.8|34944|34938.3|34933.5|54
1627970100000|2021-08-03 05:55:00|34940.3|34935.5|34939.8|34935|34943.3|34938.5|34935.3|34930.5|56
1627970400000|2021-08-03 06:00:00|34939.2|34935.6|34953.2|34949.6|34960.7|34957.1|34938.7|34935.1|319
1627970700000|2021-08-03 06:05:00|34952.7|34949.1|34955.7|34952.1|34960.2|34956.6|34948.7|34945.1|130
1627971000000|2021-08-03 06:10:00|34956.2|34952.6|34949.7|34946.1|34959.2|34955.6|34948.7|34945.1|105
1627971300000|2021-08-03 06:15:00|34950.2|34946.6|34943.7|34940.1|34953.2|34949.6|34943.2|34939.6|147
1627971600000|2021-08-03 06:20:00|34943.2|34939.6|34944.7|34941.1|34949.7|34946.1|34939.7|34936.1|85
1627971900000|2021-08-03 06:25:00|34944.2|34940.6|34935.7|34932.1|34944.2|34940.6|34930.7|34927.1|151
1627972200000|2021-08-03 06:30:00|34935.2|34931.6|34936.7|34933.1|34943.7|34940.1|34931.7|34928.1|97
1627972500000|2021-08-03 06:35:00|34937.2|34933.6|34933.2|34929.6|34940.7|34937.1|34932.7|34929.1|83
1627972800000|2021-08-03 06:40:00|34933.7|34930.1|34935.7|34932.1|34939.2|34935.6|34932.2|34928.6|47
1627973100000|2021-08-03 06:45:00|34936.2|34932.6|34948.7|34945.1|34953.7|34950.1|34936.2|34932.6|114
1627973400000|2021-08-03 06:50:00|34949.2|34945.6|34948.7|34945.1|34951.7|34948.1|34946.2|34942.6|56
1627973700000|2021-08-03 06:55:00|34948.2|34944.6|34946.7|34943.1|34954.7|34951.1|34938.2|34934.6|182
1627974000000|2021-08-03 07:00:00|34947.7|34944.1|34935.7|34932.1|34955.2|34951.6|34926.2|34922.6|581
1627974300000|2021-08-03 07:05:00|34935.2|34931.6|34931.7|34928.1|34950.2|34946.6|34928.2|34924.6|284
1627974600000|2021-08-03 07:10:00|34931.2|34927.6|34926.7|34923.1|34932.7|34929.1|34914.2|34910.6|496
1627974900000|2021-08-03 07:15:00|34926.2|34922.6|34950.7|34947.1|34955.7|34952.1|34925.7|34922.1|463
1627975200000|2021-08-03 07:20:00|34950.2|34946.6|34935.7|34932.1|34950.2|34946.6|34932.7|34929.1|251
1627975500000|2021-08-03 07:25:00|34936.2|34932.6|34945.7|34942.1|34958.7|34955.1|34930.7|34927.1|281
1627975800000|2021-08-03 07:30:00|34945.2|34941.6|34981.2|34977.6|34990.7|34987.1|34943.2|34939.6|767
1627976100000|2021-08-03 07:35:00|34981.7|34978.1|34987.7|34984.1|35000.7|34997.1|34979.2|34975.6|643
1627976400000|2021-08-03 07:40:00|34986.7|34983.1|34979.2|34975.6|35003.2|34999.6|34977.7|34974.1|542
1627976700000|2021-08-03 07:45:00|34979.7|34976.1|34988.7|34985.1|34990.2|34986.6|34974.2|34970.6|404
1627977000000|2021-08-03 07:50:00|34989.2|34985.6|34984.7|34981.1|35004.7|35001.1|34984.2|34980.6|368
1627977300000|2021-08-03 07:55:00|34984.2|34980.6|34980.7|34977.1|34988.2|34984.6|34979.7|34976.1|183
1627977600000|2021-08-03 08:00:00|34980.2|34976.6|34982.7|34979.1|34990.2|34986.6|34976.7|34973.1|307
1627977900000|2021-08-03 08:05:00|34982.2|34978.6|34977.7|34974.1|34986.2|34982.6|34973.7|34970.1|267
1627978200000|2021-08-03 08:10:00|34977.2|34973.6|34959.7|34956.1|34979.7|34976.1|34956.7|34953.1|346
1627978500000|2021-08-03 08:15:00|34960.2|34956.6|34957.7|34954.1|34965.2|34961.6|34956.7|34953.1|158
1627978800000|2021-08-03 08:20:00|34958.2|34954.6|34959.7|34956.1|34961.2|34957.6|34950.2|34946.6|215
1627979100000|2021-08-03 08:25:00|34960.2|34956.6|34956.2|34952.6|34964.7|34961.1|34954.2|34950.6|197
1627979400000|2021-08-03 08:30:00|34955.7|34952.1|34968.2|34964.6|34970.7|34967.1|34952.7|34949.1|203
1627979700000|2021-08-03 08:35:00|34967.7|34964.1|34960.7|34957.1|34970.7|34967.1|34960.7|34957.1|126
1627980000000|2021-08-03 08:40:00|34961.2|34957.6|34952.7|34949.1|34961.2|34957.6|34948.7|34945.1|207
1627980300000|2021-08-03 08:45:00|34953.2|34949.6|34968.7|34965.1|34970.2|34966.6|34952.7|34949.1|166
1627980600000|2021-08-03 08:50:00|34968.2|34964.6|34961.2|34957.6|34968.2|34964.6|34959.7|34956.1|99
1627980900000|2021-08-03 08:55:00|34961.7|34958.1|34977.7|34974.1|34977.7|34974.1|34959.2|34955.6|194
1627981200000|2021-08-03 09:00:00|34976.7|34973.1|34978.2|34974.6|34984.2|34980.6|34969.7|34966.1|241
1627981500000|2021-08-03 09:05:00|34978.7|34975.1|34973.7|34970.1|34980.7|34977.1|34972.2|34968.6|216
1627981800000|2021-08-03 09:10:00|34973.2|34969.6|34975.2|34971.6|34977.7|34974.1|34971.7|34968.1|254
1627982100000|2021-08-03 09:15:00|34974.7|34971.1|34973.7|34970.1|34980.7|34977.1|34969.7|34966.1|269
1627982400000|2021-08-03 09:20:00|34974.2|34970.6|34962.7|34959.1|34975.2|34971.6|34959.2|34955.6|184
1627982700000|2021-08-03 09:25:00|34963.2|34959.6|34978.2|34974.6|34978.2|34974.6|34963.2|34959.6|104
1627983000000|2021-08-03 09:30:00|34977.7|34974.1|34993.7|34990.1|34997.2|34993.6|34976.7|34973.1|279
1627983300000|2021-08-03 09:35:00|34993.2|34989.6|35005.2|35001.6|35009.2|35005.6|34988.2|34984.6|318
1627983600000|2021-08-03 09:40:00|35006.2|35002.6|34992.2|34988.6|35007.7|35004.1|34987.2|34983.6|466
1627983900000|2021-08-03 09:45:00|34992.7|34989.1|34980.2|34976.6|34997.2|34993.6|34979.2|34975.6|134
1627984200000|2021-08-03 09:50:00|34981.2|34977.6|34985.7|34982.1|34986.7|34983.1|34978.7|34975.1|126
1627984500000|2021-08-03 09:55:00|34985.2|34981.6|34991.2|34987.6|34997.2|34993.6|34984.7|34981.1|82
1627984800000|2021-08-03 10:00:00|34991.7|34988.1|34995.2|34991.6|34996.2|34992.6|34988.2|34984.6|66
1627985100000|2021-08-03 10:05:00|34995.7|34992.1|34990.7|34987.1|34997.7|34994.1|34987.2|34983.6|129
1627985400000|2021-08-03 10:10:00|34991.2|34987.6|34986.7|34983.1|34992.7|34989.1|34986.2|34982.6|132
1627985700000|2021-08-03 10:15:00|34987.2|34983.6|34990.7|34987.1|34997.2|34993.6|34984.2|34980.6|235
1627986000000|2021-08-03 10:20:00|34991.2|34987.6|34991.7|34988.1|34996.7|34993.1|34988.2|34984.6|150
1627986300000|2021-08-03 10:25:00|34992.2|34988.6|34984.7|34981.1|34993.7|34990.1|34984.2|34980.6|99
1627986600000|2021-08-03 10:30:00|34985.2|34981.6|34989.2|34985.6|34991.2|34987.6|34985.2|34981.6|84
1627986900000|2021-08-03 10:35:00|34988.7|34985.1|35004.2|35000.6|35004.7|35001.1|34988.7|34985.1|162
1627987200000|2021-08-03 10:40:00|35005.2|35001.6|34998.2|34994.6|35006.2|35002.6|34998.2|34994.6|150
1627987500000|2021-08-03 10:45:00|34998.7|34995.1|34996.7|34993.1|35004.2|35000.6|34991.7|34988.1|222
1627987800000|2021-08-03 10:50:00|34997.2|34993.6|34994.2|34990.6|35001.7|34998.1|34992.7|34989.1|159
1627988100000|2021-08-03 10:55:00|34993.7|34990.1|35005.2|35001.6|35005.2|35001.6|34993.7|34990.1|129
1627988400000|2021-08-03 11:00:00|35005.7|35002.1|34998.7|34995.1|35008.2|35004.6|34994.7|34991.1|373
1627988700000|2021-08-03 11:05:00|34999.2|34995.6|35001.2|34997.6|35001.7|34998.1|34997.2|34993.6|60
1627989000000|2021-08-03 11:10:00|35000.7|34997.1|34992.7|34989.1|35001.7|34998.1|34991.2|34987.6|194
1627989300000|2021-08-03 11:15:00|34992.2|34988.6|34990.2|34986.6|34998.2|34994.6|34988.2|34984.6|166
1627989600000|2021-08-03 11:20:00|34989.7|34986.1|34991.2|34987.6|34996.2|34992.6|34988.7|34985.1|148
1627989900000|2021-08-03 11:25:00|34991.7|34988.1|34993.7|34990.1|35003.7|35000.1|34991.2|34987.6|89
1627990200000|2021-08-03 11:30:00|34993.2|34989.6|34996.2|34992.6|35000.2|34996.6|34993.2|34989.6|104
1627990500000|2021-08-03 11:35:00|34996.7|34993.1|34992.7|34989.1|35000.2|34996.6|34992.2|34988.6|81
1627990800000|2021-08-03 11:40:00|34992.2|34988.6|34996.2|34992.6|35001.7|34998.1|34991.7|34988.1|170
1627991100000|2021-08-03 11:45:00|34996.7|34993.1|34994.7|34991.1|35000.7|34997.1|34991.7|34988.1|110
1627991400000|2021-08-03 11:50:00|34993.7|34990.1|34996.2|34992.6|34997.7|34994.1|34992.2|34988.6|92
1627991700000|2021-08-03 11:55:00|34996.7|34993.1|34995.7|34992.1|34999.7|34996.1|34993.2|34989.6|89
1627992000000|2021-08-03 12:00:00|34995.2|34991.6|34988.2|34984.6|35000.7|34997.1|34988.2|34984.6|221
1627992300000|2021-08-03 12:05:00|34988.7|34985.1|34972.7|34969.1|34989.7|34986.1|34972.2|34968.6|339
1627992600000|2021-08-03 12:10:00|34972.2|34968.6|34963.7|34960.1|34974.7|34971.1|34962.7|34959.1|310
1627992900000|2021-08-03 12:15:00|34964.2|34960.6|34936.7|34933.1|34969.7|34966.1|34936.2|34932.6|395
1627993200000|2021-08-03 12:20:00|34937.2|34933.6|34902.7|34899.1|34937.7|34934.1|34893.2|34889.6|928
1627993500000|2021-08-03 12:25:00|34903.2|34899.6|34902.7|34899.1|34916.2|34912.6|34897.7|34894.1|669
1627993800000|2021-08-03 12:30:00|34902.2|34898.6|34922.7|34919.1|34923.2|34919.6|34899.2|34895.6|518
1627994100000|2021-08-03 12:35:00|34922.2|34918.6|34908.7|34905.1|34922.7|34919.1|34903.7|34900.1|318
1627994400000|2021-08-03 12:40:00|34908.2|34904.6|34915.7|34912.1|34920.7|34917.1|34905.7|34902.1|248
1627994700000|2021-08-03 12:45:00|34916.2|34912.6|34908.7|34905.1|34919.2|34915.6|34905.2|34901.6|351
1627995000000|2021-08-03 12:50:00|34908.2|34904.6|34925.7|34922.1|34925.7|34922.1|34907.7|34904.1|271
1627995300000|2021-08-03 12:55:00|34925.2|34921.6|34942.7|34939.1|34944.2|34940.6|34923.7|34920.1|508
1627995600000|2021-08-03 13:00:00|34943.7|34940.1|34930.7|34927.1|34944.2|34940.6|34924.7|34921.1|369
1627995900000|2021-08-03 13:05:00|34931.2|34927.6|34904.2|34900.6|34931.2|34927.6|34903.2|34899.6|425
1627996200000|2021-08-03 13:10:00|34904.7|34901.1|34901.2|34897.6|34910.2|34906.6|34897.2|34893.6|482
1627996500000|2021-08-03 13:15:00|34900.7|34897.1|34892.7|34889.1|34905.2|34901.6|34890.2|34886.6|333
1627996800000|2021-08-03 13:20:00|34893.2|34889.6|34909.7|34906.1|34911.2|34907.6|34890.2|34886.6|328
1627997100000|2021-08-03 13:25:00|34910.2|34906.6|34908.7|34905.1|34920.2|34916.6|34903.7|34900.1|571
1627997400000|2021-08-03 13:30:00|34908.1|34905.7|34903.1|34900.7|34946.1|34943.7|34877.6|34875.2|4052
1627997700000|2021-08-03 13:35:00|34903.6|34901.2|34857.1|34854.7|34911.6|34909.2|34851.1|34848.7|2770
1627998000000|2021-08-03 13:40:00|34857.6|34855.2|34806.1|34803.7|34860.1|34857.7|34795.6|34793.2|4636
1627998300000|2021-08-03 13:45:00|34806.6|34804.2|34756.1|34753.7|34808.1|34805.7|34754.1|34751.7|4526
1627998600000|2021-08-03 13:50:00|34755.6|34753.2|34741.1|34738.7|34786.6|34784.2|34735.6|34733.2|4723
1627998900000|2021-08-03 13:55:00|34741.6|34739.2|34730.1|34727.7|34755.1|34752.7|34714.6|34712.2|3458
1627999200000|2021-08-03 14:00:00|34729.6|34727.2|34764.1|34761.7|34790.1|34787.7|34724.6|34722.2|3580
1627999500000|2021-08-03 14:05:00|34763.6|34761.2|34766.1|34763.7|34784.6|34782.2|34744.6|34742.2|2646
1627999800000|2021-08-03 14:10:00|34767.4|34765|34767.9|34765.5|34775.9|34773.5|34745.9|34743.5|1947
1628000100000|2021-08-03 14:15:00|34767.4|34765|34853.4|34851|34861.9|34859.5|34753.4|34751|3806
1628000400000|2021-08-03 14:20:00|34852.9|34850.5|34880.9|34878.5|34891.4|34889|34837.9|34835.5|3014
1628000700000|2021-08-03 14:25:00|34882.4|34880|34885.4|34883|34894.9|34892.5|34870.4|34868|2106
1628001000000|2021-08-03 14:30:00|34885.9|34883.5|34854.4|34852|34902.9|34900.5|34851.9|34849.5|2643
1628001300000|2021-08-03 14:35:00|34853.9|34851.5|34876.4|34874|34887.4|34885|34841.9|34839.5|1975
1628001600000|2021-08-03 14:40:00|34876.9|34874.5|34893.9|34891.5|34902.4|34900|34869.9|34867.5|2010
1628001900000|2021-08-03 14:45:00|34895.4|34893|34912.9|34910.5|34918.4|34916|34872.4|34870|2366
1628002200000|2021-08-03 14:50:00|34913.4|34911|34899.4|34897|34931.4|34929|34899.4|34897|2222
1628002500000|2021-08-03 14:55:00|34899.9|34897.5|34873.9|34871.5|34912.9|34910.5|34866.4|34864|1806
1628002800000|2021-08-03 15:00:00|34873.4|34871|34882.4|34880|34908.9|34906.5|34867.4|34865|1717
1628003100000|2021-08-03 15:05:00|34882.9|34880.5|34907.9|34905.5|34921.4|34919|34870.9|34868.5|1575
1628003400000|2021-08-03 15:10:00|34908.4|34906|34920.4|34918|34928.9|34926.5|34891.9|34889.5|1535
1628003700000|2021-08-03 15:15:00|34922.4|34920|34894.9|34892.5|34923.4|34921|34890.9|34888.5|1243
1628004000000|2021-08-03 15:20:00|34895.4|34893|34901.4|34899|34905.9|34903.5|34877.9|34875.5|1341
1628004300000|2021-08-03 15:25:00|34901.9|34899.5|34935.4|34933|34937.4|34935|34891.9|34889.5|2036
1628004600000|2021-08-03 15:30:00|34935.9|34933.5|34958.4|34956|34965.4|34963|34934.4|34932|2498
1628004900000|2021-08-03 15:35:00|34957.9|34955.5|34962.9|34960.5|34972.4|34970|34953.9|34951.5|1691
1628005200000|2021-08-03 15:40:00|34963.4|34961|35045.9|35043.5|35057.9|35055.5|34962.4|34960|5338
1628005500000|2021-08-03 15:45:00|35044.9|35042.5|35017.9|35015.5|35048.4|35046|35015.9|35013.5|3363
1628005800000|2021-08-03 15:50:00|35018.4|35016|35019.4|35017|35034.9|35032.5|35011.9|35009.5|1408
1628006100000|2021-08-03 15:55:00|35019.9|35017.5|35022.9|35020.5|35032.9|35030.5|35007.9|35005.5|1289
1628006400000|2021-08-03 16:00:00|35023.4|35021|35012.9|35010.5|35029.4|35027|35008.4|35006|1162
1628006700000|2021-08-03 16:05:00|35013.4|35011|35003.4|35001|35018.4|35016|35001.9|34999.5|1263
1628007000000|2021-08-03 16:10:00|35003.9|35001.5|34999.4|34997|35007.9|35005.5|34997.4|34995|751
1628007300000|2021-08-03 16:15:00|34999.9|34997.5|34980.9|34978.5|35006.9|35004.5|34974.9|34972.5|1092
1628007600000|2021-08-03 16:20:00|34980.4|34978|34978.4|34976|34987.9|34985.5|34970.4|34968|872
1628007900000|2021-08-03 16:25:00|34978.9|34976.5|34989.9|34987.5|34991.9|34989.5|34973.9|34971.5|724
1628008200000|2021-08-03 16:30:00|34989.4|34987|34992.4|34990|34994.9|34992.5|34972.9|34970.5|561
1628008500000|2021-08-03 16:35:00|34991.9|34989.5|35001.4|34999|35001.9|34999.5|34986.4|34984|841
1628008800000|2021-08-03 16:40:00|35000.9|34998.5|35011.9|35009.5|35016.9|35014.5|34999.4|34997|722
1628009100000|2021-08-03 16:45:00|35012.4|35010|35006.9|35004.5|35015.4|35013|35002.4|35000|486
1628009400000|2021-08-03 16:50:00|35006.4|35004|35004.4|35002|35010.4|35008|34998.4|34996|376
1628009700000|2021-08-03 16:55:00|35004.9|35002.5|35004.9|35002.5|35008.4|35006|34999.9|34997.5|375
1628010000000|2021-08-03 17:00:00|35006.4|35004|35016.9|35014.5|35021.4|35019|35003.9|35001.5|867
1628010300000|2021-08-03 17:05:00|35017.4|35015|35030.9|35028.5|35033.9|35031.5|35016.9|35014.5|781
1628010600000|2021-08-03 17:10:00|35030.4|35028|35034.4|35032|35035.4|35033|35020.4|35018|709
1628010900000|2021-08-03 17:15:00|35034.9|35032.5|35034.4|35032|35039.4|35037|35028.9|35026.5|487
1628011200000|2021-08-03 17:20:00|35035.4|35033|35036.9|35034.5|35041.4|35039|35030.4|35028|632
1628011500000|2021-08-03 17:25:00|35036.4|35034|35043.4|35041|35045.9|35043.5|35031.4|35029|579
1628011800000|2021-08-03 17:30:00|35043.9|35041.5|35047.9|35045.5|35055.4|35053|35036.4|35034|736
1628012100000|2021-08-03 17:35:00|35048.4|35046|35037.4|35035|35049.4|35047|35034.4|35032|655
1628012400000|2021-08-03 17:40:00|35037.9|35035.5|35036.4|35034|35046.4|35044|35035.4|35033|678
1628012700000|2021-08-03 17:45:00|35036.9|35034.5|35042.4|35040|35047.4|35045|35032.4|35030|619
1628013000000|2021-08-03 17:50:00|35043.4|35041|35047.4|35045|35051.9|35049.5|35040.4|35038|522
1628013300000|2021-08-03 17:55:00|35046.9|35044.5|35048.4|35046|35050.9|35048.5|35044.4|35042|495
1628013600000|2021-08-03 18:00:00|35048.9|35046.5|35043.9|35041.5|35056.4|35054|35034.4|35032|1023
1628013900000|2021-08-03 18:05:00|35043.4|35041|35054.4|35052|35059.9|35057.5|35038.9|35036.5|674
1628014200000|2021-08-03 18:10:00|35055.4|35053|35060.4|35058|35077.4|35075|35054.4|35052|1738
1628014500000|2021-08-03 18:15:00|35059.9|35057.5|35064.4|35062|35071.4|35069|35055.4|35053|888
1628014800000|2021-08-03 18:20:00|35063.9|35061.5|35059.4|35057|35070.4|35068|35057.9|35055.5|502
1628015100000|2021-08-03 18:25:00|35059.9|35057.5|35062.4|35060|35068.4|35066|35056.9|35054.5|521
1628015400000|2021-08-03 18:30:00|35063.4|35061|35065.9|35063.5|35076.4|35074|35059.4|35057|1097
1628015700000|2021-08-03 18:35:00|35066.4|35064|35064.4|35062|35068.9|35066.5|35055.9|35053.5|677
1628016000000|2021-08-03 18:40:00|35065.4|35063|35063.4|35061|35068.4|35066|35060.4|35058|396
1628016300000|2021-08-03 18:45:00|35064.4|35062|35045.9|35043.5|35065.4|35063|35044.4|35042|1036
1628016600000|2021-08-03 18:50:00|35046.9|35044.5|35051.4|35049|35055.4|35053|35044.9|35042.5|495
1628016900000|2021-08-03 18:55:00|35051.9|35049.5|35060.4|35058|35064.4|35062|35051.9|35049.5|465
1628017200000|2021-08-03 19:00:00|35059.9|35057.5|35071.9|35069.5|35074.4|35072|35059.4|35057|858
1628017500000|2021-08-03 19:05:00|35071.4|35069|35084.4|35082|35094.4|35092|35069.4|35067|1372
1628017800000|2021-08-03 19:10:00|35083.9|35081.5|35080.4|35078|35086.9|35084.5|35071.4|35069|1326
1628018100000|2021-08-03 19:15:00|35081.4|35079|35089.9|35087.5|35097.9|35095.5|35081.4|35079|946
1628018400000|2021-08-03 19:20:00|35089.4|35087|35103.2|35100.8|35105.7|35103.3|35083.9|35081.5|1258
1628018700000|2021-08-03 19:25:00|35103.7|35101.3|35103.7|35101.3|35107.2|35104.8|35097.7|35095.3|823
1628019000000|2021-08-03 19:30:00|35103.2|35100.8|35105.2|35102.8|35111.2|35108.8|35096.2|35093.8|975
1628019300000|2021-08-03 19:35:00|35104.7|35102.3|35102.2|35099.8|35120.2|35117.8|35100.2|35097.8|1408
1628019600000|2021-08-03 19:40:00|35102.7|35100.3|35093.2|35090.8|35115.2|35112.8|35092.2|35089.8|1072
1628019900000|2021-08-03 19:45:00|35092.7|35090.3|35095.7|35093.3|35105.2|35102.8|35089.7|35087.3|931
1628020200000|2021-08-03 19:50:00|35095.2|35092.8|35104.7|35102.3|35107.2|35104.8|35082.7|35080.3|1566
1628020500000|2021-08-03 19:55:00|35104.2|35101.8|35118.2|35115.8|35125.2|35122.8|35098.2|35095.8|3339
1628020800000|2021-08-03 20:00:00|35117.2|35114.8|35101.9|35097.1|35123.4|35118.6|35088.4|35083.6|1648
1628021100000|2021-08-03 20:05:00|35102.4|35097.6|35089.4|35084.6|35107.9|35103.1|35088.4|35083.6|572
1628021400000|2021-08-03 20:10:00|35088.4|35083.6|35069.4|35064.6|35090.4|35085.6|35066.4|35061.6|842
1628021700000|2021-08-03 20:15:00|35069.9|35065.1|35084.4|35079.6|35090.4|35085.6|35069.9|35065.1|260
1628022000000|2021-08-03 20:20:00|35084.9|35080.1|35089.4|35084.6|35093.4|35088.6|35084.4|35079.6|142
1628022300000|2021-08-03 20:25:00|35088.9|35084.1|35088.9|35084.1|35093.4|35088.6|35087.4|35082.6|118
1628022600000|2021-08-03 20:30:00|35089.4|35084.6|35083.9|35079.1|35090.4|35085.6|35078.4|35073.6|162
1628022900000|2021-08-03 20:35:00|35084.4|35079.6|35087.9|35083.1|35089.9|35085.1|35082.9|35078.1|54
1628023200000|2021-08-03 20:40:00|35088.4|35083.6|35085.9|35081.1|35095.4|35090.6|35083.4|35078.6|157
1628023500000|2021-08-03 20:45:00|35088.9|35084.1|35070.9|35066.1|35091.4|35086.6|35070.9|35066.1|191
1628023800000|2021-08-03 20:50:00|35072.9|35068.1|35073.4|35068.6|35079.9|35075.1|35071.9|35067.1|176
1628024100000|2021-08-03 20:55:00|35073.9|35069.1|35075.9|35066.1|35079.9|35075.1|35070.4|35064.6|196
1628024400000|2021-08-03 21:00:00|35078.5|35068.7|35078|35068.2|35078.7|35068.9|35076.2|35066.4|0
1628024700000|2021-08-03 21:05:00|35077.9|35068.1|35077.7|35067.9|35078.7|35068.9|35077.4|35067.6|0
1628025000000|2021-08-03 21:10:00|35077.5|35067.7|35073.8|35064|35077.7|35067.9|35072.1|35062.3|0
1628025300000|2021-08-03 21:15:00|35073.7|35063.9|35081|35071.2|35081|35071.2|35073.7|35063.9|0
1628025600000|2021-08-03 21:20:00|35081.3|35071.5|35084.5|35074.7|35087|35077.2|35080|35070.2|0
1628025900000|2021-08-03 21:25:00|35084.6|35074.8|35086.4|35076.6|35087.4|35077.6|35084.6|35074.8|0
1628026200000|2021-08-03 21:30:00|35086.8|35077|35086.4|35076.6|35088.9|35079.1|35084.5|35074.7|0
1628026500000|2021-08-03 21:35:00|35085.9|35076.1|35080.8|35071|35085.9|35076.1|35080.8|35071|0
1628026800000|2021-08-03 21:40:00|35080.7|35070.9|35082.4|35072.6|35082.4|35072.6|35080.7|35070.9|0
1628027100000|2021-08-03 21:45:00|35082.5|35072.7|35082.8|35073|35083.9|35074.1|35082.4|35072.6|0
1628027400000|2021-08-03 21:50:00|35083.1|35073.3|35084.3|35074.5|35084.6|35074.8|35083.1|35073.3|0
1628027700000|2021-08-03 21:55:00|35084.4|35074.6|35082.7|35072.9|35085.3|35075.5|35082.1|35072.3|0
1628028000000|2021-08-03 22:00:00|35076.9|35072.1|35086.4|35081.6|35089.4|35084.6|35075.9|35071.1|167
1628028300000|2021-08-03 22:05:00|35085.9|35081.1|35078.4|35073.6|35088.9|35084.1|35076.9|35072.1|92
1628028600000|2021-08-03 22:10:00|35078.9|35074.1|35083.4|35078.6|35083.9|35079.1|35075.4|35070.6|52
1628028900000|2021-08-03 22:15:00|35082.9|35078.1|35081.9|35077.1|35083.4|35078.6|35078.4|35073.6|60
1628029200000|2021-08-03 22:20:00|35081.4|35076.6|35082.9|35078.1|35084.9|35080.1|35078.9|35074.1|50
1628029500000|2021-08-03 22:25:00|35083.4|35078.6|35085.9|35081.1|35087.4|35082.6|35081.4|35076.6|70
1628029800000|2021-08-03 22:30:00|35085.4|35080.6|35079.9|35075.1|35086.4|35081.6|35079.4|35074.6|72
1628030100000|2021-08-03 22:35:00|35079.4|35074.6|35076.9|35072.1|35082.9|35078.1|35074.9|35070.1|65
1628030400000|2021-08-03 22:40:00|35076.4|35071.6|35078.9|35074.1|35079.9|35075.1|35071.4|35066.6|140
1628030700000|2021-08-03 22:45:00|35078.4|35073.6|35082.9|35078.1|35084.4|35079.6|35077.4|35072.6|75
1628031000000|2021-08-03 22:50:00|35082.4|35077.6|35085.4|35080.6|35087.9|35083.1|35081.4|35076.6|68
1628031300000|2021-08-03 22:55:00|35083.4|35078.6|35082.4|35077.6|35085.4|35080.6|35081.4|35076.6|43
1628031600000|2021-08-03 23:00:00|35081.9|35077.1|35074.9|35070.1|35082.9|35078.1|35069.9|35065.1|131
1628031900000|2021-08-03 23:05:00|35075.4|35070.6|35066.9|35062.1|35077.9|35073.1|35062.9|35058.1|134
1628032200000|2021-08-03 23:10:00|35067.4|35062.6|35064.4|35059.6|35069.9|35065.1|35064.4|35059.6|97
1628032500000|2021-08-03 23:15:00|35063.9|35059.1|35072.9|35068.1|35073.4|35068.6|35063.4|35058.6|50
1628032800000|2021-08-03 23:20:00|35072.4|35067.6|35072.9|35068.1|35074.4|35069.6|35070.4|35065.6|25
1628033100000|2021-08-03 23:25:00|35072.4|35067.6|35066.4|35061.6|35075.4|35070.6|35065.4|35060.6|92
1628033400000|2021-08-03 23:30:00|35065.9|35061.1|35064.4|35059.6|35067.4|35062.6|35061.4|35056.6|93
1628033700000|2021-08-03 23:35:00|35065.4|35060.6|35068.9|35064.1|35072.4|35067.6|35064.9|35060.1|83
1628034000000|2021-08-03 23:40:00|35068.4|35063.6|35064.4|35059.6|35070.9|35066.1|35062.9|35058.1|65
1628034300000|2021-08-03 23:45:00|35064.9|35060.1|35070.4|35065.6|35072.9|35068.1|35064.4|35059.6|78
1628034600000|2021-08-03 23:50:00|35071.9|35067.1|35066.9|35062.1|35071.9|35067.1|35066.4|35061.6|52
1628034900000|2021-08-03 23:55:00|35066.4|35061.6|35070.9|35066.1|35070.9|35066.1|35064.4|35059.6|50
1628035200000|2021-08-04 00:00:00|35070.4|35065.6|35051.9|35047.1|35073.4|35068.6|35047.4|35042.6|443
1628035500000|2021-08-04 00:05:00|35051.4|35046.6|35056.4|35051.6|35061.9|35057.1|35047.9|35043.1|231
1628035800000|2021-08-04 00:10:00|35056.9|35052.1|35059.9|35055.1|35063.4|35058.6|35052.9|35048.1|128
1628036100000|2021-08-04 00:15:00|35060.4|35055.6|35070.9|35066.1|35071.4|35066.6|35055.9|35051.1|127
1628036400000|2021-08-04 00:20:00|35070.4|35065.6|35058.4|35053.6|35070.9|35066.1|35058.4|35053.6|149
1628036700000|2021-08-04 00:25:00|35058.9|35054.1|35070.9|35066.1|35073.4|35068.6|35057.4|35052.6|138
1628037000000|2021-08-04 00:30:00|35071.4|35066.6|35064.4|35059.6|35073.4|35068.6|35063.9|35059.1|85
1628037300000|2021-08-04 00:35:00|35064.9|35060.1|35069.9|35065.1|35073.9|35069.1|35063.4|35058.6|82
1628037600000|2021-08-04 00:40:00|35069.4|35064.6|35066.9|35062.1|35073.4|35068.6|35065.4|35060.6|57
1628037900000|2021-08-04 00:45:00|35067.4|35062.6|35063.4|35058.6|35069.4|35064.6|35059.4|35054.6|64
1628038200000|2021-08-04 00:50:00|35062.9|35058.1|35065.9|35061.1|35067.9|35063.1|35061.4|35056.6|45
1628038500000|2021-08-04 00:55:00|35066.4|35061.6|35067.9|35063.1|35070.4|35065.6|35062.9|35058.1|31
1628038800000|2021-08-04 01:00:00|35068.4|35063.6|35059.9|35055.1|35068.4|35063.6|35059.9|35055.1|44
1628039100000|2021-08-04 01:05:00|35059.4|35054.6|35068.9|35064.1|35069.4|35064.6|35058.4|35053.6|43
1628039400000|2021-08-04 01:10:00|35069.4|35064.6|35070.9|35066.1|35071.9|35067.1|35066.4|35061.6|67
1628039700000|2021-08-04 01:15:00|35071.4|35066.6|35084.9|35080.1|35085.4|35080.6|35071.4|35066.6|240
1628040000000|2021-08-04 01:20:00|35085.4|35080.6|35089.4|35084.6|35090.4|35085.6|35081.9|35077.1|133
1628040300000|2021-08-04 01:25:00|35089.9|35085.1|35084.9|35080.1|35091.4|35086.6|35084.4|35079.6|81
1628040600000|2021-08-04 01:30:00|35084.4|35079.6|35077.9|35073.1|35086.4|35081.6|35074.9|35070.1|129
1628040900000|2021-08-04 01:35:00|35077.4|35072.6|35070.9|35066.1|35079.9|35075.1|35066.9|35062.1|136
1628041200000|2021-08-04 01:40:00|35071.4|35066.6|35066.4|35061.6|35072.9|35068.1|35061.4|35056.6|105
1628041500000|2021-08-04 01:45:00|35065.9|35061.1|35085.9|35081.1|35085.9|35081.1|35065.9|35061.1|153
1628041800000|2021-08-04 01:50:00|35085.4|35080.6|35096.9|35092.1|35099.4|35094.6|35080.4|35075.6|163
1628042100000|2021-08-04 01:55:00|35097.4|35092.6|35098.9|35094.1|35101.9|35097.1|35094.9|35090.1|208
1628042400000|2021-08-04 02:00:00|35099.4|35094.6|35093.9|35089.1|35100.4|35095.6|35093.4|35088.6|96
1628042700000|2021-08-04 02:05:00|35093.4|35088.6|35093.9|35089.1|35097.4|35092.6|35091.4|35086.6|122
1628043000000|2021-08-04 02:10:00|35094.4|35089.6|35089.9|35085.1|35096.9|35092.1|35087.9|35083.1|70
1628043300000|2021-08-04 02:15:00|35090.4|35085.6|35086.9|35082.1|35090.9|35086.1|35083.9|35079.1|73
1628043600000|2021-08-04 02:20:00|35087.4|35082.6|35079.9|35075.1|35088.4|35083.6|35079.4|35074.6|96
1628043900000|2021-08-04 02:25:00|35080.4|35075.6|35082.9|35078.1|35087.4|35082.6|35079.4|35074.6|76
1628044200000|2021-08-04 02:30:00|35082.4|35077.6|35084.9|35080.1|35086.4|35081.6|35080.4|35075.6|47
1628044500000|2021-08-04 02:35:00|35085.4|35080.6|35093.4|35088.6|35094.4|35089.6|35084.9|35080.1|73
1628044800000|2021-08-04 02:40:00|35093.9|35089.1|35092.9|35088.1|35097.4|35092.6|35091.4|35086.6|81
1628045100000|2021-08-04 02:45:00|35093.4|35088.6|35089.4|35084.6|35094.9|35090.1|35088.9|35084.1|54
1628045400000|2021-08-04 02:50:00|35088.9|35084.1|35094.9|35090.1|35096.4|35091.6|35087.9|35083.1|48
1628045700000|2021-08-04 02:55:00|35094.4|35089.6|35088.9|35084.1|35094.9|35090.1|35087.9|35083.1|23
1628046000000|2021-08-04 03:00:00|35088.4|35083.6|35088.9|35084.1|35092.4|35087.6|35087.9|35083.1|37
1628046300000|2021-08-04 03:05:00|35089.4|35084.6|35094.9|35090.1|35094.9|35090.1|35087.4|35082.6|22
1628046600000|2021-08-04 03:10:00|35095.4|35090.6|35095.9|35091.1|35097.4|35092.6|35093.4|35088.6|36
1628046900000|2021-08-04 03:15:00|35096.4|35091.6|35096.9|35092.1|35098.9|35094.1|35092.9|35088.1|41
1628047200000|2021-08-04 03:20:00|35096.4|35091.6|35095.9|35091.1|35097.4|35092.6|35092.4|35087.6|33
1628047500000|2021-08-04 03:25:00|35095.4|35090.6|35099.9|35095.1|35102.9|35098.1|35094.9|35090.1|89
1628047800000|2021-08-04 03:30:00|35100.4|35095.6|35094.9|35090.1|35101.4|35096.6|35091.4|35086.6|56
1628048100000|2021-08-04 03:35:00|35094.4|35089.6|35087.4|35082.6|35094.4|35089.6|35086.9|35082.1|45
1628048400000|2021-08-04 03:40:00|35086.9|35082.1|35087.4|35082.6|35087.4|35082.6|35083.4|35078.6|53
1628048700000|2021-08-04 03:45:00|35087.9|35083.1|35089.9|35085.1|35090.4|35085.6|35085.9|35081.1|49
1628049000000|2021-08-04 03:50:00|35089.4|35084.6|35082.9|35078.1|35089.4|35084.6|35080.4|35075.6|42
1628049300000|2021-08-04 03:55:00|35082.4|35077.6|35083.4|35078.6|35087.4|35082.6|35081.9|35077.1|23
1628049600000|2021-08-04 04:00:00|35082.4|35077.6|35085.9|35081.1|35087.4|35082.6|35082.4|35077.6|46
1628049900000|2021-08-04 04:05:00|35085.4|35080.6|35086.9|35082.1|35087.9|35083.1|35083.9|35079.1|27
1628050200000|2021-08-04 04:10:00|35086.4|35081.6|35088.9|35084.1|35089.4|35084.6|35084.4|35079.6|74
1628050500000|2021-08-04 04:15:00|35089.4|35084.6|35086.9|35082.1|35090.4|35085.6|35085.4|35080.6|45
1628050800000|2021-08-04 04:20:00|35087.4|35082.6|35082.9|35078.1|35087.4|35082.6|35082.4|35077.6|18
1628051100000|2021-08-04 04:25:00|35083.4|35078.6|35079.9|35075.1|35083.9|35079.1|35076.9|35072.1|119
1628051400000|2021-08-04 04:30:00|35079.4|35074.6|35084.9|35080.1|35087.4|35082.6|35079.4|35074.6|52
1628051700000|2021-08-04 04:35:00|35085.4|35080.6|35092.4|35087.6|35092.9|35088.1|35084.9|35080.1|42
1628052000000|2021-08-04 04:40:00|35092.9|35088.1|35088.9|35084.1|35093.4|35088.6|35086.4|35081.6|51
1628052300000|2021-08-04 04:45:00|35088.4|35083.6|35090.9|35086.1|35091.9|35087.1|35088.4|35083.6|39
1628052600000|2021-08-04 04:50:00|35091.4|35086.6|35092.9|35088.1|35094.9|35090.1|35089.4|35084.6|10
1628052900000|2021-08-04 04:55:00|35092.4|35087.6|35093.9|35089.1|35093.9|35089.1|35089.4|35084.6|4
1628053200000|2021-08-04 05:00:00|35093.4|35088.6|35092.4|35087.6|35096.4|35091.6|35088.9|35084.1|32
1628053500000|2021-08-04 05:05:00|35092.9|35088.1|35076.9|35072.1|35092.9|35088.1|35075.4|35070.6|129
1628053800000|2021-08-04 05:10:00|35077.4|35072.6|35084.9|35080.1|35085.4|35080.6|35074.4|35069.6|79
1628054100000|2021-08-04 05:15:00|35085.4|35080.6|35084.9|35080.1|35085.4|35080.6|35079.9|35075.1|29
1628054400000|2021-08-04 05:20:00|35084.4|35079.6|35084.9|35080.1|35085.4|35080.6|35079.4|35074.6|28
1628054700000|2021-08-04 05:25:00|35084.4|35079.6|35086.9|35082.1|35089.4|35084.6|35084.4|35079.6|68
1628055000000|2021-08-04 05:30:00|35086.4|35081.6|35091.9|35087.1|35092.4|35087.6|35085.9|35081.1|34
1628055300000|2021-08-04 05:35:00|35092.4|35087.6|35089.9|35085.1|35092.9|35088.1|35087.4|35082.6|42
1628055600000|2021-08-04 05:40:00|35088.9|35084.1|35082.9|35078.1|35094.9|35090.1|35077.9|35073.1|178
1628055900000|2021-08-04 05:45:00|35082.4|35077.6|35086.9|35082.1|35090.9|35086.1|35080.4|35075.6|46
1628056200000|2021-08-04 05:50:00|35086.4|35081.6|35087.9|35083.1|35088.9|35084.1|35081.4|35076.6|58
1628056500000|2021-08-04 05:55:00|35088.4|35083.6|35091.9|35087.1|35095.9|35091.1|35087.4|35082.6|159
1628056800000|2021-08-04 06:00:00|35091.3|35087.7|35090.3|35086.7|35091.3|35087.7|35077.3|35073.7|218
1628057100000|2021-08-04 06:05:00|35089.8|35086.2|35095.8|35092.2|35098.3|35094.7|35087.8|35084.2|173
1628057400000|2021-08-04 06:10:00|35095.3|35091.7|35102.3|35098.7|35108.8|35105.2|35093.8|35090.2|236
1628057700000|2021-08-04 06:15:00|35102.8|35099.2|35097.3|35093.7|35104.3|35100.7|35089.8|35086.2|192
1628058000000|2021-08-04 06:20:00|35097.8|35094.2|35103.3|35099.7|35104.8|35101.2|35097.8|35094.2|68
1628058300000|2021-08-04 06:25:00|35103.8|35100.2|35106.3|35102.7|35106.3|35102.7|35098.3|35094.7|71
1628058600000|2021-08-04 06:30:00|35105.8|35102.2|35107.3|35103.7|35107.8|35104.2|35102.8|35099.2|61
1628058900000|2021-08-04 06:35:00|35106.8|35103.2|35107.3|35103.7|35110.3|35106.7|35102.3|35098.7|100
1628059200000|2021-08-04 06:40:00|35106.8|35103.2|35104.3|35100.7|35106.8|35103.2|35101.8|35098.2|58
1628059500000|2021-08-04 06:45:00|35104.8|35101.2|35113.3|35109.7|35114.3|35110.7|35104.8|35101.2|101
1628059800000|2021-08-04 06:50:00|35112.8|35109.2|35113.8|35110.2|35116.8|35113.2|35112.3|35108.7|124
1628060100000|2021-08-04 06:55:00|35113.3|35109.7|35101.3|35097.7|35115.8|35112.2|35100.8|35097.2|225
1628060400000|2021-08-04 07:00:00|35101.8|35098.2|35101.3|35097.7|35109.8|35106.2|35091.3|35087.7|465
1628060700000|2021-08-04 07:05:00|35100.8|35097.2|35098.3|35094.7|35112.3|35108.7|35096.3|35092.7|228
1628061000000|2021-08-04 07:10:00|35098.8|35095.2|35096.8|35093.2|35102.3|35098.7|35089.8|35086.2|212
1628061300000|2021-08-04 07:15:00|35097.8|35094.2|35098.3|35094.7|35099.8|35096.2|35091.3|35087.7|197
1628061600000|2021-08-04 07:20:00|35097.3|35093.7|35111.3|35107.7|35112.3|35108.7|35096.3|35092.7|176
1628061900000|2021-08-04 07:25:00|35110.8|35107.2|35090.3|35086.7|35112.3|35108.7|35084.3|35080.7|263
1628062200000|2021-08-04 07:30:00|35090.8|35087.2|35097.3|35093.7|35100.3|35096.7|35086.8|35083.2|152
1628062500000|2021-08-04 07:35:00|35097.8|35094.2|35095.3|35091.7|35101.3|35097.7|35089.8|35086.2|160
1628062800000|2021-08-04 07:40:00|35095.8|35092.2|35090.3|35086.7|35096.3|35092.7|35088.3|35084.7|204
1628063100000|2021-08-04 07:45:00|35090.8|35087.2|35087.8|35084.2|35094.3|35090.7|35085.3|35081.7|136
1628063400000|2021-08-04 07:50:00|35088.3|35084.7|35071.3|35067.7|35090.3|35086.7|35070.8|35067.2|231
1628063700000|2021-08-04 07:55:00|35070.8|35067.2|35056.3|35052.7|35079.8|35076.2|35052.3|35048.7|201
1628064000000|2021-08-04 08:00:00|35055.8|35052.2|35049.8|35046.2|35069.3|35065.7|35040.8|35037.2|525
1628064300000|2021-08-04 08:05:00|35049.3|35045.7|35053.3|35049.7|35056.3|35052.7|35043.3|35039.7|280
1628064600000|2021-08-04 08:10:00|35053.8|35050.2|35069.8|35066.2|35070.8|35067.2|35052.3|35048.7|369
1628064900000|2021-08-04 08:15:00|35069.3|35065.7|35071.8|35068.2|35078.8|35075.2|35068.3|35064.7|292
1628065200000|2021-08-04 08:20:00|35072.3|35068.7|35077.8|35074.2|35079.3|35075.7|35065.8|35062.2|282
1628065500000|2021-08-04 08:25:00|35078.3|35074.7|35075.3|35071.7|35078.8|35075.2|35066.3|35062.7|162
1628065800000|2021-08-04 08:30:00|35074.8|35071.2|35072.3|35068.7|35080.8|35077.2|35071.8|35068.2|191
1628066100000|2021-08-04 08:35:00|35071.8|35068.2|35073.8|35070.2|35078.3|35074.7|35067.3|35063.7|117
1628066400000|2021-08-04 08:40:00|35074.3|35070.7|35075.3|35071.7|35075.8|35072.2|35069.8|35066.2|78
1628066700000|2021-08-04 08:45:00|35074.8|35071.2|35071.3|35067.7|35078.8|35075.2|35068.3|35064.7|115
1628067000000|2021-08-04 08:50:00|35071.8|35068.2|35073.8|35070.2|35075.8|35072.2|35069.3|35065.7|50
1628067300000|2021-08-04 08:55:00|35073.3|35069.7|35072.3|35068.7|35082.8|35079.2|35072.3|35068.7|170
1628067600000|2021-08-04 09:00:00|35071.8|35068.2|35079.3|35075.7|35080.3|35076.7|35070.3|35066.7|168
1628067900000|2021-08-04 09:05:00|35078.8|35075.2|35075.8|35072.2|35079.3|35075.7|35071.8|35068.2|78
1628068200000|2021-08-04 09:10:00|35075.3|35071.7|35075.8|35072.2|35076.8|35073.2|35071.8|35068.2|95
1628068500000|2021-08-04 09:15:00|35075.3|35071.7|35077.3|35073.7|35078.3|35074.7|35069.3|35065.7|137
1628068800000|2021-08-04 09:20:00|35076.8|35073.2|35073.8|35070.2|35077.8|35074.2|35071.8|35068.2|82
1628069100000|2021-08-04 09:25:00|35073.3|35069.7|35072.8|35069.2|35076.3|35072.7|35065.8|35062.2|79
1628069400000|2021-08-04 09:30:00|35071.8|35068.2|35078.3|35074.7|35079.3|35075.7|35069.3|35065.7|130
1628069700000|2021-08-04 09:35:00|35077.8|35074.2|35082.3|35078.7|35088.3|35084.7|35076.8|35073.2|235
1628070000000|2021-08-04 09:40:00|35082.8|35079.2|35082.3|35078.7|35085.8|35082.2|35079.3|35075.7|116
1628070300000|2021-08-04 09:45:00|35081.8|35078.2|35087.3|35083.7|35089.3|35085.7|35078.8|35075.2|97
1628070600000|2021-08-04 09:50:00|35087.8|35084.2|35089.3|35085.7|35093.8|35090.2|35084.8|35081.2|177
1628070900000|2021-08-04 09:55:00|35089.8|35086.2|35075.8|35072.2|35090.8|35087.2|35074.3|35070.7|151
1628071200000|2021-08-04 10:00:00|35076.3|35072.7|35076.8|35073.2|35081.8|35078.2|35072.8|35069.2|62
1628071500000|2021-08-04 10:05:00|35076.3|35072.7|35076.3|35072.7|35077.3|35073.7|35068.3|35064.7|99
1628071800000|2021-08-04 10:10:00|35076.8|35073.2|35072.8|35069.2|35081.3|35077.7|35069.8|35066.2|124
1628072100000|2021-08-04 10:15:00|35072.3|35068.7|35074.8|35071.2|35076.8|35073.2|35070.8|35067.2|84
1628072400000|2021-08-04 10:20:00|35074.3|35070.7|35076.8|35073.2|35080.8|35077.2|35073.3|35069.7|130
1628072700000|2021-08-04 10:25:00|35077.3|35073.7|35084.8|35081.2|35088.3|35084.7|35077.3|35073.7|84
1628073000000|2021-08-04 10:30:00|35085.3|35081.7|35088.8|35085.2|35089.3|35085.7|35084.8|35081.2|75
1628073300000|2021-08-04 10:35:00|35089.3|35085.7|35091.3|35087.7|35093.8|35090.2|35088.3|35084.7|77
1628073600000|2021-08-04 10:40:00|35090.8|35087.2|35092.3|35088.7|35092.8|35089.2|35088.8|35085.2|52
1628073900000|2021-08-04 10:45:00|35092.8|35089.2|35096.3|35092.7|35097.3|35093.7|35089.3|35085.7|102
1628074200000|2021-08-04 10:50:00|35096.8|35093.2|35087.3|35083.7|35100.3|35096.7|35086.8|35083.2|172
1628074500000|2021-08-04 10:55:00|35086.8|35083.2|35078.8|35075.2|35089.3|35085.7|35075.8|35072.2|123
1628074800000|2021-08-04 11:00:00|35079.3|35075.7|35076.3|35072.7|35083.8|35080.2|35061.8|35058.2|363
1628075100000|2021-08-04 11:05:00|35075.8|35072.2|35065.3|35061.7|35075.8|35072.2|35055.8|35052.2|625
1628075400000|2021-08-04 11:10:00|35064.8|35061.2|35069.8|35066.2|35070.8|35067.2|35058.3|35054.7|127
1628075700000|2021-08-04 11:15:00|35069.3|35065.7|35060.3|35056.7|35070.8|35067.2|35058.3|35054.7|218
1628076000000|2021-08-04 11:20:00|35059.8|35056.2|35068.3|35064.7|35072.8|35069.2|35059.3|35055.7|151
1628076300000|2021-08-04 11:25:00|35067.8|35064.2|35062.3|35058.7|35069.8|35066.2|35058.3|35054.7|192
1628076600000|2021-08-04 11:30:00|35061.8|35058.2|35049.3|35045.7|35062.3|35058.7|35046.3|35042.7|404
1628076900000|2021-08-04 11:35:00|35049.8|35046.2|35051.3|35047.7|35058.8|35055.2|35049.3|35045.7|199
1628077200000|2021-08-04 11:40:00|35050.8|35047.2|35055.3|35051.7|35057.3|35053.7|35044.8|35041.2|243
1628077500000|2021-08-04 11:45:00|35054.8|35051.2|35047.8|35044.2|35054.8|35051.2|35044.3|35040.7|190
1628077800000|2021-08-04 11:50:00|35047.3|35043.7|35053.3|35049.7|35057.3|35053.7|35045.8|35042.2|239
1628078100000|2021-08-04 11:55:00|35053.8|35050.2|35035.8|35032.2|35057.3|35053.7|35031.3|35027.7|450
1628078400000|2021-08-04 12:00:00|35036.3|35032.7|35028.3|35024.7|35038.8|35035.2|35019.8|35016.2|629
1628078700000|2021-08-04 12:05:00|35028.8|35025.2|35041.3|35037.7|35041.8|35038.2|35028.8|35025.2|201
1628079000000|2021-08-04 12:10:00|35040.8|35037.2|35040.8|35037.2|35044.8|35041.2|35032.8|35029.2|286
1628079300000|2021-08-04 12:15:00|35040.3|35036.7|35000.8|34997.2|35042.3|35038.7|34987.3|34983.7|1528
1628079600000|2021-08-04 12:20:00|35001.3|34997.7|35003.3|34999.7|35013.8|35010.2|34990.3|34986.7|1199
1628079900000|2021-08-04 12:25:00|35003.8|35000.2|34996.3|34992.7|35005.8|35002.2|34981.8|34978.2|1004
1628080200000|2021-08-04 12:30:00|34995.8|34992.2|35016.3|35012.7|35016.8|35013.2|34988.3|34984.7|1081
1628080500000|2021-08-04 12:35:00|35016.8|35013.2|35007.3|35003.7|35018.3|35014.7|35001.8|34998.2|657
1628080800000|2021-08-04 12:40:00|35007.8|35004.2|35005.3|35001.7|35015.3|35011.7|35000.3|34996.7|351
1628081100000|2021-08-04 12:45:00|35004.8|35001.2|34975.3|34971.7|35005.3|35001.7|34969.8|34966.2|839
1628081400000|2021-08-04 12:50:00|34975.8|34972.2|34963.3|34959.7|34978.3|34974.7|34961.8|34958.2|1094
1628081700000|2021-08-04 12:55:00|34962.8|34959.2|34983.8|34980.2|34984.8|34981.2|34959.3|34955.7|699
1628082000000|2021-08-04 13:00:00|34984.3|34980.7|34971.8|34968.2|34984.3|34980.7|34964.8|34961.2|745
1628082300000|2021-08-04 13:05:00|34972.8|34969.2|34977.3|34973.7|34981.3|34977.7|34971.8|34968.2|503
1628082600000|2021-08-04 13:10:00|34976.8|34973.2|34972.3|34968.7|34985.8|34982.2|34964.8|34961.2|449
1628082900000|2021-08-04 13:15:00|34971.8|34968.2|34982.8|34979.2|34984.8|34981.2|34967.8|34964.2|391
1628083200000|2021-08-04 13:20:00|34982.3|34978.7|34978.3|34974.7|34984.8|34981.2|34973.8|34970.2|281
1628083500000|2021-08-04 13:25:00|34978.8|34975.2|34966.3|34962.7|34983.8|34980.2|34964.8|34961.2|959
1628083800000|2021-08-04 13:30:00|34965.7|34963.3|34957.2|34954.8|34971.7|34969.3|34901.7|34899.3|8153
1628084100000|2021-08-04 13:35:00|34957.7|34955.3|34925.7|34923.3|34979.7|34977.3|34903.2|34900.8|4568
1628084400000|2021-08-04 13:40:00|34922.2|34919.8|34929.2|34926.8|34936.2|34933.8|34899.2|34896.8|3004
1628084700000|2021-08-04 13:45:00|34928.7|34926.3|34957.2|34954.8|34963.7|34961.3|34902.2|34899.8|3124
1628085000000|2021-08-04 13:50:00|34957.7|34955.3|34956.7|34954.3|34987.7|34985.3|34941.7|34939.3|3990
1628085300000|2021-08-04 13:55:00|34955.7|34953.3|34956.2|34953.8|34961.2|34958.8|34932.7|34930.3|1508
1628085600000|2021-08-04 14:00:00|34956.7|34954.3|35012.7|35010.3|35015.2|35012.8|34953.2|34950.8|3591
1628085900000|2021-08-04 14:05:00|35013.2|35010.8|34990.7|34988.3|35013.2|35010.8|34984.2|34981.8|2171
1628086200000|2021-08-04 14:10:00|34990.2|34987.8|34970.7|34968.3|34993.7|34991.3|34959.7|34957.3|2133
1628086500000|2021-08-04 14:15:00|34970.2|34967.8|34961.2|34958.8|34975.7|34973.3|34953.2|34950.8|1555
1628086800000|2021-08-04 14:20:00|34961.7|34959.3|34931.7|34929.3|34964.7|34962.3|34930.2|34927.8|1870
1628087100000|2021-08-04 14:25:00|34931.2|34928.8|34930.7|34928.3|34950.7|34948.3|34921.2|34918.8|1701
1628087400000|2021-08-04 14:30:00|34931.2|34928.8|34918.7|34916.3|34931.2|34928.8|34874.2|34871.8|4460
1628087700000|2021-08-04 14:35:00|34919.2|34916.8|34931.7|34929.3|34932.2|34929.8|34898.2|34895.8|2324
1628088000000|2021-08-04 14:40:00|34931.2|34928.8|34940.2|34937.8|34964.2|34961.8|34924.7|34922.3|2447
1628088300000|2021-08-04 14:45:00|34940.7|34938.3|34924.2|34921.8|34953.2|34950.8|34916.2|34913.8|1663
1628088600000|2021-08-04 14:50:00|34923.7|34921.3|34891.7|34889.3|34926.2|34923.8|34885.7|34883.3|1862
1628088900000|2021-08-04 14:55:00|34891.2|34888.8|34875.7|34873.3|34898.2|34895.8|34872.2|34869.8|1567
1628089200000|2021-08-04 15:00:00|34875.2|34872.8|34868.2|34865.8|34878.2|34875.8|34839.2|34836.8|2902
1628089500000|2021-08-04 15:05:00|34868.7|34866.3|34895.2|34892.8|34901.7|34899.3|34857.2|34854.8|2320
1628089800000|2021-08-04 15:10:00|34894.7|34892.3|34885.2|34882.8|34899.2|34896.8|34874.7|34872.3|1053
1628090100000|2021-08-04 15:15:00|34884.7|34882.3|34888.7|34886.3|34898.2|34895.8|34881.2|34878.8|1045
1628090400000|2021-08-04 15:20:00|34888.2|34885.8|34854.7|34852.3|34890.7|34888.3|34848.2|34845.8|1424
1628090700000|2021-08-04 15:25:00|34855.2|34852.8|34840.2|34837.8|34858.2|34855.8|34832.7|34830.3|1429
1628091000000|2021-08-04 15:30:00|34840.7|34838.3|34855.2|34852.8|34857.2|34854.8|34827.2|34824.8|1856
1628091300000|2021-08-04 15:35:00|34854.7|34852.3|34837.2|34834.8|34857.7|34855.3|34822.7|34820.3|1407
1628091600000|2021-08-04 15:40:00|34837.7|34835.3|34822.7|34820.3|34840.7|34838.3|34791.2|34788.8|2581
1628091900000|2021-08-04 15:45:00|34823.2|34820.8|34813.7|34811.3|34842.2|34839.8|34813.2|34810.8|1678
1628092200000|2021-08-04 15:50:00|34814.2|34811.8|34818.2|34815.8|34829.2|34826.8|34797.2|34794.8|1556
1628092500000|2021-08-04 15:55:00|34818.7|34816.3|34834.7|34832.3|34842.2|34839.8|34817.2|34814.8|1016
1628092800000|2021-08-04 16:00:00|34833.7|34831.3|34850.7|34848.3|34852.2|34849.8|34822.2|34819.8|1058
1628093100000|2021-08-04 16:05:00|34850.2|34847.8|34852.7|34850.3|34858.7|34856.3|34848.2|34845.8|670
1628093400000|2021-08-04 16:10:00|34853.2|34850.8|34851.7|34849.3|34854.2|34851.8|34836.2|34833.8|1114
1628093700000|2021-08-04 16:15:00|34851.2|34848.8|34848.7|34846.3|34861.7|34859.3|34837.2|34834.8|838
1628094000000|2021-08-04 16:20:00|34848.2|34845.8|34828.2|34825.8|34848.7|34846.3|34827.2|34824.8|813
1628094300000|2021-08-04 16:25:00|34827.7|34825.3|34808.7|34806.3|34832.2|34829.8|34798.2|34795.8|888
1628094600000|2021-08-04 16:30:00|34809.2|34806.8|34806.2|34803.8|34818.2|34815.8|34801.7|34799.3|842
1628094900000|2021-08-04 16:35:00|34807.2|34804.8|34822.2|34819.8|34822.2|34819.8|34806.2|34803.8|484
1628095200000|2021-08-04 16:40:00|34821.7|34819.3|34821.7|34819.3|34829.2|34826.8|34805.2|34802.8|981
1628095500000|2021-08-04 16:45:00|34821.2|34818.8|34836.7|34834.3|34838.2|34835.8|34817.2|34814.8|835
1628095800000|2021-08-04 16:50:00|34837.2|34834.8|34834.2|34831.8|34837.7|34835.3|34824.2|34821.8|472
1628096100000|2021-08-04 16:55:00|34834.7|34832.3|34823.7|34821.3|34839.2|34836.8|34822.2|34819.8|438
1628096400000|2021-08-04 17:00:00|34824.2|34821.8|34830.2|34827.8|34838.7|34836.3|34816.2|34813.8|652
1628096700000|2021-08-04 17:05:00|34828.2|34825.8|34853.2|34850.8|34856.2|34853.8|34827.7|34825.3|775
1628097000000|2021-08-04 17:10:00|34852.7|34850.3|34855.2|34852.8|34866.2|34863.8|34852.7|34850.3|643
1628097300000|2021-08-04 17:15:00|34854.7|34852.3|34847.2|34844.8|34858.2|34855.8|34842.2|34839.8|653
1628097600000|2021-08-04 17:20:00|34847.7|34845.3|34845.2|34842.8|34852.2|34849.8|34842.7|34840.3|560
1628097900000|2021-08-04 17:25:00|34845.7|34843.3|34834.7|34832.3|34846.2|34843.8|34830.2|34827.8|753
1628098200000|2021-08-04 17:30:00|34834.2|34831.8|34838.2|34835.8|34841.2|34838.8|34825.2|34822.8|866
1628098500000|2021-08-04 17:35:00|34838.7|34836.3|34843.2|34840.8|34846.2|34843.8|34835.2|34832.8|568
1628098800000|2021-08-04 17:40:00|34843.7|34841.3|34834.7|34832.3|34847.2|34844.8|34834.2|34831.8|411
1628099100000|2021-08-04 17:45:00|34834.2|34831.8|34843.2|34840.8|34844.7|34842.3|34825.7|34823.3|602
1628099400000|2021-08-04 17:50:00|34843.7|34841.3|34847.7|34845.3|34847.7|34845.3|34835.2|34832.8|495
1628099700000|2021-08-04 17:55:00|34847.2|34844.8|34848.2|34845.8|34850.2|34847.8|34834.2|34831.8|529
1628100000000|2021-08-04 18:00:00|34849.2|34846.8|34872.2|34869.8|34874.2|34871.8|34849.2|34846.8|742
1628100300000|2021-08-04 18:05:00|34871.7|34869.3|34875.2|34872.8|34876.2|34873.8|34861.2|34858.8|764
1628100600000|2021-08-04 18:10:00|34874.2|34871.8|34859.7|34857.3|34875.2|34872.8|34859.2|34856.8|560
1628100900000|2021-08-04 18:15:00|34859.2|34856.8|34852.2|34849.8|34863.2|34860.8|34850.2|34847.8|608
1628101200000|2021-08-04 18:20:00|34851.7|34849.3|34854.2|34851.8|34856.2|34853.8|34849.7|34847.3|332
1628101500000|2021-08-04 18:25:00|34854.7|34852.3|34854.2|34851.8|34855.2|34852.8|34839.2|34836.8|580
1628101800000|2021-08-04 18:30:00|34852.7|34850.3|34861.2|34858.8|34862.7|34860.3|34843.2|34840.8|485
1628102100000|2021-08-04 18:35:00|34861.7|34859.3|34866.7|34864.3|34867.2|34864.8|34855.7|34853.3|530
1628102400000|2021-08-04 18:40:00|34867.2|34864.8|34871.7|34869.3|34872.2|34869.8|34863.2|34860.8|493
1628102700000|2021-08-04 18:45:00|34871.2|34868.8|34836.2|34833.8|34872.2|34869.8|34830.7|34828.3|1030
1628103000000|2021-08-04 18:50:00|34836.7|34834.3|34828.7|34826.3|34838.7|34836.3|34817.2|34814.8|958
1628103300000|2021-08-04 18:55:00|34829.2|34826.8|34833.7|34831.3|34840.2|34837.8|34822.7|34820.3|741
1628103600000|2021-08-04 19:00:00|34834.2|34831.8|34836.7|34834.3|34840.2|34837.8|34827.7|34825.3|413
1628103900000|2021-08-04 19:05:00|34837.2|34834.8|34833.7|34831.3|34849.2|34846.8|34833.2|34830.8|617
1628104200000|2021-08-04 19:10:00|34834.2|34831.8|34824.7|34822.3|34838.7|34836.3|34821.2|34818.8|501
1628104500000|2021-08-04 19:15:00|34825.2|34822.8|34832.7|34830.3|34834.2|34831.8|34811.2|34808.8|613
1628104800000|2021-08-04 19:20:00|34832.2|34829.8|34845.7|34843.3|34850.2|34847.8|34832.2|34829.8|493
1628105100000|2021-08-04 19:25:00|34846.2|34843.8|34853.7|34851.3|34854.2|34851.8|34839.2|34836.8|462
1628105400000|2021-08-04 19:30:00|34854.2|34851.8|34854.7|34852.3|34858.7|34856.3|34837.7|34835.3|602
1628105700000|2021-08-04 19:35:00|34854.2|34851.8|34845.2|34842.8|34855.2|34852.8|34839.7|34837.3|371
1628106000000|2021-08-04 19:40:00|34845.7|34843.3|34851.7|34849.3|34854.2|34851.8|34834.2|34831.8|603
1628106300000|2021-08-04 19:45:00|34851.2|34848.8|34849.7|34847.3|34860.7|34858.3|34845.7|34843.3|736
1628106600000|2021-08-04 19:50:00|34858.2|34855.8|34837.2|34834.8|34865.7|34863.3|34834.2|34831.8|1575
1628106900000|2021-08-04 19:55:00|34836.7|34834.3|34801.7|34799.3|34839.2|34836.8|34796.2|34793.8|3713
1628107200000|2021-08-04 20:00:00|34799.4|34797|34805.6|34800.8|34814.6|34809.8|34793.1|34788.3|1466
1628107500000|2021-08-04 20:05:00|34805.1|34800.3|34799.6|34794.8|34809.6|34804.8|34797.1|34792.3|663
1628107800000|2021-08-04 20:10:00|34800.6|34795.8|34819.6|34814.8|34823.1|34818.3|34800.1|34795.3|403
1628108100000|2021-08-04 20:15:00|34820.1|34815.3|34814.6|34809.8|34821.6|34816.8|34812.1|34807.3|159
1628108400000|2021-08-04 20:20:00|34814.1|34809.3|34812.6|34807.8|34814.1|34809.3|34808.1|34803.3|70
1628108700000|2021-08-04 20:25:00|34812.1|34807.3|34813.6|34808.8|34818.1|34813.3|34810.1|34805.3|66
1628109000000|2021-08-04 20:30:00|34814.6|34809.8|34815.6|34810.8|34818.1|34813.3|34813.1|34808.3|130
1628109300000|2021-08-04 20:35:00|34816.1|34811.3|34820.1|34815.3|34822.1|34817.3|34816.1|34811.3|101
1628109600000|2021-08-04 20:40:00|34820.6|34815.8|34824.6|34819.8|34825.1|34820.3|34818.6|34813.8|125
1628109900000|2021-08-04 20:45:00|34825.1|34820.3|34825.1|34820.3|34825.6|34820.8|34823.1|34818.3|129
1628110200000|2021-08-04 20:50:00|34825.6|34820.8|34834.6|34829.8|34835.1|34830.3|34825.6|34820.8|155
1628110500000|2021-08-04 20:55:00|34835.1|34830.3|34831.9|34822.1|34835.1|34830.3|34819.6|34814.8|405
1628110800000|2021-08-04 21:00:00|34831.4|34821.6|34830.5|34820.7|34832.2|34822.4|34827.6|34817.8|0
1628111100000|2021-08-04 21:05:00|34830.8|34821|34831.3|34821.5|34832.8|34823|34829.6|34819.8|0
1628111400000|2021-08-04 21:10:00|34830.5|34820.7|34831.2|34821.4|34831.8|34822|34830.4|34820.6|0
1628111700000|2021-08-04 21:15:00|34830.9|34821.1|34823.4|34813.6|34831.4|34821.6|34821.8|34812|0
1628112000000|2021-08-04 21:20:00|34822.7|34812.9|34821.5|34811.7|34822.9|34813.1|34821.1|34811.3|0
1628112300000|2021-08-04 21:25:00|34820.9|34811.1|34818.7|34808.9|34822.1|34812.3|34818.7|34808.9|0
1628112600000|2021-08-04 21:30:00|34818.8|34809|34818.9|34809.1|34823.4|34813.6|34818.2|34808.4|0
1628112900000|2021-08-04 21:35:00|34818.8|34809|34817.8|34808|34818.8|34809|34817.3|34807.5|0
1628113200000|2021-08-04 21:40:00|34817.9|34808.1|34817.8|34808|34822.6|34812.8|34817.8|34808|0
1628113500000|2021-08-04 21:45:00|34818|34808.2|34820.9|34811.1|34822.1|34812.3|34818|34808.2|0
1628113800000|2021-08-04 21:50:00|34821.1|34811.3|34823|34813.2|34823.3|34813.5|34820.8|34811|0
1628114100000|2021-08-04 21:55:00|34822.7|34812.9|34824.8|34815|34825.3|34815.5|34822|34812.2|0
1628114400000|2021-08-04 22:00:00|34822.6|34817.8|34827.1|34822.3|34827.6|34822.8|34817.1|34812.3|113
1628114700000|2021-08-04 22:05:00|34826.1|34821.3|34828.1|34823.3|34833.1|34828.3|34823.6|34818.8|63
1628115000000|2021-08-04 22:10:00|34828.6|34823.8|34832.6|34827.8|34833.1|34828.3|34828.6|34823.8|20
1628115300000|2021-08-04 22:15:00|34833.1|34828.3|34834.6|34829.8|34837.1|34832.3|34833.1|34828.3|48
1628115600000|2021-08-04 22:20:00|34835.1|34830.3|34834.6|34829.8|34836.1|34831.3|34833.6|34828.8|22
1628115900000|2021-08-04 22:25:00|34835.1|34830.3|34838.1|34833.3|34839.6|34834.8|34834.6|34829.8|47
1628116200000|2021-08-04 22:30:00|34838.6|34833.8|34838.6|34833.8|34845.6|34840.8|34837.6|34832.8|63
1628116500000|2021-08-04 22:35:00|34839.1|34834.3|34840.1|34835.3|34842.1|34837.3|34837.1|34832.3|80
1628116800000|2021-08-04 22:40:00|34839.6|34834.8|34839.1|34834.3|34845.1|34840.3|34838.1|34833.3|98
1628117100000|2021-08-04 22:45:00|34839.6|34834.8|34831.6|34826.8|34840.6|34835.8|34830.6|34825.8|124
1628117400000|2021-08-04 22:50:00|34832.1|34827.3|34835.1|34830.3|34838.1|34833.3|34832.1|34827.3|83
1628117700000|2021-08-04 22:55:00|34834.6|34829.8|34835.6|34830.8|34836.6|34831.8|34834.1|34829.3|32
1628118000000|2021-08-04 23:00:00|34835.1|34830.3|34823.6|34818.8|34835.1|34830.3|34821.6|34816.8|89
1628118300000|2021-08-04 23:05:00|34823.1|34818.3|34826.6|34821.8|34829.6|34824.8|34823.1|34818.3|11
1628118600000|2021-08-04 23:10:00|34827.1|34822.3|34825.1|34820.3|34828.1|34823.3|34823.1|34818.3|31
1628118900000|2021-08-04 23:15:00|34824.6|34819.8|34823.1|34818.3|34828.6|34823.8|34822.6|34817.8|30
1628119200000|2021-08-04 23:20:00|34822.6|34817.8|34826.6|34821.8|34828.1|34823.3|34820.1|34815.3|29
1628119500000|2021-08-04 23:25:00|34827.1|34822.3|34826.6|34821.8|34827.6|34822.8|34823.6|34818.8|26
1628119800000|2021-08-04 23:30:00|34826.1|34821.3|34833.6|34828.8|34834.1|34829.3|34825.6|34820.8|157
1628120100000|2021-08-04 23:35:00|34834.1|34829.3|34828.1|34823.3|34834.1|34829.3|34822.6|34817.8|99
1628120400000|2021-08-04 23:40:00|34829.1|34824.3|34829.6|34824.8|34830.1|34825.3|34826.6|34821.8|54
1628120700000|2021-08-04 23:45:00|34830.1|34825.3|34837.1|34832.3|34837.1|34832.3|34829.1|34824.3|74
1628121000000|2021-08-04 23:50:00|34836.6|34831.8|34826.6|34821.8|34836.6|34831.8|34826.6|34821.8|49
1628121300000|2021-08-04 23:55:00|34827.1|34822.3|34834.6|34829.8|34838.1|34833.3|34826.6|34821.8|117
1628121600000|2021-08-05 00:00:00|34834.1|34829.3|34851.6|34846.8|34861.1|34856.3|34831.6|34826.8|412
1628121900000|2021-08-05 00:05:00|34852.1|34847.3|34864.6|34859.8|34869.1|34864.3|34848.6|34843.8|233
1628122200000|2021-08-05 00:10:00|34864.1|34859.3|34862.6|34857.8|34869.1|34864.3|34857.6|34852.8|157
1628122500000|2021-08-05 00:15:00|34863.1|34858.3|34877.6|34872.8|34882.6|34877.8|34863.1|34858.3|239
1628122800000|2021-08-05 00:20:00|34878.1|34873.3|34882.6|34877.8|34883.1|34878.3|34873.1|34868.3|184
1628123100000|2021-08-05 00:25:00|34883.1|34878.3|34884.1|34879.3|34888.1|34883.3|34880.6|34875.8|246
1628123400000|2021-08-05 00:30:00|34884.6|34879.8|34877.6|34872.8|34896.1|34891.3|34877.1|34872.3|234
1628123700000|2021-08-05 00:35:00|34878.1|34873.3|34881.1|34876.3|34885.6|34880.8|34877.1|34872.3|84
1628124000000|2021-08-05 00:40:00|34881.6|34876.8|34875.1|34870.3|34882.1|34877.3|34874.1|34869.3|61
1628124300000|2021-08-05 00:45:00|34875.6|34870.8|34875.1|34870.3|34880.1|34875.3|34874.1|34869.3|49
1628124600000|2021-08-05 00:50:00|34874.6|34869.8|34869.1|34864.3|34874.6|34869.8|34866.1|34861.3|105
1628124900000|2021-08-05 00:55:00|34868.6|34863.8|34875.1|34870.3|34877.1|34872.3|34868.1|34863.3|64
1628125200000|2021-08-05 01:00:00|34875.6|34870.8|34869.6|34864.8|34877.1|34872.3|34868.6|34863.8|110
1628125500000|2021-08-05 01:05:00|34869.1|34864.3|34864.6|34859.8|34873.1|34868.3|34861.6|34856.8|102
1628125800000|2021-08-05 01:10:00|34865.1|34860.3|34858.1|34853.3|34867.6|34862.8|34858.1|34853.3|150
1628126100000|2021-08-05 01:15:00|34857.6|34852.8|34860.6|34855.8|34861.1|34856.3|34852.1|34847.3|175
1628126400000|2021-08-05 01:20:00|34861.1|34856.3|34862.1|34857.3|34863.6|34858.8|34857.1|34852.3|69
1628126700000|2021-08-05 01:25:00|34861.6|34856.8|34871.6|34866.8|34871.6|34866.8|34861.6|34856.8|118
1628127000000|2021-08-05 01:30:00|34871.1|34866.3|34869.1|34864.3|34873.1|34868.3|34865.1|34860.3|61
1628127300000|2021-08-05 01:35:00|34869.6|34864.8|34869.6|34864.8|34875.6|34870.8|34867.1|34862.3|100
1628127600000|2021-08-05 01:40:00|34870.1|34865.3|34876.1|34871.3|34880.1|34875.3|34868.6|34863.8|168
1628127900000|2021-08-05 01:45:00|34875.6|34870.8|34874.6|34869.8|34876.1|34871.3|34869.1|34864.3|72
1628128200000|2021-08-05 01:50:00|34875.1|34870.3|34873.1|34868.3|34875.1|34870.3|34868.1|34863.3|42
1628128500000|2021-08-05 01:55:00|34872.6|34867.8|34872.6|34867.8|34879.6|34874.8|34871.6|34866.8|45
1628128800000|2021-08-05 02:00:00|34873.1|34868.3|34874.6|34869.8|34875.6|34870.8|34869.6|34864.8|124
1628129100000|2021-08-05 02:05:00|34874.1|34869.3|34868.6|34863.8|34874.1|34869.3|34867.1|34862.3|53
1628129400000|2021-08-05 02:10:00|34868.1|34863.3|34867.6|34862.8|34877.1|34872.3|34866.6|34861.8|73
1628129700000|2021-08-05 02:15:00|34868.1|34863.3|34873.6|34868.8|34874.6|34869.8|34867.6|34862.8|30
1628130000000|2021-08-05 02:20:00|34873.1|34868.3|34879.6|34874.8|34880.6|34875.8|34872.6|34867.8|60
1628130300000|2021-08-05 02:25:00|34880.1|34875.3|34876.1|34871.3|34887.1|34882.3|34876.1|34871.3|112
1628130600000|2021-08-05 02:30:00|34876.6|34871.8|34882.6|34877.8|34883.6|34878.8|34874.6|34869.8|95
1628130900000|2021-08-05 02:35:00|34883.1|34878.3|34874.1|34869.3|34883.1|34878.3|34873.6|34868.8|63
1628131200000|2021-08-05 02:40:00|34873.6|34868.8|34868.6|34863.8|34876.1|34871.3|34868.1|34863.3|75
1628131500000|2021-08-05 02:45:00|34869.1|34864.3|34859.6|34854.8|34874.6|34869.8|34859.6|34854.8|181
1628131800000|2021-08-05 02:50:00|34860.1|34855.3|34854.6|34849.8|34860.1|34855.3|34851.1|34846.3|121
1628132100000|2021-08-05 02:55:00|34854.1|34849.3|34858.6|34853.8|34864.1|34859.3|34850.1|34845.3|98
1628132400000|2021-08-05 03:00:00|34859.1|34854.3|34866.1|34861.3|34868.1|34863.3|34859.1|34854.3|94
1628132700000|2021-08-05 03:05:00|34865.6|34860.8|34868.6|34863.8|34871.1|34866.3|34865.1|34860.3|67
1628133000000|2021-08-05 03:10:00|34868.1|34863.3|34865.1|34860.3|34869.1|34864.3|34863.1|34858.3|78
1628133300000|2021-08-05 03:15:00|34864.6|34859.8|34862.6|34857.8|34870.1|34865.3|34862.1|34857.3|112
1628133600000|2021-08-05 03:20:00|34863.1|34858.3|34865.6|34860.8|34868.6|34863.8|34862.6|34857.8|68
1628133900000|2021-08-05 03:25:00|34865.1|34860.3|34865.6|34860.8|34870.6|34865.8|34864.6|34859.8|44
1628134200000|2021-08-05 03:30:00|34866.1|34861.3|34865.6|34860.8|34868.1|34863.3|34864.1|34859.3|56
1628134500000|2021-08-05 03:35:00|34866.1|34861.3|34869.6|34864.8|34874.1|34869.3|34865.6|34860.8|57
1628134800000|2021-08-05 03:40:00|34869.1|34864.3|34867.6|34862.8|34871.1|34866.3|34867.6|34862.8|45
1628135100000|2021-08-05 03:45:00|34867.1|34862.3|34867.6|34862.8|34870.1|34865.3|34865.6|34860.8|17
1628135400000|2021-08-05 03:50:00|34868.1|34863.3|34864.6|34859.8|34870.1|34865.3|34863.1|34858.3|60
1628135700000|2021-08-05 03:55:00|34864.1|34859.3|34864.6|34859.8|34866.6|34861.8|34859.6|34854.8|116
1628136000000|2021-08-05 04:00:00|34865.1|34860.3|34861.1|34856.3|34866.1|34861.3|34861.1|34856.3|36
1628136300000|2021-08-05 04:05:00|34861.6|34856.8|34861.6|34856.8|34863.1|34858.3|34860.6|34855.8|36
1628136600000|2021-08-05 04:10:00|34861.1|34856.3|34860.6|34855.8|34865.1|34860.3|34860.1|34855.3|37
1628136900000|2021-08-05 04:15:00|34860.1|34855.3|34857.1|34852.3|34860.6|34855.8|34857.1|34852.3|54
1628137200000|2021-08-05 04:20:00|34857.6|34852.8|34860.1|34855.3|34860.6|34855.8|34856.1|34851.3|67
1628137500000|2021-08-05 04:25:00|34859.6|34854.8|34857.1|34852.3|34860.1|34855.3|34857.1|34852.3|37
1628137800000|2021-08-05 04:30:00|34856.6|34851.8|34857.1|34852.3|34860.6|34855.8|34856.1|34851.3|40
1628138100000|2021-08-05 04:35:00|34856.6|34851.8|34859.1|34854.3|34860.6|34855.8|34856.1|34851.3|44
1628138400000|2021-08-05 04:40:00|34859.6|34854.8|34857.6|34852.8|34860.1|34855.3|34856.1|34851.3|45
1628138700000|2021-08-05 04:45:00|34858.1|34853.3|34861.6|34856.8|34862.1|34857.3|34858.1|34853.3|75
1628139000000|2021-08-05 04:50:00|34862.6|34857.8|34860.6|34855.8|34863.1|34858.3|34859.6|34854.8|25
1628139300000|2021-08-05 04:55:00|34860.1|34855.3|34863.1|34858.3|34864.1|34859.3|34859.6|34854.8|29
1628139600000|2021-08-05 05:00:00|34863.6|34858.8|34871.6|34866.8|34875.6|34870.8|34861.6|34856.8|95
1628139900000|2021-08-05 05:05:00|34872.1|34867.3|34873.1|34868.3|34875.1|34870.3|34870.1|34865.3|60
1628140200000|2021-08-05 05:10:00|34872.6|34867.8|34871.6|34866.8|34876.6|34871.8|34871.6|34866.8|49
1628140500000|2021-08-05 05:15:00|34872.1|34867.3|34867.6|34862.8|34874.1|34869.3|34867.6|34862.8|56
1628140800000|2021-08-05 05:20:00|34868.1|34863.3|34862.1|34857.3|34870.1|34865.3|34862.1|34857.3|62
1628141100000|2021-08-05 05:25:00|34861.6|34856.8|34863.6|34858.8|34865.6|34860.8|34859.1|34854.3|38
1628141400000|2021-08-05 05:30:00|34863.1|34858.3|34858.6|34853.8|34864.6|34859.8|34855.1|34850.3|64
1628141700000|2021-08-05 05:35:00|34859.1|34854.3|34849.1|34844.3|34862.6|34857.8|34849.1|34844.3|75
1628142000000|2021-08-05 05:40:00|34848.6|34843.8|34851.1|34846.3|34855.6|34850.8|34848.1|34843.3|61
1628142300000|2021-08-05 05:45:00|34852.1|34847.3|34854.1|34849.3|34856.1|34851.3|34849.6|34844.8|82
1628142600000|2021-08-05 05:50:00|34853.6|34848.8|34857.1|34852.3|34860.6|34855.8|34851.6|34846.8|101
1628142900000|2021-08-05 05:55:00|34856.6|34851.8|34857.1|34852.3|34859.1|34854.3|34853.6|34848.8|52
1628143200000|2021-08-05 06:00:00|34856.5|34852.9|34847|34843.4|34856.5|34852.9|34842.5|34838.9|194
1628143500000|2021-08-05 06:05:00|34846.5|34842.9|34834|34830.4|34846.5|34842.9|34829|34825.4|278
1628143800000|2021-08-05 06:10:00|34834.5|34830.9|34831|34827.4|34837|34833.4|34826.5|34822.9|130
1628144100000|2021-08-05 06:15:00|34831.5|34827.9|34834|34830.4|34838.5|34834.9|34829.5|34825.9|83
1628144400000|2021-08-05 06:20:00|34833.5|34829.9|34835.5|34831.9|34840.5|34836.9|34828|34824.4|109
1628144700000|2021-08-05 06:25:00|34835|34831.4|34831|34827.4|34836.5|34832.9|34823.5|34819.9|143
1628145000000|2021-08-05 06:30:00|34830.5|34826.9|34805.5|34801.9|34831|34827.4|34804.5|34800.9|445
1628145300000|2021-08-05 06:35:00|34806|34802.4|34813|34809.4|34814.5|34810.9|34804.5|34800.9|228
1628145600000|2021-08-05 06:40:00|34813.5|34809.9|34801|34797.4|34813.5|34809.9|34800.5|34796.9|167
1628145900000|2021-08-05 06:45:00|34801.5|34797.9|34802|34798.4|34808.5|34804.9|34795.5|34791.9|240
1628146200000|2021-08-05 06:50:00|34802.5|34798.9|34787|34783.4|34803|34799.4|34783|34779.4|336
1628146500000|2021-08-05 06:55:00|34786.5|34782.9|34794|34790.4|34796.5|34792.9|34784|34780.4|143
1628146800000|2021-08-05 07:00:00|34795|34791.4|34821|34817.4|34831.5|34827.9|34794.5|34790.9|707
1628147100000|2021-08-05 07:05:00|34820.5|34816.9|34860|34856.4|34867.5|34863.9|34817.5|34813.9|627
1628147400000|2021-08-05 07:10:00|34860.5|34856.9|34860|34856.4|34864|34860.4|34850.5|34846.9|307
1628147700000|2021-08-05 07:15:00|34859.5|34855.9|34869.5|34865.9|34880.5|34876.9|34854|34850.4|421
1628148000000|2021-08-05 07:20:00|34869|34865.4|34861.5|34857.9|34872.5|34868.9|34858.5|34854.9|492
1628148300000|2021-08-05 07:25:00|34861|34857.4|34855.5|34851.9|34861.5|34857.9|34853.5|34849.9|154
1628148600000|2021-08-05 07:30:00|34859.5|34855.9|34851|34847.4|34863.5|34859.9|34849.5|34845.9|292
1628148900000|2021-08-05 07:35:00|34851.5|34847.9|34863.5|34859.9|34865.5|34861.9|34850.5|34846.9|180
1628149200000|2021-08-05 07:40:00|34863|34859.4|34857|34853.4|34864.5|34860.9|34853.5|34849.9|186
1628149500000|2021-08-05 07:45:00|34857.5|34853.9|34858|34854.4|34863.5|34859.9|34855|34851.4|96
1628149800000|2021-08-05 07:50:00|34858.5|34854.9|34846|34842.4|34859|34855.4|34840.5|34836.9|282
1628150100000|2021-08-05 07:55:00|34846.5|34842.9|34857|34853.4|34861|34857.4|34846|34842.4|331
1628150400000|2021-08-05 08:00:00|34857.5|34853.9|34841|34837.4|34858|34854.4|34840|34836.4|316
1628150700000|2021-08-05 08:05:00|34841.5|34837.9|34839|34835.4|34842|34838.4|34832.5|34828.9|241
1628151000000|2021-08-05 08:10:00|34839.5|34835.9|34827|34823.4|34841|34837.4|34825|34821.4|301
1628151300000|2021-08-05 08:15:00|34827.5|34823.9|34824.5|34820.9|34828|34824.4|34806|34802.4|554
1628151600000|2021-08-05 08:20:00|34823.5|34819.9|34820|34816.4|34829|34825.4|34817.5|34813.9|177
1628151900000|2021-08-05 08:25:00|34819.5|34815.9|34824.5|34820.9|34829.5|34825.9|34818.5|34814.9|139
1628152200000|2021-08-05 08:30:00|34825|34821.4|34832.5|34828.9|34833|34829.4|34814|34810.4|257
1628152500000|2021-08-05 08:35:00|34833|34829.4|34839.5|34835.9|34839.5|34835.9|34827.5|34823.9|114
1628152800000|2021-08-05 08:40:00|34839|34835.4|34839|34835.4|34843.5|34839.9|34833.5|34829.9|158
1628153100000|2021-08-05 08:45:00|34839.5|34835.9|34851|34847.4|34852|34848.4|34833.5|34829.9|121
1628153400000|2021-08-05 08:50:00|34851.5|34847.9|34857|34853.4|34857|34853.4|34848.5|34844.9|127
1628153700000|2021-08-05 08:55:00|34856.5|34852.9|34854.5|34850.9|34857.5|34853.9|34848|34844.4|88
1628154000000|2021-08-05 09:00:00|34855.5|34851.9|34863.5|34859.9|34870.5|34866.9|34851|34847.4|408
1628154300000|2021-08-05 09:05:00|34863|34859.4|34869|34865.4|34870.5|34866.9|34860.5|34856.9|149
1628154600000|2021-08-05 09:10:00|34868.5|34864.9|34876|34872.4|34882.5|34878.9|34866|34862.4|286
1628154900000|2021-08-05 09:15:00|34876.5|34872.9|34887.5|34883.9|34887.5|34883.9|34869|34865.4|237
1628155200000|2021-08-05 09:20:00|34887|34883.4|34877.5|34873.9|34891.5|34887.9|34876|34872.4|235
1628155500000|2021-08-05 09:25:00|34877|34873.4|34870|34866.4|34880.5|34876.9|34868.5|34864.9|300
1628155800000|2021-08-05 09:30:00|34870.5|34866.9|34887|34883.4|34890.5|34886.9|34870.5|34866.9|152
1628156100000|2021-08-05 09:35:00|34886.5|34882.9|34885.5|34881.9|34888.5|34884.9|34880|34876.4|205
1628156400000|2021-08-05 09:40:00|34886|34882.4|34882.5|34878.9|34890.5|34886.9|34881.5|34877.9|235
1628156700000|2021-08-05 09:45:00|34883.5|34879.9|34886|34882.4|34886|34882.4|34869.5|34865.9|271
1628157000000|2021-08-05 09:50:00|34885.5|34881.9|34889|34885.4|34898|34894.4|34881.5|34877.9|352
1628157300000|2021-08-05 09:55:00|34889.5|34885.9|34893|34889.4|34902|34898.4|34888|34884.4|223
1628157600000|2021-08-05 10:00:00|34893.5|34889.9|34876.5|34872.9|34897|34893.4|34876.5|34872.9|265
1628157900000|2021-08-05 10:05:00|34877|34873.4|34884.5|34880.9|34885.5|34881.9|34875.5|34871.9|127
1628158200000|2021-08-05 10:10:00|34885|34881.4|34877|34873.4|34885.5|34881.9|34876|34872.4|110
1628158500000|2021-08-05 10:15:00|34876.5|34872.9|34860|34856.4|34881|34877.4|34858|34854.4|346
1628158800000|2021-08-05 10:20:00|34859.5|34855.9|34842|34838.4|34859.5|34855.9|34838.5|34834.9|546
1628159100000|2021-08-05 10:25:00|34842.5|34838.9|34852|34848.4|34854|34850.4|34842|34838.4|125
1628159400000|2021-08-05 10:30:00|34851.5|34847.9|34859|34855.4|34859.5|34855.9|34847.5|34843.9|202
1628159700000|2021-08-05 10:35:00|34859.5|34855.9|34853.5|34849.9|34862.5|34858.9|34853|34849.4|167
1628160000000|2021-08-05 10:40:00|34854|34850.4|34856.5|34852.9|34862|34858.4|34853.5|34849.9|108
1628160300000|2021-08-05 10:45:00|34857|34853.4|34867|34863.4|34868.5|34864.9|34857|34853.4|158
1628160600000|2021-08-05 10:50:00|34867.5|34863.9|34849|34845.4|34867.5|34863.9|34845|34841.4|291
1628160900000|2021-08-05 10:55:00|34849.5|34845.9|34848|34844.4|34850|34846.4|34837.5|34833.9|136
1628161200000|2021-08-05 11:00:00|34852.5|34848.9|34848|34844.4|34858.5|34854.9|34844.5|34840.9|353
1628161500000|2021-08-05 11:05:00|34847.5|34843.9|34851|34847.4|34859|34855.4|34843|34839.4|298
1628161800000|2021-08-05 11:10:00|34850.5|34846.9|34845|34841.4|34851.5|34847.9|34843|34839.4|205
1628162100000|2021-08-05 11:15:00|34845.5|34841.9|34852.5|34848.9|34852.5|34848.9|34840.5|34836.9|116
1628162400000|2021-08-05 11:20:00|34853|34849.4|34843|34839.4|34856|34852.4|34843|34839.4|211
1628162700000|2021-08-05 11:25:00|34843.5|34839.9|34848|34844.4|34851.5|34847.9|34842|34838.4|94
1628163000000|2021-08-05 11:30:00|34848.5|34844.9|34864|34860.4|34867|34863.4|34844.5|34840.9|420
1628163300000|2021-08-05 11:35:00|34863.5|34859.9|34860.5|34856.9|34867.5|34863.9|34857.5|34853.9|208
1628163600000|2021-08-05 11:40:00|34860|34856.4|34864|34860.4|34865.5|34861.9|34859.5|34855.9|152
1628163900000|2021-08-05 11:45:00|34863.5|34859.9|34857|34853.4|34863.5|34859.9|34852.5|34848.9|121
1628164200000|2021-08-05 11:50:00|34857.5|34853.9|34859.5|34855.9|34864.5|34860.9|34856.5|34852.9|186
1628164500000|2021-08-05 11:55:00|34859|34855.4|34868.5|34864.9|34868.5|34864.9|34856.5|34852.9|132
1628164800000|2021-08-05 12:00:00|34869|34865.4|34870.5|34866.9|34882.5|34878.9|34868|34864.4|431
1628165100000|2021-08-05 12:05:00|34871|34867.4|34873|34869.4|34873.5|34869.9|34863|34859.4|128
1628165400000|2021-08-05 12:10:00|34873.5|34869.9|34879.5|34875.9|34880|34876.4|34872|34868.4|105
1628165700000|2021-08-05 12:15:00|34880|34876.4|34878.5|34874.9|34884|34880.4|34877.5|34873.9|151
1628166000000|2021-08-05 12:20:00|34879|34875.4|34877|34873.4|34883.5|34879.9|34873.5|34869.9|253
1628166300000|2021-08-05 12:25:00|34877.5|34873.9|34878|34874.4|34890|34886.4|34875.5|34871.9|339
1628166600000|2021-08-05 12:30:00|34878.5|34874.9|34880|34876.4|34884.5|34880.9|34873|34869.4|283
1628166900000|2021-08-05 12:35:00|34879.5|34875.9|34882|34878.4|34884.5|34880.9|34870|34866.4|307
1628167200000|2021-08-05 12:40:00|34882.5|34878.9|34868|34864.4|34887.5|34883.9|34855.5|34851.9|649
1628167500000|2021-08-05 12:45:00|34868.5|34864.9|34871.5|34867.9|34874|34870.4|34866|34862.4|111
1628167800000|2021-08-05 12:50:00|34871|34867.4|34849|34845.4|34871|34867.4|34848.5|34844.9|286
1628168100000|2021-08-05 12:55:00|34848.5|34844.9|34857|34853.4|34859.5|34855.9|34847.5|34843.9|303
1628168400000|2021-08-05 13:00:00|34856.5|34852.9|34865.5|34861.9|34873.5|34869.9|34855.5|34851.9|356
1628168700000|2021-08-05 13:05:00|34865|34861.4|34864|34860.4|34870.5|34866.9|34862.5|34858.9|112
1628169000000|2021-08-05 13:10:00|34863.5|34859.9|34861.5|34857.9|34863.5|34859.9|34849|34845.4|254
1628169300000|2021-08-05 13:15:00|34862|34858.4|34862.5|34858.9|34876|34872.4|34861|34857.4|529
1628169600000|2021-08-05 13:20:00|34862|34858.4|34868|34864.4|34870|34866.4|34857|34853.4|249
1628169900000|2021-08-05 13:25:00|34867.5|34863.9|34887.5|34883.9|34889|34885.4|34860.5|34856.9|545
1628170200000|2021-08-05 13:30:00|34886.9|34884.5|34934.4|34932|34942.4|34940|34867.4|34865|6296
1628170500000|2021-08-05 13:35:00|34933.9|34931.5|34982.9|34980.5|34985.4|34983|34927.4|34925|5261
1628170800000|2021-08-05 13:40:00|34983.4|34981|34956.4|34954|34995.9|34993.5|34947.9|34945.5|3575
1628171100000|2021-08-05 13:45:00|34956.9|34954.5|34923.9|34921.5|34975.4|34973|34907.4|34905|3281
1628171400000|2021-08-05 13:50:00|34923.4|34921|34943.4|34941|34958.9|34956.5|34923.4|34921|2326
1628171700000|2021-08-05 13:55:00|34943.9|34941.5|34960.4|34958|34960.9|34958.5|34927.4|34925|1507
1628172000000|2021-08-05 14:00:00|34960.9|34958.5|34965.9|34963.5|34970.9|34968.5|34940.9|34938.5|1574
1628172300000|2021-08-05 14:05:00|34966.4|34964|34951.9|34949.5|34980.9|34978.5|34950.4|34948|1674
1628172600000|2021-08-05 14:10:00|34952.4|34950|34969.9|34967.5|34972.9|34970.5|34944.4|34942|1609
1628172900000|2021-08-05 14:15:00|34970.4|34968|34956.4|34954|34975.9|34973.5|34949.9|34947.5|1122
1628173200000|2021-08-05 14:20:00|34955.9|34953.5|34951.4|34949|34969.9|34967.5|34943.9|34941.5|1009
1628173500000|2021-08-05 14:25:00|34951.9|34949.5|34938.4|34936|34968.4|34966|34937.9|34935.5|910
1628173800000|2021-08-05 14:30:00|34938.9|34936.5|34950.9|34948.5|34954.9|34952.5|34938.9|34936.5|1044
1628174100000|2021-08-05 14:35:00|34951.4|34949|34958.9|34956.5|34962.9|34960.5|34944.9|34942.5|954
1628174400000|2021-08-05 14:40:00|34958.4|34956|34974.3|34971.9|34986|34983.6|34958.4|34956|1385
1628174700000|2021-08-05 14:45:00|34974.8|34972.4|34980.8|34978.4|34985.3|34982.9|34966.8|34964.4|872
1628175000000|2021-08-05 14:50:00|34981.3|34978.9|34982.8|34980.4|34993.3|34990.9|34980.3|34977.9|1174
1628175300000|2021-08-05 14:55:00|34982.3|34979.9|34984.3|34981.9|34991.3|34988.9|34973.3|34970.9|743
1628175600000|2021-08-05 15:00:00|34984.8|34982.4|34972.3|34969.9|34987.3|34984.9|34969.3|34966.9|771
1628175900000|2021-08-05 15:05:00|34972.8|34970.4|34966.3|34963.9|34979.3|34976.9|34963.8|34961.4|758
1628176200000|2021-08-05 15:10:00|34966.8|34964.4|34986.3|34983.9|34990.3|34987.9|34966.8|34964.4|683
1628176500000|2021-08-05 15:15:00|34986.8|34984.4|34989.3|34986.9|34998.3|34995.9|34982.3|34979.9|1033
1628176800000|2021-08-05 15:20:00|34988.8|34986.4|34990.3|34987.9|35003.3|35000.9|34983.8|34981.4|773
1628177100000|2021-08-05 15:25:00|34990.8|34988.4|34991.8|34989.4|35000.3|34997.9|34987.3|34984.9|684
1628177400000|2021-08-05 15:30:00|34992.3|34989.9|34987.3|34984.9|34999.3|34996.9|34980.3|34977.9|777
1628177700000|2021-08-05 15:35:00|34987.8|34985.4|34980.3|34977.9|34990.8|34988.4|34972.8|34970.4|608
1628178000000|2021-08-05 15:40:00|34979.8|34977.4|34979.3|34976.9|34984.3|34981.9|34974.3|34971.9|526
1628178300000|2021-08-05 15:45:00|34979.8|34977.4|34988.8|34986.4|34990.8|34988.4|34976.3|34973.9|558
1628178600000|2021-08-05 15:50:00|34988.3|34985.9|34994.3|34991.9|34998.3|34995.9|34988.3|34985.9|576
1628178900000|2021-08-05 15:55:00|34994.8|34992.4|34991.8|34989.4|34997.3|34994.9|34983.3|34980.9|501
1628179200000|2021-08-05 16:00:00|34992.3|34989.9|34986.8|34984.4|34994.8|34992.4|34976.8|34974.4|597
1628179500000|2021-08-05 16:05:00|34987.3|34984.9|34997.8|34995.4|34999.3|34996.9|34985.3|34982.9|396
1628179800000|2021-08-05 16:10:00|34997.3|34994.9|35000.8|34998.4|35007.3|35004.9|34994.3|34991.9|608
1628180100000|2021-08-05 16:15:00|35001.3|34998.9|34989.8|34987.4|35003.8|35001.4|34989.3|34986.9|422
1628180400000|2021-08-05 16:20:00|34990.3|34987.9|34981.3|34978.9|34993.3|34990.9|34981.3|34978.9|381
1628180700000|2021-08-05 16:25:00|34981.8|34979.4|34981.3|34978.9|34984.3|34981.9|34972.8|34970.4|451
1628181000000|2021-08-05 16:30:00|34981.8|34979.4|34982.3|34979.9|34989.3|34986.9|34976.3|34973.9|332
1628181300000|2021-08-05 16:35:00|34981.8|34979.4|34973.3|34970.9|34981.8|34979.4|34966.8|34964.4|485
1628181600000|2021-08-05 16:40:00|34972.8|34970.4|34964.8|34962.4|34972.8|34970.4|34956.3|34953.9|676
1628181900000|2021-08-05 16:45:00|34965.3|34962.9|34972.8|34970.4|34974.3|34971.9|34958.8|34956.4|299
1628182200000|2021-08-05 16:50:00|34973.3|34970.9|34964.3|34961.9|34975.3|34972.9|34962.3|34959.9|310
1628182500000|2021-08-05 16:55:00|34964.8|34962.4|34957.3|34954.9|34966.3|34963.9|34955.3|34952.9|352
1628182800000|2021-08-05 17:00:00|34956.8|34954.4|34962.8|34960.4|34965.3|34962.9|34950.3|34947.9|412
1628183100000|2021-08-05 17:05:00|34962.3|34959.9|34960.3|34957.9|34965.3|34962.9|34952.3|34949.9|291
1628183400000|2021-08-05 17:10:00|34961.3|34958.9|34967.3|34964.9|34970.3|34967.9|34960.3|34957.9|292
1628183700000|2021-08-05 17:15:00|34966.8|34964.4|34974.3|34971.9|34974.3|34971.9|34960.8|34958.4|177
1628184000000|2021-08-05 17:20:00|34973.8|34971.4|34969.3|34966.9|34979.3|34976.9|34968.3|34965.9|445
1628184300000|2021-08-05 17:25:00|34969.8|34967.4|34973.8|34971.4|34978.3|34975.9|34969.8|34967.4|313
1628184600000|2021-08-05 17:30:00|34974.3|34971.9|34973.3|34970.9|34983.3|34980.9|34970.3|34967.9|417
1628184900000|2021-08-05 17:35:00|34973.8|34971.4|34972.3|34969.9|34975.3|34972.9|34965.3|34962.9|252
1628185200000|2021-08-05 17:40:00|34971.8|34969.4|34979.8|34977.4|34983.3|34980.9|34971.3|34968.9|324
1628185500000|2021-08-05 17:45:00|34979.3|34976.9|34986.8|34984.4|34988.3|34985.9|34976.8|34974.4|416
1628185800000|2021-08-05 17:50:00|34986.3|34983.9|34990.8|34988.4|34992.8|34990.4|34984.3|34981.9|336
1628186100000|2021-08-05 17:55:00|34991.3|34988.9|34994.8|34992.4|34996.3|34993.9|34990.3|34987.9|367
1628186400000|2021-08-05 18:00:00|34994.3|34991.9|34992.8|34990.4|35003.3|35000.9|34991.8|34989.4|652
1628186700000|2021-08-05 18:05:00|34993.3|34990.9|34985.8|34983.4|34994.3|34991.9|34981.3|34978.9|400
1628187000000|2021-08-05 18:10:00|34985.3|34982.9|34975.8|34973.4|34989.8|34987.4|34975.3|34972.9|333
1628187300000|2021-08-05 18:15:00|34976.3|34973.9|34975.8|34973.4|34983.8|34981.4|34975.3|34972.9|351
1628187600000|2021-08-05 18:20:00|34976.3|34973.9|34970.3|34967.9|34977.3|34974.9|34967.3|34964.9|325
1628187900000|2021-08-05 18:25:00|34969.8|34967.4|34977.3|34974.9|34982.8|34980.4|34969.8|34967.4|368
1628188200000|2021-08-05 18:30:00|34976.8|34974.4|34976.8|34974.4|34978.3|34975.9|34968.3|34965.9|318
1628188500000|2021-08-05 18:35:00|34976.3|34973.9|34978.3|34975.9|34980.8|34978.4|34973.8|34971.4|300
1628188800000|2021-08-05 18:40:00|34977.8|34975.4|34978.8|34976.4|34989.3|34986.9|34977.3|34974.9|397
1628189100000|2021-08-05 18:45:00|34979.3|34976.9|34976.3|34973.9|34979.3|34976.9|34967.3|34964.9|347
1628189400000|2021-08-05 18:50:00|34975.8|34973.4|34971.8|34969.4|34984.3|34981.9|34969.8|34967.4|341
1628189700000|2021-08-05 18:55:00|34971.3|34968.9|34976.3|34973.9|34979.3|34976.9|34968.3|34965.9|300
1628190000000|2021-08-05 19:00:00|34977.3|34974.9|34993.3|34990.9|34993.3|34990.9|34972.3|34969.9|525
1628190300000|2021-08-05 19:05:00|34992.8|34990.4|34992.8|34990.4|34998.3|34995.9|34989.3|34986.9|466
1628190600000|2021-08-05 19:10:00|34993.3|34990.9|34984.8|34982.4|34998.8|34996.4|34982.3|34979.9|418
1628190900000|2021-08-05 19:15:00|34984.3|34981.9|34973.3|34970.9|34985.3|34982.9|34970.3|34967.9|498
1628191200000|2021-08-05 19:20:00|34973.8|34971.4|34976.8|34974.4|34982.3|34979.9|34970.3|34967.9|486
1628191500000|2021-08-05 19:25:00|34977.3|34974.9|34988.3|34985.9|34988.8|34986.4|34975.8|34973.4|401
1628191800000|2021-08-05 19:30:00|34987.8|34985.4|35004.3|35001.9|35004.8|35002.4|34982.3|34979.9|811
1628192100000|2021-08-05 19:35:00|35004.8|35002.4|35006.8|35004.4|35012.3|35009.9|35001.3|34998.9|928
1628192400000|2021-08-05 19:40:00|35006.3|35003.9|35017.8|35015.4|35019.3|35016.9|35000.3|34997.9|941
1628192700000|2021-08-05 19:45:00|35017.3|35014.9|35018.8|35016.4|35020.3|35017.9|35007.3|35004.9|697
1628193000000|2021-08-05 19:50:00|35018.3|35015.9|35021.3|35018.9|35025.8|35023.4|34999.8|34997.4|1903
1628193300000|2021-08-05 19:55:00|35019.8|35017.4|35056.3|35053.9|35060.8|35058.4|35018.3|35015.9|3837
1628193600000|2021-08-05 20:00:00|35054.9|35052.5|35039.1|35034.3|35057.6|35054|35032.6|35027.8|1799
1628193900000|2021-08-05 20:05:00|35039.6|35034.8|35034.6|35029.8|35040.1|35035.3|35031.6|35026.8|450
1628194200000|2021-08-05 20:10:00|35034.1|35029.3|35038.6|35033.8|35039.1|35034.3|35028.1|35023.3|357
1628194500000|2021-08-05 20:15:00|35038.1|35033.3|35040.1|35035.3|35042.1|35037.3|35037.1|35032.3|63
1628194800000|2021-08-05 20:20:00|35039.6|35034.8|35039.6|35034.8|35041.1|35036.3|35036.1|35031.3|73
1628195100000|2021-08-05 20:25:00|35039.1|35034.3|35041.1|35036.3|35041.6|35036.8|35038.6|35033.8|60
1628195400000|2021-08-05 20:30:00|35041.6|35036.8|35041.1|35036.3|35047.1|35042.3|35039.1|35034.3|122
1628195700000|2021-08-05 20:35:00|35041.6|35036.8|35046.6|35041.8|35050.1|35045.3|35041.6|35036.8|107
1628196000000|2021-08-05 20:40:00|35046.1|35041.3|35050.8|35046|35052.5|35047.7|35046.1|35041.3|145
1628196300000|2021-08-05 20:45:00|35051.3|35046.5|35054.8|35050|35056.8|35052|35051.3|35046.5|145
1628196600000|2021-08-05 20:50:00|35054.3|35049.5|35052.3|35047.5|35056.8|35052|35049.3|35044.5|222
1628196900000|2021-08-05 20:55:00|35051.8|35047|35050.1|35040.3|35052.3|35047.5|35047.3|35039.5|140
1628197200000|2021-08-05 21:00:00|35049.9|35040.1|35050.7|35040.9|35051|35041.2|35048|35038.2|0
1628197500000|2021-08-05 21:05:00|35050.8|35041|35050.3|35040.5|35050.8|35041|35050.3|35040.5|0
1628197800000|2021-08-05 21:10:00|35050.6|35040.8|35048.6|35038.8|35050.6|35040.8|35048.6|35038.8|0
1628198100000|2021-08-05 21:15:00|35049.8|35040|35046.8|35037|35050|35040.2|35046.8|35037|0
1628198400000|2021-08-05 21:20:00|35046.7|35036.9|35048|35038.2|35048|35038.2|35046.3|35036.5|0
1628198700000|2021-08-05 21:25:00|35047.9|35038.1|35047.7|35037.9|35047.9|35038.1|35047.4|35037.6|0
1628199000000|2021-08-05 21:30:00|35048.2|35038.4|35050.6|35040.8|35053.5|35043.7|35045.7|35035.9|0
1628199300000|2021-08-05 21:35:00|35050.7|35040.9|35049.1|35039.3|35050.7|35040.9|35049.1|35039.3|0
1628199600000|2021-08-05 21:40:00|35050.5|35040.7|35050.8|35041|35050.8|35041|35048.2|35038.4|0
1628199900000|2021-08-05 21:45:00|35048.2|35038.4|35046.3|35036.5|35048.5|35038.7|35044.3|35034.5|0
1628200200000|2021-08-05 21:50:00|35046.6|35036.8|35047.1|35037.3|35047.4|35037.6|35044.9|35035.1|0
1628200500000|2021-08-05 21:55:00|35047|35037.2|35046.6|35036.8|35047|35037.2|35044|35034.2|0
1628200800000|2021-08-05 22:00:00|35046.3|35041.5|35044.3|35039.5|35047.3|35042.5|35038.8|35034|106
1628201100000|2021-08-05 22:05:00|35043.8|35039|35041.3|35036.5|35045.3|35040.5|35038.8|35034|66
1628201400000|2021-08-05 22:10:00|35041.8|35037|35036.8|35032|35041.8|35037|35036.3|35031.5|29
1628201700000|2021-08-05 22:15:00|35036.3|35031.5|35035.3|35030.5|35040.3|35035.5|35034.3|35029.5|59
1628202000000|2021-08-05 22:20:00|35035.8|35031|35036.3|35031.5|35038.8|35034|35034.8|35030|40
1628202300000|2021-08-05 22:25:00|35036.8|35032|35036.3|35031.5|35038.3|35033.5|35034.8|35030|22
1628202600000|2021-08-05 22:30:00|35036.8|35032|35032.3|35027.5|35038.8|35034|35032.3|35027.5|32
1628202900000|2021-08-05 22:35:00|35031.8|35027|35030.3|35025.5|35033.3|35028.5|35029.8|35025|60
1628203200000|2021-08-05 22:40:00|35029.8|35025|35029.3|35024.5|35031.8|35027|35027.8|35023|97
1628203500000|2021-08-05 22:45:00|35030.3|35025.5|35029.8|35025|35032.3|35027.5|35028.3|35023.5|48
1628203800000|2021-08-05 22:50:00|35030.3|35025.5|35029.8|35025|35031.8|35027|35028.8|35024|23
1628204100000|2021-08-05 22:55:00|35030.3|35025.5|35029.3|35024.5|35030.8|35026|35027.8|35023|27
1628204400000|2021-08-05 23:00:00|35029.8|35025|35031.3|35026.5|35032.8|35028|35028.8|35024|37
1628204700000|2021-08-05 23:05:00|35030.8|35026|35027.8|35023|35032.8|35028|35027.8|35023|44
1628205000000|2021-08-05 23:10:00|35028.3|35023.5|35025.8|35021|35029.3|35024.5|35025.8|35021|53
1628205300000|2021-08-05 23:15:00|35026.3|35021.5|35025.8|35021|35026.3|35021.5|35021.3|35016.5|65
1628205600000|2021-08-05 23:20:00|35025.3|35020.5|35023.3|35018.5|35025.8|35021|35023.3|35018.5|52
1628205900000|2021-08-05 23:25:00|35022.8|35018|35021.3|35016.5|35024.3|35019.5|35020.8|35016|38
1628206200000|2021-08-05 23:30:00|35020.8|35016|35022.8|35018|35022.8|35018|35018.3|35013.5|107
1628206500000|2021-08-05 23:35:00|35023.3|35018.5|35022.3|35017.5|35024.3|35019.5|35019.3|35014.5|55
1628206800000|2021-08-05 23:40:00|35022.8|35018|35023.3|35018.5|35028.3|35023.5|35022.3|35017.5|83
1628207100000|2021-08-05 23:45:00|35023.8|35019|35015.8|35011|35024.3|35019.5|35015.3|35010.5|135
1628207400000|2021-08-05 23:50:00|35015.3|35010.5|35013.8|35009|35016.3|35011.5|35012.3|35007.5|73
1628207700000|2021-08-05 23:55:00|35013.3|35008.5|35010.8|35006|35014.3|35009.5|35009.8|35005|59
1628208000000|2021-08-06 00:00:00|35011.3|35006.5|35009.8|35005|35012.8|35008|35004.8|35000|100
1628208300000|2021-08-06 00:05:00|35010.3|35005.5|35021.8|35017|35026.8|35022|35008.3|35003.5|198
1628208600000|2021-08-06 00:10:00|35022.3|35017.5|35024.8|35020|35031.3|35026.5|35020.8|35016|261
1628208900000|2021-08-06 00:15:00|35024.3|35019.5|35018.3|35013.5|35032.3|35027.5|35016.8|35012|150
1628209200000|2021-08-06 00:20:00|35018.8|35014|35020.3|35015.5|35022.8|35018|35015.3|35010.5|49
1628209500000|2021-08-06 00:25:00|35019.8|35015|35019.3|35014.5|35023.8|35019|35017.8|35013|34
1628209800000|2021-08-06 00:30:00|35018.8|35014|35025.8|35021|35027.3|35022.5|35015.3|35010.5|56
1628210100000|2021-08-06 00:35:00|35026.3|35021.5|35022.8|35018|35027.3|35022.5|35021.8|35017|20
1628210400000|2021-08-06 00:40:00|35023.3|35018.5|35023.3|35018.5|35025.8|35021|35021.8|35017|57
1628210700000|2021-08-06 00:45:00|35022.8|35018|35016.8|35012|35024.8|35020|35016.3|35011.5|62
1628211000000|2021-08-06 00:50:00|35017.3|35012.5|35012.8|35008|35017.8|35013|35010.3|35005.5|48
1628211300000|2021-08-06 00:55:00|35012.3|35007.5|35013.3|35008.5|35016.8|35012|35010.3|35005.5|54
1628211600000|2021-08-06 01:00:00|35012.8|35008|35003.3|34998.5|35013.3|35008.5|35000.8|34996|231
1628211900000|2021-08-06 01:05:00|35002.8|34998|35005.8|35001|35006.8|35002|35001.8|34997|83
1628212200000|2021-08-06 01:10:00|35006.3|35001.5|35007.3|35002.5|35009.3|35004.5|35003.8|34999|44
1628212500000|2021-08-06 01:15:00|35006.8|35002|35009.3|35004.5|35009.3|35004.5|35002.3|34997.5|79
1628212800000|2021-08-06 01:20:00|35009.8|35005|35001.8|34997|35010.3|35005.5|34999.8|34995|52
1628213100000|2021-08-06 01:25:00|35002.3|34997.5|35005.8|35001|35008.8|35004|35001.3|34996.5|84
1628213400000|2021-08-06 01:30:00|35005.3|35000.5|35005.3|35000.5|35007.8|35003|35000.3|34995.5|115
1628213700000|2021-08-06 01:35:00|35004.8|35000|35002.8|34998|35009.8|35005|35002.8|34998|90
1628214000000|2021-08-06 01:40:00|35003.3|34998.5|35013.3|35008.5|35013.8|35009|35001.8|34997|144
1628214300000|2021-08-06 01:45:00|35012.8|35008|35011.3|35006.5|35013.3|35008.5|35007.8|35003|59
1628214600000|2021-08-06 01:50:00|35010.8|35006|35015.3|35010.5|35016.8|35012|35009.8|35005|59
1628214900000|2021-08-06 01:55:00|35014.8|35010|35021.3|35016.5|35024.8|35020|35012.3|35007.5|111
1628215200000|2021-08-06 02:00:00|35021.8|35017|35016.8|35012|35021.8|35017|35014.3|35009.5|84
1628215500000|2021-08-06 02:05:00|35016.3|35011.5|35019.3|35014.5|35023.8|35019|35016.3|35011.5|54
1628215800000|2021-08-06 02:10:00|35018.8|35014|35019.3|35014.5|35020.3|35015.5|35013.8|35009|65
1628216100000|2021-08-06 02:15:00|35018.8|35014|35018.3|35013.5|35020.3|35015.5|35015.3|35010.5|27
1628216400000|2021-08-06 02:20:00|35017.8|35013|35014.8|35010|35018.3|35013.5|35010.8|35006|83
1628216700000|2021-08-06 02:25:00|35015.3|35010.5|35016.3|35011.5|35018.3|35013.5|35011.8|35007|48
1628217000000|2021-08-06 02:30:00|35015.8|35011|35018.3|35013.5|35018.8|35014|35014.8|35010|33
1628217300000|2021-08-06 02:35:00|35017.8|35013|35012.8|35008|35018.3|35013.5|35012.8|35008|32
1628217600000|2021-08-06 02:40:00|35012.3|35007.5|35016.8|35012|35018.3|35013.5|35011.3|35006.5|121
1628217900000|2021-08-06 02:45:00|35016.3|35011.5|35015.3|35010.5|35018.3|35013.5|35013.8|35009|40
1628218200000|2021-08-06 02:50:00|35014.8|35010|35016.3|35011.5|35017.8|35013|35014.8|35010|18
1628218500000|2021-08-06 02:55:00|35016.8|35012|35016.8|35012|35017.8|35013|35014.3|35009.5|36
1628218800000|2021-08-06 03:00:00|35016.3|35011.5|35016.3|35011.5|35017.8|35013|35014.8|35010|32
1628219100000|2021-08-06 03:05:00|35016.8|35012|35019.3|35014.5|35021.8|35017|35016.3|35011.5|34
1628219400000|2021-08-06 03:10:00|35019.8|35015|35026.3|35021.5|35026.8|35022|35019.3|35014.5|45
1628219700000|2021-08-06 03:15:00|35025.8|35021|35025.3|35020.5|35027.8|35023|35024.8|35020|51
1628220000000|2021-08-06 03:20:00|35025.8|35021|35027.3|35022.5|35027.8|35023|35024.3|35019.5|19
1628220300000|2021-08-06 03:25:00|35026.8|35022|35027.3|35022.5|35030.8|35026|35025.8|35021|59
1628220600000|2021-08-06 03:30:00|35027.8|35023|35028.3|35023.5|35034.8|35030|35027.8|35023|95
1628220900000|2021-08-06 03:35:00|35028.8|35024|35030.3|35025.5|35032.3|35027.5|35026.3|35021.5|45
1628221200000|2021-08-06 03:40:00|35030.8|35026|35026.8|35022|35031.8|35027|35026.8|35022|27
1628221500000|2021-08-06 03:45:00|35027.8|35023|35029.8|35025|35034.8|35030|35026.8|35022|150
1628221800000|2021-08-06 03:50:00|35030.3|35025.5|35026.8|35022|35032.3|35027.5|35026.8|35022|46
1628222100000|2021-08-06 03:55:00|35027.3|35022.5|35033.8|35029|35035.3|35030.5|35026.8|35022|109
1628222400000|2021-08-06 04:00:00|35032.8|35028|35030.8|35026|35033.8|35029|35028.8|35024|59
1628222700000|2021-08-06 04:05:00|35030.3|35025.5|35032.3|35027.5|35033.8|35029|35029.8|35025|36
1628223000000|2021-08-06 04:10:00|35031.8|35027|35031.3|35026.5|35031.8|35027|35029.8|35025|36
1628223300000|2021-08-06 04:15:00|35030.8|35026|35022.3|35017.5|35030.8|35026|35022.3|35017.5|70
1628223600000|2021-08-06 04:20:00|35021.8|35017|35022.3|35017.5|35025.3|35020.5|35021.3|35016.5|78
1628223900000|2021-08-06 04:25:00|35022.8|35018|35027.3|35022.5|35027.8|35023|35022.3|35017.5|29
1628224200000|2021-08-06 04:30:00|35027.8|35023|35032.3|35027.5|35032.8|35028|35026.8|35022|42
1628224500000|2021-08-06 04:35:00|35031.3|35026.5|35027.3|35022.5|35032.8|35028|35027.3|35022.5|28
1628224800000|2021-08-06 04:40:00|35027.8|35023|35029.3|35024.5|35030.3|35025.5|35026.3|35021.5|34
1628225100000|2021-08-06 04:45:00|35029.8|35025|35031.3|35026.5|35031.8|35027|35027.8|35023|27
1628225400000|2021-08-06 04:50:00|35031.8|35027|35026.8|35022|35031.8|35027|35026.8|35022|13
1628225700000|2021-08-06 04:55:00|35026.3|35021.5|35026.3|35021.5|35028.3|35023.5|35024.3|35019.5|36
1628226000000|2021-08-06 05:00:00|35025.8|35021|35027.3|35022.5|35029.3|35024.5|35024.3|35019.5|56
1628226300000|2021-08-06 05:05:00|35027.8|35023|35021.3|35016.5|35028.8|35024|35021.3|35016.5|45
1628226600000|2021-08-06 05:10:00|35020.8|35016|35023.8|35019|35025.3|35020.5|35019.8|35015|61
1628226900000|2021-08-06 05:15:00|35023.3|35018.5|35024.8|35020|35029.8|35025|35022.8|35018|44
1628227200000|2021-08-06 05:20:00|35024.3|35019.5|35023.8|35019|35026.3|35021.5|35022.8|35018|56
1628227500000|2021-08-06 05:25:00|35024.3|35019.5|35023.8|35019|35027.8|35023|35022.8|35018|100
1628227800000|2021-08-06 05:30:00|35024.3|35019.5|35032.3|35027.5|35034.8|35030|35023.3|35018.5|68
1628228100000|2021-08-06 05:35:00|35031.8|35027|35029.3|35024.5|35034.3|35029.5|35027.8|35023|74
1628228400000|2021-08-06 05:40:00|35029.8|35025|35029.3|35024.5|35032.3|35027.5|35028.8|35024|48
1628228700000|2021-08-06 05:45:00|35028.8|35024|35035.3|35030.5|35037.3|35032.5|35028.3|35023.5|43
1628229000000|2021-08-06 05:50:00|35035.8|35031|35040.3|35035.5|35042.3|35037.5|35035.3|35030.5|89
1628229300000|2021-08-06 05:55:00|35040.8|35036|35041.8|35037|35042.3|35037.5|35037.8|35033|75
1628229600000|2021-08-06 06:00:00|35041.2|35037.6|35039.7|35036.1|35041.2|35037.6|35032.7|35029.1|120
1628229900000|2021-08-06 06:05:00|35039.2|35035.6|35039.7|35036.1|35043.2|35039.6|35037.7|35034.1|67
1628230200000|2021-08-06 06:10:00|35040.2|35036.6|35042.2|35038.6|35044.2|35040.6|35039.2|35035.6|47
1628230500000|2021-08-06 06:15:00|35042.7|35039.1|35042.7|35039.1|35043.2|35039.6|35035.7|35032.1|76
1628230800000|2021-08-06 06:20:00|35043.2|35039.6|35056.7|35053.1|35059.2|35055.6|35041.2|35037.6|409
1628231100000|2021-08-06 06:25:00|35057.2|35053.6|35061.7|35058.1|35062.2|35058.6|35053.7|35050.1|151
1628231400000|2021-08-06 06:30:00|35061.2|35057.6|35056.2|35052.6|35064.2|35060.6|35056.2|35052.6|232
1628231700000|2021-08-06 06:35:00|35056.7|35053.1|35058.2|35054.6|35059.7|35056.1|35052.7|35049.1|203
1628232000000|2021-08-06 06:40:00|35058.7|35055.1|35051.7|35048.1|35059.2|35055.6|35049.7|35046.1|268
1628232300000|2021-08-06 06:45:00|35051.2|35047.6|35051.7|35048.1|35053.2|35049.6|35048.2|35044.6|157
1628232600000|2021-08-06 06:50:00|35051.2|35047.6|35049.2|35045.6|35054.2|35050.6|35048.2|35044.6|78
1628232900000|2021-08-06 06:55:00|35049.7|35046.1|35052.2|35048.6|35052.2|35048.6|35045.2|35041.6|198
1628233200000|2021-08-06 07:00:00|35051.7|35048.1|35049.7|35046.1|35057.2|35053.6|35040.7|35037.1|413
1628233500000|2021-08-06 07:05:00|35049.2|35045.6|35036.7|35033.1|35051.2|35047.6|35035.7|35032.1|381
1628233800000|2021-08-06 07:10:00|35037.2|35033.6|35027.7|35024.1|35037.2|35033.6|35022.2|35018.6|371
1628234100000|2021-08-06 07:15:00|35028.2|35024.6|35032.2|35028.6|35033.2|35029.6|35020.2|35016.6|245
1628234400000|2021-08-06 07:20:00|35031.7|35028.1|35033.7|35030.1|35034.7|35031.1|35028.2|35024.6|138
1628234700000|2021-08-06 07:25:00|35033.2|35029.6|35031.7|35028.1|35042.7|35039.1|35028.2|35024.6|229
1628235000000|2021-08-06 07:30:00|35031.2|35027.6|35027.7|35024.1|35036.2|35032.6|35025.2|35021.6|127
1628235300000|2021-08-06 07:35:00|35027.2|35023.6|35027.2|35023.6|35029.7|35026.1|35019.7|35016.1|145
1628235600000|2021-08-06 07:40:00|35027.7|35024.1|35033.2|35029.6|35036.2|35032.6|35025.2|35021.6|259
1628235900000|2021-08-06 07:45:00|35032.2|35028.6|35032.2|35028.6|35033.2|35029.6|35027.7|35024.1|99
1628236200000|2021-08-06 07:50:00|35031.7|35028.1|35036.7|35033.1|35045.2|35041.6|35028.7|35025.1|153
1628236500000|2021-08-06 07:55:00|35037.2|35033.6|35041.7|35038.1|35043.2|35039.6|35036.2|35032.6|132
1628236800000|2021-08-06 08:00:00|35041.2|35037.6|35033.2|35029.6|35042.7|35039.1|35031.2|35027.6|164
1628237100000|2021-08-06 08:05:00|35034.2|35030.6|35029.2|35025.6|35034.2|35030.6|35027.7|35024.1|90
1628237400000|2021-08-06 08:10:00|35029.7|35026.1|35030.2|35026.6|35030.7|35027.1|35026.2|35022.6|96
1628237700000|2021-08-06 08:15:00|35029.7|35026.1|35034.7|35031.1|35036.7|35033.1|35029.2|35025.6|93
1628238000000|2021-08-06 08:20:00|35034.2|35030.6|35041.2|35037.6|35041.2|35037.6|35031.2|35027.6|109
1628238300000|2021-08-06 08:25:00|35041.7|35038.1|35042.7|35039.1|35047.7|35044.1|35040.2|35036.6|128
1628238600000|2021-08-06 08:30:00|35042.2|35038.6|35039.7|35036.1|35044.2|35040.6|35037.7|35034.1|79
1628238900000|2021-08-06 08:35:00|35040.2|35036.6|35046.2|35042.6|35048.2|35044.6|35039.7|35036.1|113
1628239200000|2021-08-06 08:40:00|35045.7|35042.1|35048.7|35045.1|35051.7|35048.1|35045.2|35041.6|182
1628239500000|2021-08-06 08:45:00|35048.2|35044.6|35056.2|35052.6|35057.7|35054.1|35044.7|35041.1|137
1628239800000|2021-08-06 08:50:00|35056.7|35053.1|35057.2|35053.6|35058.2|35054.6|35053.7|35050.1|111
1628240100000|2021-08-06 08:55:00|35058.2|35054.6|35074.2|35070.6|35080.2|35076.6|35057.7|35054.1|731
1628240400000|2021-08-06 09:00:00|35073.7|35070.1|35076.2|35072.6|35078.7|35075.1|35072.2|35068.6|176
1628240700000|2021-08-06 09:05:00|35075.7|35072.1|35072.2|35068.6|35076.2|35072.6|35071.2|35067.6|121
1628241000000|2021-08-06 09:10:00|35072.7|35069.1|35074.7|35071.1|35077.2|35073.6|35072.7|35069.1|91
1628241300000|2021-08-06 09:15:00|35074.2|35070.6|35073.7|35070.1|35076.2|35072.6|35071.2|35067.6|116
1628241600000|2021-08-06 09:20:00|35074.2|35070.6|35082.2|35078.6|35084.2|35080.6|35072.2|35068.6|131
1628241900000|2021-08-06 09:25:00|35081.7|35078.1|35072.7|35069.1|35084.2|35080.6|35071.7|35068.1|384
1628242200000|2021-08-06 09:30:00|35072.2|35068.6|35065.7|35062.1|35072.7|35069.1|35062.2|35058.6|297
1628242500000|2021-08-06 09:35:00|35066.2|35062.6|35063.7|35060.1|35066.7|35063.1|35061.2|35057.6|125
1628242800000|2021-08-06 09:40:00|35064.7|35061.1|35066.7|35063.1|35069.2|35065.6|35061.2|35057.6|107
1628243100000|2021-08-06 09:45:00|35066.2|35062.6|35073.7|35070.1|35073.7|35070.1|35065.7|35062.1|89
1628243400000|2021-08-06 09:50:00|35074.2|35070.6|35076.2|35072.6|35083.2|35079.6|35073.2|35069.6|172
1628243700000|2021-08-06 09:55:00|35075.7|35072.1|35073.2|35069.6|35077.7|35074.1|35071.2|35067.6|132
1628244000000|2021-08-06 10:00:00|35072.7|35069.1|35067.2|35063.6|35073.2|35069.6|35066.2|35062.6|139
1628244300000|2021-08-06 10:05:00|35067.7|35064.1|35072.7|35069.1|35073.7|35070.1|35064.7|35061.1|147
1628244600000|2021-08-06 10:10:00|35072.2|35068.6|35090.2|35086.6|35092.2|35088.6|35071.7|35068.1|422
1628244900000|2021-08-06 10:15:00|35089.7|35086.1|35093.2|35089.6|35098.2|35094.6|35086.2|35082.6|348
1628245200000|2021-08-06 10:20:00|35093.7|35090.1|35095.2|35091.6|35095.2|35091.6|35087.7|35084.1|205
1628245500000|2021-08-06 10:25:00|35094.7|35091.1|35093.2|35089.6|35105.2|35101.6|35091.2|35087.6|374
1628245800000|2021-08-06 10:30:00|35092.7|35089.1|35085.7|35082.1|35092.7|35089.1|35085.2|35081.6|236
1628246100000|2021-08-06 10:35:00|35086.2|35082.6|35088.7|35085.1|35089.2|35085.6|35079.7|35076.1|137
1628246400000|2021-08-06 10:40:00|35089.2|35085.6|35091.2|35087.6|35095.2|35091.6|35085.7|35082.1|123
1628246700000|2021-08-06 10:45:00|35089.7|35086.1|35086.7|35083.1|35090.7|35087.1|35084.7|35081.1|57
1628247000000|2021-08-06 10:50:00|35087.2|35083.6|35084.7|35081.1|35090.7|35087.1|35083.2|35079.6|112
1628247300000|2021-08-06 10:55:00|35084.2|35080.6|35086.2|35082.6|35089.2|35085.6|35079.7|35076.1|126
1628247600000|2021-08-06 11:00:00|35086.7|35083.1|35085.2|35081.6|35089.2|35085.6|35084.7|35081.1|148
1628247900000|2021-08-06 11:05:00|35084.2|35080.6|35095.7|35092.1|35097.7|35094.1|35083.2|35079.6|118
1628248200000|2021-08-06 11:10:00|35095.2|35091.6|35089.2|35085.6|35096.2|35092.6|35088.2|35084.6|72
1628248500000|2021-08-06 11:15:00|35089.7|35086.1|35094.7|35091.1|35095.2|35091.6|35089.7|35086.1|58
1628248800000|2021-08-06 11:20:00|35094.2|35090.6|35091.7|35088.1|35095.7|35092.1|35090.2|35086.6|67
1628249100000|2021-08-06 11:25:00|35092.2|35088.6|35090.7|35087.1|35093.2|35089.6|35087.7|35084.1|79
1628249400000|2021-08-06 11:30:00|35091.2|35087.6|35095.7|35092.1|35096.2|35092.6|35090.2|35086.6|113
1628249700000|2021-08-06 11:35:00|35095.2|35091.6|35094.7|35091.1|35095.7|35092.1|35091.2|35087.6|85
1628250000000|2021-08-06 11:40:00|35095.2|35091.6|35089.2|35085.6|35095.7|35092.1|35089.2|35085.6|66
1628250300000|2021-08-06 11:45:00|35089.7|35086.1|35088.2|35084.6|35093.7|35090.1|35086.2|35082.6|94
1628250600000|2021-08-06 11:50:00|35088.7|35085.1|35084.7|35081.1|35088.7|35085.1|35083.2|35079.6|136
1628250900000|2021-08-06 11:55:00|35084.2|35080.6|35081.7|35078.1|35084.7|35081.1|35079.7|35076.1|152
1628251200000|2021-08-06 12:00:00|35082.7|35079.1|35083.2|35079.6|35085.7|35082.1|35077.2|35073.6|244
1628251500000|2021-08-06 12:05:00|35082.7|35079.1|35088.7|35085.1|35088.7|35085.1|35082.2|35078.6|148
1628251800000|2021-08-06 12:10:00|35088.2|35084.6|35085.2|35081.6|35093.7|35090.1|35083.2|35079.6|208
1628252100000|2021-08-06 12:15:00|35085.7|35082.1|35087.7|35084.1|35088.2|35084.6|35082.7|35079.1|131
1628252400000|2021-08-06 12:20:00|35087.2|35083.6|35075.7|35072.1|35087.2|35083.6|35074.2|35070.6|363
1628252700000|2021-08-06 12:25:00|35076.2|35072.6|35062.7|35059.1|35077.2|35073.6|35060.2|35056.6|567
1628253000000|2021-08-06 12:30:00|35062.2|35058.6|35132.7|35129.1|35155.2|35151.6|35058.2|35054.6|3898
1628253300000|2021-08-06 12:35:00|35133.2|35129.6|35137.7|35134.1|35149.7|35146.1|35109.2|35105.6|1545
1628253600000|2021-08-06 12:40:00|35138.2|35134.6|35123.7|35120.1|35149.7|35146.1|35118.7|35115.1|886
1628253900000|2021-08-06 12:45:00|35124.7|35121.1|35122.7|35119.1|35137.2|35133.6|35117.7|35114.1|944
1628254200000|2021-08-06 12:50:00|35123.2|35119.6|35138.7|35135.1|35145.7|35142.1|35100.7|35097.1|1423
1628254500000|2021-08-06 12:55:00|35137.7|35134.1|35148.7|35145.1|35154.2|35150.6|35135.7|35132.1|964
1628254800000|2021-08-06 13:00:00|35148.2|35144.6|35163.7|35160.1|35171.2|35167.6|35147.2|35143.6|1094
1628255100000|2021-08-06 13:05:00|35163.2|35159.6|35161.2|35157.6|35167.7|35164.1|35158.7|35155.1|713
1628255400000|2021-08-06 13:10:00|35160.7|35157.1|35162.7|35159.1|35167.7|35164.1|35157.7|35154.1|411
1628255700000|2021-08-06 13:15:00|35162.2|35158.6|35173.7|35170.1|35181.2|35177.6|35161.2|35157.6|724
1628256000000|2021-08-06 13:20:00|35174.2|35170.6|35193.2|35189.6|35195.2|35191.6|35170.2|35166.6|804
1628256300000|2021-08-06 13:25:00|35194.7|35191.1|35163.2|35159.6|35194.7|35191.1|35163.2|35159.6|1335
1628256600000|2021-08-06 13:30:00|35162.6|35160.2|35219.6|35217.2|35248.1|35245.7|35154.1|35151.7|6933
1628256900000|2021-08-06 13:35:00|35220.1|35217.7|35205.1|35202.7|35226.1|35223.7|35174.1|35171.7|4214
1628257200000|2021-08-06 13:40:00|35205.6|35203.2|35235.1|35232.7|35253.1|35250.7|35205.6|35203.2|3519
1628257500000|2021-08-06 13:45:00|35235.6|35233.2|35225.6|35223.2|35250.6|35248.2|35210.1|35207.7|2526
1628257800000|2021-08-06 13:50:00|35225.1|35222.7|35192.1|35189.7|35238.6|35236.2|35182.1|35179.7|2776
1628258100000|2021-08-06 13:55:00|35191.6|35189.2|35174.1|35171.7|35192.1|35189.7|35151.6|35149.2|2344
1628258400000|2021-08-06 14:00:00|35172.6|35170.2|35190.6|35188.2|35192.1|35189.7|35148.6|35146.2|2431
1628258700000|2021-08-06 14:05:00|35191.1|35188.7|35183.6|35181.2|35212.6|35210.2|35180.1|35177.7|1725
1628259000000|2021-08-06 14:10:00|35183.1|35180.7|35177.1|35174.7|35194.1|35191.7|35166.1|35163.7|1232
1628259300000|2021-08-06 14:15:00|35176.6|35174.2|35192.1|35189.7|35195.6|35193.2|35171.1|35168.7|923
1628259600000|2021-08-06 14:20:00|35192.6|35190.2|35201.1|35198.7|35205.6|35203.2|35185.6|35183.2|893
1628259900000|2021-08-06 14:25:00|35201.6|35199.2|35197.1|35194.7|35205.6|35203.2|35189.1|35186.7|902
1628260200000|2021-08-06 14:30:00|35196.6|35194.2|35206.1|35203.7|35209.6|35207.2|35192.6|35190.2|734
1628260500000|2021-08-06 14:35:00|35205.6|35203.2|35180.1|35177.7|35207.6|35205.2|35176.6|35174.2|984
1628260800000|2021-08-06 14:40:00|35179.6|35177.2|35188.1|35185.7|35191.6|35189.2|35177.6|35175.2|709
1628261100000|2021-08-06 14:45:00|35188.6|35186.2|35174.6|35172.2|35197.6|35195.2|35173.6|35171.2|773
1628261400000|2021-08-06 14:50:00|35174.1|35171.7|35182.6|35180.2|35184.6|35182.2|35170.1|35167.7|1012
1628261700000|2021-08-06 14:55:00|35182.1|35179.7|35193.1|35190.7|35193.1|35190.7|35167.6|35165.2|1030
1628262000000|2021-08-06 15:00:00|35192.1|35189.7|35209.1|35206.7|35215.6|35213.2|35189.1|35186.7|1585
1628262300000|2021-08-06 15:05:00|35208.6|35206.2|35227.1|35224.7|35230.6|35228.2|35200.6|35198.2|1604
1628262600000|2021-08-06 15:10:00|35227.6|35225.2|35202.1|35199.7|35234.6|35232.2|35198.6|35196.2|1414
1628262900000|2021-08-06 15:15:00|35202.6|35200.2|35193.1|35190.7|35209.6|35207.2|35184.1|35181.7|1133
1628263200000|2021-08-06 15:20:00|35193.6|35191.2|35212.6|35210.2|35215.6|35213.2|35193.6|35191.2|1162
1628263500000|2021-08-06 15:25:00|35213.1|35210.7|35218.6|35216.2|35222.6|35220.2|35201.1|35198.7|1259
1628263800000|2021-08-06 15:30:00|35219.1|35216.7|35194.1|35191.7|35219.6|35217.2|35193.1|35190.7|1013
1628264100000|2021-08-06 15:35:00|35194.6|35192.2|35188.6|35186.2|35202.6|35200.2|35188.1|35185.7|580
1628264400000|2021-08-06 15:40:00|35188.1|35185.7|35188.1|35185.7|35193.6|35191.2|35183.6|35181.2|473
1628264700000|2021-08-06 15:45:00|35187.6|35185.2|35187.6|35185.2|35193.1|35190.7|35181.6|35179.2|491
1628265000000|2021-08-06 15:50:00|35187.1|35184.7|35191.1|35188.7|35195.6|35193.2|35184.1|35181.7|457
1628265300000|2021-08-06 15:55:00|35190.6|35188.2|35201.6|35199.2|35202.6|35200.2|35187.1|35184.7|656
1628265600000|2021-08-06 16:00:00|35202.1|35199.7|35200.6|35198.2|35207.1|35204.7|35193.6|35191.2|612
1628265900000|2021-08-06 16:05:00|35201.1|35198.7|35206.6|35204.2|35207.6|35205.2|35199.1|35196.7|411
1628266200000|2021-08-06 16:10:00|35207.1|35204.7|35206.1|35203.7|35209.6|35207.2|35202.6|35200.2|369
1628266500000|2021-08-06 16:15:00|35206.6|35204.2|35208.6|35206.2|35211.6|35209.2|35202.6|35200.2|450
1628266800000|2021-08-06 16:20:00|35208.1|35205.7|35208.1|35205.7|35212.1|35209.7|35202.6|35200.2|344
1628267100000|2021-08-06 16:25:00|35208.6|35206.2|35200.6|35198.2|35212.6|35210.2|35198.6|35196.2|426
1628267400000|2021-08-06 16:30:00|35200.1|35197.7|35195.6|35193.2|35204.6|35202.2|35193.1|35190.7|885
1628267700000|2021-08-06 16:35:00|35195.1|35192.7|35204.1|35201.7|35213.1|35210.7|35193.6|35191.2|460
1628268000000|2021-08-06 16:40:00|35204|35201.6|35203|35200.6|35206|35203.6|35198|35195.6|254
1628268300000|2021-08-06 16:45:00|35203.5|35201.1|35217.5|35215.1|35218.5|35216.1|35200.5|35198.1|363
1628268600000|2021-08-06 16:50:00|35218|35215.6|35223.5|35221.1|35224.5|35222.1|35216.5|35214.1|539
1628268900000|2021-08-06 16:55:00|35223|35220.6|35228.5|35226.1|35232.5|35230.1|35222.5|35220.1|629
1628269200000|2021-08-06 17:00:00|35229|35226.6|35220.5|35218.1|35230.5|35228.1|35217.5|35215.1|695
1628269500000|2021-08-06 17:05:00|35219.5|35217.1|35214.5|35212.1|35221.5|35219.1|35213.5|35211.1|415
1628269800000|2021-08-06 17:10:00|35215|35212.6|35220|35217.6|35224.5|35222.1|35214|35211.6|343
1628270100000|2021-08-06 17:15:00|35219.5|35217.1|35222.5|35220.1|35226.5|35224.1|35219.5|35217.1|347
1628270400000|2021-08-06 17:20:00|35222|35219.6|35219.5|35217.1|35224.5|35222.1|35214.5|35212.1|432
1628270700000|2021-08-06 17:25:00|35220|35217.6|35220|35217.6|35222.5|35220.1|35214.5|35212.1|272
1628271000000|2021-08-06 17:30:00|35219.5|35217.1|35223|35220.6|35223.5|35221.1|35214.5|35212.1|379
1628271300000|2021-08-06 17:35:00|35223.5|35221.1|35215|35212.6|35224.5|35222.1|35214.5|35212.1|448
1628271600000|2021-08-06 17:40:00|35214.5|35212.1|35211|35208.6|35216.5|35214.1|35207|35204.6|517
1628271900000|2021-08-06 17:45:00|35210.5|35208.1|35216|35213.6|35219.5|35217.1|35209|35206.6|354
1628272200000|2021-08-06 17:50:00|35215.5|35213.1|35209|35206.6|35218.5|35216.1|35206.5|35204.1|384
1628272500000|2021-08-06 17:55:00|35208.5|35206.1|35216.5|35214.1|35218.5|35216.1|35207.5|35205.1|289
1628272800000|2021-08-06 18:00:00|35216|35213.6|35210|35207.6|35219.5|35217.1|35209|35206.6|472
1628273100000|2021-08-06 18:05:00|35209.5|35207.1|35211.5|35209.1|35219.5|35217.1|35208.5|35206.1|306
1628273400000|2021-08-06 18:10:00|35212|35209.6|35209|35206.6|35214.5|35212.1|35204.5|35202.1|324
1628273700000|2021-08-06 18:15:00|35209.5|35207.1|35219.5|35217.1|35220.5|35218.1|35208|35205.6|335
1628274000000|2021-08-06 18:20:00|35220|35217.6|35216.5|35214.1|35221.5|35219.1|35214|35211.6|391
1628274300000|2021-08-06 18:25:00|35217|35214.6|35209.5|35207.1|35219.5|35217.1|35205.5|35203.1|503
1628274600000|2021-08-06 18:30:00|35209|35206.6|35205.5|35203.1|35210.5|35208.1|35202.5|35200.1|330
1628274900000|2021-08-06 18:35:00|35205|35202.6|35203|35200.6|35206.5|35204.1|35200|35197.6|369
1628275200000|2021-08-06 18:40:00|35202.5|35200.1|35195|35192.6|35204.5|35202.1|35194.5|35192.1|444
1628275500000|2021-08-06 18:45:00|35194.5|35192.1|35179|35176.6|35197.5|35195.1|35179|35176.6|710
1628275800000|2021-08-06 18:50:00|35179.5|35177.1|35183.5|35181.1|35187.5|35185.1|35175.5|35173.1|542
1628276100000|2021-08-06 18:55:00|35183|35180.6|35174.5|35172.1|35183.5|35181.1|35172|35169.6|446
1628276400000|2021-08-06 19:00:00|35174|35171.6|35160.5|35158.1|35181|35178.6|35158.5|35156.1|1077
1628276700000|2021-08-06 19:05:00|35161|35158.6|35175.5|35173.1|35178.5|35176.1|35160.5|35158.1|745
1628277000000|2021-08-06 19:10:00|35175|35172.6|35184|35181.6|35187.5|35185.1|35173.5|35171.1|576
1628277300000|2021-08-06 19:15:00|35183.5|35181.1|35193|35190.6|35193|35190.6|35182.5|35180.1|498
1628277600000|2021-08-06 19:20:00|35192.8|35190.4|35197.3|35194.9|35200.3|35197.9|35190.3|35187.9|515
1628277900000|2021-08-06 19:25:00|35196.8|35194.4|35206.3|35203.9|35207.3|35204.9|35193.3|35190.9|454
1628278200000|2021-08-06 19:30:00|35205.8|35203.4|35214.3|35211.9|35215.3|35212.9|35199.8|35197.4|633
1628278500000|2021-08-06 19:35:00|35213.8|35211.4|35202.3|35199.9|35221.8|35219.4|35199.3|35196.9|663
1628278800000|2021-08-06 19:40:00|35203.3|35200.9|35185.3|35182.9|35207.3|35204.9|35184.3|35181.9|944
1628279100000|2021-08-06 19:45:00|35185.8|35183.4|35187.8|35185.4|35188.3|35185.9|35175.3|35172.9|837
1628279400000|2021-08-06 19:50:00|35188.3|35185.9|35187.8|35185.4|35189.3|35186.9|35173.3|35170.9|1446
1628279700000|2021-08-06 19:55:00|35187.3|35184.9|35208.8|35206.4|35212.8|35210.4|35184.3|35181.9|2401
1628280000000|2021-08-06 20:00:00|35208.3|35205.9|35201.7|35196.9|35209.5|35205.9|35185.7|35180.9|1043
1628280300000|2021-08-06 20:05:00|35201.2|35196.4|35205.2|35200.4|35205.7|35200.9|35196.7|35191.9|297
1628280600000|2021-08-06 20:10:00|35204.7|35199.9|35207.2|35202.4|35213.7|35208.9|35202.7|35197.9|360
1628280900000|2021-08-06 20:15:00|35207.7|35202.9|35208.2|35203.4|35209.7|35204.9|35202.7|35197.9|146
1628281200000|2021-08-06 20:20:00|35208.7|35203.9|35205.2|35200.4|35208.7|35203.9|35202.7|35197.9|75
1628281500000|2021-08-06 20:25:00|35204.2|35199.4|35201.7|35196.9|35205.2|35200.4|35200.7|35195.9|119
1628281800000|2021-08-06 20:30:00|35202.2|35197.4|35203.7|35198.9|35207.2|35202.4|35201.2|35196.4|156
1628282100000|2021-08-06 20:35:00|35203.2|35198.4|35195.2|35190.4|35205.2|35200.4|35193.2|35188.4|173
1628282400000|2021-08-06 20:40:00|35195.7|35190.9|35195.7|35190.9|35198.2|35193.4|35193.7|35188.9|72
1628282700000|2021-08-06 20:45:00|35196.2|35191.4|35187.2|35182.4|35204.7|35199.9|35187.2|35182.4|207
1628283000000|2021-08-06 20:50:00|35186.7|35181.9|35193.7|35188.9|35197.2|35192.4|35186.7|35181.9|116
1628283300000|2021-08-06 20:55:00|35194.2|35189.4|35202.8|35193|35205.2|35200.4|35193.7|35188.9|105
1628460000000|2021-08-08 22:00:00|35197.2|35192.4|35185.2|35180.4|35197.2|35192.4|35180.7|35175.9|241
1628460300000|2021-08-08 22:05:00|35185.7|35180.9|35185.7|35180.9|35188.7|35183.9|35179.2|35174.4|125
1628460600000|2021-08-08 22:10:00|35186.2|35181.4|35183.2|35178.4|35189.7|35184.9|35182.7|35177.9|125
1628460900000|2021-08-08 22:15:00|35183.7|35178.9|35187.2|35182.4|35189.2|35184.4|35180.2|35175.4|174
1628461200000|2021-08-08 22:20:00|35186.7|35181.9|35203.2|35198.4|35203.2|35198.4|35185.7|35180.9|350
1628461500000|2021-08-08 22:25:00|35203.7|35198.9|35188.7|35183.9|35204.7|35199.9|35188.7|35183.9|113
1628461800000|2021-08-08 22:30:00|35189.2|35184.4|35189.2|35184.4|35195.7|35190.9|35181.7|35176.9|122
1628462100000|2021-08-08 22:35:00|35188.7|35183.9|35187.7|35182.9|35193.2|35188.4|35187.7|35182.9|42
1628462400000|2021-08-08 22:40:00|35188.7|35183.9|35185.2|35180.4|35189.2|35184.4|35181.2|35176.4|90
1628462700000|2021-08-08 22:45:00|35185.7|35180.9|35166.2|35161.4|35185.7|35180.9|35162.7|35157.9|274
1628463000000|2021-08-08 22:50:00|35166.7|35161.9|35170.7|35165.9|35171.2|35166.4|35161.7|35156.9|126
1628463300000|2021-08-08 22:55:00|35170.2|35165.4|35177.2|35172.4|35177.7|35172.9|35166.2|35161.4|258
1628463600000|2021-08-08 23:00:00|35177.7|35172.9|35164.2|35159.4|35182.2|35177.4|35154.2|35149.4|335
1628463900000|2021-08-08 23:05:00|35164.7|35159.9|35155.2|35150.4|35167.7|35162.9|35147.7|35142.9|440
1628464200000|2021-08-08 23:10:00|35155.7|35150.9|35149.2|35144.4|35162.2|35157.4|35147.7|35142.9|253
1628464500000|2021-08-08 23:15:00|35149.7|35144.9|35133.7|35128.9|35153.2|35148.4|35128.7|35123.9|468
1628464800000|2021-08-08 23:20:00|35134.2|35129.4|35147.2|35142.4|35148.2|35143.4|35132.2|35127.4|157
1628465100000|2021-08-08 23:25:00|35146.7|35141.9|35146.7|35141.9|35149.7|35144.9|35134.2|35129.4|196
1628465400000|2021-08-08 23:30:00|35146.2|35141.4|35137.2|35132.4|35148.2|35143.4|35135.2|35130.4|165
1628465700000|2021-08-08 23:35:00|35137.7|35132.9|35113.7|35108.9|35140.2|35135.4|35107.2|35102.4|659
1628466000000|2021-08-08 23:40:00|35114.2|35109.4|35112.2|35107.4|35114.2|35109.4|35099.7|35094.9|390
1628466300000|2021-08-08 23:45:00|35111.7|35106.9|35113.7|35108.9|35119.2|35114.4|35108.2|35103.4|376
1628466600000|2021-08-08 23:50:00|35113.2|35108.4|35098.2|35093.4|35114.7|35109.9|35095.7|35090.9|351
1628466900000|2021-08-08 23:55:00|35098.7|35093.9|35110.2|35105.4|35111.7|35106.9|35098.7|35093.9|170
1628467200000|2021-08-09 00:00:00|35109.7|35104.9|35099.7|35094.9|35111.2|35106.4|35088.2|35083.4|316
1628467500000|2021-08-09 00:05:00|35099.2|35094.4|35091.2|35086.4|35100.7|35095.9|35090.2|35085.4|135
1628467800000|2021-08-09 00:10:00|35091.7|35086.9|35100.2|35095.4|35102.2|35097.4|35088.2|35083.4|138
1628468100000|2021-08-09 00:15:00|35099.7|35094.9|35107.2|35102.4|35109.7|35104.9|35096.2|35091.4|261
1628468400000|2021-08-09 00:20:00|35106.7|35101.9|35113.2|35108.4|35116.7|35111.9|35106.2|35101.4|145
1628468700000|2021-08-09 00:25:00|35113.7|35108.9|35108.7|35103.9|35114.2|35109.4|35106.7|35101.9|115
1628469000000|2021-08-09 00:30:00|35107.2|35102.4|35114.7|35109.9|35115.2|35110.4|35104.7|35099.9|68
1628469300000|2021-08-09 00:35:00|35114.2|35109.4|35123.2|35118.4|35125.7|35120.9|35113.7|35108.9|162
1628469600000|2021-08-09 00:40:00|35123.7|35118.9|35120.2|35115.4|35125.2|35120.4|35115.7|35110.9|116
1628469900000|2021-08-09 00:45:00|35120.7|35115.9|35108.2|35103.4|35121.2|35116.4|35108.2|35103.4|134
1628470200000|2021-08-09 00:50:00|35107.7|35102.9|35116.2|35111.4|35116.7|35111.9|35107.7|35102.9|77
1628470500000|2021-08-09 00:55:00|35115.7|35110.9|35120.7|35115.9|35123.2|35118.4|35114.7|35109.9|160
1628470800000|2021-08-09 01:00:00|35120.2|35115.4|35127.7|35122.9|35129.2|35124.4|35118.7|35113.9|171
1628471100000|2021-08-09 01:05:00|35127.2|35122.4|35123.2|35118.4|35127.2|35122.4|35121.2|35116.4|78
1628471400000|2021-08-09 01:10:00|35123.7|35118.9|35125.2|35120.4|35128.7|35123.9|35121.7|35116.9|73
1628471700000|2021-08-09 01:15:00|35125.7|35120.9|35117.7|35112.9|35125.7|35120.9|35117.2|35112.4|149
1628472000000|2021-08-09 01:20:00|35118.2|35113.4|35109.7|35104.9|35122.7|35117.9|35104.7|35099.9|211
1628472300000|2021-08-09 01:25:00|35109.2|35104.4|35110.7|35105.9|35112.7|35107.9|35104.2|35099.4|96
1628472600000|2021-08-09 01:30:00|35110.2|35105.4|35116.7|35111.9|35118.2|35113.4|35105.2|35100.4|167
1628472900000|2021-08-09 01:35:00|35117.7|35112.9|35116.7|35111.9|35119.7|35114.9|35111.2|35106.4|124
1628473200000|2021-08-09 01:40:00|35117.2|35112.4|35127.2|35122.4|35127.7|35122.9|35115.2|35110.4|138
1628473500000|2021-08-09 01:45:00|35126.7|35121.9|35137.7|35132.9|35138.7|35133.9|35124.2|35119.4|259
1628473800000|2021-08-09 01:50:00|35138.2|35133.4|35137.7|35132.9|35140.7|35135.9|35134.2|35129.4|156
1628474100000|2021-08-09 01:55:00|35137.2|35132.4|35128.2|35123.4|35138.7|35133.9|35126.7|35121.9|97
1628474400000|2021-08-09 02:00:00|35128.7|35123.9|35140.2|35135.4|35140.2|35135.4|35125.2|35120.4|125
1628474700000|2021-08-09 02:05:00|35139.7|35134.9|35144.2|35139.4|35145.2|35140.4|35138.7|35133.9|115
1628475000000|2021-08-09 02:10:00|35143.7|35138.9|35150.2|35145.4|35154.7|35149.9|35143.7|35138.9|142
1628475300000|2021-08-09 02:15:00|35150.7|35145.9|35160.2|35155.4|35161.7|35156.9|35149.7|35144.9|172
1628475600000|2021-08-09 02:20:00|35160.7|35155.9|35155.7|35150.9|35165.7|35160.9|35154.2|35149.4|191
1628475900000|2021-08-09 02:25:00|35156.2|35151.4|35151.7|35146.9|35157.2|35152.4|35149.2|35144.4|154
1628476200000|2021-08-09 02:30:00|35152.2|35147.4|35150.2|35145.4|35156.7|35151.9|35147.7|35142.9|57
1628476500000|2021-08-09 02:35:00|35149.7|35144.9|35143.7|35138.9|35152.2|35147.4|35143.2|35138.4|83
1628476800000|2021-08-09 02:40:00|35144.2|35139.4|35146.7|35141.9|35147.7|35142.9|35142.2|35137.4|31
1628477100000|2021-08-09 02:45:00|35147.2|35142.4|35149.2|35144.4|35153.2|35148.4|35144.7|35139.9|61
1628477400000|2021-08-09 02:50:00|35148.7|35143.9|35149.2|35144.4|35152.2|35147.4|35147.2|35142.4|40
1628477700000|2021-08-09 02:55:00|35149.7|35144.9|35154.7|35149.9|35154.7|35149.9|35148.2|35143.4|34
1628478000000|2021-08-09 03:00:00|35155.2|35150.4|35160.2|35155.4|35161.7|35156.9|35152.7|35147.9|77
1628478300000|2021-08-09 03:05:00|35160.7|35155.9|35164.2|35159.4|35165.2|35160.4|35158.7|35153.9|55
1628478600000|2021-08-09 03:10:00|35163.7|35158.9|35169.2|35164.4|35171.7|35166.9|35163.7|35158.9|96
1628478900000|2021-08-09 03:15:00|35169.7|35164.9|35159.7|35154.9|35171.2|35166.4|35157.7|35152.9|52
1628479200000|2021-08-09 03:20:00|35160.2|35155.4|35158.2|35153.4|35163.2|35158.4|35156.7|35151.9|45
1628479500000|2021-08-09 03:25:00|35158.7|35153.9|35164.2|35159.4|35165.7|35160.9|35155.7|35150.9|67
1628479800000|2021-08-09 03:30:00|35164.7|35159.9|35162.7|35157.9|35164.7|35159.9|35160.2|35155.4|21
1628480100000|2021-08-09 03:35:00|35162.2|35157.4|35155.7|35150.9|35162.2|35157.4|35154.2|35149.4|34
1628480400000|2021-08-09 03:40:00|35155.2|35150.4|35151.2|35146.4|35155.7|35150.9|35146.2|35141.4|45
1628480700000|2021-08-09 03:45:00|35151.7|35146.9|35155.2|35150.4|35157.2|35152.4|35150.2|35145.4|82
1628481000000|2021-08-09 03:50:00|35154.7|35149.9|35155.2|35150.4|35159.7|35154.9|35153.7|35148.9|64
1628481300000|2021-08-09 03:55:00|35154.7|35149.9|35153.2|35148.4|35156.2|35151.4|35151.2|35146.4|23
1628481600000|2021-08-09 04:00:00|35152.7|35147.9|35151.2|35146.4|35160.7|35155.9|35150.2|35145.4|143
1628481900000|2021-08-09 04:05:00|35150.7|35145.9|35144.7|35139.9|35150.7|35145.9|35142.7|35137.9|66
1628482200000|2021-08-09 04:10:00|35144.2|35139.4|35148.2|35143.4|35148.7|35143.9|35143.2|35138.4|40
1628482500000|2021-08-09 04:15:00|35148.7|35143.9|35151.2|35146.4|35151.7|35146.9|35147.2|35142.4|31
1628482800000|2021-08-09 04:20:00|35152.2|35147.4|35157.2|35152.4|35157.2|35152.4|35150.7|35145.9|84
1628483100000|2021-08-09 04:25:00|35157.7|35152.9|35151.2|35146.4|35157.7|35152.9|35150.2|35145.4|37
1628483400000|2021-08-09 04:30:00|35150.7|35145.9|35158.7|35153.9|35159.2|35154.4|35150.7|35145.9|62
1628483700000|2021-08-09 04:35:00|35158.2|35153.4|35155.7|35150.9|35159.2|35154.4|35155.7|35150.9|18
1628484000000|2021-08-09 04:40:00|35155.2|35150.4|35155.2|35150.4|35155.2|35150.4|35151.7|35146.9|25
1628484300000|2021-08-09 04:45:00|35154.7|35149.9|35151.7|35146.9|35155.2|35150.4|35149.7|35144.9|25
1628484600000|2021-08-09 04:50:00|35151.2|35146.4|35157.2|35152.4|35159.2|35154.4|35151.2|35146.4|51
1628484900000|2021-08-09 04:55:00|35157.7|35152.9|35154.2|35149.4|35158.7|35153.9|35153.2|35148.4|33
1628485200000|2021-08-09 05:00:00|35153.7|35148.9|35155.7|35150.9|35156.2|35151.4|35149.7|35144.9|53
1628485500000|2021-08-09 05:05:00|35155.2|35150.4|35146.2|35141.4|35157.7|35152.9|35144.7|35139.9|107
1628485800000|2021-08-09 05:10:00|35146.7|35141.9|35141.7|35136.9|35149.7|35144.9|35141.7|35136.9|91
1628486100000|2021-08-09 05:15:00|35142.2|35137.4|35143.2|35138.4|35144.2|35139.4|35140.7|35135.9|89
1628486400000|2021-08-09 05:20:00|35142.7|35137.9|35144.2|35139.4|35149.2|35144.4|35142.2|35137.4|75
1628486700000|2021-08-09 05:25:00|35144.7|35139.9|35149.2|35144.4|35151.7|35146.9|35144.7|35139.9|89
1628487000000|2021-08-09 05:30:00|35148.7|35143.9|35149.7|35144.9|35151.7|35146.9|35146.7|35141.9|32
1628487300000|2021-08-09 05:35:00|35150.2|35145.4|35153.7|35148.9|35153.7|35148.9|35149.7|35144.9|44
1628487600000|2021-08-09 05:40:00|35153.2|35148.4|35150.2|35145.4|35156.7|35151.9|35150.2|35145.4|80
1628487900000|2021-08-09 05:45:00|35150.7|35145.9|35154.2|35149.4|35154.7|35149.9|35147.2|35142.4|23
1628488200000|2021-08-09 05:50:00|35153.7|35148.9|35150.7|35145.9|35153.7|35148.9|35148.2|35143.4|32
1628488500000|2021-08-09 05:55:00|35150.2|35145.4|35138.2|35133.4|35150.2|35145.4|35137.2|35132.4|147
1628488800000|2021-08-09 06:00:00|35137.6|35134|35121.1|35117.5|35137.6|35134|35107.6|35104|408
1628489100000|2021-08-09 06:05:00|35120.6|35117|35118.6|35115|35129.6|35126|35106.6|35103|343
1628489400000|2021-08-09 06:10:00|35119.1|35115.5|35108.6|35105|35119.1|35115.5|35106.6|35103|216
1628489700000|2021-08-09 06:15:00|35109.1|35105.5|35110.1|35106.5|35119.6|35116|35104.1|35100.5|247
1628490000000|2021-08-09 06:20:00|35109.6|35106|35115.1|35111.5|35124.6|35121|35109.1|35105.5|187
1628490300000|2021-08-09 06:25:00|35114.6|35111|35118.6|35115|35119.1|35115.5|35110.6|35107|195
1628490600000|2021-08-09 06:30:00|35119.1|35115.5|35117.1|35113.5|35119.1|35115.5|35110.1|35106.5|235
1628490900000|2021-08-09 06:35:00|35117.6|35114|35118.1|35114.5|35119.6|35116|35111.1|35107.5|63
1628491200000|2021-08-09 06:40:00|35117.6|35114|35114.6|35111|35118.1|35114.5|35109.6|35106|136
1628491500000|2021-08-09 06:45:00|35114.1|35110.5|35116.6|35113|35118.1|35114.5|35104.6|35101|121
1628491800000|2021-08-09 06:50:00|35117.1|35113.5|35128.6|35125|35129.1|35125.5|35115.6|35112|130
1628492100000|2021-08-09 06:55:00|35129.1|35125.5|35128.6|35125|35136.1|35132.5|35121.1|35117.5|289
1628492400000|2021-08-09 07:00:00|35128.1|35124.5|35155.6|35152|35165.1|35161.5|35119.1|35115.5|661
1628492700000|2021-08-09 07:05:00|35155.1|35151.5|35170.1|35166.5|35175.1|35171.5|35147.1|35143.5|516
1628493000000|2021-08-09 07:10:00|35170.6|35167|35143.6|35140|35181.6|35178|35138.1|35134.5|614
1628493300000|2021-08-09 07:15:00|35143.1|35139.5|35139.6|35136|35151.1|35147.5|35132.6|35129|250
1628493600000|2021-08-09 07:20:00|35138.6|35135|35135.1|35131.5|35144.1|35140.5|35127.1|35123.5|275
1628493900000|2021-08-09 07:25:00|35135.6|35132|35135.6|35132|35142.6|35139|35131.1|35127.5|164
1628494200000|2021-08-09 07:30:00|35135.1|35131.5|35133.1|35129.5|35141.1|35137.5|35120.6|35117|188
1628494500000|2021-08-09 07:35:00|35133.6|35130|35122.1|35118.5|35142.1|35138.5|35120.1|35116.5|114
1628494800000|2021-08-09 07:40:00|35122.6|35119|35112.1|35108.5|35126.6|35123|35108.6|35105|205
1628495100000|2021-08-09 07:45:00|35111.6|35108|35115.6|35112|35118.6|35115|35108.1|35104.5|232
1628495400000|2021-08-09 07:50:00|35116.1|35112.5|35120.6|35117|35123.1|35119.5|35112.1|35108.5|179
1628495700000|2021-08-09 07:55:00|35120.1|35116.5|35120.6|35117|35125.6|35122|35116.1|35112.5|115
1628496000000|2021-08-09 08:00:00|35120.1|35116.5|35108.6|35105|35126.6|35123|35098.6|35095|397
1628496300000|2021-08-09 08:05:00|35109.1|35105.5|35092.1|35088.5|35111.1|35107.5|35080.6|35077|485
1628496600000|2021-08-09 08:10:00|35091.6|35088|35111.6|35108|35114.1|35110.5|35086.6|35083|431
1628496900000|2021-08-09 08:15:00|35111.1|35107.5|35110.1|35106.5|35118.1|35114.5|35107.1|35103.5|246
1628497200000|2021-08-09 08:20:00|35109.6|35106|35107.6|35104|35114.6|35111|35107.1|35103.5|199
1628497500000|2021-08-09 08:25:00|35107.1|35103.5|35102.1|35098.5|35107.6|35104|35098.1|35094.5|159
1628497800000|2021-08-09 08:30:00|35101.6|35098|35101.6|35098|35106.1|35102.5|35090.6|35087|238
1628498100000|2021-08-09 08:35:00|35102.1|35098.5|35096.6|35093|35106.1|35102.5|35093.6|35090|158
1628498400000|2021-08-09 08:40:00|35096.1|35092.5|35107.6|35104|35110.1|35106.5|35092.6|35089|105
1628498700000|2021-08-09 08:45:00|35108.1|35104.5|35108.6|35105|35113.1|35109.5|35102.1|35098.5|172
1628499000000|2021-08-09 08:50:00|35109.1|35105.5|35112.1|35108.5|35113.1|35109.5|35106.1|35102.5|121
1628499300000|2021-08-09 08:55:00|35112.6|35109|35105.6|35102|35112.6|35109|35102.1|35098.5|177
1628499600000|2021-08-09 09:00:00|35105.1|35101.5|35096.1|35092.5|35106.1|35102.5|35088.6|35085|205
1628499900000|2021-08-09 09:05:00|35096.6|35093|35100.6|35097|35102.1|35098.5|35095.1|35091.5|160
1628500200000|2021-08-09 09:10:00|35101.1|35097.5|35093.1|35089.5|35103.6|35100|35090.1|35086.5|137
1628500500000|2021-08-09 09:15:00|35093.6|35090|35087.6|35084|35094.6|35091|35086.1|35082.5|245
1628500800000|2021-08-09 09:20:00|35087.1|35083.5|35087.6|35084|35092.1|35088.5|35076.6|35073|383
1628501100000|2021-08-09 09:25:00|35088.1|35084.5|35086.6|35083|35095.1|35091.5|35081.1|35077.5|305
1628501400000|2021-08-09 09:30:00|35086.1|35082.5|35096.6|35093|35099.6|35096|35086.1|35082.5|163
1628501700000|2021-08-09 09:35:00|35097.1|35093.5|35106.1|35102.5|35106.6|35103|35093.6|35090|138
1628502000000|2021-08-09 09:40:00|35105.6|35102|35099.1|35095.5|35106.6|35103|35097.1|35093.5|93
1628502300000|2021-08-09 09:45:00|35097.1|35093.5|35093.1|35089.5|35099.1|35095.5|35091.1|35087.5|128
1628502600000|2021-08-09 09:50:00|35093.6|35090|35110.1|35106.5|35110.6|35107|35093.6|35090|120
1628502900000|2021-08-09 09:55:00|35109.6|35106|35113.1|35109.5|35118.1|35114.5|35109.6|35106|185
1628503200000|2021-08-09 10:00:00|35112.6|35109|35124.1|35120.5|35125.1|35121.5|35108.6|35105|264
1628503500000|2021-08-09 10:05:00|35124.6|35121|35118.1|35114.5|35130.1|35126.5|35117.1|35113.5|297
1628503800000|2021-08-09 10:10:00|35117.6|35114|35117.6|35114|35120.1|35116.5|35114.1|35110.5|116
1628504100000|2021-08-09 10:15:00|35117.1|35113.5|35097.6|35094|35120.1|35116.5|35097.1|35093.5|203
1628504400000|2021-08-09 10:20:00|35098.1|35094.5|35093.6|35090|35114.1|35110.5|35093.1|35089.5|486
1628504700000|2021-08-09 10:25:00|35093.1|35089.5|35087.1|35083.5|35096.6|35093|35085.1|35081.5|176
1628505000000|2021-08-09 10:30:00|35086.6|35083|35091.6|35088|35097.6|35094|35083.1|35079.5|179
1628505300000|2021-08-09 10:35:00|35091.1|35087.5|35083.1|35079.5|35093.6|35090|35082.1|35078.5|118
1628505600000|2021-08-09 10:40:00|35082.6|35079|35081.6|35078|35086.6|35083|35079.1|35075.5|163
1628505900000|2021-08-09 10:45:00|35081.1|35077.5|35087.6|35084|35088.1|35084.5|35078.1|35074.5|160
1628506200000|2021-08-09 10:50:00|35087.1|35083.5|35091.6|35088|35096.1|35092.5|35086.1|35082.5|162
1628506500000|2021-08-09 10:55:00|35091.1|35087.5|35080.1|35076.5|35093.6|35090|35080.1|35076.5|134
1628506800000|2021-08-09 11:00:00|35080.6|35077|35076.6|35073|35084.6|35081|35070.6|35067|413
1628507100000|2021-08-09 11:05:00|35077.1|35073.5|35078.1|35074.5|35082.1|35078.5|35075.6|35072|186
1628507400000|2021-08-09 11:10:00|35078.6|35075|35082.6|35079|35088.1|35084.5|35077.6|35074|253
1628507700000|2021-08-09 11:15:00|35082.1|35078.5|35088.1|35084.5|35089.1|35085.5|35080.6|35077|123
1628508000000|2021-08-09 11:20:00|35087.6|35084|35099.1|35095.5|35106.6|35103|35085.6|35082|319
1628508300000|2021-08-09 11:25:00|35099.6|35096|35096.6|35093|35099.6|35096|35092.6|35089|172
1628508600000|2021-08-09 11:30:00|35096.1|35092.5|35093.6|35090|35097.1|35093.5|35090.1|35086.5|136
1628508900000|2021-08-09 11:35:00|35094.1|35090.5|35093.6|35090|35099.1|35095.5|35089.1|35085.5|222
1628509200000|2021-08-09 11:40:00|35094.1|35090.5|35102.1|35098.5|35107.1|35103.5|35093.1|35089.5|124
1628509500000|2021-08-09 11:45:00|35102.6|35099|35106.1|35102.5|35106.6|35103|35099.6|35096|84
1628509800000|2021-08-09 11:50:00|35105.6|35102|35102.6|35099|35106.6|35103|35100.1|35096.5|90
1628510100000|2021-08-09 11:55:00|35103.1|35099.5|35105.6|35102|35108.1|35104.5|35100.1|35096.5|143
1628510400000|2021-08-09 12:00:00|35106.1|35102.5|35091.6|35088|35106.6|35103|35089.6|35086|268
1628510700000|2021-08-09 12:05:00|35091.1|35087.5|35095.1|35091.5|35099.1|35095.5|35089.1|35085.5|179
1628511000000|2021-08-09 12:10:00|35095.6|35092|35086.6|35083|35096.1|35092.5|35086.1|35082.5|135
1628511300000|2021-08-09 12:15:00|35086.1|35082.5|35083.1|35079.5|35087.6|35084|35077.1|35073.5|286
1628511600000|2021-08-09 12:20:00|35083.6|35080|35083.6|35080|35095.1|35091.5|35082.1|35078.5|316
1628511900000|2021-08-09 12:25:00|35084.1|35080.5|35094.1|35090.5|35094.1|35090.5|35080.1|35076.5|124
1628512200000|2021-08-09 12:30:00|35093.6|35090|35086.1|35082.5|35097.1|35093.5|35085.1|35081.5|175
1628512500000|2021-08-09 12:35:00|35086.6|35083|35086.1|35082.5|35090.6|35087|35084.6|35081|82
1628512800000|2021-08-09 12:40:00|35086.6|35083|35098.6|35095|35099.1|35095.5|35086.6|35083|109
1628513100000|2021-08-09 12:45:00|35098.1|35094.5|35110.1|35106.5|35112.1|35108.5|35097.1|35093.5|233
1628513400000|2021-08-09 12:50:00|35110.6|35107|35119.6|35116|35128.1|35124.5|35108.6|35105|452
1628513700000|2021-08-09 12:55:00|35119.1|35115.5|35123.1|35119.5|35125.1|35121.5|35115.6|35112|209
1628514000000|2021-08-09 13:00:00|35122.6|35119|35135.6|35132|35141.6|35138|35122.1|35118.5|554
1628514300000|2021-08-09 13:05:00|35135.1|35131.5|35140.6|35137|35141.6|35138|35131.1|35127.5|353
1628514600000|2021-08-09 13:10:00|35141.1|35137.5|35137.6|35134|35141.1|35137.5|35133.6|35130|212
1628514900000|2021-08-09 13:15:00|35137.1|35133.5|35142.6|35139|35144.1|35140.5|35135.1|35131.5|201
1628515200000|2021-08-09 13:20:00|35142.1|35138.5|35143.1|35139.5|35144.1|35140.5|35139.1|35135.5|143
1628515500000|2021-08-09 13:25:00|35144.1|35140.5|35153.1|35149.5|35164.6|35161|35143.1|35139.5|883
1628515800000|2021-08-09 13:30:00|35152.5|35150.1|35104.5|35102.1|35195|35192.6|35101|35098.6|4744
1628516100000|2021-08-09 13:35:00|35103|35100.6|35101|35098.6|35110|35107.6|35062.5|35060.1|4650
1628516400000|2021-08-09 13:40:00|35099.5|35097.1|35127|35124.6|35130.5|35128.1|35056|35053.6|3718
1628516700000|2021-08-09 13:45:00|35127.5|35125.1|35135|35132.6|35157|35154.6|35113|35110.6|2885
1628517000000|2021-08-09 13:50:00|35135.5|35133.1|35090.5|35088.1|35137|35134.6|35083|35080.6|1904
1628517300000|2021-08-09 13:55:00|35090|35087.6|35087|35084.6|35116.5|35114.1|35077.5|35075.1|2009
1628517600000|2021-08-09 14:00:00|35088.5|35086.1|35091|35088.6|35111|35108.6|35079|35076.6|1482
1628517900000|2021-08-09 14:05:00|35091.5|35089.1|35087.5|35085.1|35109|35106.6|35085.5|35083.1|972
1628518200000|2021-08-09 14:10:00|35087.7|35085.3|35056.7|35054.3|35097.2|35094.8|35044.7|35042.3|2374
1628518500000|2021-08-09 14:15:00|35056.2|35053.8|35074.2|35071.8|35079.7|35077.3|35047.2|35044.8|1388
1628518800000|2021-08-09 14:20:00|35074.7|35072.3|35077.7|35075.3|35082.2|35079.8|35066.7|35064.3|972
1628519100000|2021-08-09 14:25:00|35078.2|35075.8|35064.7|35062.3|35082.2|35079.8|35061.7|35059.3|816
1628519400000|2021-08-09 14:30:00|35064.2|35061.8|35059.7|35057.3|35078.7|35076.3|35046.7|35044.3|1455
1628519700000|2021-08-09 14:35:00|35059.2|35056.8|35089.2|35086.8|35096.7|35094.3|35050.2|35047.8|1452
1628520000000|2021-08-09 14:40:00|35089.7|35087.3|35106.2|35103.8|35114.7|35112.3|35088.2|35085.8|855
1628520300000|2021-08-09 14:45:00|35105.7|35103.3|35120.7|35118.3|35121.7|35119.3|35104.7|35102.3|1079
1628520600000|2021-08-09 14:50:00|35121.2|35118.8|35113.7|35111.3|35144.7|35142.3|35112.2|35109.8|1469
1628520900000|2021-08-09 14:55:00|35113.2|35110.8|35102.7|35100.3|35115.7|35113.3|35090.2|35087.8|1081
1628521200000|2021-08-09 15:00:00|35102.2|35099.8|35103.7|35101.3|35114.2|35111.8|35093.2|35090.8|930
1628521500000|2021-08-09 15:05:00|35102.7|35100.3|35111.7|35109.3|35119.7|35117.3|35099.2|35096.8|590
1628521800000|2021-08-09 15:10:00|35112.2|35109.8|35120.2|35117.8|35121.2|35118.8|35107.7|35105.3|531
1628522100000|2021-08-09 15:15:00|35120.7|35118.3|35116.2|35113.8|35133.2|35130.8|35114.7|35112.3|847
1628522400000|2021-08-09 15:20:00|35115.7|35113.3|35111.2|35108.8|35118.7|35116.3|35105.7|35103.3|488
1628522700000|2021-08-09 15:25:00|35111.7|35109.3|35122.7|35120.3|35129.2|35126.8|35110.2|35107.8|458
1628523000000|2021-08-09 15:30:00|35123.7|35121.3|35128.2|35125.8|35131.7|35129.3|35118.7|35116.3|479
1628523300000|2021-08-09 15:35:00|35127.7|35125.3|35129.2|35126.8|35137.7|35135.3|35125.7|35123.3|642
1628523600000|2021-08-09 15:40:00|35129.7|35127.3|35127.2|35124.8|35134.2|35131.8|35126.7|35124.3|315
1628523900000|2021-08-09 15:45:00|35127.7|35125.3|35141.7|35139.3|35142.7|35140.3|35126.7|35124.3|461
1628524200000|2021-08-09 15:50:00|35141.2|35138.8|35150.7|35148.3|35153.7|35151.3|35137.2|35134.8|614
1628524500000|2021-08-09 15:55:00|35150.2|35147.8|35147.7|35145.3|35152.2|35149.8|35145.7|35143.3|421
1628524800000|2021-08-09 16:00:00|35147.2|35144.8|35120.7|35118.3|35150.7|35148.3|35119.7|35117.3|896
1628525100000|2021-08-09 16:05:00|35121.7|35119.3|35130.2|35127.8|35136.7|35134.3|35121.2|35118.8|537
1628525400000|2021-08-09 16:10:00|35130.7|35128.3|35140.7|35138.3|35141.2|35138.8|35128.2|35125.8|383
1628525700000|2021-08-09 16:15:00|35141.2|35138.8|35140.2|35137.8|35144.2|35141.8|35135.7|35133.3|503
1628526000000|2021-08-09 16:20:00|35140.7|35138.3|35139.2|35136.8|35148.7|35146.3|35138.2|35135.8|441
1628526300000|2021-08-09 16:25:00|35139.7|35137.3|35134.7|35132.3|35140.2|35137.8|35130.2|35127.8|253
1628526600000|2021-08-09 16:30:00|35135.2|35132.8|35133.2|35130.8|35146.2|35143.8|35131.7|35129.3|285
1628526900000|2021-08-09 16:35:00|35133.7|35131.3|35137.2|35134.8|35139.2|35136.8|35130.2|35127.8|277
1628527200000|2021-08-09 16:40:00|35138.3|35135.9|35135.8|35133.4|35140.8|35138.4|35131.3|35128.9|217
1628527500000|2021-08-09 16:45:00|35135.3|35132.9|35135.8|35133.4|35141.8|35139.4|35134.3|35131.9|186
1628527800000|2021-08-09 16:50:00|35136.3|35133.9|35140.3|35137.9|35144.8|35142.4|35135.8|35133.4|188
1628528100000|2021-08-09 16:55:00|35140.8|35138.4|35136.3|35133.9|35142.3|35139.9|35130.3|35127.9|325
1628528400000|2021-08-09 17:00:00|35135.8|35133.4|35140.3|35137.9|35144.8|35142.4|35135.3|35132.9|258
1628528700000|2021-08-09 17:05:00|35140.8|35138.4|35140.8|35138.4|35145.3|35142.9|35134.8|35132.4|263
1628529000000|2021-08-09 17:10:00|35140.3|35137.9|35138.8|35136.4|35141.8|35139.4|35131.8|35129.4|223
1628529300000|2021-08-09 17:15:00|35139.3|35136.9|35127.8|35125.4|35143.8|35141.4|35127.8|35125.4|338
1628529600000|2021-08-09 17:20:00|35128.3|35125.9|35136.8|35134.4|35137.8|35135.4|35126.8|35124.4|300
1628529900000|2021-08-09 17:25:00|35137.3|35134.9|35130.3|35127.9|35139.8|35137.4|35129.8|35127.4|251
1628530200000|2021-08-09 17:30:00|35130.8|35128.4|35115.3|35112.9|35131.8|35129.4|35113.8|35111.4|514
1628530500000|2021-08-09 17:35:00|35115.8|35113.4|35123.8|35121.4|35125.8|35123.4|35113.8|35111.4|220
1628530800000|2021-08-09 17:40:00|35123.3|35120.9|35128.8|35126.4|35129.8|35127.4|35122.8|35120.4|269
1628531100000|2021-08-09 17:45:00|35129.3|35126.9|35127.3|35124.9|35133.8|35131.4|35124.8|35122.4|202
1628531400000|2021-08-09 17:50:00|35127.8|35125.4|35128.8|35126.4|35130.3|35127.9|35124.8|35122.4|153
1628531700000|2021-08-09 17:55:00|35128.3|35125.9|35124.3|35121.9|35134.3|35131.9|35121.8|35119.4|331
1628532000000|2021-08-09 18:00:00|35124.8|35122.4|35133.8|35131.4|35133.8|35131.4|35122.8|35120.4|307
1628532300000|2021-08-09 18:05:00|35132.8|35130.4|35134.3|35131.9|35137.3|35134.9|35131.3|35128.9|328
1628532600000|2021-08-09 18:10:00|35134.8|35132.4|35138.3|35135.9|35139.3|35136.9|35131.8|35129.4|276
1628532900000|2021-08-09 18:15:00|35138.8|35136.4|35146.8|35144.4|35148.8|35146.4|35137.8|35135.4|447
1628533200000|2021-08-09 18:20:00|35147.8|35145.4|35141.8|35139.4|35149.3|35146.9|35138.8|35136.4|365
1628533500000|2021-08-09 18:25:00|35142.3|35139.9|35152.3|35149.9|35153.3|35150.9|35138.8|35136.4|398
1628533800000|2021-08-09 18:30:00|35152.8|35150.4|35159.8|35157.4|35160.3|35157.9|35149.8|35147.4|641
1628534100000|2021-08-09 18:35:00|35160.3|35157.9|35159.3|35156.9|35165.3|35162.9|35155.8|35153.4|608
1628534400000|2021-08-09 18:40:00|35159.8|35157.4|35140.8|35138.4|35159.8|35157.4|35137.8|35135.4|1016
1628534700000|2021-08-09 18:45:00|35141.8|35139.4|35141.3|35138.9|35146.8|35144.4|35133.8|35131.4|319
1628535000000|2021-08-09 18:50:00|35141.8|35139.4|35141.8|35139.4|35143.8|35141.4|35134.8|35132.4|260
1628535300000|2021-08-09 18:55:00|35141.3|35138.9|35136.3|35133.9|35141.8|35139.4|35134.8|35132.4|213
1628535600000|2021-08-09 19:00:00|35136.8|35134.4|35135.3|35132.9|35139.8|35137.4|35131.8|35129.4|318
1628535900000|2021-08-09 19:05:00|35135.8|35133.4|35126.3|35123.9|35135.8|35133.4|35123.3|35120.9|405
1628536200000|2021-08-09 19:10:00|35126.8|35124.4|35129.3|35126.9|35129.8|35127.4|35121.8|35119.4|305
1628536500000|2021-08-09 19:15:00|35129.8|35127.4|35127.3|35124.9|35134.8|35132.4|35123.8|35121.4|255
1628536800000|2021-08-09 19:20:00|35128.3|35125.9|35117.8|35115.4|35130.8|35128.4|35115.8|35113.4|450
1628537100000|2021-08-09 19:25:00|35118.3|35115.9|35115.8|35113.4|35119.8|35117.4|35109.8|35107.4|581
1628537400000|2021-08-09 19:30:00|35116.3|35113.9|35132.8|35130.4|35133.8|35131.4|35115.3|35112.9|710
1628537700000|2021-08-09 19:35:00|35131.8|35129.4|35142.8|35140.4|35145.8|35143.4|35131.8|35129.4|471
1628538000000|2021-08-09 19:40:00|35141.8|35139.4|35113.3|35110.9|35142.3|35139.9|35112.8|35110.4|790
1628538300000|2021-08-09 19:45:00|35113.8|35111.4|35100.3|35097.9|35113.8|35111.4|35097.8|35095.4|770
1628538600000|2021-08-09 19:50:00|35100.8|35098.4|35090.3|35087.9|35104.8|35102.4|35088.3|35085.9|1580
1628538900000|2021-08-09 19:55:00|35090.8|35088.4|35105.8|35103.4|35110.8|35108.4|35088.8|35086.4|2492
1628539200000|2021-08-09 20:00:00|35107|35102.2|35126|35121.2|35126|35121.2|35106|35101.2|1026
1628539500000|2021-08-09 20:05:00|35126.5|35121.7|35129.5|35124.7|35133|35128.2|35124|35119.2|321
1628539800000|2021-08-09 20:10:00|35129|35124.2|35114.5|35109.7|35129|35124.2|35112.5|35107.7|370
1628540100000|2021-08-09 20:15:00|35115|35110.2|35113.5|35108.7|35115.5|35110.7|35110.5|35105.7|63
1628540400000|2021-08-09 20:20:00|35114|35109.2|35118.5|35113.7|35121|35116.2|35113|35108.2|66
1628540700000|2021-08-09 20:25:00|35118|35113.2|35116.5|35111.7|35121|35116.2|35116.5|35111.7|27
1628541000000|2021-08-09 20:30:00|35116|35111.2|35109|35104.2|35116.5|35111.7|35106.5|35101.7|133
1628541300000|2021-08-09 20:35:00|35109.5|35104.7|35113.5|35108.7|35113.5|35108.7|35108.5|35103.7|50
1628541600000|2021-08-09 20:40:00|35114|35109.2|35115.5|35110.7|35121|35116.2|35114|35109.2|82
1628541900000|2021-08-09 20:45:00|35116.5|35111.7|35109|35104.2|35118|35113.2|35109|35104.2|101
1628542200000|2021-08-09 20:50:00|35109.5|35104.7|35115.5|35110.7|35119|35114.2|35109.5|35104.7|68
1628542500000|2021-08-09 20:55:00|35115|35110.2|35123.1|35113.3|35124.5|35119.7|35113|35108.2|92
1628542800000|2021-08-09 21:00:00|35121.5|35111.7|35131.7|35121.9|35131.7|35121.9|35121.3|35111.5|0
1628543100000|2021-08-09 21:05:00|35132|35122.2|35128.8|35119|35132.2|35122.4|35128.6|35118.8|0
1628543400000|2021-08-09 21:10:00|35129|35119.2|35126|35116.2|35129|35119.2|35125.4|35115.6|0
1628543700000|2021-08-09 21:15:00|35126.2|35116.4|35126.8|35117|35126.8|35117|35125.5|35115.7|0
1628544000000|2021-08-09 21:20:00|35126.5|35116.7|35127.2|35117.4|35128.3|35118.5|35126.4|35116.6|0
1628544300000|2021-08-09 21:25:00|35126.9|35117.1|35126.9|35117.1|35127.2|35117.4|35126.9|35117.1|0
1628544600000|2021-08-09 21:30:00|35127|35117.2|35127.3|35117.5|35127.3|35117.5|35126.8|35117|0
1628544900000|2021-08-09 21:35:00|35127|35117.2|35127|35117.2|35127.3|35117.5|35127|35117.2|0
1628545200000|2021-08-09 21:40:00|35126.7|35116.9|35126.3|35116.5|35126.7|35116.9|35126.2|35116.4|0
1628545500000|2021-08-09 21:45:00|35126.8|35117|35130.1|35120.3|35130.1|35120.3|35125.9|35116.1|0
1628545800000|2021-08-09 21:50:00|35130.6|35120.8|35131.3|35121.5|35131.4|35121.6|35129.8|35120|0
1628546100000|2021-08-09 21:55:00|35131.6|35121.8|35129.8|35120|35131.9|35122.1|35129.8|35120|0
1628546400000|2021-08-09 22:00:00|35119.5|35114.7|35123|35118.2|35130|35125.2|35119.5|35114.7|187
1628546700000|2021-08-09 22:05:00|35122.5|35117.7|35125.5|35120.7|35127|35122.2|35121.5|35116.7|74
1628547000000|2021-08-09 22:10:00|35126|35121.2|35124|35119.2|35127.5|35122.7|35123|35118.2|41
1628547300000|2021-08-09 22:15:00|35123.5|35118.7|35121.5|35116.7|35123.5|35118.7|35119|35114.2|42
1628547600000|2021-08-09 22:20:00|35122|35117.2|35115|35110.2|35123|35118.2|35115|35110.2|72
1628547900000|2021-08-09 22:25:00|35115.5|35110.7|35112.5|35107.7|35118|35113.2|35109|35104.2|200
1628548200000|2021-08-09 22:30:00|35113|35108.2|35117.5|35112.7|35120.5|35115.7|35113|35108.2|61
1628548500000|2021-08-09 22:35:00|35118|35113.2|35110.5|35105.7|35119|35114.2|35108|35103.2|95
1628548800000|2021-08-09 22:40:00|35110|35105.2|35108|35103.2|35112|35107.2|35106|35101.2|103
1628549100000|2021-08-09 22:45:00|35107.5|35102.7|35110|35105.2|35110|35105.2|35104|35099.2|43
1628549400000|2021-08-09 22:50:00|35109|35104.2|35106.5|35101.7|35110.5|35105.7|35106.5|35101.7|33
1628549700000|2021-08-09 22:55:00|35106|35101.2|35106.5|35101.7|35107.5|35102.7|35106|35101.2|29
1628550000000|2021-08-09 23:00:00|35106|35101.2|35106|35101.2|35108.5|35103.7|35102.5|35097.7|122
1628550300000|2021-08-09 23:05:00|35106.5|35101.7|35107.5|35102.7|35107.5|35102.7|35105.5|35100.7|25
1628550600000|2021-08-09 23:10:00|35106.5|35101.7|35105.5|35100.7|35107.5|35102.7|35105|35100.2|29
1628550900000|2021-08-09 23:15:00|35106|35101.2|35106|35101.2|35108|35103.2|35105|35100.2|22
1628551200000|2021-08-09 23:20:00|35105|35100.2|35101|35096.2|35106|35101.2|35099.5|35094.7|51
1628551500000|2021-08-09 23:25:00|35100.5|35095.7|35103.5|35098.7|35104|35099.2|35098.5|35093.7|30
1628551800000|2021-08-09 23:30:00|35103|35098.2|35092.5|35087.7|35103.5|35098.7|35092|35087.2|135
1628552100000|2021-08-09 23:35:00|35093|35088.2|35091|35086.2|35093|35088.2|35084.5|35079.7|106
1628552400000|2021-08-09 23:40:00|35091.5|35086.7|35097|35092.2|35097.5|35092.7|35088.5|35083.7|63
1628552700000|2021-08-09 23:45:00|35095.5|35090.7|35102.5|35097.7|35106|35101.2|35088.5|35083.7|166
1628553000000|2021-08-09 23:50:00|35103|35098.2|35101.5|35096.7|35104.5|35099.7|35100.5|35095.7|89
1628553300000|2021-08-09 23:55:00|35102|35097.2|35100|35095.2|35105.5|35100.7|35100|35095.2|45
1628553600000|2021-08-10 00:00:00|35099|35094.2|35103.5|35098.7|35108.5|35103.7|35097.5|35092.7|137
1628553900000|2021-08-10 00:05:00|35104|35099.2|35097.5|35092.7|35107|35102.2|35097|35092.2|100
1628554200000|2021-08-10 00:10:00|35097|35092.2|35102|35097.2|35103|35098.2|35095|35090.2|111
1628554500000|2021-08-10 00:15:00|35101.5|35096.7|35108.5|35103.7|35113|35108.2|35101|35096.2|118
1628554800000|2021-08-10 00:20:00|35108|35103.2|35102.5|35097.7|35108|35103.2|35101|35096.2|124
1628555100000|2021-08-10 00:25:00|35103|35098.2|35100.5|35095.7|35106|35101.2|35100|35095.2|70
1628555400000|2021-08-10 00:30:00|35100|35095.2|35105.5|35100.7|35106.5|35101.7|35098.5|35093.7|89
1628555700000|2021-08-10 00:35:00|35106|35101.2|35106.5|35101.7|35107|35102.2|35100|35095.2|94
1628556000000|2021-08-10 00:40:00|35106|35101.2|35126|35121.2|35127|35122.2|35105.5|35100.7|214
1628556300000|2021-08-10 00:45:00|35127|35122.2|35128.5|35123.7|35128.5|35123.7|35121|35116.2|108
1628556600000|2021-08-10 00:50:00|35128|35123.2|35124|35119.2|35131|35126.2|35121.5|35116.7|83
1628556900000|2021-08-10 00:55:00|35123.5|35118.7|35128.5|35123.7|35129|35124.2|35122|35117.2|55
1628557200000|2021-08-10 01:00:00|35128|35123.2|35120|35115.2|35129.5|35124.7|35119|35114.2|83
1628557500000|2021-08-10 01:05:00|35120.5|35115.7|35121.5|35116.7|35125|35120.2|35119.5|35114.7|33
1628557800000|2021-08-10 01:10:00|35121|35116.2|35121.5|35116.7|35121.5|35116.7|35119|35114.2|22
1628558100000|2021-08-10 01:15:00|35122|35117.2|35117.5|35112.7|35125.5|35120.7|35116|35111.2|86
1628558400000|2021-08-10 01:20:00|35117|35112.2|35118|35113.2|35125|35120.2|35115.5|35110.7|109
1628558700000|2021-08-10 01:25:00|35117.5|35112.7|35110.5|35105.7|35120.5|35115.7|35110|35105.2|75
1628559000000|2021-08-10 01:30:00|35110|35105.2|35103.5|35098.7|35114|35109.2|35102|35097.2|156
1628559300000|2021-08-10 01:35:00|35103|35098.2|35105.5|35100.7|35108|35103.2|35103|35098.2|83
1628559600000|2021-08-10 01:40:00|35106|35101.2|35106|35101.2|35110.5|35105.7|35104.5|35099.7|83
1628559900000|2021-08-10 01:45:00|35105.5|35100.7|35082|35077.2|35106|35101.2|35081|35076.2|265
1628560200000|2021-08-10 01:50:00|35082.5|35077.7|35055.5|35050.7|35084|35079.2|35050.5|35045.7|639
1628560500000|2021-08-10 01:55:00|35055|35050.2|35040.5|35035.7|35057.5|35052.7|35034|35029.2|557
1628560800000|2021-08-10 02:00:00|35040|35035.2|35041.5|35036.7|35045.5|35040.7|35032.5|35027.7|361
1628561100000|2021-08-10 02:05:00|35042|35037.2|35043|35038.2|35048|35043.2|35038|35033.2|253
1628561400000|2021-08-10 02:10:00|35042.5|35037.7|35041|35036.2|35045.5|35040.7|35037.5|35032.7|162
1628561700000|2021-08-10 02:15:00|35040.5|35035.7|35043.5|35038.7|35045.5|35040.7|35038.5|35033.7|58
1628562000000|2021-08-10 02:20:00|35044|35039.2|35038.5|35033.7|35046.5|35041.7|35037|35032.2|126
1628562300000|2021-08-10 02:25:00|35039|35034.2|35046.5|35041.7|35047|35042.2|35039|35034.2|93
1628562600000|2021-08-10 02:30:00|35047|35042.2|35042.5|35037.7|35048|35043.2|35040|35035.2|69
1628562900000|2021-08-10 02:35:00|35043|35038.2|35046.5|35041.7|35047|35042.2|35039|35034.2|76
1628563200000|2021-08-10 02:40:00|35047|35042.2|35043.5|35038.7|35050|35045.2|35042.5|35037.7|117
1628563500000|2021-08-10 02:45:00|35044|35039.2|35051|35046.2|35051.5|35046.7|35043|35038.2|81
1628563800000|2021-08-10 02:50:00|35051.5|35046.7|35062|35057.2|35063|35058.2|35050.5|35045.7|226
1628564100000|2021-08-10 02:55:00|35061|35056.2|35053|35048.2|35061|35056.2|35051.5|35046.7|111
1628564400000|2021-08-10 03:00:00|35053.5|35048.7|35053|35048.2|35056|35051.2|35048|35043.2|129
1628564700000|2021-08-10 03:05:00|35052.5|35047.7|35049|35044.2|35053.5|35048.7|35048.5|35043.7|39
1628565000000|2021-08-10 03:10:00|35049.5|35044.7|35042|35037.2|35051|35046.2|35039|35034.2|105
1628565300000|2021-08-10 03:15:00|35042.5|35037.7|35042|35037.2|35045|35040.2|35039|35034.2|95
1628565600000|2021-08-10 03:20:00|35041.5|35036.7|35038|35033.2|35043|35038.2|35037|35032.2|64
1628565900000|2021-08-10 03:25:00|35039|35034.2|35055.5|35050.7|35056|35051.2|35039|35034.2|240
1628566200000|2021-08-10 03:30:00|35055|35050.2|35049.5|35044.7|35055.5|35050.7|35047|35042.2|80
1628566500000|2021-08-10 03:35:00|35050|35045.2|35045.5|35040.7|35050|35045.2|35042.5|35037.7|51
1628566800000|2021-08-10 03:40:00|35045|35040.2|35047.5|35042.7|35047.5|35042.7|35042|35037.2|32
1628567100000|2021-08-10 03:45:00|35047|35042.2|35042|35037.2|35048|35043.2|35041|35036.2|38
1628567400000|2021-08-10 03:50:00|35042.5|35037.7|35044|35039.2|35044|35039.2|35040|35035.2|26
1628567700000|2021-08-10 03:55:00|35046|35041.2|35048|35043.2|35049|35044.2|35044.5|35039.7|36
1628568000000|2021-08-10 04:00:00|35047.5|35042.7|35046|35041.2|35048|35043.2|35043|35038.2|52
1628568300000|2021-08-10 04:05:00|35045.5|35040.7|35047.5|35042.7|35048|35043.2|35041.5|35036.7|40
1628568600000|2021-08-10 04:10:00|35047|35042.2|35048|35043.2|35049|35044.2|35044.5|35039.7|30
1628568900000|2021-08-10 04:15:00|35048.5|35043.7|35052|35047.2|35054|35049.2|35042|35037.2|72
1628569200000|2021-08-10 04:20:00|35052.5|35047.7|35053|35048.2|35055.5|35050.7|35049.5|35044.7|17
1628569500000|2021-08-10 04:25:00|35052.5|35047.7|35049|35044.2|35053|35048.2|35049|35044.2|46
1628569800000|2021-08-10 04:30:00|35048|35043.2|35052.5|35047.7|35053|35048.2|35046.5|35041.7|91
1628570100000|2021-08-10 04:35:00|35052|35047.2|35056.5|35051.7|35057.5|35052.7|35051.5|35046.7|82
1628570400000|2021-08-10 04:40:00|35057|35052.2|35056|35051.2|35059|35054.2|35053|35048.2|52
1628570700000|2021-08-10 04:45:00|35055.5|35050.7|35056.5|35051.7|35058|35053.2|35055|35050.2|25
1628571000000|2021-08-10 04:50:00|35056|35051.2|35063.5|35058.7|35065.5|35060.7|35055|35050.2|76
1628571300000|2021-08-10 04:55:00|35063|35058.2|35065.5|35060.7|35068|35063.2|35062.5|35057.7|51
1628571600000|2021-08-10 05:00:00|35065|35060.2|35061.5|35056.7|35068|35063.2|35057.5|35052.7|80
1628571900000|2021-08-10 05:05:00|35062|35057.2|35059.5|35054.7|35064|35059.2|35056|35051.2|42
1628572200000|2021-08-10 05:10:00|35059|35054.2|35060.5|35055.7|35061|35056.2|35055.5|35050.7|30
1628572500000|2021-08-10 05:15:00|35060|35055.2|35058.5|35053.7|35060|35055.2|35055|35050.2|25
1628572800000|2021-08-10 05:20:00|35059|35054.2|35059|35054.2|35061.5|35056.7|35057|35052.2|80
1628573100000|2021-08-10 05:25:00|35060.5|35055.7|35063.5|35058.7|35065.5|35060.7|35059|35054.2|86
1628573400000|2021-08-10 05:30:00|35063|35058.2|35064.5|35059.7|35067.5|35062.7|35063|35058.2|82
1628573700000|2021-08-10 05:35:00|35065|35060.2|35070.5|35065.7|35073.5|35068.7|35064|35059.2|102
1628574000000|2021-08-10 05:40:00|35071.5|35066.7|35083|35078.2|35083|35078.2|35069.5|35064.7|152
1628574300000|2021-08-10 05:45:00|35082.5|35077.7|35076.5|35071.7|35087|35082.2|35074.5|35069.7|171
1628574600000|2021-08-10 05:50:00|35076|35071.2|35071|35066.2|35076.5|35071.7|35068|35063.2|50
1628574900000|2021-08-10 05:55:00|35070.5|35065.7|35068.5|35063.7|35073|35068.2|35068|35063.2|62
1628575200000|2021-08-10 06:00:00|35067.9|35064.3|35066.9|35063.3|35068.4|35064.8|35059.9|35056.3|221
1628575500000|2021-08-10 06:05:00|35066.4|35062.8|35063.9|35060.3|35067.4|35063.8|35061.9|35058.3|106
1628575800000|2021-08-10 06:10:00|35064.4|35060.8|35064.4|35060.8|35067.4|35063.8|35059.4|35055.8|83
1628576100000|2021-08-10 06:15:00|35064.9|35061.3|35067.4|35063.8|35070.9|35067.3|35064.4|35060.8|78
1628576400000|2021-08-10 06:20:00|35066.9|35063.3|35062.9|35059.3|35069.4|35065.8|35061.4|35057.8|109
1628576700000|2021-08-10 06:25:00|35063.4|35059.8|35062.4|35058.8|35065.9|35062.3|35061.9|35058.3|77
1628577000000|2021-08-10 06:30:00|35062.9|35059.3|35073.4|35069.8|35073.9|35070.3|35061.4|35057.8|87
1628577300000|2021-08-10 06:35:00|35073.9|35070.3|35075.9|35072.3|35077.4|35073.8|35071.9|35068.3|93
1628577600000|2021-08-10 06:40:00|35075.4|35071.8|35079.9|35076.3|35081.4|35077.8|35074.4|35070.8|74
1628577900000|2021-08-10 06:45:00|35079.4|35075.8|35072.9|35069.3|35080.9|35077.3|35069.9|35066.3|110
1628578200000|2021-08-10 06:50:00|35073.4|35069.8|35072.9|35069.3|35074.4|35070.8|35065.9|35062.3|103
1628578500000|2021-08-10 06:55:00|35072.4|35068.8|35070.9|35067.3|35074.9|35071.3|35063.9|35060.3|101
1628578800000|2021-08-10 07:00:00|35071.4|35067.8|35088.9|35085.3|35094.4|35090.8|35058.4|35054.8|713
1628579100000|2021-08-10 07:05:00|35087.9|35084.3|35088.9|35085.3|35093.9|35090.3|35083.4|35079.8|255
1628579400000|2021-08-10 07:10:00|35088.4|35084.8|35083.4|35079.8|35093.4|35089.8|35082.4|35078.8|221
1628579700000|2021-08-10 07:15:00|35082.9|35079.3|35089.9|35086.3|35090.4|35086.8|35076.4|35072.8|142
1628580000000|2021-08-10 07:20:00|35090.4|35086.8|35104.9|35101.3|35112.4|35108.8|35088.9|35085.3|364
1628580300000|2021-08-10 07:25:00|35104.4|35100.8|35101.4|35097.8|35107.4|35103.8|35096.9|35093.3|203
1628580600000|2021-08-10 07:30:00|35100.9|35097.3|35096.9|35093.3|35107.4|35103.8|35096.4|35092.8|132
1628580900000|2021-08-10 07:35:00|35097.4|35093.8|35090.4|35086.8|35100.4|35096.8|35088.4|35084.8|164
1628581200000|2021-08-10 07:40:00|35090.9|35087.3|35095.4|35091.8|35100.4|35096.8|35090.4|35086.8|122
1628581500000|2021-08-10 07:45:00|35094.9|35091.3|35094.4|35090.8|35097.9|35094.3|35091.9|35088.3|122
1628581800000|2021-08-10 07:50:00|35093.9|35090.3|35086.4|35082.8|35096.4|35092.8|35086.4|35082.8|172
1628582100000|2021-08-10 07:55:00|35087.4|35083.8|35086.9|35083.3|35092.4|35088.8|35082.9|35079.3|148
1628582400000|2021-08-10 08:00:00|35086.4|35082.8|35098.4|35094.8|35098.9|35095.3|35080.4|35076.8|333
1628582700000|2021-08-10 08:05:00|35097.9|35094.3|35087.4|35083.8|35098.4|35094.8|35081.4|35077.8|221
1628583000000|2021-08-10 08:10:00|35086.9|35083.3|35077.9|35074.3|35089.9|35086.3|35076.9|35073.3|177
1628583300000|2021-08-10 08:15:00|35078.4|35074.8|35084.4|35080.8|35084.4|35080.8|35075.9|35072.3|230
1628583600000|2021-08-10 08:20:00|35085.4|35081.8|35088.9|35085.3|35089.9|35086.3|35078.9|35075.3|180
1628583900000|2021-08-10 08:25:00|35088.4|35084.8|35095.4|35091.8|35095.4|35091.8|35085.9|35082.3|163
1628584200000|2021-08-10 08:30:00|35094.9|35091.3|35091.4|35087.8|35101.4|35097.8|35086.9|35083.3|257
1628584500000|2021-08-10 08:35:00|35090.9|35087.3|35086.4|35082.8|35095.4|35091.8|35085.9|35082.3|185
1628584800000|2021-08-10 08:40:00|35086.9|35083.3|35091.4|35087.8|35093.4|35089.8|35084.9|35081.3|78
1628585100000|2021-08-10 08:45:00|35090.4|35086.8|35090.4|35086.8|35096.9|35093.3|35088.9|35085.3|141
1628585400000|2021-08-10 08:50:00|35089.9|35086.3|35092.9|35089.3|35093.4|35089.8|35088.9|35085.3|63
1628585700000|2021-08-10 08:55:00|35093.4|35089.8|35099.4|35095.8|35100.9|35097.3|35093.4|35089.8|66
1628586000000|2021-08-10 09:00:00|35098.9|35095.3|35093.9|35090.3|35100.4|35096.8|35088.9|35085.3|138
1628586300000|2021-08-10 09:05:00|35094.4|35090.8|35081.9|35078.3|35096.9|35093.3|35079.4|35075.8|121
1628586600000|2021-08-10 09:10:00|35081.4|35077.8|35086.4|35082.8|35087.4|35083.8|35078.4|35074.8|90
1628586900000|2021-08-10 09:15:00|35085.9|35082.3|35083.4|35079.8|35087.9|35084.3|35079.9|35076.3|75
1628587200000|2021-08-10 09:20:00|35083.9|35080.3|35084.4|35080.8|35085.9|35082.3|35077.9|35074.3|116
1628587500000|2021-08-10 09:25:00|35084.9|35081.3|35084.4|35080.8|35089.4|35085.8|35078.9|35075.3|101
1628587800000|2021-08-10 09:30:00|35085.4|35081.8|35082.4|35078.8|35090.9|35087.3|35082.4|35078.8|101
1628588100000|2021-08-10 09:35:00|35083.4|35079.8|35082.9|35079.3|35083.9|35080.3|35076.9|35073.3|169
1628588400000|2021-08-10 09:40:00|35083.4|35079.8|35084.9|35081.3|35087.9|35084.3|35078.4|35074.8|220
1628588700000|2021-08-10 09:45:00|35084.4|35080.8|35082.4|35078.8|35085.4|35081.8|35080.4|35076.8|66
1628589000000|2021-08-10 09:50:00|35081.9|35078.3|35083.4|35079.8|35084.4|35080.8|35080.9|35077.3|38
1628589300000|2021-08-10 09:55:00|35084.4|35080.8|35078.9|35075.3|35085.4|35081.8|35078.4|35074.8|40
1628589600000|2021-08-10 10:00:00|35079.4|35075.8|35071.4|35067.8|35084.4|35080.8|35070.4|35066.8|247
1628589900000|2021-08-10 10:05:00|35070.9|35067.3|35077.9|35074.3|35077.9|35074.3|35070.4|35066.8|162
1628590200000|2021-08-10 10:10:00|35078.4|35074.8|35079.4|35075.8|35082.9|35079.3|35076.4|35072.8|63
1628590500000|2021-08-10 10:15:00|35078.9|35075.3|35081.9|35078.3|35082.9|35079.3|35077.9|35074.3|74
1628590800000|2021-08-10 10:20:00|35081.4|35077.8|35081.4|35077.8|35084.4|35080.8|35077.4|35073.8|66
1628591100000|2021-08-10 10:25:00|35081.9|35078.3|35081.9|35078.3|35084.4|35080.8|35075.4|35071.8|96
1628591400000|2021-08-10 10:30:00|35082.4|35078.8|35080.9|35077.3|35083.9|35080.3|35077.9|35074.3|67
1628591700000|2021-08-10 10:35:00|35081.4|35077.8|35090.9|35087.3|35092.4|35088.8|35080.9|35077.3|76
1628592000000|2021-08-10 10:40:00|35091.4|35087.8|35084.4|35080.8|35092.4|35088.8|35083.9|35080.3|85
1628592300000|2021-08-10 10:45:00|35083.9|35080.3|35086.9|35083.3|35087.4|35083.8|35083.9|35080.3|50
1628592600000|2021-08-10 10:50:00|35087.4|35083.8|35088.9|35085.3|35089.4|35085.8|35082.9|35079.3|91
1628592900000|2021-08-10 10:55:00|35088.4|35084.8|35081.4|35077.8|35090.9|35087.3|35080.4|35076.8|72
1628593200000|2021-08-10 11:00:00|35081.9|35078.3|35087.9|35084.3|35089.9|35086.3|35073.4|35069.8|196
1628593500000|2021-08-10 11:05:00|35088.4|35084.8|35083.4|35079.8|35090.4|35086.8|35080.4|35076.8|87
1628593800000|2021-08-10 11:10:00|35082.9|35079.3|35087.9|35084.3|35089.4|35085.8|35081.4|35077.8|74
1628594100000|2021-08-10 11:15:00|35088.4|35084.8|35094.4|35090.8|35094.4|35090.8|35086.4|35082.8|127
1628594400000|2021-08-10 11:20:00|35094.9|35091.3|35093.4|35089.8|35096.9|35093.3|35091.4|35087.8|64
1628594700000|2021-08-10 11:25:00|35092.9|35089.3|35088.9|35085.3|35093.9|35090.3|35083.9|35080.3|165
1628595000000|2021-08-10 11:30:00|35089.4|35085.8|35092.9|35089.3|35093.4|35089.8|35087.4|35083.8|44
1628595300000|2021-08-10 11:35:00|35092.4|35088.8|35090.9|35087.3|35095.4|35091.8|35088.4|35084.8|57
1628595600000|2021-08-10 11:40:00|35091.4|35087.8|35088.9|35085.3|35091.4|35087.8|35085.4|35081.8|48
1628595900000|2021-08-10 11:45:00|35088.4|35084.8|35093.4|35089.8|35094.4|35090.8|35086.9|35083.3|69
1628596200000|2021-08-10 11:50:00|35093.9|35090.3|35095.9|35092.3|35100.9|35097.3|35091.9|35088.3|111
1628596500000|2021-08-10 11:55:00|35095.4|35091.8|35088.4|35084.8|35095.9|35092.3|35086.4|35082.8|135
1628596800000|2021-08-10 12:00:00|35087.9|35084.3|35086.4|35082.8|35092.4|35088.8|35085.4|35081.8|249
1628597100000|2021-08-10 12:05:00|35085.9|35082.3|35092.9|35089.3|35092.9|35089.3|35084.9|35081.3|131
1628597400000|2021-08-10 12:10:00|35092.4|35088.8|35083.9|35080.3|35093.4|35089.8|35079.4|35075.8|259
1628597700000|2021-08-10 12:15:00|35084.4|35080.8|35087.9|35084.3|35087.9|35084.3|35076.4|35072.8|164
1628598000000|2021-08-10 12:20:00|35088.4|35084.8|35083.4|35079.8|35089.9|35086.3|35081.9|35078.3|167
1628598300000|2021-08-10 12:25:00|35082.4|35078.8|35087.4|35083.8|35089.9|35086.3|35082.4|35078.8|153
1628598600000|2021-08-10 12:30:00|35086.9|35083.3|35090.9|35087.3|35094.4|35090.8|35086.9|35083.3|131
1628598900000|2021-08-10 12:35:00|35090.4|35086.8|35091.9|35088.3|35093.4|35089.8|35088.4|35084.8|95
1628599200000|2021-08-10 12:40:00|35091.4|35087.8|35091.9|35088.3|35093.4|35089.8|35089.4|35085.8|112
1628599500000|2021-08-10 12:45:00|35092.4|35088.8|35094.9|35091.3|35098.4|35094.8|35091.9|35088.3|189
1628599800000|2021-08-10 12:50:00|35094.4|35090.8|35094.4|35090.8|35097.4|35093.8|35092.9|35089.3|130
1628600100000|2021-08-10 12:55:00|35093.9|35090.3|35099.4|35095.8|35099.9|35096.3|35093.4|35089.8|70
1628600400000|2021-08-10 13:00:00|35099.9|35096.3|35118.9|35115.3|35120.4|35116.8|35098.4|35094.8|508
1628600700000|2021-08-10 13:05:00|35118.4|35114.8|35117.9|35114.3|35118.9|35115.3|35112.9|35109.3|228
1628601000000|2021-08-10 13:10:00|35118.4|35114.8|35125.9|35122.3|35128.9|35125.3|35116.9|35113.3|471
1628601300000|2021-08-10 13:15:00|35125.4|35121.8|35118.9|35115.3|35126.9|35123.3|35117.9|35114.3|246
1628601600000|2021-08-10 13:20:00|35119.4|35115.8|35117.9|35114.3|35122.9|35119.3|35117.4|35113.8|293
1628601900000|2021-08-10 13:25:00|35118.4|35114.8|35135.4|35131.8|35138.4|35134.8|35117.9|35114.3|556
1628602200000|2021-08-10 13:30:00|35134.8|35132.4|35123.3|35120.9|35153.8|35151.4|35090.8|35088.4|4653
1628602500000|2021-08-10 13:35:00|35122.8|35120.4|35141.8|35139.4|35145.3|35142.9|35104.8|35102.4|2374
1628602800000|2021-08-10 13:40:00|35143.3|35140.9|35133.8|35131.4|35152.8|35150.4|35124.8|35122.4|1734
1628603100000|2021-08-10 13:45:00|35134.3|35131.9|35134.8|35132.4|35149.8|35147.4|35115.8|35113.4|1670
1628603400000|2021-08-10 13:50:00|35135.3|35132.9|35145.8|35143.4|35152.8|35150.4|35123.8|35121.4|1462
1628603700000|2021-08-10 13:55:00|35146.8|35144.4|35164.8|35162.4|35177.3|35174.9|35144.8|35142.4|2339
1628604000000|2021-08-10 14:00:00|35165.8|35163.4|35182.3|35179.9|35190.3|35187.9|35155.3|35152.9|2033
1628604300000|2021-08-10 14:05:00|35181.8|35179.4|35204.8|35202.4|35211.8|35209.4|35171.8|35169.4|2066
1628604600000|2021-08-10 14:10:00|35204.3|35201.9|35257.3|35254.9|35258.8|35256.4|35202.8|35200.4|3808
1628604900000|2021-08-10 14:15:00|35257.8|35255.4|35258.3|35255.9|35271.8|35269.4|35251.8|35249.4|3663
1628605200000|2021-08-10 14:20:00|35257.8|35255.4|35259.5|35257.1|35268.5|35266.1|35253.5|35251.1|1774
1628605500000|2021-08-10 14:25:00|35261.5|35259.1|35255|35252.6|35265.5|35263.1|35248.5|35246.1|1608
1628605800000|2021-08-10 14:30:00|35254.5|35252.1|35228.5|35226.1|35260.5|35258.1|35211.5|35209.1|3476
1628606100000|2021-08-10 14:35:00|35229|35226.6|35247|35244.6|35249|35246.6|35221.5|35219.1|1439
1628606400000|2021-08-10 14:40:00|35246.5|35244.1|35217.5|35215.1|35250|35247.6|35214.5|35212.1|2130
1628606700000|2021-08-10 14:45:00|35218|35215.6|35234.5|35232.1|35244.5|35242.1|35217.5|35215.1|1563
1628607000000|2021-08-10 14:50:00|35233|35230.6|35217|35214.6|35251.5|35249.1|35210.5|35208.1|1695
1628607300000|2021-08-10 14:55:00|35217.5|35215.1|35233.5|35231.1|35233.5|35231.1|35214|35211.6|1181
1628607600000|2021-08-10 15:00:00|35234|35231.6|35229.5|35227.1|35242.5|35240.1|35213.5|35211.1|1656
1628607900000|2021-08-10 15:05:00|35230|35227.6|35230.5|35228.1|35234.5|35232.1|35218.5|35216.1|871
1628608200000|2021-08-10 15:10:00|35230|35227.6|35229|35226.6|35241.5|35239.1|35220|35217.6|966
1628608500000|2021-08-10 15:15:00|35229.5|35227.1|35227|35224.6|35237|35234.6|35222.5|35220.1|839
1628608800000|2021-08-10 15:20:00|35226.5|35224.1|35249|35246.6|35249.5|35247.1|35223.5|35221.1|1058
1628609100000|2021-08-10 15:25:00|35249.5|35247.1|35255.5|35253.1|35260.5|35258.1|35244|35241.6|1306
1628609400000|2021-08-10 15:30:00|35255|35252.6|35237.5|35235.1|35257|35254.6|35236.5|35234.1|1107
1628609700000|2021-08-10 15:35:00|35238.5|35236.1|35246|35243.6|35252.5|35250.1|35235.5|35233.1|651
1628610000000|2021-08-10 15:40:00|35246.5|35244.1|35259.5|35257.1|35260.5|35258.1|35242|35239.6|733
1628610300000|2021-08-10 15:45:00|35259|35256.6|35256.5|35254.1|35262.5|35260.1|35251|35248.6|1032
1628610600000|2021-08-10 15:50:00|35256|35253.6|35257.5|35255.1|35260.5|35258.1|35250.5|35248.1|619
1628610900000|2021-08-10 15:55:00|35257|35254.6|35256|35253.6|35260.5|35258.1|35250.5|35248.1|808
1628611200000|2021-08-10 16:00:00|35256.5|35254.1|35241|35238.6|35257.5|35255.1|35239.5|35237.1|1206
1628611500000|2021-08-10 16:05:00|35241.5|35239.1|35238.5|35236.1|35245|35242.6|35237.5|35235.1|572
1628611800000|2021-08-10 16:10:00|35237.5|35235.1|35231.5|35229.1|35239.5|35237.1|35229|35226.6|691
1628612100000|2021-08-10 16:15:00|35232|35229.6|35247.5|35245.1|35249.5|35247.1|35232|35229.6|561
1628612400000|2021-08-10 16:20:00|35247|35244.6|35249|35246.6|35256.5|35254.1|35244.5|35242.1|563
1628612700000|2021-08-10 16:25:00|35249.5|35247.1|35243|35240.6|35257.5|35255.1|35240|35237.6|620
1628613000000|2021-08-10 16:30:00|35242.5|35240.1|35232|35229.6|35245.5|35243.1|35226.5|35224.1|742
1628613300000|2021-08-10 16:35:00|35231.5|35229.1|35238.5|35236.1|35244.5|35242.1|35231.5|35229.1|361
1628613600000|2021-08-10 16:40:00|35237|35234.6|35240.5|35238.1|35243|35240.6|35236|35233.6|343
1628613900000|2021-08-10 16:45:00|35241|35238.6|35241|35238.6|35244|35241.6|35232|35229.6|374
1628614200000|2021-08-10 16:50:00|35240|35237.6|35241|35238.6|35244|35241.6|35237|35234.6|249
1628614500000|2021-08-10 16:55:00|35240.5|35238.1|35248.5|35246.1|35250|35247.6|35238|35235.6|269
1628614800000|2021-08-10 17:00:00|35249|35246.6|35242.5|35240.1|35249|35246.6|35242.5|35240.1|296
1628615100000|2021-08-10 17:05:00|35243|35240.6|35249.5|35247.1|35253|35250.6|35240|35237.6|294
1628615400000|2021-08-10 17:10:00|35249|35246.6|35246|35243.6|35253|35250.6|35245|35242.6|419
1628615700000|2021-08-10 17:15:00|35245.5|35243.1|35259|35256.6|35261|35258.6|35245.5|35243.1|640
1628616000000|2021-08-10 17:20:00|35258.5|35256.1|35253.5|35251.1|35260|35257.6|35247.5|35245.1|471
1628616300000|2021-08-10 17:25:00|35253|35250.6|35264.5|35262.1|35267|35264.6|35252|35249.6|585
1628616600000|2021-08-10 17:30:00|35264|35261.6|35274|35271.6|35276|35273.6|35262|35259.6|775
1628616900000|2021-08-10 17:35:00|35275|35272.6|35279|35276.6|35280|35277.6|35272.5|35270.1|763
1628617200000|2021-08-10 17:40:00|35278.5|35276.1|35276.5|35274.1|35282.5|35280.1|35275|35272.6|592
1628617500000|2021-08-10 17:45:00|35276|35273.6|35251|35248.6|35276|35273.6|35237.5|35235.1|1655
1628617800000|2021-08-10 17:50:00|35250.5|35248.1|35256|35253.6|35260|35257.6|35244.5|35242.1|449
1628618100000|2021-08-10 17:55:00|35255.5|35253.1|35269.5|35267.1|35270|35267.6|35249|35246.6|537
1628618400000|2021-08-10 18:00:00|35268.5|35266.1|35260|35257.6|35280.5|35278.1|35259|35256.6|1403
1628618700000|2021-08-10 18:05:00|35259.5|35257.1|35257|35254.6|35267|35264.6|35256|35253.6|633
1628619000000|2021-08-10 18:10:00|35257.5|35255.1|35250|35247.6|35265|35262.6|35245|35242.6|796
1628619300000|2021-08-10 18:15:00|35249.5|35247.1|35263|35260.6|35263|35260.6|35244|35241.6|534
1628619600000|2021-08-10 18:20:00|35262.5|35260.1|35261|35258.6|35265.5|35263.1|35255|35252.6|366
1628619900000|2021-08-10 18:25:00|35261.5|35259.1|35265.5|35263.1|35269|35266.6|35261|35258.6|425
1628620200000|2021-08-10 18:30:00|35266|35263.6|35272|35269.6|35274.5|35272.1|35263.5|35261.1|454
1628620500000|2021-08-10 18:35:00|35272.5|35270.1|35274.5|35272.1|35276|35273.6|35269|35266.6|634
1628620800000|2021-08-10 18:40:00|35274|35271.6|35273|35270.6|35278|35275.6|35269|35266.6|508
1628621100000|2021-08-10 18:45:00|35274|35271.6|35275|35272.6|35277|35274.6|35268.5|35266.1|411
1628621400000|2021-08-10 18:50:00|35274.5|35272.1|35274|35271.6|35277|35274.6|35269.5|35267.1|374
1628621700000|2021-08-10 18:55:00|35271|35268.6|35277.5|35275.1|35278|35275.6|35270|35267.6|433
1628622000000|2021-08-10 19:00:00|35277|35274.6|35261|35258.6|35278|35275.6|35261|35258.6|622
1628622300000|2021-08-10 19:05:00|35262|35259.6|35263|35260.6|35264.5|35262.1|35256|35253.6|538
1628622600000|2021-08-10 19:10:00|35262.5|35260.1|35258|35255.6|35266|35263.6|35251|35248.6|471
1628622900000|2021-08-10 19:15:00|35258.5|35256.1|35257.5|35255.1|35262|35259.6|35251|35248.6|502
1628623200000|2021-08-10 19:20:00|35258.9|35256.5|35267.4|35265|35269.4|35267|35257.4|35255|420
1628623500000|2021-08-10 19:25:00|35266.9|35264.5|35264.9|35262.5|35267.4|35265|35260.9|35258.5|299
1628623800000|2021-08-10 19:30:00|35265.4|35263|35260.9|35258.5|35267.4|35265|35252.9|35250.5|516
1628624100000|2021-08-10 19:35:00|35260.4|35258|35247.4|35245|35263.4|35261|35245.4|35243|664
1628624400000|2021-08-10 19:40:00|35246.4|35244|35250.4|35248|35256.9|35254.5|35243.4|35241|810
1628624700000|2021-08-10 19:45:00|35250.9|35248.5|35248.4|35246|35252.4|35250|35240.4|35238|585
1628625000000|2021-08-10 19:50:00|35247.9|35245.5|35247.4|35245|35253.4|35251|35239.4|35237|1295
1628625300000|2021-08-10 19:55:00|35245.9|35243.5|35265.4|35263|35266.9|35264.5|35236.4|35234|2971
1628625600000|2021-08-10 20:00:00|35266.6|35261.8|35248.1|35243.3|35266.6|35261.8|35248.1|35243.3|779
1628625900000|2021-08-10 20:05:00|35247.6|35242.8|35240.6|35235.8|35252.1|35247.3|35240.1|35235.3|358
1628626200000|2021-08-10 20:10:00|35239.6|35234.8|35241.1|35236.3|35244.6|35239.8|35237.6|35232.8|282
1628626500000|2021-08-10 20:15:00|35241.6|35236.8|35242.1|35237.3|35242.6|35237.8|35239.6|35234.8|80
1628626800000|2021-08-10 20:20:00|35242.6|35237.8|35250.1|35245.3|35252.6|35247.8|35242.1|35237.3|110
1628627100000|2021-08-10 20:25:00|35249.6|35244.8|35252.6|35247.8|35252.6|35247.8|35248.6|35243.8|21
1628627400000|2021-08-10 20:30:00|35251.6|35246.8|35260.1|35255.3|35260.6|35255.8|35251.6|35246.8|147
1628627700000|2021-08-10 20:35:00|35259.6|35254.8|35263.6|35258.8|35264.1|35259.3|35258.6|35253.8|43
1628628000000|2021-08-10 20:40:00|35264.6|35259.8|35264.6|35259.8|35264.6|35259.8|35262.6|35257.8|64
1628628300000|2021-08-10 20:45:00|35265.1|35260.3|35259.1|35254.3|35268.1|35263.3|35257.6|35252.8|134
1628628600000|2021-08-10 20:50:00|35258.6|35253.8|35272.1|35267.3|35272.6|35267.8|35258.6|35253.8|330
1628628900000|2021-08-10 20:55:00|35271.1|35266.3|35270.9|35261.1|35272.1|35267.3|35263.1|35258.3|130
1628629200000|2021-08-10 21:00:00|35270.1|35260.3|35264.6|35254.8|35270.1|35260.3|35263.1|35253.3|0
1628629500000|2021-08-10 21:05:00|35264.9|35255.1|35265.8|35256|35265.8|35256|35263.8|35254|0
1628629800000|2021-08-10 21:10:00|35266|35256.2|35265.6|35255.8|35266.2|35256.4|35265.5|35255.7|0
1628630100000|2021-08-10 21:15:00|35265.5|35255.7|35265.1|35255.3|35265.6|35255.8|35265.1|35255.3|0
1628630400000|2021-08-10 21:20:00|35265|35255.2|35264.9|35255.1|35265|35255.2|35264.9|35255.1|0
1628630700000|2021-08-10 21:25:00|35265.4|35255.6|35264.8|35255|35265.4|35255.6|35263.7|35253.9|0
1628631000000|2021-08-10 21:30:00|35264.4|35254.6|35265.1|35255.3|35265.4|35255.6|35264.4|35254.6|0
1628631300000|2021-08-10 21:35:00|35264.8|35255|35265.7|35255.9|35265.7|35255.9|35264.6|35254.8|0
1628631600000|2021-08-10 21:40:00|35265.4|35255.6|35266.1|35256.3|35266.2|35256.4|35265.4|35255.6|0
1628631900000|2021-08-10 21:45:00|35266.3|35256.5|35266|35256.2|35266.4|35256.6|35266|35256.2|0
1628632200000|2021-08-10 21:50:00|35263.7|35253.9|35262.4|35252.6|35264.3|35254.5|35258.9|35249.1|0
1628632500000|2021-08-10 21:55:00|35262.3|35252.5|35262.6|35252.8|35262.9|35253.1|35262.3|35252.5|0
1628632800000|2021-08-10 22:00:00|35273.1|35268.3|35266.6|35261.8|35275.1|35270.3|35263.6|35258.8|160
1628633100000|2021-08-10 22:05:00|35267.1|35262.3|35268.1|35263.3|35271.1|35266.3|35265.1|35260.3|71
1628633400000|2021-08-10 22:10:00|35268.6|35263.8|35265.1|35260.3|35268.6|35263.8|35265.1|35260.3|69
1628633700000|2021-08-10 22:15:00|35265.6|35260.8|35260.6|35255.8|35265.6|35260.8|35257.1|35252.3|131
1628634000000|2021-08-10 22:20:00|35261.6|35256.8|35261.6|35256.8|35262.1|35257.3|35257.1|35252.3|101
1628634300000|2021-08-10 22:25:00|35261.1|35256.3|35263.6|35258.8|35264.6|35259.8|35260.6|35255.8|52
1628634600000|2021-08-10 22:30:00|35264.6|35259.8|35264.1|35259.3|35265.1|35260.3|35261.6|35256.8|50
1628634900000|2021-08-10 22:35:00|35263.6|35258.8|35262.1|35257.3|35265.6|35260.8|35262.1|35257.3|46
1628635200000|2021-08-10 22:40:00|35261.6|35256.8|35259.6|35254.8|35262.1|35257.3|35258.6|35253.8|80
1628635500000|2021-08-10 22:45:00|35260.6|35255.8|35253.6|35248.8|35260.6|35255.8|35253.6|35248.8|79
1628635800000|2021-08-10 22:50:00|35254.1|35249.3|35257.1|35252.3|35258.1|35253.3|35254.1|35249.3|71
1628636100000|2021-08-10 22:55:00|35257.6|35252.8|35252.6|35247.8|35257.6|35252.8|35252.6|35247.8|44
1628636400000|2021-08-10 23:00:00|35253.6|35248.8|35253.1|35248.3|35254.6|35249.8|35251.6|35246.8|94
1628636700000|2021-08-10 23:05:00|35249.6|35244.8|35249.1|35244.3|35251.6|35246.8|35244.6|35239.8|114
1628637000000|2021-08-10 23:10:00|35249.6|35244.8|35252.6|35247.8|35253.6|35248.8|35247.1|35242.3|51
1628637300000|2021-08-10 23:15:00|35253.6|35248.8|35253.6|35248.8|35258.1|35253.3|35252.6|35247.8|79
1628637600000|2021-08-10 23:20:00|35252.6|35247.8|35251.1|35246.3|35253.6|35248.8|35249.6|35244.8|35
1628637900000|2021-08-10 23:25:00|35251.6|35246.8|35254.6|35249.8|35256.6|35251.8|35251.6|35246.8|35
1628638200000|2021-08-10 23:30:00|35255.6|35250.8|35253.6|35248.8|35255.6|35250.8|35251.1|35246.3|65
1628638500000|2021-08-10 23:35:00|35252.6|35247.8|35252.6|35247.8|35254.6|35249.8|35251.6|35246.8|63
1628638800000|2021-08-10 23:40:00|35252.1|35247.3|35250.6|35245.8|35253.6|35248.8|35248.6|35243.8|80
1628639100000|2021-08-10 23:45:00|35251.6|35246.8|35258.1|35253.3|35266.1|35261.3|35251.1|35246.3|195
1628639400000|2021-08-10 23:50:00|35257.6|35252.8|35265.1|35260.3|35265.1|35260.3|35257.1|35252.3|107
1628639700000|2021-08-10 23:55:00|35264.6|35259.8|35258.6|35253.8|35264.6|35259.8|35254.6|35249.8|45
1628640000000|2021-08-11 00:00:00|35258.1|35253.3|35272.6|35267.8|35277.6|35272.8|35257.1|35252.3|250
1628640300000|2021-08-11 00:05:00|35272.1|35267.3|35263.6|35258.8|35274.6|35269.8|35257.6|35252.8|132
1628640600000|2021-08-11 00:10:00|35264.1|35259.3|35260.1|35255.3|35270.6|35265.8|35259.6|35254.8|65
1628640900000|2021-08-11 00:15:00|35259.6|35254.8|35267.1|35262.3|35268.1|35263.3|35259.6|35254.8|70
1628641200000|2021-08-11 00:20:00|35267.6|35262.8|35262.1|35257.3|35272.1|35267.3|35262.1|35257.3|74
1628641500000|2021-08-11 00:25:00|35262.6|35257.8|35257.1|35252.3|35264.1|35259.3|35252.6|35247.8|180
1628641800000|2021-08-11 00:30:00|35257.6|35252.8|35253.6|35248.8|35257.6|35252.8|35251.1|35246.3|90
1628642100000|2021-08-11 00:35:00|35254.1|35249.3|35252.6|35247.8|35255.1|35250.3|35249.1|35244.3|75
1628642400000|2021-08-11 00:40:00|35251.6|35246.8|35254.1|35249.3|35258.1|35253.3|35250.1|35245.3|197
1628642700000|2021-08-11 00:45:00|35254.6|35249.8|35251.1|35246.3|35258.6|35253.8|35249.6|35244.8|80
1628643000000|2021-08-11 00:50:00|35250.6|35245.8|35253.1|35248.3|35261.6|35256.8|35250.6|35245.8|60
1628643300000|2021-08-11 00:55:00|35253.6|35248.8|35244.1|35239.3|35254.6|35249.8|35240.6|35235.8|195
1628643600000|2021-08-11 01:00:00|35243.6|35238.8|35233.1|35228.3|35244.1|35239.3|35227.6|35222.8|293
1628643900000|2021-08-11 01:05:00|35233.6|35228.8|35235.1|35230.3|35237.1|35232.3|35233.1|35228.3|107
1628644200000|2021-08-11 01:10:00|35234.6|35229.8|35233.1|35228.3|35236.1|35231.3|35232.6|35227.8|62
1628644500000|2021-08-11 01:15:00|35233.6|35228.8|35242.6|35237.8|35244.6|35239.8|35228.6|35223.8|225
1628644800000|2021-08-11 01:20:00|35242.1|35237.3|35243.1|35238.3|35244.6|35239.8|35241.1|35236.3|50
1628645100000|2021-08-11 01:25:00|35242.6|35237.8|35250.6|35245.8|35252.6|35247.8|35241.6|35236.8|100
1628645400000|2021-08-11 01:30:00|35251.1|35246.3|35252.1|35247.3|35253.6|35248.8|35247.6|35242.8|125
1628645700000|2021-08-11 01:35:00|35252.6|35247.8|35248.1|35243.3|35255.6|35250.8|35247.6|35242.8|128
1628646000000|2021-08-11 01:40:00|35249.1|35244.3|35253.1|35248.3|35253.6|35248.8|35246.1|35241.3|119
1628646300000|2021-08-11 01:45:00|35252.6|35247.8|35249.1|35244.3|35252.6|35247.8|35246.6|35241.8|58
1628646600000|2021-08-11 01:50:00|35248.6|35243.8|35255.6|35250.8|35255.6|35250.8|35247.6|35242.8|64
1628646900000|2021-08-11 01:55:00|35255.1|35250.3|35254.1|35249.3|35255.1|35250.3|35248.6|35243.8|68
1628647200000|2021-08-11 02:00:00|35253.6|35248.8|35253.1|35248.3|35255.6|35250.8|35250.6|35245.8|76
1628647500000|2021-08-11 02:05:00|35253.6|35248.8|35257.1|35252.3|35257.6|35252.8|35252.1|35247.3|84
1628647800000|2021-08-11 02:10:00|35257.6|35252.8|35258.1|35253.3|35260.6|35255.8|35256.6|35251.8|71
1628648100000|2021-08-11 02:15:00|35258.6|35253.8|35261.1|35256.3|35263.1|35258.3|35257.1|35252.3|51
1628648400000|2021-08-11 02:20:00|35261.6|35256.8|35263.1|35258.3|35263.1|35258.3|35258.6|35253.8|40
1628648700000|2021-08-11 02:25:00|35262.6|35257.8|35259.1|35254.3|35263.1|35258.3|35258.6|35253.8|36
1628649000000|2021-08-11 02:30:00|35258.6|35253.8|35254.1|35249.3|35260.1|35255.3|35253.1|35248.3|63
1628649300000|2021-08-11 02:35:00|35253.6|35248.8|35255.1|35250.3|35256.1|35251.3|35249.6|35244.8|48
1628649600000|2021-08-11 02:40:00|35254.6|35249.8|35253.1|35248.3|35256.1|35251.3|35252.1|35247.3|39
1628649900000|2021-08-11 02:45:00|35253.6|35248.8|35251.6|35246.8|35254.1|35249.3|35251.1|35246.3|29
1628650200000|2021-08-11 02:50:00|35252.1|35247.3|35257.1|35252.3|35257.6|35252.8|35251.1|35246.3|46
1628650500000|2021-08-11 02:55:00|35256.6|35251.8|35258.1|35253.3|35258.1|35253.3|35254.6|35249.8|30
1628650800000|2021-08-11 03:00:00|35257.6|35252.8|35257.1|35252.3|35260.6|35255.8|35255.6|35250.8|53
1628651100000|2021-08-11 03:05:00|35257.6|35252.8|35251.1|35246.3|35257.6|35252.8|35251.1|35246.3|42
1628651400000|2021-08-11 03:10:00|35251.6|35246.8|35253.1|35248.3|35254.6|35249.8|35250.1|35245.3|31
1628651700000|2021-08-11 03:15:00|35253.6|35248.8|35253.6|35248.8|35254.1|35249.3|35248.1|35243.3|66
1628652000000|2021-08-11 03:20:00|35254.1|35249.3|35252.1|35247.3|35254.6|35249.8|35249.6|35244.8|122
1628652300000|2021-08-11 03:25:00|35252.6|35247.8|35247.1|35242.3|35252.6|35247.8|35245.6|35240.8|76
1628652600000|2021-08-11 03:30:00|35247.6|35242.8|35249.6|35244.8|35252.6|35247.8|35246.6|35241.8|55
1628652900000|2021-08-11 03:35:00|35249.1|35244.3|35247.6|35242.8|35250.6|35245.8|35246.6|35241.8|60
1628653200000|2021-08-11 03:40:00|35247.1|35242.3|35244.6|35239.8|35249.6|35244.8|35244.1|35239.3|49
1628653500000|2021-08-11 03:45:00|35244.1|35239.3|35246.1|35241.3|35246.6|35241.8|35244.1|35239.3|33
1628653800000|2021-08-11 03:50:00|35245.6|35240.8|35247.6|35242.8|35248.6|35243.8|35244.1|35239.3|60
1628654100000|2021-08-11 03:55:00|35246.6|35241.8|35247.6|35242.8|35249.1|35244.3|35244.6|35239.8|83
1628654400000|2021-08-11 04:00:00|35246.6|35241.8|35247.6|35242.8|35249.1|35244.3|35246.6|35241.8|46
1628654700000|2021-08-11 04:05:00|35247.1|35242.3|35242.6|35237.8|35248.6|35243.8|35239.6|35234.8|107
1628655000000|2021-08-11 04:10:00|35242.1|35237.3|35243.6|35238.8|35244.6|35239.8|35241.1|35236.3|52
1628655300000|2021-08-11 04:15:00|35243.1|35238.3|35243.1|35238.3|35244.6|35239.8|35242.6|35237.8|15
1628655600000|2021-08-11 04:20:00|35242.6|35237.8|35239.1|35234.3|35243.1|35238.3|35238.6|35233.8|50
1628655900000|2021-08-11 04:25:00|35238.6|35233.8|35238.6|35233.8|35239.1|35234.3|35236.6|35231.8|29
1628656200000|2021-08-11 04:30:00|35238.1|35233.3|35239.6|35234.8|35242.6|35237.8|35237.6|35232.8|73
1628656500000|2021-08-11 04:35:00|35238.6|35233.8|35239.6|35234.8|35240.6|35235.8|35237.6|35232.8|44
1628656800000|2021-08-11 04:40:00|35239.1|35234.3|35242.6|35237.8|35243.6|35238.8|35238.6|35233.8|34
1628657100000|2021-08-11 04:45:00|35242.1|35237.3|35239.1|35234.3|35242.1|35237.3|35238.6|35233.8|43
1628657400000|2021-08-11 04:50:00|35239.6|35234.8|35237.6|35232.8|35240.1|35235.3|35236.6|35231.8|28
1628657700000|2021-08-11 04:55:00|35237.1|35232.3|35236.6|35231.8|35237.6|35232.8|35235.6|35230.8|34
1628658000000|2021-08-11 05:00:00|35236.1|35231.3|35238.1|35233.3|35240.1|35235.3|35234.1|35229.3|132
1628658300000|2021-08-11 05:05:00|35238.6|35233.8|35246.1|35241.3|35248.1|35243.3|35236.6|35231.8|140
1628658600000|2021-08-11 05:10:00|35245.6|35240.8|35242.6|35237.8|35247.1|35242.3|35240.6|35235.8|72
1628658900000|2021-08-11 05:15:00|35243.1|35238.3|35241.6|35236.8|35246.6|35241.8|35241.6|35236.8|59
1628659200000|2021-08-11 05:20:00|35242.1|35237.3|35246.1|35241.3|35246.6|35241.8|35241.1|35236.3|52
1628659500000|2021-08-11 05:25:00|35245.6|35240.8|35244.6|35239.8|35245.6|35240.8|35241.6|35236.8|36
1628659800000|2021-08-11 05:30:00|35244.1|35239.3|35243.6|35238.8|35246.6|35241.8|35241.6|35236.8|80
1628660100000|2021-08-11 05:35:00|35244.1|35239.3|35238.1|35233.3|35244.1|35239.3|35237.1|35232.3|52
1628660400000|2021-08-11 05:40:00|35237.6|35232.8|35239.6|35234.8|35242.1|35237.3|35235.6|35230.8|89
1628660700000|2021-08-11 05:45:00|35239.1|35234.3|35238.1|35233.3|35243.6|35238.8|35236.6|35231.8|58
1628661000000|2021-08-11 05:50:00|35237.6|35232.8|35240.1|35235.3|35241.6|35236.8|35237.6|35232.8|60
1628661300000|2021-08-11 05:55:00|35239.6|35234.8|35241.6|35236.8|35241.6|35236.8|35237.1|35232.3|39
1628661600000|2021-08-11 06:00:00|35241|35237.4|35234|35230.4|35241|35237.4|35234|35230.4|99
1628661900000|2021-08-11 06:05:00|35232.5|35228.9|35231|35227.4|35235.5|35231.9|35231|35227.4|134
1628662200000|2021-08-11 06:10:00|35231.5|35227.9|35235.5|35231.9|35235.5|35231.9|35230|35226.4|104
1628662500000|2021-08-11 06:15:00|35235|35231.4|35242.5|35238.9|35245.5|35241.9|35228|35224.4|228
1628662800000|2021-08-11 06:20:00|35243|35239.4|35243.5|35239.9|35246.5|35242.9|35241|35237.4|75
1628663100000|2021-08-11 06:25:00|35244|35240.4|35248.5|35244.9|35252|35248.4|35243.5|35239.9|75
1628663400000|2021-08-11 06:30:00|35248|35244.4|35243|35239.4|35248|35244.4|35241.5|35237.9|114
1628663700000|2021-08-11 06:35:00|35243.5|35239.9|35246|35242.4|35247|35243.4|35239.5|35235.9|73
1628664000000|2021-08-11 06:40:00|35245.5|35241.9|35245.5|35241.9|35248|35244.4|35243.5|35239.9|50
1628664300000|2021-08-11 06:45:00|35246|35242.4|35249|35245.4|35253|35249.4|35245|35241.4|44
1628664600000|2021-08-11 06:50:00|35250.5|35246.9|35250|35246.4|35250.5|35246.9|35247|35243.4|31
1628664900000|2021-08-11 06:55:00|35250.5|35246.9|35255|35251.4|35255|35251.4|35247|35243.4|85
1628665200000|2021-08-11 07:00:00|35255.5|35251.9|35268.5|35264.9|35276|35272.4|35252.5|35248.9|676
1628665500000|2021-08-11 07:05:00|35268|35264.4|35269|35265.4|35277|35273.4|35255|35251.4|346
1628665800000|2021-08-11 07:10:00|35268.5|35264.9|35260.5|35256.9|35273.5|35269.9|35260.5|35256.9|302
1628666100000|2021-08-11 07:15:00|35260|35256.4|35254.5|35250.9|35265|35261.4|35253.5|35249.9|162
1628666400000|2021-08-11 07:20:00|35254|35250.4|35245|35241.4|35255|35251.4|35242.5|35238.9|206
1628666700000|2021-08-11 07:25:00|35244.5|35240.9|35239|35235.4|35245.5|35241.9|35226|35222.4|428
1628667000000|2021-08-11 07:30:00|35238.5|35234.9|35224.5|35220.9|35239.5|35235.9|35215|35211.4|461
1628667300000|2021-08-11 07:35:00|35225|35221.4|35216|35212.4|35225|35221.4|35215|35211.4|236
1628667600000|2021-08-11 07:40:00|35215.5|35211.9|35225.5|35221.9|35229|35225.4|35215.5|35211.9|246
1628667900000|2021-08-11 07:45:00|35226|35222.4|35226.5|35222.9|35233|35229.4|35221.5|35217.9|311
1628668200000|2021-08-11 07:50:00|35227|35223.4|35243|35239.4|35244.5|35240.9|35224.5|35220.9|281
1628668500000|2021-08-11 07:55:00|35242.5|35238.9|35234.5|35230.9|35245|35241.4|35234|35230.4|124
1628668800000|2021-08-11 08:00:00|35234|35230.4|35250.5|35246.9|35250.5|35246.9|35234|35230.4|213
1628669100000|2021-08-11 08:05:00|35250|35246.4|35245.5|35241.9|35254.5|35250.9|35244|35240.4|259
1628669400000|2021-08-11 08:10:00|35245|35241.4|35243.5|35239.9|35246.5|35242.9|35242|35238.4|165
1628669700000|2021-08-11 08:15:00|35244|35240.4|35249|35245.4|35255|35251.4|35242|35238.4|168
1628670000000|2021-08-11 08:20:00|35249.5|35245.9|35248.5|35244.9|35254|35250.4|35245|35241.4|139
1628670300000|2021-08-11 08:25:00|35248|35244.4|35254|35250.4|35258|35254.4|35244.5|35240.9|247
1628670600000|2021-08-11 08:30:00|35254.5|35250.9|35254.5|35250.9|35256|35252.4|35245.5|35241.9|199
1628670900000|2021-08-11 08:35:00|35255|35251.4|35264|35260.4|35266|35262.4|35250.5|35246.9|252
1628671200000|2021-08-11 08:40:00|35264.5|35260.9|35252|35248.4|35267.5|35263.9|35250.5|35246.9|228
1628671500000|2021-08-11 08:45:00|35252.5|35248.9|35257|35253.4|35259|35255.4|35250|35246.4|202
1628671800000|2021-08-11 08:50:00|35257.5|35253.9|35255.5|35251.9|35262|35258.4|35254.5|35250.9|134
1628672100000|2021-08-11 08:55:00|35256|35252.4|35261.5|35257.9|35261.5|35257.9|35255|35251.4|86
1628672400000|2021-08-11 09:00:00|35261|35257.4|35258|35254.4|35266|35262.4|35256.5|35252.9|135
1628672700000|2021-08-11 09:05:00|35257.5|35253.9|35264|35260.4|35266|35262.4|35256.5|35252.9|251
1628673000000|2021-08-11 09:10:00|35263|35259.4|35267.5|35263.9|35276.5|35272.9|35262|35258.4|241
1628673300000|2021-08-11 09:15:00|35267|35263.4|35263.5|35259.9|35269|35265.4|35248.5|35244.9|754
1628673600000|2021-08-11 09:20:00|35263|35259.4|35264|35260.4|35270|35266.4|35260|35256.4|129
1628673900000|2021-08-11 09:25:00|35263.5|35259.9|35267.5|35263.9|35268|35264.4|35259|35255.4|165
1628674200000|2021-08-11 09:30:00|35267|35263.4|35270|35266.4|35275|35271.4|35265.5|35261.9|210
1628674500000|2021-08-11 09:35:00|35270.5|35266.9|35272.5|35268.9|35277|35273.4|35270.5|35266.9|233
1628674800000|2021-08-11 09:40:00|35273|35269.4|35270|35266.4|35277.5|35273.9|35268|35264.4|156
1628675100000|2021-08-11 09:45:00|35271|35267.4|35275.5|35271.9|35277|35273.4|35270|35266.4|159
1628675400000|2021-08-11 09:50:00|35275|35271.4|35283.5|35279.9|35288|35284.4|35274|35270.4|412
1628675700000|2021-08-11 09:55:00|35284|35280.4|35282.5|35278.9|35284.5|35280.9|35280|35276.4|144
1628676000000|2021-08-11 10:00:00|35283|35279.4|35288|35284.4|35293|35289.4|35282.5|35278.9|291
1628676300000|2021-08-11 10:05:00|35289|35285.4|35288|35284.4|35295.5|35291.9|35283|35279.4|302
1628676600000|2021-08-11 10:10:00|35287.5|35283.9|35275.5|35271.9|35292.5|35288.9|35272|35268.4|513
1628676900000|2021-08-11 10:15:00|35275|35271.4|35285.5|35281.9|35286|35282.4|35270.5|35266.9|306
1628677200000|2021-08-11 10:20:00|35286|35282.4|35294|35290.4|35294|35290.4|35285|35281.4|144
1628677500000|2021-08-11 10:25:00|35293.5|35289.9|35289|35285.4|35293.5|35289.9|35285|35281.4|146
1628677800000|2021-08-11 10:30:00|35289.5|35285.9|35285.5|35281.9|35290.5|35286.9|35283|35279.4|143
1628678100000|2021-08-11 10:35:00|35285|35281.4|35290.5|35286.9|35292|35288.4|35283.5|35279.9|77
1628678400000|2021-08-11 10:40:00|35290|35286.4|35294|35290.4|35299|35295.4|35290|35286.4|216
1628678700000|2021-08-11 10:45:00|35293.5|35289.9|35284|35280.4|35293.5|35289.9|35283|35279.4|157
1628679000000|2021-08-11 10:50:00|35283.5|35279.9|35284.5|35280.9|35289.5|35285.9|35282|35278.4|134
1628679300000|2021-08-11 10:55:00|35284|35280.4|35283.5|35279.9|35289|35285.4|35279|35275.4|96
1628679600000|2021-08-11 11:00:00|35283|35279.4|35277|35273.4|35284.5|35280.9|35277|35273.4|130
1628679900000|2021-08-11 11:05:00|35277.5|35273.9|35277|35273.4|35280|35276.4|35274|35270.4|158
1628680200000|2021-08-11 11:10:00|35277.5|35273.9|35283.5|35279.9|35284|35280.4|35275.5|35271.9|107
1628680500000|2021-08-11 11:15:00|35284|35280.4|35280.5|35276.9|35284|35280.4|35278.5|35274.9|89
1628680800000|2021-08-11 11:20:00|35280|35276.4|35275.5|35271.9|35281|35277.4|35273|35269.4|117
1628681100000|2021-08-11 11:25:00|35276|35272.4|35270.5|35266.9|35276.5|35272.9|35265.5|35261.9|199
1628681400000|2021-08-11 11:30:00|35271|35267.4|35266.5|35262.9|35271.5|35267.9|35262|35258.4|279
1628681700000|2021-08-11 11:35:00|35267|35263.4|35267.5|35263.9|35271.5|35267.9|35265.5|35261.9|184
1628682000000|2021-08-11 11:40:00|35268|35264.4|35267|35263.4|35268.5|35264.9|35262.5|35258.9|137
1628682300000|2021-08-11 11:45:00|35268|35264.4|35273|35269.4|35274|35270.4|35265|35261.4|139
1628682600000|2021-08-11 11:50:00|35273.5|35269.9|35271|35267.4|35275|35271.4|35269.5|35265.9|103
1628682900000|2021-08-11 11:55:00|35271.5|35267.9|35272|35268.4|35274|35270.4|35270|35266.4|80
1628683200000|2021-08-11 12:00:00|35272.5|35268.9|35268.5|35264.9|35276.5|35272.9|35268|35264.4|356
1628683500000|2021-08-11 12:05:00|35268|35264.4|35271|35267.4|35276.5|35272.9|35265|35261.4|294
1628683800000|2021-08-11 12:10:00|35272|35268.4|35276.5|35272.9|35279|35275.4|35270.5|35266.9|175
1628684100000|2021-08-11 12:15:00|35276|35272.4|35270|35266.4|35276|35272.4|35265|35261.4|182
1628684400000|2021-08-11 12:20:00|35271|35267.4|35266|35262.4|35271|35267.4|35264|35260.4|211
1628684700000|2021-08-11 12:25:00|35265.5|35261.9|35271|35267.4|35272|35268.4|35262.5|35258.9|188
1628685000000|2021-08-11 12:30:00|35271.5|35267.9|35325|35321.4|35341.5|35337.9|35271|35267.4|3417
1628685300000|2021-08-11 12:35:00|35324.5|35320.9|35318.5|35314.9|35329|35325.4|35307.5|35303.9|1490
1628685600000|2021-08-11 12:40:00|35319|35315.4|35325.5|35321.9|35332.5|35328.9|35318|35314.4|650
1628685900000|2021-08-11 12:45:00|35326|35322.4|35321|35317.4|35332.5|35328.9|35314|35310.4|505
1628686200000|2021-08-11 12:50:00|35320.5|35316.9|35324.5|35320.9|35329|35325.4|35314.5|35310.9|407
1628686500000|2021-08-11 12:55:00|35325|35321.4|35322.5|35318.9|35332.5|35328.9|35317|35313.4|432
1628686800000|2021-08-11 13:00:00|35323|35319.4|35330.5|35326.9|35336.5|35332.9|35320|35316.4|554
1628687100000|2021-08-11 13:05:00|35331|35327.4|35356.5|35352.9|35364|35360.4|35329|35325.4|1329
1628687400000|2021-08-11 13:10:00|35357|35353.4|35379|35375.4|35382|35378.4|35346|35342.4|1315
1628687700000|2021-08-11 13:15:00|35380|35376.4|35381.5|35377.9|35390|35386.4|35379|35375.4|897
1628688000000|2021-08-11 13:20:00|35381|35377.4|35388.5|35384.9|35397|35393.4|35380.5|35376.9|947
1628688300000|2021-08-11 13:25:00|35388|35384.4|35387.5|35383.9|35395.5|35391.9|35375.5|35371.9|1025
1628688600000|2021-08-11 13:30:00|35386.9|35384.5|35362.9|35360.5|35412.9|35410.5|35362.4|35360|5485
1628688900000|2021-08-11 13:35:00|35362.4|35360|35432.9|35430.5|35443.9|35441.5|35358.4|35356|4355
1628689200000|2021-08-11 13:40:00|35433.4|35431|35448.9|35446.5|35448.9|35446.5|35406.9|35404.5|3368
1628689500000|2021-08-11 13:45:00|35449.4|35447|35493.4|35491|35493.4|35491|35447.9|35445.5|3371
1628689800000|2021-08-11 13:50:00|35493.9|35491.5|35463.9|35461.5|35495.4|35493|35455.4|35453|2670
1628690100000|2021-08-11 13:55:00|35463.4|35461|35454.9|35452.5|35473.9|35471.5|35448.9|35446.5|1909
1628690400000|2021-08-11 14:00:00|35456.9|35454.5|35439.9|35437.5|35470.4|35468|35436.4|35434|1541
1628690700000|2021-08-11 14:05:00|35440.4|35438|35464.9|35462.5|35465.9|35463.5|35423.9|35421.5|1904
1628691000000|2021-08-11 14:10:00|35463.5|35461.1|35465.5|35463.1|35478.5|35476.1|35456|35453.6|2020
1628691300000|2021-08-11 14:15:00|35466|35463.6|35469|35466.6|35470.5|35468.1|35442|35439.6|1683
1628691600000|2021-08-11 14:20:00|35469.5|35467.1|35451.5|35449.1|35476|35473.6|35448|35445.6|1003
1628691900000|2021-08-11 14:25:00|35451|35448.6|35462|35459.6|35464|35461.6|35446|35443.6|752
1628692200000|2021-08-11 14:30:00|35462.5|35460.1|35446.5|35444.1|35469|35466.6|35440.5|35438.1|1142
1628692500000|2021-08-11 14:35:00|35447|35444.6|35452.5|35450.1|35458|35455.6|35429.5|35427.1|1249
1628692800000|2021-08-11 14:40:00|35453|35450.6|35477|35474.6|35478|35475.6|35453|35450.6|862
1628693100000|2021-08-11 14:45:00|35476.5|35474.1|35479|35476.6|35488|35485.6|35470.5|35468.1|1459
1628693400000|2021-08-11 14:50:00|35478|35475.6|35480.5|35478.1|35483.5|35481.1|35471.5|35469.1|999
1628693700000|2021-08-11 14:55:00|35480|35477.6|35464.5|35462.1|35482|35479.6|35457|35454.6|1090
1628694000000|2021-08-11 15:00:00|35464|35461.6|35452|35449.6|35466|35463.6|35439|35436.6|2008
1628694300000|2021-08-11 15:05:00|35451.5|35449.1|35437|35434.6|35451.5|35449.1|35434|35431.6|1160
1628694600000|2021-08-11 15:10:00|35437.5|35435.1|35450.5|35448.1|35452|35449.6|35424.5|35422.1|1786
1628694900000|2021-08-11 15:15:00|35451|35448.6|35445|35442.6|35458|35455.6|35435|35432.6|1622
1628695200000|2021-08-11 15:20:00|35445.5|35443.1|35456.5|35454.1|35466|35463.6|35439.5|35437.1|1035
1628695500000|2021-08-11 15:25:00|35456|35453.6|35435.5|35433.1|35459.5|35457.1|35435.5|35433.1|703
1628695800000|2021-08-11 15:30:00|35436|35433.6|35443.5|35441.1|35448|35445.6|35427|35424.6|998
1628696100000|2021-08-11 15:35:00|35443|35440.6|35430.5|35428.1|35444.5|35442.1|35430|35427.6|568
1628696400000|2021-08-11 15:40:00|35431|35428.6|35418|35415.6|35437|35434.6|35418|35415.6|904
1628696700000|2021-08-11 15:45:00|35419|35416.6|35425.5|35423.1|35427|35424.6|35412.5|35410.1|933
1628697000000|2021-08-11 15:50:00|35425|35422.6|35426.5|35424.1|35435|35432.6|35421|35418.6|726
1628697300000|2021-08-11 15:55:00|35426|35423.6|35427.5|35425.1|35438|35435.6|35422|35419.6|588
1628697600000|2021-08-11 16:00:00|35427|35424.6|35439|35436.6|35440|35437.6|35426|35423.6|514
1628697900000|2021-08-11 16:05:00|35438.5|35436.1|35446.5|35444.1|35449|35446.6|35438|35435.6|654
1628698200000|2021-08-11 16:10:00|35447|35444.6|35447|35444.6|35449|35446.6|35439|35436.6|413
1628698500000|2021-08-11 16:15:00|35446.5|35444.1|35442|35439.6|35449.5|35447.1|35438|35435.6|409
1628698800000|2021-08-11 16:20:00|35441.5|35439.1|35440|35437.6|35447|35444.6|35434|35431.6|437
1628699100000|2021-08-11 16:25:00|35440.5|35438.1|35440.5|35438.1|35445.5|35443.1|35437|35434.6|391
1628699400000|2021-08-11 16:30:00|35440|35437.6|35447|35444.6|35452|35449.6|35439|35436.6|438
1628699700000|2021-08-11 16:35:00|35447.5|35445.1|35456|35453.6|35457|35454.6|35446.5|35444.1|483
1628700000000|2021-08-11 16:40:00|35455.5|35453.1|35450|35447.6|35457.5|35455.1|35446.5|35444.1|357
1628700300000|2021-08-11 16:45:00|35449.5|35447.1|35446|35443.6|35452.5|35450.1|35440.5|35438.1|341
1628700600000|2021-08-11 16:50:00|35446.5|35444.1|35458.5|35456.1|35460.5|35458.1|35445|35442.6|370
1628700900000|2021-08-11 16:55:00|35458|35455.6|35458|35455.6|35461.5|35459.1|35456.5|35454.1|446
1628701200000|2021-08-11 17:00:00|35458.5|35456.1|35455|35452.6|35468.5|35466.1|35446.5|35444.1|1263
1628701500000|2021-08-11 17:05:00|35455.5|35453.1|35456|35453.6|35460.5|35458.1|35452.5|35450.1|513
1628701800000|2021-08-11 17:10:00|35456.5|35454.1|35459|35456.6|35462.5|35460.1|35448.5|35446.1|690
1628702100000|2021-08-11 17:15:00|35458.5|35456.1|35455|35452.6|35462.5|35460.1|35450.5|35448.1|322
1628702400000|2021-08-11 17:20:00|35455.5|35453.1|35459.5|35457.1|35465|35462.6|35452.5|35450.1|451
1628702700000|2021-08-11 17:25:00|35460|35457.6|35468|35465.6|35471|35468.6|35454.5|35452.1|395
1628703000000|2021-08-11 17:30:00|35468.5|35466.1|35462|35459.6|35472.5|35470.1|35460|35457.6|414
1628703300000|2021-08-11 17:35:00|35461.5|35459.1|35465.5|35463.1|35472.5|35470.1|35458.5|35456.1|554
1628703600000|2021-08-11 17:40:00|35466|35463.6|35482.5|35480.1|35486.5|35484.1|35465|35462.6|1073
1628703900000|2021-08-11 17:45:00|35482|35479.6|35481.5|35479.1|35487.5|35485.1|35476.5|35474.1|701
1628704200000|2021-08-11 17:50:00|35482|35479.6|35479|35476.6|35485.5|35483.1|35477.5|35475.1|601
1628704500000|2021-08-11 17:55:00|35479.5|35477.1|35475.5|35473.1|35481|35478.6|35470.5|35468.1|554
1628704800000|2021-08-11 18:00:00|35475|35472.6|35470|35467.6|35476.5|35474.1|35467.5|35465.1|540
1628705100000|2021-08-11 18:05:00|35470.5|35468.1|35477.5|35475.1|35478|35475.6|35466|35463.6|595
1628705400000|2021-08-11 18:10:00|35477|35474.6|35472.5|35470.1|35478.5|35476.1|35470|35467.6|578
1628705700000|2021-08-11 18:15:00|35473.5|35471.1|35464|35461.6|35473.5|35471.1|35462.5|35460.1|370
1628706000000|2021-08-11 18:20:00|35463.5|35461.1|35457|35454.6|35466.5|35464.1|35456|35453.6|533
1628706300000|2021-08-11 18:25:00|35457.5|35455.1|35462.5|35460.1|35465.5|35463.1|35453.5|35451.1|371
1628706600000|2021-08-11 18:30:00|35463|35460.6|35457|35454.6|35464.5|35462.1|35454.5|35452.1|329
1628706900000|2021-08-11 18:35:00|35456.5|35454.1|35459.5|35457.1|35462.5|35460.1|35456.5|35454.1|395
1628707200000|2021-08-11 18:40:00|35459|35456.6|35455.5|35453.1|35464|35461.6|35454.5|35452.1|362
1628707500000|2021-08-11 18:45:00|35455|35452.6|35460|35457.6|35460|35457.6|35452.5|35450.1|420
1628707800000|2021-08-11 18:50:00|35459.5|35457.1|35457|35454.6|35459.5|35457.1|35453.5|35451.1|283
1628708100000|2021-08-11 18:55:00|35456.5|35454.1|35464.5|35462.1|35464.5|35462.1|35453.5|35451.1|324
1628708400000|2021-08-11 19:00:00|35464|35461.6|35473.5|35471.1|35476.5|35474.1|35462.5|35460.1|587
1628708700000|2021-08-11 19:05:00|35473|35470.6|35480|35477.6|35482|35479.6|35471.5|35469.1|718
1628709000000|2021-08-11 19:10:00|35479.5|35477.1|35489|35486.6|35489.5|35487.1|35477|35474.6|1254
1628709300000|2021-08-11 19:15:00|35489.5|35487.1|35495|35492.6|35496.5|35494.1|35485|35482.6|608
1628709600000|2021-08-11 19:20:00|35496.6|35494.2|35496.6|35494.2|35500.1|35497.7|35493.1|35490.7|569
1628709900000|2021-08-11 19:25:00|35496.1|35493.7|35498.1|35495.7|35502.1|35499.7|35495.6|35493.2|501
1628710200000|2021-08-11 19:30:00|35497.6|35495.2|35492.6|35490.2|35497.6|35495.2|35491.1|35488.7|450
1628710500000|2021-08-11 19:35:00|35493.1|35490.7|35477.1|35474.7|35493.1|35490.7|35476.6|35474.2|723
1628710800000|2021-08-11 19:40:00|35478.1|35475.7|35469.6|35467.2|35480.1|35477.7|35465.1|35462.7|1013
1628711100000|2021-08-11 19:45:00|35469.1|35466.7|35475.6|35473.2|35476.1|35473.7|35463.1|35460.7|661
1628711400000|2021-08-11 19:50:00|35476.1|35473.7|35468.6|35466.2|35482.6|35480.2|35463.6|35461.2|1192
1628711700000|2021-08-11 19:55:00|35469.1|35466.7|35484.1|35481.7|35485.6|35483.2|35468.6|35466.2|2528
1628712000000|2021-08-11 20:00:00|35472.3|35469.9|35475.5|35470.7|35476|35471.2|35466.5|35461.7|932
1628712300000|2021-08-11 20:05:00|35475|35470.2|35467.5|35462.7|35477.5|35472.7|35467.5|35462.7|403
1628712600000|2021-08-11 20:10:00|35469|35464.2|35465|35460.2|35470.5|35465.7|35464|35459.2|347
1628712900000|2021-08-11 20:15:00|35464.5|35459.7|35467.5|35462.7|35468.5|35463.7|35463.5|35458.7|70
1628713200000|2021-08-11 20:20:00|35467|35462.2|35468|35463.2|35468.5|35463.7|35466.5|35461.7|37
1628713500000|2021-08-11 20:25:00|35468.5|35463.7|35475.5|35470.7|35476|35471.2|35468|35463.2|72
1628713800000|2021-08-11 20:30:00|35476|35471.2|35482|35477.2|35483.5|35478.7|35475.5|35470.7|155
1628714100000|2021-08-11 20:35:00|35482.5|35477.7|35480|35475.2|35482.5|35477.7|35478.5|35473.7|67
1628714400000|2021-08-11 20:40:00|35479.5|35474.7|35482|35477.2|35484.5|35479.7|35479.5|35474.7|102
1628714700000|2021-08-11 20:45:00|35482.5|35477.7|35482|35477.2|35483.5|35478.7|35478|35473.2|162
1628715000000|2021-08-11 20:50:00|35481.5|35476.7|35481|35476.2|35484.5|35479.7|35480.5|35475.7|130
1628715300000|2021-08-11 20:55:00|35481.5|35476.7|35482.9|35473.1|35485|35480.2|35479.5|35473.1|103
1628715600000|2021-08-11 21:00:00|35482.7|35472.9|35483.3|35473.5|35483.6|35473.8|35482.6|35472.8|0
1628715900000|2021-08-11 21:05:00|35483.6|35473.8|35477|35467.2|35483.9|35474.1|35474.4|35464.6|0
1628716200000|2021-08-11 21:10:00|35477.9|35468.1|35477.5|35467.7|35478.7|35468.9|35477.3|35467.5|0
1628716500000|2021-08-11 21:15:00|35479|35469.2|35475.4|35465.6|35479|35469.2|35473.1|35463.3|0
1628716800000|2021-08-11 21:20:00|35476.5|35466.7|35475.3|35465.5|35478.3|35468.5|35475|35465.2|0
1628717100000|2021-08-11 21:25:00|35475.6|35465.8|35475.7|35465.9|35475.9|35466.1|35473.6|35463.8|0
1628717400000|2021-08-11 21:30:00|35475.6|35465.8|35476.1|35466.3|35476.1|35466.3|35473.7|35463.9|0
1628717700000|2021-08-11 21:35:00|35476|35466.2|35477|35467.2|35477.3|35467.5|35475.5|35465.7|0
1628718000000|2021-08-11 21:40:00|35476.4|35466.6|35476.1|35466.3|35477.7|35467.9|35476.1|35466.3|0
1628718300000|2021-08-11 21:45:00|35477.5|35467.7|35475.6|35465.8|35477.6|35467.8|35472.4|35462.6|0
1628718600000|2021-08-11 21:50:00|35475.3|35465.5|35474|35464.2|35475.3|35465.5|35473.5|35463.7|0
1628718900000|2021-08-11 21:55:00|35471.6|35461.8|35472.5|35462.7|35474.3|35464.5|35471.1|35461.3|0
1628719200000|2021-08-11 22:00:00|35478|35473.2|35477|35472.2|35485.5|35480.7|35473|35468.2|333
1628719500000|2021-08-11 22:05:00|35477.5|35472.7|35486|35481.2|35486|35481.2|35476.5|35471.7|92
1628719800000|2021-08-11 22:10:00|35486.5|35481.7|35482|35477.2|35487.5|35482.7|35482|35477.2|51
1628720100000|2021-08-11 22:15:00|35481.5|35476.7|35482.5|35477.7|35483.5|35478.7|35478.5|35473.7|64
1628720400000|2021-08-11 22:20:00|35482|35477.2|35484|35479.2|35485|35480.2|35481.5|35476.7|39
1628720700000|2021-08-11 22:25:00|35483.5|35478.7|35483|35478.2|35487.5|35482.7|35482.5|35477.7|63
1628721000000|2021-08-11 22:30:00|35482.5|35477.7|35480.5|35475.7|35483|35478.2|35478.5|35473.7|43
1628721300000|2021-08-11 22:35:00|35480|35475.2|35479|35474.2|35480.5|35475.7|35477.5|35472.7|33
1628721600000|2021-08-11 22:40:00|35479.5|35474.7|35476|35471.2|35480.5|35475.7|35475.5|35470.7|76
1628721900000|2021-08-11 22:45:00|35476.5|35471.7|35477.5|35472.7|35479|35474.2|35475.5|35470.7|28
1628722200000|2021-08-11 22:50:00|35478|35473.2|35479|35474.2|35479|35474.2|35476.5|35471.7|18
1628722500000|2021-08-11 22:55:00|35478.5|35473.7|35476|35471.2|35478.5|35473.7|35474|35469.2|32
1628722800000|2021-08-11 23:00:00|35475.5|35470.7|35477|35472.2|35479|35474.2|35475.5|35470.7|47
1628723100000|2021-08-11 23:05:00|35476.5|35471.7|35476.5|35471.7|35478|35473.2|35474.5|35469.7|17
1628723400000|2021-08-11 23:10:00|35476|35471.2|35480|35475.2|35480.5|35475.7|35474|35469.2|28
1628723700000|2021-08-11 23:15:00|35479.5|35474.7|35480|35475.2|35482.5|35477.7|35477.5|35472.7|46
1628724000000|2021-08-11 23:20:00|35479.5|35474.7|35481.5|35476.7|35481.5|35476.7|35478.5|35473.7|54
1628724300000|2021-08-11 23:25:00|35482|35477.2|35481.5|35476.7|35482|35477.2|35477|35472.2|40
1628724600000|2021-08-11 23:30:00|35482.5|35477.7|35480|35475.2|35482.5|35477.7|35476.5|35471.7|76
1628724900000|2021-08-11 23:35:00|35479.5|35474.7|35481.5|35476.7|35486.5|35481.7|35479.5|35474.7|105
1628725200000|2021-08-11 23:40:00|35481|35476.2|35476.5|35471.7|35481|35476.2|35476|35471.2|88
1628725500000|2021-08-11 23:45:00|35477|35472.2|35473|35468.2|35477.5|35472.7|35471.5|35466.7|91
1628725800000|2021-08-11 23:50:00|35472.5|35467.7|35478.5|35473.7|35483|35478.2|35472.5|35467.7|62
1628726100000|2021-08-11 23:55:00|35479|35474.2|35476|35471.2|35480|35475.2|35472.5|35467.7|42
1628726400000|2021-08-12 00:00:00|35475.5|35470.7|35466.5|35461.7|35478|35473.2|35463|35458.2|126
1628726700000|2021-08-12 00:05:00|35467|35462.2|35478|35473.2|35481|35476.2|35465|35460.2|135
1628727000000|2021-08-12 00:10:00|35478.5|35473.7|35473|35468.2|35479.5|35474.7|35468.5|35463.7|77
1628727300000|2021-08-12 00:15:00|35473.5|35468.7|35476.5|35471.7|35477.5|35472.7|35472|35467.2|52
1628727600000|2021-08-12 00:20:00|35477|35472.2|35483|35478.2|35488|35483.2|35475|35470.2|115
1628727900000|2021-08-12 00:25:00|35483.5|35478.7|35483|35478.2|35486.5|35481.7|35480|35475.2|55
1628728200000|2021-08-12 00:30:00|35482.5|35477.7|35478|35473.2|35484|35479.2|35477.5|35472.7|59
1628728500000|2021-08-12 00:35:00|35477.5|35472.7|35474|35469.2|35482.5|35477.7|35473|35468.2|41
1628728800000|2021-08-12 00:40:00|35473.5|35468.7|35471|35466.2|35475|35470.2|35469.5|35464.7|65
1628729100000|2021-08-12 00:45:00|35470.5|35465.7|35467|35462.2|35471.5|35466.7|35463.5|35458.7|74
1628729400000|2021-08-12 00:50:00|35467.5|35462.7|35475|35470.2|35475.5|35470.7|35466.5|35461.7|56
1628729700000|2021-08-12 00:55:00|35474.5|35469.7|35467.5|35462.7|35475|35470.2|35464.5|35459.7|68
1628730000000|2021-08-12 01:00:00|35467|35462.2|35471|35466.2|35473.5|35468.7|35466|35461.2|44
1628730300000|2021-08-12 01:05:00|35471.5|35466.7|35473|35468.2|35474|35469.2|35471|35466.2|28
1628730600000|2021-08-12 01:10:00|35473.5|35468.7|35471|35466.2|35474.5|35469.7|35470.5|35465.7|39
1628730900000|2021-08-12 01:15:00|35470.5|35465.7|35478|35473.2|35479|35474.2|35467.5|35462.7|75
1628731200000|2021-08-12 01:20:00|35477.5|35472.7|35474|35469.2|35479|35474.2|35473|35468.2|50
1628731500000|2021-08-12 01:25:00|35473.5|35468.7|35475|35470.2|35479|35474.2|35472.5|35467.7|36
1628731800000|2021-08-12 01:30:00|35475.5|35470.7|35475.5|35470.7|35478.5|35473.7|35472|35467.2|68
1628732100000|2021-08-12 01:35:00|35476|35471.2|35475|35470.2|35477.5|35472.7|35473|35468.2|45
1628732400000|2021-08-12 01:40:00|35475.5|35470.7|35470|35465.2|35477.5|35472.7|35466|35461.2|56
1628732700000|2021-08-12 01:45:00|35470.5|35465.7|35470.5|35465.7|35474|35469.2|35467.5|35462.7|34
1628733000000|2021-08-12 01:50:00|35471|35466.2|35469.5|35464.7|35476|35471.2|35469.5|35464.7|54
1628733300000|2021-08-12 01:55:00|35469|35464.2|35468.5|35463.7|35471.5|35466.7|35468|35463.2|30
1628733600000|2021-08-12 02:00:00|35468|35463.2|35475|35470.2|35475.5|35470.7|35467.5|35462.7|45
1628733900000|2021-08-12 02:05:00|35474.5|35469.7|35470|35465.2|35476.5|35471.7|35469|35464.2|55
1628734200000|2021-08-12 02:10:00|35470.5|35465.7|35471|35466.2|35472|35467.2|35468.5|35463.7|32
1628734500000|2021-08-12 02:15:00|35470.5|35465.7|35473|35468.2|35474.5|35469.7|35467.5|35462.7|43
1628734800000|2021-08-12 02:20:00|35472.5|35467.7|35473|35468.2|35473|35468.2|35471|35466.2|23
1628735100000|2021-08-12 02:25:00|35473.5|35468.7|35476|35471.2|35477.5|35472.7|35472.5|35467.7|49
1628735400000|2021-08-12 02:30:00|35475.5|35470.7|35474|35469.2|35477.5|35472.7|35472.5|35467.7|59
1628735700000|2021-08-12 02:35:00|35473.5|35468.7|35475|35470.2|35478.5|35473.7|35472.5|35467.7|33
1628736000000|2021-08-12 02:40:00|35475.5|35470.7|35475|35470.2|35477.5|35472.7|35473.5|35468.7|28
1628736300000|2021-08-12 02:45:00|35474.5|35469.7|35480|35475.2|35480.5|35475.7|35473|35468.2|45
1628736600000|2021-08-12 02:50:00|35479.5|35474.7|35478|35473.2|35480.5|35475.7|35476.5|35471.7|32
1628736900000|2021-08-12 02:55:00|35477.5|35472.7|35480.5|35475.7|35480.5|35475.7|35476.5|35471.7|33
1628737200000|2021-08-12 03:00:00|35480|35475.2|35487|35482.2|35487.5|35482.7|35479.5|35474.7|125
1628737500000|2021-08-12 03:05:00|35487.5|35482.7|35494.5|35489.7|35496.5|35491.7|35487.5|35482.7|273
1628737800000|2021-08-12 03:10:00|35495|35490.2|35492.5|35487.7|35497.5|35492.7|35492|35487.2|91
1628738100000|2021-08-12 03:15:00|35492|35487.2|35490|35485.2|35493|35488.2|35487.5|35482.7|63
1628738400000|2021-08-12 03:20:00|35489.5|35484.7|35490|35485.2|35491.5|35486.7|35487.5|35482.7|48
1628738700000|2021-08-12 03:25:00|35489.5|35484.7|35489|35484.2|35493|35488.2|35488.5|35483.7|32
1628739000000|2021-08-12 03:30:00|35489.5|35484.7|35490.5|35485.7|35492|35487.2|35488|35483.2|36
1628739300000|2021-08-12 03:35:00|35491|35486.2|35493.5|35488.7|35494|35489.2|35489|35484.2|61
1628739600000|2021-08-12 03:40:00|35493|35488.2|35494.5|35489.7|35496.5|35491.7|35493|35488.2|105
1628739900000|2021-08-12 03:45:00|35494|35489.2|35493|35488.2|35495.5|35490.7|35491.5|35486.7|26
1628740200000|2021-08-12 03:50:00|35492.5|35487.7|35489.5|35484.7|35495.5|35490.7|35488.5|35483.7|54
1628740500000|2021-08-12 03:55:00|35489|35484.2|35488.5|35483.7|35492|35487.2|35487.5|35482.7|17
1628740800000|2021-08-12 04:00:00|35489|35484.2|35485.5|35480.7|35489.5|35484.7|35483|35478.2|51
1628741100000|2021-08-12 04:05:00|35485|35480.2|35486.5|35481.7|35486.5|35481.7|35482.5|35477.7|49
1628741400000|2021-08-12 04:10:00|35487.5|35482.7|35485|35480.2|35487.5|35482.7|35485|35480.2|27
1628741700000|2021-08-12 04:15:00|35485.5|35480.7|35487.5|35482.7|35488.5|35483.7|35483.5|35478.7|32
1628742000000|2021-08-12 04:20:00|35488|35483.2|35484.5|35479.7|35488|35483.2|35482.5|35477.7|39
1628742300000|2021-08-12 04:25:00|35484|35479.2|35484.5|35479.7|35484.5|35479.7|35480|35475.2|108
1628742600000|2021-08-12 04:30:00|35485|35480.2|35483.5|35478.7|35487|35482.2|35483.5|35478.7|38
1628742900000|2021-08-12 04:35:00|35483|35478.2|35486|35481.2|35487.5|35482.7|35482.5|35477.7|52
1628743200000|2021-08-12 04:40:00|35486.5|35481.7|35481.5|35476.7|35487|35482.2|35481.5|35476.7|51
1628743500000|2021-08-12 04:45:00|35481|35476.2|35480|35475.2|35482.5|35477.7|35479.5|35474.7|42
1628743800000|2021-08-12 04:50:00|35480.5|35475.7|35478.5|35473.7|35480.5|35475.7|35475.5|35470.7|52
1628744100000|2021-08-12 04:55:00|35478|35473.2|35481.5|35476.7|35481.5|35476.7|35477.5|35472.7|38
1628744400000|2021-08-12 05:00:00|35481|35476.2|35476|35471.2|35481.5|35476.7|35474.5|35469.7|119
1628744700000|2021-08-12 05:05:00|35476.5|35471.7|35480.5|35475.7|35481.5|35476.7|35476|35471.2|43
1628745000000|2021-08-12 05:10:00|35481|35476.2|35478|35473.2|35482|35477.2|35476.5|35471.7|89
1628745300000|2021-08-12 05:15:00|35477.5|35472.7|35477|35472.2|35479.5|35474.7|35476|35471.2|34
1628745600000|2021-08-12 05:20:00|35477.5|35472.7|35478.5|35473.7|35482.5|35477.7|35477|35472.2|25
1628745900000|2021-08-12 05:25:00|35479|35474.2|35475|35470.2|35482|35477.2|35475|35470.2|47
1628746200000|2021-08-12 05:30:00|35474.5|35469.7|35475|35470.2|35479.5|35474.7|35473|35468.2|70
1628746500000|2021-08-12 05:35:00|35475.5|35470.7|35471.5|35466.7|35476.5|35471.7|35471|35466.2|98
1628746800000|2021-08-12 05:40:00|35472|35467.2|35464.5|35459.7|35472|35467.2|35464.5|35459.7|167
1628747100000|2021-08-12 05:45:00|35464|35459.2|35467|35462.2|35469|35464.2|35464|35459.2|71
1628747400000|2021-08-12 05:50:00|35466.5|35461.7|35472.5|35467.7|35473.5|35468.7|35464.5|35459.7|70
1628747700000|2021-08-12 05:55:00|35473|35468.2|35471|35466.2|35478.5|35473.7|35469|35464.2|91
1628748000000|2021-08-12 06:00:00|35470.4|35466.8|35477.4|35473.8|35478.9|35475.3|35469.9|35466.3|93
1628748300000|2021-08-12 06:05:00|35477.9|35474.3|35474.4|35470.8|35479.9|35476.3|35473.9|35470.3|73
1628748600000|2021-08-12 06:10:00|35473.9|35470.3|35474.4|35470.8|35476.9|35473.3|35471.9|35468.3|54
1628748900000|2021-08-12 06:15:00|35473.9|35470.3|35472.4|35468.8|35475.9|35472.3|35467.4|35463.8|120
1628749200000|2021-08-12 06:20:00|35471.4|35467.8|35466.4|35462.8|35472.9|35469.3|35464.9|35461.3|95
1628749500000|2021-08-12 06:25:00|35466.9|35463.3|35466.4|35462.8|35469.9|35466.3|35463.9|35460.3|116
1628749800000|2021-08-12 06:30:00|35465.9|35462.3|35463.4|35459.8|35466.9|35463.3|35462.4|35458.8|189
1628750100000|2021-08-12 06:35:00|35462.9|35459.3|35449.4|35445.8|35463.9|35460.3|35448.9|35445.3|352
1628750400000|2021-08-12 06:40:00|35449.9|35446.3|35445.4|35441.8|35454.9|35451.3|35444.9|35441.3|201
1628750700000|2021-08-12 06:45:00|35444.9|35441.3|35442.4|35438.8|35446.4|35442.8|35439.9|35436.3|181
1628751000000|2021-08-12 06:50:00|35442.9|35439.3|35449.9|35446.3|35451.9|35448.3|35442.4|35438.8|106
1628751300000|2021-08-12 06:55:00|35449.4|35445.8|35457.9|35454.3|35460.9|35457.3|35446.9|35443.3|238
1628751600000|2021-08-12 07:00:00|35458.9|35455.3|35462.4|35458.8|35474.4|35470.8|35454.4|35450.8|503
1628751900000|2021-08-12 07:05:00|35462.9|35459.3|35462.4|35458.8|35471.4|35467.8|35457.4|35453.8|175
1628752200000|2021-08-12 07:10:00|35462.9|35459.3|35460.4|35456.8|35467.4|35463.8|35454.9|35451.3|184
1628752500000|2021-08-12 07:15:00|35460.9|35457.3|35473.4|35469.8|35473.9|35470.3|35457.9|35454.3|228
1628752800000|2021-08-12 07:20:00|35473.9|35470.3|35471.4|35467.8|35482.9|35479.3|35470.4|35466.8|333
1628753100000|2021-08-12 07:25:00|35471.9|35468.3|35479.4|35475.8|35483.4|35479.8|35466.9|35463.3|176
1628753400000|2021-08-12 07:30:00|35479.9|35476.3|35477.9|35474.3|35487.9|35484.3|35477.4|35473.8|223
1628753700000|2021-08-12 07:35:00|35477.4|35473.8|35486.4|35482.8|35486.4|35482.8|35475.9|35472.3|128
1628754000000|2021-08-12 07:40:00|35486.9|35483.3|35482.9|35479.3|35488.4|35484.8|35481.4|35477.8|101
1628754300000|2021-08-12 07:45:00|35482.4|35478.8|35489.4|35485.8|35491.9|35488.3|35481.9|35478.3|127
1628754600000|2021-08-12 07:50:00|35488.9|35485.3|35487.4|35483.8|35491.9|35488.3|35485.9|35482.3|112
1628754900000|2021-08-12 07:55:00|35486.9|35483.3|35489.4|35485.8|35492.9|35489.3|35486.9|35483.3|66
1628755200000|2021-08-12 08:00:00|35489.9|35486.3|35481.4|35477.8|35489.9|35486.3|35475.9|35472.3|239
1628755500000|2021-08-12 08:05:00|35481.9|35478.3|35480.4|35476.8|35488.9|35485.3|35477.9|35474.3|109
1628755800000|2021-08-12 08:10:00|35480.9|35477.3|35494.9|35491.3|35494.9|35491.3|35478.9|35475.3|412
1628756100000|2021-08-12 08:15:00|35495.4|35491.8|35491.4|35487.8|35501.4|35497.8|35487.4|35483.8|387
1628756400000|2021-08-12 08:20:00|35490.9|35487.3|35496.9|35493.3|35497.9|35494.3|35489.4|35485.8|146
1628756700000|2021-08-12 08:25:00|35495.9|35492.3|35491.9|35488.3|35496.4|35492.8|35489.9|35486.3|94
1628757000000|2021-08-12 08:30:00|35491.4|35487.8|35496.9|35493.3|35497.4|35493.8|35490.9|35487.3|124
1628757300000|2021-08-12 08:35:00|35496.4|35492.8|35494.4|35490.8|35496.9|35493.3|35488.9|35485.3|122
1628757600000|2021-08-12 08:40:00|35494.9|35491.3|35501.9|35498.3|35502.9|35499.3|35493.4|35489.8|91
1628757900000|2021-08-12 08:45:00|35501.4|35497.8|35504.4|35500.8|35507.9|35504.3|35498.4|35494.8|268
1628758200000|2021-08-12 08:50:00|35503.9|35500.3|35507.4|35503.8|35509.4|35505.8|35501.9|35498.3|164
1628758500000|2021-08-12 08:55:00|35507.9|35504.3|35507.9|35504.3|35513.9|35510.3|35506.9|35503.3|351
1628758800000|2021-08-12 09:00:00|35508.9|35505.3|35515.9|35512.3|35518.9|35515.3|35508.4|35504.8|342
1628759100000|2021-08-12 09:05:00|35516.4|35512.8|35509.9|35506.3|35518.9|35515.3|35507.9|35504.3|243
1628759400000|2021-08-12 09:10:00|35509.4|35505.8|35510.9|35507.3|35512.4|35508.8|35503.9|35500.3|364
1628759700000|2021-08-12 09:15:00|35510.4|35506.8|35512.9|35509.3|35513.9|35510.3|35509.9|35506.3|196
1628760000000|2021-08-12 09:20:00|35513.4|35509.8|35515.4|35511.8|35518.4|35514.8|35512.9|35509.3|240
1628760300000|2021-08-12 09:25:00|35515.9|35512.3|35514.9|35511.3|35515.9|35512.3|35512.9|35509.3|108
1628760600000|2021-08-12 09:30:00|35514.4|35510.8|35506.9|35503.3|35514.9|35511.3|35506.9|35503.3|114
1628760900000|2021-08-12 09:35:00|35507.4|35503.8|35511.9|35508.3|35513.9|35510.3|35507.4|35503.8|88
1628761200000|2021-08-12 09:40:00|35511.4|35507.8|35512.4|35508.8|35513.9|35510.3|35510.9|35507.3|55
1628761500000|2021-08-12 09:45:00|35511.9|35508.3|35511.9|35508.3|35516.9|35513.3|35511.4|35507.8|83
1628761800000|2021-08-12 09:50:00|35511.4|35507.8|35511.4|35507.8|35511.9|35508.3|35507.9|35504.3|111
1628762100000|2021-08-12 09:55:00|35510.9|35507.3|35518.4|35514.8|35518.4|35514.8|35509.9|35506.3|98
1628762400000|2021-08-12 10:00:00|35517.9|35514.3|35511.4|35507.8|35522.9|35519.3|35510.9|35507.3|223
1628762700000|2021-08-12 10:05:00|35510.9|35507.3|35508.9|35505.3|35512.9|35509.3|35505.9|35502.3|164
1628763000000|2021-08-12 10:10:00|35509.4|35505.8|35513.9|35510.3|35518.4|35514.8|35507.9|35504.3|136
1628763300000|2021-08-12 10:15:00|35513.4|35509.8|35505.4|35501.8|35513.4|35509.8|35503.9|35500.3|112
1628763600000|2021-08-12 10:20:00|35505.9|35502.3|35504.9|35501.3|35508.9|35505.3|35504.4|35500.8|88
1628763900000|2021-08-12 10:25:00|35505.4|35501.8|35502.9|35499.3|35509.4|35505.8|35500.9|35497.3|110
1628764200000|2021-08-12 10:30:00|35502.4|35498.8|35507.4|35503.8|35507.9|35504.3|35500.9|35497.3|299
1628764500000|2021-08-12 10:35:00|35507.9|35504.3|35508.9|35505.3|35509.9|35506.3|35505.9|35502.3|142
1628764800000|2021-08-12 10:40:00|35509.9|35506.3|35515.4|35511.8|35515.9|35512.3|35509.4|35505.8|171
1628765100000|2021-08-12 10:45:00|35515.9|35512.3|35516.9|35513.3|35523.4|35519.8|35514.9|35511.3|257
1628765400000|2021-08-12 10:50:00|35516.4|35512.8|35514.9|35511.3|35516.9|35513.3|35508.9|35505.3|124
1628765700000|2021-08-12 10:55:00|35514.4|35510.8|35511.9|35508.3|35514.9|35511.3|35506.9|35503.3|114
1628766000000|2021-08-12 11:00:00|35512.4|35508.8|35508.9|35505.3|35515.9|35512.3|35508.4|35504.8|159
1628766300000|2021-08-12 11:05:00|35508.4|35504.8|35509.4|35505.8|35516.9|35513.3|35505.9|35502.3|120
1628766600000|2021-08-12 11:10:00|35509.9|35506.3|35514.4|35510.8|35514.9|35511.3|35508.9|35505.3|72
1628766900000|2021-08-12 11:15:00|35513.9|35510.3|35518.4|35514.8|35519.9|35516.3|35513.9|35510.3|79
1628767200000|2021-08-12 11:20:00|35518.9|35515.3|35509.4|35505.8|35518.9|35515.3|35507.4|35503.8|102
1628767500000|2021-08-12 11:25:00|35508.9|35505.3|35507.4|35503.8|35512.9|35509.3|35506.9|35503.3|62
1628767800000|2021-08-12 11:30:00|35506.9|35503.3|35507.4|35503.8|35507.9|35504.3|35502.9|35499.3|86
1628768100000|2021-08-12 11:35:00|35507.9|35504.3|35507.9|35504.3|35508.4|35504.8|35506.9|35503.3|56
1628768400000|2021-08-12 11:40:00|35507.4|35503.8|35506.9|35503.3|35509.4|35505.8|35505.9|35502.3|132
1628768700000|2021-08-12 11:45:00|35506.4|35502.8|35503.4|35499.8|35506.9|35503.3|35502.9|35499.3|90
1628769000000|2021-08-12 11:50:00|35502.9|35499.3|35507.4|35503.8|35507.4|35503.8|35500.9|35497.3|75
1628769300000|2021-08-12 11:55:00|35506.9|35503.3|35505.9|35502.3|35507.9|35504.3|35504.9|35501.3|83
1628769600000|2021-08-12 12:00:00|35506.4|35502.8|35504.4|35500.8|35509.9|35506.3|35502.4|35498.8|249
1628769900000|2021-08-12 12:05:00|35503.9|35500.3|35499.4|35495.8|35503.9|35500.3|35495.9|35492.3|209
1628770200000|2021-08-12 12:10:00|35498.9|35495.3|35500.9|35497.3|35502.9|35499.3|35497.9|35494.3|116
1628770500000|2021-08-12 12:15:00|35500.4|35496.8|35495.9|35492.3|35501.9|35498.3|35493.4|35489.8|191
1628770800000|2021-08-12 12:20:00|35496.4|35492.8|35487.9|35484.3|35497.4|35493.8|35485.9|35482.3|379
1628771100000|2021-08-12 12:25:00|35488.4|35484.8|35483.4|35479.8|35492.9|35489.3|35481.9|35478.3|279
1628771400000|2021-08-12 12:30:00|35482.9|35479.3|35483.9|35480.3|35493.9|35490.3|35481.4|35477.8|482
1628771700000|2021-08-12 12:35:00|35483.4|35479.8|35487.9|35484.3|35491.9|35488.3|35482.9|35479.3|292
1628772000000|2021-08-12 12:40:00|35488.4|35484.8|35503.4|35499.8|35504.4|35500.8|35487.9|35484.3|473
1628772300000|2021-08-12 12:45:00|35503.9|35500.3|35493.4|35489.8|35504.9|35501.3|35484.4|35480.8|418
1628772600000|2021-08-12 12:50:00|35493.9|35490.3|35494.4|35490.8|35496.4|35492.8|35486.4|35482.8|173
1628772900000|2021-08-12 12:55:00|35494.9|35491.3|35492.4|35488.8|35498.9|35495.3|35491.9|35488.3|139
1628773200000|2021-08-12 13:00:00|35493.4|35489.8|35498.9|35495.3|35499.9|35496.3|35486.4|35482.8|431
1628773500000|2021-08-12 13:05:00|35499.9|35496.3|35514.9|35511.3|35517.9|35514.3|35499.4|35495.8|677
1628773800000|2021-08-12 13:10:00|35516.4|35512.8|35507.4|35503.8|35517.9|35514.3|35506.9|35503.3|304
1628774100000|2021-08-12 13:15:00|35507.9|35504.3|35513.4|35509.8|35515.9|35512.3|35505.9|35502.3|253
1628774400000|2021-08-12 13:20:00|35513.9|35510.3|35509.4|35505.8|35513.9|35510.3|35505.9|35502.3|202
1628774700000|2021-08-12 13:25:00|35511.4|35507.8|35499.9|35496.3|35520.9|35517.3|35498.9|35495.3|691
1628775000000|2021-08-12 13:30:00|35499.3|35496.9|35479.3|35476.9|35499.8|35497.4|35435.3|35432.9|5951
1628775300000|2021-08-12 13:35:00|35478.8|35476.4|35465.3|35462.9|35488.3|35485.9|35455.3|35452.9|3294
1628775600000|2021-08-12 13:40:00|35464.8|35462.4|35478.3|35475.9|35493.3|35490.9|35460.8|35458.4|2232
1628775900000|2021-08-12 13:45:00|35477.8|35475.4|35457.3|35454.9|35496.3|35493.9|35445.3|35442.9|2648
1628776200000|2021-08-12 13:50:00|35458.3|35455.9|35416.8|35414.4|35458.3|35455.9|35408.8|35406.4|2961
1628776500000|2021-08-12 13:55:00|35417.3|35414.9|35427.3|35424.9|35427.8|35425.4|35394.3|35391.9|2618
1628776800000|2021-08-12 14:00:00|35428.3|35425.9|35404.8|35402.4|35428.3|35425.9|35386.3|35383.9|3173
1628777100000|2021-08-12 14:05:00|35405.3|35402.9|35377.3|35374.9|35406.3|35403.9|35370.3|35367.9|2695
1628777400000|2021-08-12 14:10:00|35376.8|35374.4|35384.4|35382|35389.9|35387.5|35365.4|35363|2274
1628777700000|2021-08-12 14:15:00|35384.9|35382.5|35381.9|35379.5|35401.9|35399.5|35380.4|35378|2298
1628778000000|2021-08-12 14:20:00|35381.4|35379|35399.4|35397|35399.9|35397.5|35378.9|35376.5|1645
1628778300000|2021-08-12 14:25:00|35398.9|35396.5|35393.9|35391.5|35406.9|35404.5|35385.9|35383.5|1654
1628778600000|2021-08-12 14:30:00|35394.4|35392|35384.9|35382.5|35401.9|35399.5|35380.9|35378.5|1640
1628778900000|2021-08-12 14:35:00|35385.4|35383|35399.9|35397.5|35400.4|35398|35374.9|35372.5|1590
1628779200000|2021-08-12 14:40:00|35400.4|35398|35392.9|35390.5|35403.9|35401.5|35382.9|35380.5|1002
1628779500000|2021-08-12 14:45:00|35391.9|35389.5|35389.9|35387.5|35397.9|35395.5|35383.9|35381.5|964
1628779800000|2021-08-12 14:50:00|35390.4|35388|35393.4|35391|35403.9|35401.5|35384.9|35382.5|1005
1628780100000|2021-08-12 14:55:00|35393.9|35391.5|35394.4|35392|35404.9|35402.5|35388.9|35386.5|827
1628780400000|2021-08-12 15:00:00|35393.9|35391.5|35382.4|35380|35394.4|35392|35372.9|35370.5|1243
1628780700000|2021-08-12 15:05:00|35381.9|35379.5|35372.9|35370.5|35384.4|35382|35350.9|35348.5|1323
1628781000000|2021-08-12 15:10:00|35373.4|35371|35373.9|35371.5|35375.4|35373|35364.4|35362|762
1628781300000|2021-08-12 15:15:00|35373.4|35371|35390.4|35388|35391.9|35389.5|35370.9|35368.5|1083
1628781600000|2021-08-12 15:20:00|35389.9|35387.5|35391.4|35389|35392.9|35390.5|35380.4|35378|740
1628781900000|2021-08-12 15:25:00|35391.9|35389.5|35405.9|35403.5|35416.9|35414.5|35389.9|35387.5|1502
1628782200000|2021-08-12 15:30:00|35406.4|35404|35402.4|35400|35408.9|35406.5|35393.9|35391.5|989
1628782500000|2021-08-12 15:35:00|35402.9|35400.5|35398.9|35396.5|35404.4|35402|35394.9|35392.5|568
1628782800000|2021-08-12 15:40:00|35398.4|35396|35385.9|35383.5|35399.9|35397.5|35384.4|35382|827
1628783100000|2021-08-12 15:45:00|35385.4|35383|35379.9|35377.5|35385.9|35383.5|35373.4|35371|718
1628783400000|2021-08-12 15:50:00|35380.4|35378|35387.9|35385.5|35391.9|35389.5|35371.4|35369|865
1628783700000|2021-08-12 15:55:00|35388.4|35386|35388.9|35386.5|35392.9|35390.5|35384.9|35382.5|703
1628784000000|2021-08-12 16:00:00|35388.4|35386|35406.9|35404.5|35407.9|35405.5|35387.9|35385.5|921
1628784300000|2021-08-12 16:05:00|35406.4|35404|35427.9|35425.5|35430.9|35428.5|35405.9|35403.5|926
1628784600000|2021-08-12 16:10:00|35428.4|35426|35437.4|35435|35440.9|35438.5|35422.9|35420.5|890
1628784900000|2021-08-12 16:15:00|35436.9|35434.5|35425.4|35423|35437.4|35435|35419.9|35417.5|771
1628785200000|2021-08-12 16:20:00|35424.9|35422.5|35429.4|35427|35432.4|35430|35421.9|35419.5|434
1628785500000|2021-08-12 16:25:00|35429.9|35427.5|35437.4|35435|35445.9|35443.5|35428.4|35426|547
1628785800000|2021-08-12 16:30:00|35437.9|35435.5|35447.9|35445.5|35449.9|35447.5|35436.9|35434.5|551
1628786100000|2021-08-12 16:35:00|35448.4|35446|35448.9|35446.5|35452.9|35450.5|35441.9|35439.5|527
1628786400000|2021-08-12 16:40:00|35448.5|35446.1|35452.5|35450.1|35453.5|35451.1|35442.5|35440.1|844
1628786700000|2021-08-12 16:45:00|35452|35449.6|35447.5|35445.1|35454|35451.6|35443|35440.6|752
1628787000000|2021-08-12 16:50:00|35446.5|35444.1|35440.5|35438.1|35453.5|35451.1|35438|35435.6|1230
1628787300000|2021-08-12 16:55:00|35441.5|35439.1|35443.5|35441.1|35444.5|35442.1|35436.5|35434.1|623
1628787600000|2021-08-12 17:00:00|35443|35440.6|35437.5|35435.1|35443|35440.6|35433.5|35431.1|523
1628787900000|2021-08-12 17:05:00|35437|35434.6|35428|35425.6|35437.5|35435.1|35424.5|35422.1|405
1628788200000|2021-08-12 17:10:00|35427.5|35425.1|35426|35423.6|35429.5|35427.1|35422.5|35420.1|258
1628788500000|2021-08-12 17:15:00|35425.5|35423.1|35434.5|35432.1|35437.5|35435.1|35423|35420.6|429
1628788800000|2021-08-12 17:20:00|35435|35432.6|35442|35439.6|35445.5|35443.1|35427|35424.6|352
1628789100000|2021-08-12 17:25:00|35442.5|35440.1|35438|35435.6|35443.5|35441.1|35433.5|35431.1|353
1628789400000|2021-08-12 17:30:00|35437.5|35435.1|35431|35428.6|35438|35435.6|35426.5|35424.1|393
1628789700000|2021-08-12 17:35:00|35431.5|35429.1|35435|35432.6|35438|35435.6|35430.5|35428.1|306
1628790000000|2021-08-12 17:40:00|35434.5|35432.1|35433.5|35431.1|35441.5|35439.1|35432.5|35430.1|511
1628790300000|2021-08-12 17:45:00|35434|35431.6|35426|35423.6|35434.5|35432.1|35423.5|35421.1|389
1628790600000|2021-08-12 17:50:00|35426.5|35424.1|35431.5|35429.1|35433|35430.6|35420.5|35418.1|470
1628790900000|2021-08-12 17:55:00|35432|35429.6|35431.5|35429.1|35439|35436.6|35429|35426.6|355
1628791200000|2021-08-12 18:00:00|35432|35429.6|35429|35426.6|35433.5|35431.1|35421.5|35419.1|496
1628791500000|2021-08-12 18:05:00|35429.5|35427.1|35433.5|35431.1|35436.5|35434.1|35429|35426.6|290
1628791800000|2021-08-12 18:10:00|35435.5|35433.1|35431|35428.6|35439|35436.6|35430|35427.6|317
1628792100000|2021-08-12 18:15:00|35431.5|35429.1|35448.5|35446.1|35449.5|35447.1|35429.5|35427.1|738
1628792400000|2021-08-12 18:20:00|35448|35445.6|35444|35441.6|35449.5|35447.1|35441.5|35439.1|380
1628792700000|2021-08-12 18:25:00|35443.5|35441.1|35441|35438.6|35444|35441.6|35435|35432.6|392
1628793000000|2021-08-12 18:30:00|35440.5|35438.1|35443|35440.6|35445.5|35443.1|35436.5|35434.1|320
1628793300000|2021-08-12 18:35:00|35442.5|35440.1|35449.5|35447.1|35449.5|35447.1|35441.5|35439.1|378
1628793600000|2021-08-12 18:40:00|35449|35446.6|35440.5|35438.1|35450.5|35448.1|35439|35436.6|501
1628793900000|2021-08-12 18:45:00|35441|35438.6|35452|35449.6|35453.5|35451.1|35440.5|35438.1|411
1628794200000|2021-08-12 18:50:00|35451.5|35449.1|35461.5|35459.1|35462.5|35460.1|35446.5|35444.1|561
1628794500000|2021-08-12 18:55:00|35462|35459.6|35467|35464.6|35471.5|35469.1|35461.5|35459.1|563
1628794800000|2021-08-12 19:00:00|35467.5|35465.1|35471.5|35469.1|35474.5|35472.1|35466|35463.6|490
1628795100000|2021-08-12 19:05:00|35470.5|35468.1|35476.5|35474.1|35483.5|35481.1|35470.5|35468.1|681
1628795400000|2021-08-12 19:10:00|35476|35473.6|35477.5|35475.1|35481.5|35479.1|35473.5|35471.1|537
1628795700000|2021-08-12 19:15:00|35477|35474.6|35474.5|35472.1|35477|35474.6|35471.5|35469.1|486
1628796000000|2021-08-12 19:20:00|35475|35472.6|35475.5|35473.1|35483.5|35481.1|35474|35471.6|462
1628796300000|2021-08-12 19:25:00|35475|35472.6|35476.5|35474.1|35478.5|35476.1|35467.5|35465.1|595
1628796600000|2021-08-12 19:30:00|35476|35473.6|35488.5|35486.1|35488.5|35486.1|35471|35468.6|558
1628796900000|2021-08-12 19:35:00|35488|35485.6|35496.5|35494.1|35498|35495.6|35485|35482.6|927
1628797200000|2021-08-12 19:40:00|35497|35494.6|35482.5|35480.1|35500.5|35498.1|35482.5|35480.1|991
1628797500000|2021-08-12 19:45:00|35481.5|35479.1|35477.5|35475.1|35482|35479.6|35469.5|35467.1|740
1628797800000|2021-08-12 19:50:00|35477|35474.6|35490|35487.6|35495.5|35493.1|35469|35466.6|1468
1628798100000|2021-08-12 19:55:00|35489.5|35487.1|35500|35497.6|35502.5|35500.1|35482|35479.6|2635
1628798400000|2021-08-12 20:00:00|35501.2|35496.4|35481.7|35476.9|35501.2|35496.4|35478.7|35473.9|1100
1628798700000|2021-08-12 20:05:00|35481.2|35476.4|35507.7|35502.9|35508.2|35503.4|35480.7|35475.9|1203
1628799000000|2021-08-12 20:10:00|35507.2|35502.4|35518.7|35513.9|35521.7|35516.9|35507.2|35502.4|815
1628799300000|2021-08-12 20:15:00|35519.2|35514.4|35516.2|35511.4|35520.7|35515.9|35515.7|35510.9|169
1628799600000|2021-08-12 20:20:00|35516.7|35511.9|35524.2|35519.4|35529.7|35524.9|35515.2|35510.4|303
1628799900000|2021-08-12 20:25:00|35524.7|35519.9|35520.7|35515.9|35526.2|35521.4|35520.7|35515.9|103
1628800200000|2021-08-12 20:30:00|35519.7|35514.9|35526.7|35521.9|35526.7|35521.9|35519.7|35514.9|99
1628800500000|2021-08-12 20:35:00|35526.2|35521.4|35530.7|35525.9|35531.7|35526.9|35524.7|35519.9|86
1628800800000|2021-08-12 20:40:00|35531.2|35526.4|35528.7|35523.9|35531.2|35526.4|35526.7|35521.9|108
1628801100000|2021-08-12 20:45:00|35530.2|35525.4|35529.2|35524.4|35535.2|35530.4|35526.7|35521.9|161
1628801400000|2021-08-12 20:50:00|35528.7|35523.9|35528.7|35523.9|35534.7|35529.9|35528.7|35523.9|128
1628801700000|2021-08-12 20:55:00|35529.7|35524.9|35531.8|35522|35533.2|35528.4|35527.7|35521.6|142
1628802000000|2021-08-12 21:00:00|35532.9|35523.1|35534.6|35524.8|35534.8|35525|35531.8|35522|0
1628802300000|2021-08-12 21:05:00|35534.5|35524.7|35533.2|35523.4|35535.4|35525.6|35533.2|35523.4|0
1628802600000|2021-08-12 21:10:00|35531.4|35521.6|35537.2|35527.4|35537.6|35527.8|35530.5|35520.7|0
1628802900000|2021-08-12 21:15:00|35537|35527.2|35537.6|35527.8|35541.6|35531.8|35535.3|35525.5|0
1628803200000|2021-08-12 21:20:00|35537.3|35527.5|35538.4|35528.6|35539.5|35529.7|35536.5|35526.7|0
1628803500000|2021-08-12 21:25:00|35538.3|35528.5|35534.6|35524.8|35538.3|35528.5|35534.4|35524.6|0
1628803800000|2021-08-12 21:30:00|35534.7|35524.9|35534.3|35524.5|35534.7|35524.9|35531.8|35522|0
1628804100000|2021-08-12 21:35:00|35534.6|35524.8|35532.7|35522.9|35537.3|35527.5|35532.7|35522.9|0
1628804400000|2021-08-12 21:40:00|35532.6|35522.8|35529.5|35519.7|35532.6|35522.8|35529.5|35519.7|0
1628804700000|2021-08-12 21:45:00|35528.6|35518.8|35528.4|35518.6|35531.1|35521.3|35528.1|35518.3|0
1628805000000|2021-08-12 21:50:00|35528.6|35518.8|35526.8|35517|35528.6|35518.8|35526.8|35517|0
1628805300000|2021-08-12 21:55:00|35527.1|35517.3|35529.8|35520|35529.8|35520|35526.8|35517|0
1628805600000|2021-08-12 22:00:00|35527.5|35522.7|35512.5|35507.7|35530.5|35525.7|35512.5|35507.7|309
1628805900000|2021-08-12 22:05:00|35513|35508.2|35514|35509.2|35518|35513.2|35512|35507.2|115
1628806200000|2021-08-12 22:10:00|35514.5|35509.7|35512|35507.2|35514.5|35509.7|35509.5|35504.7|98
1628806500000|2021-08-12 22:15:00|35511.5|35506.7|35509.5|35504.7|35518.5|35513.7|35509.5|35504.7|108
1628806800000|2021-08-12 22:20:00|35510|35505.2|35513|35508.2|35514|35509.2|35508|35503.2|111
1628807100000|2021-08-12 22:25:00|35512.5|35507.7|35511.5|35506.7|35513.5|35508.7|35509|35504.2|60
1628807400000|2021-08-12 22:30:00|35512|35507.2|35514|35509.2|35514|35509.2|35511|35506.2|43
1628807700000|2021-08-12 22:35:00|35514.5|35509.7|35519.5|35514.7|35519.5|35514.7|35514|35509.2|77
1628808000000|2021-08-12 22:40:00|35519|35514.2|35518.5|35513.7|35520|35515.2|35517|35512.2|46
1628808300000|2021-08-12 22:45:00|35519|35514.2|35518|35513.2|35519|35514.2|35517|35512.2|42
1628808600000|2021-08-12 22:50:00|35517|35512.2|35515.5|35510.7|35518|35513.2|35514|35509.2|60
1628808900000|2021-08-12 22:55:00|35515|35510.2|35511|35506.2|35515.5|35510.7|35510.5|35505.7|52
1628809200000|2021-08-12 23:00:00|35510.5|35505.7|35508|35503.2|35514.5|35509.7|35508|35503.2|75
1628809500000|2021-08-12 23:05:00|35508.5|35503.7|35511.5|35506.7|35513.5|35508.7|35508|35503.2|36
1628809800000|2021-08-12 23:10:00|35512|35507.2|35514.5|35509.7|35516|35511.2|35510|35505.2|47
1628810100000|2021-08-12 23:15:00|35515|35510.2|35514|35509.2|35516.5|35511.7|35512.5|35507.7|34
1628810400000|2021-08-12 23:20:00|35513.5|35508.7|35510|35505.2|35514.5|35509.7|35508.5|35503.7|58
1628810700000|2021-08-12 23:25:00|35510.5|35505.7|35515.5|35510.7|35515.5|35510.7|35510|35505.2|30
1628811000000|2021-08-12 23:30:00|35515|35510.2|35509|35504.2|35515|35510.2|35507.5|35502.7|70
1628811300000|2021-08-12 23:35:00|35509.5|35504.7|35509|35504.2|35511|35506.2|35506.5|35501.7|62
1628811600000|2021-08-12 23:40:00|35508.5|35503.7|35507|35502.2|35510|35505.2|35506|35501.2|46
1628811900000|2021-08-12 23:45:00|35507.5|35502.7|35506.5|35501.7|35509|35504.2|35503|35498.2|110
1628812200000|2021-08-12 23:50:00|35506|35501.2|35509.5|35504.7|35511|35506.2|35502|35497.2|89
1628812500000|2021-08-12 23:55:00|35510|35505.2|35503.5|35498.7|35510|35505.2|35502.5|35497.7|106
1628812800000|2021-08-13 00:00:00|35504.5|35499.7|35501.5|35496.7|35509|35504.2|35498|35493.2|192
1628813100000|2021-08-13 00:05:00|35502|35497.2|35499.5|35494.7|35507|35502.2|35496|35491.2|107
1628813400000|2021-08-13 00:10:00|35500|35495.2|35499.5|35494.7|35504|35499.2|35495|35490.2|152
1628813700000|2021-08-13 00:15:00|35499|35494.2|35499.5|35494.7|35502.5|35497.7|35493|35488.2|185
1628814000000|2021-08-13 00:20:00|35500|35495.2|35497|35492.2|35501.5|35496.7|35493.5|35488.7|79
1628814300000|2021-08-13 00:25:00|35496.5|35491.7|35503|35498.2|35503|35498.2|35494|35489.2|109
1628814600000|2021-08-13 00:30:00|35502.5|35497.7|35509|35504.2|35512|35507.2|35501|35496.2|124
1628814900000|2021-08-13 00:35:00|35509.5|35504.7|35503|35498.2|35509.5|35504.7|35502.5|35497.7|112
1628815200000|2021-08-13 00:40:00|35502.5|35497.7|35502|35497.2|35504|35499.2|35496|35491.2|115
1628815500000|2021-08-13 00:45:00|35501|35496.2|35499.5|35494.7|35503|35498.2|35497|35492.2|75
1628815800000|2021-08-13 00:50:00|35500|35495.2|35499|35494.2|35504|35499.2|35497|35492.2|82
1628816100000|2021-08-13 00:55:00|35499.5|35494.7|35502|35497.2|35504|35499.2|35498|35493.2|64
1628816400000|2021-08-13 01:00:00|35502.5|35497.7|35496|35491.2|35504|35499.2|35496|35491.2|76
1628816700000|2021-08-13 01:05:00|35495.5|35490.7|35498|35493.2|35500|35495.2|35495|35490.2|79
1628817000000|2021-08-13 01:10:00|35498.5|35493.7|35494.5|35489.7|35498.5|35493.7|35492|35487.2|53
1628817300000|2021-08-13 01:15:00|35494|35489.2|35497.5|35492.7|35500|35495.2|35493|35488.2|88
1628817600000|2021-08-13 01:20:00|35498|35493.2|35499|35494.2|35501|35496.2|35496|35491.2|53
1628817900000|2021-08-13 01:25:00|35498.5|35493.7|35499|35494.2|35501.5|35496.7|35495|35490.2|89
1628818200000|2021-08-13 01:30:00|35498.5|35493.7|35506.5|35501.7|35507|35502.2|35497|35492.2|126
1628818500000|2021-08-13 01:35:00|35506|35501.2|35508|35503.2|35510|35505.2|35498|35493.2|134
1628818800000|2021-08-13 01:40:00|35507.5|35502.7|35506.5|35501.7|35508|35503.2|35502.5|35497.7|53
1628819100000|2021-08-13 01:45:00|35507|35502.2|35506.5|35501.7|35510.5|35505.7|35502|35497.2|92
1628819400000|2021-08-13 01:50:00|35506|35501.2|35503.5|35498.7|35509|35504.2|35503|35498.2|51
1628819700000|2021-08-13 01:55:00|35504|35499.2|35505.5|35500.7|35506.5|35501.7|35501|35496.2|45
1628820000000|2021-08-13 02:00:00|35505|35500.2|35504|35499.2|35507|35502.2|35502.5|35497.7|39
1628820300000|2021-08-13 02:05:00|35504.5|35499.7|35508|35503.2|35511|35506.2|35504|35499.2|45
1628820600000|2021-08-13 02:10:00|35507.5|35502.7|35511|35506.2|35512|35507.2|35505|35500.2|49
1628820900000|2021-08-13 02:15:00|35510.5|35505.7|35520|35515.2|35520|35515.2|35510|35505.2|134
1628821200000|2021-08-13 02:20:00|35519.5|35514.7|35517.5|35512.7|35520|35515.2|35516|35511.2|65
1628821500000|2021-08-13 02:25:00|35518|35513.2|35513|35508.2|35519|35514.2|35512|35507.2|65
1628821800000|2021-08-13 02:30:00|35513.5|35508.7|35504|35499.2|35514|35509.2|35502|35497.2|91
1628822100000|2021-08-13 02:35:00|35503.5|35498.7|35504.5|35499.7|35505|35500.2|35502.5|35497.7|49
1628822400000|2021-08-13 02:40:00|35505|35500.2|35500.5|35495.7|35505|35500.2|35498|35493.2|97
1628822700000|2021-08-13 02:45:00|35500|35495.2|35504.5|35499.7|35507|35502.2|35499.5|35494.7|54
1628823000000|2021-08-13 02:50:00|35504|35499.2|35498|35493.2|35504|35499.2|35498|35493.2|53
1628823300000|2021-08-13 02:55:00|35497.5|35492.7|35496.5|35491.7|35498.5|35493.7|35494|35489.2|78
1628823600000|2021-08-13 03:00:00|35496|35491.2|35503.5|35498.7|35505|35500.2|35495|35490.2|57
1628823900000|2021-08-13 03:05:00|35503|35498.2|35501.5|35496.7|35503.5|35498.7|35500|35495.2|58
1628824200000|2021-08-13 03:10:00|35501|35496.2|35498.5|35493.7|35503|35498.2|35498|35493.2|24
1628824500000|2021-08-13 03:15:00|35499|35494.2|35501|35496.2|35503.5|35498.7|35499|35494.2|31
1628824800000|2021-08-13 03:20:00|35501.5|35496.7|35499.5|35494.7|35501.5|35496.7|35498|35493.2|34
1628825100000|2021-08-13 03:25:00|35500|35495.2|35502.5|35497.7|35505|35500.2|35500|35495.2|37
1628825400000|2021-08-13 03:30:00|35502|35497.2|35502.5|35497.7|35505|35500.2|35500.5|35495.7|43
1628825700000|2021-08-13 03:35:00|35503|35498.2|35505.5|35500.7|35506|35501.2|35502|35497.2|46
1628826000000|2021-08-13 03:40:00|35506|35501.2|35504.5|35499.7|35506|35501.2|35502.5|35497.7|44
1628826300000|2021-08-13 03:45:00|35505|35500.2|35506.5|35501.7|35508|35503.2|35503.5|35498.7|31
1628826600000|2021-08-13 03:50:00|35506|35501.2|35507.5|35502.7|35508|35503.2|35504.5|35499.7|28
1628826900000|2021-08-13 03:55:00|35507|35502.2|35505|35500.2|35507|35502.2|35503.5|35498.7|37
1628827200000|2021-08-13 04:00:00|35504.5|35499.7|35505.5|35500.7|35507|35502.2|35503|35498.2|33
1628827500000|2021-08-13 04:05:00|35505|35500.2|35504.5|35499.7|35506|35501.2|35503|35498.2|18
1628827800000|2021-08-13 04:10:00|35505|35500.2|35504.5|35499.7|35507|35502.2|35502|35497.2|30
1628828100000|2021-08-13 04:15:00|35505|35500.2|35504.5|35499.7|35507|35502.2|35504|35499.2|17
1628828400000|2021-08-13 04:20:00|35504|35499.2|35506|35501.2|35507|35502.2|35503.5|35498.7|16
1628828700000|2021-08-13 04:25:00|35505.5|35500.7|35508.5|35503.7|35509|35504.2|35505|35500.2|21
1628829000000|2021-08-13 04:30:00|35509|35504.2|35507.5|35502.7|35513.5|35508.7|35505|35500.2|93
1628829300000|2021-08-13 04:35:00|35507|35502.2|35506|35501.2|35508|35503.2|35506|35501.2|18
1628829600000|2021-08-13 04:40:00|35506.5|35501.7|35508|35503.2|35509|35504.2|35506|35501.2|61
1628829900000|2021-08-13 04:45:00|35508.5|35503.7|35507|35502.2|35509|35504.2|35507|35502.2|62
1628830200000|2021-08-13 04:50:00|35506.5|35501.7|35506|35501.2|35507.5|35502.7|35505|35500.2|27
1628830500000|2021-08-13 04:55:00|35505.5|35500.7|35507.5|35502.7|35507.5|35502.7|35504|35499.2|57
1628830800000|2021-08-13 05:00:00|35507|35502.2|35511.5|35506.7|35512.5|35507.7|35506|35501.2|67
1628831100000|2021-08-13 05:05:00|35511|35506.2|35509.5|35504.7|35512|35507.2|35508|35503.2|66
1628831400000|2021-08-13 05:10:00|35510|35505.2|35510|35505.2|35511|35506.2|35507|35502.2|39
1628831700000|2021-08-13 05:15:00|35509.5|35504.7|35508|35503.2|35510|35505.2|35506|35501.2|46
1628832000000|2021-08-13 05:20:00|35508.5|35503.7|35507|35502.2|35508.5|35503.7|35504|35499.2|66
1628832300000|2021-08-13 05:25:00|35508|35503.2|35506|35501.2|35510|35505.2|35505|35500.2|47
1628832600000|2021-08-13 05:30:00|35506.5|35501.7|35503|35498.2|35509|35504.2|35502|35497.2|51
1628832900000|2021-08-13 05:35:00|35503.5|35498.7|35503|35498.2|35505|35500.2|35500.5|35495.7|74
1628833200000|2021-08-13 05:40:00|35502.5|35497.7|35502|35497.2|35504|35499.2|35501|35496.2|71
1628833500000|2021-08-13 05:45:00|35503|35498.2|35505.5|35500.7|35505.5|35500.7|35499|35494.2|94
1628833800000|2021-08-13 05:50:00|35506|35501.2|35509|35504.2|35510|35505.2|35505|35500.2|88
1628834100000|2021-08-13 05:55:00|35509.5|35504.7|35510.5|35505.7|35514|35509.2|35507.5|35502.7|110
1628834400000|2021-08-13 06:00:00|35509.9|35506.3|35510.4|35506.8|35513.9|35510.3|35506.9|35503.3|135
1628834700000|2021-08-13 06:05:00|35510.9|35507.3|35508.9|35505.3|35511.4|35507.8|35505.4|35501.8|86
1628835000000|2021-08-13 06:10:00|35508.4|35504.8|35505.4|35501.8|35511.9|35508.3|35504.9|35501.3|85
1628835300000|2021-08-13 06:15:00|35505.9|35502.3|35507.9|35504.3|35509.4|35505.8|35502.9|35499.3|90
1628835600000|2021-08-13 06:20:00|35507.4|35503.8|35502.4|35498.8|35507.4|35503.8|35501.9|35498.3|76
1628835900000|2021-08-13 06:25:00|35501.9|35498.3|35509.9|35506.3|35511.9|35508.3|35499.9|35496.3|67
1628836200000|2021-08-13 06:30:00|35510.4|35506.8|35508.9|35505.3|35512.9|35509.3|35508.4|35504.8|55
1628836500000|2021-08-13 06:35:00|35508.4|35504.8|35503.4|35499.8|35509.4|35505.8|35501.4|35497.8|73
1628836800000|2021-08-13 06:40:00|35502.9|35499.3|35509.9|35506.3|35511.4|35507.8|35500.9|35497.3|71
1628837100000|2021-08-13 06:45:00|35510.4|35506.8|35514.9|35511.3|35515.4|35511.8|35506.4|35502.8|142
1628837400000|2021-08-13 06:50:00|35515.4|35511.8|35519.9|35516.3|35520.9|35517.3|35514.9|35511.3|110
1628837700000|2021-08-13 06:55:00|35519.4|35515.8|35515.9|35512.3|35521.4|35517.8|35514.9|35511.3|141
1628838000000|2021-08-13 07:00:00|35514.9|35511.3|35515.4|35511.8|35524.4|35520.8|35511.9|35508.3|465
1628838300000|2021-08-13 07:05:00|35514.9|35511.3|35524.9|35521.3|35528.9|35525.3|35514.9|35511.3|224
1628838600000|2021-08-13 07:10:00|35525.4|35521.8|35521.4|35517.8|35526.4|35522.8|35520.4|35516.8|140
1628838900000|2021-08-13 07:15:00|35520.9|35517.3|35514.9|35511.3|35523.9|35520.3|35514.4|35510.8|127
1628839200000|2021-08-13 07:20:00|35514.4|35510.8|35515.4|35511.8|35518.4|35514.8|35513.4|35509.8|137
1628839500000|2021-08-13 07:25:00|35515.9|35512.3|35511.9|35508.3|35517.4|35513.8|35511.4|35507.8|99
1628839800000|2021-08-13 07:30:00|35512.4|35508.8|35512.4|35508.8|35515.4|35511.8|35508.4|35504.8|107
1628840100000|2021-08-13 07:35:00|35512.9|35509.3|35514.4|35510.8|35517.4|35513.8|35512.4|35508.8|44
1628840400000|2021-08-13 07:40:00|35513.9|35510.3|35517.9|35514.3|35523.4|35519.8|35513.9|35510.3|91
1628840700000|2021-08-13 07:45:00|35518.4|35514.8|35519.4|35515.8|35522.4|35518.8|35517.4|35513.8|41
1628841000000|2021-08-13 07:50:00|35518.9|35515.3|35536.9|35533.3|35537.9|35534.3|35518.4|35514.8|222
1628841300000|2021-08-13 07:55:00|35536.4|35532.8|35530.4|35526.8|35538.9|35535.3|35529.9|35526.3|160
1628841600000|2021-08-13 08:00:00|35529.9|35526.3|35528.4|35524.8|35535.4|35531.8|35528.4|35524.8|168
1628841900000|2021-08-13 08:05:00|35528.9|35525.3|35530.4|35526.8|35535.4|35531.8|35528.4|35524.8|216
1628842200000|2021-08-13 08:10:00|35529.9|35526.3|35531.4|35527.8|35532.9|35529.3|35523.9|35520.3|286
1628842500000|2021-08-13 08:15:00|35531.9|35528.3|35523.9|35520.3|35532.4|35528.8|35521.4|35517.8|262
1628842800000|2021-08-13 08:20:00|35524.4|35520.8|35524.9|35521.3|35526.4|35522.8|35520.9|35517.3|167
1628843100000|2021-08-13 08:25:00|35524.4|35520.8|35523.4|35519.8|35526.9|35523.3|35522.9|35519.3|92
1628843400000|2021-08-13 08:30:00|35523.9|35520.3|35531.4|35527.8|35531.4|35527.8|35521.4|35517.8|114
1628843700000|2021-08-13 08:35:00|35530.9|35527.3|35527.9|35524.3|35530.9|35527.3|35525.9|35522.3|81
1628844000000|2021-08-13 08:40:00|35527.4|35523.8|35535.4|35531.8|35535.4|35531.8|35526.4|35522.8|126
1628844300000|2021-08-13 08:45:00|35535.9|35532.3|35539.4|35535.8|35542.4|35538.8|35535.4|35531.8|173
1628844600000|2021-08-13 08:50:00|35539.9|35536.3|35542.4|35538.8|35545.4|35541.8|35538.4|35534.8|181
1628844900000|2021-08-13 08:55:00|35542.9|35539.3|35550.4|35546.8|35550.4|35546.8|35541.4|35537.8|129
1628845200000|2021-08-13 09:00:00|35549.9|35546.3|35549.4|35545.8|35562.4|35558.8|35547.9|35544.3|361
1628845500000|2021-08-13 09:05:00|35549.9|35546.3|35559.9|35556.3|35559.9|35556.3|35549.9|35546.3|182
1628845800000|2021-08-13 09:10:00|35559.4|35555.8|35562.4|35558.8|35564.4|35560.8|35558.9|35555.3|255
1628846100000|2021-08-13 09:15:00|35561.9|35558.3|35556.9|35553.3|35562.4|35558.8|35556.4|35552.8|221
1628846400000|2021-08-13 09:20:00|35557.4|35553.8|35549.9|35546.3|35557.9|35554.3|35547.4|35543.8|121
1628846700000|2021-08-13 09:25:00|35550.4|35546.8|35551.4|35547.8|35555.4|35551.8|35545.9|35542.3|210
1628847000000|2021-08-13 09:30:00|35550.9|35547.3|35552.9|35549.3|35554.4|35550.8|35549.4|35545.8|95
1628847300000|2021-08-13 09:35:00|35553.4|35549.8|35551.4|35547.8|35554.4|35550.8|35548.4|35544.8|63
1628847600000|2021-08-13 09:40:00|35550.9|35547.3|35551.9|35548.3|35554.4|35550.8|35548.9|35545.3|93
1628847900000|2021-08-13 09:45:00|35552.4|35548.8|35556.4|35552.8|35557.9|35554.3|35551.9|35548.3|82
1628848200000|2021-08-13 09:50:00|35555.9|35552.3|35555.4|35551.8|35559.4|35555.8|35553.9|35550.3|142
1628848500000|2021-08-13 09:55:00|35555.9|35552.3|35562.9|35559.3|35564.4|35560.8|35551.9|35548.3|148
1628848800000|2021-08-13 10:00:00|35563.4|35559.8|35564.4|35560.8|35567.4|35563.8|35560.4|35556.8|157
1628849100000|2021-08-13 10:05:00|35563.9|35560.3|35554.4|35550.8|35563.9|35560.3|35553.9|35550.3|73
1628849400000|2021-08-13 10:10:00|35553.9|35550.3|35555.9|35552.3|35558.4|35554.8|35553.4|35549.8|73
1628849700000|2021-08-13 10:15:00|35555.4|35551.8|35555.4|35551.8|35557.9|35554.3|35553.4|35549.8|91
1628850000000|2021-08-13 10:20:00|35555.9|35552.3|35554.9|35551.3|35557.4|35553.8|35552.9|35549.3|71
1628850300000|2021-08-13 10:25:00|35555.4|35551.8|35548.4|35544.8|35556.4|35552.8|35547.4|35543.8|107
1628850600000|2021-08-13 10:30:00|35548.9|35545.3|35552.4|35548.8|35553.4|35549.8|35548.9|35545.3|94
1628850900000|2021-08-13 10:35:00|35551.9|35548.3|35552.9|35549.3|35552.9|35549.3|35548.9|35545.3|56
1628851200000|2021-08-13 10:40:00|35552.4|35548.8|35552.4|35548.8|35554.9|35551.3|35549.9|35546.3|97
1628851500000|2021-08-13 10:45:00|35552.9|35549.3|35552.4|35548.8|35554.9|35551.3|35548.9|35545.3|74
1628851800000|2021-08-13 10:50:00|35551.9|35548.3|35551.9|35548.3|35553.9|35550.3|35543.4|35539.8|244
1628852100000|2021-08-13 10:55:00|35552.4|35548.8|35542.9|35539.3|35552.4|35548.8|35541.4|35537.8|184
1628852400000|2021-08-13 11:00:00|35542.4|35538.8|35537.4|35533.8|35545.4|35541.8|35535.9|35532.3|178
1628852700000|2021-08-13 11:05:00|35537.9|35534.3|35541.9|35538.3|35545.9|35542.3|35537.4|35533.8|132
1628853000000|2021-08-13 11:10:00|35541.4|35537.8|35541.4|35537.8|35541.4|35537.8|35536.4|35532.8|97
1628853300000|2021-08-13 11:15:00|35541.9|35538.3|35547.4|35543.8|35547.9|35544.3|35541.4|35537.8|123
1628853600000|2021-08-13 11:20:00|35546.9|35543.3|35547.4|35543.8|35548.4|35544.8|35540.4|35536.8|126
1628853900000|2021-08-13 11:25:00|35547.9|35544.3|35546.9|35543.3|35548.9|35545.3|35542.4|35538.8|91
1628854200000|2021-08-13 11:30:00|35547.4|35543.8|35548.4|35544.8|35551.4|35547.8|35543.4|35539.8|205
1628854500000|2021-08-13 11:35:00|35548.9|35545.3|35548.4|35544.8|35552.4|35548.8|35543.4|35539.8|184
1628854800000|2021-08-13 11:40:00|35547.4|35543.8|35552.9|35549.3|35555.4|35551.8|35546.4|35542.8|152
1628855100000|2021-08-13 11:45:00|35553.4|35549.8|35554.4|35550.8|35554.9|35551.3|35551.4|35547.8|88
1628855400000|2021-08-13 11:50:00|35553.9|35550.3|35559.4|35555.8|35559.9|35556.3|35553.4|35549.8|158
1628855700000|2021-08-13 11:55:00|35559.9|35556.3|35552.4|35548.8|35559.9|35556.3|35551.9|35548.3|134
1628856000000|2021-08-13 12:00:00|35553.4|35549.8|35558.4|35554.8|35560.4|35556.8|35552.9|35549.3|310
1628856300000|2021-08-13 12:05:00|35557.9|35554.3|35548.4|35544.8|35559.4|35555.8|35545.9|35542.3|152
1628856600000|2021-08-13 12:10:00|35547.9|35544.3|35554.4|35550.8|35554.4|35550.8|35547.9|35544.3|155
1628856900000|2021-08-13 12:15:00|35554.9|35551.3|35554.4|35550.8|35560.4|35556.8|35552.4|35548.8|236
1628857200000|2021-08-13 12:20:00|35554.9|35551.3|35556.4|35552.8|35561.9|35558.3|35554.9|35551.3|166
1628857500000|2021-08-13 12:25:00|35556.9|35553.3|35559.9|35556.3|35563.4|35559.8|35555.4|35551.8|130
1628857800000|2021-08-13 12:30:00|35560.4|35556.8|35564.4|35560.8|35567.4|35563.8|35555.9|35552.3|196
1628858100000|2021-08-13 12:35:00|35563.9|35560.3|35561.9|35558.3|35567.4|35563.8|35560.9|35557.3|155
1628858400000|2021-08-13 12:40:00|35561.4|35557.8|35562.4|35558.8|35565.9|35562.3|35558.4|35554.8|163
1628858700000|2021-08-13 12:45:00|35562.9|35559.3|35573.9|35570.3|35576.4|35572.8|35562.4|35558.8|397
1628859000000|2021-08-13 12:50:00|35573.4|35569.8|35569.9|35566.3|35574.4|35570.8|35564.9|35561.3|251
1628859300000|2021-08-13 12:55:00|35570.4|35566.8|35572.9|35569.3|35574.9|35571.3|35567.4|35563.8|245
1628859600000|2021-08-13 13:00:00|35573.4|35569.8|35573.4|35569.8|35578.4|35574.8|35570.4|35566.8|221
1628859900000|2021-08-13 13:05:00|35572.9|35569.3|35568.4|35564.8|35577.4|35573.8|35567.4|35563.8|177
1628860200000|2021-08-13 13:10:00|35567.9|35564.3|35567.9|35564.3|35572.9|35569.3|35567.4|35563.8|200
1628860500000|2021-08-13 13:15:00|35568.4|35564.8|35573.4|35569.8|35575.4|35571.8|35566.4|35562.8|167
1628860800000|2021-08-13 13:20:00|35572.9|35569.3|35569.9|35566.3|35574.9|35571.3|35566.4|35562.8|250
1628861100000|2021-08-13 13:25:00|35570.4|35566.8|35562.9|35559.3|35580.9|35577.3|35558.4|35554.8|816
1628861400000|2021-08-13 13:30:00|35562.3|35559.9|35566.3|35563.9|35591.3|35588.9|35540.3|35537.9|4671
1628861700000|2021-08-13 13:35:00|35565.8|35563.4|35548.8|35546.4|35570.3|35567.9|35533.8|35531.4|2681
1628862000000|2021-08-13 13:40:00|35549.3|35546.9|35578.8|35576.4|35593.8|35591.4|35549.3|35546.9|2054
1628862300000|2021-08-13 13:45:00|35579.3|35576.9|35601.8|35599.4|35616.3|35613.9|35573.3|35570.9|2505
1628862600000|2021-08-13 13:50:00|35601.3|35598.9|35563.8|35561.4|35601.3|35598.9|35559.8|35557.4|2562
1628862900000|2021-08-13 13:55:00|35563.3|35560.9|35547.3|35544.9|35579.3|35576.9|35546.8|35544.4|1126
1628863200000|2021-08-13 14:00:00|35547.8|35545.4|35513.3|35510.9|35548.8|35546.4|35503.3|35500.9|3005
1628863500000|2021-08-13 14:05:00|35512.8|35510.4|35511.8|35509.4|35516.3|35513.9|35491.8|35489.4|2663
1628863800000|2021-08-13 14:10:00|35510.6|35508.2|35509.6|35507.2|35523.1|35520.7|35497.6|35495.2|2053
1628864100000|2021-08-13 14:15:00|35508.6|35506.2|35522.1|35519.7|35533.6|35531.2|35503.1|35500.7|2173
1628864400000|2021-08-13 14:20:00|35521.6|35519.2|35524.6|35522.2|35537.6|35535.2|35519.6|35517.2|1120
1628864700000|2021-08-13 14:25:00|35524.1|35521.7|35507.6|35505.2|35525.1|35522.7|35494.1|35491.7|1691
1628865000000|2021-08-13 14:30:00|35508.1|35505.7|35515.1|35512.7|35526.6|35524.2|35499.6|35497.2|1134
1628865300000|2021-08-13 14:35:00|35514.6|35512.2|35501.1|35498.7|35518.1|35515.7|35499.6|35497.2|920
1628865600000|2021-08-13 14:40:00|35501.6|35499.2|35511.1|35508.7|35519.6|35517.2|35494.6|35492.2|1155
1628865900000|2021-08-13 14:45:00|35511.6|35509.2|35515.6|35513.2|35533.6|35531.2|35510.1|35507.7|1019
1628866200000|2021-08-13 14:50:00|35516.1|35513.7|35519.6|35517.2|35532.6|35530.2|35515.6|35513.2|596
1628866500000|2021-08-13 14:55:00|35519.1|35516.7|35524.6|35522.2|35532.1|35529.7|35516.6|35514.2|612
1628866800000|2021-08-13 15:00:00|35525.1|35522.7|35526.1|35523.7|35531.6|35529.2|35521.6|35519.2|702
1628867100000|2021-08-13 15:05:00|35526.6|35524.2|35525.6|35523.2|35533.6|35531.2|35522.1|35519.7|573
1628867400000|2021-08-13 15:10:00|35526.1|35523.7|35543.6|35541.2|35544.6|35542.2|35523.1|35520.7|838
1628867700000|2021-08-13 15:15:00|35544.1|35541.7|35550.6|35548.2|35552.6|35550.2|35543.1|35540.7|891
1628868000000|2021-08-13 15:20:00|35550.1|35547.7|35536.6|35534.2|35553.6|35551.2|35534.6|35532.2|1158
1628868300000|2021-08-13 15:25:00|35536.1|35533.7|35548.1|35545.7|35548.6|35546.2|35534.6|35532.2|449
1628868600000|2021-08-13 15:30:00|35547.6|35545.2|35538.1|35535.7|35548.6|35546.2|35536.6|35534.2|500
1628868900000|2021-08-13 15:35:00|35538.6|35536.2|35533.6|35531.2|35542.6|35540.2|35528.6|35526.2|731
1628869200000|2021-08-13 15:40:00|35533.1|35530.7|35543.1|35540.7|35545.6|35543.2|35530.1|35527.7|730
1628869500000|2021-08-13 15:45:00|35543.6|35541.2|35540.1|35537.7|35544.6|35542.2|35537.6|35535.2|286
1628869800000|2021-08-13 15:50:00|35539.6|35537.2|35536.6|35534.2|35543.6|35541.2|35534.6|35532.2|243
1628870100000|2021-08-13 15:55:00|35537.1|35534.7|35544.6|35542.2|35544.6|35542.2|35535.6|35533.2|288
1628870400000|2021-08-13 16:00:00|35545.1|35542.7|35543.6|35541.2|35550.6|35548.2|35542.6|35540.2|400
1628870700000|2021-08-13 16:05:00|35543.1|35540.7|35541.6|35539.2|35546.6|35544.2|35539.6|35537.2|242
1628871000000|2021-08-13 16:10:00|35542.1|35539.7|35542.1|35539.7|35546.6|35544.2|35539.6|35537.2|237
1628871300000|2021-08-13 16:15:00|35542.6|35540.2|35534.6|35532.2|35543.6|35541.2|35534.1|35531.7|273
1628871600000|2021-08-13 16:20:00|35535.1|35532.7|35536.6|35534.2|35541.6|35539.2|35532.6|35530.2|281
1628871900000|2021-08-13 16:25:00|35536.1|35533.7|35532.6|35530.2|35537.6|35535.2|35529.1|35526.7|318
1628872200000|2021-08-13 16:30:00|35532.1|35529.7|35527.6|35525.2|35534.6|35532.2|35527.1|35524.7|378
1628872500000|2021-08-13 16:35:00|35528.1|35525.7|35539.6|35537.2|35542.6|35540.2|35527.6|35525.2|531
1628872800000|2021-08-13 16:40:00|35538.9|35536.5|35537.9|35535.5|35541.9|35539.5|35534.4|35532|284
1628873100000|2021-08-13 16:45:00|35537.4|35535|35529.9|35527.5|35538.4|35536|35529.9|35527.5|301
1628873400000|2021-08-13 16:50:00|35530.4|35528|35536.4|35534|35537.4|35535|35527.9|35525.5|386
1628873700000|2021-08-13 16:55:00|35535.9|35533.5|35531.9|35529.5|35539.9|35537.5|35531.9|35529.5|302
1628874000000|2021-08-13 17:00:00|35532.4|35530|35521.4|35519|35533.4|35531|35519.9|35517.5|573
1628874300000|2021-08-13 17:05:00|35521.9|35519.5|35519.4|35517|35523.9|35521.5|35515.9|35513.5|686
1628874600000|2021-08-13 17:10:00|35519.9|35517.5|35518.9|35516.5|35520.9|35518.5|35511.9|35509.5|398
1628874900000|2021-08-13 17:15:00|35519.4|35517|35528.4|35526|35529.9|35527.5|35518.9|35516.5|481
1628875200000|2021-08-13 17:20:00|35528.9|35526.5|35528.4|35526|35532.9|35530.5|35525.9|35523.5|354
1628875500000|2021-08-13 17:25:00|35527.9|35525.5|35528.9|35526.5|35532.4|35530|35526.9|35524.5|228
1628875800000|2021-08-13 17:30:00|35528.4|35526|35525.4|35523|35530.9|35528.5|35522.9|35520.5|384
1628876100000|2021-08-13 17:35:00|35525.9|35523.5|35528.9|35526.5|35530.9|35528.5|35523.9|35521.5|280
1628876400000|2021-08-13 17:40:00|35529.4|35527|35536.9|35534.5|35541.9|35539.5|35528.9|35526.5|460
1628876700000|2021-08-13 17:45:00|35537.4|35535|35542.4|35540|35544.9|35542.5|35536.4|35534|695
1628877000000|2021-08-13 17:50:00|35541.9|35539.5|35542.9|35540.5|35543.9|35541.5|35534.4|35532|370
1628877300000|2021-08-13 17:55:00|35542.4|35540|35538.9|35536.5|35542.9|35540.5|35537.9|35535.5|223
1628877600000|2021-08-13 18:00:00|35538.4|35536|35534.9|35532.5|35540.9|35538.5|35528.9|35526.5|489
1628877900000|2021-08-13 18:05:00|35535.4|35533|35533.4|35531|35537.9|35535.5|35530.9|35528.5|245
1628878200000|2021-08-13 18:10:00|35532.9|35530.5|35532.9|35530.5|35534.9|35532.5|35529.9|35527.5|157
1628878500000|2021-08-13 18:15:00|35533.4|35531|35526.4|35524|35537.9|35535.5|35525.9|35523.5|392
1628878800000|2021-08-13 18:20:00|35526.9|35524.5|35521.9|35519.5|35527.4|35525|35519.9|35517.5|354
1628879100000|2021-08-13 18:25:00|35520.9|35518.5|35511.4|35509|35521.9|35519.5|35508.9|35506.5|437
1628879400000|2021-08-13 18:30:00|35511.9|35509.5|35511.4|35509|35513.9|35511.5|35508.9|35506.5|399
1628879700000|2021-08-13 18:35:00|35511.9|35509.5|35502.9|35500.5|35512.9|35510.5|35501.9|35499.5|660
1628880000000|2021-08-13 18:40:00|35502.4|35500|35484.9|35482.5|35502.9|35500.5|35477.4|35475|1307
1628880300000|2021-08-13 18:45:00|35485.9|35483.5|35490.9|35488.5|35497.9|35495.5|35479.4|35477|781
1628880600000|2021-08-13 18:50:00|35491.4|35489|35485.9|35483.5|35491.4|35489|35482.9|35480.5|406
1628880900000|2021-08-13 18:55:00|35486.4|35484|35490.4|35488|35496.4|35494|35483.9|35481.5|555
1628881200000|2021-08-13 19:00:00|35490.9|35488.5|35498.9|35496.5|35500.9|35498.5|35489.4|35487|457
1628881500000|2021-08-13 19:05:00|35498.4|35496|35502.9|35500.5|35506.9|35504.5|35497.4|35495|495
1628881800000|2021-08-13 19:10:00|35502.4|35500|35510.9|35508.5|35511.9|35509.5|35498.4|35496|391
1628882100000|2021-08-13 19:15:00|35509.9|35507.5|35505.4|35503|35511.4|35509|35501.9|35499.5|341
1628882400000|2021-08-13 19:20:00|35505.2|35502.8|35509.7|35507.3|35512.7|35510.3|35504.7|35502.3|361
1628882700000|2021-08-13 19:25:00|35509.2|35506.8|35498.7|35496.3|35509.7|35507.3|35494.7|35492.3|501
1628883000000|2021-08-13 19:30:00|35498.2|35495.8|35489.2|35486.8|35498.2|35495.8|35486.7|35484.3|571
1628883300000|2021-08-13 19:35:00|35488.7|35486.3|35510.7|35508.3|35512.2|35509.8|35488.2|35485.8|976
1628883600000|2021-08-13 19:40:00|35510.2|35507.8|35499.7|35497.3|35511.2|35508.8|35497.7|35495.3|612
1628883900000|2021-08-13 19:45:00|35500.2|35497.8|35503.7|35501.3|35508.7|35506.3|35500.2|35497.8|573
1628884200000|2021-08-13 19:50:00|35509.7|35507.3|35488.2|35485.8|35515.2|35512.8|35487.7|35485.3|1374
1628884500000|2021-08-13 19:55:00|35488.7|35486.3|35518.7|35516.3|35521.2|35518.8|35478.7|35476.3|3193
1628884800000|2021-08-13 20:00:00|35507.1|35504.7|35497.8|35493|35513.8|35509|35496.8|35492|1406
1628885100000|2021-08-13 20:05:00|35497.3|35492.5|35495.3|35490.5|35497.8|35493|35488.8|35484|447
1628885400000|2021-08-13 20:10:00|35493.3|35488.5|35494.8|35490|35495.3|35490.5|35486.3|35481.5|322
1628885700000|2021-08-13 20:15:00|35494.3|35489.5|35495.8|35491|35495.8|35491|35491.3|35486.5|78
1628886000000|2021-08-13 20:20:00|35495.3|35490.5|35493.8|35489|35495.8|35491|35493.3|35488.5|40
1628886300000|2021-08-13 20:25:00|35491.8|35487|35497.8|35493|35498.3|35493.5|35491.8|35487|88
1628886600000|2021-08-13 20:30:00|35497.3|35492.5|35500.3|35495.5|35500.3|35495.5|35490.3|35485.5|119
1628886900000|2021-08-13 20:35:00|35499.3|35494.5|35498.8|35494|35501.3|35496.5|35497.3|35492.5|88
1628887200000|2021-08-13 20:40:00|35499.3|35494.5|35500.3|35495.5|35501.8|35497|35495.8|35491|182
1628887500000|2021-08-13 20:45:00|35500.8|35496|35497.8|35493|35506.3|35501.5|35497.8|35493|134
1628887800000|2021-08-13 20:50:00|35498.3|35493.5|35493.3|35488.5|35501.8|35497|35492.3|35487.5|98
1628888100000|2021-08-13 20:55:00|35492.8|35488|35491.9|35482.1|35496.3|35491.5|35485.8|35479.5|115
1629064800000|2021-08-15 22:00:00|35458.8|35454|35458.8|35454|35463.8|35459|35446.3|35441.5|620
1629065100000|2021-08-15 22:05:00|35460.8|35456|35451.8|35447|35464.3|35459.5|35447.8|35443|172
1629065400000|2021-08-15 22:10:00|35452.3|35447.5|35458.8|35454|35460.8|35456|35452.3|35447.5|133
1629065700000|2021-08-15 22:15:00|35459.3|35454.5|35452.8|35448|35464.3|35459.5|35451.8|35447|126
1629066000000|2021-08-15 22:20:00|35453.3|35448.5|35457.3|35452.5|35457.8|35453|35453.3|35448.5|64
1629066300000|2021-08-15 22:25:00|35457.8|35453|35455.8|35451|35458.3|35453.5|35454.3|35449.5|141
1629066600000|2021-08-15 22:30:00|35455.3|35450.5|35460.8|35456|35461.8|35457|35455.3|35450.5|72
1629066900000|2021-08-15 22:35:00|35460.3|35455.5|35461.3|35456.5|35464.8|35460|35459.3|35454.5|74
1629067200000|2021-08-15 22:40:00|35460.3|35455.5|35463.3|35458.5|35466.3|35461.5|35458.8|35454|99
1629067500000|2021-08-15 22:45:00|35462.8|35458|35463.8|35459|35465.3|35460.5|35461.8|35457|67
1629067800000|2021-08-15 22:50:00|35464.3|35459.5|35463.3|35458.5|35465.3|35460.5|35462.3|35457.5|35
1629068100000|2021-08-15 22:55:00|35463.8|35459|35459.3|35454.5|35464.3|35459.5|35458.8|35454|43
1629068400000|2021-08-15 23:00:00|35460.3|35455.5|35457.8|35453|35460.3|35455.5|35456.8|35452|76
1629068700000|2021-08-15 23:05:00|35458.3|35453.5|35456.8|35452|35461.3|35456.5|35456.3|35451.5|52
1629069000000|2021-08-15 23:10:00|35456.3|35451.5|35455.3|35450.5|35456.3|35451.5|35453.3|35448.5|83
1629069300000|2021-08-15 23:15:00|35456.3|35451.5|35456.3|35451.5|35456.3|35451.5|35448.8|35444|127
1629069600000|2021-08-15 23:20:00|35455.8|35451|35458.3|35453.5|35458.3|35453.5|35454.3|35449.5|26
1629069900000|2021-08-15 23:25:00|35457.8|35453|35459.8|35455|35463.3|35458.5|35453.8|35449|115
1629070200000|2021-08-15 23:30:00|35459.3|35454.5|35455.3|35450.5|35459.3|35454.5|35449.3|35444.5|189
1629070500000|2021-08-15 23:35:00|35454.8|35450|35453.3|35448.5|35455.3|35450.5|35450.3|35445.5|95
1629070800000|2021-08-15 23:40:00|35451.8|35447|35454.3|35449.5|35454.3|35449.5|35451.3|35446.5|37
1629071100000|2021-08-15 23:45:00|35454.8|35450|35449.8|35445|35456.8|35452|35447.8|35443|123
1629071400000|2021-08-15 23:50:00|35449.3|35444.5|35455.8|35451|35456.3|35451.5|35448.3|35443.5|99
1629071700000|2021-08-15 23:55:00|35456.3|35451.5|35461.3|35456.5|35462.3|35457.5|35455.3|35450.5|94
1629072000000|2021-08-16 00:00:00|35459.8|35455|35421.3|35416.5|35465.8|35461|35419.3|35414.5|766
1629072300000|2021-08-16 00:05:00|35420.8|35416|35411.8|35407|35421.8|35417|35410.3|35405.5|444
1629072600000|2021-08-16 00:10:00|35412.3|35407.5|35398.3|35393.5|35412.3|35407.5|35398.3|35393.5|394
1629072900000|2021-08-16 00:15:00|35397.8|35393|35405.3|35400.5|35405.8|35401|35383.8|35379|530
1629073200000|2021-08-16 00:20:00|35406.8|35402|35398.8|35394|35407.3|35402.5|35395.3|35390.5|164
1629073500000|2021-08-16 00:25:00|35398.3|35393.5|35406.8|35402|35410.3|35405.5|35395.3|35390.5|154
1629073800000|2021-08-16 00:30:00|35406.3|35401.5|35385.3|35380.5|35406.3|35401.5|35381.3|35376.5|408
1629074100000|2021-08-16 00:35:00|35385.8|35381|35387.3|35382.5|35389.3|35384.5|35381.8|35377|106
1629074400000|2021-08-16 00:40:00|35388.3|35383.5|35385.8|35381|35388.8|35384|35382.3|35377.5|89
1629074700000|2021-08-16 00:45:00|35385.3|35380.5|35395.3|35390.5|35395.3|35390.5|35381.3|35376.5|269
1629075000000|2021-08-16 00:50:00|35395.8|35391|35395.3|35390.5|35400.3|35395.5|35387.3|35382.5|196
1629075300000|2021-08-16 00:55:00|35394.8|35390|35400.3|35395.5|35401.3|35396.5|35391.8|35387|99
1629075600000|2021-08-16 01:00:00|35399.8|35395|35401.3|35396.5|35401.3|35396.5|35395.3|35390.5|129
1629075900000|2021-08-16 01:05:00|35400.8|35396|35404.3|35399.5|35409.8|35405|35398.8|35394|193
1629076200000|2021-08-16 01:10:00|35404.8|35400|35401.8|35397|35404.8|35400|35400.3|35395.5|97
1629076500000|2021-08-16 01:15:00|35402.3|35397.5|35410.8|35406|35411.3|35406.5|35398.3|35393.5|115
1629076800000|2021-08-16 01:20:00|35410.3|35405.5|35399.8|35395|35410.8|35406|35399.3|35394.5|137
1629077100000|2021-08-16 01:25:00|35399.3|35394.5|35402.8|35398|35404.8|35400|35399.3|35394.5|70
1629077400000|2021-08-16 01:30:00|35402.3|35397.5|35387.8|35383|35406.3|35401.5|35385.3|35380.5|252
1629077700000|2021-08-16 01:35:00|35388.3|35383.5|35389.8|35385|35392.8|35388|35386.3|35381.5|87
1629078000000|2021-08-16 01:40:00|35389.3|35384.5|35391.8|35387|35395.3|35390.5|35386.3|35381.5|123
1629078300000|2021-08-16 01:45:00|35391.3|35386.5|35390.3|35385.5|35392.8|35388|35383.8|35379|121
1629078600000|2021-08-16 01:50:00|35389.8|35385|35384.8|35380|35392.8|35388|35378.3|35373.5|166
1629078900000|2021-08-16 01:55:00|35384.3|35379.5|35389.8|35385|35390.8|35386|35382.8|35378|162
1629079200000|2021-08-16 02:00:00|35389.3|35384.5|35382.3|35377.5|35389.3|35384.5|35378.3|35373.5|311
1629079500000|2021-08-16 02:05:00|35382.8|35378|35379.3|35374.5|35387.3|35382.5|35378.8|35374|100
1629079800000|2021-08-16 02:10:00|35378.8|35374|35361.3|35356.5|35379.3|35374.5|35360.3|35355.5|277
1629080100000|2021-08-16 02:15:00|35360.3|35355.5|35357.3|35352.5|35368.3|35363.5|35357.3|35352.5|238
1629080400000|2021-08-16 02:20:00|35356.8|35352|35365.3|35360.5|35370.3|35365.5|35354.3|35349.5|320
1629080700000|2021-08-16 02:25:00|35365.8|35361|35367.8|35363|35369.8|35365|35364.3|35359.5|119
1629081000000|2021-08-16 02:30:00|35368.3|35363.5|35372.8|35368|35375.3|35370.5|35365.3|35360.5|168
1629081300000|2021-08-16 02:35:00|35373.3|35368.5|35366.3|35361.5|35373.3|35368.5|35365.3|35360.5|73
1629081600000|2021-08-16 02:40:00|35366.8|35362|35373.3|35368.5|35377.3|35372.5|35365.8|35361|104
1629081900000|2021-08-16 02:45:00|35373.8|35369|35380.3|35375.5|35383.3|35378.5|35372.8|35368|182
1629082200000|2021-08-16 02:50:00|35379.8|35375|35379.3|35374.5|35381.3|35376.5|35377.8|35373|78
1629082500000|2021-08-16 02:55:00|35378.8|35374|35381.3|35376.5|35383.3|35378.5|35378.8|35374|114
1629082800000|2021-08-16 03:00:00|35381.8|35377|35383.3|35378.5|35384.3|35379.5|35380.3|35375.5|98
1629083100000|2021-08-16 03:05:00|35382.8|35378|35378.3|35373.5|35386.3|35381.5|35377.8|35373|112
1629083400000|2021-08-16 03:10:00|35378.8|35374|35379.8|35375|35382.3|35377.5|35377.3|35372.5|52
1629083700000|2021-08-16 03:15:00|35380.3|35375.5|35372.3|35367.5|35380.3|35375.5|35372.3|35367.5|68
1629084000000|2021-08-16 03:20:00|35371.8|35367|35381.3|35376.5|35381.3|35376.5|35367.3|35362.5|126
1629084300000|2021-08-16 03:25:00|35380.8|35376|35382.3|35377.5|35383.8|35379|35377.3|35372.5|96
1629084600000|2021-08-16 03:30:00|35381.8|35377|35375.8|35371|35382.8|35378|35371.8|35367|130
1629084900000|2021-08-16 03:35:00|35375.3|35370.5|35382.8|35378|35383.8|35379|35374.8|35370|74
1629085200000|2021-08-16 03:40:00|35383.3|35378.5|35382.3|35377.5|35387.8|35383|35382.3|35377.5|146
1629085500000|2021-08-16 03:45:00|35382.8|35378|35382.8|35378|35387.3|35382.5|35379.3|35374.5|121
1629085800000|2021-08-16 03:50:00|35383.3|35378.5|35380.3|35375.5|35383.3|35378.5|35378.3|35373.5|50
1629086100000|2021-08-16 03:55:00|35380.8|35376|35377.3|35372.5|35383.8|35379|35376.3|35371.5|76
1629086400000|2021-08-16 04:00:00|35376.8|35372|35373.8|35369|35378.3|35373.5|35371.3|35366.5|78
1629086700000|2021-08-16 04:05:00|35373.3|35368.5|35374.3|35369.5|35374.8|35370|35370.3|35365.5|40
1629087000000|2021-08-16 04:10:00|35375.3|35370.5|35379.3|35374.5|35379.3|35374.5|35374.3|35369.5|43
1629087300000|2021-08-16 04:15:00|35379.8|35375|35385.3|35380.5|35386.3|35381.5|35378.8|35374|113
1629087600000|2021-08-16 04:20:00|35384.8|35380|35384.8|35380|35385.3|35380.5|35381.8|35377|24
1629087900000|2021-08-16 04:25:00|35384.3|35379.5|35393.8|35389|35396.3|35391.5|35383.8|35379|120
1629088200000|2021-08-16 04:30:00|35394.3|35389.5|35396.3|35391.5|35399.8|35395|35392.3|35387.5|163
1629088500000|2021-08-16 04:35:00|35396.8|35392|35399.3|35394.5|35399.8|35395|35396.3|35391.5|59
1629088800000|2021-08-16 04:40:00|35399.8|35395|35405.3|35400.5|35407.3|35402.5|35398.3|35393.5|199
1629089100000|2021-08-16 04:45:00|35405.8|35401|35404.3|35399.5|35407.3|35402.5|35400.8|35396|125
1629089400000|2021-08-16 04:50:00|35405.3|35400.5|35405.3|35400.5|35407.3|35402.5|35402.3|35397.5|122
1629089700000|2021-08-16 04:55:00|35405.8|35401|35405.3|35400.5|35409.8|35405|35403.3|35398.5|144
1629090000000|2021-08-16 05:00:00|35404.8|35400|35414.3|35409.5|35421.8|35417|35403.8|35399|282
1629090300000|2021-08-16 05:05:00|35414.8|35410|35413.3|35408.5|35415.3|35410.5|35411.3|35406.5|116
1629090600000|2021-08-16 05:10:00|35413.8|35409|35408.8|35404|35415.3|35410.5|35408.8|35404|118
1629090900000|2021-08-16 05:15:00|35409.3|35404.5|35409.3|35404.5|35413.8|35409|35408.3|35403.5|154
1629091200000|2021-08-16 05:20:00|35409.8|35405|35407.8|35403|35410.3|35405.5|35407.3|35402.5|53
1629091500000|2021-08-16 05:25:00|35407.3|35402.5|35405.8|35401|35408.3|35403.5|35405.3|35400.5|55
1629091800000|2021-08-16 05:30:00|35405.3|35400.5|35404.8|35400|35407.8|35403|35401.3|35396.5|186
1629092100000|2021-08-16 05:35:00|35404.3|35399.5|35406.8|35402|35407.3|35402.5|35402.3|35397.5|87
1629092400000|2021-08-16 05:40:00|35406.3|35401.5|35400.3|35395.5|35407.3|35402.5|35399.8|35395|61
1629092700000|2021-08-16 05:45:00|35399.3|35394.5|35395.8|35391|35402.8|35398|35393.8|35389|142
1629093000000|2021-08-16 05:50:00|35395.3|35390.5|35396.8|35392|35400.3|35395.5|35391.8|35387|66
1629093300000|2021-08-16 05:55:00|35396.3|35391.5|35397.8|35393|35398.3|35393.5|35393.8|35389|111
1629093600000|2021-08-16 06:00:00|35397.2|35393.6|35399.7|35396.1|35399.7|35396.1|35390.7|35387.1|177
1629093900000|2021-08-16 06:05:00|35400.7|35397.1|35373.2|35369.6|35402.7|35399.1|35373.2|35369.6|268
1629094200000|2021-08-16 06:10:00|35372.7|35369.1|35355.7|35352.1|35372.7|35369.1|35348.2|35344.6|519
1629094500000|2021-08-16 06:15:00|35356.2|35352.6|35365.7|35362.1|35368.2|35364.6|35350.2|35346.6|203
1629094800000|2021-08-16 06:20:00|35366.2|35362.6|35367.7|35364.1|35375.7|35372.1|35364.2|35360.6|223
1629095100000|2021-08-16 06:25:00|35367.2|35363.6|35374.2|35370.6|35376.7|35373.1|35367.2|35363.6|105
1629095400000|2021-08-16 06:30:00|35374.7|35371.1|35382.2|35378.6|35382.7|35379.1|35374.2|35370.6|131
1629095700000|2021-08-16 06:35:00|35382.7|35379.1|35382.2|35378.6|35386.7|35383.1|35379.2|35375.6|92
1629096000000|2021-08-16 06:40:00|35381.7|35378.1|35382.2|35378.6|35386.7|35383.1|35379.2|35375.6|143
1629096300000|2021-08-16 06:45:00|35381.7|35378.1|35379.2|35375.6|35385.7|35382.1|35378.7|35375.1|86
1629096600000|2021-08-16 06:50:00|35379.7|35376.1|35375.2|35371.6|35380.2|35376.6|35369.7|35366.1|129
1629096900000|2021-08-16 06:55:00|35374.7|35371.1|35366.2|35362.6|35380.2|35376.6|35366.2|35362.6|132
1629097200000|2021-08-16 07:00:00|35366.7|35363.1|35346.7|35343.1|35371.2|35367.6|35337.7|35334.1|896
1629097500000|2021-08-16 07:05:00|35346.2|35342.6|35358.2|35354.6|35359.2|35355.6|35333.2|35329.6|745
1629097800000|2021-08-16 07:10:00|35357.7|35354.1|35364.2|35360.6|35371.7|35368.1|35353.7|35350.1|476
1629098100000|2021-08-16 07:15:00|35364.7|35361.1|35404.2|35400.6|35410.2|35406.6|35360.2|35356.6|823
1629098400000|2021-08-16 07:20:00|35405.2|35401.6|35433.2|35429.6|35441.7|35438.1|35404.7|35401.1|1016
1629098700000|2021-08-16 07:25:00|35433.7|35430.1|35427.7|35424.1|35440.2|35436.6|35422.7|35419.1|404
1629099000000|2021-08-16 07:30:00|35427.2|35423.6|35416.2|35412.6|35441.2|35437.6|35412.7|35409.1|277
1629099300000|2021-08-16 07:35:00|35415.7|35412.1|35429.2|35425.6|35431.2|35427.6|35410.2|35406.6|249
1629099600000|2021-08-16 07:40:00|35428.7|35425.1|35425.2|35421.6|35437.7|35434.1|35420.2|35416.6|193
1629099900000|2021-08-16 07:45:00|35425.7|35422.1|35424.2|35420.6|35439.2|35435.6|35420.2|35416.6|267
1629100200000|2021-08-16 07:50:00|35423.7|35420.1|35417.2|35413.6|35426.7|35423.1|35409.7|35406.1|300
1629100500000|2021-08-16 07:55:00|35417.7|35414.1|35433.7|35430.1|35440.7|35437.1|35414.2|35410.6|192
1629100800000|2021-08-16 08:00:00|35434.2|35430.6|35448.7|35445.1|35459.7|35456.1|35432.7|35429.1|660
1629101100000|2021-08-16 08:05:00|35448.2|35444.6|35442.2|35438.6|35450.2|35446.6|35440.7|35437.1|158
1629101400000|2021-08-16 08:10:00|35441.7|35438.1|35447.7|35444.1|35451.7|35448.1|35440.7|35437.1|182
1629101700000|2021-08-16 08:15:00|35446.7|35443.1|35437.2|35433.6|35446.7|35443.1|35437.2|35433.6|127
1629102000000|2021-08-16 08:20:00|35437.7|35434.1|35430.2|35426.6|35437.7|35434.1|35422.2|35418.6|219
1629102300000|2021-08-16 08:25:00|35429.7|35426.1|35429.2|35425.6|35436.7|35433.1|35427.7|35424.1|83
1629102600000|2021-08-16 08:30:00|35428.7|35425.1|35427.2|35423.6|35433.2|35429.6|35422.2|35418.6|289
1629102900000|2021-08-16 08:35:00|35426.7|35423.1|35437.7|35434.1|35438.7|35435.1|35425.7|35422.1|170
1629103200000|2021-08-16 08:40:00|35436.7|35433.1|35445.7|35442.1|35447.7|35444.1|35435.2|35431.6|193
1629103500000|2021-08-16 08:45:00|35445.2|35441.6|35444.2|35440.6|35447.7|35444.1|35440.7|35437.1|208
1629103800000|2021-08-16 08:50:00|35443.7|35440.1|35445.7|35442.1|35449.2|35445.6|35440.7|35437.1|208
1629104100000|2021-08-16 08:55:00|35445.2|35441.6|35420.7|35417.1|35449.7|35446.1|35420.2|35416.6|218
1629104400000|2021-08-16 09:00:00|35421.2|35417.6|35432.2|35428.6|35432.2|35428.6|35418.7|35415.1|210
1629104700000|2021-08-16 09:05:00|35431.7|35428.1|35422.7|35419.1|35432.2|35428.6|35422.2|35418.6|112
1629105000000|2021-08-16 09:10:00|35422.2|35418.6|35428.2|35424.6|35430.7|35427.1|35420.2|35416.6|108
1629105300000|2021-08-16 09:15:00|35427.7|35424.1|35430.2|35426.6|35431.2|35427.6|35423.2|35419.6|125
1629105600000|2021-08-16 09:20:00|35430.7|35427.1|35426.2|35422.6|35434.7|35431.1|35423.2|35419.6|73
1629105900000|2021-08-16 09:25:00|35425.7|35422.1|35429.7|35426.1|35430.2|35426.6|35420.7|35417.1|71
1629106200000|2021-08-16 09:30:00|35430.2|35426.6|35431.7|35428.1|35437.2|35433.6|35429.7|35426.1|159
1629106500000|2021-08-16 09:35:00|35431.2|35427.6|35418.7|35415.1|35431.2|35427.6|35413.2|35409.6|196
1629106800000|2021-08-16 09:40:00|35415.7|35412.1|35422.2|35418.6|35426.7|35423.1|35414.2|35410.6|136
1629107100000|2021-08-16 09:45:00|35421.7|35418.1|35421.7|35418.1|35425.7|35422.1|35416.7|35413.1|150
1629107400000|2021-08-16 09:50:00|35421.2|35417.6|35427.7|35424.1|35432.7|35429.1|35420.7|35417.1|109
1629107700000|2021-08-16 09:55:00|35428.7|35425.1|35419.7|35416.1|35433.7|35430.1|35419.2|35415.6|70
1629108000000|2021-08-16 10:00:00|35419.2|35415.6|35415.7|35412.1|35426.7|35423.1|35415.7|35412.1|84
1629108300000|2021-08-16 10:05:00|35415.2|35411.6|35415.7|35412.1|35418.7|35415.1|35411.7|35408.1|90
1629108600000|2021-08-16 10:10:00|35415.2|35411.6|35382.2|35378.6|35415.7|35412.1|35381.7|35378.1|604
1629108900000|2021-08-16 10:15:00|35382.7|35379.1|35375.2|35371.6|35386.7|35383.1|35361.2|35357.6|606
1629109200000|2021-08-16 10:20:00|35374.7|35371.1|35342.2|35338.6|35374.7|35371.1|35323.7|35320.1|1019
1629109500000|2021-08-16 10:25:00|35343.2|35339.6|35350.2|35346.6|35355.7|35352.1|35327.7|35324.1|538
1629109800000|2021-08-16 10:30:00|35350.7|35347.1|35375.2|35371.6|35377.7|35374.1|35348.7|35345.1|571
1629110100000|2021-08-16 10:35:00|35375.7|35372.1|35383.7|35380.1|35385.7|35382.1|35370.7|35367.1|349
1629110400000|2021-08-16 10:40:00|35384.2|35380.6|35398.7|35395.1|35404.2|35400.6|35384.2|35380.6|430
1629110700000|2021-08-16 10:45:00|35397.7|35394.1|35408.2|35404.6|35413.2|35409.6|35397.2|35393.6|317
1629111000000|2021-08-16 10:50:00|35409.7|35406.1|35423.7|35420.1|35427.2|35423.6|35407.7|35404.1|468
1629111300000|2021-08-16 10:55:00|35423.2|35419.6|35415.7|35412.1|35426.7|35423.1|35412.2|35408.6|249
1629111600000|2021-08-16 11:00:00|35416.7|35413.1|35416.2|35412.6|35427.7|35424.1|35415.2|35411.6|279
1629111900000|2021-08-16 11:05:00|35416.7|35413.1|35418.2|35414.6|35423.7|35420.1|35415.7|35412.1|136
1629112200000|2021-08-16 11:10:00|35417.7|35414.1|35415.7|35412.1|35421.7|35418.1|35411.7|35408.1|145
1629112500000|2021-08-16 11:15:00|35416.2|35412.6|35403.7|35400.1|35422.7|35419.1|35403.7|35400.1|205
1629112800000|2021-08-16 11:20:00|35402.7|35399.1|35405.2|35401.6|35410.7|35407.1|35398.2|35394.6|231
1629113100000|2021-08-16 11:25:00|35404.7|35401.1|35406.2|35402.6|35407.7|35404.1|35400.2|35396.6|95
1629113400000|2021-08-16 11:30:00|35406.7|35403.1|35395.7|35392.1|35408.7|35405.1|35394.7|35391.1|160
1629113700000|2021-08-16 11:35:00|35396.2|35392.6|35393.2|35389.6|35399.7|35396.1|35387.7|35384.1|205
1629114000000|2021-08-16 11:40:00|35392.7|35389.1|35394.7|35391.1|35397.2|35393.6|35386.7|35383.1|210
1629114300000|2021-08-16 11:45:00|35394.2|35390.6|35401.7|35398.1|35406.7|35403.1|35393.7|35390.1|231
1629114600000|2021-08-16 11:50:00|35401.2|35397.6|35404.2|35400.6|35408.7|35405.1|35400.7|35397.1|82
1629114900000|2021-08-16 11:55:00|35403.7|35400.1|35400.7|35397.1|35410.7|35407.1|35400.7|35397.1|104
1629115200000|2021-08-16 12:00:00|35400.2|35396.6|35365.7|35362.1|35401.7|35398.1|35359.2|35355.6|758
1629115500000|2021-08-16 12:05:00|35366.2|35362.6|35365.2|35361.6|35369.7|35366.1|35357.7|35354.1|442
1629115800000|2021-08-16 12:10:00|35365.7|35362.1|35372.2|35368.6|35378.7|35375.1|35362.7|35359.1|254
1629116100000|2021-08-16 12:15:00|35371.7|35368.1|35362.2|35358.6|35372.2|35368.6|35357.2|35353.6|306
1629116400000|2021-08-16 12:20:00|35361.7|35358.1|35365.2|35361.6|35372.7|35369.1|35359.7|35356.1|352
1629116700000|2021-08-16 12:25:00|35364.7|35361.1|35368.2|35364.6|35370.7|35367.1|35359.7|35356.1|229
1629117000000|2021-08-16 12:30:00|35368.7|35365.1|35363.2|35359.6|35377.2|35373.6|35356.2|35352.6|506
1629117300000|2021-08-16 12:35:00|35363.7|35360.1|35370.2|35366.6|35371.7|35368.1|35356.7|35353.1|320
1629117600000|2021-08-16 12:40:00|35369.7|35366.1|35374.7|35371.1|35386.7|35383.1|35369.7|35366.1|352
1629117900000|2021-08-16 12:45:00|35375.2|35371.6|35383.2|35379.6|35388.2|35384.6|35374.2|35370.6|240
1629118200000|2021-08-16 12:50:00|35382.7|35379.1|35379.7|35376.1|35388.7|35385.1|35379.7|35376.1|177
1629118500000|2021-08-16 12:55:00|35379.2|35375.6|35378.2|35374.6|35382.2|35378.6|35370.2|35366.6|203
1629118800000|2021-08-16 13:00:00|35377.2|35373.6|35385.2|35381.6|35392.7|35389.1|35376.2|35372.6|350
1629119100000|2021-08-16 13:05:00|35385.7|35382.1|35400.2|35396.6|35400.7|35397.1|35378.7|35375.1|362
1629119400000|2021-08-16 13:10:00|35399.7|35396.1|35399.7|35396.1|35407.7|35404.1|35397.2|35393.6|499
1629119700000|2021-08-16 13:15:00|35399.2|35395.6|35394.7|35391.1|35402.7|35399.1|35391.7|35388.1|252
1629120000000|2021-08-16 13:20:00|35395.2|35391.6|35404.7|35401.1|35410.7|35407.1|35393.2|35389.6|322
1629120300000|2021-08-16 13:25:00|35404.2|35400.6|35409.2|35405.6|35413.7|35410.1|35401.7|35398.1|558
1629120600000|2021-08-16 13:30:00|35408.6|35406.2|35323.1|35320.7|35428.1|35425.7|35317.1|35314.7|6322
1629120900000|2021-08-16 13:35:00|35323.6|35321.2|35303.1|35300.7|35323.6|35321.2|35282.6|35280.2|4513
1629121200000|2021-08-16 13:40:00|35303.6|35301.2|35302.6|35300.2|35318.1|35315.7|35265.1|35262.7|3824
1629121500000|2021-08-16 13:45:00|35303.1|35300.7|35260.6|35258.2|35305.6|35303.2|35246.1|35243.7|4250
1629121800000|2021-08-16 13:50:00|35261.1|35258.7|35251.6|35249.2|35262.1|35259.7|35232.1|35229.7|3734
1629122100000|2021-08-16 13:55:00|35251.1|35248.7|35259.1|35256.7|35277.6|35275.2|35237.6|35235.2|2448
1629122400000|2021-08-16 14:00:00|35258.6|35256.2|35299.6|35297.2|35307.1|35304.7|35241.6|35239.2|3400
1629122700000|2021-08-16 14:05:00|35300.1|35297.7|35379.1|35376.7|35387.1|35384.7|35298.1|35295.7|4106
1629123000000|2021-08-16 14:10:00|35378.9|35376.5|35411.4|35409|35420.4|35418|35373.9|35371.5|3490
1629123300000|2021-08-16 14:15:00|35410.9|35408.5|35364.9|35362.5|35418.9|35416.5|35363.4|35361|2657
1629123600000|2021-08-16 14:20:00|35365.9|35363.5|35349.4|35347|35376.9|35374.5|35343.4|35341|2160
1629123900000|2021-08-16 14:25:00|35349.9|35347.5|35347.9|35345.5|35358.4|35356|35324.9|35322.5|2471
1629124200000|2021-08-16 14:30:00|35347.4|35345|35330.4|35328|35386.4|35384|35328.4|35326|2689
1629124500000|2021-08-16 14:35:00|35329.9|35327.5|35378.4|35376|35379.4|35377|35325.4|35323|1894
1629124800000|2021-08-16 14:40:00|35377.9|35375.5|35380.4|35378|35397.9|35395.5|35371.9|35369.5|1609
1629125100000|2021-08-16 14:45:00|35379.9|35377.5|35376.4|35374|35395.9|35393.5|35364.9|35362.5|1211
1629125400000|2021-08-16 14:50:00|35376.9|35374.5|35375.4|35373|35389.9|35387.5|35356.9|35354.5|1061
1629125700000|2021-08-16 14:55:00|35375.9|35373.5|35374.4|35372|35379.9|35377.5|35354.9|35352.5|1004
1629126000000|2021-08-16 15:00:00|35374.9|35372.5|35371.4|35369|35404.9|35402.5|35370.9|35368.5|1702
1629126300000|2021-08-16 15:05:00|35370.9|35368.5|35374.4|35372|35386.4|35384|35368.4|35366|1051
1629126600000|2021-08-16 15:10:00|35374.9|35372.5|35387.4|35385|35394.9|35392.5|35371.4|35369|1009
1629126900000|2021-08-16 15:15:00|35386.9|35384.5|35401.4|35399|35403.4|35401|35385.4|35383|1287
1629127200000|2021-08-16 15:20:00|35400.9|35398.5|35413.4|35411|35420.9|35418.5|35400.4|35398|1318
1629127500000|2021-08-16 15:25:00|35413.9|35411.5|35415.9|35413.5|35419.9|35417.5|35406.9|35404.5|824
1629127800000|2021-08-16 15:30:00|35415.4|35413|35437.9|35435.5|35441.4|35439|35410.4|35408|1535
1629128100000|2021-08-16 15:35:00|35436.9|35434.5|35436.9|35434.5|35452.9|35450.5|35432.9|35430.5|1498
1629128400000|2021-08-16 15:40:00|35437.4|35435|35442.9|35440.5|35448.4|35446|35433.9|35431.5|1024
1629128700000|2021-08-16 15:45:00|35442.4|35440|35438.9|35436.5|35451.9|35449.5|35437.9|35435.5|971
1629129000000|2021-08-16 15:50:00|35439.9|35437.5|35438.9|35436.5|35446.9|35444.5|35436.9|35434.5|742
1629129300000|2021-08-16 15:55:00|35439.4|35437|35435.9|35433.5|35443.4|35441|35433.4|35431|953
1629129600000|2021-08-16 16:00:00|35436.4|35434|35445.9|35443.5|35451.9|35449.5|35436.4|35434|876
1629129900000|2021-08-16 16:05:00|35446.9|35444.5|35444.4|35442|35452.9|35450.5|35435.9|35433.5|985
1629130200000|2021-08-16 16:10:00|35444.9|35442.5|35451.4|35449|35452.9|35450.5|35440.9|35438.5|776
1629130500000|2021-08-16 16:15:00|35450.9|35448.5|35447.4|35445|35453.4|35451|35444.4|35442|707
1629130800000|2021-08-16 16:20:00|35447.9|35445.5|35470.9|35468.5|35471.9|35469.5|35446.9|35444.5|751
1629131100000|2021-08-16 16:25:00|35470.4|35468|35461.9|35459.5|35472.4|35470|35457.9|35455.5|828
1629131400000|2021-08-16 16:30:00|35461.4|35459|35450.4|35448|35471.9|35469.5|35449.9|35447.5|923
1629131700000|2021-08-16 16:35:00|35449.9|35447.5|35462.9|35460.5|35464.9|35462.5|35445.9|35443.5|757
1629132000000|2021-08-16 16:40:00|35463.4|35461|35482.4|35480|35483.4|35481|35458.9|35456.5|675
1629132300000|2021-08-16 16:45:00|35482.9|35480.5|35494.9|35492.5|35497.4|35495|35480.4|35478|1034
1629132600000|2021-08-16 16:50:00|35494.4|35492|35506.4|35504|35510.4|35508|35493.9|35491.5|1166
1629132900000|2021-08-16 16:55:00|35505.9|35503.5|35502.4|35500|35506.4|35504|35496.4|35494|686
1629133200000|2021-08-16 17:00:00|35502.9|35500.5|35496.9|35494.5|35504.4|35502|35490.4|35488|772
1629133500000|2021-08-16 17:05:00|35496.4|35494|35508.9|35506.5|35509.4|35507|35496.4|35494|650
1629133800000|2021-08-16 17:10:00|35508.4|35506|35508.9|35506.5|35511.4|35509|35502.4|35500|543
1629134100000|2021-08-16 17:15:00|35509.4|35507|35504.9|35502.5|35512.4|35510|35498.4|35496|457
1629134400000|2021-08-16 17:20:00|35504.4|35502|35498.9|35496.5|35505.4|35503|35494.9|35492.5|426
1629134700000|2021-08-16 17:25:00|35498.4|35496|35507.4|35505|35512.4|35510|35498.4|35496|787
1629135000000|2021-08-16 17:30:00|35508.4|35506|35516.4|35514|35516.9|35514.5|35505.4|35503|647
1629135300000|2021-08-16 17:35:00|35515.4|35513|35514.4|35512|35522.4|35520|35513.4|35511|931
1629135600000|2021-08-16 17:40:00|35514.9|35512.5|35510.9|35508.5|35523.4|35521|35507.4|35505|732
1629135900000|2021-08-16 17:45:00|35511.4|35509|35500.4|35498|35512.9|35510.5|35497.4|35495|900
1629136200000|2021-08-16 17:50:00|35499.9|35497.5|35505.9|35503.5|35510.9|35508.5|35497.9|35495.5|722
1629136500000|2021-08-16 17:55:00|35505.4|35503|35512.9|35510.5|35513.4|35511|35502.4|35500|464
1629136800000|2021-08-16 18:00:00|35513.4|35511|35515.4|35513|35516.9|35514.5|35502.9|35500.5|590
1629137100000|2021-08-16 18:05:00|35514.4|35512|35525.9|35523.5|35529.4|35527|35506.9|35504.5|997
1629137400000|2021-08-16 18:10:00|35525.4|35523|35527.4|35525|35529.4|35527|35522.4|35520|553
1629137700000|2021-08-16 18:15:00|35527.9|35525.5|35525.9|35523.5|35529.4|35527|35523.4|35521|421
1629138000000|2021-08-16 18:20:00|35525.4|35523|35521.4|35519|35527.4|35525|35517.4|35515|440
1629138300000|2021-08-16 18:25:00|35520.9|35518.5|35514.4|35512|35522.4|35520|35510.4|35508|530
1629138600000|2021-08-16 18:30:00|35515.4|35513|35523.4|35521|35525.4|35523|35513.4|35511|400
1629138900000|2021-08-16 18:35:00|35523.9|35521.5|35521.4|35519|35523.9|35521.5|35516.9|35514.5|320
1629139200000|2021-08-16 18:40:00|35521.9|35519.5|35531.9|35529.5|35533.9|35531.5|35518.9|35516.5|601
1629139500000|2021-08-16 18:45:00|35532.4|35530|35549.4|35547|35552.9|35550.5|35531.4|35529|1166
1629139800000|2021-08-16 18:50:00|35551.4|35549|35560.4|35558|35572.9|35570.5|35550.9|35548.5|1003
1629140100000|2021-08-16 18:55:00|35560.9|35558.5|35553.4|35551|35567.4|35565|35550.4|35548|909
1629140400000|2021-08-16 19:00:00|35552.9|35550.5|35554.4|35552|35556.4|35554|35541.4|35539|608
1629140700000|2021-08-16 19:05:00|35554.9|35552.5|35549.4|35547|35554.9|35552.5|35543.4|35541|489
1629141000000|2021-08-16 19:10:00|35548.4|35546|35569.9|35567.5|35572.4|35570|35547.4|35545|747
1629141300000|2021-08-16 19:15:00|35570.4|35568|35573.9|35571.5|35574.4|35572|35563.4|35561|499
1629141600000|2021-08-16 19:20:00|35574.4|35572|35576.4|35574|35582.4|35580|35569.4|35567|1177
1629141900000|2021-08-16 19:25:00|35575.9|35573.5|35573.5|35571.1|35580.9|35578.5|35563.4|35561|572
1629142200000|2021-08-16 19:30:00|35573|35570.6|35582.5|35580.1|35583.5|35581.1|35562.5|35560.1|775
1629142500000|2021-08-16 19:35:00|35582|35579.6|35570.5|35568.1|35583.5|35581.1|35569|35566.6|817
1629142800000|2021-08-16 19:40:00|35570|35567.6|35578.5|35576.1|35582.5|35580.1|35564.5|35562.1|947
1629143100000|2021-08-16 19:45:00|35578|35575.6|35572.5|35570.1|35583.5|35581.1|35571.5|35569.1|741
1629143400000|2021-08-16 19:50:00|35578|35575.6|35606.5|35604.1|35614.5|35612.1|35576|35573.6|2630
1629143700000|2021-08-16 19:55:00|35607|35604.6|35623|35620.6|35627.5|35625.1|35603|35600.6|3590
1629144000000|2021-08-16 20:00:00|35624.2|35619.4|35623.2|35618.4|35636.2|35631.4|35621.2|35616.4|1434
1629144300000|2021-08-16 20:05:00|35622.7|35617.9|35613.7|35608.9|35625.7|35620.9|35611.7|35606.9|747
1629144600000|2021-08-16 20:10:00|35614.2|35609.4|35621.2|35616.4|35626.7|35621.9|35612.2|35607.4|388
1629144900000|2021-08-16 20:15:00|35620.2|35615.4|35617.2|35612.4|35625.2|35620.4|35617.2|35612.4|124
1629145200000|2021-08-16 20:20:00|35617.7|35612.9|35611.2|35606.4|35618.2|35613.4|35610.2|35605.4|194
1629145500000|2021-08-16 20:25:00|35610.7|35605.9|35611.2|35606.4|35612.7|35607.9|35606.7|35601.9|117
1629145800000|2021-08-16 20:30:00|35611.7|35606.9|35605.2|35600.4|35613.7|35608.9|35601.7|35596.9|200
1629146100000|2021-08-16 20:35:00|35604.7|35599.9|35591.2|35586.4|35604.7|35599.9|35587.7|35582.9|289
1629146400000|2021-08-16 20:40:00|35591.7|35586.9|35593.7|35588.9|35595.7|35590.9|35588.2|35583.4|133
1629146700000|2021-08-16 20:45:00|35593.2|35588.4|35590.7|35585.9|35603.7|35598.9|35590.7|35585.9|249
1629147000000|2021-08-16 20:50:00|35591.2|35586.4|35606.2|35601.4|35607.2|35602.4|35590.7|35585.9|327
1629147300000|2021-08-16 20:55:00|35605.7|35600.9|35608.4|35598.6|35609.5|35603.9|35602.2|35597.4|182
1629147600000|2021-08-16 21:00:00|35607.8|35598|35613.5|35603.7|35613.8|35604|35607.8|35598|0
1629147900000|2021-08-16 21:05:00|35612.4|35602.6|35613.4|35603.6|35613.5|35603.7|35612.4|35602.6|0
1629148200000|2021-08-16 21:10:00|35612|35602.2|35612.6|35602.8|35617.9|35608.1|35612|35602.2|0
1629148500000|2021-08-16 21:15:00|35615.2|35605.4|35614.2|35604.4|35615.3|35605.5|35612.9|35603.1|0
1629148800000|2021-08-16 21:20:00|35615.4|35605.6|35613.8|35604|35616.4|35606.6|35613.5|35603.7|0
1629149100000|2021-08-16 21:25:00|35613.5|35603.7|35613|35603.2|35613.8|35604|35613|35603.2|0
1629149400000|2021-08-16 21:30:00|35613.4|35603.6|35613.1|35603.3|35613.7|35603.9|35613.1|35603.3|0
1629149700000|2021-08-16 21:35:00|35612.6|35602.8|35612|35602.2|35615.3|35605.5|35612|35602.2|0
1629150000000|2021-08-16 21:40:00|35612.3|35602.5|35612.5|35602.7|35612.6|35602.8|35612.1|35602.3|0
1629150300000|2021-08-16 21:45:00|35612.8|35603|35612.5|35602.7|35612.9|35603.1|35612.5|35602.7|0
1629150600000|2021-08-16 21:50:00|35612.1|35602.3|35611.9|35602.1|35612.1|35602.3|35611.3|35601.5|0
1629150900000|2021-08-16 21:55:00|35612|35602.2|35613.1|35603.3|35614.4|35604.6|35611.8|35602|0
1629151200000|2021-08-16 22:00:00|35599.2|35594.4|35589.7|35584.9|35605.2|35600.4|35587.7|35582.9|302
1629151500000|2021-08-16 22:05:00|35590.2|35585.4|35588.7|35583.9|35594.7|35589.9|35585.2|35580.4|121
1629151800000|2021-08-16 22:10:00|35589.2|35584.4|35588.2|35583.4|35590.7|35585.9|35586.2|35581.4|47
1629152100000|2021-08-16 22:15:00|35588.7|35583.9|35583.7|35578.9|35592.2|35587.4|35583.7|35578.9|109
1629152400000|2021-08-16 22:20:00|35584.2|35579.4|35587.2|35582.4|35589.7|35584.9|35583.2|35578.4|38
1629152700000|2021-08-16 22:25:00|35586.7|35581.9|35591.2|35586.4|35591.7|35586.9|35586.7|35581.9|98
1629153000000|2021-08-16 22:30:00|35592.2|35587.4|35590.2|35585.4|35594.7|35589.9|35589.2|35584.4|50
1629153300000|2021-08-16 22:35:00|35590.7|35585.9|35587.2|35582.4|35591.7|35586.9|35585.7|35580.9|153
1629153600000|2021-08-16 22:40:00|35585.7|35580.9|35584.7|35579.9|35589.2|35584.4|35583.7|35578.9|92
1629153900000|2021-08-16 22:45:00|35584.2|35579.4|35585.2|35580.4|35587.2|35582.4|35582.7|35577.9|67
1629154200000|2021-08-16 22:50:00|35585.7|35580.9|35583.7|35578.9|35586.7|35581.9|35582.7|35577.9|32
1629154500000|2021-08-16 22:55:00|35583.2|35578.4|35586.2|35581.4|35587.7|35582.9|35581.7|35576.9|58
1629154800000|2021-08-16 23:00:00|35586.7|35581.9|35585.2|35580.4|35588.7|35583.9|35584.7|35579.9|63
1629155100000|2021-08-16 23:05:00|35585.7|35580.9|35588.7|35583.9|35589.7|35584.9|35585.2|35580.4|40
1629155400000|2021-08-16 23:10:00|35589.2|35584.4|35593.7|35588.9|35593.7|35588.9|35588.7|35583.9|100
1629155700000|2021-08-16 23:15:00|35594.7|35589.9|35590.7|35585.9|35595.2|35590.4|35587.7|35582.9|61
1629156000000|2021-08-16 23:20:00|35589.2|35584.4|35585.7|35580.9|35589.7|35584.9|35584.7|35579.9|55
1629156300000|2021-08-16 23:25:00|35585.2|35580.4|35587.7|35582.9|35587.7|35582.9|35584.7|35579.9|63
1629156600000|2021-08-16 23:30:00|35588.7|35583.9|35587.2|35582.4|35588.7|35583.9|35584.7|35579.9|26
1629156900000|2021-08-16 23:35:00|35586.7|35581.9|35591.2|35586.4|35596.2|35591.4|35586.7|35581.9|55
1629157200000|2021-08-16 23:40:00|35591.7|35586.9|35597.2|35592.4|35597.7|35592.9|35591.2|35586.4|33
1629157500000|2021-08-16 23:45:00|35596.7|35591.9|35600.2|35595.4|35600.7|35595.9|35592.7|35587.9|120
1629157800000|2021-08-16 23:50:00|35600.7|35595.9|35598.2|35593.4|35603.7|35598.9|35598.2|35593.4|77
1629158100000|2021-08-16 23:55:00|35598.7|35593.9|35592.2|35587.4|35600.2|35595.4|35591.2|35586.4|82
1629158400000|2021-08-17 00:00:00|35590.7|35585.9|35588.2|35583.4|35595.2|35590.4|35570.7|35565.9|259
1629158700000|2021-08-17 00:05:00|35587.7|35582.9|35576.2|35571.4|35587.7|35582.9|35574.7|35569.9|73
1629159000000|2021-08-17 00:10:00|35575.7|35570.9|35568.7|35563.9|35576.7|35571.9|35563.7|35558.9|245
1629159300000|2021-08-17 00:15:00|35568.2|35563.4|35572.2|35567.4|35574.7|35569.9|35566.7|35561.9|168
1629159600000|2021-08-17 00:20:00|35572.7|35567.9|35566.2|35561.4|35573.2|35568.4|35566.2|35561.4|69
1629159900000|2021-08-17 00:25:00|35566.7|35561.9|35554.2|35549.4|35567.7|35562.9|35549.7|35544.9|262
1629160200000|2021-08-17 00:30:00|35553.7|35548.9|35558.7|35553.9|35560.2|35555.4|35549.7|35544.9|146
1629160500000|2021-08-17 00:35:00|35558.2|35553.4|35551.2|35546.4|35561.7|35556.9|35549.7|35544.9|119
1629160800000|2021-08-17 00:40:00|35550.7|35545.9|35544.2|35539.4|35554.7|35549.9|35543.7|35538.9|217
1629161100000|2021-08-17 00:45:00|35544.7|35539.9|35558.2|35553.4|35559.2|35554.4|35544.2|35539.4|152
1629161400000|2021-08-17 00:50:00|35558.7|35553.9|35550.2|35545.4|35560.2|35555.4|35549.2|35544.4|115
1629161700000|2021-08-17 00:55:00|35550.7|35545.9|35552.2|35547.4|35553.7|35548.9|35544.2|35539.4|121
1629162000000|2021-08-17 01:00:00|35551.7|35546.9|35549.7|35544.9|35553.7|35548.9|35548.7|35543.9|121
1629162300000|2021-08-17 01:05:00|35549.2|35544.4|35553.2|35548.4|35553.7|35548.9|35546.7|35541.9|78
1629162600000|2021-08-17 01:10:00|35553.7|35548.9|35543.7|35538.9|35554.2|35549.4|35542.7|35537.9|95
1629162900000|2021-08-17 01:15:00|35544.2|35539.4|35553.7|35548.9|35554.7|35549.9|35540.7|35535.9|163
1629163200000|2021-08-17 01:20:00|35553.2|35548.4|35546.7|35541.9|35555.2|35550.4|35545.7|35540.9|81
1629163500000|2021-08-17 01:25:00|35547.2|35542.4|35546.7|35541.9|35549.2|35544.4|35545.7|35540.9|52
1629163800000|2021-08-17 01:30:00|35546.2|35541.4|35537.2|35532.4|35551.7|35546.9|35533.7|35528.9|315
1629164100000|2021-08-17 01:35:00|35536.7|35531.9|35537.7|35532.9|35540.2|35535.4|35528.7|35523.9|286
1629164400000|2021-08-17 01:40:00|35538.7|35533.9|35551.2|35546.4|35551.7|35546.9|35537.2|35532.4|149
1629164700000|2021-08-17 01:45:00|35551.7|35546.9|35545.2|35540.4|35554.2|35549.4|35544.2|35539.4|142
1629165000000|2021-08-17 01:50:00|35544.7|35539.9|35551.2|35546.4|35551.7|35546.9|35542.2|35537.4|65
1629165300000|2021-08-17 01:55:00|35551.7|35546.9|35543.2|35538.4|35552.2|35547.4|35541.7|35536.9|71
1629165600000|2021-08-17 02:00:00|35542.7|35537.9|35545.2|35540.4|35545.7|35540.9|35535.7|35530.9|92
1629165900000|2021-08-17 02:05:00|35544.7|35539.9|35539.7|35534.9|35544.7|35539.9|35538.2|35533.4|56
1629166200000|2021-08-17 02:10:00|35540.2|35535.4|35540.2|35535.4|35541.7|35536.9|35534.7|35529.9|105
1629166500000|2021-08-17 02:15:00|35540.7|35535.9|35535.2|35530.4|35543.2|35538.4|35534.7|35529.9|67
1629166800000|2021-08-17 02:20:00|35534.7|35529.9|35539.2|35534.4|35545.2|35540.4|35532.2|35527.4|87
1629167100000|2021-08-17 02:25:00|35539.7|35534.9|35546.7|35541.9|35547.7|35542.9|35537.7|35532.9|78
1629167400000|2021-08-17 02:30:00|35546.2|35541.4|35543.7|35538.9|35547.7|35542.9|35541.7|35536.9|106
1629167700000|2021-08-17 02:35:00|35543.2|35538.4|35539.7|35534.9|35545.7|35540.9|35538.7|35533.9|84
1629168000000|2021-08-17 02:40:00|35540.2|35535.4|35538.2|35533.4|35540.7|35535.9|35537.7|35532.9|60
1629168300000|2021-08-17 02:45:00|35538.7|35533.9|35544.2|35539.4|35545.7|35540.9|35536.2|35531.4|91
1629168600000|2021-08-17 02:50:00|35544.7|35539.9|35545.2|35540.4|35545.7|35540.9|35540.7|35535.9|47
1629168900000|2021-08-17 02:55:00|35544.7|35539.9|35542.7|35537.9|35548.2|35543.4|35541.7|35536.9|49
1629169200000|2021-08-17 03:00:00|35542.2|35537.4|35544.7|35539.9|35546.2|35541.4|35539.7|35534.9|60
1629169500000|2021-08-17 03:05:00|35544.2|35539.4|35540.2|35535.4|35544.7|35539.9|35540.2|35535.4|29
1629169800000|2021-08-17 03:10:00|35539.7|35534.9|35537.7|35532.9|35541.2|35536.4|35536.7|35531.9|107
1629170100000|2021-08-17 03:15:00|35537.2|35532.4|35533.7|35528.9|35537.7|35532.9|35531.2|35526.4|115
1629170400000|2021-08-17 03:20:00|35533.2|35528.4|35534.2|35529.4|35536.2|35531.4|35531.7|35526.9|70
1629170700000|2021-08-17 03:25:00|35533.7|35528.9|35529.7|35524.9|35535.7|35530.9|35529.7|35524.9|65
1629171000000|2021-08-17 03:30:00|35528.7|35523.9|35530.2|35525.4|35532.7|35527.9|35526.7|35521.9|89
1629171300000|2021-08-17 03:35:00|35529.7|35524.9|35524.2|35519.4|35532.7|35527.9|35523.7|35518.9|83
1629171600000|2021-08-17 03:40:00|35523.7|35518.9|35526.7|35521.9|35526.7|35521.9|35522.2|35517.4|93
1629171900000|2021-08-17 03:45:00|35525.7|35520.9|35530.7|35525.9|35530.7|35525.9|35523.7|35518.9|76
1629172200000|2021-08-17 03:50:00|35530.2|35525.4|35525.7|35520.9|35530.7|35525.9|35525.7|35520.9|67
1629172500000|2021-08-17 03:55:00|35525.2|35520.4|35526.7|35521.9|35529.2|35524.4|35522.7|35517.9|35
1629172800000|2021-08-17 04:00:00|35525.7|35520.9|35527.2|35522.4|35528.2|35523.4|35523.7|35518.9|40
1629173100000|2021-08-17 04:05:00|35526.7|35521.9|35528.2|35523.4|35530.2|35525.4|35526.7|35521.9|14
1629173400000|2021-08-17 04:10:00|35528.7|35523.9|35538.2|35533.4|35538.7|35533.9|35528.2|35523.4|61
1629173700000|2021-08-17 04:15:00|35537.7|35532.9|35533.7|35528.9|35540.2|35535.4|35533.7|35528.9|75
1629174000000|2021-08-17 04:20:00|35534.2|35529.4|35535.7|35530.9|35537.7|35532.9|35533.7|35528.9|31
1629174300000|2021-08-17 04:25:00|35535.2|35530.4|35536.7|35531.9|35537.2|35532.4|35532.7|35527.9|26
1629174600000|2021-08-17 04:30:00|35535.7|35530.9|35532.2|35527.4|35537.7|35532.9|35530.7|35525.9|45
1629174900000|2021-08-17 04:35:00|35532.7|35527.9|35531.2|35526.4|35534.2|35529.4|35527.2|35522.4|39
1629175200000|2021-08-17 04:40:00|35530.7|35525.9|35532.7|35527.9|35534.7|35529.9|35530.7|35525.9|39
1629175500000|2021-08-17 04:45:00|35533.7|35528.9|35535.2|35530.4|35535.7|35530.9|35529.2|35524.4|76
1629175800000|2021-08-17 04:50:00|35535.7|35530.9|35532.7|35527.9|35535.7|35530.9|35530.7|35525.9|44
1629176100000|2021-08-17 04:55:00|35533.2|35528.4|35534.2|35529.4|35535.7|35530.9|35531.7|35526.9|31
1629176400000|2021-08-17 05:00:00|35533.7|35528.9|35522.2|35517.4|35533.7|35528.9|35519.7|35514.9|200
1629176700000|2021-08-17 05:05:00|35521.7|35516.9|35515.2|35510.4|35522.7|35517.9|35511.7|35506.9|313
1629177000000|2021-08-17 05:10:00|35514.7|35509.9|35509.2|35504.4|35518.7|35513.9|35508.2|35503.4|159
1629177300000|2021-08-17 05:15:00|35508.7|35503.9|35515.2|35510.4|35518.2|35513.4|35508.2|35503.4|123
1629177600000|2021-08-17 05:20:00|35514.7|35509.9|35513.2|35508.4|35516.7|35511.9|35510.2|35505.4|74
1629177900000|2021-08-17 05:25:00|35513.7|35508.9|35519.2|35514.4|35520.7|35515.9|35513.7|35508.9|71
1629178200000|2021-08-17 05:30:00|35518.7|35513.9|35513.2|35508.4|35519.2|35514.4|35512.2|35507.4|107
1629178500000|2021-08-17 05:35:00|35513.7|35508.9|35514.2|35509.4|35517.2|35512.4|35511.7|35506.9|65
1629178800000|2021-08-17 05:40:00|35514.7|35509.9|35505.2|35500.4|35515.2|35510.4|35504.7|35499.9|136
1629179100000|2021-08-17 05:45:00|35504.7|35499.9|35508.2|35503.4|35508.7|35503.9|35502.2|35497.4|115
1629179400000|2021-08-17 05:50:00|35508.7|35503.9|35509.7|35504.9|35510.7|35505.9|35506.7|35501.9|118
1629179700000|2021-08-17 05:55:00|35508.7|35503.9|35503.2|35498.4|35508.7|35503.9|35503.2|35498.4|143
1629180000000|2021-08-17 06:00:00|35502.6|35499|35488.1|35484.5|35504.1|35500.5|35478.6|35475|680
1629180300000|2021-08-17 06:05:00|35487.6|35484|35495.6|35492|35496.1|35492.5|35486.6|35483|332
1629180600000|2021-08-17 06:10:00|35495.1|35491.5|35490.1|35486.5|35495.1|35491.5|35484.6|35481|370
1629180900000|2021-08-17 06:15:00|35489.6|35486|35493.6|35490|35495.1|35491.5|35486.1|35482.5|245
1629181200000|2021-08-17 06:20:00|35493.1|35489.5|35501.1|35497.5|35505.6|35502|35492.6|35489|300
1629181500000|2021-08-17 06:25:00|35500.1|35496.5|35507.6|35504|35508.1|35504.5|35496.6|35493|159
1629181800000|2021-08-17 06:30:00|35508.1|35504.5|35487.1|35483.5|35508.1|35504.5|35485.1|35481.5|226
1629182100000|2021-08-17 06:35:00|35486.6|35483|35474.1|35470.5|35492.6|35489|35471.1|35467.5|379
1629182400000|2021-08-17 06:40:00|35473.6|35470|35465.6|35462|35473.6|35470|35460.6|35457|305
1629182700000|2021-08-17 06:45:00|35466.1|35462.5|35445.6|35442|35468.6|35465|35433.1|35429.5|598
1629183000000|2021-08-17 06:50:00|35446.1|35442.5|35455.6|35452|35458.6|35455|35441.1|35437.5|395
1629183300000|2021-08-17 06:55:00|35456.1|35452.5|35469.6|35466|35471.6|35468|35450.1|35446.5|320
1629183600000|2021-08-17 07:00:00|35469.1|35465.5|35440.6|35437|35474.6|35471|35439.1|35435.5|714
1629183900000|2021-08-17 07:05:00|35441.1|35437.5|35425.1|35421.5|35444.6|35441|35417.6|35414|746
1629184200000|2021-08-17 07:10:00|35424.6|35421|35397.6|35394|35424.6|35421|35385.6|35382|1102
1629184500000|2021-08-17 07:15:00|35397.1|35393.5|35428.6|35425|35434.6|35431|35379.1|35375.5|941
1629184800000|2021-08-17 07:20:00|35429.1|35425.5|35404.6|35401|35430.1|35426.5|35403.6|35400|511
1629185100000|2021-08-17 07:25:00|35404.1|35400.5|35426.6|35423|35431.1|35427.5|35397.1|35393.5|537
1629185400000|2021-08-17 07:30:00|35426.1|35422.5|35437.6|35434|35444.6|35441|35415.6|35412|620
1629185700000|2021-08-17 07:35:00|35437.1|35433.5|35448.1|35444.5|35449.1|35445.5|35436.6|35433|414
1629186000000|2021-08-17 07:40:00|35448.6|35445|35463.6|35460|35465.1|35461.5|35448.1|35444.5|832
1629186300000|2021-08-17 07:45:00|35463.1|35459.5|35459.6|35456|35471.1|35467.5|35458.1|35454.5|487
1629186600000|2021-08-17 07:50:00|35459.1|35455.5|35451.6|35448|35469.6|35466|35451.1|35447.5|285
1629186900000|2021-08-17 07:55:00|35452.1|35448.5|35463.6|35460|35480.6|35477|35445.1|35441.5|533
1629187200000|2021-08-17 08:00:00|35464.1|35460.5|35488.1|35484.5|35503.1|35499.5|35464.1|35460.5|928
1629187500000|2021-08-17 08:05:00|35487.6|35484|35479.1|35475.5|35497.1|35493.5|35469.6|35466|474
1629187800000|2021-08-17 08:10:00|35478.6|35475|35484.6|35481|35486.1|35482.5|35467.1|35463.5|460
1629188100000|2021-08-17 08:15:00|35484.1|35480.5|35470.6|35467|35491.6|35488|35470.6|35467|271
1629188400000|2021-08-17 08:20:00|35471.1|35467.5|35475.6|35472|35475.6|35472|35455.6|35452|391
1629188700000|2021-08-17 08:25:00|35475.1|35471.5|35460.1|35456.5|35476.1|35472.5|35457.6|35454|358
1629189000000|2021-08-17 08:30:00|35460.6|35457|35454.6|35451|35467.6|35464|35451.6|35448|296
1629189300000|2021-08-17 08:35:00|35455.1|35451.5|35469.6|35466|35472.6|35469|35448.1|35444.5|379
1629189600000|2021-08-17 08:40:00|35470.1|35466.5|35456.6|35453|35476.1|35472.5|35456.6|35453|259
1629189900000|2021-08-17 08:45:00|35456.1|35452.5|35459.6|35456|35467.1|35463.5|35452.1|35448.5|170
1629190200000|2021-08-17 08:50:00|35460.1|35456.5|35463.1|35459.5|35463.6|35460|35451.1|35447.5|163
1629190500000|2021-08-17 08:55:00|35464.1|35460.5|35475.1|35471.5|35477.6|35474|35459.6|35456|197
1629190800000|2021-08-17 09:00:00|35474.6|35471|35459.1|35455.5|35480.6|35477|35459.1|35455.5|230
1629191100000|2021-08-17 09:05:00|35458.6|35455|35482.1|35478.5|35483.1|35479.5|35457.6|35454|209
1629191400000|2021-08-17 09:10:00|35482.6|35479|35474.6|35471|35488.1|35484.5|35474.6|35471|267
1629191700000|2021-08-17 09:15:00|35474.1|35470.5|35473.1|35469.5|35483.1|35479.5|35467.1|35463.5|153
1629192000000|2021-08-17 09:20:00|35473.6|35470|35500.6|35497|35503.1|35499.5|35472.6|35469|236
1629192300000|2021-08-17 09:25:00|35500.1|35496.5|35497.6|35494|35507.1|35503.5|35494.1|35490.5|245
1629192600000|2021-08-17 09:30:00|35498.1|35494.5|35486.6|35483|35499.6|35496|35485.6|35482|221
1629192900000|2021-08-17 09:35:00|35487.1|35483.5|35480.6|35477|35490.6|35487|35479.1|35475.5|121
1629193200000|2021-08-17 09:40:00|35481.1|35477.5|35475.6|35472|35483.6|35480|35467.1|35463.5|198
1629193500000|2021-08-17 09:45:00|35475.1|35471.5|35476.6|35473|35478.1|35474.5|35464.1|35460.5|122
1629193800000|2021-08-17 09:50:00|35476.1|35472.5|35475.1|35471.5|35477.6|35474|35463.6|35460|116
1629194100000|2021-08-17 09:55:00|35475.6|35472|35475.1|35471.5|35482.6|35479|35472.1|35468.5|117
1629194400000|2021-08-17 10:00:00|35475.6|35472|35408.6|35405|35476.6|35473|35402.6|35399|1896
1629194700000|2021-08-17 10:05:00|35409.1|35405.5|35431.6|35428|35446.6|35443|35405.1|35401.5|525
1629195000000|2021-08-17 10:10:00|35432.1|35428.5|35437.1|35433.5|35443.6|35440|35429.1|35425.5|246
1629195300000|2021-08-17 10:15:00|35436.1|35432.5|35418.6|35415|35447.1|35443.5|35418.6|35415|452
1629195600000|2021-08-17 10:20:00|35419.1|35415.5|35422.1|35418.5|35422.1|35418.5|35410.6|35407|369
1629195900000|2021-08-17 10:25:00|35420.6|35417|35417.1|35413.5|35432.1|35428.5|35410.6|35407|355
1629196200000|2021-08-17 10:30:00|35416.6|35413|35425.6|35422|35427.6|35424|35412.6|35409|301
1629196500000|2021-08-17 10:35:00|35426.1|35422.5|35414.1|35410.5|35433.1|35429.5|35404.1|35400.5|429
1629196800000|2021-08-17 10:40:00|35414.6|35411|35402.6|35399|35414.6|35411|35398.1|35394.5|328
1629197100000|2021-08-17 10:45:00|35402.1|35398.5|35405.6|35402|35409.6|35406|35395.6|35392|407
1629197400000|2021-08-17 10:50:00|35405.1|35401.5|35408.6|35405|35413.6|35410|35400.1|35396.5|289
1629197700000|2021-08-17 10:55:00|35409.1|35405.5|35425.1|35421.5|35425.1|35421.5|35409.1|35405.5|398
1629198000000|2021-08-17 11:00:00|35424.1|35420.5|35426.6|35423|35433.1|35429.5|35421.6|35418|623
1629198300000|2021-08-17 11:05:00|35426.1|35422.5|35407.6|35404|35427.1|35423.5|35401.1|35397.5|394
1629198600000|2021-08-17 11:10:00|35408.1|35404.5|35414.1|35410.5|35416.6|35413|35406.6|35403|219
1629198900000|2021-08-17 11:15:00|35413.6|35410|35400.6|35397|35415.6|35412|35383.6|35380|967
1629199200000|2021-08-17 11:20:00|35401.1|35397.5|35395.1|35391.5|35406.6|35403|35395.1|35391.5|368
1629199500000|2021-08-17 11:25:00|35396.1|35392.5|35392.1|35388.5|35396.1|35392.5|35383.1|35379.5|457
1629199800000|2021-08-17 11:30:00|35391.6|35388|35409.6|35406|35411.1|35407.5|35381.1|35377.5|500
1629200100000|2021-08-17 11:35:00|35410.1|35406.5|35417.1|35413.5|35419.6|35416|35408.1|35404.5|605
1629200400000|2021-08-17 11:40:00|35416.6|35413|35418.1|35414.5|35422.6|35419|35406.6|35403|345
1629200700000|2021-08-17 11:45:00|35417.6|35414|35427.6|35424|35430.1|35426.5|35410.6|35407|396
1629201000000|2021-08-17 11:50:00|35426.6|35423|35420.1|35416.5|35426.6|35423|35416.1|35412.5|263
1629201300000|2021-08-17 11:55:00|35420.6|35417|35424.1|35420.5|35427.6|35424|35416.6|35413|212
1629201600000|2021-08-17 12:00:00|35423.6|35420|35422.6|35419|35428.1|35424.5|35419.1|35415.5|487
1629201900000|2021-08-17 12:05:00|35422.1|35418.5|35419.1|35415.5|35427.6|35424|35418.1|35414.5|235
1629202200000|2021-08-17 12:10:00|35418.6|35415|35426.6|35423|35429.6|35426|35418.6|35415|410
1629202500000|2021-08-17 12:15:00|35426.1|35422.5|35411.1|35407.5|35427.1|35423.5|35410.1|35406.5|340
1629202800000|2021-08-17 12:20:00|35411.6|35408|35412.1|35408.5|35413.6|35410|35404.6|35401|343
1629203100000|2021-08-17 12:25:00|35412.6|35409|35412.1|35408.5|35414.1|35410.5|35403.1|35399.5|387
1629203400000|2021-08-17 12:30:00|35412.6|35409|35416.6|35413|35418.6|35415|35390.6|35387|1157
1629203700000|2021-08-17 12:35:00|35416.1|35412.5|35440.6|35437|35441.1|35437.5|35400.1|35396.5|888
1629204000000|2021-08-17 12:40:00|35441.1|35437.5|35467.6|35464|35471.6|35468|35441.1|35437.5|1103
1629204300000|2021-08-17 12:45:00|35467.1|35463.5|35450.6|35447|35467.1|35463.5|35447.1|35443.5|578
1629204600000|2021-08-17 12:50:00|35450.1|35446.5|35451.6|35448|35458.6|35455|35444.6|35441|346
1629204900000|2021-08-17 12:55:00|35452.1|35448.5|35446.6|35443|35455.1|35451.5|35443.6|35440|307
1629205200000|2021-08-17 13:00:00|35447.1|35443.5|35440.6|35437|35447.1|35443.5|35430.6|35427|574
1629205500000|2021-08-17 13:05:00|35440.1|35436.5|35405.6|35402|35440.6|35437|35405.6|35402|523
1629205800000|2021-08-17 13:10:00|35405.1|35401.5|35414.6|35411|35414.6|35411|35402.1|35398.5|393
1629206100000|2021-08-17 13:15:00|35414.1|35410.5|35396.1|35392.5|35414.6|35411|35385.1|35381.5|820
1629206400000|2021-08-17 13:20:00|35395.6|35392|35425.1|35421.5|35428.1|35424.5|35391.1|35387.5|723
1629206700000|2021-08-17 13:25:00|35425.6|35422|35363.6|35360|35432.1|35428.5|35363.1|35359.5|1559
1629207000000|2021-08-17 13:30:00|35363|35360.6|35360|35357.6|35363|35360.6|35312|35309.6|8716
1629207300000|2021-08-17 13:35:00|35360.5|35358.1|35369|35366.6|35395.5|35393.1|35325|35322.6|5020
1629207600000|2021-08-17 13:40:00|35368.5|35366.1|35375.5|35373.1|35381|35378.6|35335|35332.6|3767
1629207900000|2021-08-17 13:45:00|35376|35373.6|35356|35353.6|35384|35381.6|35333|35330.6|2982
1629208200000|2021-08-17 13:50:00|35355.5|35353.1|35309|35306.6|35356|35353.6|35308.5|35306.1|3860
1629208500000|2021-08-17 13:55:00|35310|35307.6|35290|35287.6|35310|35307.6|35273.5|35271.1|4134
1629208800000|2021-08-17 14:00:00|35291|35288.6|35294.5|35292.1|35295|35292.6|35258.5|35256.1|3853
1629209100000|2021-08-17 14:05:00|35294|35291.6|35344.5|35342.1|35364|35361.6|35285|35282.6|3335
1629209400000|2021-08-17 14:10:00|35346|35343.6|35420|35417.6|35437|35434.6|35344|35341.6|4429
1629209700000|2021-08-17 14:15:00|35419.5|35417.1|35388.5|35386.1|35426.5|35424.1|35377|35374.6|2580
1629210000000|2021-08-17 14:20:00|35388|35385.6|35382.5|35380.1|35407.5|35405.1|35370|35367.6|1643
1629210300000|2021-08-17 14:25:00|35383|35380.6|35396.5|35394.1|35405|35402.6|35374|35371.6|1677
1629210600000|2021-08-17 14:30:00|35397|35394.6|35350.5|35348.1|35398.5|35396.1|35343.5|35341.1|1616
1629210900000|2021-08-17 14:35:00|35351|35348.6|35309.5|35307.1|35359|35356.6|35308|35305.6|1873
1629211200000|2021-08-17 14:40:00|35309|35306.6|35346|35343.6|35349|35346.6|35304|35301.6|2394
1629211500000|2021-08-17 14:45:00|35342.5|35340.1|35360|35357.6|35360.5|35358.1|35321.5|35319.1|1624
1629211800000|2021-08-17 14:50:00|35360.5|35358.1|35366.5|35364.1|35375.5|35373.1|35337.5|35335.1|1836
1629212100000|2021-08-17 14:55:00|35366|35363.6|35324|35321.6|35369|35366.6|35323|35320.6|1321
1629212400000|2021-08-17 15:00:00|35324.5|35322.1|35328|35325.6|35341.5|35339.1|35314.5|35312.1|1392
1629212700000|2021-08-17 15:05:00|35328.5|35326.1|35328|35325.6|35332|35329.6|35309|35306.6|1127
1629213000000|2021-08-17 15:10:00|35328.5|35326.1|35327|35324.6|35331.5|35329.1|35301.5|35299.1|1266
1629213300000|2021-08-17 15:15:00|35327.5|35325.1|35359|35356.6|35362.5|35360.1|35315|35312.6|1419
1629213600000|2021-08-17 15:20:00|35359.5|35357.1|35359.5|35357.1|35377|35374.6|35351|35348.6|1134
1629213900000|2021-08-17 15:25:00|35360|35357.6|35342.5|35340.1|35360.5|35358.1|35329|35326.6|1472
1629214200000|2021-08-17 15:30:00|35342|35339.6|35364.5|35362.1|35373|35370.6|35325|35322.6|1377
1629214500000|2021-08-17 15:35:00|35364|35361.6|35346|35343.6|35369.5|35367.1|35336.5|35334.1|958
1629214800000|2021-08-17 15:40:00|35346.5|35344.1|35347|35344.6|35353|35350.6|35323|35320.6|1181
1629215100000|2021-08-17 15:45:00|35347.5|35345.1|35340|35337.6|35352.5|35350.1|35328.5|35326.1|787
1629215400000|2021-08-17 15:50:00|35339.5|35337.1|35317|35314.6|35339.5|35337.1|35316|35313.6|839
1629215700000|2021-08-17 15:55:00|35316.5|35314.1|35300.5|35298.1|35321.5|35319.1|35293|35290.6|1639
1629216000000|2021-08-17 16:00:00|35301|35298.6|35289.5|35287.1|35301.5|35299.1|35276|35273.6|1880
1629216300000|2021-08-17 16:05:00|35290|35287.6|35294|35291.6|35322|35319.6|35286.5|35284.1|1712
1629216600000|2021-08-17 16:10:00|35294.5|35292.1|35297.5|35295.1|35310|35307.6|35283.5|35281.1|1330
1629216900000|2021-08-17 16:15:00|35297|35294.6|35273.5|35271.1|35301.5|35299.1|35253.5|35251.1|2275
1629217200000|2021-08-17 16:20:00|35274|35271.6|35287.5|35285.1|35297.5|35295.1|35271.5|35269.1|1241
1629217500000|2021-08-17 16:25:00|35288|35285.6|35288|35285.6|35293.5|35291.1|35271|35268.6|1074
1629217800000|2021-08-17 16:30:00|35288.5|35286.1|35245.5|35243.1|35289|35286.6|35242|35239.6|1851
1629218100000|2021-08-17 16:35:00|35246|35243.6|35201|35198.6|35248.5|35246.1|35198|35195.6|3094
1629218400000|2021-08-17 16:40:00|35201.5|35199.1|35197|35194.6|35204.5|35202.1|35174|35171.6|2773
1629218700000|2021-08-17 16:45:00|35197.5|35195.1|35165.5|35163.1|35199|35196.6|35153.5|35151.1|2189
1629219000000|2021-08-17 16:50:00|35165|35162.6|35158|35155.6|35183|35180.6|35151|35148.6|2019
1629219300000|2021-08-17 16:55:00|35158.5|35156.1|35136.7|35134.3|35159|35156.6|35130.2|35127.8|2318
1629219600000|2021-08-17 17:00:00|35136.2|35133.8|35163.2|35160.8|35168.7|35166.3|35123.2|35120.8|2144
1629219900000|2021-08-17 17:05:00|35164.7|35162.3|35178.2|35175.8|35178.7|35176.3|35143.2|35140.8|1754
1629220200000|2021-08-17 17:10:00|35177.2|35174.8|35206.7|35204.3|35208.7|35206.3|35169.7|35167.3|1636
1629220500000|2021-08-17 17:15:00|35206.2|35203.8|35179.2|35176.8|35206.7|35204.3|35169.2|35166.8|1460
1629220800000|2021-08-17 17:20:00|35178.7|35176.3|35157.2|35154.8|35190.7|35188.3|35149.2|35146.8|966
1629221100000|2021-08-17 17:25:00|35157.7|35155.3|35198.2|35195.8|35200.2|35197.8|35149.7|35147.3|1173
1629221400000|2021-08-17 17:30:00|35198.7|35196.3|35185.2|35182.8|35199.7|35197.3|35175.2|35172.8|852
1629221700000|2021-08-17 17:35:00|35185.7|35183.3|35148.7|35146.3|35186.2|35183.8|35146.7|35144.3|879
1629222000000|2021-08-17 17:40:00|35148.2|35145.8|35142.7|35140.3|35149.2|35146.8|35126.2|35123.8|1216
1629222300000|2021-08-17 17:45:00|35143.2|35140.8|35135.7|35133.3|35143.7|35141.3|35118.7|35116.3|1000
1629222600000|2021-08-17 17:50:00|35135.2|35132.8|35159.2|35156.8|35165.7|35163.3|35123.2|35120.8|1541
1629222900000|2021-08-17 17:55:00|35158.7|35156.3|35201.2|35198.8|35204.7|35202.3|35157.7|35155.3|1614
1629223200000|2021-08-17 18:00:00|35200.7|35198.3|35228.2|35225.8|35237.7|35235.3|35198.7|35196.3|1725
1629223500000|2021-08-17 18:05:00|35228.7|35226.3|35241.7|35239.3|35250.7|35248.3|35228.2|35225.8|1663
1629223800000|2021-08-17 18:10:00|35241.2|35238.8|35252.7|35250.3|35266.2|35263.8|35238.2|35235.8|1301
1629224100000|2021-08-17 18:15:00|35254.7|35252.3|35242.2|35239.8|35262.7|35260.3|35240.2|35237.8|740
1629224400000|2021-08-17 18:20:00|35242.7|35240.3|35232.2|35229.8|35248.2|35245.8|35213.7|35211.3|1255
1629224700000|2021-08-17 18:25:00|35232.7|35230.3|35208.7|35206.3|35233.7|35231.3|35203.7|35201.3|959
1629225000000|2021-08-17 18:30:00|35209.7|35207.3|35195.2|35192.8|35220.7|35218.3|35189.2|35186.8|1179
1629225300000|2021-08-17 18:35:00|35195.7|35193.3|35177.2|35174.8|35195.7|35193.3|35174.2|35171.8|1109
1629225600000|2021-08-17 18:40:00|35176.2|35173.8|35200.2|35197.8|35200.2|35197.8|35172.7|35170.3|845
1629225900000|2021-08-17 18:45:00|35200.7|35198.3|35232.2|35229.8|35239.7|35237.3|35192.7|35190.3|1139
1629226200000|2021-08-17 18:50:00|35231.2|35228.8|35218.2|35215.8|35247.2|35244.8|35216.7|35214.3|776
1629226500000|2021-08-17 18:55:00|35218.7|35216.3|35269.2|35266.8|35274.7|35272.3|35217.7|35215.3|1271
1629226800000|2021-08-17 19:00:00|35268.2|35265.8|35288.2|35285.8|35294.7|35292.3|35268.2|35265.8|1784
1629227100000|2021-08-17 19:05:00|35288.7|35286.3|35307.2|35304.8|35316.7|35314.3|35278.7|35276.3|1723
1629227400000|2021-08-17 19:10:00|35307.7|35305.3|35285.2|35282.8|35312.7|35310.3|35284.2|35281.8|1278
1629227700000|2021-08-17 19:15:00|35285.7|35283.3|35283.2|35280.8|35294.7|35292.3|35266.7|35264.3|1314
1629228000000|2021-08-17 19:20:00|35283|35280.6|35272|35269.6|35295.5|35293.1|35265.5|35263.1|886
1629228300000|2021-08-17 19:25:00|35271.5|35269.1|35284.5|35282.1|35287|35284.6|35259.5|35257.1|1057
1629228600000|2021-08-17 19:30:00|35284|35281.6|35298.5|35296.1|35309|35306.6|35284|35281.6|1403
1629228900000|2021-08-17 19:35:00|35298|35295.6|35298.5|35296.1|35322.5|35320.1|35295.5|35293.1|1423
1629229200000|2021-08-17 19:40:00|35298|35295.6|35279|35276.6|35299.5|35297.1|35262.5|35260.1|1454
1629229500000|2021-08-17 19:45:00|35279.5|35277.1|35286|35283.6|35304.5|35302.1|35266.5|35264.1|1018
1629229800000|2021-08-17 19:50:00|35286.5|35284.1|35306.5|35304.1|35335.5|35333.1|35286.5|35284.1|2364
1629230100000|2021-08-17 19:55:00|35306|35303.6|35349|35346.6|35350.5|35348.1|35305|35302.6|4232
1629230400000|2021-08-17 20:00:00|35336.5|35334.1|35283.7|35278.9|35342.7|35337.9|35283.7|35278.9|1841
1629230700000|2021-08-17 20:05:00|35283.2|35278.4|35298.2|35293.4|35306.2|35301.4|35278.7|35273.9|582
1629231000000|2021-08-17 20:10:00|35297.7|35292.9|35278.7|35273.9|35297.7|35292.9|35277.2|35272.4|600
1629231300000|2021-08-17 20:15:00|35281.2|35276.4|35280.7|35275.9|35289.7|35284.9|35277.7|35272.9|100
1629231600000|2021-08-17 20:20:00|35281.2|35276.4|35282.7|35277.9|35287.2|35282.4|35281.2|35276.4|54
1629231900000|2021-08-17 20:25:00|35282.2|35277.4|35280.7|35275.9|35283.7|35278.9|35277.7|35272.9|62
1629232200000|2021-08-17 20:30:00|35281.2|35276.4|35267.7|35262.9|35281.2|35276.4|35266.7|35261.9|161
1629232500000|2021-08-17 20:35:00|35268.2|35263.4|35270.2|35265.4|35274.2|35269.4|35267.7|35262.9|114
1629232800000|2021-08-17 20:40:00|35270.7|35265.9|35267.2|35262.4|35275.2|35270.4|35265.7|35260.9|111
1629233100000|2021-08-17 20:45:00|35268.2|35263.4|35270.7|35265.9|35276.7|35271.9|35266.7|35261.9|104
1629233400000|2021-08-17 20:50:00|35271.2|35266.4|35276.7|35271.9|35277.2|35272.4|35269.7|35264.9|124
1629233700000|2021-08-17 20:55:00|35276.2|35271.4|35287|35277.2|35288.2|35283.4|35276.2|35271.4|101
1629234000000|2021-08-17 21:00:00|35288.5|35278.7|35289|35279.2|35289|35279.2|35288.1|35278.3|0
1629234300000|2021-08-17 21:05:00|35288.7|35278.9|35289.2|35279.4|35289.2|35279.4|35287.3|35277.5|0
1629234600000|2021-08-17 21:10:00|35289.4|35279.6|35285.6|35275.8|35289.4|35279.6|35285.3|35275.5|0
1629234900000|2021-08-17 21:15:00|35285.5|35275.7|35287.6|35277.8|35287.6|35277.8|35285.5|35275.7|0
1629235200000|2021-08-17 21:20:00|35288.1|35278.3|35285.3|35275.5|35288.1|35278.3|35285.2|35275.4|0
1629235500000|2021-08-17 21:25:00|35285.6|35275.8|35287.6|35277.8|35288|35278.2|35285.6|35275.8|0
1629235800000|2021-08-17 21:30:00|35287|35277.2|35286.9|35277.1|35287|35277.2|35286.9|35277.1|0
1629236100000|2021-08-17 21:35:00|35286.7|35276.9|35287.3|35277.5|35287.6|35277.8|35286.4|35276.6|0
1629236400000|2021-08-17 21:40:00|35286.7|35276.9|35288.2|35278.4|35288.7|35278.9|35286.7|35276.9|0
1629236700000|2021-08-17 21:45:00|35286.8|35277|35286.7|35276.9|35287.2|35277.4|35286.7|35276.9|0
1629237000000|2021-08-17 21:50:00|35286.2|35276.4|35281.4|35271.6|35286.2|35276.4|35280.4|35270.6|0
1629237300000|2021-08-17 21:55:00|35281.1|35271.3|35281.7|35271.9|35284.3|35274.5|35280.5|35270.7|0
1629237600000|2021-08-17 22:00:00|35269.7|35264.9|35286.7|35281.9|35287.7|35282.9|35269.7|35264.9|187
1629237900000|2021-08-17 22:05:00|35287.2|35282.4|35287.7|35282.9|35292.2|35287.4|35286.2|35281.4|99
1629238200000|2021-08-17 22:10:00|35288.7|35283.9|35289.7|35284.9|35290.7|35285.9|35284.7|35279.9|43
1629238500000|2021-08-17 22:15:00|35290.2|35285.4|35283.2|35278.4|35290.2|35285.4|35282.2|35277.4|34
1629238800000|2021-08-17 22:20:00|35284.7|35279.9|35280.7|35275.9|35285.7|35280.9|35280.2|35275.4|46
1629239100000|2021-08-17 22:25:00|35280.2|35275.4|35280.7|35275.9|35286.2|35281.4|35279.2|35274.4|42
1629239400000|2021-08-17 22:30:00|35281.2|35276.4|35284.2|35279.4|35286.7|35281.9|35279.7|35274.9|61
1629239700000|2021-08-17 22:35:00|35283.7|35278.9|35288.7|35283.9|35288.7|35283.9|35276.7|35271.9|84
1629240000000|2021-08-17 22:40:00|35289.2|35284.4|35271.7|35266.9|35289.2|35284.4|35270.2|35265.4|129
1629240300000|2021-08-17 22:45:00|35272.2|35267.4|35269.7|35264.9|35273.2|35268.4|35260.7|35255.9|208
1629240600000|2021-08-17 22:50:00|35270.2|35265.4|35281.7|35276.9|35281.7|35276.9|35270.2|35265.4|121
1629240900000|2021-08-17 22:55:00|35282.2|35277.4|35282.2|35277.4|35283.7|35278.9|35279.7|35274.9|53
1629241200000|2021-08-17 23:00:00|35281.7|35276.9|35284.7|35279.9|35288.7|35283.9|35281.7|35276.9|81
1629241500000|2021-08-17 23:05:00|35284.2|35279.4|35286.7|35281.9|35287.2|35282.4|35280.2|35275.4|51
1629241800000|2021-08-17 23:10:00|35286.2|35281.4|35286.7|35281.9|35291.2|35286.4|35286.2|35281.4|47
1629242100000|2021-08-17 23:15:00|35287.2|35282.4|35279.7|35274.9|35288.7|35283.9|35276.2|35271.4|45
1629242400000|2021-08-17 23:20:00|35279.2|35274.4|35280.7|35275.9|35282.2|35277.4|35278.7|35273.9|23
1629242700000|2021-08-17 23:25:00|35280.2|35275.4|35287.7|35282.9|35293.2|35288.4|35276.7|35271.9|103
1629243000000|2021-08-17 23:30:00|35287.2|35282.4|35274.2|35269.4|35287.2|35282.4|35270.7|35265.9|100
1629243300000|2021-08-17 23:35:00|35273.7|35268.9|35269.2|35264.4|35276.2|35271.4|35266.7|35261.9|55
1629243600000|2021-08-17 23:40:00|35269.7|35264.9|35274.7|35269.9|35277.7|35272.9|35269.2|35264.4|43
1629243900000|2021-08-17 23:45:00|35274.2|35269.4|35261.2|35256.4|35278.2|35273.4|35261.2|35256.4|112
1629244200000|2021-08-17 23:50:00|35261.7|35256.9|35264.7|35259.9|35267.2|35262.4|35256.2|35251.4|101
1629244500000|2021-08-17 23:55:00|35264.2|35259.4|35254.7|35249.9|35264.2|35259.4|35253.2|35248.4|187
1629244800000|2021-08-18 00:00:00|35254.2|35249.4|35251.2|35246.4|35271.7|35266.9|35244.7|35239.9|333
1629245100000|2021-08-18 00:05:00|35250.7|35245.9|35265.7|35260.9|35268.2|35263.4|35247.2|35242.4|151
1629245400000|2021-08-18 00:10:00|35266.2|35261.4|35272.7|35267.9|35275.2|35270.4|35263.7|35258.9|175
1629245700000|2021-08-18 00:15:00|35273.2|35268.4|35261.7|35256.9|35283.7|35278.9|35259.7|35254.9|225
1629246000000|2021-08-18 00:20:00|35262.2|35257.4|35265.7|35260.9|35268.7|35263.9|35259.7|35254.9|133
1629246300000|2021-08-18 00:25:00|35265.2|35260.4|35275.7|35270.9|35283.2|35278.4|35263.2|35258.4|131
1629246600000|2021-08-18 00:30:00|35276.2|35271.4|35285.7|35280.9|35294.7|35289.9|35276.2|35271.4|123
1629246900000|2021-08-18 00:35:00|35286.2|35281.4|35279.7|35274.9|35288.2|35283.4|35279.7|35274.9|72
1629247200000|2021-08-18 00:40:00|35280.2|35275.4|35284.7|35279.9|35291.7|35286.9|35280.2|35275.4|93
1629247500000|2021-08-18 00:45:00|35284.2|35279.4|35290.7|35285.9|35295.2|35290.4|35284.2|35279.4|144
1629247800000|2021-08-18 00:50:00|35291.2|35286.4|35294.2|35289.4|35302.2|35297.4|35291.2|35286.4|157
1629248100000|2021-08-18 00:55:00|35293.7|35288.9|35286.7|35281.9|35293.7|35288.9|35283.7|35278.9|136
1629248400000|2021-08-18 01:00:00|35287.2|35282.4|35298.7|35293.9|35299.7|35294.9|35278.2|35273.4|166
1629248700000|2021-08-18 01:05:00|35299.2|35294.4|35295.7|35290.9|35303.2|35298.4|35293.7|35288.9|155
1629249000000|2021-08-18 01:10:00|35296.7|35291.9|35310.7|35305.9|35313.2|35308.4|35296.7|35291.9|231
1629249300000|2021-08-18 01:15:00|35311.2|35306.4|35315.7|35310.9|35322.2|35317.4|35310.7|35305.9|279
1629249600000|2021-08-18 01:20:00|35315.2|35310.4|35311.7|35306.9|35316.7|35311.9|35310.7|35305.9|61
1629249900000|2021-08-18 01:25:00|35312.2|35307.4|35321.7|35316.9|35325.2|35320.4|35310.2|35305.4|147
1629250200000|2021-08-18 01:30:00|35321.2|35316.4|35323.7|35318.9|35327.2|35322.4|35315.7|35310.9|178
1629250500000|2021-08-18 01:35:00|35324.2|35319.4|35315.2|35310.4|35328.2|35323.4|35314.7|35309.9|83
1629250800000|2021-08-18 01:40:00|35315.7|35310.9|35306.7|35301.9|35316.7|35311.9|35300.7|35295.9|167
1629251100000|2021-08-18 01:45:00|35306.2|35301.4|35312.2|35307.4|35315.2|35310.4|35304.7|35299.9|78
1629251400000|2021-08-18 01:50:00|35311.7|35306.9|35310.7|35305.9|35320.7|35315.9|35309.2|35304.4|71
1629251700000|2021-08-18 01:55:00|35310.2|35305.4|35304.7|35299.9|35312.2|35307.4|35303.2|35298.4|69
1629252000000|2021-08-18 02:00:00|35305.2|35300.4|35308.2|35303.4|35308.2|35303.4|35290.2|35285.4|247
1629252300000|2021-08-18 02:05:00|35307.7|35302.9|35311.2|35306.4|35315.2|35310.4|35306.7|35301.9|96
1629252600000|2021-08-18 02:10:00|35311.7|35306.9|35320.7|35315.9|35322.2|35317.4|35311.7|35306.9|135
1629252900000|2021-08-18 02:15:00|35321.2|35316.4|35329.7|35324.9|35333.7|35328.9|35321.2|35316.4|287
1629253200000|2021-08-18 02:20:00|35329.2|35324.4|35330.2|35325.4|35335.2|35330.4|35329.2|35324.4|139
1629253500000|2021-08-18 02:25:00|35329.7|35324.9|35327.2|35322.4|35336.2|35331.4|35326.2|35321.4|176
1629253800000|2021-08-18 02:30:00|35327.7|35322.9|35325.7|35320.9|35331.2|35326.4|35324.2|35319.4|137
1629254100000|2021-08-18 02:35:00|35325.2|35320.4|35341.2|35336.4|35342.2|35337.4|35325.2|35320.4|320
1629254400000|2021-08-18 02:40:00|35340.2|35335.4|35336.7|35331.9|35342.2|35337.4|35330.2|35325.4|139
1629254700000|2021-08-18 02:45:00|35337.2|35332.4|35333.2|35328.4|35339.7|35334.9|35331.2|35326.4|132
1629255000000|2021-08-18 02:50:00|35334.2|35329.4|35330.7|35325.9|35339.7|35334.9|35327.7|35322.9|212
1629255300000|2021-08-18 02:55:00|35331.2|35326.4|35332.7|35327.9|35334.7|35329.9|35328.2|35323.4|89
1629255600000|2021-08-18 03:00:00|35333.2|35328.4|35341.7|35336.9|35344.7|35339.9|35332.2|35327.4|154
1629255900000|2021-08-18 03:05:00|35341.2|35336.4|35332.7|35327.9|35341.2|35336.4|35330.2|35325.4|147
1629256200000|2021-08-18 03:10:00|35333.2|35328.4|35339.7|35334.9|35341.2|35336.4|35330.7|35325.9|96
1629256500000|2021-08-18 03:15:00|35340.2|35335.4|35346.7|35341.9|35350.2|35345.4|35338.2|35333.4|162
1629256800000|2021-08-18 03:20:00|35346.2|35341.4|35348.7|35343.9|35350.7|35345.9|35338.2|35333.4|219
1629257100000|2021-08-18 03:25:00|35349.2|35344.4|35341.7|35336.9|35349.2|35344.4|35338.7|35333.9|137
1629257400000|2021-08-18 03:30:00|35342.2|35337.4|35340.7|35335.9|35346.7|35341.9|35339.2|35334.4|70
1629257700000|2021-08-18 03:35:00|35340.2|35335.4|35340.2|35335.4|35342.7|35337.9|35338.7|35333.9|67
1629258000000|2021-08-18 03:40:00|35339.2|35334.4|35335.2|35330.4|35340.7|35335.9|35332.7|35327.9|86
1629258300000|2021-08-18 03:45:00|35334.7|35329.9|35341.7|35336.9|35343.7|35338.9|35334.2|35329.4|61
1629258600000|2021-08-18 03:50:00|35342.2|35337.4|35345.2|35340.4|35346.2|35341.4|35341.7|35336.9|54
1629258900000|2021-08-18 03:55:00|35345.7|35340.9|35340.7|35335.9|35347.7|35342.9|35339.2|35334.4|54
1629259200000|2021-08-18 04:00:00|35341.2|35336.4|35341.7|35336.9|35345.2|35340.4|35340.7|35335.9|54
1629259500000|2021-08-18 04:05:00|35342.2|35337.4|35341.7|35336.9|35343.2|35338.4|35338.2|35333.4|68
1629259800000|2021-08-18 04:10:00|35342.2|35337.4|35348.2|35343.4|35349.2|35344.4|35341.2|35336.4|83
1629260100000|2021-08-18 04:15:00|35347.7|35342.9|35344.2|35339.4|35352.2|35347.4|35344.2|35339.4|86
1629260400000|2021-08-18 04:20:00|35344.7|35339.9|35352.2|35347.4|35353.7|35348.9|35344.2|35339.4|89
1629260700000|2021-08-18 04:25:00|35351.7|35346.9|35350.2|35345.4|35353.2|35348.4|35348.7|35343.9|79
1629261000000|2021-08-18 04:30:00|35349.7|35344.9|35349.2|35344.4|35352.2|35347.4|35348.7|35343.9|47
1629261300000|2021-08-18 04:35:00|35348.7|35343.9|35348.7|35343.9|35349.7|35344.9|35345.7|35340.9|51
1629261600000|2021-08-18 04:40:00|35348.2|35343.4|35343.2|35338.4|35348.2|35343.4|35341.2|35336.4|87
1629261900000|2021-08-18 04:45:00|35343.7|35338.9|35341.2|35336.4|35345.2|35340.4|35341.2|35336.4|49
1629262200000|2021-08-18 04:50:00|35340.7|35335.9|35341.2|35336.4|35344.2|35339.4|35340.2|35335.4|84
1629262500000|2021-08-18 04:55:00|35341.7|35336.9|35342.2|35337.4|35343.7|35338.9|35339.2|35334.4|38
1629262800000|2021-08-18 05:00:00|35341.7|35336.9|35351.2|35346.4|35355.7|35350.9|35341.7|35336.9|270
1629263100000|2021-08-18 05:05:00|35351.7|35346.9|35349.7|35344.9|35352.2|35347.4|35345.7|35340.9|111
1629263400000|2021-08-18 05:10:00|35350.2|35345.4|35355.2|35350.4|35357.7|35352.9|35349.2|35344.4|96
1629263700000|2021-08-18 05:15:00|35355.7|35350.9|35352.7|35347.9|35356.2|35351.4|35348.2|35343.4|87
1629264000000|2021-08-18 05:20:00|35352.2|35347.4|35347.7|35342.9|35353.2|35348.4|35346.7|35341.9|62
1629264300000|2021-08-18 05:25:00|35347.2|35342.4|35345.2|35340.4|35349.2|35344.4|35344.7|35339.9|72
1629264600000|2021-08-18 05:30:00|35345.7|35340.9|35352.7|35347.9|35354.2|35349.4|35342.2|35337.4|196
1629264900000|2021-08-18 05:35:00|35353.2|35348.4|35351.7|35346.9|35353.7|35348.9|35349.2|35344.4|84
1629265200000|2021-08-18 05:40:00|35351.2|35346.4|35345.2|35340.4|35352.7|35347.9|35345.2|35340.4|62
1629265500000|2021-08-18 05:45:00|35345.7|35340.9|35344.7|35339.9|35348.2|35343.4|35343.2|35338.4|55
1629265800000|2021-08-18 05:50:00|35344.2|35339.4|35340.7|35335.9|35345.7|35340.9|35338.2|35333.4|97
1629266100000|2021-08-18 05:55:00|35341.2|35336.4|35341.2|35336.4|35344.2|35339.4|35340.2|35335.4|80
1629266400000|2021-08-18 06:00:00|35340.6|35337|35325.1|35321.5|35350.6|35347|35323.1|35319.5|318
1629266700000|2021-08-18 06:05:00|35324.6|35321|35330.6|35327|35339.6|35336|35320.6|35317|178
1629267000000|2021-08-18 06:10:00|35331.1|35327.5|35341.1|35337.5|35341.6|35338|35327.6|35324|97
1629267300000|2021-08-18 06:15:00|35341.6|35338|35330.1|35326.5|35341.6|35338|35330.1|35326.5|100
1629267600000|2021-08-18 06:20:00|35329.6|35326|35330.6|35327|35333.1|35329.5|35327.1|35323.5|94
1629267900000|2021-08-18 06:25:00|35330.1|35326.5|35319.6|35316|35332.1|35328.5|35318.6|35315|139
1629268200000|2021-08-18 06:30:00|35319.1|35315.5|35310.6|35307|35322.1|35318.5|35309.6|35306|194
1629268500000|2021-08-18 06:35:00|35311.1|35307.5|35318.1|35314.5|35321.6|35318|35311.1|35307.5|114
1629268800000|2021-08-18 06:40:00|35318.6|35315|35313.6|35310|35320.1|35316.5|35310.6|35307|90
1629269100000|2021-08-18 06:45:00|35313.1|35309.5|35319.1|35315.5|35325.6|35322|35313.1|35309.5|107
1629269400000|2021-08-18 06:50:00|35319.6|35316|35330.6|35327|35330.6|35327|35317.1|35313.5|76
1629269700000|2021-08-18 06:55:00|35330.1|35326.5|35319.1|35315.5|35330.6|35327|35315.6|35312|110
1629270000000|2021-08-18 07:00:00|35319.6|35316|35334.1|35330.5|35336.1|35332.5|35311.6|35308|407
1629270300000|2021-08-18 07:05:00|35334.6|35331|35321.1|35317.5|35336.1|35332.5|35319.1|35315.5|268
1629270600000|2021-08-18 07:10:00|35321.6|35318|35310.1|35306.5|35325.1|35321.5|35305.6|35302|249
1629270900000|2021-08-18 07:15:00|35310.6|35307|35299.1|35295.5|35312.6|35309|35295.1|35291.5|194
1629271200000|2021-08-18 07:20:00|35298.6|35295|35308.1|35304.5|35309.6|35306|35295.6|35292|116
1629271500000|2021-08-18 07:25:00|35307.6|35304|35300.1|35296.5|35307.6|35304|35295.1|35291.5|154
1629271800000|2021-08-18 07:30:00|35300.6|35297|35277.1|35273.5|35301.6|35298|35269.1|35265.5|418
1629272100000|2021-08-18 07:35:00|35276.6|35273|35275.1|35271.5|35277.6|35274|35266.1|35262.5|261
1629272400000|2021-08-18 07:40:00|35274.6|35271|35261.1|35257.5|35277.1|35273.5|35259.6|35256|196
1629272700000|2021-08-18 07:45:00|35261.6|35258|35262.6|35259|35265.6|35262|35247.6|35244|331
1629273000000|2021-08-18 07:50:00|35262.1|35258.5|35269.1|35265.5|35271.1|35267.5|35256.6|35253|220
1629273300000|2021-08-18 07:55:00|35269.6|35266|35264.1|35260.5|35270.1|35266.5|35254.1|35250.5|219
1629273600000|2021-08-18 08:00:00|35263.6|35260|35283.6|35280|35286.6|35283|35252.6|35249|351
1629273900000|2021-08-18 08:05:00|35284.6|35281|35299.6|35296|35304.6|35301|35284.6|35281|395
1629274200000|2021-08-18 08:10:00|35299.1|35295.5|35284.1|35280.5|35299.6|35296|35281.1|35277.5|279
1629274500000|2021-08-18 08:15:00|35284.6|35281|35275.6|35272|35285.1|35281.5|35270.6|35267|297
1629274800000|2021-08-18 08:20:00|35276.1|35272.5|35274.6|35271|35293.6|35290|35274.1|35270.5|319
1629275100000|2021-08-18 08:25:00|35274.1|35270.5|35263.1|35259.5|35279.6|35276|35259.1|35255.5|305
1629275400000|2021-08-18 08:30:00|35262.6|35259|35276.6|35273|35277.1|35273.5|35253.1|35249.5|271
1629275700000|2021-08-18 08:35:00|35276.1|35272.5|35281.1|35277.5|35289.6|35286|35269.1|35265.5|173
1629276000000|2021-08-18 08:40:00|35280.6|35277|35262.6|35259|35280.6|35277|35259.1|35255.5|139
1629276300000|2021-08-18 08:45:00|35263.1|35259.5|35271.6|35268|35274.6|35271|35245.6|35242|239
1629276600000|2021-08-18 08:50:00|35272.1|35268.5|35256.1|35252.5|35273.1|35269.5|35254.6|35251|198
1629276900000|2021-08-18 08:55:00|35256.6|35253|35272.1|35268.5|35276.1|35272.5|35249.1|35245.5|191
1629277200000|2021-08-18 09:00:00|35272.6|35269|35263.6|35260|35273.1|35269.5|35263.1|35259.5|130
1629277500000|2021-08-18 09:05:00|35263.1|35259.5|35270.6|35267|35271.1|35267.5|35256.6|35253|200
1629277800000|2021-08-18 09:10:00|35271.1|35267.5|35279.1|35275.5|35284.6|35281|35261.1|35257.5|156
1629278100000|2021-08-18 09:15:00|35279.6|35276|35277.1|35273.5|35280.6|35277|35272.1|35268.5|118
1629278400000|2021-08-18 09:20:00|35277.6|35274|35270.6|35267|35282.1|35278.5|35270.6|35267|211
1629278700000|2021-08-18 09:25:00|35272.1|35268.5|35272.1|35268.5|35276.6|35273|35260.6|35257|157
1629279000000|2021-08-18 09:30:00|35271.6|35268|35263.6|35260|35273.1|35269.5|35254.1|35250.5|163
1629279300000|2021-08-18 09:35:00|35261.6|35258|35258.1|35254.5|35264.6|35261|35252.6|35249|157
1629279600000|2021-08-18 09:40:00|35257.6|35254|35258.6|35255|35258.6|35255|35248.1|35244.5|176
1629279900000|2021-08-18 09:45:00|35258.1|35254.5|35250.1|35246.5|35259.6|35256|35247.6|35244|219
1629280200000|2021-08-18 09:50:00|35249.6|35246|35246.6|35243|35250.6|35247|35238.1|35234.5|258
1629280500000|2021-08-18 09:55:00|35247.6|35244|35242.1|35238.5|35248.1|35244.5|35238.1|35234.5|180
1629280800000|2021-08-18 10:00:00|35242.6|35239|35243.6|35240|35247.6|35244|35230.1|35226.5|365
1629281100000|2021-08-18 10:05:00|35242.1|35238.5|35237.6|35234|35246.6|35243|35235.6|35232|135
1629281400000|2021-08-18 10:10:00|35237.1|35233.5|35243.6|35240|35245.1|35241.5|35235.1|35231.5|111
1629281700000|2021-08-18 10:15:00|35243.1|35239.5|35230.1|35226.5|35245.6|35242|35229.6|35226|173
1629282000000|2021-08-18 10:20:00|35230.6|35227|35232.1|35228.5|35233.6|35230|35224.6|35221|335
1629282300000|2021-08-18 10:25:00|35232.6|35229|35232.1|35228.5|35238.6|35235|35228.1|35224.5|174
1629282600000|2021-08-18 10:30:00|35231.6|35228|35240.1|35236.5|35244.6|35241|35226.6|35223|245
1629282900000|2021-08-18 10:35:00|35239.6|35236|35253.6|35250|35254.6|35251|35239.6|35236|328
1629283200000|2021-08-18 10:40:00|35254.6|35251|35263.1|35259.5|35265.6|35262|35253.6|35250|284
1629283500000|2021-08-18 10:45:00|35263.6|35260|35266.6|35263|35268.1|35264.5|35261.1|35257.5|149
1629283800000|2021-08-18 10:50:00|35267.1|35263.5|35286.1|35282.5|35286.6|35283|35265.1|35261.5|341
1629284100000|2021-08-18 10:55:00|35286.6|35283|35283.1|35279.5|35289.6|35286|35273.1|35269.5|365
1629284400000|2021-08-18 11:00:00|35282.6|35279|35288.1|35284.5|35296.6|35293|35282.1|35278.5|264
1629284700000|2021-08-18 11:05:00|35287.6|35284|35287.6|35284|35290.1|35286.5|35283.1|35279.5|188
1629285000000|2021-08-18 11:10:00|35287.1|35283.5|35261.6|35258|35287.6|35284|35260.6|35257|341
1629285300000|2021-08-18 11:15:00|35261.1|35257.5|35260.6|35257|35263.6|35260|35251.6|35248|256
1629285600000|2021-08-18 11:20:00|35260.1|35256.5|35256.6|35253|35264.1|35260.5|35247.6|35244|342
1629285900000|2021-08-18 11:25:00|35256.1|35252.5|35244.6|35241|35258.6|35255|35240.6|35237|141
1629286200000|2021-08-18 11:30:00|35244.1|35240.5|35254.6|35251|35256.1|35252.5|35243.6|35240|167
1629286500000|2021-08-18 11:35:00|35254.1|35250.5|35263.1|35259.5|35264.6|35261|35253.6|35250|143
1629286800000|2021-08-18 11:40:00|35262.6|35259|35260.1|35256.5|35264.6|35261|35258.1|35254.5|111
1629287100000|2021-08-18 11:45:00|35260.6|35257|35271.6|35268|35274.6|35271|35257.6|35254|226
1629287400000|2021-08-18 11:50:00|35272.1|35268.5|35264.6|35261|35274.6|35271|35264.1|35260.5|145
1629287700000|2021-08-18 11:55:00|35265.1|35261.5|35266.6|35263|35271.1|35267.5|35263.6|35260|107
1629288000000|2021-08-18 12:00:00|35267.1|35263.5|35283.1|35279.5|35284.1|35280.5|35266.6|35263|264
1629288300000|2021-08-18 12:05:00|35282.6|35279|35260.1|35256.5|35283.1|35279.5|35259.6|35256|251
1629288600000|2021-08-18 12:10:00|35260.6|35257|35247.1|35243.5|35262.6|35259|35246.6|35243|354
1629288900000|2021-08-18 12:15:00|35247.6|35244|35258.6|35255|35259.6|35256|35246.1|35242.5|311
1629289200000|2021-08-18 12:20:00|35259.1|35255.5|35258.1|35254.5|35260.1|35256.5|35248.6|35245|204
1629289500000|2021-08-18 12:25:00|35258.6|35255|35247.6|35244|35261.1|35257.5|35244.6|35241|237
1629289800000|2021-08-18 12:30:00|35247.1|35243.5|35258.1|35254.5|35261.6|35258|35245.6|35242|257
1629290100000|2021-08-18 12:35:00|35257.6|35254|35254.6|35251|35268.1|35264.5|35248.1|35244.5|305
1629290400000|2021-08-18 12:40:00|35254.1|35250.5|35251.6|35248|35259.6|35256|35250.1|35246.5|298
1629290700000|2021-08-18 12:45:00|35251.1|35247.5|35237.6|35234|35256.1|35252.5|35228.1|35224.5|474
1629291000000|2021-08-18 12:50:00|35237.1|35233.5|35236.6|35233|35238.1|35234.5|35229.1|35225.5|249
1629291300000|2021-08-18 12:55:00|35237.6|35234|35246.1|35242.5|35247.6|35244|35237.6|35234|287
1629291600000|2021-08-18 13:00:00|35245.6|35242|35246.6|35243|35252.1|35248.5|35237.1|35233.5|338
1629291900000|2021-08-18 13:05:00|35246.1|35242.5|35252.1|35248.5|35254.6|35251|35243.6|35240|260
1629292200000|2021-08-18 13:10:00|35252.6|35249|35226.1|35222.5|35253.6|35250|35225.6|35222|318
1629292500000|2021-08-18 13:15:00|35225.6|35222|35217.1|35213.5|35227.6|35224|35209.1|35205.5|793
1629292800000|2021-08-18 13:20:00|35217.6|35214|35221.6|35218|35225.1|35221.5|35214.6|35211|285
1629293100000|2021-08-18 13:25:00|35221.1|35217.5|35213.1|35209.5|35227.1|35223.5|35191.1|35187.5|1229
1629293400000|2021-08-18 13:30:00|35214.1|35210.5|35194|35191.6|35232.5|35230.1|35191|35188.6|5175
1629293700000|2021-08-18 13:35:00|35190.5|35188.1|35207.5|35205.1|35241.5|35239.1|35189.5|35187.1|3456
1629294000000|2021-08-18 13:40:00|35207|35204.6|35266.5|35264.1|35268.5|35266.1|35183|35180.6|3445
1629294300000|2021-08-18 13:45:00|35266|35263.6|35246.5|35244.1|35279.5|35277.1|35236.5|35234.1|2914
1629294600000|2021-08-18 13:50:00|35246|35243.6|35259.5|35257.1|35261|35258.6|35212.5|35210.1|2383
1629294900000|2021-08-18 13:55:00|35259|35256.6|35318|35315.6|35318|35315.6|35254.5|35252.1|2911
1629295200000|2021-08-18 14:00:00|35319|35316.6|35338.5|35336.1|35346|35343.6|35308.5|35306.1|3192
1629295500000|2021-08-18 14:05:00|35338|35335.6|35300.5|35298.1|35338|35335.6|35295.5|35293.1|2319
1629295800000|2021-08-18 14:10:00|35300|35297.6|35332.5|35330.1|35338|35335.6|35297.5|35295.1|1956
1629296100000|2021-08-18 14:15:00|35332|35329.6|35337|35334.6|35342.5|35340.1|35307|35304.6|1625
1629296400000|2021-08-18 14:20:00|35336.5|35334.1|35344|35341.6|35350|35347.6|35319.5|35317.1|1457
1629296700000|2021-08-18 14:25:00|35343.5|35341.1|35315.5|35313.1|35343.5|35341.1|35313|35310.6|1276
1629297000000|2021-08-18 14:30:00|35316|35313.6|35338.5|35336.1|35350|35347.6|35313|35310.6|1731
1629297300000|2021-08-18 14:35:00|35339|35336.6|35314|35311.6|35356|35353.6|35311|35308.6|2022
1629297600000|2021-08-18 14:40:00|35314.5|35312.1|35299|35296.6|35315.5|35313.1|35288|35285.6|1771
1629297900000|2021-08-18 14:45:00|35298.5|35296.1|35306.5|35304.1|35311.5|35309.1|35287|35284.6|1299
1629298200000|2021-08-18 14:50:00|35306|35303.6|35315.5|35313.1|35339.5|35337.1|35304|35301.6|1235
1629298500000|2021-08-18 14:55:00|35316|35313.6|35304|35301.6|35317|35314.6|35294.5|35292.1|1005
1629298800000|2021-08-18 15:00:00|35303.5|35301.1|35296.5|35294.1|35305|35302.6|35284|35281.6|1199
1629299100000|2021-08-18 15:05:00|35297|35294.6|35305|35302.6|35312.5|35310.1|35288|35285.6|996
1629299400000|2021-08-18 15:10:00|35306.5|35304.1|35290|35287.6|35313.5|35311.1|35284|35281.6|752
1629299700000|2021-08-18 15:15:00|35288.5|35286.1|35290.5|35288.1|35293|35290.6|35268.5|35266.1|1037
1629300000000|2021-08-18 15:20:00|35290|35287.6|35289.5|35287.1|35295|35292.6|35275.5|35273.1|850
1629300300000|2021-08-18 15:25:00|35289|35286.6|35300|35297.6|35305.5|35303.1|35288|35285.6|1008
1629300600000|2021-08-18 15:30:00|35299.5|35297.1|35290.5|35288.1|35309.5|35307.1|35286|35283.6|1071
1629300900000|2021-08-18 15:35:00|35290|35287.6|35308|35305.6|35318.5|35316.1|35282|35279.6|1311
1629301200000|2021-08-18 15:40:00|35306.5|35304.1|35317.5|35315.1|35326|35323.6|35303.5|35301.1|1054
1629301500000|2021-08-18 15:45:00|35318|35315.6|35295|35292.6|35327|35324.6|35294.5|35292.1|870
1629301800000|2021-08-18 15:50:00|35295.5|35293.1|35298|35295.6|35315|35312.6|35289|35286.6|703
1629302100000|2021-08-18 15:55:00|35298.5|35296.1|35296|35293.6|35310.5|35308.1|35291.5|35289.1|596
1629302400000|2021-08-18 16:00:00|35296.5|35294.1|35310|35307.6|35316.5|35314.1|35291|35288.6|833
1629302700000|2021-08-18 16:05:00|35310.5|35308.1|35314.5|35312.1|35322|35319.6|35305.5|35303.1|479
1629303000000|2021-08-18 16:10:00|35315|35312.6|35314|35311.6|35321|35318.6|35309.5|35307.1|424
1629303300000|2021-08-18 16:15:00|35313.5|35311.1|35307.5|35305.1|35318.5|35316.1|35305|35302.6|437
1629303600000|2021-08-18 16:20:00|35307|35304.6|35283|35280.6|35310.5|35308.1|35282|35279.6|630
1629303900000|2021-08-18 16:25:00|35282.5|35280.1|35257|35254.6|35291|35288.6|35256|35253.6|1463
1629304200000|2021-08-18 16:30:00|35256.5|35254.1|35259.5|35257.1|35264|35261.6|35249|35246.6|1102
1629304500000|2021-08-18 16:35:00|35259|35256.6|35256|35253.6|35259.5|35257.1|35245|35242.6|689
1629304800000|2021-08-18 16:40:00|35255.5|35253.1|35264.5|35262.1|35269|35266.6|35245|35242.6|704
1629305100000|2021-08-18 16:45:00|35264|35261.6|35274.5|35272.1|35276|35273.6|35259|35256.6|427
1629305400000|2021-08-18 16:50:00|35274|35271.6|35277|35274.6|35282.5|35280.1|35263|35260.6|541
1629305700000|2021-08-18 16:55:00|35277.5|35275.1|35289|35286.6|35290|35287.6|35271|35268.6|755
1629306000000|2021-08-18 17:00:00|35288.5|35286.1|35272.5|35270.1|35290|35287.6|35264|35261.6|761
1629306300000|2021-08-18 17:05:00|35273|35270.6|35285|35282.6|35285.5|35283.1|35264|35261.6|476
1629306600000|2021-08-18 17:10:00|35285.5|35283.1|35289|35286.6|35292.5|35290.1|35279.5|35277.1|325
1629306900000|2021-08-18 17:15:00|35288.5|35286.1|35280.5|35278.1|35290.5|35288.1|35273.5|35271.1|437
1629307200000|2021-08-18 17:20:00|35281|35278.6|35272.5|35270.1|35287|35284.6|35271|35268.6|438
1629307500000|2021-08-18 17:25:00|35273|35270.6|35275.5|35273.1|35277.5|35275.1|35258|35255.6|562
1629307800000|2021-08-18 17:30:00|35275|35272.6|35283.5|35281.1|35290|35287.6|35271.5|35269.1|506
1629308100000|2021-08-18 17:35:00|35284|35281.6|35287|35284.6|35289|35286.6|35279|35276.6|361
1629308400000|2021-08-18 17:40:00|35287.5|35285.1|35291.5|35289.1|35296.5|35294.1|35284|35281.6|310
1629308700000|2021-08-18 17:45:00|35291|35288.6|35291.5|35289.1|35297.5|35295.1|35289|35286.6|305
1629309000000|2021-08-18 17:50:00|35291|35288.6|35301.5|35299.1|35302.5|35300.1|35288|35285.6|362
1629309300000|2021-08-18 17:55:00|35300.5|35298.1|35294.8|35292.4|35302|35299.6|35293.8|35291.4|371
1629309600000|2021-08-18 18:00:00|35295.3|35292.9|35339.8|35337.4|35342.8|35340.4|35290.8|35288.4|1448
1629309900000|2021-08-18 18:05:00|35340.3|35337.9|35321.3|35318.9|35345.3|35342.9|35316.8|35314.4|1712
1629310200000|2021-08-18 18:10:00|35320.8|35318.4|35226.8|35224.4|35330.3|35327.9|35216.3|35213.9|3370
1629310500000|2021-08-18 18:15:00|35226.3|35223.9|35190.8|35188.4|35237.8|35235.4|35151.3|35148.9|4105
1629310800000|2021-08-18 18:20:00|35188.8|35186.4|35223.8|35221.4|35224.3|35221.9|35172.3|35169.9|2669
1629311100000|2021-08-18 18:25:00|35224.3|35221.9|35268.3|35265.9|35273.3|35270.9|35213.3|35210.9|2012
1629311400000|2021-08-18 18:30:00|35267.8|35265.4|35284.8|35282.4|35290.3|35287.9|35261.8|35259.4|2175
1629311700000|2021-08-18 18:35:00|35284.3|35281.9|35253.8|35251.4|35286.3|35283.9|35252.3|35249.9|1256
1629312000000|2021-08-18 18:40:00|35253.3|35250.9|35228.3|35225.9|35258.3|35255.9|35223.8|35221.4|1523
1629312300000|2021-08-18 18:45:00|35228.8|35226.4|35214.8|35212.4|35230.8|35228.4|35209.3|35206.9|1288
1629312600000|2021-08-18 18:50:00|35215.3|35212.9|35208.8|35206.4|35224.3|35221.9|35195.8|35193.4|1198
1629312900000|2021-08-18 18:55:00|35208.3|35205.9|35225.3|35222.9|35237.3|35234.9|35203.8|35201.4|1098
1629313200000|2021-08-18 19:00:00|35224.8|35222.4|35202.8|35200.4|35226.3|35223.9|35197.3|35194.9|1267
1629313500000|2021-08-18 19:05:00|35202.3|35199.9|35190.8|35188.4|35216.3|35213.9|35190.3|35187.9|1064
1629313800000|2021-08-18 19:10:00|35190.3|35187.9|35193.3|35190.9|35209.8|35207.4|35183.3|35180.9|1328
1629314100000|2021-08-18 19:15:00|35192.8|35190.4|35209.3|35206.9|35209.3|35206.9|35185.3|35182.9|1048
1629314400000|2021-08-18 19:20:00|35207.8|35205.4|35179.8|35177.4|35211.3|35208.9|35178.3|35175.9|1254
1629314700000|2021-08-18 19:25:00|35179.3|35176.9|35134.8|35132.4|35183.8|35181.4|35133.3|35130.9|1901
1629315000000|2021-08-18 19:30:00|35134.3|35131.9|35086.3|35083.9|35134.3|35131.9|35079.8|35077.4|4147
1629315300000|2021-08-18 19:35:00|35085.8|35083.4|35090.3|35087.9|35096.8|35094.4|35068.8|35066.4|3244
1629315600000|2021-08-18 19:40:00|35090.8|35088.4|35135.3|35132.9|35135.3|35132.9|35083.3|35080.9|2472
1629315900000|2021-08-18 19:45:00|35134.8|35132.4|35039.3|35036.9|35145.8|35143.4|35032.3|35029.9|3257
1629316200000|2021-08-18 19:50:00|35031.3|35028.9|35032.3|35029.9|35043.3|35040.9|34997.8|34995.4|4262
1629316500000|2021-08-18 19:55:00|35032.8|35030.4|34971.3|34968.9|35033.3|35030.9|34947.8|34945.4|7345
1629316800000|2021-08-18 20:00:00|34968.8|34966.4|34938.4|34933.6|34986.4|34981.6|34934.4|34929.6|2536
1629317100000|2021-08-18 20:05:00|34937.4|34932.6|34950.4|34945.6|34966.4|34961.6|34933.9|34929.1|1364
1629317400000|2021-08-18 20:10:00|34949.9|34945.1|34958.4|34953.6|34960.4|34955.6|34935.4|34930.6|1198
1629317700000|2021-08-18 20:15:00|34957.9|34953.1|34948.4|34943.6|34957.9|34953.1|34937.4|34932.6|261
1629318000000|2021-08-18 20:20:00|34947.9|34943.1|34937.4|34932.6|34953.9|34949.1|34932.4|34927.6|319
1629318300000|2021-08-18 20:25:00|34936.9|34932.1|34934.9|34930.1|34950.9|34946.1|34934.4|34929.6|218
1629318600000|2021-08-18 20:30:00|34934.4|34929.6|34911.9|34907.1|34941.4|34936.6|34911.9|34907.1|651
1629318900000|2021-08-18 20:35:00|34911.4|34906.6|34902.4|34897.6|34918.4|34913.6|34865.4|34860.6|1121
1629319200000|2021-08-18 20:40:00|34901.9|34897.1|34915.4|34910.6|34924.9|34920.1|34900.4|34895.6|385
1629319500000|2021-08-18 20:45:00|34914.9|34910.1|34878.4|34873.6|34914.9|34910.1|34876.4|34871.6|411
1629319800000|2021-08-18 20:50:00|34879.4|34874.6|34908.4|34903.6|34911.4|34906.6|34877.9|34873.1|384
1629320100000|2021-08-18 20:55:00|34908.9|34904.1|34914.7|34904.9|34920.9|34916.1|34904.4|34898.7|258
1629320400000|2021-08-18 21:00:00|34914.1|34904.3|34919.1|34909.3|34919.7|34909.9|34913|34903.2|0
1629320700000|2021-08-18 21:05:00|34919.2|34909.4|34929.3|34919.5|34929.3|34919.5|34918|34908.2|0
1629321000000|2021-08-18 21:10:00|34929.2|34919.4|34933.2|34923.4|34933.2|34923.4|34928.3|34918.5|0
1629321300000|2021-08-18 21:15:00|34933.1|34923.3|34931|34921.2|34934.7|34924.9|34931|34921.2|0
1629321600000|2021-08-18 21:20:00|34929.6|34919.8|34928.8|34919|34929.6|34919.8|34920.8|34911|0
1629321900000|2021-08-18 21:25:00|34929|34919.2|34924.6|34914.8|34929.9|34920.1|34922|34912.2|0
1629322200000|2021-08-18 21:30:00|34924.5|34914.7|34920.9|34911.1|34927|34917.2|34920.5|34910.7|0
1629322500000|2021-08-18 21:35:00|34920.7|34910.9|34921.2|34911.4|34921.5|34911.7|34919.4|34909.6|0
1629322800000|2021-08-18 21:40:00|34921.1|34911.3|34922.4|34912.6|34922.4|34912.6|34921|34911.2|0
1629323100000|2021-08-18 21:45:00|34922.5|34912.7|34923.1|34913.3|34924|34914.2|34921.7|34911.9|0
1629323400000|2021-08-18 21:50:00|34923.2|34913.4|34922.2|34912.4|34923.6|34913.8|34921.3|34911.5|0
1629323700000|2021-08-18 21:55:00|34920.4|34910.6|34920.5|34910.7|34923.1|34913.3|34918|34908.2|0
1629324000000|2021-08-18 22:00:00|34929.4|34924.6|34934.4|34929.6|34947.9|34943.1|34918.4|34913.6|401
1629324300000|2021-08-18 22:05:00|34934.9|34930.1|34935.4|34930.6|34945.9|34941.1|34931.4|34926.6|160
1629324600000|2021-08-18 22:10:00|34935.9|34931.1|34938.4|34933.6|34944.4|34939.6|34931.4|34926.6|146
1629324900000|2021-08-18 22:15:00|34937.9|34933.1|34948.4|34943.6|34950.4|34945.6|34935.9|34931.1|189
1629325200000|2021-08-18 22:20:00|34950.4|34945.6|34958.9|34954.1|34959.9|34955.1|34947.4|34942.6|244
1629325500000|2021-08-18 22:25:00|34958.4|34953.6|34955.4|34950.6|34958.4|34953.6|34951.9|34947.1|104
1629325800000|2021-08-18 22:30:00|34955.9|34951.1|34961.9|34957.1|34961.9|34957.1|34954.4|34949.6|114
1629326100000|2021-08-18 22:35:00|34961.4|34956.6|34963.4|34958.6|34963.9|34959.1|34957.9|34953.1|175
1629326400000|2021-08-18 22:40:00|34962.9|34958.1|34963.9|34959.1|34969.4|34964.6|34961.4|34956.6|178
1629326700000|2021-08-18 22:45:00|34963.4|34958.6|34956.9|34952.1|34963.4|34958.6|34954.4|34949.6|126
1629327000000|2021-08-18 22:50:00|34957.4|34952.6|34957.4|34952.6|34964.4|34959.6|34955.4|34950.6|109
1629327300000|2021-08-18 22:55:00|34956.9|34952.1|34963.4|34958.6|34964.4|34959.6|34954.9|34950.1|114
1629327600000|2021-08-18 23:00:00|34962.9|34958.1|34942.4|34937.6|34962.9|34958.1|34941.4|34936.6|232
1629327900000|2021-08-18 23:05:00|34942.9|34938.1|34957.4|34952.6|34958.4|34953.6|34942.4|34937.6|71
1629328200000|2021-08-18 23:10:00|34956.9|34952.1|34958.4|34953.6|34960.9|34956.1|34954.4|34949.6|94
1629328500000|2021-08-18 23:15:00|34957.9|34953.1|34950.4|34945.6|34960.4|34955.6|34950.4|34945.6|73
1629328800000|2021-08-18 23:20:00|34949.9|34945.1|34940.9|34936.1|34952.4|34947.6|34938.9|34934.1|112
1629329100000|2021-08-18 23:25:00|34941.4|34936.6|34932.4|34927.6|34941.4|34936.6|34929.4|34924.6|190
1629329400000|2021-08-18 23:30:00|34931.9|34927.1|34940.4|34935.6|34940.4|34935.6|34919.4|34914.6|285
1629329700000|2021-08-18 23:35:00|34940.9|34936.1|34934.4|34929.6|34944.9|34940.1|34933.4|34928.6|110
1629330000000|2021-08-18 23:40:00|34933.9|34929.1|34941.4|34936.6|34942.4|34937.6|34931.9|34927.1|84
1629330300000|2021-08-18 23:45:00|34941.9|34937.1|34945.4|34940.6|34950.9|34946.1|34941.4|34936.6|145
1629330600000|2021-08-18 23:50:00|34944.9|34940.1|34942.4|34937.6|34947.9|34943.1|34939.4|34934.6|154
1629330900000|2021-08-18 23:55:00|34942.9|34938.1|34941.9|34937.1|34944.9|34940.1|34936.4|34931.6|122
1629331200000|2021-08-19 00:00:00|34940.4|34935.6|34967.4|34962.6|34967.4|34962.6|34937.9|34933.1|238
1629331500000|2021-08-19 00:05:00|34967.9|34963.1|34983.4|34978.6|34983.9|34979.1|34958.4|34953.6|348
1629331800000|2021-08-19 00:10:00|34983.9|34979.1|34982.9|34978.1|34992.9|34988.1|34978.9|34974.1|309
1629332100000|2021-08-19 00:15:00|34983.4|34978.6|34967.4|34962.6|34985.4|34980.6|34965.9|34961.1|251
1629332400000|2021-08-19 00:20:00|34966.9|34962.1|34971.4|34966.6|34971.4|34966.6|34956.9|34952.1|130
1629332700000|2021-08-19 00:25:00|34970.9|34966.1|34963.4|34958.6|34972.9|34968.1|34962.4|34957.6|122
1629333000000|2021-08-19 00:30:00|34962.9|34958.1|34969.4|34964.6|34969.9|34965.1|34955.9|34951.1|110
1629333300000|2021-08-19 00:35:00|34969.9|34965.1|34970.4|34965.6|34978.9|34974.1|34967.9|34963.1|164
1629333600000|2021-08-19 00:40:00|34970.9|34966.1|34975.4|34970.6|34979.9|34975.1|34969.9|34965.1|152
1629333900000|2021-08-19 00:45:00|34974.9|34970.1|34977.4|34972.6|34980.4|34975.6|34972.4|34967.6|87
1629334200000|2021-08-19 00:50:00|34977.9|34973.1|34981.4|34976.6|34983.9|34979.1|34976.4|34971.6|102
1629334500000|2021-08-19 00:55:00|34980.9|34976.1|34973.4|34968.6|34982.4|34977.6|34966.4|34961.6|79
1629334800000|2021-08-19 01:00:00|34972.9|34968.1|34981.4|34976.6|34983.4|34978.6|34956.9|34952.1|161
1629335100000|2021-08-19 01:05:00|34980.9|34976.1|34983.9|34979.1|34997.4|34992.6|34979.4|34974.6|200
1629335400000|2021-08-19 01:10:00|34984.4|34979.6|34987.4|34982.6|34993.4|34988.6|34982.4|34977.6|86
1629335700000|2021-08-19 01:15:00|34986.9|34982.1|34985.4|34980.6|34993.4|34988.6|34983.9|34979.1|126
1629336000000|2021-08-19 01:20:00|34984.9|34980.1|34983.4|34978.6|34991.4|34986.6|34982.4|34977.6|95
1629336300000|2021-08-19 01:25:00|34983.9|34979.1|34989.4|34984.6|34990.9|34986.1|34979.4|34974.6|51
1629336600000|2021-08-19 01:30:00|34988.9|34984.1|34999.4|34994.6|35004.9|35000.1|34988.9|34984.1|217
1629336900000|2021-08-19 01:35:00|34999.9|34995.1|34998.4|34993.6|35003.9|34999.1|34994.4|34989.6|158
1629337200000|2021-08-19 01:40:00|34997.9|34993.1|35000.9|34996.1|35005.4|35000.6|34992.9|34988.1|171
1629337500000|2021-08-19 01:45:00|35001.9|34997.1|34994.4|34989.6|35001.9|34997.1|34992.4|34987.6|124
1629337800000|2021-08-19 01:50:00|34993.9|34989.1|34989.4|34984.6|34994.4|34989.6|34986.4|34981.6|118
1629338100000|2021-08-19 01:55:00|34988.9|34984.1|34958.9|34954.1|34988.9|34984.1|34956.9|34952.1|396
1629338400000|2021-08-19 02:00:00|34957.9|34953.1|34956.4|34951.6|34957.9|34953.1|34936.9|34932.1|493
1629338700000|2021-08-19 02:05:00|34956.9|34952.1|34959.4|34954.6|34966.4|34961.6|34954.9|34950.1|199
1629339000000|2021-08-19 02:10:00|34958.9|34954.1|34947.4|34942.6|34960.4|34955.6|34942.4|34937.6|178
1629339300000|2021-08-19 02:15:00|34946.9|34942.1|34932.4|34927.6|34946.9|34942.1|34914.4|34909.6|449
1629339600000|2021-08-19 02:20:00|34932.9|34928.1|34925.4|34920.6|34933.4|34928.6|34912.9|34908.1|240
1629339900000|2021-08-19 02:25:00|34924.9|34920.1|34922.4|34917.6|34930.4|34925.6|34916.9|34912.1|148
1629340200000|2021-08-19 02:30:00|34922.9|34918.1|34943.9|34939.1|34946.4|34941.6|34917.4|34912.6|176
1629340500000|2021-08-19 02:35:00|34938.9|34934.1|34941.4|34936.6|34945.4|34940.6|34935.9|34931.1|184
1629340800000|2021-08-19 02:40:00|34940.9|34936.1|34942.9|34938.1|34949.9|34945.1|34939.4|34934.6|163
1629341100000|2021-08-19 02:45:00|34942.4|34937.6|34963.9|34959.1|34969.4|34964.6|34938.4|34933.6|256
1629341400000|2021-08-19 02:50:00|34963.4|34958.6|34957.4|34952.6|34967.4|34962.6|34952.4|34947.6|164
1629341700000|2021-08-19 02:55:00|34955.9|34951.1|34946.4|34941.6|34961.4|34956.6|34945.4|34940.6|112
1629342000000|2021-08-19 03:00:00|34946.9|34942.1|34950.9|34946.1|34958.9|34954.1|34946.9|34942.1|101
1629342300000|2021-08-19 03:05:00|34950.4|34945.6|34946.4|34941.6|34958.4|34953.6|34943.9|34939.1|55
1629342600000|2021-08-19 03:10:00|34945.9|34941.1|34948.4|34943.6|34949.9|34945.1|34936.4|34931.6|153
1629342900000|2021-08-19 03:15:00|34947.9|34943.1|34950.4|34945.6|34950.9|34946.1|34940.9|34936.1|67
1629343200000|2021-08-19 03:20:00|34950.9|34946.1|34964.9|34960.1|34976.4|34971.6|34950.9|34946.1|249
1629343500000|2021-08-19 03:25:00|34965.4|34960.6|34956.4|34951.6|34967.4|34962.6|34947.4|34942.6|127
1629343800000|2021-08-19 03:30:00|34955.9|34951.1|34951.4|34946.6|34956.4|34951.6|34944.9|34940.1|71
1629344100000|2021-08-19 03:35:00|34950.9|34946.1|34942.4|34937.6|34951.4|34946.6|34939.9|34935.1|90
1629344400000|2021-08-19 03:40:00|34941.9|34937.1|34945.9|34941.1|34949.9|34945.1|34940.4|34935.6|90
1629344700000|2021-08-19 03:45:00|34945.4|34940.6|34940.4|34935.6|34948.9|34944.1|34936.4|34931.6|131
1629345000000|2021-08-19 03:50:00|34940.9|34936.1|34951.9|34947.1|34951.9|34947.1|34935.9|34931.1|65
1629345300000|2021-08-19 03:55:00|34952.4|34947.6|34946.9|34942.1|34953.9|34949.1|34943.9|34939.1|79
1629345600000|2021-08-19 04:00:00|34946.4|34941.6|34950.4|34945.6|34954.9|34950.1|34943.9|34939.1|58
1629345900000|2021-08-19 04:05:00|34950.9|34946.1|34943.4|34938.6|34951.4|34946.6|34941.9|34937.1|39
1629346200000|2021-08-19 04:10:00|34942.9|34938.1|34945.4|34940.6|34946.4|34941.6|34941.9|34937.1|32
1629346500000|2021-08-19 04:15:00|34944.9|34940.1|34937.9|34933.1|34945.9|34941.1|34934.4|34929.6|92
1629346800000|2021-08-19 04:20:00|34938.4|34933.6|34941.9|34937.1|34943.9|34939.1|34937.4|34932.6|31
1629347100000|2021-08-19 04:25:00|34942.4|34937.6|34936.9|34932.1|34946.4|34941.6|34936.9|34932.1|42
1629347400000|2021-08-19 04:30:00|34937.4|34932.6|34937.4|34932.6|34943.4|34938.6|34936.4|34931.6|97
1629347700000|2021-08-19 04:35:00|34936.9|34932.1|34936.4|34931.6|34938.9|34934.1|34930.9|34926.1|150
1629348000000|2021-08-19 04:40:00|34935.9|34931.1|34943.4|34938.6|34947.4|34942.6|34933.9|34929.1|100
1629348300000|2021-08-19 04:45:00|34943.9|34939.1|34945.4|34940.6|34948.4|34943.6|34940.9|34936.1|43
1629348600000|2021-08-19 04:50:00|34944.9|34940.1|34932.4|34927.6|34945.4|34940.6|34931.9|34927.1|38
1629348900000|2021-08-19 04:55:00|34932.9|34928.1|34934.4|34929.6|34936.9|34932.1|34929.4|34924.6|65
1629349200000|2021-08-19 05:00:00|34934.9|34930.1|34933.4|34928.6|34936.9|34932.1|34906.4|34901.6|567
1629349500000|2021-08-19 05:05:00|34934.9|34930.1|34932.4|34927.6|34941.9|34937.1|34923.4|34918.6|132
1629349800000|2021-08-19 05:10:00|34931.9|34927.1|34931.4|34926.6|34933.4|34928.6|34924.4|34919.6|56
1629350100000|2021-08-19 05:15:00|34931.9|34927.1|34921.9|34917.1|34938.9|34934.1|34920.4|34915.6|69
1629350400000|2021-08-19 05:20:00|34921.4|34916.6|34932.4|34927.6|34938.9|34934.1|34914.9|34910.1|163
1629350700000|2021-08-19 05:25:00|34932.9|34928.1|34918.9|34914.1|34936.4|34931.6|34918.4|34913.6|88
1629351000000|2021-08-19 05:30:00|34920.9|34916.1|34928.9|34924.1|34935.9|34931.1|34918.4|34913.6|107
1629351300000|2021-08-19 05:35:00|34929.4|34924.6|34926.4|34921.6|34940.4|34935.6|34925.4|34920.6|115
1629351600000|2021-08-19 05:40:00|34925.9|34921.1|34901.4|34896.6|34930.4|34925.6|34900.9|34896.1|276
1629351900000|2021-08-19 05:45:00|34901.9|34897.1|34896.4|34891.6|34906.4|34901.6|34887.4|34882.6|382
1629352200000|2021-08-19 05:50:00|34895.9|34891.1|34876.9|34872.1|34897.9|34893.1|34876.4|34871.6|370
1629352500000|2021-08-19 05:55:00|34877.4|34872.6|34858.4|34853.6|34877.4|34872.6|34857.9|34853.1|530
1629352800000|2021-08-19 06:00:00|34857.8|34854.2|34807.8|34804.2|34876.3|34872.7|34807.3|34803.7|1587
1629353100000|2021-08-19 06:05:00|34808.3|34804.7|34816.3|34812.7|34829.3|34825.7|34802.3|34798.7|833
1629353400000|2021-08-19 06:10:00|34816.8|34813.2|34812.8|34809.2|34825.8|34822.2|34791.8|34788.2|655
1629353700000|2021-08-19 06:15:00|34812.3|34808.7|34822.8|34819.2|34822.8|34819.2|34794.8|34791.2|428
1629354000000|2021-08-19 06:20:00|34823.3|34819.7|34789.8|34786.2|34823.3|34819.7|34785.8|34782.2|452
1629354300000|2021-08-19 06:25:00|34789.3|34785.7|34763.3|34759.7|34791.3|34787.7|34762.3|34758.7|832
1629354600000|2021-08-19 06:30:00|34762.8|34759.2|34803.8|34800.2|34806.8|34803.2|34760.3|34756.7|786
1629354900000|2021-08-19 06:35:00|34804.3|34800.7|34792.8|34789.2|34804.8|34801.2|34782.3|34778.7|387
1629355200000|2021-08-19 06:40:00|34791.8|34788.2|34791.8|34788.2|34794.3|34790.7|34775.3|34771.7|300
1629355500000|2021-08-19 06:45:00|34792.3|34788.7|34772.8|34769.2|34792.8|34789.2|34766.8|34763.2|370
1629355800000|2021-08-19 06:50:00|34773.3|34769.7|34774.8|34771.2|34791.3|34787.7|34766.3|34762.7|323
1629356100000|2021-08-19 06:55:00|34775.3|34771.7|34713.3|34709.7|34776.8|34773.2|34699.8|34696.2|1474
1629356400000|2021-08-19 07:00:00|34713.8|34710.2|34689.3|34685.7|34725.3|34721.7|34680.8|34677.2|1675
1629356700000|2021-08-19 07:05:00|34689.8|34686.2|34704.3|34700.7|34714.3|34710.7|34652.3|34648.7|2277
1629357000000|2021-08-19 07:10:00|34705.3|34701.7|34742.8|34739.2|34749.3|34745.7|34677.3|34673.7|1436
1629357300000|2021-08-19 07:15:00|34742.3|34738.7|34759.8|34756.2|34761.3|34757.7|34721.3|34717.7|1198
1629357600000|2021-08-19 07:20:00|34758.3|34754.7|34759.3|34755.7|34771.8|34768.2|34737.8|34734.2|1214
1629357900000|2021-08-19 07:25:00|34761.8|34758.2|34756.8|34753.2|34766.3|34762.7|34720.8|34717.2|931
1629358200000|2021-08-19 07:30:00|34756.3|34752.7|34698.8|34695.2|34757.3|34753.7|34694.8|34691.2|1096
1629358500000|2021-08-19 07:35:00|34698.3|34694.7|34714.3|34710.7|34714.8|34711.2|34685.8|34682.2|826
1629358800000|2021-08-19 07:40:00|34714.8|34711.2|34703.8|34700.2|34714.8|34711.2|34676.8|34673.2|770
1629359100000|2021-08-19 07:45:00|34703.3|34699.7|34735.8|34732.2|34743.8|34740.2|34693.8|34690.2|863
1629359400000|2021-08-19 07:50:00|34735.3|34731.7|34689.3|34685.7|34742.3|34738.7|34681.8|34678.2|668
1629359700000|2021-08-19 07:55:00|34689.8|34686.2|34700.8|34697.2|34702.8|34699.2|34677.8|34674.2|516
1629360000000|2021-08-19 08:00:00|34700.3|34696.7|34668.8|34665.2|34702.3|34698.7|34659.3|34655.7|1197
1629360300000|2021-08-19 08:05:00|34669.3|34665.7|34672.3|34668.7|34674.8|34671.2|34643.8|34640.2|1145
1629360600000|2021-08-19 08:10:00|34672.8|34669.2|34663.3|34659.7|34680.3|34676.7|34657.8|34654.2|646
1629360900000|2021-08-19 08:15:00|34662.8|34659.2|34641.3|34637.7|34663.3|34659.7|34636.8|34633.2|698
1629361200000|2021-08-19 08:20:00|34641.8|34638.2|34620.8|34617.2|34643.3|34639.7|34612.8|34609.2|1132
1629361500000|2021-08-19 08:25:00|34620.3|34616.7|34625.8|34622.2|34630.3|34626.7|34605.3|34601.7|958
1629361800000|2021-08-19 08:30:00|34626.3|34622.7|34622.8|34619.2|34632.3|34628.7|34615.8|34612.2|704
1629362100000|2021-08-19 08:35:00|34622.3|34618.7|34632.8|34629.2|34633.3|34629.7|34596.8|34593.2|662
1629362400000|2021-08-19 08:40:00|34633.3|34629.7|34651.8|34648.2|34661.3|34657.7|34624.8|34621.2|823
1629362700000|2021-08-19 08:45:00|34651.3|34647.7|34612.8|34609.2|34659.8|34656.2|34611.8|34608.2|672
1629363000000|2021-08-19 08:50:00|34613.3|34609.7|34619.8|34616.2|34635.8|34632.2|34605.8|34602.2|534
1629363300000|2021-08-19 08:55:00|34619.3|34615.7|34632.3|34628.7|34634.3|34630.7|34609.3|34605.7|598
1629363600000|2021-08-19 09:00:00|34631.8|34628.2|34597.8|34594.2|34636.3|34632.7|34590.8|34587.2|994
1629363900000|2021-08-19 09:05:00|34598.3|34594.7|34583.8|34580.2|34599.3|34595.7|34569.8|34566.2|756
1629364200000|2021-08-19 09:10:00|34583.3|34579.7|34590.8|34587.2|34598.8|34595.2|34574.3|34570.7|787
1629364500000|2021-08-19 09:15:00|34591.3|34587.7|34620.3|34616.7|34620.8|34617.2|34564.3|34560.7|806
1629364800000|2021-08-19 09:20:00|34619.8|34616.2|34624.3|34620.7|34628.8|34625.2|34603.8|34600.2|673
1629365100000|2021-08-19 09:25:00|34623.8|34620.2|34627.8|34624.2|34644.3|34640.7|34615.3|34611.7|517
1629365400000|2021-08-19 09:30:00|34627.3|34623.7|34675.8|34672.2|34675.8|34672.2|34621.3|34617.7|925
1629365700000|2021-08-19 09:35:00|34675.3|34671.7|34684.8|34681.2|34690.8|34687.2|34663.8|34660.2|782
1629366000000|2021-08-19 09:40:00|34684.3|34680.7|34695.3|34691.7|34699.8|34696.2|34674.8|34671.2|555
1629366300000|2021-08-19 09:45:00|34694.8|34691.2|34707.8|34704.2|34715.8|34712.2|34689.3|34685.7|850
1629366600000|2021-08-19 09:50:00|34708.3|34704.7|34729.3|34725.7|34731.3|34727.7|34704.3|34700.7|534
1629366900000|2021-08-19 09:55:00|34728.8|34725.2|34720.8|34717.2|34752.8|34749.2|34719.8|34716.2|1038
1629367200000|2021-08-19 10:00:00|34721.3|34717.7|34725.8|34722.2|34740.3|34736.7|34712.3|34708.7|693
1629367500000|2021-08-19 10:05:00|34725.3|34721.7|34729.3|34725.7|34759.8|34756.2|34718.8|34715.2|892
1629367800000|2021-08-19 10:10:00|34728.8|34725.2|34713.3|34709.7|34741.8|34738.2|34713.3|34709.7|555
1629368100000|2021-08-19 10:15:00|34713.8|34710.2|34709.8|34706.2|34727.3|34723.7|34699.8|34696.2|560
1629368400000|2021-08-19 10:20:00|34710.3|34706.7|34743.8|34740.2|34745.8|34742.2|34692.8|34689.2|594
1629368700000|2021-08-19 10:25:00|34744.3|34740.7|34721.8|34718.2|34744.3|34740.7|34698.3|34694.7|417
1629369000000|2021-08-19 10:30:00|34721.3|34717.7|34715.8|34712.2|34732.8|34729.2|34704.3|34700.7|336
1629369300000|2021-08-19 10:35:00|34716.3|34712.7|34707.8|34704.2|34727.8|34724.2|34703.8|34700.2|335
1629369600000|2021-08-19 10:40:00|34707.3|34703.7|34663.8|34660.2|34710.3|34706.7|34660.3|34656.7|891
1629369900000|2021-08-19 10:45:00|34664.3|34660.7|34686.8|34683.2|34690.3|34686.7|34659.3|34655.7|570
1629370200000|2021-08-19 10:50:00|34687.3|34683.7|34676.8|34673.2|34694.3|34690.7|34663.8|34660.2|398
1629370500000|2021-08-19 10:55:00|34676.3|34672.7|34665.3|34661.7|34684.8|34681.2|34660.8|34657.2|259
1629370800000|2021-08-19 11:00:00|34662.8|34659.2|34677.8|34674.2|34681.3|34677.7|34660.8|34657.2|543
1629371100000|2021-08-19 11:05:00|34678.3|34674.7|34653.8|34650.2|34684.3|34680.7|34638.3|34634.7|475
1629371400000|2021-08-19 11:10:00|34653.3|34649.7|34665.3|34661.7|34665.8|34662.2|34640.3|34636.7|376
1629371700000|2021-08-19 11:15:00|34664.3|34660.7|34650.8|34647.2|34673.3|34669.7|34640.8|34637.2|559
1629372000000|2021-08-19 11:20:00|34651.3|34647.7|34641.3|34637.7|34655.8|34652.2|34618.3|34614.7|775
1629372300000|2021-08-19 11:25:00|34641.8|34638.2|34660.8|34657.2|34661.3|34657.7|34635.8|34632.2|593
1629372600000|2021-08-19 11:30:00|34660.3|34656.7|34668.3|34664.7|34669.8|34666.2|34648.8|34645.2|608
1629372900000|2021-08-19 11:35:00|34667.8|34664.2|34677.3|34673.7|34682.3|34678.7|34659.8|34656.2|552
1629373200000|2021-08-19 11:40:00|34677.8|34674.2|34666.8|34663.2|34684.3|34680.7|34664.8|34661.2|471
1629373500000|2021-08-19 11:45:00|34666.3|34662.7|34664.3|34660.7|34681.8|34678.2|34661.3|34657.7|657
1629373800000|2021-08-19 11:50:00|34663.8|34660.2|34617.8|34614.2|34664.3|34660.7|34617.3|34613.7|565
1629374100000|2021-08-19 11:55:00|34618.3|34614.7|34610.8|34607.2|34626.3|34622.7|34605.3|34601.7|923
1629374400000|2021-08-19 12:00:00|34613.8|34610.2|34589.8|34586.2|34619.8|34616.2|34569.3|34565.7|1390
1629374700000|2021-08-19 12:05:00|34590.3|34586.7|34622.8|34619.2|34623.3|34619.7|34586.3|34582.7|700
1629375000000|2021-08-19 12:10:00|34623.3|34619.7|34629.8|34626.2|34639.8|34636.2|34621.3|34617.7|781
1629375300000|2021-08-19 12:15:00|34629.3|34625.7|34635.8|34632.2|34639.3|34635.7|34627.3|34623.7|418
1629375600000|2021-08-19 12:20:00|34636.3|34632.7|34657.8|34654.2|34660.3|34656.7|34633.8|34630.2|854
1629375900000|2021-08-19 12:25:00|34658.3|34654.7|34652.3|34648.7|34666.3|34662.7|34645.3|34641.7|817
1629376200000|2021-08-19 12:30:00|34652.8|34649.2|34629.3|34625.7|34665.3|34661.7|34627.3|34623.7|818
1629376500000|2021-08-19 12:35:00|34628.8|34625.2|34662.3|34658.7|34662.3|34658.7|34626.8|34623.2|597
1629376800000|2021-08-19 12:40:00|34661.8|34658.2|34661.8|34658.2|34674.3|34670.7|34655.3|34651.7|650
1629377100000|2021-08-19 12:45:00|34661.3|34657.7|34636.3|34632.7|34664.8|34661.2|34636.3|34632.7|505
1629377400000|2021-08-19 12:50:00|34635.8|34632.2|34626.3|34622.7|34636.8|34633.2|34621.8|34618.2|654
1629377700000|2021-08-19 12:55:00|34625.3|34621.7|34616.3|34612.7|34643.3|34639.7|34616.3|34612.7|574
1629378000000|2021-08-19 13:00:00|34615.8|34612.2|34646.3|34642.7|34652.8|34649.2|34615.8|34612.2|752
1629378300000|2021-08-19 13:05:00|34646.8|34643.2|34663.3|34659.7|34681.8|34678.2|34638.8|34635.2|582
1629378600000|2021-08-19 13:10:00|34663.8|34660.2|34726.3|34722.7|34727.3|34723.7|34663.8|34660.2|1126
1629378900000|2021-08-19 13:15:00|34725.3|34721.7|34731.8|34728.2|34744.8|34741.2|34719.3|34715.7|1313
1629379200000|2021-08-19 13:20:00|34730.8|34727.2|34706.8|34703.2|34730.8|34727.2|34704.3|34700.7|854
1629379500000|2021-08-19 13:25:00|34705.3|34701.7|34686.8|34683.2|34717.3|34713.7|34678.8|34675.2|1218
1629379800000|2021-08-19 13:30:00|34686.2|34683.8|34854.2|34851.8|34858.2|34855.8|34681.2|34678.8|10336
1629380100000|2021-08-19 13:35:00|34853.7|34851.3|34830.2|34827.8|34871.7|34869.3|34782.2|34779.8|6766
1629380400000|2021-08-19 13:40:00|34829.7|34827.3|34850.7|34848.3|34862.2|34859.8|34771.7|34769.3|4415
1629380700000|2021-08-19 13:45:00|34850.2|34847.8|34834.7|34832.3|34914.7|34912.3|34822.2|34819.8|5947
1629381000000|2021-08-19 13:50:00|34834.2|34831.8|34901.2|34898.8|34908.7|34906.3|34834.2|34831.8|3918
1629381300000|2021-08-19 13:55:00|34901.7|34899.3|34896.2|34893.8|34925.2|34922.8|34867.7|34865.3|3599
1629381600000|2021-08-19 14:00:00|34897.2|34894.8|34946.7|34944.3|34957.2|34954.8|34860.7|34858.3|4761
1629381900000|2021-08-19 14:05:00|34946.2|34943.8|34944.7|34942.3|34958.7|34956.3|34926.2|34923.8|2532
1629382200000|2021-08-19 14:10:00|34944.2|34941.8|34943.7|34941.3|34964.7|34962.3|34914.7|34912.3|2831
1629382500000|2021-08-19 14:15:00|34944.2|34941.8|34956.2|34953.8|34994.2|34991.8|34915.7|34913.3|3905
1629382800000|2021-08-19 14:20:00|34955.7|34953.3|34900.2|34897.8|34973.7|34971.3|34898.2|34895.8|2239
1629383100000|2021-08-19 14:25:00|34899.7|34897.3|34896.7|34894.3|34911.2|34908.8|34878.2|34875.8|2369
1629383400000|2021-08-19 14:30:00|34896.2|34893.8|34836.2|34833.8|34904.7|34902.3|34834.2|34831.8|2780
1629383700000|2021-08-19 14:35:00|34836.7|34834.3|34798.2|34795.8|34838.7|34836.3|34784.7|34782.3|2354
1629384000000|2021-08-19 14:40:00|34797.7|34795.3|34746.2|34743.8|34799.2|34796.8|34740.2|34737.8|2994
1629384300000|2021-08-19 14:45:00|34746.7|34744.3|34740.2|34737.8|34773.2|34770.8|34727.7|34725.3|3078
1629384600000|2021-08-19 14:50:00|34740.7|34738.3|34789.7|34787.3|34794.7|34792.3|34728.7|34726.3|2717
1629384900000|2021-08-19 14:55:00|34790.2|34787.8|34890.7|34888.3|34898.2|34895.8|34789.7|34787.3|3737
1629385200000|2021-08-19 15:00:00|34891.2|34888.8|34875.2|34872.8|34897.2|34894.8|34836.7|34834.3|2942
1629385500000|2021-08-19 15:05:00|34875.7|34873.3|34823.2|34820.8|34886.2|34883.8|34814.7|34812.3|2109
1629385800000|2021-08-19 15:10:00|34823.7|34821.3|34823.2|34820.8|34837.7|34835.3|34799.7|34797.3|2161
1629386100000|2021-08-19 15:15:00|34823.7|34821.3|34847.2|34844.8|34850.7|34848.3|34790.2|34787.8|1912
1629386400000|2021-08-19 15:20:00|34846.7|34844.3|34855.2|34852.8|34861.2|34858.8|34830.7|34828.3|1652
1629386700000|2021-08-19 15:25:00|34854.7|34852.3|34809.2|34806.8|34855.7|34853.3|34799.7|34797.3|1464
1629387000000|2021-08-19 15:30:00|34809.7|34807.3|34834.2|34831.8|34864.2|34861.8|34797.7|34795.3|2196
1629387300000|2021-08-19 15:35:00|34837.2|34834.8|34812.7|34810.3|34840.7|34838.3|34800.2|34797.8|1672
1629387600000|2021-08-19 15:40:00|34813.7|34811.3|34884.7|34882.3|34886.2|34883.8|34808.7|34806.3|1884
1629387900000|2021-08-19 15:45:00|34885.2|34882.8|34943.2|34940.8|34948.7|34946.3|34882.7|34880.3|3010
1629388200000|2021-08-19 15:50:00|34943.7|34941.3|34935.2|34932.8|34955.7|34953.3|34934.2|34931.8|1637
1629388500000|2021-08-19 15:55:00|34935.7|34933.3|34949.2|34946.8|34973.2|34970.8|34935.2|34932.8|1791
1629388800000|2021-08-19 16:00:00|34949.7|34947.3|34950.2|34947.8|34973.7|34971.3|34947.7|34945.3|1468
1629389100000|2021-08-19 16:05:00|34949.7|34947.3|34897.2|34894.8|34963.2|34960.8|34896.7|34894.3|2077
1629389400000|2021-08-19 16:10:00|34897.7|34895.3|34929.7|34927.3|34946.2|34943.8|34896.2|34893.8|1475
1629389700000|2021-08-19 16:15:00|34930.2|34927.8|34910.7|34908.3|34932.2|34929.8|34907.7|34905.3|886
1629390000000|2021-08-19 16:20:00|34911.2|34908.8|34919.2|34916.8|34935.7|34933.3|34902.2|34899.8|1070
1629390300000|2021-08-19 16:25:00|34919.7|34917.3|34926.2|34923.8|34933.7|34931.3|34916.2|34913.8|746
1629390600000|2021-08-19 16:30:00|34926.7|34924.3|34934.2|34931.8|34944.7|34942.3|34913.2|34910.8|971
1629390900000|2021-08-19 16:35:00|34934.7|34932.3|34954.2|34951.8|34957.7|34955.3|34927.2|34924.8|1041
1629391200000|2021-08-19 16:40:00|34953.2|34950.8|34948.2|34945.8|34961.7|34959.3|34942.7|34940.3|810
1629391500000|2021-08-19 16:45:00|34947.2|34944.8|34954.7|34952.3|34954.7|34952.3|34934.2|34931.8|822
1629391800000|2021-08-19 16:50:00|34955.2|34952.8|34970.2|34967.8|34972.7|34970.3|34942.7|34940.3|871
1629392100000|2021-08-19 16:55:00|34969.7|34967.3|34976.2|34973.8|34980.7|34978.3|34962.7|34960.3|775
1629392400000|2021-08-19 17:00:00|34977.7|34975.3|34927.2|34924.8|34980.2|34977.8|34926.7|34924.3|993
1629392700000|2021-08-19 17:05:00|34926.7|34924.3|34905.2|34902.8|34929.7|34927.3|34893.7|34891.3|1247
1629393000000|2021-08-19 17:10:00|34905.7|34903.3|34915.2|34912.8|34932.2|34929.8|34904.7|34902.3|1054
1629393300000|2021-08-19 17:15:00|34915.7|34913.3|34908.2|34905.8|34925.2|34922.8|34904.2|34901.8|861
1629393600000|2021-08-19 17:20:00|34908.7|34906.3|34903.7|34901.3|34926.2|34923.8|34899.2|34896.8|939
1629393900000|2021-08-19 17:25:00|34904.2|34901.8|34855.7|34853.3|34908.7|34906.3|34854.7|34852.3|1237
1629394200000|2021-08-19 17:30:00|34856.2|34853.8|34854.2|34851.8|34866.2|34863.8|34837.7|34835.3|1192
1629394500000|2021-08-19 17:35:00|34853.7|34851.3|34868.2|34865.8|34868.7|34866.3|34839.7|34837.3|1101
1629394800000|2021-08-19 17:40:00|34867.7|34865.3|34881.2|34878.8|34905.7|34903.3|34863.2|34860.8|1538
1629395100000|2021-08-19 17:45:00|34881.7|34879.3|34877.2|34874.8|34884.7|34882.3|34854.7|34852.3|1068
1629395400000|2021-08-19 17:50:00|34877.7|34875.3|34861.7|34859.3|34886.7|34884.3|34858.7|34856.3|671
1629395700000|2021-08-19 17:55:00|34862.2|34859.8|34813.2|34810.8|34865.2|34862.8|34811.7|34809.3|1235
1629396000000|2021-08-19 18:00:00|34812.7|34810.3|34788.2|34785.8|34838.2|34835.8|34783.7|34781.3|1519
1629396300000|2021-08-19 18:05:00|34788.7|34786.3|34807.2|34804.8|34814.2|34811.8|34779.2|34776.8|1519
1629396600000|2021-08-19 18:10:00|34807.7|34805.3|34804.7|34802.3|34823.7|34821.3|34790.2|34787.8|1455
1629396900000|2021-08-19 18:15:00|34805.2|34802.8|34816.2|34813.8|34817.7|34815.3|34788.7|34786.3|1325
1629397200000|2021-08-19 18:20:00|34815.7|34813.3|34829.7|34827.3|34829.7|34827.3|34790.2|34787.8|1264
1629397500000|2021-08-19 18:25:00|34829.2|34826.8|34758.2|34755.8|34842.7|34840.3|34753.7|34751.3|1680
1629397800000|2021-08-19 18:30:00|34758.7|34756.3|34773.7|34771.3|34777.7|34775.3|34706.2|34703.8|2850
1629398100000|2021-08-19 18:35:00|34774.2|34771.8|34783.7|34781.3|34809.2|34806.8|34769.7|34767.3|2060
1629398400000|2021-08-19 18:40:00|34783.2|34780.8|34792.2|34789.8|34800.2|34797.8|34755.7|34753.3|1971
1629398700000|2021-08-19 18:45:00|34791.7|34789.3|34798.2|34795.8|34803.2|34800.8|34762.2|34759.8|1355
1629399000000|2021-08-19 18:50:00|34797.7|34795.3|34854.7|34852.3|34859.7|34857.3|34761.2|34758.8|2816
1629399300000|2021-08-19 18:55:00|34854.2|34851.8|34872.2|34869.8|34878.7|34876.3|34846.2|34843.8|1770
1629399600000|2021-08-19 19:00:00|34871.2|34868.8|34916.7|34914.3|34918.2|34915.8|34868.2|34865.8|2077
1629399900000|2021-08-19 19:05:00|34916.2|34913.8|34921.2|34918.8|34926.7|34924.3|34898.2|34895.8|1661
1629400200000|2021-08-19 19:10:00|34921.7|34919.3|34910.7|34908.3|34937.2|34934.8|34901.7|34899.3|1342
1629400500000|2021-08-19 19:15:00|34910.2|34907.8|34938.7|34936.3|34943.2|34940.8|34907.2|34904.8|1734
1629400800000|2021-08-19 19:20:00|34940.7|34938.3|34960.2|34957.8|34962.7|34960.3|34929.7|34927.3|1324
1629401100000|2021-08-19 19:25:00|34960.7|34958.3|34986.2|34983.8|34990.2|34987.8|34953.7|34951.3|1898
1629401400000|2021-08-19 19:30:00|34986.7|34984.3|34991.2|34988.8|34999.7|34997.3|34956.2|34953.8|2217
1629401700000|2021-08-19 19:35:00|34990.7|34988.3|34938.7|34936.3|34998.2|34995.8|34935.7|34933.3|2150
1629402000000|2021-08-19 19:40:00|34938.2|34935.8|34909.2|34906.8|34939.7|34937.3|34886.2|34883.8|2681
1629402300000|2021-08-19 19:45:00|34908.7|34906.3|34895.2|34892.8|34908.7|34906.3|34866.7|34864.3|1705
1629402600000|2021-08-19 19:50:00|34894.2|34891.8|34875.7|34873.3|34932.2|34929.8|34870.7|34868.3|2474
1629402900000|2021-08-19 19:55:00|34875.2|34872.8|34899.2|34896.8|34906.2|34903.8|34847.2|34844.8|3372
1629403200000|2021-08-19 20:00:00|34897.2|34894.8|34903.6|34898.8|34915.6|34910.8|34887.4|34883.8|1221
1629403500000|2021-08-19 20:05:00|34906.6|34901.8|34922.6|34917.8|34923.1|34918.3|34899.1|34894.3|579
1629403800000|2021-08-19 20:10:00|34922.1|34917.3|34912.6|34907.8|34936.6|34931.8|34910.6|34905.8|521
1629404100000|2021-08-19 20:15:00|34914.1|34909.3|34910.6|34905.8|34930.1|34925.3|34909.1|34904.3|300
1629404400000|2021-08-19 20:20:00|34909.6|34904.8|34910.6|34905.8|34912.6|34907.8|34903.6|34898.8|154
1629404700000|2021-08-19 20:25:00|34910.1|34905.3|34905.6|34900.8|34913.6|34908.8|34904.6|34899.8|73
1629405000000|2021-08-19 20:30:00|34906.1|34901.3|34900.6|34895.8|34910.6|34905.8|34896.6|34891.8|188
1629405300000|2021-08-19 20:35:00|34902.6|34897.8|34893.1|34888.3|34907.1|34902.3|34891.6|34886.8|120
1629405600000|2021-08-19 20:40:00|34892.6|34887.8|34892.6|34887.8|34898.1|34893.3|34888.6|34883.8|121
1629405900000|2021-08-19 20:45:00|34893.1|34888.3|34905.6|34900.8|34906.1|34901.3|34892.1|34887.3|87
1629406200000|2021-08-19 20:50:00|34905.1|34900.3|34904.6|34899.8|34910.1|34905.3|34903.6|34898.8|84
1629406500000|2021-08-19 20:55:00|34904.1|34899.3|34911|34901.2|34911|34903.8|34900.1|34895.3|158
1629406800000|2021-08-19 21:00:00|34909.2|34899.4|34908.2|34898.4|34909.8|34900|34907.3|34897.5|0
1629407100000|2021-08-19 21:05:00|34907.9|34898.1|34908.5|34898.7|34910|34900.2|34907.9|34898.1|0
1629407400000|2021-08-19 21:10:00|34909.4|34899.6|34910.2|34900.4|34912.9|34903.1|34909.4|34899.6|0
1629407700000|2021-08-19 21:15:00|34910.3|34900.5|34912.8|34903|34912.8|34903|34909.6|34899.8|0
1629408000000|2021-08-19 21:20:00|34913.3|34903.5|34913.6|34903.8|34913.6|34903.8|34913.3|34903.5|0
1629408300000|2021-08-19 21:25:00|34913.1|34903.3|34913|34903.2|34913.2|34903.4|34913|34903.2|0
1629408600000|2021-08-19 21:30:00|34912.6|34902.8|34908.4|34898.6|34912.7|34902.9|34906.1|34896.3|0
1629408900000|2021-08-19 21:35:00|34908.1|34898.3|34904.5|34894.7|34908.1|34898.3|34900.7|34890.9|0
1629409200000|2021-08-19 21:40:00|34904.4|34894.6|34902.5|34892.7|34904.4|34894.6|34901.9|34892.1|0
1629409500000|2021-08-19 21:45:00|34902.7|34892.9|34902.9|34893.1|34904.8|34895|34900.6|34890.8|0
1629409800000|2021-08-19 21:50:00|34903|34893.2|34903|34893.2|34904|34894.2|34900.7|34890.9|0
1629410100000|2021-08-19 21:55:00|34903.1|34893.3|34903.4|34893.6|34905.7|34895.9|34899.9|34890.1|0
1629410400000|2021-08-19 22:00:00|34905.6|34900.8|34889.6|34884.8|34907.6|34902.8|34888.6|34883.8|251
1629410700000|2021-08-19 22:05:00|34890.6|34885.8|34895.6|34890.8|34896.6|34891.8|34889.6|34884.8|95
1629411000000|2021-08-19 22:10:00|34895.1|34890.3|34894.6|34889.8|34901.1|34896.3|34892.6|34887.8|99
1629411300000|2021-08-19 22:15:00|34893.6|34888.8|34891.6|34886.8|34897.1|34892.3|34879.1|34874.3|129
1629411600000|2021-08-19 22:20:00|34892.1|34887.3|34896.1|34891.3|34900.1|34895.3|34891.1|34886.3|66
1629411900000|2021-08-19 22:25:00|34896.6|34891.8|34900.1|34895.3|34904.6|34899.8|34895.6|34890.8|39
1629412200000|2021-08-19 22:30:00|34900.6|34895.8|34892.6|34887.8|34904.6|34899.8|34891.6|34886.8|45
1629412500000|2021-08-19 22:35:00|34893.1|34888.3|34887.6|34882.8|34893.1|34888.3|34883.1|34878.3|88
1629412800000|2021-08-19 22:40:00|34888.1|34883.3|34877.6|34872.8|34889.6|34884.8|34872.6|34867.8|141
1629413100000|2021-08-19 22:45:00|34877.1|34872.3|34881.6|34876.8|34883.6|34878.8|34875.1|34870.3|36
1629413400000|2021-08-19 22:50:00|34881.1|34876.3|34882.1|34877.3|34884.1|34879.3|34876.6|34871.8|31
1629413700000|2021-08-19 22:55:00|34881.6|34876.8|34877.1|34872.3|34882.6|34877.8|34874.1|34869.3|40
1629414000000|2021-08-19 23:00:00|34877.6|34872.8|34882.6|34877.8|34885.1|34880.3|34874.6|34869.8|96
1629414300000|2021-08-19 23:05:00|34882.1|34877.3|34878.6|34873.8|34886.6|34881.8|34874.6|34869.8|86
1629414600000|2021-08-19 23:10:00|34879.1|34874.3|34875.6|34870.8|34881.1|34876.3|34873.6|34868.8|69
1629414900000|2021-08-19 23:15:00|34876.1|34871.3|34873.6|34868.8|34880.6|34875.8|34870.6|34865.8|99
1629415200000|2021-08-19 23:20:00|34873.1|34868.3|34875.6|34870.8|34877.6|34872.8|34870.1|34865.3|49
1629415500000|2021-08-19 23:25:00|34876.1|34871.3|34876.1|34871.3|34885.1|34880.3|34876.1|34871.3|51
1629415800000|2021-08-19 23:30:00|34878.6|34873.8|34870.6|34865.8|34880.1|34875.3|34866.6|34861.8|171
1629416100000|2021-08-19 23:35:00|34870.1|34865.3|34865.6|34860.8|34872.6|34867.8|34863.1|34858.3|109
1629416400000|2021-08-19 23:40:00|34866.1|34861.3|34851.6|34846.8|34866.6|34861.8|34851.1|34846.3|204
1629416700000|2021-08-19 23:45:00|34851.1|34846.3|34839.6|34834.8|34854.1|34849.3|34838.1|34833.3|206
1629417000000|2021-08-19 23:50:00|34840.1|34835.3|34815.6|34810.8|34842.6|34837.8|34814.1|34809.3|334
1629417300000|2021-08-19 23:55:00|34816.1|34811.3|34830.6|34825.8|34835.1|34830.3|34812.1|34807.3|162
1629417600000|2021-08-20 00:00:00|34830.1|34825.3|34873.1|34868.3|34877.6|34872.8|34829.6|34824.8|356
1629417900000|2021-08-20 00:05:00|34873.6|34868.8|34872.6|34867.8|34887.1|34882.3|34869.1|34864.3|225
1629418200000|2021-08-20 00:10:00|34872.1|34867.3|34870.6|34865.8|34876.6|34871.8|34861.6|34856.8|159
1629418500000|2021-08-20 00:15:00|34871.1|34866.3|34851.6|34846.8|34873.6|34868.8|34836.6|34831.8|293
1629418800000|2021-08-20 00:20:00|34852.1|34847.3|34871.6|34866.8|34881.6|34876.8|34846.6|34841.8|172
1629419100000|2021-08-20 00:25:00|34872.1|34867.3|34881.1|34876.3|34881.1|34876.3|34866.1|34861.3|76
1629419400000|2021-08-20 00:30:00|34881.6|34876.8|34897.1|34892.3|34919.1|34914.3|34881.1|34876.3|486
1629419700000|2021-08-20 00:35:00|34896.6|34891.8|34901.6|34896.8|34905.1|34900.3|34891.6|34886.8|113
1629420000000|2021-08-20 00:40:00|34902.1|34897.3|34894.6|34889.8|34910.6|34905.8|34891.6|34886.8|147
1629420300000|2021-08-20 00:45:00|34894.1|34889.3|34916.6|34911.8|34918.6|34913.8|34894.1|34889.3|123
1629420600000|2021-08-20 00:50:00|34917.1|34912.3|34917.6|34912.8|34925.1|34920.3|34915.1|34910.3|149
1629420900000|2021-08-20 00:55:00|34918.1|34913.3|34902.1|34897.3|34919.1|34914.3|34898.1|34893.3|164
1629421200000|2021-08-20 01:00:00|34901.6|34896.8|34900.6|34895.8|34905.6|34900.8|34894.1|34889.3|104
1629421500000|2021-08-20 01:05:00|34901.1|34896.3|34881.6|34876.8|34913.1|34908.3|34881.1|34876.3|194
1629421800000|2021-08-20 01:10:00|34881.1|34876.3|34886.6|34881.8|34894.6|34889.8|34879.1|34874.3|114
1629422100000|2021-08-20 01:15:00|34887.1|34882.3|34861.1|34856.3|34892.1|34887.3|34846.1|34841.3|326
1629422400000|2021-08-20 01:20:00|34860.6|34855.8|34853.6|34848.8|34862.6|34857.8|34843.6|34838.8|129
1629422700000|2021-08-20 01:25:00|34853.1|34848.3|34870.6|34865.8|34879.6|34874.8|34851.1|34846.3|144
1629423000000|2021-08-20 01:30:00|34870.1|34865.3|34844.6|34839.8|34872.6|34867.8|34836.6|34831.8|224
1629423300000|2021-08-20 01:35:00|34844.1|34839.3|34802.6|34797.8|34846.6|34841.8|34794.6|34789.8|480
1629423600000|2021-08-20 01:40:00|34803.1|34798.3|34768.6|34763.8|34807.6|34802.8|34763.1|34758.3|373
1629423900000|2021-08-20 01:45:00|34769.1|34764.3|34768.1|34763.3|34784.6|34779.8|34760.1|34755.3|343
1629424200000|2021-08-20 01:50:00|34767.6|34762.8|34786.6|34781.8|34788.1|34783.3|34766.6|34761.8|174
1629424500000|2021-08-20 01:55:00|34786.1|34781.3|34790.6|34785.8|34792.6|34787.8|34776.6|34771.8|208
1629424800000|2021-08-20 02:00:00|34791.1|34786.3|34810.6|34805.8|34811.1|34806.3|34790.1|34785.3|268
1629425100000|2021-08-20 02:05:00|34811.1|34806.3|34818.1|34813.3|34832.1|34827.3|34810.1|34805.3|596
1629425400000|2021-08-20 02:10:00|34818.6|34813.8|34824.6|34819.8|34824.6|34819.8|34812.1|34807.3|145
1629425700000|2021-08-20 02:15:00|34825.1|34820.3|34827.6|34822.8|34832.6|34827.8|34820.1|34815.3|104
1629426000000|2021-08-20 02:20:00|34827.1|34822.3|34813.1|34808.3|34827.6|34822.8|34812.6|34807.8|110
1629426300000|2021-08-20 02:25:00|34813.6|34808.8|34825.6|34820.8|34830.6|34825.8|34811.1|34806.3|137
1629426600000|2021-08-20 02:30:00|34825.1|34820.3|34821.6|34816.8|34831.6|34826.8|34817.6|34812.8|96
1629426900000|2021-08-20 02:35:00|34821.1|34816.3|34816.1|34811.3|34825.6|34820.8|34815.6|34810.8|128
1629427200000|2021-08-20 02:40:00|34816.6|34811.8|34806.1|34801.3|34824.1|34819.3|34806.1|34801.3|88
1629427500000|2021-08-20 02:45:00|34805.6|34800.8|34810.1|34805.3|34813.6|34808.8|34801.1|34796.3|215
1629427800000|2021-08-20 02:50:00|34810.6|34805.8|34820.6|34815.8|34821.6|34816.8|34805.6|34800.8|86
1629428100000|2021-08-20 02:55:00|34820.1|34815.3|34816.6|34811.8|34824.6|34819.8|34810.1|34805.3|92
1629428400000|2021-08-20 03:00:00|34817.1|34812.3|34821.6|34816.8|34826.6|34821.8|34815.6|34810.8|85
1629428700000|2021-08-20 03:05:00|34821.1|34816.3|34831.6|34826.8|34836.1|34831.3|34817.6|34812.8|68
1629429000000|2021-08-20 03:10:00|34831.1|34826.3|34851.6|34846.8|34855.1|34850.3|34827.6|34822.8|165
1629429300000|2021-08-20 03:15:00|34850.6|34845.8|34852.6|34847.8|34858.1|34853.3|34845.6|34840.8|81
1629429600000|2021-08-20 03:20:00|34853.1|34848.3|34851.6|34846.8|34859.6|34854.8|34846.1|34841.3|121
1629429900000|2021-08-20 03:25:00|34852.1|34847.3|34835.6|34830.8|34855.6|34850.8|34834.6|34829.8|133
1629430200000|2021-08-20 03:30:00|34835.1|34830.3|34822.6|34817.8|34842.1|34837.3|34820.1|34815.3|154
1629430500000|2021-08-20 03:35:00|34822.1|34817.3|34810.6|34805.8|34829.1|34824.3|34808.6|34803.8|236
1629430800000|2021-08-20 03:40:00|34811.1|34806.3|34820.6|34815.8|34822.6|34817.8|34809.6|34804.8|90
1629431100000|2021-08-20 03:45:00|34820.1|34815.3|34826.6|34821.8|34829.6|34824.8|34809.1|34804.3|95
1629431400000|2021-08-20 03:50:00|34826.1|34821.3|34825.1|34820.3|34831.6|34826.8|34818.6|34813.8|129
1629431700000|2021-08-20 03:55:00|34825.6|34820.8|34843.6|34838.8|34844.1|34839.3|34824.1|34819.3|199
1629432000000|2021-08-20 04:00:00|34845.1|34840.3|34841.1|34836.3|34849.1|34844.3|34836.6|34831.8|67
1629432300000|2021-08-20 04:05:00|34841.6|34836.8|34841.6|34836.8|34843.6|34838.8|34834.6|34829.8|71
1629432600000|2021-08-20 04:10:00|34842.1|34837.3|34837.6|34832.8|34843.1|34838.3|34835.1|34830.3|43
1629432900000|2021-08-20 04:15:00|34837.1|34832.3|34845.6|34840.8|34849.6|34844.8|34836.6|34831.8|57
1629433200000|2021-08-20 04:20:00|34846.1|34841.3|34830.6|34825.8|34847.1|34842.3|34830.6|34825.8|90
1629433500000|2021-08-20 04:25:00|34830.1|34825.3|34829.6|34824.8|34832.1|34827.3|34821.6|34816.8|97
1629433800000|2021-08-20 04:30:00|34829.1|34824.3|34827.1|34822.3|34831.1|34826.3|34822.1|34817.3|62
1629434100000|2021-08-20 04:35:00|34826.6|34821.8|34822.6|34817.8|34829.6|34824.8|34820.6|34815.8|38
1629434400000|2021-08-20 04:40:00|34823.1|34818.3|34821.6|34816.8|34826.1|34821.3|34821.1|34816.3|48
1629434700000|2021-08-20 04:45:00|34822.1|34817.3|34828.1|34823.3|34829.1|34824.3|34813.6|34808.8|84
1629435000000|2021-08-20 04:50:00|34828.6|34823.8|34827.6|34822.8|34831.6|34826.8|34825.1|34820.3|44
1629435300000|2021-08-20 04:55:00|34827.1|34822.3|34830.6|34825.8|34832.1|34827.3|34825.6|34820.8|38
1629435600000|2021-08-20 05:00:00|34830.1|34825.3|34793.6|34788.8|34831.1|34826.3|34792.6|34787.8|165
1629435900000|2021-08-20 05:05:00|34793.1|34788.3|34811.1|34806.3|34815.6|34810.8|34773.6|34768.8|315
1629436200000|2021-08-20 05:10:00|34811.6|34806.8|34803.6|34798.8|34823.1|34818.3|34803.1|34798.3|98
1629436500000|2021-08-20 05:15:00|34803.1|34798.3|34784.6|34779.8|34803.6|34798.8|34781.1|34776.3|238
1629436800000|2021-08-20 05:20:00|34785.1|34780.3|34790.6|34785.8|34792.6|34787.8|34782.1|34777.3|119
1629437100000|2021-08-20 05:25:00|34790.1|34785.3|34764.6|34759.8|34790.1|34785.3|34755.1|34750.3|486
1629437400000|2021-08-20 05:30:00|34764.1|34759.3|34777.6|34772.8|34789.1|34784.3|34762.6|34757.8|195
1629437700000|2021-08-20 05:35:00|34778.1|34773.3|34787.6|34782.8|34791.6|34786.8|34768.6|34763.8|199
1629438000000|2021-08-20 05:40:00|34787.1|34782.3|34761.1|34756.3|34790.6|34785.8|34758.6|34753.8|177
1629438300000|2021-08-20 05:45:00|34761.6|34756.8|34774.6|34769.8|34783.6|34778.8|34759.6|34754.8|171
1629438600000|2021-08-20 05:50:00|34775.1|34770.3|34800.6|34795.8|34807.1|34802.3|34775.1|34770.3|478
1629438900000|2021-08-20 05:55:00|34800.1|34795.3|34807.1|34802.3|34816.1|34811.3|34798.6|34793.8|215
1629439200000|2021-08-20 06:00:00|34806.5|34802.9|34808|34804.4|34815|34811.4|34778.5|34774.9|389
1629439500000|2021-08-20 06:05:00|34808.5|34804.9|34811|34807.4|34813|34809.4|34789.5|34785.9|292
1629439800000|2021-08-20 06:10:00|34811.5|34807.9|34832|34828.4|34833|34829.4|34802.5|34798.9|236
1629440100000|2021-08-20 06:15:00|34832.5|34828.9|34822.5|34818.9|34842|34838.4|34814|34810.4|378
1629440400000|2021-08-20 06:20:00|34823|34819.4|34809|34805.4|34823.5|34819.9|34802.5|34798.9|181
1629440700000|2021-08-20 06:25:00|34808.5|34804.9|34833|34829.4|34834|34830.4|34806|34802.4|125
1629441000000|2021-08-20 06:30:00|34832.5|34828.9|34801|34797.4|34833|34829.4|34797.5|34793.9|221
1629441300000|2021-08-20 06:35:00|34800.5|34796.9|34804|34800.4|34811.5|34807.9|34789.5|34785.9|195
1629441600000|2021-08-20 06:40:00|34804.5|34800.9|34793|34789.4|34806.5|34802.9|34792|34788.4|127
1629441900000|2021-08-20 06:45:00|34792.5|34788.9|34765|34761.4|34797|34793.4|34764|34760.4|403
1629442200000|2021-08-20 06:50:00|34764.5|34760.9|34792|34788.4|34798|34794.4|34761.5|34757.9|238
1629442500000|2021-08-20 06:55:00|34791.5|34787.9|34795|34791.4|34809|34805.4|34790.5|34786.9|324
1629442800000|2021-08-20 07:00:00|34794.5|34790.9|34788.5|34784.9|34800.5|34796.9|34758|34754.4|1145
1629443100000|2021-08-20 07:05:00|34788|34784.4|34779|34775.4|34795|34791.4|34750|34746.4|733
1629443400000|2021-08-20 07:10:00|34779.5|34775.9|34786|34782.4|34798.5|34794.9|34759.5|34755.9|705
1629443700000|2021-08-20 07:15:00|34786.5|34782.9|34763|34759.4|34800.5|34796.9|34760.5|34756.9|368
1629444000000|2021-08-20 07:20:00|34762.5|34758.9|34720|34716.4|34770.5|34766.9|34719.5|34715.9|999
1629444300000|2021-08-20 07:25:00|34717.5|34713.9|34645|34641.4|34718|34714.4|34635.5|34631.9|2488
1629444600000|2021-08-20 07:30:00|34644.5|34640.9|34658.5|34654.9|34676.5|34672.9|34631.5|34627.9|1153
1629444900000|2021-08-20 07:35:00|34660|34656.4|34666|34662.4|34668|34664.4|34644|34640.4|660
1629445200000|2021-08-20 07:40:00|34666.5|34662.9|34676|34672.4|34677|34673.4|34650.5|34646.9|569
1629445500000|2021-08-20 07:45:00|34675.5|34671.9|34664|34660.4|34675.5|34671.9|34653.5|34649.9|275
1629445800000|2021-08-20 07:50:00|34663.5|34659.9|34664.5|34660.9|34692|34688.4|34649|34645.4|552
1629446100000|2021-08-20 07:55:00|34664|34660.4|34686|34682.4|34694|34690.4|34656.5|34652.9|609
1629446400000|2021-08-20 08:00:00|34686.5|34682.9|34739.5|34735.9|34747|34743.4|34686.5|34682.9|1043
1629446700000|2021-08-20 08:05:00|34740|34736.4|34718|34714.4|34749|34745.4|34717.5|34713.9|534
1629447000000|2021-08-20 08:10:00|34718.5|34714.9|34716.5|34712.9|34728.5|34724.9|34710|34706.4|369
1629447300000|2021-08-20 08:15:00|34717|34713.4|34715|34711.4|34729|34725.4|34712.5|34708.9|271
1629447600000|2021-08-20 08:20:00|34715.5|34711.9|34666.5|34662.9|34716.5|34712.9|34660|34656.4|570
1629447900000|2021-08-20 08:25:00|34666|34662.4|34692|34688.4|34699.5|34695.9|34659.5|34655.9|470
1629448200000|2021-08-20 08:30:00|34692.5|34688.9|34691|34687.4|34695|34691.4|34673.5|34669.9|254
1629448500000|2021-08-20 08:35:00|34691.5|34687.9|34699|34695.4|34707|34703.4|34684.5|34680.9|257
1629448800000|2021-08-20 08:40:00|34699.5|34695.9|34717.5|34713.9|34732|34728.4|34695.5|34691.9|308
1629449100000|2021-08-20 08:45:00|34717|34713.4|34728|34724.4|34735.5|34731.9|34707|34703.4|419
1629449400000|2021-08-20 08:50:00|34727.5|34723.9|34733|34729.4|34736.5|34732.9|34719.5|34715.9|218
1629449700000|2021-08-20 08:55:00|34732.5|34728.9|34719|34715.4|34740.5|34736.9|34719|34715.4|159
1629450000000|2021-08-20 09:00:00|34718.5|34714.9|34735|34731.4|34735.5|34731.9|34715|34711.4|204
1629450300000|2021-08-20 09:05:00|34735.5|34731.9|34729|34725.4|34737|34733.4|34719.5|34715.9|163
1629450600000|2021-08-20 09:10:00|34729.5|34725.9|34702|34698.4|34733.5|34729.9|34688.5|34684.9|340
1629450900000|2021-08-20 09:15:00|34701.5|34697.9|34719|34715.4|34722.5|34718.9|34694|34690.4|160
1629451200000|2021-08-20 09:20:00|34719.5|34715.9|34736|34732.4|34741.5|34737.9|34715|34711.4|261
1629451500000|2021-08-20 09:25:00|34735.5|34731.9|34757|34753.4|34757.5|34753.9|34730|34726.4|392
1629451800000|2021-08-20 09:30:00|34756.5|34752.9|34758|34754.4|34759|34755.4|34725.5|34721.9|314
1629452100000|2021-08-20 09:35:00|34758.5|34754.9|34780|34776.4|34780.5|34776.9|34757|34753.4|327
1629452400000|2021-08-20 09:40:00|34779.5|34775.9|34785|34781.4|34793|34789.4|34776|34772.4|356
1629452700000|2021-08-20 09:45:00|34785.5|34781.9|34783|34779.4|34789.5|34785.9|34777|34773.4|176
1629453000000|2021-08-20 09:50:00|34783.5|34779.9|34752.5|34748.9|34786|34782.4|34745|34741.4|537
1629453300000|2021-08-20 09:55:00|34753|34749.4|34749.5|34745.9|34760|34756.4|34732|34728.4|584
1629453600000|2021-08-20 10:00:00|34750|34746.4|34728.5|34724.9|34752|34748.4|34728|34724.4|440
1629453900000|2021-08-20 10:05:00|34729|34725.4|34735|34731.4|34738.5|34734.9|34706.5|34702.9|390
1629454200000|2021-08-20 10:10:00|34734.5|34730.9|34735|34731.4|34736|34732.4|34717.5|34713.9|279
1629454500000|2021-08-20 10:15:00|34734.5|34730.9|34764|34760.4|34764.5|34760.9|34731|34727.4|235
1629454800000|2021-08-20 10:20:00|34763.5|34759.9|34743|34739.4|34764.5|34760.9|34736|34732.4|295
1629455100000|2021-08-20 10:25:00|34743.5|34739.9|34754|34750.4|34757|34753.4|34741|34737.4|113
1629455400000|2021-08-20 10:30:00|34753.5|34749.9|34743.5|34739.9|34756|34752.4|34743|34739.4|130
1629455700000|2021-08-20 10:35:00|34742|34738.4|34741.5|34737.9|34745.5|34741.9|34734.5|34730.9|180
1629456000000|2021-08-20 10:40:00|34742|34738.4|34748|34744.4|34750|34746.4|34739|34735.4|182
1629456300000|2021-08-20 10:45:00|34748.5|34744.9|34753|34749.4|34761|34757.4|34748|34744.4|123
1629456600000|2021-08-20 10:50:00|34753.5|34749.9|34741|34737.4|34757.5|34753.9|34738.5|34734.9|146
1629456900000|2021-08-20 10:55:00|34741.5|34737.9|34737|34733.4|34747.5|34743.9|34736|34732.4|105
1629457200000|2021-08-20 11:00:00|34737.5|34733.9|34724|34720.4|34740.5|34736.9|34719|34715.4|362
1629457500000|2021-08-20 11:05:00|34724.5|34720.9|34701.5|34697.9|34732|34728.4|34695|34691.4|324
1629457800000|2021-08-20 11:10:00|34702|34698.4|34705|34701.4|34726|34722.4|34699|34695.4|278
1629458100000|2021-08-20 11:15:00|34704.5|34700.9|34712|34708.4|34714|34710.4|34698|34694.4|138
1629458400000|2021-08-20 11:20:00|34711.5|34707.9|34728|34724.4|34732.5|34728.9|34710|34706.4|233
1629458700000|2021-08-20 11:25:00|34727.5|34723.9|34752|34748.4|34756.5|34752.9|34725.5|34721.9|368
1629459000000|2021-08-20 11:30:00|34752.5|34748.9|34744|34740.4|34754.5|34750.9|34741.5|34737.9|234
1629459300000|2021-08-20 11:35:00|34743.5|34739.9|34751|34747.4|34751.5|34747.9|34738|34734.4|195
1629459600000|2021-08-20 11:40:00|34750.5|34746.9|34747|34743.4|34772.5|34768.9|34747|34743.4|414
1629459900000|2021-08-20 11:45:00|34746.5|34742.9|34748|34744.4|34755.5|34751.9|34739.5|34735.9|192
1629460200000|2021-08-20 11:50:00|34748.5|34744.9|34726|34722.4|34749.5|34745.9|34725.5|34721.9|250
1629460500000|2021-08-20 11:55:00|34726.5|34722.9|34718|34714.4|34734|34730.4|34714.5|34710.9|271
1629460800000|2021-08-20 12:00:00|34717.5|34713.9|34736|34732.4|34738.5|34734.9|34709|34705.4|420
1629461100000|2021-08-20 12:05:00|34735.5|34731.9|34721|34717.4|34737|34733.4|34719.5|34715.9|220
1629461400000|2021-08-20 12:10:00|34721.5|34717.9|34717|34713.4|34731.5|34727.9|34711|34707.4|237
1629461700000|2021-08-20 12:15:00|34716.5|34712.9|34722|34718.4|34727.5|34723.9|34714|34710.4|165
1629462000000|2021-08-20 12:20:00|34721.5|34717.9|34728|34724.4|34738|34734.4|34717|34713.4|376
1629462300000|2021-08-20 12:25:00|34728.5|34724.9|34733|34729.4|34735.5|34731.9|34722|34718.4|246
1629462600000|2021-08-20 12:30:00|34732.5|34728.9|34746.5|34742.9|34747|34743.4|34718|34714.4|317
1629462900000|2021-08-20 12:35:00|34746|34742.4|34785|34781.4|34798|34794.4|34745|34741.4|953
1629463200000|2021-08-20 12:40:00|34784.5|34780.9|34800|34796.4|34809.5|34805.9|34779|34775.4|513
1629463500000|2021-08-20 12:45:00|34799.5|34795.9|34816|34812.4|34816|34812.4|34786.5|34782.9|421
1629463800000|2021-08-20 12:50:00|34815.5|34811.9|34814|34810.4|34822.5|34818.9|34809|34805.4|446
1629464100000|2021-08-20 12:55:00|34815|34811.4|34851|34847.4|34852|34848.4|34815|34811.4|721
1629464400000|2021-08-20 13:00:00|34850|34846.4|34860|34856.4|34864|34860.4|34835.5|34831.9|803
1629464700000|2021-08-20 13:05:00|34859.5|34855.9|34903|34899.4|34908.5|34904.9|34856|34852.4|1140
1629465000000|2021-08-20 13:10:00|34903.5|34899.9|34912|34908.4|34913|34909.4|34886|34882.4|670
1629465300000|2021-08-20 13:15:00|34911.5|34907.9|34914|34910.4|34932.5|34928.9|34909|34905.4|1183
1629465600000|2021-08-20 13:20:00|34913.5|34909.9|34908|34904.4|34931.5|34927.9|34896.5|34892.9|777
1629465900000|2021-08-20 13:25:00|34909|34905.4|34901|34897.4|34929.5|34925.9|34892.5|34888.9|1147
1629466200000|2021-08-20 13:30:00|34900.4|34898|34928.4|34926|34934.9|34932.5|34854.9|34852.5|6162
1629466500000|2021-08-20 13:35:00|34929.4|34927|34944.4|34942|34972.4|34970|34925.9|34923.5|5025
1629466800000|2021-08-20 13:40:00|34945.4|34943|34944.9|34942.5|34953.4|34951|34903.4|34901|3513
1629467100000|2021-08-20 13:45:00|34945.4|34943|35017.9|35015.5|35033.4|35031|34943.4|34941|5325
1629467400000|2021-08-20 13:50:00|35017.4|35015|34987.4|34985|35028.9|35026.5|34986.4|34984|2884
1629467700000|2021-08-20 13:55:00|34987.9|34985.5|35006.9|35004.5|35037.4|35035|34984.9|34982.5|2307
1629468000000|2021-08-20 14:00:00|35007.4|35005|35070.4|35068|35079.9|35077.5|34995.9|34993.5|3332
1629468300000|2021-08-20 14:05:00|35070.9|35068.5|35067.4|35065|35082.4|35080|35058.4|35056|2400
1629468600000|2021-08-20 14:10:00|35068.4|35066|35029.4|35027|35075.9|35073.5|35024.9|35022.5|1970
1629468900000|2021-08-20 14:15:00|35029.9|35027.5|35064.4|35062|35067.4|35065|35001.4|34999|2101
1629469200000|2021-08-20 14:20:00|35064.9|35062.5|35084.4|35082|35097.9|35095.5|35062.9|35060.5|2514
1629469500000|2021-08-20 14:25:00|35084.9|35082.5|35066.4|35064|35086.9|35084.5|35050.4|35048|1791
1629469800000|2021-08-20 14:30:00|35066.9|35064.5|35084.4|35082|35089.4|35087|35058.9|35056.5|1696
1629470100000|2021-08-20 14:35:00|35083.9|35081.5|35064.4|35062|35099.9|35097.5|35055.9|35053.5|2304
1629470400000|2021-08-20 14:40:00|35063.9|35061.5|35033.4|35031|35069.4|35067|35026.9|35024.5|1927
1629470700000|2021-08-20 14:45:00|35033.9|35031.5|35032.4|35030|35044.4|35042|35023.9|35021.5|922
1629471000000|2021-08-20 14:50:00|35032.9|35030.5|35048.4|35046|35049.4|35047|35013.9|35011.5|1276
1629471300000|2021-08-20 14:55:00|35048.9|35046.5|35029.9|35027.5|35054.9|35052.5|35021.4|35019|1394
1629471600000|2021-08-20 15:00:00|35030.4|35028|35016.4|35014|35046.4|35044|35013.9|35011.5|876
1629471900000|2021-08-20 15:05:00|35015.9|35013.5|35055.9|35053.5|35058.9|35056.5|35012.4|35010|1080
1629472200000|2021-08-20 15:10:00|35056.4|35054|35069.4|35067|35076.9|35074.5|35052.4|35050|1073
1629472500000|2021-08-20 15:15:00|35069.9|35067.5|35069.4|35067|35079.4|35077|35059.9|35057.5|843
1629472800000|2021-08-20 15:20:00|35068.9|35066.5|35074.4|35072|35081.9|35079.5|35064.4|35062|644
1629473100000|2021-08-20 15:25:00|35074.9|35072.5|35053.9|35051.5|35084.4|35082|35052.9|35050.5|1006
1629473400000|2021-08-20 15:30:00|35053.4|35051|35085.9|35083.5|35087.9|35085.5|35052.4|35050|937
1629473700000|2021-08-20 15:35:00|35086.9|35084.5|35076.4|35074|35096.9|35094.5|35066.9|35064.5|974
1629474000000|2021-08-20 15:40:00|35075.9|35073.5|35089.9|35087.5|35097.9|35095.5|35074.9|35072.5|927
1629474300000|2021-08-20 15:45:00|35091.9|35089.5|35083.4|35081|35091.9|35089.5|35075.4|35073|630
1629474600000|2021-08-20 15:50:00|35083.9|35081.5|35084.9|35082.5|35096.9|35094.5|35075.9|35073.5|1060
1629474900000|2021-08-20 15:55:00|35085.4|35083|35101.9|35099.5|35102.4|35100|35063.9|35061.5|1217
1629475200000|2021-08-20 16:00:00|35101.4|35099|35143.9|35141.5|35147.9|35145.5|35093.4|35091|1923
1629475500000|2021-08-20 16:05:00|35144.4|35142|35135.9|35133.5|35154.4|35152|35134.4|35132|1567
1629475800000|2021-08-20 16:10:00|35136.4|35134|35119.4|35117|35136.9|35134.5|35113.9|35111.5|1076
1629476100000|2021-08-20 16:15:00|35119.9|35117.5|35127.4|35125|35133.9|35131.5|35116.9|35114.5|821
1629476400000|2021-08-20 16:20:00|35126.9|35124.5|35141.4|35139|35141.9|35139.5|35120.9|35118.5|725
1629476700000|2021-08-20 16:25:00|35141.9|35139.5|35168.9|35166.5|35169.9|35167.5|35131.4|35129|1359
1629477000000|2021-08-20 16:30:00|35168.4|35166|35155.4|35153|35174.9|35172.5|35154.9|35152.5|1108
1629477300000|2021-08-20 16:35:00|35154.9|35152.5|35158.4|35156|35165.9|35163.5|35154.9|35152.5|581
1629477600000|2021-08-20 16:40:00|35157.9|35155.5|35162.9|35160.5|35169.4|35167|35152.4|35150|733
1629477900000|2021-08-20 16:45:00|35162.4|35160|35174.9|35172.5|35179.4|35177|35157.4|35155|939
1629478200000|2021-08-20 16:50:00|35175.4|35173|35167.4|35165|35176.4|35174|35163.9|35161.5|972
1629478500000|2021-08-20 16:55:00|35169.9|35167.5|35128.4|35126|35171.4|35169|35128.4|35126|1671
1629478800000|2021-08-20 17:00:00|35128.9|35126.5|35138.9|35136.5|35141.4|35139|35122.4|35120|1270
1629479100000|2021-08-20 17:05:00|35139.4|35137|35141.9|35139.5|35148.9|35146.5|35132.9|35130.5|489
1629479400000|2021-08-20 17:10:00|35142.4|35140|35154.4|35152|35156.4|35154|35142.4|35140|397
1629479700000|2021-08-20 17:15:00|35153.9|35151.5|35151.4|35149|35155.4|35153|35145.9|35143.5|374
1629480000000|2021-08-20 17:20:00|35151.9|35149.5|35145.9|35143.5|35156.9|35154.5|35140.4|35138|473
1629480300000|2021-08-20 17:25:00|35146.4|35144|35134.4|35132|35146.4|35144|35128.4|35126|414
1629480600000|2021-08-20 17:30:00|35135.4|35133|35129.9|35127.5|35137.9|35135.5|35123.9|35121.5|541
1629480900000|2021-08-20 17:35:00|35129.4|35127|35114.4|35112|35132.4|35130|35114.4|35112|892
1629481200000|2021-08-20 17:40:00|35114.9|35112.5|35120.9|35118.5|35128.4|35126|35108.4|35106|552
1629481500000|2021-08-20 17:45:00|35120.4|35118|35109.9|35107.5|35126.4|35124|35108.9|35106.5|536
1629481800000|2021-08-20 17:50:00|35109.4|35107|35114.4|35112|35123.4|35121|35102.4|35100|665
1629482100000|2021-08-20 17:55:00|35114.9|35112.5|35096.9|35094.5|35115.9|35113.5|35093.4|35091|547
1629482400000|2021-08-20 18:00:00|35097.4|35095|35110.9|35108.5|35118.4|35116|35092.9|35090.5|1003
1629482700000|2021-08-20 18:05:00|35110.4|35108|35122.4|35120|35128.4|35126|35110.4|35108|621
1629483000000|2021-08-20 18:10:00|35122.9|35120.5|35119.9|35117.5|35128.4|35126|35116.9|35114.5|439
1629483300000|2021-08-20 18:15:00|35120.4|35118|35121.9|35119.5|35128.4|35126|35111.9|35109.5|463
1629483600000|2021-08-20 18:20:00|35122.4|35120|35079.4|35077|35122.4|35120|35072.4|35070|988
1629483900000|2021-08-20 18:25:00|35080.4|35078|35077.9|35075.5|35094.9|35092.5|35075.9|35073.5|740
1629484200000|2021-08-20 18:30:00|35077.4|35075|35079.4|35077|35086.4|35084|35068.9|35066.5|608
1629484500000|2021-08-20 18:35:00|35079.9|35077.5|35077.9|35075.5|35087.4|35085|35074.9|35072.5|536
1629484800000|2021-08-20 18:40:00|35077.4|35075|35075.9|35073.5|35090.9|35088.5|35072.4|35070|573
1629485100000|2021-08-20 18:45:00|35075.4|35073|35058.9|35056.5|35080.4|35078|35053.9|35051.5|752
1629485400000|2021-08-20 18:50:00|35058.4|35056|35071.9|35069.5|35072.4|35070|35055.9|35053.5|517
1629485700000|2021-08-20 18:55:00|35071.4|35069|35087.9|35085.5|35089.4|35087|35070.4|35068|1345
1629486000000|2021-08-20 19:00:00|35087.4|35085|35091.9|35089.5|35107.4|35105|35080.4|35078|915
1629486300000|2021-08-20 19:05:00|35091.4|35089|35094.4|35092|35101.4|35099|35081.4|35079|589
1629486600000|2021-08-20 19:10:00|35093.4|35091|35116.9|35114.5|35117.9|35115.5|35092.4|35090|607
1629486900000|2021-08-20 19:15:00|35117.4|35115|35103.4|35101|35122.9|35120.5|35102.4|35100|1043
1629487200000|2021-08-20 19:20:00|35104.9|35102.5|35120.9|35118.5|35124.4|35122|35104.9|35102.5|723
1629487500000|2021-08-20 19:25:00|35120.4|35118|35130.9|35128.5|35132.9|35130.5|35111.9|35109.5|804
1629487800000|2021-08-20 19:30:00|35131.4|35129|35131.4|35129|35134.9|35132.5|35108.9|35106.5|962
1629488100000|2021-08-20 19:35:00|35130.9|35128.5|35127.9|35125.5|35134.9|35132.5|35122.4|35120|741
1629488400000|2021-08-20 19:40:00|35128.4|35126|35141.9|35139.5|35143.9|35141.5|35116.9|35114.5|732
1629488700000|2021-08-20 19:45:00|35142.4|35140|35135.9|35133.5|35154.4|35152|35134.4|35132|1360
1629489000000|2021-08-20 19:50:00|35135.4|35133|35126.4|35124|35154.4|35152|35122.9|35120.5|1528
1629489300000|2021-08-20 19:55:00|35126.9|35124.5|35117.9|35115.5|35137.9|35135.5|35112.9|35110.5|3518
1629489600000|2021-08-20 20:00:00|35110.9|35108.5|35107.6|35102.8|35115.1|35110.3|35101.1|35096.3|1346
1629489900000|2021-08-20 20:05:00|35107.1|35102.3|35096.6|35091.8|35110.6|35105.8|35094.1|35089.3|484
1629490200000|2021-08-20 20:10:00|35096.1|35091.3|35089.6|35084.8|35097.6|35092.8|35076.6|35071.8|724
1629490500000|2021-08-20 20:15:00|35090.1|35085.3|35101.1|35096.3|35101.1|35096.3|35086.6|35081.8|113
1629490800000|2021-08-20 20:20:00|35101.6|35096.8|35104.6|35099.8|35104.6|35099.8|35099.6|35094.8|45
1629491100000|2021-08-20 20:25:00|35105.6|35100.8|35101.6|35096.8|35106.6|35101.8|35101.6|35096.8|59
1629491400000|2021-08-20 20:30:00|35102.1|35097.3|35099.6|35094.8|35104.1|35099.3|35099.6|35094.8|123
1629491700000|2021-08-20 20:35:00|35100.1|35095.3|35099.6|35094.8|35104.6|35099.8|35098.6|35093.8|115
1629492000000|2021-08-20 20:40:00|35100.1|35095.3|35101.6|35096.8|35106.6|35101.8|35098.1|35093.3|55
1629492300000|2021-08-20 20:45:00|35102.1|35097.3|35092.6|35087.8|35102.1|35097.3|35092.1|35087.3|236
1629492600000|2021-08-20 20:50:00|35093.1|35088.3|35109.6|35104.8|35109.6|35104.8|35092.6|35087.8|224
1629492900000|2021-08-20 20:55:00|35110.1|35105.3|35119|35109.2|35120.6|35115.8|35108.6|35103.8|138
1629669600000|2021-08-22 22:00:00|35082.6|35077.8|35112.6|35107.8|35117.1|35112.3|35074.1|35069.3|339
1629669900000|2021-08-22 22:05:00|35113.1|35108.3|35102.6|35097.8|35114.1|35109.3|35098.1|35093.3|170
1629670200000|2021-08-22 22:10:00|35102.1|35097.3|35098.6|35093.8|35105.6|35100.8|35094.1|35089.3|148
1629670500000|2021-08-22 22:15:00|35099.1|35094.3|35106.6|35101.8|35109.6|35104.8|35098.6|35093.8|34
1629670800000|2021-08-22 22:20:00|35107.1|35102.3|35101.6|35096.8|35107.6|35102.8|35099.6|35094.8|56
1629671100000|2021-08-22 22:25:00|35100.6|35095.8|35111.6|35106.8|35111.6|35106.8|35100.6|35095.8|36
1629671400000|2021-08-22 22:30:00|35112.1|35107.3|35118.6|35113.8|35120.1|35115.3|35111.6|35106.8|90
1629671700000|2021-08-22 22:35:00|35119.1|35114.3|35117.1|35112.3|35119.1|35114.3|35113.1|35108.3|66
1629672000000|2021-08-22 22:40:00|35117.6|35112.8|35124.6|35119.8|35125.1|35120.3|35115.6|35110.8|102
1629672300000|2021-08-22 22:45:00|35125.1|35120.3|35134.6|35129.8|35138.1|35133.3|35125.1|35120.3|150
1629672600000|2021-08-22 22:50:00|35135.1|35130.3|35133.6|35128.8|35136.6|35131.8|35127.1|35122.3|78
1629672900000|2021-08-22 22:55:00|35134.1|35129.3|35122.6|35117.8|35135.1|35130.3|35122.1|35117.3|69
1629673200000|2021-08-22 23:00:00|35123.1|35118.3|35126.6|35121.8|35129.6|35124.8|35120.1|35115.3|64
1629673500000|2021-08-22 23:05:00|35127.6|35122.8|35131.1|35126.3|35137.1|35132.3|35127.6|35122.8|102
1629673800000|2021-08-22 23:10:00|35131.6|35126.8|35136.6|35131.8|35137.6|35132.8|35129.6|35124.8|55
1629674100000|2021-08-22 23:15:00|35137.1|35132.3|35138.6|35133.8|35140.1|35135.3|35133.1|35128.3|67
1629674400000|2021-08-22 23:20:00|35139.1|35134.3|35139.1|35134.3|35140.1|35135.3|35136.6|35131.8|35
1629674700000|2021-08-22 23:25:00|35138.1|35133.3|35144.1|35139.3|35147.1|35142.3|35137.6|35132.8|143
1629675000000|2021-08-22 23:30:00|35144.6|35139.8|35122.6|35117.8|35144.6|35139.8|35122.1|35117.3|96
1629675300000|2021-08-22 23:35:00|35123.1|35118.3|35121.1|35116.3|35129.6|35124.8|35121.1|35116.3|84
1629675600000|2021-08-22 23:40:00|35119.6|35114.8|35116.1|35111.3|35123.6|35118.8|35116.1|35111.3|92
1629675900000|2021-08-22 23:45:00|35115.6|35110.8|35117.1|35112.3|35123.1|35118.3|35106.6|35101.8|129
1629676200000|2021-08-22 23:50:00|35117.6|35112.8|35127.1|35122.3|35130.6|35125.8|35115.6|35110.8|70
1629676500000|2021-08-22 23:55:00|35126.6|35121.8|35122.6|35117.8|35127.6|35122.8|35117.6|35112.8|85
1629676800000|2021-08-23 00:00:00|35123.1|35118.3|35129.1|35124.3|35144.1|35139.3|35120.6|35115.8|183
1629677100000|2021-08-23 00:05:00|35128.6|35123.8|35133.6|35128.8|35153.6|35148.8|35127.6|35122.8|317
1629677400000|2021-08-23 00:10:00|35134.1|35129.3|35138.1|35133.3|35145.1|35140.3|35128.1|35123.3|114
1629677700000|2021-08-23 00:15:00|35138.6|35133.8|35128.6|35123.8|35145.6|35140.8|35127.6|35122.8|109
1629678000000|2021-08-23 00:20:00|35128.1|35123.3|35126.6|35121.8|35135.6|35130.8|35124.6|35119.8|45
1629678300000|2021-08-23 00:25:00|35126.1|35121.3|35140.1|35135.3|35140.1|35135.3|35121.1|35116.3|86
1629678600000|2021-08-23 00:30:00|35139.1|35134.3|35128.6|35123.8|35148.1|35143.3|35126.1|35121.3|125
1629678900000|2021-08-23 00:35:00|35128.1|35123.3|35135.6|35130.8|35145.1|35140.3|35122.6|35117.8|83
1629679200000|2021-08-23 00:40:00|35136.1|35131.3|35148.6|35143.8|35154.1|35149.3|35134.6|35129.8|110
1629679500000|2021-08-23 00:45:00|35149.1|35144.3|35148.6|35143.8|35156.6|35151.8|35145.1|35140.3|110
1629679800000|2021-08-23 00:50:00|35148.1|35143.3|35147.6|35142.8|35157.6|35152.8|35145.1|35140.3|103
1629680100000|2021-08-23 00:55:00|35147.1|35142.3|35160.6|35155.8|35167.6|35162.8|35146.6|35141.8|175
1629680400000|2021-08-23 01:00:00|35161.1|35156.3|35164.6|35159.8|35169.1|35164.3|35159.1|35154.3|171
1629680700000|2021-08-23 01:05:00|35165.1|35160.3|35185.1|35180.3|35189.6|35184.8|35163.1|35158.3|510
1629681000000|2021-08-23 01:10:00|35185.6|35180.8|35180.6|35175.8|35190.6|35185.8|35179.6|35174.8|263
1629681300000|2021-08-23 01:15:00|35181.1|35176.3|35182.6|35177.8|35192.1|35187.3|35170.1|35165.3|271
1629681600000|2021-08-23 01:20:00|35183.1|35178.3|35191.6|35186.8|35192.1|35187.3|35179.1|35174.3|100
1629681900000|2021-08-23 01:25:00|35192.1|35187.3|35190.6|35185.8|35195.1|35190.3|35189.1|35184.3|102
1629682200000|2021-08-23 01:30:00|35191.1|35186.3|35190.1|35185.3|35194.1|35189.3|35181.6|35176.8|239
1629682500000|2021-08-23 01:35:00|35190.6|35185.8|35183.6|35178.8|35197.6|35192.8|35179.1|35174.3|168
1629682800000|2021-08-23 01:40:00|35184.1|35179.3|35202.6|35197.8|35208.1|35203.3|35181.6|35176.8|226
1629683100000|2021-08-23 01:45:00|35203.1|35198.3|35216.6|35211.8|35220.6|35215.8|35203.1|35198.3|426
1629683400000|2021-08-23 01:50:00|35216.1|35211.3|35219.6|35214.8|35227.6|35222.8|35216.1|35211.3|213
1629683700000|2021-08-23 01:55:00|35220.1|35215.3|35212.6|35207.8|35221.1|35216.3|35209.1|35204.3|153
1629684000000|2021-08-23 02:00:00|35212.1|35207.3|35220.6|35215.8|35222.1|35217.3|35211.1|35206.3|146
1629684300000|2021-08-23 02:05:00|35220.1|35215.3|35231.6|35226.8|35238.1|35233.3|35218.6|35213.8|246
1629684600000|2021-08-23 02:10:00|35232.1|35227.3|35227.6|35222.8|35236.6|35231.8|35226.6|35221.8|147
1629684900000|2021-08-23 02:15:00|35228.6|35223.8|35223.1|35218.3|35235.1|35230.3|35221.6|35216.8|78
1629685200000|2021-08-23 02:20:00|35222.6|35217.8|35216.6|35211.8|35226.1|35221.3|35215.6|35210.8|86
1629685500000|2021-08-23 02:25:00|35217.1|35212.3|35226.6|35221.8|35230.6|35225.8|35216.6|35211.8|57
1629685800000|2021-08-23 02:30:00|35226.1|35221.3|35224.6|35219.8|35232.1|35227.3|35223.1|35218.3|66
1629686100000|2021-08-23 02:35:00|35224.1|35219.3|35228.6|35223.8|35232.1|35227.3|35222.6|35217.8|41
1629686400000|2021-08-23 02:40:00|35229.1|35224.3|35220.6|35215.8|35231.1|35226.3|35219.1|35214.3|59
1629686700000|2021-08-23 02:45:00|35221.1|35216.3|35229.6|35224.8|35231.1|35226.3|35220.6|35215.8|40
1629687000000|2021-08-23 02:50:00|35230.1|35225.3|35226.6|35221.8|35234.6|35229.8|35225.1|35220.3|56
1629687300000|2021-08-23 02:55:00|35227.1|35222.3|35232.6|35227.8|35236.6|35231.8|35227.1|35222.3|54
1629687600000|2021-08-23 03:00:00|35233.6|35228.8|35229.6|35224.8|35237.6|35232.8|35227.1|35222.3|69
1629687900000|2021-08-23 03:05:00|35230.1|35225.3|35241.1|35236.3|35243.6|35238.8|35229.6|35224.8|134
1629688200000|2021-08-23 03:10:00|35241.6|35236.8|35239.6|35234.8|35245.1|35240.3|35237.6|35232.8|96
1629688500000|2021-08-23 03:15:00|35240.1|35235.3|35258.6|35253.8|35260.1|35255.3|35239.6|35234.8|278
1629688800000|2021-08-23 03:20:00|35258.1|35253.3|35250.6|35245.8|35267.1|35262.3|35245.6|35240.8|279
1629689100000|2021-08-23 03:25:00|35250.1|35245.3|35260.6|35255.8|35260.6|35255.8|35248.1|35243.3|77
1629689400000|2021-08-23 03:30:00|35260.1|35255.3|35256.1|35251.3|35264.6|35259.8|35252.6|35247.8|134
1629689700000|2021-08-23 03:35:00|35255.6|35250.8|35259.1|35254.3|35263.6|35258.8|35254.6|35249.8|68
1629690000000|2021-08-23 03:40:00|35258.6|35253.8|35252.6|35247.8|35262.1|35257.3|35251.1|35246.3|131
1629690300000|2021-08-23 03:45:00|35252.1|35247.3|35251.6|35246.8|35255.1|35250.3|35250.1|35245.3|41
1629690600000|2021-08-23 03:50:00|35251.1|35246.3|35254.1|35249.3|35259.6|35254.8|35248.1|35243.3|64
1629690900000|2021-08-23 03:55:00|35253.6|35248.8|35250.6|35245.8|35255.6|35250.8|35248.6|35243.8|48
1629691200000|2021-08-23 04:00:00|35251.1|35246.3|35245.6|35240.8|35252.1|35247.3|35243.1|35238.3|63
1629691500000|2021-08-23 04:05:00|35246.1|35241.3|35245.6|35240.8|35249.1|35244.3|35243.1|35238.3|80
1629691800000|2021-08-23 04:10:00|35244.6|35239.8|35250.6|35245.8|35252.6|35247.8|35244.6|35239.8|37
1629692100000|2021-08-23 04:15:00|35251.1|35246.3|35253.1|35248.3|35257.6|35252.8|35250.6|35245.8|49
1629692400000|2021-08-23 04:20:00|35252.6|35247.8|35250.1|35245.3|35254.1|35249.3|35248.1|35243.3|40
1629692700000|2021-08-23 04:25:00|35249.6|35244.8|35245.6|35240.8|35255.1|35250.3|35244.1|35239.3|128
1629693000000|2021-08-23 04:30:00|35246.1|35241.3|35255.6|35250.8|35256.1|35251.3|35245.6|35240.8|32
1629693300000|2021-08-23 04:35:00|35255.1|35250.3|35253.6|35248.8|35257.6|35252.8|35253.6|35248.8|24
1629693600000|2021-08-23 04:40:00|35253.1|35248.3|35251.6|35246.8|35256.6|35251.8|35250.6|35245.8|41
1629693900000|2021-08-23 04:45:00|35251.1|35246.3|35259.6|35254.8|35259.6|35254.8|35250.6|35245.8|25
1629694200000|2021-08-23 04:50:00|35260.1|35255.3|35257.6|35252.8|35263.1|35258.3|35257.1|35252.3|83
1629694500000|2021-08-23 04:55:00|35258.1|35253.3|35260.1|35255.3|35264.1|35259.3|35257.1|35252.3|55
1629694800000|2021-08-23 05:00:00|35259.1|35254.3|35260.6|35255.8|35261.1|35256.3|35252.6|35247.8|90
1629695100000|2021-08-23 05:05:00|35260.1|35255.3|35256.6|35251.8|35260.6|35255.8|35252.6|35247.8|22
1629695400000|2021-08-23 05:10:00|35257.1|35252.3|35254.6|35249.8|35269.1|35264.3|35251.1|35246.3|169
1629695700000|2021-08-23 05:15:00|35254.1|35249.3|35256.6|35251.8|35259.6|35254.8|35252.1|35247.3|94
1629696000000|2021-08-23 05:20:00|35257.1|35252.3|35255.6|35250.8|35258.1|35253.3|35253.6|35248.8|31
1629696300000|2021-08-23 05:25:00|35256.1|35251.3|35254.1|35249.3|35259.1|35254.3|35252.6|35247.8|60
1629696600000|2021-08-23 05:30:00|35253.6|35248.8|35267.6|35262.8|35270.1|35265.3|35253.6|35248.8|179
1629696900000|2021-08-23 05:35:00|35268.1|35263.3|35269.6|35264.8|35274.1|35269.3|35267.1|35262.3|79
1629697200000|2021-08-23 05:40:00|35269.1|35264.3|35264.6|35259.8|35271.6|35266.8|35261.6|35256.8|117
1629697500000|2021-08-23 05:45:00|35264.1|35259.3|35266.6|35261.8|35269.6|35264.8|35263.6|35258.8|97
1629697800000|2021-08-23 05:50:00|35266.1|35261.3|35263.1|35258.3|35271.6|35266.8|35260.6|35255.8|121
1629698100000|2021-08-23 05:55:00|35263.6|35258.8|35246.6|35241.8|35263.6|35258.8|35245.6|35240.8|203
1629698400000|2021-08-23 06:00:00|35246|35242.4|35251.5|35247.9|35260.5|35256.9|35246|35242.4|267
1629698700000|2021-08-23 06:05:00|35252|35248.4|35254.5|35250.9|35262|35258.4|35252|35248.4|92
1629699000000|2021-08-23 06:10:00|35254|35250.4|35256|35252.4|35261|35257.4|35251.5|35247.9|130
1629699300000|2021-08-23 06:15:00|35255.5|35251.9|35263.5|35259.9|35266|35262.4|35248|35244.4|194
1629699600000|2021-08-23 06:20:00|35264|35260.4|35259.5|35255.9|35268.5|35264.9|35259|35255.4|113
1629699900000|2021-08-23 06:25:00|35260|35256.4|35253|35249.4|35264|35260.4|35250|35246.4|293
1629700200000|2021-08-23 06:30:00|35253.5|35249.9|35258|35254.4|35266|35262.4|35250|35246.4|227
1629700500000|2021-08-23 06:35:00|35257.5|35253.9|35243.5|35239.9|35259.5|35255.9|35231.5|35227.9|316
1629700800000|2021-08-23 06:40:00|35244|35240.4|35233.5|35229.9|35247.5|35243.9|35233|35229.4|118
1629701100000|2021-08-23 06:45:00|35232|35228.4|35242|35238.4|35245.5|35241.9|35229.5|35225.9|163
1629701400000|2021-08-23 06:50:00|35242.5|35238.9|35238|35234.4|35244|35240.4|35233|35229.4|143
1629701700000|2021-08-23 06:55:00|35238.5|35234.9|35253|35249.4|35259|35255.4|35238|35234.4|209
1629702000000|2021-08-23 07:00:00|35253.5|35249.9|35240|35236.4|35264.5|35260.9|35235.5|35231.9|431
1629702300000|2021-08-23 07:05:00|35240.5|35236.9|35236|35232.4|35242|35238.4|35214.5|35210.9|463
1629702600000|2021-08-23 07:10:00|35236.5|35232.9|35233|35229.4|35246|35242.4|35228|35224.4|291
1629702900000|2021-08-23 07:15:00|35232.5|35228.9|35235|35231.4|35243|35239.4|35228|35224.4|215
1629703200000|2021-08-23 07:20:00|35234.5|35230.9|35232.5|35228.9|35254.5|35250.9|35231|35227.4|231
1629703500000|2021-08-23 07:25:00|35232|35228.4|35219|35215.4|35233|35229.4|35208|35204.4|524
1629703800000|2021-08-23 07:30:00|35207|35203.4|35205|35201.4|35220.5|35216.9|35196|35192.4|843
1629704100000|2021-08-23 07:35:00|35205.5|35201.9|35211|35207.4|35216.5|35212.9|35192.5|35188.9|444
1629704400000|2021-08-23 07:40:00|35210.5|35206.9|35205|35201.4|35211|35207.4|35196.5|35192.9|226
1629704700000|2021-08-23 07:45:00|35205.5|35201.9|35195.5|35191.9|35207.5|35203.9|35193|35189.4|208
1629705000000|2021-08-23 07:50:00|35195|35191.4|35190|35186.4|35197|35193.4|35184.5|35180.9|228
1629705300000|2021-08-23 07:55:00|35189|35185.4|35209|35205.4|35213|35209.4|35187|35183.4|195
1629705600000|2021-08-23 08:00:00|35208.5|35204.9|35200|35196.4|35222|35218.4|35197.5|35193.9|521
1629705900000|2021-08-23 08:05:00|35199.5|35195.9|35197|35193.4|35210|35206.4|35185.5|35181.9|305
1629706200000|2021-08-23 08:10:00|35196.5|35192.9|35193|35189.4|35210|35206.4|35188|35184.4|268
1629706500000|2021-08-23 08:15:00|35192.5|35188.9|35195.5|35191.9|35197|35193.4|35175.5|35171.9|470
1629706800000|2021-08-23 08:20:00|35195|35191.4|35205|35201.4|35213.5|35209.9|35193.5|35189.9|269
1629707100000|2021-08-23 08:25:00|35204.5|35200.9|35192|35188.4|35206|35202.4|35184|35180.4|216
1629707400000|2021-08-23 08:30:00|35191.5|35187.9|35223|35219.4|35227.5|35223.9|35187.5|35183.9|530
1629707700000|2021-08-23 08:35:00|35222.5|35218.9|35219|35215.4|35226.5|35222.9|35211|35207.4|266
1629708000000|2021-08-23 08:40:00|35218.5|35214.9|35223|35219.4|35224|35220.4|35209|35205.4|238
1629708300000|2021-08-23 08:45:00|35223.5|35219.9|35223.5|35219.9|35229.5|35225.9|35218.5|35214.9|189
1629708600000|2021-08-23 08:50:00|35224|35220.4|35227|35223.4|35228|35224.4|35210|35206.4|180
1629708900000|2021-08-23 08:55:00|35226.5|35222.9|35224|35220.4|35227.5|35223.9|35210|35206.4|256
1629709200000|2021-08-23 09:00:00|35223.5|35219.9|35220|35216.4|35225|35221.4|35211.5|35207.9|115
1629709500000|2021-08-23 09:05:00|35220.5|35216.9|35222|35218.4|35233|35229.4|35219.5|35215.9|159
1629709800000|2021-08-23 09:10:00|35222.5|35218.9|35219|35215.4|35231.5|35227.9|35217|35213.4|186
1629710100000|2021-08-23 09:15:00|35219.5|35215.9|35230|35226.4|35231.5|35227.9|35219.5|35215.9|143
1629710400000|2021-08-23 09:20:00|35230.5|35226.9|35238.5|35234.9|35242|35238.4|35230|35226.4|213
1629710700000|2021-08-23 09:25:00|35238|35234.4|35236|35232.4|35244.5|35240.9|35230.5|35226.9|164
1629711000000|2021-08-23 09:30:00|35236.5|35232.9|35234|35230.4|35240|35236.4|35228.5|35224.9|155
1629711300000|2021-08-23 09:35:00|35233.5|35229.9|35243|35239.4|35243|35239.4|35230.5|35226.9|63
1629711600000|2021-08-23 09:40:00|35243.5|35239.9|35245|35241.4|35253|35249.4|35242|35238.4|218
1629711900000|2021-08-23 09:45:00|35244.5|35240.9|35249.5|35245.9|35253|35249.4|35244.5|35240.9|216
1629712200000|2021-08-23 09:50:00|35249|35245.4|35254|35250.4|35261.5|35257.9|35249|35245.4|249
1629712500000|2021-08-23 09:55:00|35253.5|35249.9|35250.5|35246.9|35256.5|35252.9|35250|35246.4|162
1629712800000|2021-08-23 10:00:00|35251|35247.4|35262|35258.4|35270.5|35266.9|35251|35247.4|246
1629713100000|2021-08-23 10:05:00|35262.5|35258.9|35254|35250.4|35262.5|35258.9|35254|35250.4|143
1629713400000|2021-08-23 10:10:00|35253.5|35249.9|35252.5|35248.9|35259|35255.4|35247.5|35243.9|153
1629713700000|2021-08-23 10:15:00|35253|35249.4|35251|35247.4|35258|35254.4|35248.5|35244.9|99
1629714000000|2021-08-23 10:20:00|35251.5|35247.9|35255|35251.4|35256.5|35252.9|35248|35244.4|96
1629714300000|2021-08-23 10:25:00|35255.5|35251.9|35261|35257.4|35269|35265.4|35253.5|35249.9|123
1629714600000|2021-08-23 10:30:00|35260.5|35256.9|35271.5|35267.9|35278.5|35274.9|35260.5|35256.9|356
1629714900000|2021-08-23 10:35:00|35271|35267.4|35270|35266.4|35272.5|35268.9|35260.5|35256.9|391
1629715200000|2021-08-23 10:40:00|35269.5|35265.9|35269|35265.4|35271|35267.4|35263.5|35259.9|141
1629715500000|2021-08-23 10:45:00|35269.5|35265.9|35265|35261.4|35270.5|35266.9|35262.5|35258.9|102
1629715800000|2021-08-23 10:50:00|35265.5|35261.9|35268|35264.4|35273.5|35269.9|35265.5|35261.9|101
1629716100000|2021-08-23 10:55:00|35267.5|35263.9|35273|35269.4|35279|35275.4|35261|35257.4|201
1629716400000|2021-08-23 11:00:00|35272.5|35268.9|35264.5|35260.9|35275.5|35271.9|35262|35258.4|229
1629716700000|2021-08-23 11:05:00|35264|35260.4|35271|35267.4|35273|35269.4|35261.5|35257.9|139
1629717000000|2021-08-23 11:10:00|35270.5|35266.9|35265|35261.4|35274.5|35270.9|35259.5|35255.9|143
1629717300000|2021-08-23 11:15:00|35265.5|35261.9|35257|35253.4|35268|35264.4|35256.5|35252.9|183
1629717600000|2021-08-23 11:20:00|35257.5|35253.9|35244|35240.4|35258.5|35254.9|35240|35236.4|346
1629717900000|2021-08-23 11:25:00|35244.5|35240.9|35253|35249.4|35255|35251.4|35241.5|35237.9|136
1629718200000|2021-08-23 11:30:00|35252.5|35248.9|35267.5|35263.9|35268|35264.4|35249.5|35245.9|216
1629718500000|2021-08-23 11:35:00|35268|35264.4|35276.5|35272.9|35290|35286.4|35268|35264.4|447
1629718800000|2021-08-23 11:40:00|35277|35273.4|35271.5|35267.9|35283|35279.4|35270.5|35266.9|344
1629719100000|2021-08-23 11:45:00|35271|35267.4|35269|35265.4|35275.5|35271.9|35268|35264.4|209
1629719400000|2021-08-23 11:50:00|35268.5|35264.9|35264|35260.4|35272.5|35268.9|35262.5|35258.9|161
1629719700000|2021-08-23 11:55:00|35263.5|35259.9|35273|35269.4|35276.5|35272.9|35263.5|35259.9|186
1629720000000|2021-08-23 12:00:00|35273.5|35269.9|35267|35263.4|35275|35271.4|35259|35255.4|281
1629720300000|2021-08-23 12:05:00|35267.5|35263.9|35273.5|35269.9|35274|35270.4|35265.5|35261.9|165
1629720600000|2021-08-23 12:10:00|35274|35270.4|35268.5|35264.9|35277|35273.4|35266.5|35262.9|153
1629720900000|2021-08-23 12:15:00|35269|35265.4|35274.5|35270.9|35277.5|35273.9|35260|35256.4|261
1629721200000|2021-08-23 12:20:00|35275|35271.4|35274.5|35270.9|35280|35276.4|35268|35264.4|255
1629721500000|2021-08-23 12:25:00|35275|35271.4|35283.5|35279.9|35286.5|35282.9|35275|35271.4|282
1629721800000|2021-08-23 12:30:00|35284|35280.4|35283|35279.4|35294.5|35290.9|35279|35275.4|332
1629722100000|2021-08-23 12:35:00|35283.5|35279.9|35289|35285.4|35293|35289.4|35283.5|35279.9|235
1629722400000|2021-08-23 12:40:00|35288.5|35284.9|35287|35283.4|35292.5|35288.9|35284.5|35280.9|224
1629722700000|2021-08-23 12:45:00|35287.5|35283.9|35284|35280.4|35292|35288.4|35279.5|35275.9|270
1629723000000|2021-08-23 12:50:00|35284.5|35280.9|35289|35285.4|35291.5|35287.9|35283.5|35279.9|181
1629723300000|2021-08-23 12:55:00|35288.5|35284.9|35284|35280.4|35289|35285.4|35277|35273.4|132
1629723600000|2021-08-23 13:00:00|35284.5|35280.9|35268.5|35264.9|35284.5|35280.9|35260.5|35256.9|561
1629723900000|2021-08-23 13:05:00|35269|35265.4|35277|35273.4|35280|35276.4|35266.5|35262.9|227
1629724200000|2021-08-23 13:10:00|35277.5|35273.9|35278|35274.4|35281.5|35277.9|35269|35265.4|296
1629724500000|2021-08-23 13:15:00|35277.5|35273.9|35296|35292.4|35298.5|35294.9|35277.5|35273.9|532
1629724800000|2021-08-23 13:20:00|35295.5|35291.9|35286.5|35282.9|35297|35293.4|35284.5|35280.9|423
1629725100000|2021-08-23 13:25:00|35287|35283.4|35296|35292.4|35304|35300.4|35275.5|35271.9|1030
1629725400000|2021-08-23 13:30:00|35295.4|35293|35325.4|35323|35331.4|35329|35292.4|35290|6506
1629725700000|2021-08-23 13:35:00|35325.9|35323.5|35348.4|35346|35362.9|35360.5|35318.4|35316|4156
1629726000000|2021-08-23 13:40:00|35348.9|35346.5|35329.4|35327|35372.9|35370.5|35325.4|35323|3490
1629726300000|2021-08-23 13:45:00|35329.9|35327.5|35302.4|35300|35332.4|35330|35295.9|35293.5|2874
1629726600000|2021-08-23 13:50:00|35302.9|35300.5|35313.4|35311|35327.9|35325.5|35292.4|35290|2399
1629726900000|2021-08-23 13:55:00|35313.9|35311.5|35342.9|35340.5|35343.4|35341|35308.9|35306.5|1931
1629727200000|2021-08-23 14:00:00|35343.9|35341.5|35347.4|35345|35362.9|35360.5|35329.4|35327|3172
1629727500000|2021-08-23 14:05:00|35347.9|35345.5|35333.9|35331.5|35356.4|35354|35325.4|35323|1870
1629727800000|2021-08-23 14:10:00|35333|35330.6|35352|35349.6|35357.5|35355.1|35333|35330.6|1631
1629728100000|2021-08-23 14:15:00|35354.5|35352.1|35373|35370.6|35379|35376.6|35354|35351.6|2251
1629728400000|2021-08-23 14:20:00|35373.5|35371.1|35369.5|35367.1|35380|35377.6|35357|35354.6|1567
1629728700000|2021-08-23 14:25:00|35370|35367.6|35353|35350.6|35378|35375.6|35352|35349.6|1658
1629729000000|2021-08-23 14:30:00|35352.5|35350.1|35363.5|35361.1|35369|35366.6|35333.5|35331.1|1696
1629729300000|2021-08-23 14:35:00|35362|35359.6|35359|35356.6|35372.5|35370.1|35350.5|35348.1|1018
1629729600000|2021-08-23 14:40:00|35359.5|35357.1|35349|35346.6|35368|35365.6|35349|35346.6|1285
1629729900000|2021-08-23 14:45:00|35349.5|35347.1|35352|35349.6|35359.5|35357.1|35345|35342.6|1216
1629730200000|2021-08-23 14:50:00|35351.5|35349.1|35368|35365.6|35375|35372.6|35351.5|35349.1|884
1629730500000|2021-08-23 14:55:00|35368.5|35366.1|35366.5|35364.1|35379|35376.6|35364|35361.6|943
1629730800000|2021-08-23 15:00:00|35367|35364.6|35380|35377.6|35380|35377.6|35361.5|35359.1|1168
1629731100000|2021-08-23 15:05:00|35379.5|35377.1|35396|35393.6|35399.5|35397.1|35379.5|35377.1|1666
1629731400000|2021-08-23 15:10:00|35396.5|35394.1|35400|35397.6|35409|35406.6|35394|35391.6|1280
1629731700000|2021-08-23 15:15:00|35400.5|35398.1|35388|35385.6|35409|35406.6|35385|35382.6|974
1629732000000|2021-08-23 15:20:00|35388.5|35386.1|35384|35381.6|35393|35390.6|35381|35378.6|851
1629732300000|2021-08-23 15:25:00|35384.5|35382.1|35382|35379.6|35386.5|35384.1|35374|35371.6|841
1629732600000|2021-08-23 15:30:00|35381.5|35379.1|35385|35382.6|35396|35393.6|35380|35377.6|771
1629732900000|2021-08-23 15:35:00|35385.5|35383.1|35379|35376.6|35392|35389.6|35374|35371.6|760
1629733200000|2021-08-23 15:40:00|35379.5|35377.1|35388|35385.6|35389|35386.6|35379|35376.6|526
1629733500000|2021-08-23 15:45:00|35388.5|35386.1|35374.5|35372.1|35389|35386.6|35372.5|35370.1|567
1629733800000|2021-08-23 15:50:00|35375|35372.6|35375.5|35373.1|35379|35376.6|35370|35367.6|552
1629734100000|2021-08-23 15:55:00|35375|35372.6|35379.5|35377.1|35386|35383.6|35373|35370.6|744
1629734400000|2021-08-23 16:00:00|35380|35377.6|35393|35390.6|35394|35391.6|35380|35377.6|779
1629734700000|2021-08-23 16:05:00|35392.5|35390.1|35399.5|35397.1|35403|35400.6|35388|35385.6|628
1629735000000|2021-08-23 16:10:00|35399|35396.6|35387.5|35385.1|35402.5|35400.1|35387|35384.6|430
1629735300000|2021-08-23 16:15:00|35387|35384.6|35396|35393.6|35398.5|35396.1|35385|35382.6|476
1629735600000|2021-08-23 16:20:00|35396.5|35394.1|35392|35389.6|35397|35394.6|35387|35384.6|422
1629735900000|2021-08-23 16:25:00|35392.5|35390.1|35392.5|35390.1|35395|35392.6|35386|35383.6|322
1629736200000|2021-08-23 16:30:00|35393|35390.6|35394|35391.6|35401|35398.6|35392|35389.6|519
1629736500000|2021-08-23 16:35:00|35394.5|35392.1|35394|35391.6|35398|35395.6|35387|35384.6|398
1629736800000|2021-08-23 16:40:00|35393.5|35391.1|35399|35396.6|35400|35397.6|35392|35389.6|355
1629737100000|2021-08-23 16:45:00|35398.5|35396.1|35379|35376.6|35399|35396.6|35377.5|35375.1|551
1629737400000|2021-08-23 16:50:00|35379.5|35377.1|35394.7|35392.3|35399.2|35396.8|35375|35372.6|529
1629737700000|2021-08-23 16:55:00|35395.2|35392.8|35418.2|35415.8|35418.7|35416.3|35393.2|35390.8|913
1629738000000|2021-08-23 17:00:00|35418.7|35416.3|35417.7|35415.3|35425.7|35423.3|35411.2|35408.8|663
1629738300000|2021-08-23 17:05:00|35418.2|35415.8|35429.2|35426.8|35430.7|35428.3|35412.7|35410.3|552
1629738600000|2021-08-23 17:10:00|35429.7|35427.3|35425.7|35423.3|35430.2|35427.8|35420.2|35417.8|537
1629738900000|2021-08-23 17:15:00|35426.2|35423.8|35406.2|35403.8|35426.7|35424.3|35406.2|35403.8|680
1629739200000|2021-08-23 17:20:00|35405.7|35403.3|35409.2|35406.8|35412.2|35409.8|35401.2|35398.8|655
1629739500000|2021-08-23 17:25:00|35409.7|35407.3|35391.2|35388.8|35409.7|35407.3|35381.7|35379.3|1243
1629739800000|2021-08-23 17:30:00|35392.2|35389.8|35404.2|35401.8|35405.2|35402.8|35384.2|35381.8|492
1629740100000|2021-08-23 17:35:00|35403.2|35400.8|35371.7|35369.3|35404.2|35401.8|35367.2|35364.8|1077
1629740400000|2021-08-23 17:40:00|35373.2|35370.8|35382.2|35379.8|35388.2|35385.8|35372.7|35370.3|444
1629740700000|2021-08-23 17:45:00|35381.7|35379.3|35384.2|35381.8|35386.7|35384.3|35377.7|35375.3|268
1629741000000|2021-08-23 17:50:00|35383.7|35381.3|35384.7|35382.3|35386.7|35384.3|35374.2|35371.8|422
1629741300000|2021-08-23 17:55:00|35384.2|35381.8|35388.2|35385.8|35392.2|35389.8|35383.2|35380.8|527
1629741600000|2021-08-23 18:00:00|35389.2|35386.8|35399.7|35397.3|35400.2|35397.8|35381.7|35379.3|639
1629741900000|2021-08-23 18:05:00|35399.2|35396.8|35400.2|35397.8|35404.7|35402.3|35399.2|35396.8|466
1629742200000|2021-08-23 18:10:00|35399.7|35397.3|35388.2|35385.8|35407.7|35405.3|35384.2|35381.8|767
1629742500000|2021-08-23 18:15:00|35389.2|35386.8|35389.2|35386.8|35390.2|35387.8|35373.2|35370.8|675
1629742800000|2021-08-23 18:20:00|35388.7|35386.3|35391.7|35389.3|35397.7|35395.3|35381.7|35379.3|393
1629743100000|2021-08-23 18:25:00|35391.2|35388.8|35389.7|35387.3|35395.7|35393.3|35388.2|35385.8|274
1629743400000|2021-08-23 18:30:00|35390.2|35387.8|35397.2|35394.8|35397.2|35394.8|35386.2|35383.8|354
1629743700000|2021-08-23 18:35:00|35396.7|35394.3|35395.7|35393.3|35400.2|35397.8|35392.7|35390.3|380
1629744000000|2021-08-23 18:40:00|35395.2|35392.8|35388.7|35386.3|35397.2|35394.8|35387.2|35384.8|396
1629744300000|2021-08-23 18:45:00|35389.2|35386.8|35398.2|35395.8|35400.2|35397.8|35387.7|35385.3|406
1629744600000|2021-08-23 18:50:00|35398.7|35396.3|35403.2|35400.8|35405.2|35402.8|35393.7|35391.3|397
1629744900000|2021-08-23 18:55:00|35402.7|35400.3|35396.2|35393.8|35403.2|35400.8|35396.2|35393.8|263
1629745200000|2021-08-23 19:00:00|35395.7|35393.3|35395.2|35392.8|35399.7|35397.3|35391.7|35389.3|531
1629745500000|2021-08-23 19:05:00|35394.7|35392.3|35389.2|35386.8|35399.7|35397.3|35388.2|35385.8|479
1629745800000|2021-08-23 19:10:00|35389.7|35387.3|35386.2|35383.8|35391.2|35388.8|35382.2|35379.8|539
1629746100000|2021-08-23 19:15:00|35386.7|35384.3|35383.2|35380.8|35388.7|35386.3|35378.2|35375.8|451
1629746400000|2021-08-23 19:20:00|35382.7|35380.3|35385.2|35382.8|35391.2|35388.8|35374.2|35371.8|616
1629746700000|2021-08-23 19:25:00|35385.7|35383.3|35393.2|35390.8|35396.2|35393.8|35384.7|35382.3|414
1629747000000|2021-08-23 19:30:00|35392.7|35390.3|35399.7|35397.3|35401.2|35398.8|35383.2|35380.8|631
1629747300000|2021-08-23 19:35:00|35399.2|35396.8|35381.7|35379.3|35403.2|35400.8|35379.7|35377.3|601
1629747600000|2021-08-23 19:40:00|35382.2|35379.8|35376.7|35374.3|35383.7|35381.3|35368.7|35366.3|1007
1629747900000|2021-08-23 19:45:00|35375.2|35372.8|35382.2|35379.8|35383.7|35381.3|35368.2|35365.8|686
1629748200000|2021-08-23 19:50:00|35382.7|35380.3|35366.7|35364.3|35389.7|35387.3|35364.7|35362.3|1386
1629748500000|2021-08-23 19:55:00|35367.2|35364.8|35342.2|35339.8|35367.7|35365.3|35331.7|35329.3|3440
1629748800000|2021-08-23 20:00:00|35341.2|35338.8|35365.4|35360.6|35374.4|35369.6|35337.9|35333.1|1625
1629749100000|2021-08-23 20:05:00|35364.9|35360.1|35365.9|35361.1|35367.9|35363.1|35357.4|35352.6|400
1629749400000|2021-08-23 20:10:00|35366.9|35362.1|35367.4|35362.6|35371.4|35366.6|35359.4|35354.6|380
1629749700000|2021-08-23 20:15:00|35368.4|35363.6|35371.9|35367.1|35372.9|35368.1|35365.9|35361.1|65
1629750000000|2021-08-23 20:20:00|35372.4|35367.6|35377.4|35372.6|35377.9|35373.1|35370.4|35365.6|103
1629750300000|2021-08-23 20:25:00|35376.9|35372.1|35377.9|35373.1|35377.9|35373.1|35374.9|35370.1|33
1629750600000|2021-08-23 20:30:00|35377.4|35372.6|35373.9|35369.1|35377.4|35372.6|35373.9|35369.1|160
1629750900000|2021-08-23 20:35:00|35374.4|35369.6|35374.4|35369.6|35374.9|35370.1|35373.9|35369.1|38
1629751200000|2021-08-23 20:40:00|35373.9|35369.1|35375.4|35370.6|35377.9|35373.1|35372.9|35368.1|100
1629751500000|2021-08-23 20:45:00|35375.9|35371.1|35382.4|35377.6|35382.4|35377.6|35374.4|35369.6|175
1629751800000|2021-08-23 20:50:00|35381.9|35377.1|35379.4|35374.6|35381.9|35377.1|35378.4|35373.6|146
1629752100000|2021-08-23 20:55:00|35378.9|35374.1|35387.3|35377.5|35387.9|35382.6|35373.9|35369.1|90
1629752400000|2021-08-23 21:00:00|35387.2|35377.4|35384.3|35374.5|35387.2|35377.4|35384.3|35374.5|0
1629752700000|2021-08-23 21:05:00|35384.5|35374.7|35384.4|35374.6|35386.7|35376.9|35383.7|35373.9|0
1629753000000|2021-08-23 21:10:00|35384.7|35374.9|35383.9|35374.1|35385.7|35375.9|35382.4|35372.6|0
1629753300000|2021-08-23 21:15:00|35384.2|35374.4|35383.6|35373.8|35384.2|35374.4|35382.9|35373.1|0
1629753600000|2021-08-23 21:20:00|35385|35375.2|35385.1|35375.3|35385.3|35375.5|35385|35375.2|0
1629753900000|2021-08-23 21:25:00|35384.8|35375|35384.4|35374.6|35386|35376.2|35384.4|35374.6|0
1629754200000|2021-08-23 21:30:00|35384.3|35374.5|35384.2|35374.4|35384.3|35374.5|35384|35374.2|0
1629754500000|2021-08-23 21:35:00|35384.7|35374.9|35384.6|35374.8|35384.7|35374.9|35384.1|35374.3|0
1629754800000|2021-08-23 21:40:00|35383.9|35374.1|35383.6|35373.8|35384|35374.2|35383.4|35373.6|0
1629755100000|2021-08-23 21:45:00|35384.5|35374.7|35385|35375.2|35385.6|35375.8|35384.5|35374.7|0
1629755400000|2021-08-23 21:50:00|35390.1|35380.3|35387|35377.2|35390.2|35380.4|35386|35376.2|0
1629755700000|2021-08-23 21:55:00|35386.4|35376.6|35386.7|35376.9|35387.5|35377.7|35386.2|35376.4|0
1629756000000|2021-08-23 22:00:00|35383.4|35373.6|35377.4|35372.6|35386.4|35381.6|35375.9|35371.1|202
1629756300000|2021-08-23 22:05:00|35377.9|35373.1|35380.4|35375.6|35384.9|35380.1|35376.9|35372.1|84
1629756600000|2021-08-23 22:10:00|35380.9|35376.1|35391.4|35386.6|35392.9|35388.1|35380.9|35376.1|144
1629756900000|2021-08-23 22:15:00|35390.9|35386.1|35404.4|35399.6|35404.9|35400.1|35390.9|35386.1|159
1629757200000|2021-08-23 22:20:00|35403.9|35399.1|35396.9|35392.1|35404.4|35399.6|35395.9|35391.1|72
1629757500000|2021-08-23 22:25:00|35396.4|35391.6|35396.9|35392.1|35398.4|35393.6|35395.9|35391.1|39
1629757800000|2021-08-23 22:30:00|35396.4|35391.6|35399.9|35395.1|35400.4|35395.6|35395.9|35391.1|32
1629758100000|2021-08-23 22:35:00|35399.4|35394.6|35401.9|35397.1|35401.9|35397.1|35397.4|35392.6|99
1629758400000|2021-08-23 22:40:00|35402.4|35397.6|35401.4|35396.6|35404.9|35400.1|35399.9|35395.1|51
1629758700000|2021-08-23 22:45:00|35401.9|35397.1|35394.9|35390.1|35402.9|35398.1|35394.4|35389.6|33
1629759000000|2021-08-23 22:50:00|35395.9|35391.1|35398.9|35394.1|35398.9|35394.1|35395.9|35391.1|29
1629759300000|2021-08-23 22:55:00|35397.9|35393.1|35394.4|35389.6|35400.9|35396.1|35393.9|35389.1|51
1629759600000|2021-08-23 23:00:00|35394.9|35390.1|35396.9|35392.1|35397.9|35393.1|35393.9|35389.1|47
1629759900000|2021-08-23 23:05:00|35397.4|35392.6|35395.9|35391.1|35397.9|35393.1|35393.9|35389.1|26
1629760200000|2021-08-23 23:10:00|35396.9|35392.1|35400.9|35396.1|35401.4|35396.6|35395.9|35391.1|27
1629760500000|2021-08-23 23:15:00|35401.4|35396.6|35397.9|35393.1|35402.4|35397.6|35397.9|35393.1|35
1629760800000|2021-08-23 23:20:00|35398.4|35393.6|35396.4|35391.6|35398.4|35393.6|35394.9|35390.1|19
1629761100000|2021-08-23 23:25:00|35396.9|35392.1|35398.4|35393.6|35400.4|35395.6|35396.4|35391.6|33
1629761400000|2021-08-23 23:30:00|35398.9|35394.1|35400.4|35395.6|35403.9|35399.1|35395.9|35391.1|100
1629761700000|2021-08-23 23:35:00|35400.9|35396.1|35397.4|35392.6|35402.4|35397.6|35397.4|35392.6|21
1629762000000|2021-08-23 23:40:00|35398.4|35393.6|35399.9|35395.1|35402.9|35398.1|35397.4|35392.6|46
1629762300000|2021-08-23 23:45:00|35400.4|35395.6|35397.9|35393.1|35401.9|35397.1|35396.4|35391.6|48
1629762600000|2021-08-23 23:50:00|35397.4|35392.6|35397.9|35393.1|35401.4|35396.6|35396.9|35392.1|35
1629762900000|2021-08-23 23:55:00|35397.4|35392.6|35403.4|35398.6|35404.4|35399.6|35396.4|35391.6|47
1629763200000|2021-08-24 00:00:00|35403.9|35399.1|35403.9|35399.1|35414.9|35410.1|35400.9|35396.1|199
1629763500000|2021-08-24 00:05:00|35404.4|35399.6|35404.4|35399.6|35414.4|35409.6|35400.9|35396.1|110
1629763800000|2021-08-24 00:10:00|35404.9|35400.1|35404.4|35399.6|35406.9|35402.1|35397.4|35392.6|50
1629764100000|2021-08-24 00:15:00|35403.9|35399.1|35406.4|35401.6|35412.4|35407.6|35403.9|35399.1|61
1629764400000|2021-08-24 00:20:00|35405.9|35401.1|35402.4|35397.6|35407.9|35403.1|35401.9|35397.1|74
1629764700000|2021-08-24 00:25:00|35402.9|35398.1|35397.9|35393.1|35405.9|35401.1|35396.4|35391.6|63
1629765000000|2021-08-24 00:30:00|35398.4|35393.6|35404.4|35399.6|35407.4|35402.6|35396.9|35392.1|52
1629765300000|2021-08-24 00:35:00|35404.9|35400.1|35407.4|35402.6|35409.9|35405.1|35403.4|35398.6|40
1629765600000|2021-08-24 00:40:00|35407.9|35403.1|35409.4|35404.6|35410.9|35406.1|35406.9|35402.1|70
1629765900000|2021-08-24 00:45:00|35408.9|35404.1|35413.4|35408.6|35415.9|35411.1|35407.9|35403.1|93
1629766200000|2021-08-24 00:50:00|35412.4|35407.6|35409.4|35404.6|35413.9|35409.1|35408.4|35403.6|30
1629766500000|2021-08-24 00:55:00|35409.9|35405.1|35406.9|35402.1|35411.9|35407.1|35404.9|35400.1|35
1629766800000|2021-08-24 01:00:00|35408.4|35403.6|35406.4|35401.6|35410.9|35406.1|35405.4|35400.6|90
1629767100000|2021-08-24 01:05:00|35406.9|35402.1|35404.9|35400.1|35407.9|35403.1|35404.9|35400.1|47
1629767400000|2021-08-24 01:10:00|35405.4|35400.6|35402.4|35397.6|35407.9|35403.1|35400.9|35396.1|38
1629767700000|2021-08-24 01:15:00|35401.9|35397.1|35394.4|35389.6|35406.4|35401.6|35391.9|35387.1|98
1629768000000|2021-08-24 01:20:00|35393.9|35389.1|35402.4|35397.6|35402.4|35397.6|35393.4|35388.6|31
1629768300000|2021-08-24 01:25:00|35402.9|35398.1|35407.4|35402.6|35408.9|35404.1|35401.9|35397.1|77
1629768600000|2021-08-24 01:30:00|35407.9|35403.1|35405.9|35401.1|35412.9|35408.1|35403.9|35399.1|73
1629768900000|2021-08-24 01:35:00|35404.9|35400.1|35414.4|35409.6|35421.9|35417.1|35404.9|35400.1|144
1629769200000|2021-08-24 01:40:00|35413.9|35409.1|35419.4|35414.6|35423.9|35419.1|35413.9|35409.1|113
1629769500000|2021-08-24 01:45:00|35419.9|35415.1|35417.4|35412.6|35420.9|35416.1|35412.9|35408.1|92
1629769800000|2021-08-24 01:50:00|35417.9|35413.1|35420.9|35416.1|35424.9|35420.1|35415.4|35410.6|70
1629770100000|2021-08-24 01:55:00|35420.4|35415.6|35415.4|35410.6|35421.4|35416.6|35413.9|35409.1|140
1629770400000|2021-08-24 02:00:00|35414.9|35410.1|35409.4|35404.6|35418.4|35413.6|35406.9|35402.1|80
1629770700000|2021-08-24 02:05:00|35408.9|35404.1|35408.4|35403.6|35411.9|35407.1|35403.9|35399.1|61
1629771000000|2021-08-24 02:10:00|35408.9|35404.1|35417.9|35413.1|35418.9|35414.1|35407.9|35403.1|57
1629771300000|2021-08-24 02:15:00|35418.4|35413.6|35420.4|35415.6|35420.4|35415.6|35416.4|35411.6|69
1629771600000|2021-08-24 02:20:00|35421.4|35416.6|35415.4|35410.6|35421.9|35417.1|35413.9|35409.1|92
1629771900000|2021-08-24 02:25:00|35414.9|35410.1|35409.9|35405.1|35416.4|35411.6|35408.9|35404.1|81
1629772200000|2021-08-24 02:30:00|35409.4|35404.6|35411.9|35407.1|35413.4|35408.6|35406.4|35401.6|47
1629772500000|2021-08-24 02:35:00|35412.4|35407.6|35413.9|35409.1|35414.9|35410.1|35411.4|35406.6|21
1629772800000|2021-08-24 02:40:00|35414.4|35409.6|35416.4|35411.6|35416.9|35412.1|35411.4|35406.6|67
1629773100000|2021-08-24 02:45:00|35416.9|35412.1|35408.4|35403.6|35417.4|35412.6|35407.9|35403.1|41
1629773400000|2021-08-24 02:50:00|35408.9|35404.1|35408.4|35403.6|35410.9|35406.1|35405.4|35400.6|67
1629773700000|2021-08-24 02:55:00|35408.9|35404.1|35402.9|35398.1|35411.9|35407.1|35402.9|35398.1|62
1629774000000|2021-08-24 03:00:00|35402.4|35397.6|35405.4|35400.6|35407.9|35403.1|35400.9|35396.1|82
1629774300000|2021-08-24 03:05:00|35405.9|35401.1|35407.4|35402.6|35408.9|35404.1|35403.9|35399.1|31
1629774600000|2021-08-24 03:10:00|35407.9|35403.1|35405.4|35400.6|35409.9|35405.1|35403.9|35399.1|17
1629774900000|2021-08-24 03:15:00|35405.9|35401.1|35405.4|35400.6|35409.9|35405.1|35403.9|35399.1|53
1629775200000|2021-08-24 03:20:00|35405.9|35401.1|35404.9|35400.1|35406.9|35402.1|35404.9|35400.1|18
1629775500000|2021-08-24 03:25:00|35405.4|35400.6|35408.4|35403.6|35409.9|35405.1|35403.9|35399.1|63
1629775800000|2021-08-24 03:30:00|35408.9|35404.1|35410.4|35405.6|35412.9|35408.1|35406.4|35401.6|48
1629776100000|2021-08-24 03:35:00|35409.9|35405.1|35410.4|35405.6|35410.9|35406.1|35408.4|35403.6|22
1629776400000|2021-08-24 03:40:00|35409.9|35405.1|35405.4|35400.6|35410.4|35405.6|35403.4|35398.6|33
1629776700000|2021-08-24 03:45:00|35404.9|35400.1|35403.9|35399.1|35405.9|35401.1|35402.9|35398.1|30
1629777000000|2021-08-24 03:50:00|35403.4|35398.6|35404.4|35399.6|35404.9|35400.1|35399.9|35395.1|44
1629777300000|2021-08-24 03:55:00|35403.9|35399.1|35404.9|35400.1|35405.9|35401.1|35400.9|35396.1|23
1629777600000|2021-08-24 04:00:00|35404.4|35399.6|35406.4|35401.6|35407.9|35403.1|35403.4|35398.6|36
1629777900000|2021-08-24 04:05:00|35406.9|35402.1|35404.4|35399.6|35407.9|35403.1|35403.9|35399.1|16
1629778200000|2021-08-24 04:10:00|35404.9|35400.1|35404.9|35400.1|35404.9|35400.1|35403.9|35399.1|12
1629778500000|2021-08-24 04:15:00|35404.4|35399.6|35407.9|35403.1|35408.4|35403.6|35404.4|35399.6|18
1629778800000|2021-08-24 04:20:00|35408.4|35403.6|35405.4|35400.6|35408.9|35404.1|35404.4|35399.6|42
1629779100000|2021-08-24 04:25:00|35404.9|35400.1|35405.4|35400.6|35407.4|35402.6|35404.9|35400.1|18
1629779400000|2021-08-24 04:30:00|35405.9|35401.1|35408.4|35403.6|35409.4|35404.6|35404.4|35399.6|33
1629779700000|2021-08-24 04:35:00|35408.9|35404.1|35404.9|35400.1|35408.9|35404.1|35404.9|35400.1|18
1629780000000|2021-08-24 04:40:00|35404.4|35399.6|35404.4|35399.6|35406.4|35401.6|35401.9|35397.1|27
1629780300000|2021-08-24 04:45:00|35404.9|35400.1|35404.4|35399.6|35405.9|35401.1|35401.9|35397.1|26
1629780600000|2021-08-24 04:50:00|35404.9|35400.1|35404.4|35399.6|35406.9|35402.1|35403.4|35398.6|38
1629780900000|2021-08-24 04:55:00|35403.9|35399.1|35404.4|35399.6|35406.4|35401.6|35402.9|35398.1|28
1629781200000|2021-08-24 05:00:00|35403.4|35398.6|35403.4|35398.6|35406.9|35402.1|35402.9|35398.1|19
1629781500000|2021-08-24 05:05:00|35403.9|35399.1|35408.9|35404.1|35410.9|35406.1|35402.9|35398.1|48
1629781800000|2021-08-24 05:10:00|35409.4|35404.6|35412.9|35408.1|35413.9|35409.1|35404.4|35399.6|83
1629782100000|2021-08-24 05:15:00|35412.4|35407.6|35407.4|35402.6|35412.9|35408.1|35403.4|35398.6|45
1629782400000|2021-08-24 05:20:00|35406.9|35402.1|35406.4|35401.6|35412.4|35407.6|35405.9|35401.1|66
1629782700000|2021-08-24 05:25:00|35405.9|35401.1|35408.9|35404.1|35413.9|35409.1|35404.4|35399.6|57
1629783000000|2021-08-24 05:30:00|35408.4|35403.6|35409.4|35404.6|35410.4|35405.6|35405.9|35401.1|68
1629783300000|2021-08-24 05:35:00|35408.9|35404.1|35412.4|35407.6|35417.9|35413.1|35408.9|35404.1|85
1629783600000|2021-08-24 05:40:00|35412.9|35408.1|35415.9|35411.1|35419.4|35414.6|35411.9|35407.1|127
1629783900000|2021-08-24 05:45:00|35415.4|35410.6|35413.4|35408.6|35419.9|35415.1|35408.4|35403.6|196
1629784200000|2021-08-24 05:50:00|35412.9|35408.1|35405.4|35400.6|35413.9|35409.1|35398.9|35394.1|163
1629784500000|2021-08-24 05:55:00|35404.9|35400.1|35408.4|35403.6|35408.9|35404.1|35402.4|35397.6|92
1629784800000|2021-08-24 06:00:00|35407.8|35404.2|35406.8|35403.2|35415.3|35411.7|35406.3|35402.7|157
1629785100000|2021-08-24 06:05:00|35407.3|35403.7|35404.8|35401.2|35409.3|35405.7|35404.3|35400.7|210
1629785400000|2021-08-24 06:10:00|35405.3|35401.7|35403.3|35399.7|35405.3|35401.7|35400.3|35396.7|138
1629785700000|2021-08-24 06:15:00|35403.8|35400.2|35403.8|35400.2|35404.3|35400.7|35397.8|35394.2|105
1629786000000|2021-08-24 06:20:00|35404.3|35400.7|35403.3|35399.7|35409.3|35405.7|35402.3|35398.7|73
1629786300000|2021-08-24 06:25:00|35403.8|35400.2|35405.3|35401.7|35409.3|35405.7|35401.8|35398.2|78
1629786600000|2021-08-24 06:30:00|35404.8|35401.2|35418.3|35414.7|35420.8|35417.2|35401.3|35397.7|227
1629786900000|2021-08-24 06:35:00|35418.8|35415.2|35435.3|35431.7|35456.3|35452.7|35416.8|35413.2|893
1629787200000|2021-08-24 06:40:00|35434.8|35431.2|35435.8|35432.2|35437.8|35434.2|35425.3|35421.7|242
1629787500000|2021-08-24 06:45:00|35435.3|35431.7|35446.8|35443.2|35448.8|35445.2|35434.8|35431.2|217
1629787800000|2021-08-24 06:50:00|35447.3|35443.7|35454.8|35451.2|35457.8|35454.2|35442.3|35438.7|282
1629788100000|2021-08-24 06:55:00|35454.3|35450.7|35451.8|35448.2|35455.8|35452.2|35446.8|35443.2|263
1629788400000|2021-08-24 07:00:00|35451.3|35447.7|35424.8|35421.2|35451.3|35447.7|35415.3|35411.7|575
1629788700000|2021-08-24 07:05:00|35425.3|35421.7|35421.8|35418.2|35435.8|35432.2|35416.8|35413.2|248
1629789000000|2021-08-24 07:10:00|35421.3|35417.7|35418.8|35415.2|35430.8|35427.2|35418.8|35415.2|175
1629789300000|2021-08-24 07:15:00|35419.3|35415.7|35416.3|35412.7|35421.8|35418.2|35397.3|35393.7|388
1629789600000|2021-08-24 07:20:00|35415.8|35412.2|35419.8|35416.2|35429.3|35425.7|35415.3|35411.7|316
1629789900000|2021-08-24 07:25:00|35419.3|35415.7|35414.8|35411.2|35434.3|35430.7|35412.3|35408.7|374
1629790200000|2021-08-24 07:30:00|35415.3|35411.7|35407.8|35404.2|35420.8|35417.2|35405.8|35402.2|260
1629790500000|2021-08-24 07:35:00|35407.3|35403.7|35418.3|35414.7|35425.8|35422.2|35401.8|35398.2|376
1629790800000|2021-08-24 07:40:00|35418.8|35415.2|35406.8|35403.2|35419.8|35416.2|35404.8|35401.2|118
1629791100000|2021-08-24 07:45:00|35406.3|35402.7|35407.8|35404.2|35412.8|35409.2|35402.3|35398.7|125
1629791400000|2021-08-24 07:50:00|35407.3|35403.7|35400.3|35396.7|35407.8|35404.2|35399.3|35395.7|151
1629791700000|2021-08-24 07:55:00|35400.8|35397.2|35394.8|35391.2|35403.3|35399.7|35384.8|35381.2|222
1629792000000|2021-08-24 08:00:00|35394.3|35390.7|35397.3|35393.7|35404.3|35400.7|35387.3|35383.7|290
1629792300000|2021-08-24 08:05:00|35396.8|35393.2|35411.8|35408.2|35418.8|35415.2|35394.3|35390.7|286
1629792600000|2021-08-24 08:10:00|35411.3|35407.7|35402.8|35399.2|35423.3|35419.7|35402.8|35399.2|284
1629792900000|2021-08-24 08:15:00|35403.3|35399.7|35397.8|35394.2|35407.3|35403.7|35392.8|35389.2|176
1629793200000|2021-08-24 08:20:00|35397.3|35393.7|35402.8|35399.2|35407.8|35404.2|35396.3|35392.7|158
1629793500000|2021-08-24 08:25:00|35403.3|35399.7|35400.8|35397.2|35405.3|35401.7|35393.3|35389.7|94
1629793800000|2021-08-24 08:30:00|35400.3|35396.7|35390.8|35387.2|35402.3|35398.7|35389.3|35385.7|141
1629794100000|2021-08-24 08:35:00|35391.3|35387.7|35386.3|35382.7|35398.3|35394.7|35378.3|35374.7|225
1629794400000|2021-08-24 08:40:00|35386.8|35383.2|35395.3|35391.7|35402.8|35399.2|35386.8|35383.2|159
1629794700000|2021-08-24 08:45:00|35394.8|35391.2|35393.3|35389.7|35401.8|35398.2|35392.3|35388.7|290
1629795000000|2021-08-24 08:50:00|35393.8|35390.2|35397.8|35394.2|35399.8|35396.2|35391.3|35387.7|97
1629795300000|2021-08-24 08:55:00|35398.3|35394.7|35391.8|35388.2|35398.3|35394.7|35390.3|35386.7|81
1629795600000|2021-08-24 09:00:00|35392.3|35388.7|35379.8|35376.2|35392.3|35388.7|35378.3|35374.7|226
1629795900000|2021-08-24 09:05:00|35379.3|35375.7|35380.3|35376.7|35381.3|35377.7|35372.3|35368.7|221
1629796200000|2021-08-24 09:10:00|35379.8|35376.2|35385.3|35381.7|35391.8|35388.2|35377.8|35374.2|143
1629796500000|2021-08-24 09:15:00|35384.8|35381.2|35382.3|35378.7|35386.3|35382.7|35377.8|35374.2|88
1629796800000|2021-08-24 09:20:00|35382.8|35379.2|35380.3|35376.7|35386.8|35383.2|35379.3|35375.7|49
1629797100000|2021-08-24 09:25:00|35380.8|35377.2|35373.3|35369.7|35384.8|35381.2|35372.8|35369.2|83
1629797400000|2021-08-24 09:30:00|35372.8|35369.2|35374.3|35370.7|35377.8|35374.2|35366.8|35363.2|118
1629797700000|2021-08-24 09:35:00|35373.8|35370.2|35365.8|35362.2|35373.8|35370.2|35362.3|35358.7|201
1629798000000|2021-08-24 09:40:00|35366.3|35362.7|35359.8|35356.2|35367.8|35364.2|35355.3|35351.7|329
1629798300000|2021-08-24 09:45:00|35359.3|35355.7|35364.3|35360.7|35373.3|35369.7|35358.3|35354.7|201
1629798600000|2021-08-24 09:50:00|35364.8|35361.2|35368.3|35364.7|35370.8|35367.2|35362.3|35358.7|94
1629798900000|2021-08-24 09:55:00|35367.8|35364.2|35350.8|35347.2|35369.8|35366.2|35349.8|35346.2|292
1629799200000|2021-08-24 10:00:00|35350.3|35346.7|35355.8|35352.2|35360.8|35357.2|35347.3|35343.7|155
1629799500000|2021-08-24 10:05:00|35356.3|35352.7|35372.3|35368.7|35375.3|35371.7|35355.3|35351.7|331
1629799800000|2021-08-24 10:10:00|35372.8|35369.2|35376.8|35373.2|35382.3|35378.7|35364.3|35360.7|336
1629800100000|2021-08-24 10:15:00|35376.3|35372.7|35370.8|35367.2|35376.8|35373.2|35366.3|35362.7|182
1629800400000|2021-08-24 10:20:00|35370.3|35366.7|35367.3|35363.7|35376.8|35373.2|35366.8|35363.2|181
1629800700000|2021-08-24 10:25:00|35367.8|35364.2|35382.8|35379.2|35389.3|35385.7|35367.8|35364.2|268
1629801000000|2021-08-24 10:30:00|35383.3|35379.7|35393.8|35390.2|35393.8|35390.2|35383.3|35379.7|128
1629801300000|2021-08-24 10:35:00|35394.3|35390.7|35387.8|35384.2|35396.3|35392.7|35385.8|35382.2|156
1629801600000|2021-08-24 10:40:00|35388.3|35384.7|35395.8|35392.2|35400.3|35396.7|35387.8|35384.2|161
1629801900000|2021-08-24 10:45:00|35396.3|35392.7|35389.8|35386.2|35396.8|35393.2|35389.8|35386.2|85
1629802200000|2021-08-24 10:50:00|35390.3|35386.7|35389.8|35386.2|35395.3|35391.7|35388.8|35385.2|166
1629802500000|2021-08-24 10:55:00|35390.3|35386.7|35401.8|35398.2|35403.3|35399.7|35390.3|35386.7|195
1629802800000|2021-08-24 11:00:00|35401.3|35397.7|35390.3|35386.7|35404.3|35400.7|35388.3|35384.7|234
1629803100000|2021-08-24 11:05:00|35390.8|35387.2|35386.3|35382.7|35395.8|35392.2|35385.8|35382.2|121
1629803400000|2021-08-24 11:10:00|35385.8|35382.2|35389.3|35385.7|35395.3|35391.7|35385.3|35381.7|119
1629803700000|2021-08-24 11:15:00|35389.8|35386.2|35393.3|35389.7|35396.8|35393.2|35385.3|35381.7|130
1629804000000|2021-08-24 11:20:00|35393.8|35390.2|35388.8|35385.2|35394.8|35391.2|35384.3|35380.7|171
1629804300000|2021-08-24 11:25:00|35389.3|35385.7|35399.3|35395.7|35400.3|35396.7|35389.3|35385.7|217
1629804600000|2021-08-24 11:30:00|35401.3|35397.7|35380.8|35377.2|35401.3|35397.7|35380.8|35377.2|129
1629804900000|2021-08-24 11:35:00|35381.3|35377.7|35384.3|35380.7|35398.3|35394.7|35380.8|35377.2|155
1629805200000|2021-08-24 11:40:00|35384.8|35381.2|35390.3|35386.7|35394.3|35390.7|35380.3|35376.7|199
1629805500000|2021-08-24 11:45:00|35390.8|35387.2|35387.3|35383.7|35392.8|35389.2|35387.3|35383.7|117
1629805800000|2021-08-24 11:50:00|35387.8|35384.2|35383.8|35380.2|35394.3|35390.7|35380.3|35376.7|168
1629806100000|2021-08-24 11:55:00|35384.3|35380.7|35388.8|35385.2|35399.3|35395.7|35382.8|35379.2|320
1629806400000|2021-08-24 12:00:00|35388.3|35384.7|35380.3|35376.7|35397.3|35393.7|35379.8|35376.2|237
1629806700000|2021-08-24 12:05:00|35379.8|35376.2|35389.8|35386.2|35394.3|35390.7|35378.8|35375.2|166
1629807000000|2021-08-24 12:10:00|35389.3|35385.7|35382.3|35378.7|35393.8|35390.2|35380.3|35376.7|238
1629807300000|2021-08-24 12:15:00|35381.8|35378.2|35383.3|35379.7|35389.8|35386.2|35379.3|35375.7|225
1629807600000|2021-08-24 12:20:00|35383.8|35380.2|35368.3|35364.7|35384.8|35381.2|35360.8|35357.2|470
1629807900000|2021-08-24 12:25:00|35368.8|35365.2|35373.8|35370.2|35385.3|35381.7|35367.3|35363.7|371
1629808200000|2021-08-24 12:30:00|35374.3|35370.7|35370.8|35367.2|35376.8|35373.2|35364.3|35360.7|275
1629808500000|2021-08-24 12:35:00|35370.3|35366.7|35357.8|35354.2|35371.8|35368.2|35353.3|35349.7|385
1629808800000|2021-08-24 12:40:00|35357.3|35353.7|35353.8|35350.2|35363.8|35360.2|35351.3|35347.7|293
1629809100000|2021-08-24 12:45:00|35353.3|35349.7|35351.3|35347.7|35361.3|35357.7|35348.3|35344.7|305
1629809400000|2021-08-24 12:50:00|35351.8|35348.2|35357.3|35353.7|35364.3|35360.7|35350.8|35347.2|247
1629809700000|2021-08-24 12:55:00|35356.8|35353.2|35360.8|35357.2|35367.8|35364.2|35355.3|35351.7|360
1629810000000|2021-08-24 13:00:00|35361.3|35357.7|35376.3|35372.7|35377.8|35374.2|35360.3|35356.7|577
1629810300000|2021-08-24 13:05:00|35375.8|35372.2|35389.8|35386.2|35393.8|35390.2|35375.8|35372.2|800
1629810600000|2021-08-24 13:10:00|35389.3|35385.7|35388.3|35384.7|35393.3|35389.7|35381.3|35377.7|215
1629810900000|2021-08-24 13:15:00|35388.8|35385.2|35390.8|35387.2|35392.8|35389.2|35381.8|35378.2|209
1629811200000|2021-08-24 13:20:00|35390.3|35386.7|35396.8|35393.2|35402.3|35398.7|35384.8|35381.2|387
1629811500000|2021-08-24 13:25:00|35398.8|35395.2|35407.8|35404.2|35419.3|35415.7|35390.3|35386.7|1015
1629811800000|2021-08-24 13:30:00|35407.2|35404.8|35376.2|35373.8|35419.7|35417.3|35365.2|35362.8|5183
1629812100000|2021-08-24 13:35:00|35377.2|35374.8|35408.7|35406.3|35429.7|35427.3|35357.2|35354.8|3375
1629812400000|2021-08-24 13:40:00|35408.2|35405.8|35396.2|35393.8|35426.7|35424.3|35376.7|35374.3|2544
1629812700000|2021-08-24 13:45:00|35396.7|35394.3|35407.7|35405.3|35414.7|35412.3|35370.7|35368.3|1883
1629813000000|2021-08-24 13:50:00|35408.2|35405.8|35398.7|35396.3|35428.7|35426.3|35385.7|35383.3|1593
1629813300000|2021-08-24 13:55:00|35399.2|35396.8|35410.2|35407.8|35421.2|35418.8|35389.7|35387.3|1451
1629813600000|2021-08-24 14:00:00|35409.7|35407.3|35388.2|35385.8|35424.7|35422.3|35385.7|35383.3|1710
1629813900000|2021-08-24 14:05:00|35388.7|35386.3|35368.7|35366.3|35392.2|35389.8|35364.7|35362.3|1929
1629814200000|2021-08-24 14:10:00|35370.6|35368.2|35381.1|35378.7|35390.6|35388.2|35364.6|35362.2|1274
1629814500000|2021-08-24 14:15:00|35381.6|35379.2|35399.1|35396.7|35400.6|35398.2|35380.1|35377.7|1103
1629814800000|2021-08-24 14:20:00|35398.6|35396.2|35383.6|35381.2|35400.1|35397.7|35375.6|35373.2|1040
1629815100000|2021-08-24 14:25:00|35384.1|35381.7|35403.6|35401.2|35403.6|35401.2|35378.1|35375.7|1028
1629815400000|2021-08-24 14:30:00|35403.1|35400.7|35388.6|35386.2|35404.1|35401.7|35381.6|35379.2|950
1629815700000|2021-08-24 14:35:00|35387.6|35385.2|35398.1|35395.7|35405.6|35403.2|35387.1|35384.7|803
1629816000000|2021-08-24 14:40:00|35398.6|35396.2|35391.6|35389.2|35404.1|35401.7|35388.6|35386.2|643
1629816300000|2021-08-24 14:45:00|35392.1|35389.7|35408.1|35405.7|35409.1|35406.7|35391.6|35389.2|778
1629816600000|2021-08-24 14:50:00|35408.6|35406.2|35399.6|35397.2|35417.1|35414.7|35398.1|35395.7|823
1629816900000|2021-08-24 14:55:00|35400.1|35397.7|35397.1|35394.7|35405.6|35403.2|35388.6|35386.2|740
1629817200000|2021-08-24 15:00:00|35396.6|35394.2|35399.6|35397.2|35407.6|35405.2|35393.6|35391.2|659
1629817500000|2021-08-24 15:05:00|35400.1|35397.7|35409.6|35407.2|35414.6|35412.2|35397.6|35395.2|746
1629817800000|2021-08-24 15:10:00|35409.1|35406.7|35411.6|35409.2|35415.6|35413.2|35405.6|35403.2|821
1629818100000|2021-08-24 15:15:00|35412.1|35409.7|35408.6|35406.2|35417.6|35415.2|35408.6|35406.2|754
1629818400000|2021-08-24 15:20:00|35409.1|35406.7|35402.6|35400.2|35413.6|35411.2|35402.1|35399.7|801
1629818700000|2021-08-24 15:25:00|35403.1|35400.7|35387.6|35385.2|35403.6|35401.2|35384.6|35382.2|882
1629819000000|2021-08-24 15:30:00|35388.1|35385.7|35370.6|35368.2|35388.1|35385.7|35366.6|35364.2|894
1629819300000|2021-08-24 15:35:00|35371.1|35368.7|35377.6|35375.2|35386.1|35383.7|35370.1|35367.7|908
1629819600000|2021-08-24 15:40:00|35378.1|35375.7|35376.6|35374.2|35378.6|35376.2|35366.6|35364.2|686
1629819900000|2021-08-24 15:45:00|35377.1|35374.7|35383.6|35381.2|35384.1|35381.7|35375.6|35373.2|594
1629820200000|2021-08-24 15:50:00|35384.1|35381.7|35388.1|35385.7|35388.6|35386.2|35379.6|35377.2|477
1629820500000|2021-08-24 15:55:00|35387.6|35385.2|35379.6|35377.2|35389.6|35387.2|35373.6|35371.2|638
1629820800000|2021-08-24 16:00:00|35380.1|35377.7|35373.6|35371.2|35381.1|35378.7|35364.6|35362.2|561
1629821100000|2021-08-24 16:05:00|35373.1|35370.7|35378.6|35376.2|35382.6|35380.2|35372.6|35370.2|382
1629821400000|2021-08-24 16:10:00|35379.6|35377.2|35374.6|35372.2|35383.1|35380.7|35373.6|35371.2|404
1629821700000|2021-08-24 16:15:00|35375.6|35373.2|35373.6|35371.2|35378.1|35375.7|35365.6|35363.2|474
1629822000000|2021-08-24 16:20:00|35373.1|35370.7|35376.6|35374.2|35377.6|35375.2|35368.6|35366.2|412
1629822300000|2021-08-24 16:25:00|35377.1|35374.7|35374.1|35371.7|35378.1|35375.7|35369.6|35367.2|500
1629822600000|2021-08-24 16:30:00|35374.6|35372.2|35384.1|35381.7|35384.6|35382.2|35371.1|35368.7|561
1629822900000|2021-08-24 16:35:00|35384.6|35382.2|35391.6|35389.2|35394.6|35392.2|35379.6|35377.2|569
1629823200000|2021-08-24 16:40:00|35391.9|35389.5|35400.4|35398|35401.9|35399.5|35386.9|35384.5|543
1629823500000|2021-08-24 16:45:00|35400.9|35398.5|35397.4|35395|35402.9|35400.5|35395.9|35393.5|391
1629823800000|2021-08-24 16:50:00|35397.9|35395.5|35396.4|35394|35398.9|35396.5|35392.9|35390.5|294
1629824100000|2021-08-24 16:55:00|35395.4|35393|35396.9|35394.5|35399.4|35397|35390.9|35388.5|354
1629824400000|2021-08-24 17:00:00|35397.4|35395|35401.4|35399|35403.9|35401.5|35394.4|35392|498
1629824700000|2021-08-24 17:05:00|35401.9|35399.5|35396.9|35394.5|35402.9|35400.5|35395.9|35393.5|301
1629825000000|2021-08-24 17:10:00|35396.4|35394|35406.9|35404.5|35410.9|35408.5|35396.4|35394|375
1629825300000|2021-08-24 17:15:00|35406.4|35404|35412.9|35410.5|35413.9|35411.5|35405.9|35403.5|368
1629825600000|2021-08-24 17:20:00|35412.4|35410|35407.4|35405|35412.9|35410.5|35406.9|35404.5|382
1629825900000|2021-08-24 17:25:00|35407.9|35405.5|35399.4|35397|35407.9|35405.5|35393.9|35391.5|598
1629826200000|2021-08-24 17:30:00|35398.9|35396.5|35405.9|35403.5|35408.4|35406|35398.9|35396.5|442
1629826500000|2021-08-24 17:35:00|35405.4|35403|35413.9|35411.5|35416.9|35414.5|35405.4|35403|567
1629826800000|2021-08-24 17:40:00|35414.4|35412|35414.4|35412|35422.4|35420|35413.9|35411.5|474
1629827100000|2021-08-24 17:45:00|35413.9|35411.5|35423.9|35421.5|35423.9|35421.5|35413.4|35411|361
1629827400000|2021-08-24 17:50:00|35424.4|35422|35421.4|35419|35424.9|35422.5|35414.9|35412.5|466
1629827700000|2021-08-24 17:55:00|35420.9|35418.5|35424.9|35422.5|35425.9|35423.5|35417.4|35415|413
1629828000000|2021-08-24 18:00:00|35425.4|35423|35436.9|35434.5|35440.9|35438.5|35424.4|35422|944
1629828300000|2021-08-24 18:05:00|35436.4|35434|35440.4|35438|35440.9|35438.5|35428.9|35426.5|536
1629828600000|2021-08-24 18:10:00|35439.9|35437.5|35444.4|35442|35447.9|35445.5|35439.9|35437.5|424
1629828900000|2021-08-24 18:15:00|35443.9|35441.5|35437.4|35435|35444.9|35442.5|35434.9|35432.5|381
1629829200000|2021-08-24 18:20:00|35437.9|35435.5|35431.4|35429|35437.9|35435.5|35427.9|35425.5|421
1629829500000|2021-08-24 18:25:00|35430.9|35428.5|35427.9|35425.5|35433.9|35431.5|35423.4|35421|472
1629829800000|2021-08-24 18:30:00|35427.4|35425|35432.9|35430.5|35435.9|35433.5|35423.9|35421.5|282
1629830100000|2021-08-24 18:35:00|35433.4|35431|35425.4|35423|35433.9|35431.5|35424.4|35422|396
1629830400000|2021-08-24 18:40:00|35425.9|35423.5|35425.4|35423|35428.4|35426|35423.4|35421|258
1629830700000|2021-08-24 18:45:00|35424.9|35422.5|35430.9|35428.5|35431.9|35429.5|35421.9|35419.5|336
1629831000000|2021-08-24 18:50:00|35431.4|35429|35428.9|35426.5|35433.9|35431.5|35426.9|35424.5|342
1629831300000|2021-08-24 18:55:00|35428.4|35426|35428.9|35426.5|35432.9|35430.5|35421.9|35419.5|358
1629831600000|2021-08-24 19:00:00|35429.4|35427|35422.4|35420|35430.4|35428|35420.9|35418.5|373
1629831900000|2021-08-24 19:05:00|35421.9|35419.5|35418.4|35416|35423.9|35421.5|35413.9|35411.5|512
1629832200000|2021-08-24 19:10:00|35417.9|35415.5|35416.9|35414.5|35421.9|35419.5|35409.9|35407.5|549
1629832500000|2021-08-24 19:15:00|35417.4|35415|35422.9|35420.5|35427.4|35425|35414.9|35412.5|494
1629832800000|2021-08-24 19:20:00|35423.4|35421|35411.9|35409.5|35423.4|35421|35411.9|35409.5|573
1629833100000|2021-08-24 19:25:00|35412.4|35410|35409.9|35407.5|35417.9|35415.5|35405.9|35403.5|561
1629833400000|2021-08-24 19:30:00|35409.4|35407|35400.9|35398.5|35410.4|35408|35393.9|35391.5|1006
1629833700000|2021-08-24 19:35:00|35400.4|35398|35382.9|35380.5|35401.4|35399|35377.9|35375.5|1048
1629834000000|2021-08-24 19:40:00|35383.4|35381|35382.4|35380|35392.4|35390|35375.9|35373.5|1034
1629834300000|2021-08-24 19:45:00|35382.9|35380.5|35378.4|35376|35386.9|35384.5|35375.4|35373|658
1629834600000|2021-08-24 19:50:00|35378.9|35376.5|35369.4|35367|35378.9|35376.5|35362.9|35360.5|1467
1629834900000|2021-08-24 19:55:00|35369.9|35367.5|35373.9|35371.5|35374.9|35372.5|35361.9|35359.5|2271
1629835200000|2021-08-24 20:00:00|35375.1|35370.3|35377.1|35372.3|35386.1|35381.3|35375.1|35370.3|901
1629835500000|2021-08-24 20:05:00|35377.6|35372.8|35380.6|35375.8|35384.6|35379.8|35377.6|35372.8|277
1629835800000|2021-08-24 20:10:00|35380.1|35375.3|35377.1|35372.3|35384.1|35379.3|35373.6|35368.8|403
1629836100000|2021-08-24 20:15:00|35377.6|35372.8|35385.6|35380.8|35385.6|35380.8|35374.6|35369.8|142
1629836400000|2021-08-24 20:20:00|35385.1|35380.3|35387.1|35382.3|35388.6|35383.8|35384.1|35379.3|43
1629836700000|2021-08-24 20:25:00|35385.6|35380.8|35390.1|35385.3|35391.6|35386.8|35385.1|35380.3|84
1629837000000|2021-08-24 20:30:00|35390.6|35385.8|35384.1|35379.3|35391.1|35386.3|35382.1|35377.3|76
1629837300000|2021-08-24 20:35:00|35385.6|35380.8|35378.6|35373.8|35386.1|35381.3|35378.6|35373.8|96
1629837600000|2021-08-24 20:40:00|35379.1|35374.3|35387.6|35382.8|35387.6|35382.8|35378.6|35373.8|55
1629837900000|2021-08-24 20:45:00|35388.6|35383.8|35377.1|35372.3|35392.6|35387.8|35376.1|35371.3|115
1629838200000|2021-08-24 20:50:00|35376.6|35371.8|35391.1|35386.3|35392.1|35387.3|35376.6|35371.8|77
1629838500000|2021-08-24 20:55:00|35391.6|35386.8|35394.2|35384.4|35394.2|35387.8|35389.1|35383.8|78
1629838800000|2021-08-24 21:00:00|35390.5|35380.7|35393.2|35383.4|35395.4|35385.6|35390.5|35380.7|0
1629839100000|2021-08-24 21:05:00|35392.3|35382.5|35392|35382.2|35392.3|35382.5|35391.9|35382.1|0
1629839400000|2021-08-24 21:10:00|35392.9|35383.1|35396.6|35386.8|35396.9|35387.1|35392.9|35383.1|0
1629839700000|2021-08-24 21:15:00|35394.6|35384.8|35398.9|35389.1|35398.9|35389.1|35394.6|35384.8|0
1629840000000|2021-08-24 21:20:00|35399|35389.2|35399.9|35390.1|35399.9|35390.1|35396.4|35386.6|0
1629840300000|2021-08-24 21:25:00|35397.3|35387.5|35396.3|35386.5|35397.3|35387.5|35395.7|35385.9|0
1629840600000|2021-08-24 21:30:00|35396|35386.2|35399.8|35390|35399.8|35390|35396|35386.2|0
1629840900000|2021-08-24 21:35:00|35399.9|35390.1|35396.9|35387.1|35401|35391.2|35396.9|35387.1|0
1629841200000|2021-08-24 21:40:00|35396.7|35386.9|35397.5|35387.7|35398.7|35388.9|35396.5|35386.7|0
1629841500000|2021-08-24 21:45:00|35397.4|35387.6|35397.9|35388.1|35398.3|35388.5|35397|35387.2|0
1629841800000|2021-08-24 21:50:00|35397|35387.2|35398.2|35388.4|35398.5|35388.7|35397|35387.2|0
1629842100000|2021-08-24 21:55:00|35398.3|35388.5|35398.8|35389|35399|35389.2|35397.3|35387.5|0
1629842400000|2021-08-24 22:00:00|35387.6|35382.8|35387.1|35382.3|35393.1|35388.3|35383.6|35378.8|136
1629842700000|2021-08-24 22:05:00|35387.6|35382.8|35385.6|35380.8|35388.1|35383.3|35385.1|35380.3|20
1629843000000|2021-08-24 22:10:00|35387.6|35382.8|35391.6|35386.8|35392.6|35387.8|35387.1|35382.3|27
1629843300000|2021-08-24 22:15:00|35391.1|35386.3|35388.6|35383.8|35391.6|35386.8|35386.1|35381.3|46
1629843600000|2021-08-24 22:20:00|35389.6|35384.8|35387.6|35382.8|35389.6|35384.8|35386.1|35381.3|38
1629843900000|2021-08-24 22:25:00|35387.1|35382.3|35390.1|35385.3|35390.1|35385.3|35387.1|35382.3|15
1629844200000|2021-08-24 22:30:00|35390.6|35385.8|35391.6|35386.8|35393.6|35388.8|35387.6|35382.8|48
1629844500000|2021-08-24 22:35:00|35391.1|35386.3|35390.1|35385.3|35392.1|35387.3|35388.6|35383.8|18
1629844800000|2021-08-24 22:40:00|35391.1|35386.3|35391.6|35386.8|35393.6|35388.8|35391.1|35386.3|37
1629845100000|2021-08-24 22:45:00|35391.1|35386.3|35390.6|35385.8|35392.1|35387.3|35390.1|35385.3|27
1629845400000|2021-08-24 22:50:00|35390.1|35385.3|35388.6|35383.8|35390.1|35385.3|35388.1|35383.3|48
1629845700000|2021-08-24 22:55:00|35388.1|35383.3|35382.6|35377.8|35388.1|35383.3|35382.6|35377.8|31
1629846000000|2021-08-24 23:00:00|35382.1|35377.3|35381.1|35376.3|35386.6|35381.8|35380.6|35375.8|24
1629846300000|2021-08-24 23:05:00|35380.6|35375.8|35377.1|35372.3|35382.1|35377.3|35376.6|35371.8|43
1629846600000|2021-08-24 23:10:00|35377.6|35372.8|35379.6|35374.8|35380.1|35375.3|35376.6|35371.8|35
1629846900000|2021-08-24 23:15:00|35379.1|35374.3|35370.6|35365.8|35379.1|35374.3|35370.6|35365.8|86
1629847200000|2021-08-24 23:20:00|35369.6|35364.8|35371.6|35366.8|35371.6|35366.8|35368.1|35363.3|50
1629847500000|2021-08-24 23:25:00|35371.1|35366.3|35369.1|35364.3|35371.6|35366.8|35365.1|35360.3|58
1629847800000|2021-08-24 23:30:00|35368.6|35363.8|35371.6|35366.8|35373.6|35368.8|35366.1|35361.3|58
1629848100000|2021-08-24 23:35:00|35371.1|35366.3|35375.6|35370.8|35376.1|35371.3|35370.6|35365.8|32
1629848400000|2021-08-24 23:40:00|35375.1|35370.3|35373.1|35368.3|35377.6|35372.8|35372.6|35367.8|11
1629848700000|2021-08-24 23:45:00|35372.1|35367.3|35362.1|35357.3|35373.1|35368.3|35359.1|35354.3|140
1629849000000|2021-08-24 23:50:00|35362.6|35357.8|35370.1|35365.3|35374.1|35369.3|35362.6|35357.8|62
1629849300000|2021-08-24 23:55:00|35369.6|35364.8|35373.6|35368.8|35376.1|35371.3|35366.1|35361.3|73
1629849600000|2021-08-25 00:00:00|35373.1|35368.3|35392.6|35387.8|35395.6|35390.8|35371.6|35366.8|254
1629849900000|2021-08-25 00:05:00|35392.1|35387.3|35392.6|35387.8|35409.1|35404.3|35387.6|35382.8|350
1629850200000|2021-08-25 00:10:00|35393.1|35388.3|35391.6|35386.8|35398.6|35393.8|35389.6|35384.8|90
1629850500000|2021-08-25 00:15:00|35392.1|35387.3|35389.1|35384.3|35403.6|35398.8|35384.1|35379.3|88
1629850800000|2021-08-25 00:20:00|35389.6|35384.8|35394.6|35389.8|35395.1|35390.3|35381.6|35376.8|51
1629851100000|2021-08-25 00:25:00|35394.1|35389.3|35388.6|35383.8|35395.6|35390.8|35387.6|35382.8|44
1629851400000|2021-08-25 00:30:00|35388.1|35383.3|35383.6|35378.8|35389.6|35384.8|35378.6|35373.8|99
1629851700000|2021-08-25 00:35:00|35383.1|35378.3|35379.6|35374.8|35387.6|35382.8|35375.6|35370.8|99
1629852000000|2021-08-25 00:40:00|35380.1|35375.3|35374.6|35369.8|35381.1|35376.3|35370.6|35365.8|74
1629852300000|2021-08-25 00:45:00|35375.1|35370.3|35378.6|35373.8|35383.6|35378.8|35375.1|35370.3|51
1629852600000|2021-08-25 00:50:00|35378.1|35373.3|35375.6|35370.8|35380.1|35375.3|35374.1|35369.3|38
1629852900000|2021-08-25 00:55:00|35376.1|35371.3|35374.6|35369.8|35378.6|35373.8|35370.1|35365.3|52
1629853200000|2021-08-25 01:00:00|35374.1|35369.3|35369.1|35364.3|35374.1|35369.3|35361.6|35356.8|115
1629853500000|2021-08-25 01:05:00|35369.6|35364.8|35365.6|35360.8|35373.1|35368.3|35365.6|35360.8|53
1629853800000|2021-08-25 01:10:00|35366.1|35361.3|35371.6|35366.8|35373.6|35368.8|35365.6|35360.8|33
1629854100000|2021-08-25 01:15:00|35371.1|35366.3|35374.1|35369.3|35382.1|35377.3|35371.1|35366.3|95
1629854400000|2021-08-25 01:20:00|35374.6|35369.8|35373.1|35368.3|35380.1|35375.3|35371.1|35366.3|53
1629854700000|2021-08-25 01:25:00|35372.6|35367.8|35372.1|35367.3|35378.1|35373.3|35370.6|35365.8|78
1629855000000|2021-08-25 01:30:00|35371.6|35366.8|35376.6|35371.8|35378.6|35373.8|35366.1|35361.3|62
1629855300000|2021-08-25 01:35:00|35377.1|35372.3|35375.6|35370.8|35378.6|35373.8|35367.6|35362.8|56
1629855600000|2021-08-25 01:40:00|35375.1|35370.3|35376.6|35371.8|35381.1|35376.3|35371.6|35366.8|40
1629855900000|2021-08-25 01:45:00|35377.6|35372.8|35371.1|35366.3|35381.1|35376.3|35369.6|35364.8|53
1629856200000|2021-08-25 01:50:00|35371.6|35366.8|35368.1|35363.3|35374.1|35369.3|35363.6|35358.8|63
1629856500000|2021-08-25 01:55:00|35367.6|35362.8|35365.6|35360.8|35372.1|35367.3|35362.6|35357.8|90
1629856800000|2021-08-25 02:00:00|35365.1|35360.3|35371.6|35366.8|35372.6|35367.8|35363.1|35358.3|87
1629857100000|2021-08-25 02:05:00|35372.1|35367.3|35370.1|35365.3|35375.6|35370.8|35369.6|35364.8|81
1629857400000|2021-08-25 02:10:00|35370.6|35365.8|35369.1|35364.3|35374.1|35369.3|35367.6|35362.8|65
1629857700000|2021-08-25 02:15:00|35368.6|35363.8|35357.1|35352.3|35370.1|35365.3|35356.6|35351.8|149
1629858000000|2021-08-25 02:20:00|35357.6|35352.8|35327.6|35322.8|35361.6|35356.8|35326.1|35321.3|559
1629858300000|2021-08-25 02:25:00|35328.1|35323.3|35333.6|35328.8|35340.6|35335.8|35325.1|35320.3|261
1629858600000|2021-08-25 02:30:00|35333.1|35328.3|35340.1|35335.3|35344.6|35339.8|35330.6|35325.8|129
1629858900000|2021-08-25 02:35:00|35340.6|35335.8|35343.6|35338.8|35347.1|35342.3|35337.6|35332.8|41
1629859200000|2021-08-25 02:40:00|35344.1|35339.3|35338.6|35333.8|35345.1|35340.3|35334.6|35329.8|124
1629859500000|2021-08-25 02:45:00|35338.1|35333.3|35337.6|35332.8|35343.1|35338.3|35335.6|35330.8|20
1629859800000|2021-08-25 02:50:00|35338.1|35333.3|35336.6|35331.8|35341.1|35336.3|35334.1|35329.3|34
1629860100000|2021-08-25 02:55:00|35337.1|35332.3|35338.6|35333.8|35340.6|35335.8|35334.1|35329.3|39
1629860400000|2021-08-25 03:00:00|35339.1|35334.3|35321.6|35316.8|35339.1|35334.3|35311.6|35306.8|368
1629860700000|2021-08-25 03:05:00|35321.1|35316.3|35328.1|35323.3|35329.1|35324.3|35319.6|35314.8|81
1629861000000|2021-08-25 03:10:00|35328.6|35323.8|35328.6|35323.8|35331.6|35326.8|35323.6|35318.8|119
1629861300000|2021-08-25 03:15:00|35328.1|35323.3|35335.6|35330.8|35336.1|35331.3|35328.1|35323.3|68
1629861600000|2021-08-25 03:20:00|35336.1|35331.3|35331.6|35326.8|35337.1|35332.3|35329.1|35324.3|20
1629861900000|2021-08-25 03:25:00|35332.1|35327.3|35330.6|35325.8|35332.1|35327.3|35326.1|35321.3|49
1629862200000|2021-08-25 03:30:00|35331.1|35326.3|35339.1|35334.3|35340.1|35335.3|35329.6|35324.8|72
1629862500000|2021-08-25 03:35:00|35340.1|35335.3|35337.6|35332.8|35341.1|35336.3|35334.6|35329.8|49
1629862800000|2021-08-25 03:40:00|35337.1|35332.3|35334.6|35329.8|35339.1|35334.3|35334.1|35329.3|46
1629863100000|2021-08-25 03:45:00|35335.1|35330.3|35339.6|35334.8|35343.1|35338.3|35334.6|35329.8|66
1629863400000|2021-08-25 03:50:00|35340.1|35335.3|35333.6|35328.8|35341.6|35336.8|35331.6|35326.8|28
1629863700000|2021-08-25 03:55:00|35333.1|35328.3|35329.6|35324.8|35334.6|35329.8|35326.1|35321.3|56
1629864000000|2021-08-25 04:00:00|35329.1|35324.3|35327.6|35322.8|35331.6|35326.8|35325.1|35320.3|75
1629864300000|2021-08-25 04:05:00|35328.1|35323.3|35327.6|35322.8|35332.6|35327.8|35325.1|35320.3|22
1629864600000|2021-08-25 04:10:00|35327.1|35322.3|35328.1|35323.3|35330.6|35325.8|35325.6|35320.8|22
1629864900000|2021-08-25 04:15:00|35327.6|35322.8|35330.6|35325.8|35333.1|35328.3|35327.6|35322.8|38
1629865200000|2021-08-25 04:20:00|35331.1|35326.3|35330.6|35325.8|35332.6|35327.8|35330.1|35325.3|19
1629865500000|2021-08-25 04:25:00|35331.1|35326.3|35331.6|35326.8|35334.6|35329.8|35330.6|35325.8|25
1629865800000|2021-08-25 04:30:00|35331.1|35326.3|35329.6|35324.8|35334.1|35329.3|35329.1|35324.3|25
1629866100000|2021-08-25 04:35:00|35329.1|35324.3|35333.6|35328.8|35334.1|35329.3|35328.6|35323.8|19
1629866400000|2021-08-25 04:40:00|35333.1|35328.3|35325.6|35320.8|35334.1|35329.3|35324.1|35319.3|59
1629866700000|2021-08-25 04:45:00|35326.1|35321.3|35324.6|35319.8|35330.1|35325.3|35324.1|35319.3|30
1629867000000|2021-08-25 04:50:00|35325.1|35320.3|35324.6|35319.8|35326.1|35321.3|35322.6|35317.8|28
1629867300000|2021-08-25 04:55:00|35325.1|35320.3|35315.6|35310.8|35326.1|35321.3|35314.6|35309.8|100
1629867600000|2021-08-25 05:00:00|35316.1|35311.3|35329.1|35324.3|35335.1|35330.3|35314.1|35309.3|111
1629867900000|2021-08-25 05:05:00|35329.6|35324.8|35333.6|35328.8|35335.6|35330.8|35329.1|35324.3|16
1629868200000|2021-08-25 05:10:00|35333.1|35328.3|35334.6|35329.8|35336.6|35331.8|35331.1|35326.3|40
1629868500000|2021-08-25 05:15:00|35335.6|35330.8|35335.1|35330.3|35336.1|35331.3|35330.6|35325.8|54
1629868800000|2021-08-25 05:20:00|35335.6|35330.8|35339.1|35334.3|35340.6|35335.8|35334.1|35329.3|43
1629869100000|2021-08-25 05:25:00|35338.6|35333.8|35340.6|35335.8|35343.1|35338.3|35337.1|35332.3|70
1629869400000|2021-08-25 05:30:00|35341.6|35336.8|35350.6|35345.8|35353.1|35348.3|35338.1|35333.3|175
1629869700000|2021-08-25 05:35:00|35350.1|35345.3|35352.6|35347.8|35355.1|35350.3|35347.1|35342.3|182
1629870000000|2021-08-25 05:40:00|35352.1|35347.3|35355.1|35350.3|35358.1|35353.3|35351.6|35346.8|191
1629870300000|2021-08-25 05:45:00|35354.6|35349.8|35349.1|35344.3|35355.6|35350.8|35348.6|35343.8|64
1629870600000|2021-08-25 05:50:00|35348.6|35343.8|35350.6|35345.8|35351.1|35346.3|35345.6|35340.8|77
1629870900000|2021-08-25 05:55:00|35350.1|35345.3|35354.6|35349.8|35355.1|35350.3|35349.6|35344.8|76
1629871200000|2021-08-25 06:00:00|35354|35350.4|35354|35350.4|35356.5|35352.9|35346|35342.4|181
1629871500000|2021-08-25 06:05:00|35354.5|35350.9|35351.5|35347.9|35364|35360.4|35350.5|35346.9|150
1629871800000|2021-08-25 06:10:00|35351|35347.4|35357|35353.4|35362|35358.4|35351|35347.4|74
1629872100000|2021-08-25 06:15:00|35356.5|35352.9|35350|35346.4|35356.5|35352.9|35348.5|35344.9|109
1629872400000|2021-08-25 06:20:00|35349.5|35345.9|35347.5|35343.9|35352.5|35348.9|35345.5|35341.9|82
1629872700000|2021-08-25 06:25:00|35348|35344.4|35352.5|35348.9|35357|35353.4|35347|35343.4|52
1629873000000|2021-08-25 06:30:00|35351|35347.4|35342|35338.4|35351.5|35347.9|35338.5|35334.9|128
1629873300000|2021-08-25 06:35:00|35341.5|35337.9|35340.5|35336.9|35347|35343.4|35339|35335.4|40
1629873600000|2021-08-25 06:40:00|35341|35337.4|35346|35342.4|35347|35343.4|35340.5|35336.9|36
1629873900000|2021-08-25 06:45:00|35346.5|35342.9|35356|35352.4|35356|35352.4|35346|35342.4|98
1629874200000|2021-08-25 06:50:00|35356.5|35352.9|35367.5|35363.9|35370.5|35366.9|35356.5|35352.9|173
1629874500000|2021-08-25 06:55:00|35366.5|35362.9|35363|35359.4|35370|35366.4|35360.5|35356.9|128
1629874800000|2021-08-25 07:00:00|35362|35358.4|35386.5|35382.9|35386.5|35382.9|35355|35351.4|328
1629875100000|2021-08-25 07:05:00|35386|35382.4|35375|35371.4|35388.5|35384.9|35370|35366.4|310
1629875400000|2021-08-25 07:10:00|35373|35369.4|35365|35361.4|35376|35372.4|35359|35355.4|289
1629875700000|2021-08-25 07:15:00|35365.5|35361.9|35363|35359.4|35376.5|35372.9|35362|35358.4|120
1629876000000|2021-08-25 07:20:00|35362.5|35358.9|35356|35352.4|35372|35368.4|35354.5|35350.9|124
1629876300000|2021-08-25 07:25:00|35355.5|35351.9|35369.5|35365.9|35371.5|35367.9|35355.5|35351.9|98
1629876600000|2021-08-25 07:30:00|35370|35366.4|35372|35368.4|35376.5|35372.9|35366|35362.4|72
1629876900000|2021-08-25 07:35:00|35371.5|35367.9|35376.5|35372.9|35378.5|35374.9|35370|35366.4|85
1629877200000|2021-08-25 07:40:00|35376|35372.4|35373|35369.4|35379.5|35375.9|35369.5|35365.9|91
1629877500000|2021-08-25 07:45:00|35372.5|35368.9|35372|35368.4|35377.5|35373.9|35369.5|35365.9|63
1629877800000|2021-08-25 07:50:00|35371.5|35367.9|35369.5|35365.9|35376.5|35372.9|35369.5|35365.9|96
1629878100000|2021-08-25 07:55:00|35370|35366.4|35365.5|35361.9|35374.5|35370.9|35364.5|35360.9|110
1629878400000|2021-08-25 08:00:00|35366|35362.4|35359|35355.4|35374.5|35370.9|35354|35350.4|205
1629878700000|2021-08-25 08:05:00|35359.5|35355.9|35360|35356.4|35363.5|35359.9|35351|35347.4|122
1629879000000|2021-08-25 08:10:00|35359.5|35355.9|35384.5|35380.9|35387.5|35383.9|35358|35354.4|233
1629879300000|2021-08-25 08:15:00|35385|35381.4|35391.5|35387.9|35396|35392.4|35382|35378.4|259
1629879600000|2021-08-25 08:20:00|35391|35387.4|35394.5|35390.9|35398|35394.4|35387|35383.4|195
1629879900000|2021-08-25 08:25:00|35394|35390.4|35391.5|35387.9|35395|35391.4|35387.5|35383.9|122
1629880200000|2021-08-25 08:30:00|35391|35387.4|35393|35389.4|35399|35395.4|35387.5|35383.9|170
1629880500000|2021-08-25 08:35:00|35392.5|35388.9|35377|35373.4|35393|35389.4|35376.5|35372.9|159
1629880800000|2021-08-25 08:40:00|35376.5|35372.9|35380.5|35376.9|35387|35383.4|35375.5|35371.9|95
1629881100000|2021-08-25 08:45:00|35378|35374.4|35380|35376.4|35383|35379.4|35376|35372.4|102
1629881400000|2021-08-25 08:50:00|35379.5|35375.9|35383|35379.4|35383.5|35379.9|35376|35372.4|148
1629881700000|2021-08-25 08:55:00|35382.5|35378.9|35376|35372.4|35384.5|35380.9|35375.5|35371.9|100
1629882000000|2021-08-25 09:00:00|35375.5|35371.9|35380|35376.4|35385.5|35381.9|35369|35365.4|200
1629882300000|2021-08-25 09:05:00|35380.5|35376.9|35375.5|35371.9|35384.5|35380.9|35371.5|35367.9|174
1629882600000|2021-08-25 09:10:00|35375|35371.4|35376|35372.4|35378.5|35374.9|35370.5|35366.9|130
1629882900000|2021-08-25 09:15:00|35376.5|35372.9|35385|35381.4|35387.5|35383.9|35373.5|35369.9|129
1629883200000|2021-08-25 09:20:00|35384.5|35380.9|35387|35383.4|35387.5|35383.9|35380.5|35376.9|85
1629883500000|2021-08-25 09:25:00|35386.5|35382.9|35384|35380.4|35387|35383.4|35380.5|35376.9|47
1629883800000|2021-08-25 09:30:00|35383.5|35379.9|35380.5|35376.9|35387.5|35383.9|35379.5|35375.9|69
1629884100000|2021-08-25 09:35:00|35381|35377.4|35381|35377.4|35385.5|35381.9|35378.5|35374.9|108
1629884400000|2021-08-25 09:40:00|35381.5|35377.9|35377.5|35373.9|35385|35381.4|35376|35372.4|123
1629884700000|2021-08-25 09:45:00|35377|35373.4|35380|35376.4|35386.5|35382.9|35375.5|35371.9|54
1629885000000|2021-08-25 09:50:00|35380.5|35376.9|35382|35378.4|35386.5|35382.9|35377|35373.4|108
1629885300000|2021-08-25 09:55:00|35382.5|35378.9|35385.5|35381.9|35386|35382.4|35375.5|35371.9|92
1629885600000|2021-08-25 10:00:00|35384.5|35380.9|35387.5|35383.9|35388.5|35384.9|35382|35378.4|111
1629885900000|2021-08-25 10:05:00|35387|35383.4|35388|35384.4|35390.5|35386.9|35385|35381.4|112
1629886200000|2021-08-25 10:10:00|35388.5|35384.9|35392|35388.4|35392.5|35388.9|35387|35383.4|116
1629886500000|2021-08-25 10:15:00|35392.5|35388.9|35390.5|35386.9|35397.5|35393.9|35388.5|35384.9|111
1629886800000|2021-08-25 10:20:00|35390|35386.4|35393.5|35389.9|35394.5|35390.9|35389|35385.4|113
1629887100000|2021-08-25 10:25:00|35394|35390.4|35386|35382.4|35394|35390.4|35386|35382.4|39
1629887400000|2021-08-25 10:30:00|35385.5|35381.9|35382|35378.4|35386.5|35382.9|35381.5|35377.9|66
1629887700000|2021-08-25 10:35:00|35381.5|35377.9|35386.5|35382.9|35387.5|35383.9|35380|35376.4|88
1629888000000|2021-08-25 10:40:00|35389.5|35385.9|35377|35373.4|35389.5|35385.9|35372.5|35368.9|167
1629888300000|2021-08-25 10:45:00|35376.5|35372.9|35378.5|35374.9|35385.5|35381.9|35374|35370.4|239
1629888600000|2021-08-25 10:50:00|35377.5|35373.9|35385|35381.4|35388|35384.4|35377.5|35373.9|105
1629888900000|2021-08-25 10:55:00|35384.5|35380.9|35391.5|35387.9|35395|35391.4|35383.5|35379.9|149
1629889200000|2021-08-25 11:00:00|35393.5|35389.9|35395|35391.4|35397.5|35393.9|35386.5|35382.9|181
1629889500000|2021-08-25 11:05:00|35395.5|35391.9|35382.5|35378.9|35397|35393.4|35378|35374.4|185
1629889800000|2021-08-25 11:10:00|35382|35378.4|35381.5|35377.9|35388|35384.4|35379.5|35375.9|111
1629890100000|2021-08-25 11:15:00|35382|35378.4|35380|35376.4|35390|35386.4|35379|35375.4|150
1629890400000|2021-08-25 11:20:00|35379.5|35375.9|35366.5|35362.9|35380|35376.4|35366|35362.4|269
1629890700000|2021-08-25 11:25:00|35367.5|35363.9|35379|35375.4|35382|35378.4|35366.5|35362.9|305
1629891000000|2021-08-25 11:30:00|35378.5|35374.9|35361|35357.4|35380.5|35376.9|35354|35350.4|572
1629891300000|2021-08-25 11:35:00|35360.5|35356.9|35359.5|35355.9|35369|35365.4|35358|35354.4|192
1629891600000|2021-08-25 11:40:00|35359|35355.4|35371|35367.4|35372.5|35368.9|35358.5|35354.9|123
1629891900000|2021-08-25 11:45:00|35371.5|35367.9|35376.5|35372.9|35376.5|35372.9|35368.5|35364.9|132
1629892200000|2021-08-25 11:50:00|35376|35372.4|35373|35369.4|35379.5|35375.9|35372.5|35368.9|113
1629892500000|2021-08-25 11:55:00|35373.5|35369.9|35379|35375.4|35379.5|35375.9|35372.5|35368.9|103
1629892800000|2021-08-25 12:00:00|35378.5|35374.9|35372|35368.4|35383.5|35379.9|35370.5|35366.9|309
1629893100000|2021-08-25 12:05:00|35371.5|35367.9|35372.5|35368.9|35374|35370.4|35368|35364.4|226
1629893400000|2021-08-25 12:10:00|35372|35368.4|35364.5|35360.9|35377|35373.4|35364.5|35360.9|178
1629893700000|2021-08-25 12:15:00|35365.5|35361.9|35364|35360.4|35368|35364.4|35362.5|35358.9|143
1629894000000|2021-08-25 12:20:00|35363.5|35359.9|35365|35361.4|35367|35363.4|35358|35354.4|256
1629894300000|2021-08-25 12:25:00|35365.5|35361.9|35366|35362.4|35366.5|35362.9|35361.5|35357.9|74
1629894600000|2021-08-25 12:30:00|35366.5|35362.9|35376|35372.4|35376.5|35372.9|35364|35360.4|420
1629894900000|2021-08-25 12:35:00|35375.5|35371.9|35383.5|35379.9|35384|35380.4|35372|35368.4|235
1629895200000|2021-08-25 12:40:00|35384.5|35380.9|35379|35375.4|35385.5|35381.9|35373.5|35369.9|181
1629895500000|2021-08-25 12:45:00|35379.5|35375.9|35387|35383.4|35390|35386.4|35377.5|35373.9|197
1629895800000|2021-08-25 12:50:00|35386.5|35382.9|35382|35378.4|35386.5|35382.9|35379.5|35375.9|133
1629896100000|2021-08-25 12:55:00|35382.5|35378.9|35388.5|35384.9|35388.5|35384.9|35377.5|35373.9|179
1629896400000|2021-08-25 13:00:00|35389|35385.4|35374.5|35370.9|35389|35385.4|35371|35367.4|417
1629896700000|2021-08-25 13:05:00|35374|35370.4|35378|35374.4|35383|35379.4|35373.5|35369.9|235
1629897000000|2021-08-25 13:10:00|35378.5|35374.9|35375|35371.4|35383|35379.4|35374|35370.4|215
1629897300000|2021-08-25 13:15:00|35375.5|35371.9|35378|35374.4|35381.5|35377.9|35375|35371.4|91
1629897600000|2021-08-25 13:20:00|35378.5|35374.9|35377|35373.4|35381|35377.4|35374|35370.4|136
1629897900000|2021-08-25 13:25:00|35378|35374.4|35372|35368.4|35380.5|35376.9|35365.5|35361.9|821
1629898200000|2021-08-25 13:30:00|35371.4|35369|35315.4|35313|35391.9|35389.5|35289.9|35287.5|5569
1629898500000|2021-08-25 13:35:00|35315.9|35313.5|35302.4|35300|35327.4|35325|35284.9|35282.5|3521
1629898800000|2021-08-25 13:40:00|35299.9|35297.5|35313.9|35311.5|35313.9|35311.5|35286.4|35284|2854
1629899100000|2021-08-25 13:45:00|35315.4|35313|35314.4|35312|35337.9|35335.5|35303.9|35301.5|2944
1629899400000|2021-08-25 13:50:00|35313.9|35311.5|35319.4|35317|35325.9|35323.5|35301.4|35299|1847
1629899700000|2021-08-25 13:55:00|35318.9|35316.5|35342.9|35340.5|35344.9|35342.5|35314.9|35312.5|1660
1629900000000|2021-08-25 14:00:00|35343.9|35341.5|35363.4|35361|35380.4|35378|35343.9|35341.5|2723
1629900300000|2021-08-25 14:05:00|35363.9|35361.5|35374.4|35372|35389.9|35387.5|35351.9|35349.5|2199
1629900600000|2021-08-25 14:10:00|35375.4|35373|35387.9|35385.5|35390.9|35388.5|35374.9|35372.5|1483
1629900900000|2021-08-25 14:15:00|35387.4|35385|35386.9|35384.5|35395.9|35393.5|35375.9|35373.5|1690
1629901200000|2021-08-25 14:20:00|35386.4|35384|35380.9|35378.5|35390.9|35388.5|35375.9|35373.5|1132
1629901500000|2021-08-25 14:25:00|35381.9|35379.5|35388.4|35386|35391.4|35389|35375.9|35373.5|1057
1629901800000|2021-08-25 14:30:00|35387.9|35385.5|35403.9|35401.5|35408.9|35406.5|35384.9|35382.5|1992
1629902100000|2021-08-25 14:35:00|35404.9|35402.5|35434.9|35432.5|35440.9|35438.5|35398.4|35396|2172
1629902400000|2021-08-25 14:40:00|35435.9|35433.5|35440.9|35438.5|35450.4|35448|35433.4|35431|1637
1629902700000|2021-08-25 14:45:00|35440.4|35438|35439.4|35437|35449.9|35447.5|35434.9|35432.5|1375
1629903000000|2021-08-25 14:50:00|35439.9|35437.5|35439.9|35437.5|35447.4|35445|35430.4|35428|1403
1629903300000|2021-08-25 14:55:00|35440.4|35438|35428.9|35426.5|35441.9|35439.5|35425.9|35423.5|1009
1629903600000|2021-08-25 15:00:00|35430.4|35428|35435.4|35433|35436.9|35434.5|35426.9|35424.5|809
1629903900000|2021-08-25 15:05:00|35435.9|35433.5|35438.4|35436|35442.9|35440.5|35430.4|35428|808
1629904200000|2021-08-25 15:10:00|35438.9|35436.5|35439.9|35437.5|35449.4|35447|35434.9|35432.5|1118
1629904500000|2021-08-25 15:15:00|35441.4|35439|35434.9|35432.5|35441.9|35439.5|35421.9|35419.5|859
1629904800000|2021-08-25 15:20:00|35435.4|35433|35433.9|35431.5|35438.9|35436.5|35429.4|35427|753
1629905100000|2021-08-25 15:25:00|35434.4|35432|35449.9|35447.5|35449.9|35447.5|35433.9|35431.5|792
1629905400000|2021-08-25 15:30:00|35450.4|35448|35445.9|35443.5|35453.9|35451.5|35443.9|35441.5|843
1629905700000|2021-08-25 15:35:00|35446.9|35444.5|35445.4|35443|35448.4|35446|35438.9|35436.5|698
1629906000000|2021-08-25 15:40:00|35444.9|35442.5|35463.9|35461.5|35471.9|35469.5|35442.9|35440.5|1619
1629906300000|2021-08-25 15:45:00|35463.4|35461|35465.9|35463.5|35469.9|35467.5|35457.9|35455.5|839
1629906600000|2021-08-25 15:50:00|35466.4|35464|35472.9|35470.5|35475.9|35473.5|35464.9|35462.5|895
1629906900000|2021-08-25 15:55:00|35473.4|35471|35477.4|35475|35485.9|35483.5|35472.4|35470|1004
1629907200000|2021-08-25 16:00:00|35476.9|35474.5|35483.9|35481.5|35487.9|35485.5|35472.9|35470.5|1075
1629907500000|2021-08-25 16:05:00|35483.4|35481|35490.4|35488|35493.4|35491|35479.9|35477.5|945
1629907800000|2021-08-25 16:10:00|35489.9|35487.5|35492.9|35490.5|35500.4|35498|35488.9|35486.5|1214
1629908100000|2021-08-25 16:15:00|35493.4|35491|35495.9|35493.5|35498.9|35496.5|35487.9|35485.5|951
1629908400000|2021-08-25 16:20:00|35496.4|35494|35495.4|35493|35501.9|35499.5|35493.4|35491|603
1629908700000|2021-08-25 16:25:00|35494.9|35492.5|35492.9|35490.5|35501.9|35499.5|35492.9|35490.5|881
1629909000000|2021-08-25 16:30:00|35493.9|35491.5|35486.9|35484.5|35498.9|35496.5|35485.9|35483.5|949
1629909300000|2021-08-25 16:35:00|35486.4|35484|35488.9|35486.5|35492.9|35490.5|35482.9|35480.5|811
1629909600000|2021-08-25 16:40:00|35488.4|35486|35469.9|35467.5|35490.4|35488|35469.9|35467.5|1076
1629909900000|2021-08-25 16:45:00|35470.9|35468.5|35462.9|35460.5|35473.9|35471.5|35458.4|35456|670
1629910200000|2021-08-25 16:50:00|35463.4|35461|35473.9|35471.5|35476.9|35474.5|35458.9|35456.5|1116
1629910500000|2021-08-25 16:55:00|35474.4|35472|35468.9|35466.5|35482.9|35480.5|35466.4|35464|764
1629910800000|2021-08-25 17:00:00|35468.4|35466|35461.4|35459|35470.4|35468|35458.9|35456.5|350
1629911100000|2021-08-25 17:05:00|35461.9|35459.5|35467.9|35465.5|35471.9|35469.5|35461.9|35459.5|483
1629911400000|2021-08-25 17:10:00|35468.9|35466.5|35472.4|35470|35478.4|35476|35463.9|35461.5|389
1629911700000|2021-08-25 17:15:00|35472.9|35470.5|35473.9|35471.5|35476.9|35474.5|35466.9|35464.5|320
1629912000000|2021-08-25 17:20:00|35474.9|35472.5|35471.4|35469|35478.9|35476.5|35466.4|35464|405
1629912300000|2021-08-25 17:25:00|35470.9|35468.5|35461.4|35459|35471.4|35469|35460.4|35458|338
1629912600000|2021-08-25 17:30:00|35461.9|35459.5|35465.9|35463.5|35468.9|35466.5|35460.4|35458|450
1629912900000|2021-08-25 17:35:00|35466.9|35464.5|35467.9|35465.5|35470.9|35468.5|35459.9|35457.5|360
1629913200000|2021-08-25 17:40:00|35468.4|35466|35475.4|35473|35476.4|35474|35464.9|35462.5|496
1629913500000|2021-08-25 17:45:00|35475.9|35473.5|35465.9|35463.5|35476.9|35474.5|35465.9|35463.5|323
1629913800000|2021-08-25 17:50:00|35466.4|35464|35461.9|35459.5|35466.9|35464.5|35459.9|35457.5|373
1629914100000|2021-08-25 17:55:00|35461.4|35459|35451.9|35449.5|35461.9|35459.5|35451.9|35449.5|639
1629914400000|2021-08-25 18:00:00|35452.9|35450.5|35447.9|35445.5|35456.9|35454.5|35445.9|35443.5|662
1629914700000|2021-08-25 18:05:00|35448.9|35446.5|35454.9|35452.5|35463.4|35461|35447.9|35445.5|880
1629915000000|2021-08-25 18:10:00|35455.4|35453|35458.9|35456.5|35458.9|35456.5|35453.4|35451|521
1629915300000|2021-08-25 18:15:00|35459.4|35457|35456.4|35454|35464.4|35462|35454.9|35452.5|537
1629915600000|2021-08-25 18:20:00|35456.9|35454.5|35461.9|35459.5|35462.9|35460.5|35453.4|35451|586
1629915900000|2021-08-25 18:25:00|35462.4|35460|35458.9|35456.5|35465.4|35463|35456.9|35454.5|431
1629916200000|2021-08-25 18:30:00|35458.4|35456|35449.9|35447.5|35459.4|35457|35447.9|35445.5|462
1629916500000|2021-08-25 18:35:00|35450.4|35448|35438.9|35436.5|35452.4|35450|35435.9|35433.5|752
1629916800000|2021-08-25 18:40:00|35439.4|35437|35440.4|35438|35443.4|35441|35436.9|35434.5|536
1629917100000|2021-08-25 18:45:00|35440.9|35438.5|35430.4|35428|35440.9|35438.5|35429.9|35427.5|455
1629917400000|2021-08-25 18:50:00|35429.9|35427.5|35436.4|35434|35441.9|35439.5|35428.9|35426.5|530
1629917700000|2021-08-25 18:55:00|35436.9|35434.5|35434.4|35432|35438.9|35436.5|35431.4|35429|310
1629918000000|2021-08-25 19:00:00|35433.9|35431.5|35427.4|35425|35435.9|35433.5|35426.9|35424.5|451
1629918300000|2021-08-25 19:05:00|35427.9|35425.5|35428.9|35426.5|35436.9|35434.5|35426.9|35424.5|521
1629918600000|2021-08-25 19:10:00|35428.4|35426|35407.9|35405.5|35430.9|35428.5|35406.4|35404|1149
1629918900000|2021-08-25 19:15:00|35408.4|35406|35408.4|35406|35410.4|35408|35396.9|35394.5|1302
1629919200000|2021-08-25 19:20:00|35407.7|35405.3|35409.7|35407.3|35413.2|35410.8|35401.2|35398.8|562
1629919500000|2021-08-25 19:25:00|35410.2|35407.8|35417.2|35414.8|35422.2|35419.8|35409.2|35406.8|683
1629919800000|2021-08-25 19:30:00|35416.7|35414.3|35427.2|35424.8|35430.2|35427.8|35416.2|35413.8|590
1629920100000|2021-08-25 19:35:00|35428.2|35425.8|35421.7|35419.3|35439.2|35436.8|35421.7|35419.3|951
1629920400000|2021-08-25 19:40:00|35422.2|35419.8|35438.7|35436.3|35439.7|35437.3|35412.7|35410.3|979
1629920700000|2021-08-25 19:45:00|35439.2|35436.8|35427.2|35424.8|35446.7|35444.3|35424.2|35421.8|948
1629921000000|2021-08-25 19:50:00|35425.7|35423.3|35433.2|35430.8|35434.2|35431.8|35420.2|35417.8|1112
1629921300000|2021-08-25 19:55:00|35434.2|35431.8|35415.2|35412.8|35438.2|35435.8|35410.2|35407.8|2648
1629921600000|2021-08-25 20:00:00|35415.9|35411.1|35422.9|35418.1|35430.4|35425.6|35415.4|35410.6|970
1629921900000|2021-08-25 20:05:00|35422.4|35417.6|35441.9|35437.1|35459.9|35455.1|35422.4|35417.6|1044
1629922200000|2021-08-25 20:10:00|35441.4|35436.6|35453.9|35449.1|35457.4|35452.6|35437.4|35432.6|361
1629922500000|2021-08-25 20:15:00|35454.4|35449.6|35438.9|35434.1|35455.9|35451.1|35435.9|35431.1|122
1629922800000|2021-08-25 20:20:00|35439.9|35435.1|35440.4|35435.6|35441.4|35436.6|35435.4|35430.6|82
1629923100000|2021-08-25 20:25:00|35439.9|35435.1|35435.9|35431.1|35442.4|35437.6|35430.4|35425.6|114
1629923400000|2021-08-25 20:30:00|35436.4|35431.6|35443.4|35438.6|35443.9|35439.1|35435.9|35431.1|60
1629923700000|2021-08-25 20:35:00|35442.9|35438.1|35444.4|35439.6|35446.9|35442.1|35440.4|35435.6|73
1629924000000|2021-08-25 20:40:00|35444.9|35440.1|35449.4|35444.6|35449.4|35444.6|35441.9|35437.1|69
1629924300000|2021-08-25 20:45:00|35448.9|35444.1|35441.9|35437.1|35450.9|35446.1|35441.4|35436.6|65
1629924600000|2021-08-25 20:50:00|35442.4|35437.6|35441.9|35437.1|35443.9|35439.1|35439.4|35434.6|48
1629924900000|2021-08-25 20:55:00|35443.9|35439.1|35449.4|35439.6|35449.9|35445.1|35443.4|35438.1|111
1629925200000|2021-08-25 21:00:00|35449.9|35440.1|35446.2|35436.4|35449.9|35440.1|35444.2|35434.4|0
1629925500000|2021-08-25 21:05:00|35446.1|35436.3|35446.8|35437|35446.8|35437|35445.4|35435.6|0
1629925800000|2021-08-25 21:10:00|35447|35437.2|35446.3|35436.5|35447.6|35437.8|35444.7|35434.9|0
1629926100000|2021-08-25 21:15:00|35446.7|35436.9|35446.7|35436.9|35446.9|35437.1|35446.7|35436.9|0
1629926400000|2021-08-25 21:20:00|35446.9|35437.1|35446.9|35437.1|35449.2|35439.4|35445.5|35435.7|0
1629926700000|2021-08-25 21:25:00|35447|35437.2|35446.1|35436.3|35450.7|35440.9|35446.1|35436.3|0
1629927000000|2021-08-25 21:30:00|35448.4|35438.6|35448.7|35438.9|35449.7|35439.9|35447.1|35437.3|0
1629927300000|2021-08-25 21:35:00|35449.3|35439.5|35452.2|35442.4|35452.2|35442.4|35449.3|35439.5|0
1629927600000|2021-08-25 21:40:00|35452.1|35442.3|35453.8|35444|35453.8|35444|35451.8|35442|0
1629927900000|2021-08-25 21:45:00|35453.5|35443.7|35454.2|35444.4|35454.2|35444.4|35453.4|35443.6|0
1629928200000|2021-08-25 21:50:00|35454.1|35444.3|35453.7|35443.9|35454.3|35444.5|35453.7|35443.9|0
1629928500000|2021-08-25 21:55:00|35453.2|35443.4|35454.4|35444.6|35455.9|35446.1|35452.9|35443.1|0
1629928800000|2021-08-25 22:00:00|35457.9|35453.1|35444.4|35439.6|35459.9|35455.1|35443.4|35438.6|141
1629929100000|2021-08-25 22:05:00|35443.9|35439.1|35444.4|35439.6|35448.4|35443.6|35441.4|35436.6|106
1629929400000|2021-08-25 22:10:00|35444.9|35440.1|35439.9|35435.1|35445.4|35440.6|35438.9|35434.1|43
1629929700000|2021-08-25 22:15:00|35440.4|35435.6|35440.9|35436.1|35444.9|35440.1|35440.4|35435.6|25
1629930000000|2021-08-25 22:20:00|35441.4|35436.6|35439.4|35434.6|35443.4|35438.6|35438.9|35434.1|30
1629930300000|2021-08-25 22:25:00|35438.9|35434.1|35442.9|35438.1|35442.9|35438.1|35438.9|35434.1|27
1629930600000|2021-08-25 22:30:00|35443.4|35438.6|35446.9|35442.1|35449.9|35445.1|35441.9|35437.1|27
1629930900000|2021-08-25 22:35:00|35447.4|35442.6|35446.9|35442.1|35450.4|35445.6|35445.9|35441.1|36
1629931200000|2021-08-25 22:40:00|35447.4|35442.6|35445.4|35440.6|35447.4|35442.6|35442.4|35437.6|26
1629931500000|2021-08-25 22:45:00|35444.9|35440.1|35445.9|35441.1|35446.9|35442.1|35443.9|35439.1|16
1629931800000|2021-08-25 22:50:00|35446.4|35441.6|35444.4|35439.6|35449.9|35445.1|35444.4|35439.6|22
1629932100000|2021-08-25 22:55:00|35442.9|35438.1|35443.9|35439.1|35444.4|35439.6|35440.9|35436.1|23
1629932400000|2021-08-25 23:00:00|35444.4|35439.6|35443.9|35439.1|35444.9|35440.1|35442.9|35438.1|9
1629932700000|2021-08-25 23:05:00|35443.4|35438.6|35439.9|35435.1|35443.4|35438.6|35438.4|35433.6|24
1629933000000|2021-08-25 23:10:00|35439.4|35434.6|35438.4|35433.6|35441.9|35437.1|35437.9|35433.1|42
1629933300000|2021-08-25 23:15:00|35437.9|35433.1|35438.9|35434.1|35440.9|35436.1|35437.9|35433.1|26
1629933600000|2021-08-25 23:20:00|35439.4|35434.6|35435.4|35430.6|35439.4|35434.6|35435.4|35430.6|22
1629933900000|2021-08-25 23:25:00|35434.4|35429.6|35434.4|35429.6|35435.4|35430.6|35432.4|35427.6|56
1629934200000|2021-08-25 23:30:00|35433.9|35429.1|35444.4|35439.6|35444.4|35439.6|35433.4|35428.6|59
1629934500000|2021-08-25 23:35:00|35444.9|35440.1|35438.9|35434.1|35445.4|35440.6|35438.4|35433.6|32
1629934800000|2021-08-25 23:40:00|35439.4|35434.6|35439.9|35435.1|35442.4|35437.6|35438.4|35433.6|33
1629935100000|2021-08-25 23:45:00|35440.4|35435.6|35433.4|35428.6|35440.4|35435.6|35429.9|35425.1|49
1629935400000|2021-08-25 23:50:00|35432.9|35428.1|35432.9|35428.1|35434.9|35430.1|35429.4|35424.6|32
1629935700000|2021-08-25 23:55:00|35432.4|35427.6|35432.4|35427.6|35434.4|35429.6|35430.9|35426.1|35
1629936000000|2021-08-26 00:00:00|35433.4|35428.6|35419.9|35415.1|35436.4|35431.6|35418.4|35413.6|274
1629936300000|2021-08-26 00:05:00|35419.4|35414.6|35424.9|35420.1|35425.9|35421.1|35417.4|35412.6|97
1629936600000|2021-08-26 00:10:00|35425.4|35420.6|35416.4|35411.6|35427.9|35423.1|35415.9|35411.1|59
1629936900000|2021-08-26 00:15:00|35416.9|35412.1|35416.4|35411.6|35420.9|35416.1|35411.4|35406.6|98
1629937200000|2021-08-26 00:20:00|35415.9|35411.1|35402.9|35398.1|35418.9|35414.1|35402.4|35397.6|155
1629937500000|2021-08-26 00:25:00|35403.4|35398.6|35405.9|35401.1|35408.4|35403.6|35395.4|35390.6|219
1629937800000|2021-08-26 00:30:00|35406.4|35401.6|35412.9|35408.1|35412.9|35408.1|35398.9|35394.1|160
1629938100000|2021-08-26 00:35:00|35412.4|35407.6|35399.9|35395.1|35412.9|35408.1|35399.4|35394.6|66
1629938400000|2021-08-26 00:40:00|35399.4|35394.6|35404.4|35399.6|35404.4|35399.6|35395.9|35391.1|61
1629938700000|2021-08-26 00:45:00|35403.9|35399.1|35398.9|35394.1|35406.4|35401.6|35397.4|35392.6|63
1629939000000|2021-08-26 00:50:00|35398.4|35393.6|35398.4|35393.6|35401.4|35396.6|35396.4|35391.6|88
1629939300000|2021-08-26 00:55:00|35398.9|35394.1|35402.9|35398.1|35405.4|35400.6|35396.4|35391.6|83
1629939600000|2021-08-26 01:00:00|35403.4|35398.6|35393.4|35388.6|35403.4|35398.6|35390.4|35385.6|153
1629939900000|2021-08-26 01:05:00|35393.9|35389.1|35381.9|35377.1|35398.9|35394.1|35381.4|35376.6|136
1629940200000|2021-08-26 01:10:00|35382.4|35377.6|35383.9|35379.1|35385.9|35381.1|35376.4|35371.6|116
1629940500000|2021-08-26 01:15:00|35383.4|35378.6|35390.4|35385.6|35391.9|35387.1|35380.9|35376.1|118
1629940800000|2021-08-26 01:20:00|35389.9|35385.1|35390.9|35386.1|35397.4|35392.6|35386.9|35382.1|79
1629941100000|2021-08-26 01:25:00|35391.4|35386.6|35391.9|35387.1|35395.4|35390.6|35388.9|35384.1|53
1629941400000|2021-08-26 01:30:00|35391.4|35386.6|35375.9|35371.1|35393.9|35389.1|35374.4|35369.6|97
1629941700000|2021-08-26 01:35:00|35375.4|35370.6|35383.4|35378.6|35385.4|35380.6|35367.9|35363.1|220
1629942000000|2021-08-26 01:40:00|35382.9|35378.1|35379.9|35375.1|35384.9|35380.1|35378.9|35374.1|48
1629942300000|2021-08-26 01:45:00|35380.4|35375.6|35388.9|35384.1|35389.4|35384.6|35379.9|35375.1|74
1629942600000|2021-08-26 01:50:00|35388.4|35383.6|35395.4|35390.6|35403.4|35398.6|35387.9|35383.1|158
1629942900000|2021-08-26 01:55:00|35395.9|35391.1|35390.9|35386.1|35396.4|35391.6|35389.4|35384.6|82
1629943200000|2021-08-26 02:00:00|35391.4|35386.6|35384.9|35380.1|35395.4|35390.6|35381.4|35376.6|144
1629943500000|2021-08-26 02:05:00|35384.4|35379.6|35377.9|35373.1|35386.4|35381.6|35375.9|35371.1|272
1629943800000|2021-08-26 02:10:00|35377.4|35372.6|35381.9|35377.1|35386.9|35382.1|35376.9|35372.1|106
1629944100000|2021-08-26 02:15:00|35381.4|35376.6|35374.9|35370.1|35382.4|35377.6|35372.4|35367.6|77
1629944400000|2021-08-26 02:20:00|35374.4|35369.6|35372.9|35368.1|35379.9|35375.1|35369.9|35365.1|82
1629944700000|2021-08-26 02:25:00|35373.4|35368.6|35366.9|35362.1|35375.9|35371.1|35366.4|35361.6|63
1629945000000|2021-08-26 02:30:00|35366.4|35361.6|35370.9|35366.1|35370.9|35366.1|35361.4|35356.6|132
1629945300000|2021-08-26 02:35:00|35370.4|35365.6|35369.4|35364.6|35371.9|35367.1|35366.9|35362.1|41
1629945600000|2021-08-26 02:40:00|35368.9|35364.1|35373.4|35368.6|35375.4|35370.6|35365.4|35360.6|121
1629945900000|2021-08-26 02:45:00|35372.9|35368.1|35379.9|35375.1|35381.4|35376.6|35370.9|35366.1|86
1629946200000|2021-08-26 02:50:00|35380.4|35375.6|35379.9|35375.1|35382.9|35378.1|35375.9|35371.1|51
1629946500000|2021-08-26 02:55:00|35380.4|35375.6|35384.9|35380.1|35384.9|35380.1|35378.9|35374.1|52
1629946800000|2021-08-26 03:00:00|35384.4|35379.6|35378.4|35373.6|35386.9|35382.1|35377.4|35372.6|64
1629947100000|2021-08-26 03:05:00|35377.9|35373.1|35376.4|35371.6|35378.9|35374.1|35375.4|35370.6|21
1629947400000|2021-08-26 03:10:00|35375.9|35371.1|35365.9|35361.1|35376.9|35372.1|35365.4|35360.6|116
1629947700000|2021-08-26 03:15:00|35365.4|35360.6|35368.4|35363.6|35372.4|35367.6|35362.4|35357.6|88
1629948000000|2021-08-26 03:20:00|35367.9|35363.1|35371.9|35367.1|35371.9|35367.1|35363.4|35358.6|65
1629948300000|2021-08-26 03:25:00|35372.4|35367.6|35376.9|35372.1|35377.4|35372.6|35370.9|35366.1|50
1629948600000|2021-08-26 03:30:00|35377.4|35372.6|35380.9|35376.1|35381.4|35376.6|35377.4|35372.6|82
1629948900000|2021-08-26 03:35:00|35380.4|35375.6|35388.9|35384.1|35389.9|35385.1|35379.4|35374.6|104
1629949200000|2021-08-26 03:40:00|35388.4|35383.6|35386.9|35382.1|35389.4|35384.6|35384.9|35380.1|55
1629949500000|2021-08-26 03:45:00|35386.4|35381.6|35379.4|35374.6|35387.4|35382.6|35379.4|35374.6|59
1629949800000|2021-08-26 03:50:00|35378.4|35373.6|35381.9|35377.1|35384.4|35379.6|35376.4|35371.6|44
1629950100000|2021-08-26 03:55:00|35381.4|35376.6|35384.9|35380.1|35387.9|35383.1|35379.9|35375.1|31
1629950400000|2021-08-26 04:00:00|35384.4|35379.6|35386.4|35381.6|35387.4|35382.6|35380.9|35376.1|41
1629950700000|2021-08-26 04:05:00|35386.9|35382.1|35390.9|35386.1|35390.9|35386.1|35385.4|35380.6|48
1629951000000|2021-08-26 04:10:00|35390.4|35385.6|35390.4|35385.6|35392.9|35388.1|35387.4|35382.6|62
1629951300000|2021-08-26 04:15:00|35389.4|35384.6|35391.4|35386.6|35392.4|35387.6|35387.4|35382.6|38
1629951600000|2021-08-26 04:20:00|35391.9|35387.1|35393.9|35389.1|35394.4|35389.6|35389.4|35384.6|45
1629951900000|2021-08-26 04:25:00|35393.4|35388.6|35395.4|35390.6|35395.9|35391.1|35390.9|35386.1|40
1629952200000|2021-08-26 04:30:00|35394.9|35390.1|35396.9|35392.1|35398.9|35394.1|35392.4|35387.6|134
1629952500000|2021-08-26 04:35:00|35397.4|35392.6|35397.9|35393.1|35398.9|35394.1|35393.9|35389.1|60
1629952800000|2021-08-26 04:40:00|35398.4|35393.6|35395.9|35391.1|35399.4|35394.6|35393.4|35388.6|54
1629953100000|2021-08-26 04:45:00|35395.4|35390.6|35391.4|35386.6|35395.9|35391.1|35389.4|35384.6|45
1629953400000|2021-08-26 04:50:00|35391.9|35387.1|35390.9|35386.1|35393.9|35389.1|35389.4|35384.6|29
1629953700000|2021-08-26 04:55:00|35390.4|35385.6|35388.4|35383.6|35390.4|35385.6|35384.4|35379.6|66
1629954000000|2021-08-26 05:00:00|35388.9|35384.1|35387.4|35382.6|35395.9|35391.1|35386.4|35381.6|85
1629954300000|2021-08-26 05:05:00|35386.9|35382.1|35393.4|35388.6|35395.4|35390.6|35385.9|35381.1|42
1629954600000|2021-08-26 05:10:00|35393.9|35389.1|35388.9|35384.1|35394.4|35389.6|35387.9|35383.1|32
1629954900000|2021-08-26 05:15:00|35389.4|35384.6|35393.9|35389.1|35393.9|35389.1|35388.9|35384.1|36
1629955200000|2021-08-26 05:20:00|35393.4|35388.6|35394.9|35390.1|35397.9|35393.1|35392.9|35388.1|61
1629955500000|2021-08-26 05:25:00|35395.4|35390.6|35393.4|35388.6|35396.4|35391.6|35388.4|35383.6|58
1629955800000|2021-08-26 05:30:00|35392.9|35388.1|35389.4|35384.6|35392.9|35388.1|35386.4|35381.6|56
1629956100000|2021-08-26 05:35:00|35389.9|35385.1|35389.4|35384.6|35392.4|35387.6|35386.4|35381.6|23
1629956400000|2021-08-26 05:40:00|35389.9|35385.1|35393.9|35389.1|35395.4|35390.6|35388.4|35383.6|50
1629956700000|2021-08-26 05:45:00|35393.4|35388.6|35396.9|35392.1|35399.4|35394.6|35392.9|35388.1|41
1629957000000|2021-08-26 05:50:00|35396.4|35391.6|35395.4|35390.6|35399.9|35395.1|35393.4|35388.6|86
1629957300000|2021-08-26 05:55:00|35394.9|35390.1|35397.9|35393.1|35398.4|35393.6|35394.4|35389.6|71
1629957600000|2021-08-26 06:00:00|35397.3|35393.7|35402.3|35398.7|35402.3|35398.7|35390.8|35387.2|158
1629957900000|2021-08-26 06:05:00|35402.8|35399.2|35390.3|35386.7|35402.8|35399.2|35388.8|35385.2|114
1629958200000|2021-08-26 06:10:00|35389.8|35386.2|35377.3|35373.7|35390.3|35386.7|35376.8|35373.2|280
1629958500000|2021-08-26 06:15:00|35377.8|35374.2|35388.3|35384.7|35390.3|35386.7|35374.3|35370.7|128
1629958800000|2021-08-26 06:20:00|35387.8|35384.2|35376.8|35373.2|35388.3|35384.7|35375.8|35372.2|78
1629959100000|2021-08-26 06:25:00|35377.3|35373.7|35377.3|35373.7|35383.8|35380.2|35374.3|35370.7|159
1629959400000|2021-08-26 06:30:00|35376.8|35373.2|35381.3|35377.7|35383.8|35380.2|35375.8|35372.2|166
1629959700000|2021-08-26 06:35:00|35380.8|35377.2|35384.8|35381.2|35386.3|35382.7|35380.8|35377.2|142
1629960000000|2021-08-26 06:40:00|35384.3|35380.7|35376.3|35372.7|35384.8|35381.2|35373.8|35370.2|188
1629960300000|2021-08-26 06:45:00|35375.8|35372.2|35380.3|35376.7|35384.3|35380.7|35375.8|35372.2|141
1629960600000|2021-08-26 06:50:00|35380.8|35377.2|35383.8|35380.2|35385.8|35382.2|35374.8|35371.2|108
1629960900000|2021-08-26 06:55:00|35384.3|35380.7|35383.3|35379.7|35389.8|35386.2|35381.8|35378.2|143
1629961200000|2021-08-26 07:00:00|35383.8|35380.2|35381.3|35377.7|35405.3|35401.7|35381.3|35377.7|457
1629961500000|2021-08-26 07:05:00|35381.8|35378.2|35356.3|35352.7|35392.3|35388.7|35351.3|35347.7|713
1629961800000|2021-08-26 07:10:00|35355.8|35352.2|35366.3|35362.7|35372.3|35368.7|35344.8|35341.2|540
1629962100000|2021-08-26 07:15:00|35366.8|35363.2|35368.3|35364.7|35370.3|35366.7|35351.8|35348.2|375
1629962400000|2021-08-26 07:20:00|35367.8|35364.2|35362.3|35358.7|35369.8|35366.2|35348.3|35344.7|313
1629962700000|2021-08-26 07:25:00|35361.8|35358.2|35390.8|35387.2|35397.8|35394.2|35360.3|35356.7|341
1629963000000|2021-08-26 07:30:00|35393.8|35390.2|35407.3|35403.7|35424.3|35420.7|35393.8|35390.2|557
1629963300000|2021-08-26 07:35:00|35406.8|35403.2|35416.3|35412.7|35433.8|35430.2|35406.8|35403.2|524
1629963600000|2021-08-26 07:40:00|35416.8|35413.2|35414.3|35410.7|35431.3|35427.7|35406.3|35402.7|326
1629963900000|2021-08-26 07:45:00|35413.8|35410.2|35412.3|35408.7|35420.3|35416.7|35403.3|35399.7|236
1629964200000|2021-08-26 07:50:00|35411.8|35408.2|35400.3|35396.7|35420.3|35416.7|35400.3|35396.7|176
1629964500000|2021-08-26 07:55:00|35400.8|35397.2|35419.3|35415.7|35427.3|35423.7|35400.3|35396.7|179
1629964800000|2021-08-26 08:00:00|35419.8|35416.2|35420.8|35417.2|35432.8|35429.2|35416.8|35413.2|325
1629965100000|2021-08-26 08:05:00|35423.3|35419.7|35422.3|35418.7|35425.8|35422.2|35413.8|35410.2|255
1629965400000|2021-08-26 08:10:00|35422.8|35419.2|35430.8|35427.2|35432.8|35429.2|35420.3|35416.7|199
1629965700000|2021-08-26 08:15:00|35431.3|35427.7|35430.3|35426.7|35443.3|35439.7|35428.8|35425.2|254
1629966000000|2021-08-26 08:20:00|35429.8|35426.2|35435.3|35431.7|35451.8|35448.2|35424.8|35421.2|278
1629966300000|2021-08-26 08:25:00|35434.8|35431.2|35428.3|35424.7|35439.3|35435.7|35422.8|35419.2|223
1629966600000|2021-08-26 08:30:00|35427.8|35424.2|35432.8|35429.2|35434.3|35430.7|35426.3|35422.7|145
1629966900000|2021-08-26 08:35:00|35433.3|35429.7|35433.8|35430.2|35449.8|35446.2|35429.3|35425.7|214
1629967200000|2021-08-26 08:40:00|35433.3|35429.7|35426.3|35422.7|35433.8|35430.2|35421.8|35418.2|176
1629967500000|2021-08-26 08:45:00|35426.8|35423.2|35430.3|35426.7|35432.3|35428.7|35423.8|35420.2|202
1629967800000|2021-08-26 08:50:00|35429.8|35426.2|35427.3|35423.7|35432.8|35429.2|35424.3|35420.7|174
1629968100000|2021-08-26 08:55:00|35427.8|35424.2|35413.8|35410.2|35428.3|35424.7|35412.3|35408.7|180
1629968400000|2021-08-26 09:00:00|35413.3|35409.7|35395.3|35391.7|35418.8|35415.2|35391.8|35388.2|331
1629968700000|2021-08-26 09:05:00|35395.8|35392.2|35397.8|35394.2|35403.3|35399.7|35382.8|35379.2|357
1629969000000|2021-08-26 09:10:00|35397.3|35393.7|35405.3|35401.7|35413.3|35409.7|35395.3|35391.7|205
1629969300000|2021-08-26 09:15:00|35404.8|35401.2|35414.8|35411.2|35416.8|35413.2|35400.3|35396.7|111
1629969600000|2021-08-26 09:20:00|35414.3|35410.7|35412.3|35408.7|35416.8|35413.2|35402.3|35398.7|150
1629969900000|2021-08-26 09:25:00|35411.8|35408.2|35407.8|35404.2|35422.8|35419.2|35405.8|35402.2|198
1629970200000|2021-08-26 09:30:00|35408.3|35404.7|35407.8|35404.2|35412.8|35409.2|35393.3|35389.7|202
1629970500000|2021-08-26 09:35:00|35407.3|35403.7|35408.3|35404.7|35413.3|35409.7|35398.3|35394.7|96
1629970800000|2021-08-26 09:40:00|35407.8|35404.2|35411.8|35408.2|35414.3|35410.7|35401.8|35398.2|146
1629971100000|2021-08-26 09:45:00|35411.3|35407.7|35418.3|35414.7|35421.3|35417.7|35408.8|35405.2|125
1629971400000|2021-08-26 09:50:00|35418.8|35415.2|35420.3|35416.7|35425.3|35421.7|35413.3|35409.7|153
1629971700000|2021-08-26 09:55:00|35420.8|35417.2|35428.3|35424.7|35428.8|35425.2|35420.8|35417.2|136
1629972000000|2021-08-26 10:00:00|35428.8|35425.2|35437.8|35434.2|35443.8|35440.2|35427.8|35424.2|174
1629972300000|2021-08-26 10:05:00|35437.3|35433.7|35419.3|35415.7|35440.3|35436.7|35416.8|35413.2|264
1629972600000|2021-08-26 10:10:00|35418.8|35415.2|35418.3|35414.7|35421.3|35417.7|35414.3|35410.7|112
1629972900000|2021-08-26 10:15:00|35418.8|35415.2|35423.3|35419.7|35428.8|35425.2|35418.3|35414.7|65
1629973200000|2021-08-26 10:20:00|35422.8|35419.2|35428.8|35425.2|35430.8|35427.2|35418.8|35415.2|67
1629973500000|2021-08-26 10:25:00|35428.3|35424.7|35429.3|35425.7|35434.3|35430.7|35426.8|35423.2|85
1629973800000|2021-08-26 10:30:00|35429.8|35426.2|35417.8|35414.2|35437.3|35433.7|35415.8|35412.2|179
1629974100000|2021-08-26 10:35:00|35417.3|35413.7|35430.3|35426.7|35432.8|35429.2|35416.3|35412.7|96
1629974400000|2021-08-26 10:40:00|35430.8|35427.2|35429.3|35425.7|35434.8|35431.2|35428.3|35424.7|126
1629974700000|2021-08-26 10:45:00|35428.8|35425.2|35435.3|35431.7|35437.8|35434.2|35428.3|35424.7|118
1629975000000|2021-08-26 10:50:00|35434.8|35431.2|35431.3|35427.7|35439.8|35436.2|35430.3|35426.7|126
1629975300000|2021-08-26 10:55:00|35431.8|35428.2|35430.3|35426.7|35433.8|35430.2|35421.8|35418.2|179
1629975600000|2021-08-26 11:00:00|35430.8|35427.2|35432.3|35428.7|35438.8|35435.2|35421.8|35418.2|538
1629975900000|2021-08-26 11:05:00|35432.8|35429.2|35425.3|35421.7|35434.3|35430.7|35424.8|35421.2|75
1629976200000|2021-08-26 11:10:00|35424.8|35421.2|35425.8|35422.2|35429.8|35426.2|35424.3|35420.7|82
1629976500000|2021-08-26 11:15:00|35426.3|35422.7|35436.3|35432.7|35436.8|35433.2|35422.8|35419.2|168
1629976800000|2021-08-26 11:20:00|35435.8|35432.2|35447.8|35444.2|35451.8|35448.2|35434.8|35431.2|347
1629977100000|2021-08-26 11:25:00|35448.3|35444.7|35442.3|35438.7|35453.8|35450.2|35441.8|35438.2|181
1629977400000|2021-08-26 11:30:00|35442.8|35439.2|35443.8|35440.2|35445.8|35442.2|35437.3|35433.7|179
1629977700000|2021-08-26 11:35:00|35443.3|35439.7|35452.8|35449.2|35455.3|35451.7|35443.3|35439.7|194
1629978000000|2021-08-26 11:40:00|35453.3|35449.7|35453.3|35449.7|35459.3|35455.7|35450.8|35447.2|178
1629978300000|2021-08-26 11:45:00|35453.8|35450.2|35457.3|35453.7|35458.8|35455.2|35451.3|35447.7|149
1629978600000|2021-08-26 11:50:00|35457.8|35454.2|35455.3|35451.7|35458.8|35455.2|35451.3|35447.7|132
1629978900000|2021-08-26 11:55:00|35455.8|35452.2|35458.8|35455.2|35462.8|35459.2|35452.8|35449.2|274
1629979200000|2021-08-26 12:00:00|35459.8|35456.2|35465.3|35461.7|35467.8|35464.2|35458.3|35454.7|477
1629979500000|2021-08-26 12:05:00|35465.8|35462.2|35462.3|35458.7|35466.8|35463.2|35459.8|35456.2|145
1629979800000|2021-08-26 12:10:00|35461.8|35458.2|35461.3|35457.7|35464.8|35461.2|35457.8|35454.2|179
1629980100000|2021-08-26 12:15:00|35461.8|35458.2|35462.3|35458.7|35463.3|35459.7|35456.8|35453.2|189
1629980400000|2021-08-26 12:20:00|35462.8|35459.2|35460.3|35456.7|35463.8|35460.2|35454.3|35450.7|185
1629980700000|2021-08-26 12:25:00|35460.8|35457.2|35460.8|35457.2|35470.8|35467.2|35459.8|35456.2|361
1629981000000|2021-08-26 12:30:00|35461.3|35457.7|35458.3|35454.7|35466.3|35462.7|35453.8|35450.2|337
1629981300000|2021-08-26 12:35:00|35457.8|35454.2|35425.3|35421.7|35460.3|35456.7|35413.3|35409.7|1407
1629981600000|2021-08-26 12:40:00|35425.8|35422.2|35435.8|35432.2|35446.8|35443.2|35422.3|35418.7|557
1629981900000|2021-08-26 12:45:00|35436.3|35432.7|35449.3|35445.7|35453.3|35449.7|35433.3|35429.7|254
1629982200000|2021-08-26 12:50:00|35448.8|35445.2|35455.3|35451.7|35461.8|35458.2|35446.3|35442.7|378
1629982500000|2021-08-26 12:55:00|35454.8|35451.2|35447.3|35443.7|35454.8|35451.2|35441.3|35437.7|243
1629982800000|2021-08-26 13:00:00|35447.8|35444.2|35455.3|35451.7|35461.3|35457.7|35446.3|35442.7|391
1629983100000|2021-08-26 13:05:00|35455.8|35452.2|35463.3|35459.7|35463.8|35460.2|35451.3|35447.7|223
1629983400000|2021-08-26 13:10:00|35462.8|35459.2|35456.3|35452.7|35464.8|35461.2|35451.8|35448.2|204
1629983700000|2021-08-26 13:15:00|35456.8|35453.2|35463.3|35459.7|35466.8|35463.2|35455.3|35451.7|281
1629984000000|2021-08-26 13:20:00|35463.8|35460.2|35459.8|35456.2|35467.8|35464.2|35457.8|35454.2|220
1629984300000|2021-08-26 13:25:00|35461.8|35458.2|35453.3|35449.7|35464.3|35460.7|35440.8|35437.2|887
1629984600000|2021-08-26 13:30:00|35452.7|35450.3|35483.2|35480.8|35486.7|35484.3|35430.2|35427.8|5159
1629984900000|2021-08-26 13:35:00|35483.7|35481.3|35454.7|35452.3|35498.2|35495.8|35448.2|35445.8|3626
1629985200000|2021-08-26 13:40:00|35453.7|35451.3|35447.2|35444.8|35497.2|35494.8|35436.2|35433.8|3458
1629985500000|2021-08-26 13:45:00|35445.7|35443.3|35472.7|35470.3|35480.2|35477.8|35439.2|35436.8|2368
1629985800000|2021-08-26 13:50:00|35473.2|35470.8|35462.7|35460.3|35475.2|35472.8|35439.2|35436.8|1908
1629986100000|2021-08-26 13:55:00|35461.7|35459.3|35437.2|35434.8|35466.2|35463.8|35436.2|35433.8|1284
1629986400000|2021-08-26 14:00:00|35435.7|35433.3|35444.7|35442.3|35449.7|35447.3|35431.7|35429.3|1278
1629986700000|2021-08-26 14:05:00|35445.2|35442.8|35443.7|35441.3|35449.2|35446.8|35424.7|35422.3|1281
1629987000000|2021-08-26 14:10:00|35443.2|35440.8|35455.7|35453.3|35460.2|35457.8|35442.2|35439.8|1118
1629987300000|2021-08-26 14:15:00|35455.2|35452.8|35450.4|35448|35477.1|35474.7|35440.9|35438.5|1623
1629987600000|2021-08-26 14:20:00|35449.9|35447.5|35443.4|35441|35454.9|35452.5|35440.4|35438|1049
1629987900000|2021-08-26 14:25:00|35443.9|35441.5|35395.4|35393|35445.9|35443.5|35314.9|35312.5|7075
1629988200000|2021-08-26 14:30:00|35395.9|35393.5|35366.4|35364|35422.9|35420.5|35354.4|35352|3439
1629988500000|2021-08-26 14:35:00|35365.4|35363|35359.4|35357|35396.4|35394|35348.9|35346.5|2280
1629988800000|2021-08-26 14:40:00|35358.9|35356.5|35337.4|35335|35359.4|35357|35319.9|35317.5|2890
1629989100000|2021-08-26 14:45:00|35337.9|35335.5|35335.4|35333|35361.9|35359.5|35325.9|35323.5|1867
1629989400000|2021-08-26 14:50:00|35334.9|35332.5|35289.4|35287|35341.4|35339|35283.9|35281.5|3754
1629989700000|2021-08-26 14:55:00|35288.9|35286.5|35314.9|35312.5|35328.4|35326|35287.9|35285.5|2491
1629990000000|2021-08-26 15:00:00|35315.4|35313|35294.9|35292.5|35315.4|35313|35271.4|35269|3053
1629990300000|2021-08-26 15:05:00|35294.4|35292|35330.4|35328|35337.4|35335|35281.9|35279.5|2487
1629990600000|2021-08-26 15:10:00|35330.9|35328.5|35355.9|35353.5|35366.9|35364.5|35325.9|35323.5|2479
1629990900000|2021-08-26 15:15:00|35355.4|35353|35367.9|35365.5|35371.9|35369.5|35353.9|35351.5|1866
1629991200000|2021-08-26 15:20:00|35367.4|35365|35357.9|35355.5|35392.9|35390.5|35357.9|35355.5|2214
1629991500000|2021-08-26 15:25:00|35358.4|35356|35359.4|35357|35375.4|35373|35350.4|35348|1412
1629991800000|2021-08-26 15:30:00|35359.9|35357.5|35352.4|35350|35365.9|35363.5|35335.9|35333.5|1304
1629992100000|2021-08-26 15:35:00|35352.9|35350.5|35370.4|35368|35371.9|35369.5|35336.4|35334|1038
1629992400000|2021-08-26 15:40:00|35369.9|35367.5|35348.9|35346.5|35387.9|35385.5|35348.4|35346|1118
1629992700000|2021-08-26 15:45:00|35349.4|35347|35340.9|35338.5|35359.9|35357.5|35335.9|35333.5|876
1629993000000|2021-08-26 15:50:00|35340.4|35338|35333.4|35331|35347.9|35345.5|35328.9|35326.5|842
1629993300000|2021-08-26 15:55:00|35333.9|35331.5|35339.9|35337.5|35351.9|35349.5|35326.9|35324.5|636
1629993600000|2021-08-26 16:00:00|35339.4|35337|35372.9|35370.5|35375.9|35373.5|35338.9|35336.5|1009
1629993900000|2021-08-26 16:05:00|35372.4|35370|35364.9|35362.5|35373.9|35371.5|35357.9|35355.5|672
1629994200000|2021-08-26 16:10:00|35365.4|35363|35371.9|35369.5|35376.9|35374.5|35363.4|35361|465
1629994500000|2021-08-26 16:15:00|35372.9|35370.5|35365.4|35363|35378.9|35376.5|35364.9|35362.5|430
1629994800000|2021-08-26 16:20:00|35365.9|35363.5|35364.4|35362|35367.9|35365.5|35357.4|35355|346
1629995100000|2021-08-26 16:25:00|35364.9|35362.5|35353.9|35351.5|35369.4|35367|35352.9|35350.5|351
1629995400000|2021-08-26 16:30:00|35354.9|35352.5|35359.4|35357|35360.4|35358|35340.9|35338.5|716
1629995700000|2021-08-26 16:35:00|35359.9|35357.5|35357.4|35355|35367.9|35365.5|35350.9|35348.5|397
1629996000000|2021-08-26 16:40:00|35357.9|35355.5|35347.9|35345.5|35361.4|35359|35345.4|35343|325
1629996300000|2021-08-26 16:45:00|35348.4|35346|35353.9|35351.5|35357.9|35355.5|35345.4|35343|472
1629996600000|2021-08-26 16:50:00|35354.4|35352|35335.4|35333|35360.9|35358.5|35334.4|35332|899
1629996900000|2021-08-26 16:55:00|35335.9|35333.5|35344.9|35342.5|35353.9|35351.5|35329.9|35327.5|567
1629997200000|2021-08-26 17:00:00|35344.4|35342|35345.9|35343.5|35352.9|35350.5|35337.4|35335|372
1629997500000|2021-08-26 17:05:00|35346.4|35344|35339.9|35337.5|35350.9|35348.5|35338.9|35336.5|322
1629997800000|2021-08-26 17:10:00|35340.4|35338|35352.4|35350|35353.9|35351.5|35340.4|35338|278
1629998100000|2021-08-26 17:15:00|35351.9|35349.5|35333.4|35331|35354.9|35352.5|35331.4|35329|561
1629998400000|2021-08-26 17:20:00|35333.9|35331.5|35297.4|35295|35336.4|35334|35295.9|35293.5|1288
1629998700000|2021-08-26 17:25:00|35296.9|35294.5|35306.9|35304.5|35310.9|35308.5|35290.9|35288.5|910
1629999000000|2021-08-26 17:30:00|35307.4|35305|35324.4|35322|35328.9|35326.5|35304.9|35302.5|926
1629999300000|2021-08-26 17:35:00|35323.9|35321.5|35330.9|35328.5|35335.9|35333.5|35320.9|35318.5|922
1629999600000|2021-08-26 17:40:00|35331.4|35329|35339.9|35337.5|35342.9|35340.5|35330.9|35328.5|517
1629999900000|2021-08-26 17:45:00|35340.4|35338|35317.4|35315|35341.9|35339.5|35315.4|35313|419
1630000200000|2021-08-26 17:50:00|35316.9|35314.5|35312.2|35309.8|35323.4|35321|35306.7|35304.3|500
1630000500000|2021-08-26 17:55:00|35312.7|35310.3|35314.7|35312.3|35329.2|35326.8|35312.2|35309.8|580
1630000800000|2021-08-26 18:00:00|35315.2|35312.8|35297.7|35295.3|35315.7|35313.3|35295.2|35292.8|1014
1630001100000|2021-08-26 18:05:00|35297.2|35294.8|35262.7|35260.3|35304.2|35301.8|35259.7|35257.3|1496
1630001400000|2021-08-26 18:10:00|35265.2|35262.8|35263.7|35261.3|35273.7|35271.3|35262.2|35259.8|801
1630001700000|2021-08-26 18:15:00|35264.2|35261.8|35253.2|35250.8|35275.2|35272.8|35252.2|35249.8|1258
1630002000000|2021-08-26 18:20:00|35252.7|35250.3|35267.2|35264.8|35283.7|35281.3|35252.7|35250.3|1059
1630002300000|2021-08-26 18:25:00|35267.7|35265.3|35265.7|35263.3|35277.7|35275.3|35263.7|35261.3|700
1630002600000|2021-08-26 18:30:00|35265.2|35262.8|35264.2|35261.8|35281.7|35279.3|35257.7|35255.3|1015
1630002900000|2021-08-26 18:35:00|35263.7|35261.3|35278.2|35275.8|35280.2|35277.8|35259.2|35256.8|925
1630003200000|2021-08-26 18:40:00|35277.7|35275.3|35267.2|35264.8|35282.7|35280.3|35260.7|35258.3|1258
1630003500000|2021-08-26 18:45:00|35267.7|35265.3|35248.7|35246.3|35279.2|35276.8|35244.7|35242.3|1052
1630003800000|2021-08-26 18:50:00|35249.2|35246.8|35265.7|35263.3|35265.7|35263.3|35243.7|35241.3|899
1630004100000|2021-08-26 18:55:00|35265.2|35262.8|35247.2|35244.8|35266.2|35263.8|35240.7|35238.3|906
1630004400000|2021-08-26 19:00:00|35246.7|35244.3|35237.7|35235.3|35246.7|35244.3|35224.7|35222.3|1427
1630004700000|2021-08-26 19:05:00|35237.2|35234.8|35222.2|35219.8|35240.7|35238.3|35205.2|35202.8|1371
1630005000000|2021-08-26 19:10:00|35222.7|35220.3|35225.7|35223.3|35229.7|35227.3|35205.2|35202.8|1430
1630005300000|2021-08-26 19:15:00|35226.2|35223.8|35258.7|35256.3|35261.7|35259.3|35210.7|35208.3|1709
1630005600000|2021-08-26 19:20:00|35258.3|35255.9|35243.8|35241.4|35261.8|35259.4|35240.8|35238.4|922
1630005900000|2021-08-26 19:25:00|35244.3|35241.9|35239.8|35237.4|35248.3|35245.9|35224.3|35221.9|1144
1630006200000|2021-08-26 19:30:00|35240.8|35238.4|35248.3|35245.9|35258.3|35255.9|35233.3|35230.9|817
1630006500000|2021-08-26 19:35:00|35247.8|35245.4|35235.3|35232.9|35266.8|35264.4|35227.3|35224.9|1800
1630006800000|2021-08-26 19:40:00|35235.8|35233.4|35225.3|35222.9|35264.8|35262.4|35220.8|35218.4|1644
1630007100000|2021-08-26 19:45:00|35225.8|35223.4|35229.8|35227.4|35245.8|35243.4|35209.3|35206.9|1242
1630007400000|2021-08-26 19:50:00|35230.3|35227.9|35230.8|35228.4|35253.8|35251.4|35217.8|35215.4|1588
1630007700000|2021-08-26 19:55:00|35231.3|35228.9|35217.3|35214.9|35234.3|35231.9|35211.3|35208.9|2845
1630008000000|2021-08-26 20:00:00|35215.3|35212.9|35232.7|35227.9|35233.7|35228.9|35211.2|35206.4|1084
1630008300000|2021-08-26 20:05:00|35233.2|35228.4|35229.2|35224.4|35236.7|35231.9|35221.2|35216.4|544
1630008600000|2021-08-26 20:10:00|35229.7|35224.9|35236.2|35231.4|35238.7|35233.9|35222.7|35217.9|484
1630008900000|2021-08-26 20:15:00|35236.7|35231.9|35233.7|35228.9|35236.7|35231.9|35228.2|35223.4|99
1630009200000|2021-08-26 20:20:00|35234.2|35229.4|35243.7|35238.9|35244.7|35239.9|35234.2|35229.4|112
1630009500000|2021-08-26 20:25:00|35244.7|35239.9|35243.2|35238.4|35245.7|35240.9|35241.7|35236.9|97
1630009800000|2021-08-26 20:30:00|35242.7|35237.9|35246.2|35241.4|35248.2|35243.4|35240.2|35235.4|95
1630010100000|2021-08-26 20:35:00|35246.7|35241.9|35250.2|35245.4|35251.7|35246.9|35245.7|35240.9|69
1630010400000|2021-08-26 20:40:00|35250.7|35245.9|35250.2|35245.4|35250.7|35245.9|35246.7|35241.9|55
1630010700000|2021-08-26 20:45:00|35249.7|35244.9|35250.2|35245.4|35254.7|35249.9|35249.2|35244.4|96
1630011000000|2021-08-26 20:50:00|35250.7|35245.9|35249.7|35244.9|35254.7|35249.9|35248.7|35243.9|85
1630011300000|2021-08-26 20:55:00|35250.7|35245.9|35253.4|35243.6|35253.4|35247.9|35248.7|35242.4|83
1630011600000|2021-08-26 21:00:00|35253.7|35243.9|35256.5|35246.7|35256.5|35246.7|35253.7|35243.9|0
1630011900000|2021-08-26 21:05:00|35256.4|35246.6|35254.7|35244.9|35256.4|35246.6|35252.2|35242.4|0
1630012200000|2021-08-26 21:10:00|35254.6|35244.8|35250.6|35240.8|35254.6|35244.8|35249.3|35239.5|0
1630012500000|2021-08-26 21:15:00|35252.6|35242.8|35252.3|35242.5|35254|35244.2|35251.9|35242.1|0
1630012800000|2021-08-26 21:20:00|35251.1|35241.3|35250|35240.2|35251.1|35241.3|35250|35240.2|0
1630013100000|2021-08-26 21:25:00|35248.7|35238.9|35247.7|35237.9|35250|35240.2|35247.4|35237.6|0
1630013400000|2021-08-26 21:30:00|35247.6|35237.8|35250.9|35241.1|35251.3|35241.5|35247.1|35237.3|0
1630013700000|2021-08-26 21:35:00|35250|35240.2|35250.5|35240.7|35250.5|35240.7|35249.4|35239.6|0
1630014000000|2021-08-26 21:40:00|35250.7|35240.9|35246.7|35236.9|35250.8|35241|35246.7|35236.9|0
1630014300000|2021-08-26 21:45:00|35246.6|35236.8|35249.4|35239.6|35249.9|35240.1|35245.7|35235.9|0
1630014600000|2021-08-26 21:50:00|35249.6|35239.8|35251.4|35241.6|35251.9|35242.1|35249|35239.2|0
1630014900000|2021-08-26 21:55:00|35251.7|35241.9|35251.6|35241.8|35252.2|35242.4|35251|35241.2|0
1630015200000|2021-08-26 22:00:00|35237.2|35232.4|35240.2|35235.4|35245.7|35240.9|35237.2|35232.4|88
1630015500000|2021-08-26 22:05:00|35239.7|35234.9|35245.2|35240.4|35247.7|35242.9|35239.2|35234.4|47
1630015800000|2021-08-26 22:10:00|35245.7|35240.9|35252.2|35247.4|35253.7|35248.9|35245.2|35240.4|107
1630016100000|2021-08-26 22:15:00|35252.7|35247.9|35251.7|35246.9|35255.2|35250.4|35249.2|35244.4|62
1630016400000|2021-08-26 22:20:00|35251.2|35246.4|35246.7|35241.9|35255.2|35250.4|35246.7|35241.9|47
1630016700000|2021-08-26 22:25:00|35246.2|35241.4|35247.2|35242.4|35247.2|35242.4|35238.7|35233.9|69
1630017000000|2021-08-26 22:30:00|35246.7|35241.9|35241.2|35236.4|35250.2|35245.4|35239.2|35234.4|54
1630017300000|2021-08-26 22:35:00|35241.7|35236.9|35245.2|35240.4|35245.7|35240.9|35238.7|35233.9|24
1630017600000|2021-08-26 22:40:00|35245.7|35240.9|35241.7|35236.9|35245.7|35240.9|35238.7|35233.9|18
1630017900000|2021-08-26 22:45:00|35241.2|35236.4|35239.2|35234.4|35241.2|35236.4|35238.7|35233.9|40
1630018200000|2021-08-26 22:50:00|35241.2|35236.4|35242.7|35237.9|35244.2|35239.4|35238.7|35233.9|63
1630018500000|2021-08-26 22:55:00|35243.2|35238.4|35241.2|35236.4|35243.2|35238.4|35239.7|35234.9|11
1630018800000|2021-08-26 23:00:00|35240.7|35235.9|35234.7|35229.9|35240.7|35235.9|35232.2|35227.4|65
1630019100000|2021-08-26 23:05:00|35234.2|35229.4|35228.2|35223.4|35235.2|35230.4|35227.7|35222.9|51
1630019400000|2021-08-26 23:10:00|35229.2|35224.4|35232.2|35227.4|35234.2|35229.4|35228.7|35223.9|47
1630019700000|2021-08-26 23:15:00|35231.7|35226.9|35232.2|35227.4|35233.7|35228.9|35228.7|35223.9|20
1630020000000|2021-08-26 23:20:00|35231.7|35226.9|35234.7|35229.9|35234.7|35229.9|35230.7|35225.9|20
1630020300000|2021-08-26 23:25:00|35235.7|35230.9|35236.2|35231.4|35237.7|35232.9|35234.7|35229.9|37
1630020600000|2021-08-26 23:30:00|35234.7|35229.9|35232.2|35227.4|35234.7|35229.9|35228.7|35223.9|51
1630020900000|2021-08-26 23:35:00|35231.7|35226.9|35227.7|35222.9|35234.7|35229.9|35225.2|35220.4|165
1630021200000|2021-08-26 23:40:00|35228.2|35223.4|35222.2|35217.4|35228.7|35223.9|35218.7|35213.9|116
1630021500000|2021-08-26 23:45:00|35221.7|35216.9|35212.7|35207.9|35223.2|35218.4|35211.7|35206.9|99
1630021800000|2021-08-26 23:50:00|35213.2|35208.4|35214.2|35209.4|35217.7|35212.9|35197.7|35192.9|296
1630022100000|2021-08-26 23:55:00|35213.7|35208.9|35207.7|35202.9|35216.7|35211.9|35206.7|35201.9|66
1630022400000|2021-08-27 00:00:00|35205.7|35200.9|35199.7|35194.9|35208.2|35203.4|35174.7|35169.9|606
1630022700000|2021-08-27 00:05:00|35200.2|35195.4|35187.2|35182.4|35207.2|35202.4|35185.7|35180.9|217
1630023000000|2021-08-27 00:10:00|35186.2|35181.4|35184.7|35179.9|35190.7|35185.9|35175.7|35170.9|250
1630023300000|2021-08-27 00:15:00|35185.2|35180.4|35182.7|35177.9|35192.2|35187.4|35178.7|35173.9|181
1630023600000|2021-08-27 00:20:00|35183.2|35178.4|35180.2|35175.4|35186.2|35181.4|35178.2|35173.4|111
1630023900000|2021-08-27 00:25:00|35180.7|35175.9|35181.2|35176.4|35183.2|35178.4|35174.2|35169.4|163
1630024200000|2021-08-27 00:30:00|35181.7|35176.9|35181.7|35176.9|35182.2|35177.4|35171.2|35166.4|157
1630024500000|2021-08-27 00:35:00|35182.2|35177.4|35182.2|35177.4|35185.2|35180.4|35177.7|35172.9|104
1630024800000|2021-08-27 00:40:00|35182.7|35177.9|35186.2|35181.4|35189.2|35184.4|35180.2|35175.4|85
1630025100000|2021-08-27 00:45:00|35185.7|35180.9|35184.2|35179.4|35185.7|35180.9|35178.7|35173.9|54
1630025400000|2021-08-27 00:50:00|35184.7|35179.9|35200.2|35195.4|35207.7|35202.9|35184.7|35179.9|186
1630025700000|2021-08-27 00:55:00|35200.7|35195.9|35212.7|35207.9|35215.2|35210.4|35198.2|35193.4|148
1630026000000|2021-08-27 01:00:00|35212.2|35207.4|35203.2|35198.4|35217.7|35212.9|35202.7|35197.9|101
1630026300000|2021-08-27 01:05:00|35203.7|35198.9|35205.2|35200.4|35209.7|35204.9|35203.2|35198.4|63
1630026600000|2021-08-27 01:10:00|35204.7|35199.9|35208.2|35203.4|35212.2|35207.4|35204.7|35199.9|43
1630026900000|2021-08-27 01:15:00|35207.7|35202.9|35229.2|35224.4|35235.7|35230.9|35205.7|35200.9|286
1630027200000|2021-08-27 01:20:00|35229.7|35224.9|35226.2|35221.4|35236.7|35231.9|35222.7|35217.9|135
1630027500000|2021-08-27 01:25:00|35226.7|35221.9|35245.2|35240.4|35253.7|35248.9|35226.7|35221.9|258
1630027800000|2021-08-27 01:30:00|35244.7|35239.9|35244.2|35239.4|35250.2|35245.4|35239.2|35234.4|119
1630028100000|2021-08-27 01:35:00|35244.7|35239.9|35244.2|35239.4|35245.7|35240.9|35239.2|35234.4|65
1630028400000|2021-08-27 01:40:00|35244.7|35239.9|35238.7|35233.9|35245.7|35240.9|35236.7|35231.9|58
1630028700000|2021-08-27 01:45:00|35238.2|35233.4|35244.2|35239.4|35244.7|35239.9|35236.7|35231.9|68
1630029000000|2021-08-27 01:50:00|35243.7|35238.9|35237.2|35232.4|35247.2|35242.4|35236.7|35231.9|77
1630029300000|2021-08-27 01:55:00|35236.7|35231.9|35238.2|35233.4|35241.7|35236.9|35236.2|35231.4|54
1630029600000|2021-08-27 02:00:00|35238.7|35233.9|35267.7|35262.9|35270.7|35265.9|35238.2|35233.4|421
1630029900000|2021-08-27 02:05:00|35268.2|35263.4|35279.7|35274.9|35285.2|35280.4|35268.2|35263.4|435
1630030200000|2021-08-27 02:10:00|35279.2|35274.4|35279.2|35274.4|35283.2|35278.4|35275.7|35270.9|125
1630030500000|2021-08-27 02:15:00|35279.7|35274.9|35278.2|35273.4|35280.2|35275.4|35274.7|35269.9|73
1630030800000|2021-08-27 02:20:00|35277.7|35272.9|35279.2|35274.4|35282.2|35277.4|35275.7|35270.9|82
1630031100000|2021-08-27 02:25:00|35279.7|35274.9|35290.2|35285.4|35291.7|35286.9|35278.2|35273.4|208
1630031400000|2021-08-27 02:30:00|35289.7|35284.9|35296.2|35291.4|35296.7|35291.9|35288.2|35283.4|160
1630031700000|2021-08-27 02:35:00|35296.7|35291.9|35290.2|35285.4|35298.7|35293.9|35286.2|35281.4|111
1630032000000|2021-08-27 02:40:00|35290.7|35285.9|35289.2|35284.4|35292.2|35287.4|35284.7|35279.9|35
1630032300000|2021-08-27 02:45:00|35289.7|35284.9|35278.7|35273.9|35289.7|35284.9|35278.2|35273.4|76
1630032600000|2021-08-27 02:50:00|35279.2|35274.4|35278.7|35273.9|35283.7|35278.9|35276.7|35271.9|62
1630032900000|2021-08-27 02:55:00|35279.2|35274.4|35268.7|35263.9|35279.7|35274.9|35268.2|35263.4|106
1630033200000|2021-08-27 03:00:00|35268.2|35263.4|35265.2|35260.4|35270.7|35265.9|35263.7|35258.9|118
1630033500000|2021-08-27 03:05:00|35266.2|35261.4|35265.2|35260.4|35270.7|35265.9|35261.2|35256.4|97
1630033800000|2021-08-27 03:10:00|35264.7|35259.9|35266.2|35261.4|35275.2|35270.4|35264.2|35259.4|77
1630034100000|2021-08-27 03:15:00|35265.7|35260.9|35268.2|35263.4|35269.7|35264.9|35260.2|35255.4|109
1630034400000|2021-08-27 03:20:00|35268.7|35263.9|35263.2|35258.4|35270.2|35265.4|35258.7|35253.9|81
1630034700000|2021-08-27 03:25:00|35262.7|35257.9|35263.7|35258.9|35266.7|35261.9|35260.7|35255.9|39
1630035000000|2021-08-27 03:30:00|35263.2|35258.4|35264.2|35259.4|35266.2|35261.4|35258.7|35253.9|43
1630035300000|2021-08-27 03:35:00|35263.7|35258.9|35268.2|35263.4|35269.2|35264.4|35262.2|35257.4|70
1630035600000|2021-08-27 03:40:00|35267.7|35262.9|35270.2|35265.4|35270.7|35265.9|35267.7|35262.9|74
1630035900000|2021-08-27 03:45:00|35270.7|35265.9|35271.7|35266.9|35272.7|35267.9|35266.2|35261.4|37
1630036200000|2021-08-27 03:50:00|35271.2|35266.4|35270.2|35265.4|35273.7|35268.9|35269.7|35264.9|18
1630036500000|2021-08-27 03:55:00|35269.7|35264.9|35263.7|35258.9|35270.2|35265.4|35262.7|35257.9|53
1630036800000|2021-08-27 04:00:00|35264.7|35259.9|35268.7|35263.9|35269.2|35264.4|35264.2|35259.4|47
1630037100000|2021-08-27 04:05:00|35267.7|35262.9|35265.2|35260.4|35268.2|35263.4|35265.2|35260.4|17
1630037400000|2021-08-27 04:10:00|35265.7|35260.9|35264.7|35259.9|35268.2|35263.4|35264.2|35259.4|8
1630037700000|2021-08-27 04:15:00|35264.2|35259.4|35269.2|35264.4|35269.2|35264.4|35263.7|35258.9|66
1630038000000|2021-08-27 04:20:00|35268.7|35263.9|35275.2|35270.4|35275.7|35270.9|35268.2|35263.4|60
1630038300000|2021-08-27 04:25:00|35274.7|35269.9|35270.2|35265.4|35275.7|35270.9|35268.7|35263.9|28
1630038600000|2021-08-27 04:30:00|35270.7|35265.9|35268.2|35263.4|35272.7|35267.9|35265.7|35260.9|51
1630038900000|2021-08-27 04:35:00|35268.7|35263.9|35265.2|35260.4|35268.7|35263.9|35262.7|35257.9|38
1630039200000|2021-08-27 04:40:00|35265.7|35260.9|35265.2|35260.4|35265.7|35260.9|35262.7|35257.9|47
1630039500000|2021-08-27 04:45:00|35267.2|35262.4|35269.7|35264.9|35271.7|35266.9|35266.2|35261.4|36
1630039800000|2021-08-27 04:50:00|35270.2|35265.4|35265.7|35260.9|35270.7|35265.9|35265.2|35260.4|11
1630040100000|2021-08-27 04:55:00|35266.2|35261.4|35271.2|35266.4|35272.7|35267.9|35265.7|35260.9|36
1630040400000|2021-08-27 05:00:00|35271.7|35266.9|35270.7|35265.9|35273.7|35268.9|35269.2|35264.4|49
1630040700000|2021-08-27 05:05:00|35270.2|35265.4|35259.2|35254.4|35271.7|35266.9|35255.7|35250.9|151
1630041000000|2021-08-27 05:10:00|35259.7|35254.9|35261.2|35256.4|35264.2|35259.4|35259.7|35254.9|38
1630041300000|2021-08-27 05:15:00|35260.7|35255.9|35262.7|35257.9|35263.7|35258.9|35258.2|35253.4|32
1630041600000|2021-08-27 05:20:00|35262.2|35257.4|35265.7|35260.9|35268.7|35263.9|35261.2|35256.4|99
1630041900000|2021-08-27 05:25:00|35266.2|35261.4|35269.7|35264.9|35270.7|35265.9|35264.7|35259.9|52
1630042200000|2021-08-27 05:30:00|35269.2|35264.4|35276.2|35271.4|35280.7|35275.9|35268.7|35263.9|107
1630042500000|2021-08-27 05:35:00|35276.7|35271.9|35265.7|35260.9|35276.7|35271.9|35264.7|35259.9|78
1630042800000|2021-08-27 05:40:00|35265.2|35260.4|35279.2|35274.4|35279.2|35274.4|35264.7|35259.9|100
1630043100000|2021-08-27 05:45:00|35279.7|35274.9|35272.2|35267.4|35283.2|35278.4|35271.7|35266.9|96
1630043400000|2021-08-27 05:50:00|35272.7|35267.9|35272.7|35267.9|35278.7|35273.9|35270.2|35265.4|64
1630043700000|2021-08-27 05:55:00|35272.2|35267.4|35276.2|35271.4|35279.7|35274.9|35268.2|35263.4|101
1630044000000|2021-08-27 06:00:00|35275.6|35272|35284.6|35281|35289.6|35286|35265.1|35261.5|371
1630044300000|2021-08-27 06:05:00|35285.1|35281.5|35286.6|35283|35288.6|35285|35276.1|35272.5|113
1630044600000|2021-08-27 06:10:00|35287.1|35283.5|35293.6|35290|35295.1|35291.5|35283.6|35280|137
1630044900000|2021-08-27 06:15:00|35294.1|35290.5|35293.6|35290|35298.1|35294.5|35287.1|35283.5|170
1630045200000|2021-08-27 06:20:00|35294.1|35290.5|35302.1|35298.5|35306.6|35303|35289.1|35285.5|247
1630045500000|2021-08-27 06:25:00|35302.6|35299|35308.6|35305|35312.1|35308.5|35297.1|35293.5|145
1630045800000|2021-08-27 06:30:00|35309.1|35305.5|35306.6|35303|35313.1|35309.5|35304.1|35300.5|177
1630046100000|2021-08-27 06:35:00|35307.1|35303.5|35303.6|35300|35315.6|35312|35303.1|35299.5|159
1630046400000|2021-08-27 06:40:00|35304.1|35300.5|35311.6|35308|35313.1|35309.5|35302.1|35298.5|76
1630046700000|2021-08-27 06:45:00|35312.1|35308.5|35310.6|35307|35314.1|35310.5|35309.1|35305.5|64
1630047000000|2021-08-27 06:50:00|35310.1|35306.5|35310.6|35307|35319.1|35315.5|35309.6|35306|101
1630047300000|2021-08-27 06:55:00|35310.1|35306.5|35296.1|35292.5|35312.6|35309|35296.1|35292.5|184
1630047600000|2021-08-27 07:00:00|35294.1|35290.5|35285.1|35281.5|35300.6|35297|35273.1|35269.5|578
1630047900000|2021-08-27 07:05:00|35283.6|35280|35287.1|35283.5|35295.1|35291.5|35279.6|35276|208
1630048200000|2021-08-27 07:10:00|35288.1|35284.5|35297.6|35294|35302.6|35299|35286.1|35282.5|274
1630048500000|2021-08-27 07:15:00|35298.1|35294.5|35301.1|35297.5|35307.6|35304|35292.1|35288.5|147
1630048800000|2021-08-27 07:20:00|35300.6|35297|35306.1|35302.5|35310.1|35306.5|35299.1|35295.5|204
1630049100000|2021-08-27 07:25:00|35306.6|35303|35329.6|35326|35336.1|35332.5|35305.1|35301.5|591
1630049400000|2021-08-27 07:30:00|35329.1|35325.5|35342.6|35339|35354.1|35350.5|35326.6|35323|444
1630049700000|2021-08-27 07:35:00|35343.1|35339.5|35329.1|35325.5|35343.6|35340|35329.1|35325.5|273
1630050000000|2021-08-27 07:40:00|35329.6|35326|35325.6|35322|35333.6|35330|35321.1|35317.5|180
1630050300000|2021-08-27 07:45:00|35326.1|35322.5|35323.6|35320|35330.1|35326.5|35319.1|35315.5|166
1630050600000|2021-08-27 07:50:00|35324.1|35320.5|35325.6|35322|35329.1|35325.5|35321.6|35318|72
1630050900000|2021-08-27 07:55:00|35325.1|35321.5|35320.1|35316.5|35328.6|35325|35320.1|35316.5|110
1630051200000|2021-08-27 08:00:00|35320.6|35317|35319.1|35315.5|35324.1|35320.5|35314.1|35310.5|365
1630051500000|2021-08-27 08:05:00|35318.1|35314.5|35298.6|35295|35318.6|35315|35293.1|35289.5|392
1630051800000|2021-08-27 08:10:00|35298.1|35294.5|35304.6|35301|35309.1|35305.5|35297.1|35293.5|261
1630052100000|2021-08-27 08:15:00|35305.1|35301.5|35311.6|35308|35315.1|35311.5|35304.1|35300.5|168
1630052400000|2021-08-27 08:20:00|35311.1|35307.5|35311.1|35307.5|35316.6|35313|35307.1|35303.5|143
1630052700000|2021-08-27 08:25:00|35310.6|35307|35307.1|35303.5|35311.1|35307.5|35303.1|35299.5|141
1630053000000|2021-08-27 08:30:00|35307.6|35304|35298.6|35295|35308.1|35304.5|35297.1|35293.5|180
1630053300000|2021-08-27 08:35:00|35299.1|35295.5|35304.1|35300.5|35306.1|35302.5|35297.6|35294|105
1630053600000|2021-08-27 08:40:00|35305.1|35301.5|35312.1|35308.5|35316.6|35313|35304.1|35300.5|132
1630053900000|2021-08-27 08:45:00|35310.1|35306.5|35313.6|35310|35318.6|35315|35309.1|35305.5|135
1630054200000|2021-08-27 08:50:00|35313.1|35309.5|35306.6|35303|35314.1|35310.5|35303.1|35299.5|69
1630054500000|2021-08-27 08:55:00|35306.1|35302.5|35305.1|35301.5|35311.1|35307.5|35301.1|35297.5|88
1630054800000|2021-08-27 09:00:00|35305.6|35302|35293.6|35290|35309.6|35306|35292.1|35288.5|190
1630055100000|2021-08-27 09:05:00|35294.1|35290.5|35303.6|35300|35306.1|35302.5|35293.6|35290|92
1630055400000|2021-08-27 09:10:00|35303.1|35299.5|35298.6|35295|35303.1|35299.5|35296.1|35292.5|82
1630055700000|2021-08-27 09:15:00|35298.1|35294.5|35306.6|35303|35309.1|35305.5|35297.1|35293.5|157
1630056000000|2021-08-27 09:20:00|35306.1|35302.5|35314.1|35310.5|35318.1|35314.5|35304.1|35300.5|265
1630056300000|2021-08-27 09:25:00|35314.6|35311|35318.1|35314.5|35319.1|35315.5|35309.1|35305.5|127
1630056600000|2021-08-27 09:30:00|35318.6|35315|35314.6|35311|35321.1|35317.5|35314.1|35310.5|104
1630056900000|2021-08-27 09:35:00|35314.1|35310.5|35325.1|35321.5|35325.1|35321.5|35314.1|35310.5|101
1630057200000|2021-08-27 09:40:00|35325.6|35322|35327.6|35324|35328.6|35325|35321.6|35318|110
1630057500000|2021-08-27 09:45:00|35328.1|35324.5|35319.1|35315.5|35328.1|35324.5|35316.6|35313|113
1630057800000|2021-08-27 09:50:00|35319.6|35316|35313.6|35310|35323.1|35319.5|35313.1|35309.5|100
1630058100000|2021-08-27 09:55:00|35314.1|35310.5|35312.1|35308.5|35318.6|35315|35311.6|35308|105
1630058400000|2021-08-27 10:00:00|35311.1|35307.5|35310.1|35306.5|35320.1|35316.5|35306.6|35303|485
1630058700000|2021-08-27 10:05:00|35309.1|35305.5|35306.6|35303|35313.1|35309.5|35305.6|35302|195
1630059000000|2021-08-27 10:10:00|35306.1|35302.5|35303.1|35299.5|35309.6|35306|35301.6|35298|82
1630059300000|2021-08-27 10:15:00|35303.6|35300|35300.1|35296.5|35304.1|35300.5|35296.1|35292.5|131
1630059600000|2021-08-27 10:20:00|35299.6|35296|35302.1|35298.5|35306.1|35302.5|35298.1|35294.5|98
1630059900000|2021-08-27 10:25:00|35302.6|35299|35297.1|35293.5|35303.1|35299.5|35296.1|35292.5|47
1630060200000|2021-08-27 10:30:00|35297.6|35294|35290.1|35286.5|35298.6|35295|35288.1|35284.5|177
1630060500000|2021-08-27 10:35:00|35290.6|35287|35292.6|35289|35295.6|35292|35288.6|35285|82
1630060800000|2021-08-27 10:40:00|35292.1|35288.5|35299.6|35296|35302.1|35298.5|35292.1|35288.5|134
1630061100000|2021-08-27 10:45:00|35299.1|35295.5|35301.1|35297.5|35302.1|35298.5|35296.6|35293|41
1630061400000|2021-08-27 10:50:00|35300.6|35297|35302.1|35298.5|35308.6|35305|35299.1|35295.5|112
1630061700000|2021-08-27 10:55:00|35302.6|35299|35294.1|35290.5|35303.1|35299.5|35291.1|35287.5|160
1630062000000|2021-08-27 11:00:00|35295.1|35291.5|35300.6|35297|35302.6|35299|35293.1|35289.5|127
1630062300000|2021-08-27 11:05:00|35300.1|35296.5|35293.6|35290|35300.6|35297|35291.6|35288|131
1630062600000|2021-08-27 11:10:00|35294.1|35290.5|35301.1|35297.5|35303.1|35299.5|35294.1|35290.5|75
1630062900000|2021-08-27 11:15:00|35300.6|35297|35288.1|35284.5|35301.1|35297.5|35287.1|35283.5|127
1630063200000|2021-08-27 11:20:00|35288.6|35285|35284.6|35281|35288.6|35285|35277.6|35274|225
1630063500000|2021-08-27 11:25:00|35284.1|35280.5|35293.6|35290|35295.1|35291.5|35284.1|35280.5|134
1630063800000|2021-08-27 11:30:00|35294.1|35290.5|35294.6|35291|35295.6|35292|35291.1|35287.5|119
1630064100000|2021-08-27 11:35:00|35295.1|35291.5|35285.6|35282|35296.1|35292.5|35285.1|35281.5|92
1630064400000|2021-08-27 11:40:00|35285.1|35281.5|35281.6|35278|35290.6|35287|35279.1|35275.5|149
1630064700000|2021-08-27 11:45:00|35282.1|35278.5|35265.1|35261.5|35285.6|35282|35252.1|35248.5|646
1630065000000|2021-08-27 11:50:00|35265.6|35262|35276.6|35273|35277.6|35274|35262.1|35258.5|309
1630065300000|2021-08-27 11:55:00|35277.1|35273.5|35277.1|35273.5|35285.1|35281.5|35275.1|35271.5|178
1630065600000|2021-08-27 12:00:00|35277.6|35274|35280.6|35277|35281.6|35278|35270.6|35267|244
1630065900000|2021-08-27 12:05:00|35281.1|35277.5|35282.1|35278.5|35286.1|35282.5|35277.1|35273.5|191
1630066200000|2021-08-27 12:10:00|35282.6|35279|35279.6|35276|35286.6|35283|35279.1|35275.5|108
1630066500000|2021-08-27 12:15:00|35280.1|35276.5|35292.1|35288.5|35292.1|35288.5|35280.1|35276.5|270
1630066800000|2021-08-27 12:20:00|35292.6|35289|35291.1|35287.5|35297.6|35294|35290.1|35286.5|310
1630067100000|2021-08-27 12:25:00|35292.1|35288.5|35285.6|35282|35294.6|35291|35285.1|35281.5|208
1630067400000|2021-08-27 12:30:00|35286.1|35282.5|35289.1|35285.5|35293.1|35289.5|35285.1|35281.5|214
1630067700000|2021-08-27 12:35:00|35288.6|35285|35294.6|35291|35294.6|35291|35285.6|35282|158
1630068000000|2021-08-27 12:40:00|35295.1|35291.5|35302.6|35299|35310.1|35306.5|35295.1|35291.5|334
1630068300000|2021-08-27 12:45:00|35303.1|35299.5|35295.6|35292|35303.1|35299.5|35288.1|35284.5|318
1630068600000|2021-08-27 12:50:00|35295.1|35291.5|35293.6|35290|35298.1|35294.5|35286.6|35283|194
1630068900000|2021-08-27 12:55:00|35294.1|35290.5|35297.6|35294|35305.6|35302|35293.1|35289.5|121
1630069200000|2021-08-27 13:00:00|35298.1|35294.5|35288.6|35285|35303.6|35300|35286.6|35283|234
1630069500000|2021-08-27 13:05:00|35289.1|35285.5|35290.6|35287|35294.6|35291|35284.1|35280.5|139
1630069800000|2021-08-27 13:10:00|35290.1|35286.5|35279.1|35275.5|35294.1|35290.5|35278.1|35274.5|239
1630070100000|2021-08-27 13:15:00|35278.1|35274.5|35276.6|35273|35285.1|35281.5|35271.1|35267.5|340
1630070400000|2021-08-27 13:20:00|35276.1|35272.5|35279.6|35276|35285.1|35281.5|35274.1|35270.5|151
1630070700000|2021-08-27 13:25:00|35277.1|35273.5|35265.6|35262|35294.1|35290.5|35261.1|35257.5|893
1630071000000|2021-08-27 13:30:00|35265|35262.6|35302|35299.6|35321|35318.6|35263|35260.6|4348
1630071300000|2021-08-27 13:35:00|35301.5|35299.1|35303.5|35301.1|35324.5|35322.1|35292.5|35290.1|2955
1630071600000|2021-08-27 13:40:00|35304|35301.6|35298.5|35296.1|35320.5|35318.1|35277|35274.6|2195
1630071900000|2021-08-27 13:45:00|35299|35296.6|35306|35303.6|35336.5|35334.1|35298|35295.6|2805
1630072200000|2021-08-27 13:50:00|35305.5|35303.1|35318|35315.6|35341.5|35339.1|35303|35300.6|1410
1630072500000|2021-08-27 13:55:00|35318.5|35316.1|35322.5|35320.1|35326.5|35324.1|35300.5|35298.1|1597
1630072800000|2021-08-27 14:00:00|35325.5|35323.1|35392|35389.6|35392.5|35390.1|35279.5|35277.1|5893
1630073100000|2021-08-27 14:05:00|35392.5|35390.1|35388|35385.6|35400|35397.6|35369|35366.6|2846
1630073400000|2021-08-27 14:10:00|35387.5|35385.1|35420.5|35418.1|35441|35438.6|35384.5|35382.1|4028
1630073700000|2021-08-27 14:15:00|35420|35417.6|35439|35436.6|35443.5|35441.1|35419.5|35417.1|2707
1630074000000|2021-08-27 14:20:00|35439.5|35437.1|35449|35446.6|35467.5|35465.1|35435|35432.6|3179
1630074300000|2021-08-27 14:25:00|35449.5|35447.1|35443|35440.6|35455.5|35453.1|35423.5|35421.1|2250
1630074600000|2021-08-27 14:30:00|35443.5|35441.1|35433|35430.6|35451.5|35449.1|35429.5|35427.1|1604
1630074900000|2021-08-27 14:35:00|35432.5|35430.1|35431|35428.6|35439|35436.6|35419.5|35417.1|1247
1630075200000|2021-08-27 14:40:00|35430.5|35428.1|35409.5|35407.1|35437.5|35435.1|35409.5|35407.1|1267
1630075500000|2021-08-27 14:45:00|35410|35407.6|35435.5|35433.1|35444.5|35442.1|35408.5|35406.1|1476
1630075800000|2021-08-27 14:50:00|35436|35433.6|35452|35449.6|35454.5|35452.1|35434|35431.6|1534
1630076100000|2021-08-27 14:55:00|35452.5|35450.1|35456.5|35454.1|35463.5|35461.1|35449.5|35447.1|1579
1630076400000|2021-08-27 15:00:00|35457|35454.6|35447|35444.6|35466.5|35464.1|35442.5|35440.1|1329
1630076700000|2021-08-27 15:05:00|35446.5|35444.1|35451.5|35449.1|35460|35457.6|35441.5|35439.1|946
1630077000000|2021-08-27 15:10:00|35451|35448.6|35443.5|35441.1|35452.5|35450.1|35439.5|35437.1|781
1630077300000|2021-08-27 15:15:00|35442.5|35440.1|35436|35433.6|35447.5|35445.1|35422.5|35420.1|1287
1630077600000|2021-08-27 15:20:00|35436.5|35434.1|35438.5|35436.1|35442.5|35440.1|35431.5|35429.1|708
1630077900000|2021-08-27 15:25:00|35439|35436.6|35421.5|35419.1|35446.5|35444.1|35420|35417.6|933
1630078200000|2021-08-27 15:30:00|35420.5|35418.1|35439.5|35437.1|35442.5|35440.1|35420.5|35418.1|598
1630078500000|2021-08-27 15:35:00|35440|35437.6|35433.5|35431.1|35441.5|35439.1|35424.5|35422.1|494
1630078800000|2021-08-27 15:40:00|35434|35431.6|35435|35432.6|35438.5|35436.1|35428|35425.6|512
1630079100000|2021-08-27 15:45:00|35435.5|35433.1|35430.5|35428.1|35448.5|35446.1|35427.5|35425.1|702
1630079400000|2021-08-27 15:50:00|35431|35428.6|35429|35426.6|35433.5|35431.1|35423|35420.6|522
1630079700000|2021-08-27 15:55:00|35429.5|35427.1|35439.5|35437.1|35447|35444.6|35423.5|35421.1|722
1630080000000|2021-08-27 16:00:00|35441|35438.6|35429.5|35427.1|35446|35443.6|35428.5|35426.1|570
1630080300000|2021-08-27 16:05:00|35430|35427.6|35431|35428.6|35434.5|35432.1|35423.5|35421.1|639
1630080600000|2021-08-27 16:10:00|35431.5|35429.1|35430.5|35428.1|35435|35432.6|35426.5|35424.1|340
1630080900000|2021-08-27 16:15:00|35430|35427.6|35425|35422.6|35435|35432.6|35422|35419.6|325
1630081200000|2021-08-27 16:20:00|35425.5|35423.1|35433.5|35431.1|35434|35431.6|35421.5|35419.1|321
1630081500000|2021-08-27 16:25:00|35434.5|35432.1|35438|35435.6|35440.5|35438.1|35431|35428.6|466
1630081800000|2021-08-27 16:30:00|35438.5|35436.1|35450.5|35448.1|35455.5|35453.1|35436|35433.6|671
1630082100000|2021-08-27 16:35:00|35451|35448.6|35456|35453.6|35459|35456.6|35445.5|35443.1|531
1630082400000|2021-08-27 16:40:00|35456.6|35454.2|35445.6|35443.2|35457.1|35454.7|35445.1|35442.7|445
1630082700000|2021-08-27 16:45:00|35446.1|35443.7|35451.1|35448.7|35454.1|35451.7|35442.1|35439.7|419
1630083000000|2021-08-27 16:50:00|35451.6|35449.2|35451.6|35449.2|35457.1|35454.7|35446.6|35444.2|582
1630083300000|2021-08-27 16:55:00|35452.1|35449.7|35458.1|35455.7|35460.1|35457.7|35448.1|35445.7|609
1630083600000|2021-08-27 17:00:00|35457.6|35455.2|35463.1|35460.7|35465.1|35462.7|35456.1|35453.7|785
1630083900000|2021-08-27 17:05:00|35464.1|35461.7|35469.1|35466.7|35473.1|35470.7|35464.1|35461.7|608
1630084200000|2021-08-27 17:10:00|35470.1|35467.7|35476.1|35473.7|35479.1|35476.7|35468.1|35465.7|728
1630084500000|2021-08-27 17:15:00|35476.6|35474.2|35473.1|35470.7|35479.1|35476.7|35469.1|35466.7|354
1630084800000|2021-08-27 17:20:00|35473.6|35471.2|35477.1|35474.7|35479.1|35476.7|35472.1|35469.7|486
1630085100000|2021-08-27 17:25:00|35477.6|35475.2|35475.1|35472.7|35479.1|35476.7|35473.1|35470.7|405
1630085400000|2021-08-27 17:30:00|35474.6|35472.2|35475.1|35472.7|35476.1|35473.7|35470.1|35467.7|433
1630085700000|2021-08-27 17:35:00|35476.1|35473.7|35467.6|35465.2|35478.1|35475.7|35467.1|35464.7|420
1630086000000|2021-08-27 17:40:00|35468.1|35465.7|35466.1|35463.7|35469.6|35467.2|35461.1|35458.7|626
1630086300000|2021-08-27 17:45:00|35467.1|35464.7|35463.1|35460.7|35467.6|35465.2|35463.1|35460.7|235
1630086600000|2021-08-27 17:50:00|35462.6|35460.2|35466.1|35463.7|35467.6|35465.2|35459.6|35457.2|374
1630086900000|2021-08-27 17:55:00|35466.6|35464.2|35466.1|35463.7|35467.1|35464.7|35461.6|35459.2|308
1630087200000|2021-08-27 18:00:00|35465.6|35463.2|35447.1|35444.7|35467.1|35464.7|35446.1|35443.7|746
1630087500000|2021-08-27 18:05:00|35449.1|35446.7|35444.6|35442.2|35451.1|35448.7|35439.1|35436.7|620
1630087800000|2021-08-27 18:10:00|35445.1|35442.7|35447.1|35444.7|35450.1|35447.7|35443.1|35440.7|441
1630088100000|2021-08-27 18:15:00|35447.6|35445.2|35446.6|35444.2|35448.1|35445.7|35438.1|35435.7|380
1630088400000|2021-08-27 18:20:00|35446.1|35443.7|35449.6|35447.2|35451.1|35448.7|35445.1|35442.7|382
1630088700000|2021-08-27 18:25:00|35450.1|35447.7|35452.1|35449.7|35455.1|35452.7|35447.1|35444.7|399
1630089000000|2021-08-27 18:30:00|35451.6|35449.2|35453.6|35451.2|35456.1|35453.7|35447.6|35445.2|488
1630089300000|2021-08-27 18:35:00|35454.1|35451.7|35447.1|35444.7|35456.1|35453.7|35446.1|35443.7|438
1630089600000|2021-08-27 18:40:00|35447.6|35445.2|35443.1|35440.7|35451.6|35449.2|35437.1|35434.7|497
1630089900000|2021-08-27 18:45:00|35443.6|35441.2|35447.6|35445.2|35451.1|35448.7|35437.1|35434.7|531
1630090200000|2021-08-27 18:50:00|35448.1|35445.7|35445.6|35443.2|35453.1|35450.7|35443.1|35440.7|247
1630090500000|2021-08-27 18:55:00|35446.1|35443.7|35446.1|35443.7|35451.6|35449.2|35444.6|35442.2|303
1630090800000|2021-08-27 19:00:00|35445.6|35443.2|35456.1|35453.7|35456.6|35454.2|35444.6|35442.2|432
1630091100000|2021-08-27 19:05:00|35457.1|35454.7|35458.6|35456.2|35463.1|35460.7|35453.6|35451.2|412
1630091400000|2021-08-27 19:10:00|35458.1|35455.7|35464.6|35462.2|35468.1|35465.7|35457.1|35454.7|390
1630091700000|2021-08-27 19:15:00|35464.1|35461.7|35474.6|35472.2|35476.1|35473.7|35464.1|35461.7|566
1630092000000|2021-08-27 19:20:00|35474.3|35471.9|35472.8|35470.4|35479.8|35477.4|35470.3|35467.9|531
1630092300000|2021-08-27 19:25:00|35472.3|35469.9|35464.3|35461.9|35474.8|35472.4|35462.8|35460.4|592
1630092600000|2021-08-27 19:30:00|35464.8|35462.4|35457.8|35455.4|35466.8|35464.4|35446.8|35444.4|833
1630092900000|2021-08-27 19:35:00|35457.3|35454.9|35453.3|35450.9|35458.3|35455.9|35448.8|35446.4|470
1630093200000|2021-08-27 19:40:00|35452.8|35450.4|35466.8|35464.4|35467.8|35465.4|35444.8|35442.4|632
1630093500000|2021-08-27 19:45:00|35467.8|35465.4|35457.3|35454.9|35480.8|35478.4|35454.3|35451.9|1091
1630093800000|2021-08-27 19:50:00|35464.3|35461.9|35460.3|35457.9|35471.8|35469.4|35447.3|35444.9|1400
1630094100000|2021-08-27 19:55:00|35461.8|35459.4|35458.8|35456.4|35464.3|35461.9|35438.3|35435.9|3735
1630094400000|2021-08-27 20:00:00|35456.8|35454.4|35459.9|35455.1|35463.9|35459.1|35445.4|35440.6|1502
1630094700000|2021-08-27 20:05:00|35459.4|35454.6|35432.9|35428.1|35459.4|35454.6|35432.4|35427.6|730
1630095000000|2021-08-27 20:10:00|35433.4|35428.6|35435.9|35431.1|35438.9|35434.1|35432.4|35427.6|603
1630095300000|2021-08-27 20:15:00|35436.9|35432.1|35445.9|35441.1|35446.4|35441.6|35436.9|35432.1|113
1630095600000|2021-08-27 20:20:00|35445.4|35440.6|35449.9|35445.1|35452.4|35447.6|35445.4|35440.6|61
1630095900000|2021-08-27 20:25:00|35450.4|35445.6|35447.9|35443.1|35453.4|35448.6|35447.9|35443.1|51
1630096200000|2021-08-27 20:30:00|35448.4|35443.6|35447.9|35443.1|35452.4|35447.6|35444.4|35439.6|275
1630096500000|2021-08-27 20:35:00|35447.4|35442.6|35451.4|35446.6|35451.9|35447.1|35447.4|35442.6|80
1630096800000|2021-08-27 20:40:00|35451.9|35447.1|35450.4|35445.6|35454.4|35449.6|35449.9|35445.1|62
1630097100000|2021-08-27 20:45:00|35449.9|35445.1|35449.4|35444.6|35453.4|35448.6|35446.9|35442.1|110
1630097400000|2021-08-27 20:50:00|35448.9|35444.1|35449.4|35444.6|35453.4|35448.6|35448.4|35443.6|73
1630097700000|2021-08-27 20:55:00|35448.4|35443.6|35466|35456.2|35466.9|35462.1|35446.4|35441.6|112
1630274400000|2021-08-29 22:00:00|35460.9|35456.1|35455.4|35450.6|35465.4|35460.6|35450.4|35445.6|251
1630274700000|2021-08-29 22:05:00|35454.9|35450.1|35467.9|35463.1|35469.9|35465.1|35451.9|35447.1|158
1630275000000|2021-08-29 22:10:00|35467.4|35462.6|35483.4|35478.6|35483.4|35478.6|35466.9|35462.1|271
1630275300000|2021-08-29 22:15:00|35482.9|35478.1|35480.9|35476.1|35485.4|35480.6|35476.4|35471.6|150
1630275600000|2021-08-29 22:20:00|35480.4|35475.6|35473.4|35468.6|35480.4|35475.6|35467.4|35462.6|85
1630275900000|2021-08-29 22:25:00|35472.9|35468.1|35477.9|35473.1|35480.4|35475.6|35472.4|35467.6|31
1630276200000|2021-08-29 22:30:00|35477.4|35472.6|35471.9|35467.1|35477.9|35473.1|35471.4|35466.6|52
1630276500000|2021-08-29 22:35:00|35471.4|35466.6|35464.9|35460.1|35471.4|35466.6|35464.9|35460.1|79
1630276800000|2021-08-29 22:40:00|35464.4|35459.6|35468.9|35464.1|35469.4|35464.6|35459.4|35454.6|115
1630277100000|2021-08-29 22:45:00|35468.4|35463.6|35471.9|35467.1|35481.9|35477.1|35467.9|35463.1|184
1630277400000|2021-08-29 22:50:00|35471.4|35466.6|35467.9|35463.1|35474.9|35470.1|35467.9|35463.1|49
1630277700000|2021-08-29 22:55:00|35467.4|35462.6|35471.9|35467.1|35471.9|35467.1|35466.4|35461.6|31
1630278000000|2021-08-29 23:00:00|35471.4|35466.6|35471.4|35466.6|35473.9|35469.1|35470.9|35466.1|25
1630278300000|2021-08-29 23:05:00|35470.9|35466.1|35469.9|35465.1|35475.4|35470.6|35467.9|35463.1|48
1630278600000|2021-08-29 23:10:00|35470.4|35465.6|35474.9|35470.1|35476.4|35471.6|35466.4|35461.6|73
1630278900000|2021-08-29 23:15:00|35475.4|35470.6|35474.4|35469.6|35476.4|35471.6|35470.9|35466.1|27
1630279200000|2021-08-29 23:20:00|35473.9|35469.1|35482.9|35478.1|35482.9|35478.1|35473.9|35469.1|75
1630279500000|2021-08-29 23:25:00|35482.4|35477.6|35479.9|35475.1|35483.4|35478.6|35479.4|35474.6|33
1630279800000|2021-08-29 23:30:00|35480.4|35475.6|35495.9|35491.1|35502.4|35497.6|35479.4|35474.6|438
1630280100000|2021-08-29 23:35:00|35496.4|35491.6|35506.9|35502.1|35511.9|35507.1|35495.9|35491.1|278
1630280400000|2021-08-29 23:40:00|35507.4|35502.6|35513.9|35509.1|35514.4|35509.6|35505.4|35500.6|126
1630280700000|2021-08-29 23:45:00|35513.4|35508.6|35499.9|35495.1|35513.9|35509.1|35497.4|35492.6|105
1630281000000|2021-08-29 23:50:00|35499.4|35494.6|35490.9|35486.1|35501.4|35496.6|35489.9|35485.1|109
1630281300000|2021-08-29 23:55:00|35490.4|35485.6|35492.4|35487.6|35495.9|35491.1|35489.4|35484.6|57
1630281600000|2021-08-30 00:00:00|35492.9|35488.1|35483.9|35479.1|35504.4|35499.6|35481.9|35477.1|286
1630281900000|2021-08-30 00:05:00|35484.4|35479.6|35476.4|35471.6|35487.4|35482.6|35469.4|35464.6|123
1630282200000|2021-08-30 00:10:00|35476.9|35472.1|35461.9|35457.1|35477.4|35472.6|35455.9|35451.1|128
1630282500000|2021-08-30 00:15:00|35462.4|35457.6|35463.9|35459.1|35463.9|35459.1|35453.4|35448.6|146
1630282800000|2021-08-30 00:20:00|35464.4|35459.6|35452.9|35448.1|35464.9|35460.1|35446.4|35441.6|178
1630283100000|2021-08-30 00:25:00|35453.4|35448.6|35445.9|35441.1|35455.9|35451.1|35442.4|35437.6|110
1630283400000|2021-08-30 00:30:00|35446.4|35441.6|35423.9|35419.1|35447.4|35442.6|35423.4|35418.6|194
1630283700000|2021-08-30 00:35:00|35424.4|35419.6|35431.4|35426.6|35433.4|35428.6|35421.9|35417.1|458
1630284000000|2021-08-30 00:40:00|35430.9|35426.1|35434.4|35429.6|35436.4|35431.6|35428.9|35424.1|160
1630284300000|2021-08-30 00:45:00|35434.9|35430.1|35436.4|35431.6|35437.4|35432.6|35429.4|35424.6|158
1630284600000|2021-08-30 00:50:00|35435.9|35431.1|35428.4|35423.6|35436.9|35432.1|35425.4|35420.6|190
1630284900000|2021-08-30 00:55:00|35427.9|35423.1|35432.9|35428.1|35438.4|35433.6|35426.4|35421.6|91
1630285200000|2021-08-30 01:00:00|35433.4|35428.6|35430.4|35425.6|35435.4|35430.6|35428.4|35423.6|118
1630285500000|2021-08-30 01:05:00|35429.9|35425.1|35429.4|35424.6|35431.4|35426.6|35424.4|35419.6|130
1630285800000|2021-08-30 01:10:00|35428.9|35424.1|35436.9|35432.1|35442.4|35437.6|35428.4|35423.6|119
1630286100000|2021-08-30 01:15:00|35437.4|35432.6|35441.9|35437.1|35445.4|35440.6|35430.4|35425.6|193
1630286400000|2021-08-30 01:20:00|35442.4|35437.6|35440.9|35436.1|35444.9|35440.1|35439.9|35435.1|71
1630286700000|2021-08-30 01:25:00|35441.4|35436.6|35448.4|35443.6|35449.4|35444.6|35440.4|35435.6|90
1630287000000|2021-08-30 01:30:00|35447.9|35443.1|35438.9|35434.1|35451.9|35447.1|35433.9|35429.1|190
1630287300000|2021-08-30 01:35:00|35438.4|35433.6|35420.9|35416.1|35440.4|35435.6|35418.4|35413.6|292
1630287600000|2021-08-30 01:40:00|35421.4|35416.6|35423.9|35419.1|35428.4|35423.6|35414.9|35410.1|327
1630287900000|2021-08-30 01:45:00|35422.9|35418.1|35428.4|35423.6|35430.4|35425.6|35421.4|35416.6|82
1630288200000|2021-08-30 01:50:00|35429.4|35424.6|35439.4|35434.6|35442.4|35437.6|35425.9|35421.1|112
1630288500000|2021-08-30 01:55:00|35439.9|35435.1|35442.9|35438.1|35443.4|35438.6|35436.9|35432.1|79
1630288800000|2021-08-30 02:00:00|35443.9|35439.1|35446.9|35442.1|35453.4|35448.6|35443.4|35438.6|188
1630289100000|2021-08-30 02:05:00|35447.9|35443.1|35444.4|35439.6|35449.9|35445.1|35439.9|35435.1|86
1630289400000|2021-08-30 02:10:00|35443.9|35439.1|35448.9|35444.1|35450.4|35445.6|35440.4|35435.6|104
1630289700000|2021-08-30 02:15:00|35449.4|35444.6|35465.4|35460.6|35465.4|35460.6|35449.4|35444.6|206
1630290000000|2021-08-30 02:20:00|35464.9|35460.1|35459.4|35454.6|35464.9|35460.1|35457.4|35452.6|125
1630290300000|2021-08-30 02:25:00|35459.9|35455.1|35455.9|35451.1|35460.4|35455.6|35454.4|35449.6|128
1630290600000|2021-08-30 02:30:00|35455.4|35450.6|35456.9|35452.1|35458.4|35453.6|35451.4|35446.6|29
1630290900000|2021-08-30 02:35:00|35457.4|35452.6|35461.9|35457.1|35462.9|35458.1|35457.4|35452.6|49
1630291200000|2021-08-30 02:40:00|35462.4|35457.6|35457.9|35453.1|35462.9|35458.1|35453.9|35449.1|30
1630291500000|2021-08-30 02:45:00|35458.4|35453.6|35454.9|35450.1|35459.9|35455.1|35453.9|35449.1|31
1630291800000|2021-08-30 02:50:00|35455.4|35450.6|35453.9|35449.1|35457.9|35453.1|35453.4|35448.6|87
1630292100000|2021-08-30 02:55:00|35453.4|35448.6|35453.9|35449.1|35457.9|35453.1|35450.4|35445.6|54
1630292400000|2021-08-30 03:00:00|35453.4|35448.6|35451.9|35447.1|35454.9|35450.1|35449.4|35444.6|69
1630292700000|2021-08-30 03:05:00|35452.4|35447.6|35458.9|35454.1|35461.4|35456.6|35452.4|35447.6|47
1630293000000|2021-08-30 03:10:00|35459.4|35454.6|35456.4|35451.6|35460.9|35456.1|35456.4|35451.6|57
1630293300000|2021-08-30 03:15:00|35456.9|35452.1|35454.4|35449.6|35459.4|35454.6|35452.4|35447.6|52
1630293600000|2021-08-30 03:20:00|35454.9|35450.1|35458.9|35454.1|35459.9|35455.1|35450.9|35446.1|52
1630293900000|2021-08-30 03:25:00|35458.4|35453.6|35460.9|35456.1|35462.9|35458.1|35458.4|35453.6|37
1630294200000|2021-08-30 03:30:00|35460.4|35455.6|35469.9|35465.1|35469.9|35465.1|35459.9|35455.1|106
1630294500000|2021-08-30 03:35:00|35470.4|35465.6|35475.9|35471.1|35478.4|35473.6|35468.4|35463.6|112
1630294800000|2021-08-30 03:40:00|35476.4|35471.6|35475.4|35470.6|35476.4|35471.6|35471.9|35467.1|50
1630295100000|2021-08-30 03:45:00|35475.9|35471.1|35473.9|35469.1|35475.9|35471.1|35469.4|35464.6|71
1630295400000|2021-08-30 03:50:00|35474.4|35469.6|35476.9|35472.1|35481.9|35477.1|35472.9|35468.1|167
1630295700000|2021-08-30 03:55:00|35477.4|35472.6|35480.4|35475.6|35484.4|35479.6|35475.9|35471.1|54
1630296000000|2021-08-30 04:00:00|35479.9|35475.1|35475.4|35470.6|35480.4|35475.6|35474.9|35470.1|39
1630296300000|2021-08-30 04:05:00|35475.9|35471.1|35479.9|35475.1|35482.4|35477.6|35475.9|35471.1|22
1630296600000|2021-08-30 04:10:00|35479.4|35474.6|35483.4|35478.6|35483.9|35479.1|35478.9|35474.1|46
1630296900000|2021-08-30 04:15:00|35483.9|35479.1|35478.4|35473.6|35484.4|35479.6|35477.9|35473.1|50
1630297200000|2021-08-30 04:20:00|35477.9|35473.1|35477.4|35472.6|35478.4|35473.6|35473.4|35468.6|32
1630297500000|2021-08-30 04:25:00|35476.9|35472.1|35476.4|35471.6|35477.4|35472.6|35474.9|35470.1|20
1630297800000|2021-08-30 04:30:00|35476.9|35472.1|35476.4|35471.6|35480.4|35475.6|35474.9|35470.1|30
1630298100000|2021-08-30 04:35:00|35475.9|35471.1|35474.4|35469.6|35478.4|35473.6|35473.4|35468.6|8
1630298400000|2021-08-30 04:40:00|35472.9|35468.1|35475.9|35471.1|35476.4|35471.6|35471.4|35466.6|39
1630298700000|2021-08-30 04:45:00|35475.4|35470.6|35469.9|35465.1|35476.4|35471.6|35469.4|35464.6|28
1630299000000|2021-08-30 04:50:00|35469.4|35464.6|35474.9|35470.1|35475.4|35470.6|35468.9|35464.1|31
1630299300000|2021-08-30 04:55:00|35475.4|35470.6|35473.4|35468.6|35478.4|35473.6|35472.4|35467.6|44
1630299600000|2021-08-30 05:00:00|35472.9|35468.1|35475.9|35471.1|35478.4|35473.6|35470.4|35465.6|94
1630299900000|2021-08-30 05:05:00|35475.4|35470.6|35470.4|35465.6|35477.4|35472.6|35466.4|35461.6|55
1630300200000|2021-08-30 05:10:00|35470.9|35466.1|35470.4|35465.6|35473.9|35469.1|35466.9|35462.1|26
1630300500000|2021-08-30 05:15:00|35470.9|35466.1|35469.4|35464.6|35473.4|35468.6|35468.4|35463.6|62
1630300800000|2021-08-30 05:20:00|35469.9|35465.1|35475.9|35471.1|35476.4|35471.6|35469.4|35464.6|45
1630301100000|2021-08-30 05:25:00|35476.4|35471.6|35480.4|35475.6|35483.9|35479.1|35475.4|35470.6|74
1630301400000|2021-08-30 05:30:00|35480.9|35476.1|35484.4|35479.6|35484.4|35479.6|35474.4|35469.6|108
1630301700000|2021-08-30 05:35:00|35483.9|35479.1|35477.9|35473.1|35485.4|35480.6|35477.9|35473.1|55
1630302000000|2021-08-30 05:40:00|35478.4|35473.6|35481.9|35477.1|35482.4|35477.6|35476.4|35471.6|66
1630302300000|2021-08-30 05:45:00|35481.4|35476.6|35478.9|35474.1|35481.9|35477.1|35476.4|35471.6|93
1630302600000|2021-08-30 05:50:00|35478.4|35473.6|35471.9|35467.1|35481.4|35476.6|35470.9|35466.1|103
1630302900000|2021-08-30 05:55:00|35471.4|35466.6|35470.9|35466.1|35473.9|35469.1|35468.4|35463.6|55
1630303200000|2021-08-30 06:00:00|35470.3|35466.7|35472.3|35468.7|35479.3|35475.7|35470.3|35466.7|136
1630303500000|2021-08-30 06:05:00|35472.8|35469.2|35471.8|35468.2|35473.8|35470.2|35467.3|35463.7|152
1630303800000|2021-08-30 06:10:00|35472.3|35468.7|35466.8|35463.2|35473.8|35470.2|35462.8|35459.2|151
1630304100000|2021-08-30 06:15:00|35467.3|35463.7|35461.8|35458.2|35467.3|35463.7|35456.8|35453.2|133
1630304400000|2021-08-30 06:20:00|35461.3|35457.7|35464.3|35460.7|35466.8|35463.2|35458.3|35454.7|101
1630304700000|2021-08-30 06:25:00|35464.8|35461.2|35465.3|35461.7|35465.8|35462.2|35461.8|35458.2|38
1630305000000|2021-08-30 06:30:00|35464.8|35461.2|35465.8|35462.2|35467.8|35464.2|35462.8|35459.2|48
1630305300000|2021-08-30 06:35:00|35466.3|35462.7|35461.3|35457.7|35466.3|35462.7|35460.3|35456.7|29
1630305600000|2021-08-30 06:40:00|35461.8|35458.2|35457.3|35453.7|35464.3|35460.7|35456.3|35452.7|75
1630305900000|2021-08-30 06:45:00|35457.8|35454.2|35465.3|35461.7|35465.3|35461.7|35454.8|35451.2|63
1630306200000|2021-08-30 06:50:00|35465.8|35462.2|35468.8|35465.2|35471.3|35467.7|35462.8|35459.2|57
1630306500000|2021-08-30 06:55:00|35469.8|35466.2|35470.3|35466.7|35471.8|35468.2|35463.8|35460.2|156
1630306800000|2021-08-30 07:00:00|35469.8|35466.2|35462.8|35459.2|35474.3|35470.7|35460.8|35457.2|290
1630307100000|2021-08-30 07:05:00|35463.3|35459.7|35462.3|35458.7|35471.3|35467.7|35460.3|35456.7|206
1630307400000|2021-08-30 07:10:00|35461.8|35458.2|35459.3|35455.7|35464.8|35461.2|35454.8|35451.2|134
1630307700000|2021-08-30 07:15:00|35458.8|35455.2|35461.8|35458.2|35466.8|35463.2|35452.8|35449.2|209
1630308000000|2021-08-30 07:20:00|35462.3|35458.7|35473.3|35469.7|35478.8|35475.2|35459.8|35456.2|269
1630308300000|2021-08-30 07:25:00|35473.8|35470.2|35461.8|35458.2|35478.8|35475.2|35459.8|35456.2|155
1630308600000|2021-08-30 07:30:00|35462.3|35458.7|35471.3|35467.7|35474.8|35471.2|35461.8|35458.2|138
1630308900000|2021-08-30 07:35:00|35470.8|35467.2|35469.3|35465.7|35473.3|35469.7|35463.8|35460.2|111
1630309200000|2021-08-30 07:40:00|35469.8|35466.2|35473.3|35469.7|35474.8|35471.2|35464.8|35461.2|250
1630309500000|2021-08-30 07:45:00|35473.8|35470.2|35470.3|35466.7|35476.8|35473.2|35464.8|35461.2|120
1630309800000|2021-08-30 07:50:00|35470.8|35467.2|35470.3|35466.7|35471.8|35468.2|35464.8|35461.2|77
1630310100000|2021-08-30 07:55:00|35470.8|35467.2|35474.3|35470.7|35474.8|35471.2|35465.8|35462.2|49
1630310400000|2021-08-30 08:00:00|35473.8|35470.2|35465.3|35461.7|35477.3|35473.7|35464.8|35461.2|453
1630310700000|2021-08-30 08:05:00|35464.8|35461.2|35466.3|35462.7|35466.8|35463.2|35458.8|35455.2|245
1630311000000|2021-08-30 08:10:00|35466.8|35463.2|35468.8|35465.2|35469.3|35465.7|35463.3|35459.7|140
1630311300000|2021-08-30 08:15:00|35468.3|35464.7|35477.8|35474.2|35479.8|35476.2|35467.3|35463.7|104
1630311600000|2021-08-30 08:20:00|35478.3|35474.7|35473.8|35470.2|35479.8|35476.2|35473.8|35470.2|142
1630311900000|2021-08-30 08:25:00|35472.8|35469.2|35477.8|35474.2|35478.8|35475.2|35471.3|35467.7|89
1630312200000|2021-08-30 08:30:00|35477.3|35473.7|35474.3|35470.7|35478.8|35475.2|35470.8|35467.2|94
1630312500000|2021-08-30 08:35:00|35473.8|35470.2|35474.3|35470.7|35477.8|35474.2|35470.8|35467.2|74
1630312800000|2021-08-30 08:40:00|35473.8|35470.2|35469.8|35466.2|35474.3|35470.7|35466.8|35463.2|82
1630313100000|2021-08-30 08:45:00|35469.3|35465.7|35469.8|35466.2|35473.8|35470.2|35467.8|35464.2|61
1630313400000|2021-08-30 08:50:00|35470.3|35466.7|35468.3|35464.7|35471.8|35468.2|35467.3|35463.7|35
1630313700000|2021-08-30 08:55:00|35468.8|35465.2|35476.3|35472.7|35476.8|35473.2|35467.8|35464.2|61
1630314000000|2021-08-30 09:00:00|35475.8|35472.2|35467.8|35464.2|35476.8|35473.2|35466.3|35462.7|126
1630314300000|2021-08-30 09:05:00|35467.3|35463.7|35472.3|35468.7|35475.8|35472.2|35464.3|35460.7|134
1630314600000|2021-08-30 09:10:00|35471.8|35468.2|35475.8|35472.2|35476.3|35472.7|35469.8|35466.2|51
1630314900000|2021-08-30 09:15:00|35476.8|35473.2|35472.3|35468.7|35477.8|35474.2|35469.8|35466.2|77
1630315200000|2021-08-30 09:20:00|35471.8|35468.2|35471.8|35468.2|35476.3|35472.7|35465.8|35462.2|99
1630315500000|2021-08-30 09:25:00|35472.3|35468.7|35470.3|35466.7|35472.3|35468.7|35467.3|35463.7|58
1630315800000|2021-08-30 09:30:00|35470.8|35467.2|35466.3|35462.7|35470.8|35467.2|35463.8|35460.2|77
1630316100000|2021-08-30 09:35:00|35465.8|35462.2|35462.8|35459.2|35467.3|35463.7|35459.8|35456.2|69
1630316400000|2021-08-30 09:40:00|35462.3|35458.7|35463.8|35460.2|35467.8|35464.2|35461.3|35457.7|103
1630316700000|2021-08-30 09:45:00|35464.3|35460.7|35462.8|35459.2|35466.8|35463.2|35462.3|35458.7|49
1630317000000|2021-08-30 09:50:00|35463.8|35460.2|35464.8|35461.2|35466.8|35463.2|35460.8|35457.2|79
1630317300000|2021-08-30 09:55:00|35464.3|35460.7|35470.3|35466.7|35471.3|35467.7|35462.3|35458.7|66
1630317600000|2021-08-30 10:00:00|35469.8|35466.2|35470.8|35467.2|35473.3|35469.7|35468.3|35464.7|61
1630317900000|2021-08-30 10:05:00|35470.3|35466.7|35471.3|35467.7|35473.8|35470.2|35466.8|35463.2|89
1630318200000|2021-08-30 10:10:00|35471.8|35468.2|35470.3|35466.7|35475.3|35471.7|35469.3|35465.7|66
1630318500000|2021-08-30 10:15:00|35469.8|35466.2|35469.8|35466.2|35471.8|35468.2|35464.3|35460.7|71
1630318800000|2021-08-30 10:20:00|35470.3|35466.7|35472.3|35468.7|35477.8|35474.2|35469.3|35465.7|133
1630319100000|2021-08-30 10:25:00|35472.8|35469.2|35475.8|35472.2|35476.3|35472.7|35468.8|35465.2|110
1630319400000|2021-08-30 10:30:00|35476.3|35472.7|35477.3|35473.7|35478.3|35474.7|35472.8|35469.2|107
1630319700000|2021-08-30 10:35:00|35477.8|35474.2|35474.8|35471.2|35478.8|35475.2|35472.8|35469.2|102
1630320000000|2021-08-30 10:40:00|35475.8|35472.2|35481.3|35477.7|35482.8|35479.2|35474.3|35470.7|167
1630320300000|2021-08-30 10:45:00|35480.8|35477.2|35472.3|35468.7|35480.8|35477.2|35471.8|35468.2|76
1630320600000|2021-08-30 10:50:00|35471.8|35468.2|35466.3|35462.7|35471.8|35468.2|35466.3|35462.7|82
1630320900000|2021-08-30 10:55:00|35466.8|35463.2|35468.3|35464.7|35468.3|35464.7|35463.3|35459.7|110
1630321200000|2021-08-30 11:00:00|35467.8|35464.2|35463.8|35460.2|35468.3|35464.7|35461.3|35457.7|105
1630321500000|2021-08-30 11:05:00|35464.3|35460.7|35466.3|35462.7|35466.8|35463.2|35463.8|35460.2|61
1630321800000|2021-08-30 11:10:00|35466.8|35463.2|35468.3|35464.7|35468.8|35465.2|35463.3|35459.7|160
1630322100000|2021-08-30 11:15:00|35467.8|35464.2|35469.8|35466.2|35472.8|35469.2|35467.3|35463.7|104
1630322400000|2021-08-30 11:20:00|35469.3|35465.7|35466.3|35462.7|35470.8|35467.2|35466.3|35462.7|53
1630322700000|2021-08-30 11:25:00|35466.8|35463.2|35463.8|35460.2|35468.3|35464.7|35460.8|35457.2|43
1630323000000|2021-08-30 11:30:00|35463.3|35459.7|35466.3|35462.7|35467.3|35463.7|35461.8|35458.2|78
1630323300000|2021-08-30 11:35:00|35466.8|35463.2|35467.8|35464.2|35469.8|35466.2|35465.3|35461.7|97
1630323600000|2021-08-30 11:40:00|35468.3|35464.7|35467.3|35463.7|35468.8|35465.2|35465.8|35462.2|39
1630323900000|2021-08-30 11:45:00|35466.8|35463.2|35469.3|35465.7|35470.3|35466.7|35465.8|35462.2|70
1630324200000|2021-08-30 11:50:00|35468.8|35465.2|35470.8|35467.2|35471.8|35468.2|35468.8|35465.2|35
1630324500000|2021-08-30 11:55:00|35471.3|35467.7|35472.8|35469.2|35473.3|35469.7|35467.3|35463.7|60
1630324800000|2021-08-30 12:00:00|35473.3|35469.7|35487.8|35484.2|35492.3|35488.7|35471.3|35467.7|618
1630325100000|2021-08-30 12:05:00|35488.3|35484.7|35485.3|35481.7|35489.8|35486.2|35483.3|35479.7|239
1630325400000|2021-08-30 12:10:00|35484.8|35481.2|35475.8|35472.2|35485.8|35482.2|35473.8|35470.2|244
1630325700000|2021-08-30 12:15:00|35476.3|35472.7|35472.8|35469.2|35477.3|35473.7|35471.8|35468.2|167
1630326000000|2021-08-30 12:20:00|35472.3|35468.7|35470.3|35466.7|35472.8|35469.2|35466.8|35463.2|165
1630326300000|2021-08-30 12:25:00|35469.8|35466.2|35464.8|35461.2|35472.8|35469.2|35461.8|35458.2|215
1630326600000|2021-08-30 12:30:00|35463.8|35460.2|35462.8|35459.2|35466.8|35463.2|35456.8|35453.2|235
1630326900000|2021-08-30 12:35:00|35462.3|35458.7|35468.3|35464.7|35468.8|35465.2|35460.8|35457.2|179
1630327200000|2021-08-30 12:40:00|35467.8|35464.2|35469.8|35466.2|35470.8|35467.2|35465.3|35461.7|120
1630327500000|2021-08-30 12:45:00|35470.3|35466.7|35478.3|35474.7|35479.3|35475.7|35468.3|35464.7|180
1630327800000|2021-08-30 12:50:00|35477.8|35474.2|35473.8|35470.2|35478.3|35474.7|35470.8|35467.2|126
1630328100000|2021-08-30 12:55:00|35474.3|35470.7|35474.8|35471.2|35479.8|35476.2|35468.3|35464.7|302
1630328400000|2021-08-30 13:00:00|35475.3|35471.7|35480.3|35476.7|35480.8|35477.2|35470.8|35467.2|220
1630328700000|2021-08-30 13:05:00|35479.8|35476.2|35484.3|35480.7|35487.8|35484.2|35478.8|35475.2|159
1630329000000|2021-08-30 13:10:00|35483.8|35480.2|35485.3|35481.7|35486.8|35483.2|35480.8|35477.2|119
1630329300000|2021-08-30 13:15:00|35485.8|35482.2|35477.3|35473.7|35485.8|35482.2|35476.8|35473.2|174
1630329600000|2021-08-30 13:20:00|35477.8|35474.2|35479.3|35475.7|35480.8|35477.2|35472.8|35469.2|159
1630329900000|2021-08-30 13:25:00|35482.3|35478.7|35485.3|35481.7|35495.3|35491.7|35476.8|35473.2|905
1630330200000|2021-08-30 13:30:00|35484.7|35482.3|35446.7|35444.3|35499.2|35496.8|35439.2|35436.8|5294
1630330500000|2021-08-30 13:35:00|35447.2|35444.8|35441.2|35438.8|35454.2|35451.8|35418.2|35415.8|3362
1630330800000|2021-08-30 13:40:00|35441.7|35439.3|35406.7|35404.3|35444.2|35441.8|35404.2|35401.8|2625
1630331100000|2021-08-30 13:45:00|35407.2|35404.8|35398.2|35395.8|35429.2|35426.8|35396.2|35393.8|2982
1630331400000|2021-08-30 13:50:00|35399.7|35397.3|35428.2|35425.8|35432.7|35430.3|35398.7|35396.3|1980
1630331700000|2021-08-30 13:55:00|35428.7|35426.3|35418.7|35416.3|35429.7|35427.3|35412.7|35410.3|1424
1630332000000|2021-08-30 14:00:00|35418.2|35415.8|35380.2|35377.8|35419.7|35417.3|35379.2|35376.8|2594
1630332300000|2021-08-30 14:05:00|35380.7|35378.3|35386.2|35383.8|35392.2|35389.8|35378.2|35375.8|1480
1630332600000|2021-08-30 14:10:00|35386.7|35384.3|35395.7|35393.3|35400.7|35398.3|35379.7|35377.3|1694
1630332900000|2021-08-30 14:15:00|35395.2|35392.8|35417.2|35414.8|35421.2|35418.8|35392.7|35390.3|1962
1630333200000|2021-08-30 14:20:00|35417.7|35415.3|35436.7|35434.3|35438.7|35436.3|35409.7|35407.3|1881
1630333500000|2021-08-30 14:25:00|35436.2|35433.8|35443.2|35440.8|35443.2|35440.8|35426.7|35424.3|1397
1630333800000|2021-08-30 14:30:00|35442.7|35440.3|35440.7|35438.3|35446.2|35443.8|35426.7|35424.3|1058
1630334100000|2021-08-30 14:35:00|35441.2|35438.8|35456.7|35454.3|35458.7|35456.3|35436.7|35434.3|1915
1630334400000|2021-08-30 14:40:00|35456.2|35453.8|35476.7|35474.3|35478.7|35476.3|35452.2|35449.8|1762
1630334700000|2021-08-30 14:45:00|35476.2|35473.8|35481.2|35478.8|35487.7|35485.3|35471.7|35469.3|1771
1630335000000|2021-08-30 14:50:00|35481.7|35479.3|35480.7|35478.3|35487.7|35485.3|35468.2|35465.8|1358
1630335300000|2021-08-30 14:55:00|35480.2|35477.8|35488.7|35486.3|35488.7|35486.3|35470.7|35468.3|1156
1630335600000|2021-08-30 15:00:00|35487.7|35485.3|35483.2|35480.8|35491.2|35488.8|35475.7|35473.3|986
1630335900000|2021-08-30 15:05:00|35483.7|35481.3|35491.2|35488.8|35495.7|35493.3|35478.7|35476.3|1356
1630336200000|2021-08-30 15:10:00|35491.7|35489.3|35506.2|35503.8|35508.7|35506.3|35486.2|35483.8|1388
1630336500000|2021-08-30 15:15:00|35505.7|35503.3|35493.7|35491.3|35512.7|35510.3|35493.7|35491.3|1369
1630336800000|2021-08-30 15:20:00|35493.2|35490.8|35492.2|35489.8|35504.7|35502.3|35486.7|35484.3|1032
1630337100000|2021-08-30 15:25:00|35492.7|35490.3|35484.2|35481.8|35497.2|35494.8|35482.7|35480.3|758
1630337400000|2021-08-30 15:30:00|35484.7|35482.3|35500.7|35498.3|35508.2|35505.8|35484.2|35481.8|990
1630337700000|2021-08-30 15:35:00|35501.2|35498.8|35486.7|35484.3|35505.7|35503.3|35481.7|35479.3|697
1630338000000|2021-08-30 15:40:00|35486.2|35483.8|35489.7|35487.3|35494.7|35492.3|35476.2|35473.8|760
1630338300000|2021-08-30 15:45:00|35488.7|35486.3|35482.2|35479.8|35490.2|35487.8|35477.2|35474.8|633
1630338600000|2021-08-30 15:50:00|35481.7|35479.3|35488.7|35486.3|35494.7|35492.3|35480.2|35477.8|461
1630338900000|2021-08-30 15:55:00|35488.2|35485.8|35495.2|35492.8|35499.7|35497.3|35487.7|35485.3|540
1630339200000|2021-08-30 16:00:00|35495.7|35493.3|35497.7|35495.3|35499.7|35497.3|35489.2|35486.8|722
1630339500000|2021-08-30 16:05:00|35497.2|35494.8|35491.7|35489.3|35503.7|35501.3|35490.7|35488.3|859
1630339800000|2021-08-30 16:10:00|35491.2|35488.8|35494.7|35492.3|35496.2|35493.8|35487.7|35485.3|447
1630340100000|2021-08-30 16:15:00|35495.2|35492.8|35479.7|35477.3|35497.7|35495.3|35479.2|35476.8|641
1630340400000|2021-08-30 16:20:00|35480.2|35477.8|35471.7|35469.3|35480.2|35477.8|35467.7|35465.3|834
1630340700000|2021-08-30 16:25:00|35471.2|35468.8|35468.7|35466.3|35473.7|35471.3|35463.7|35461.3|647
1630341000000|2021-08-30 16:30:00|35468.2|35465.8|35467.7|35465.3|35470.7|35468.3|35461.2|35458.8|706
1630341300000|2021-08-30 16:35:00|35468.7|35466.3|35474.7|35472.3|35475.7|35473.3|35465.2|35462.8|702
1630341600000|2021-08-30 16:40:00|35474.2|35471.8|35479.6|35477.2|35479.6|35477.2|35473.2|35470.8|671
1630341900000|2021-08-30 16:45:00|35479.1|35476.7|35479.6|35477.2|35480.6|35478.2|35474.6|35472.2|367
1630342200000|2021-08-30 16:50:00|35479.1|35476.7|35476.6|35474.2|35480.6|35478.2|35475.6|35473.2|436
1630342500000|2021-08-30 16:55:00|35476.1|35473.7|35474.6|35472.2|35476.1|35473.7|35467.6|35465.2|392
1630342800000|2021-08-30 17:00:00|35475.6|35473.2|35473.1|35470.7|35479.1|35476.7|35470.6|35468.2|625
1630343100000|2021-08-30 17:05:00|35473.6|35471.2|35474.1|35471.7|35478.1|35475.7|35471.6|35469.2|451
1630343400000|2021-08-30 17:10:00|35473.6|35471.2|35478.6|35476.2|35481.6|35479.2|35472.6|35470.2|343
1630343700000|2021-08-30 17:15:00|35478.1|35475.7|35475.6|35473.2|35479.6|35477.2|35473.6|35471.2|471
1630344000000|2021-08-30 17:20:00|35475.1|35472.7|35474.6|35472.2|35476.1|35473.7|35470.1|35467.7|322
1630344300000|2021-08-30 17:25:00|35474.1|35471.7|35472.6|35470.2|35477.1|35474.7|35471.6|35469.2|402
1630344600000|2021-08-30 17:30:00|35472.1|35469.7|35465.1|35462.7|35474.6|35472.2|35457.6|35455.2|783
1630344900000|2021-08-30 17:35:00|35464.6|35462.2|35465.6|35463.2|35467.1|35464.7|35460.1|35457.7|388
1630345200000|2021-08-30 17:40:00|35466.1|35463.7|35466.6|35464.2|35470.6|35468.2|35464.6|35462.2|376
1630345500000|2021-08-30 17:45:00|35467.1|35464.7|35470.6|35468.2|35471.1|35468.7|35463.6|35461.2|367
1630345800000|2021-08-30 17:50:00|35471.1|35468.7|35462.1|35459.7|35471.6|35469.2|35461.1|35458.7|540
1630346100000|2021-08-30 17:55:00|35461.6|35459.2|35461.6|35459.2|35463.6|35461.2|35456.6|35454.2|297
1630346400000|2021-08-30 18:00:00|35462.1|35459.7|35460.6|35458.2|35463.6|35461.2|35449.6|35447.2|926
1630346700000|2021-08-30 18:05:00|35459.6|35457.2|35459.1|35456.7|35464.6|35462.2|35457.1|35454.7|610
1630347000000|2021-08-30 18:10:00|35458.6|35456.2|35456.1|35453.7|35463.1|35460.7|35455.1|35452.7|578
1630347300000|2021-08-30 18:15:00|35455.6|35453.2|35450.6|35448.2|35470.6|35468.2|35450.6|35448.2|994
1630347600000|2021-08-30 18:20:00|35450.1|35447.7|35450.6|35448.2|35453.1|35450.7|35448.6|35446.2|385
1630347900000|2021-08-30 18:25:00|35450.1|35447.7|35454.6|35452.2|35454.6|35452.2|35448.6|35446.2|303
1630348200000|2021-08-30 18:30:00|35453.6|35451.2|35442.6|35440.2|35453.6|35451.2|35440.1|35437.7|591
1630348500000|2021-08-30 18:35:00|35443.1|35440.7|35433.6|35431.2|35447.1|35444.7|35433.1|35430.7|522
1630348800000|2021-08-30 18:40:00|35433.1|35430.7|35435.6|35433.2|35441.6|35439.2|35433.1|35430.7|609
1630349100000|2021-08-30 18:45:00|35435.1|35432.7|35442.1|35439.7|35443.6|35441.2|35434.6|35432.2|556
1630349400000|2021-08-30 18:50:00|35441.6|35439.2|35451.6|35449.2|35452.1|35449.7|35438.6|35436.2|720
1630349700000|2021-08-30 18:55:00|35452.1|35449.7|35458.6|35456.2|35459.1|35456.7|35449.6|35447.2|696
1630350000000|2021-08-30 19:00:00|35457.6|35455.2|35464.6|35462.2|35465.6|35463.2|35454.6|35452.2|658
1630350300000|2021-08-30 19:05:00|35464.1|35461.7|35465.1|35462.7|35471.1|35468.7|35462.1|35459.7|585
1630350600000|2021-08-30 19:10:00|35464.6|35462.2|35455.1|35452.7|35466.6|35464.2|35452.6|35450.2|620
1630350900000|2021-08-30 19:15:00|35455.6|35453.2|35446.6|35444.2|35457.1|35454.7|35444.1|35441.7|765
1630351200000|2021-08-30 19:20:00|35445.4|35443|35441.9|35439.5|35454.4|35452|35438.4|35436|661
1630351500000|2021-08-30 19:25:00|35441.4|35439|35442.4|35440|35452.4|35450|35437.4|35435|762
1630351800000|2021-08-30 19:30:00|35441.9|35439.5|35434.9|35432.5|35441.9|35439.5|35428.9|35426.5|940
1630352100000|2021-08-30 19:35:00|35435.4|35433|35426.9|35424.5|35436.4|35434|35422.4|35420|1012
1630352400000|2021-08-30 19:40:00|35426.4|35424|35412.9|35410.5|35429.4|35427|35411.4|35409|1004
1630352700000|2021-08-30 19:45:00|35412.4|35410|35415.4|35413|35419.9|35417.5|35409.4|35407|922
1630353000000|2021-08-30 19:50:00|35414.9|35412.5|35413.4|35411|35415.9|35413.5|35405.4|35403|1925
1630353300000|2021-08-30 19:55:00|35412.9|35410.5|35403.9|35401.5|35416.4|35414|35399.4|35397|3227
1630353600000|2021-08-30 20:00:00|35404.4|35402|35383|35378.2|35405.6|35402|35376.5|35371.7|1986
1630353900000|2021-08-30 20:05:00|35383.5|35378.7|35389|35384.2|35391|35386.2|35381|35376.2|446
1630354200000|2021-08-30 20:10:00|35388.5|35383.7|35403.5|35398.7|35404.5|35399.7|35386|35381.2|653
1630354500000|2021-08-30 20:15:00|35403|35398.2|35400.5|35395.7|35408|35403.2|35399|35394.2|189
1630354800000|2021-08-30 20:20:00|35401|35396.2|35402|35397.2|35407|35402.2|35399|35394.2|46
1630355100000|2021-08-30 20:25:00|35402.5|35397.7|35409|35404.2|35411|35406.2|35402|35397.2|156
1630355400000|2021-08-30 20:30:00|35410|35405.2|35414|35409.2|35414|35409.2|35406|35401.2|87
1630355700000|2021-08-30 20:35:00|35414.5|35409.7|35423|35418.2|35425|35420.2|35414.5|35409.7|184
1630356000000|2021-08-30 20:40:00|35422.5|35417.7|35425.5|35420.7|35426|35421.2|35419|35414.2|95
1630356300000|2021-08-30 20:45:00|35426|35421.2|35425.5|35420.7|35427|35422.2|35424|35419.2|85
1630356600000|2021-08-30 20:50:00|35426|35421.2|35428.5|35423.7|35428.5|35423.7|35423|35418.2|101
1630356900000|2021-08-30 20:55:00|35429|35424.2|35427.8|35418|35429|35424.2|35423.5|35417.2|72
1630357200000|2021-08-30 21:00:00|35427.3|35417.5|35424.3|35414.5|35427.3|35417.5|35424.3|35414.5|0
1630357500000|2021-08-30 21:05:00|35424.2|35414.4|35424.3|35414.5|35424.7|35414.9|35424.2|35414.4|0
1630357800000|2021-08-30 21:10:00|35424|35414.2|35423.7|35413.9|35424|35414.2|35422.9|35413.1|0
1630358100000|2021-08-30 21:15:00|35427.7|35417.9|35425.5|35415.7|35427.9|35418.1|35425.5|35415.7|0
1630358400000|2021-08-30 21:20:00|35425.4|35415.6|35423.5|35413.7|35425.7|35415.9|35422.3|35412.5|0
1630358700000|2021-08-30 21:25:00|35424|35414.2|35421.9|35412.1|35424|35414.2|35421.9|35412.1|0
1630359300000|2021-08-30 21:35:00|35422|35412.2|35422.8|35413|35422.8|35413|35422|35412.2|0
1630359600000|2021-08-30 21:40:00|35423|35413.2|35424.4|35414.6|35424.4|35414.6|35422.2|35412.4|0
1630359900000|2021-08-30 21:45:00|35424.1|35414.3|35422.4|35412.6|35424.4|35414.6|35420.1|35410.3|0
1630360200000|2021-08-30 21:50:00|35422.6|35412.8|35423|35413.2|35424|35414.2|35422.6|35412.8|0
1630360500000|2021-08-30 21:55:00|35422.7|35412.9|35424.1|35414.3|35424.4|35414.6|35419.9|35410.1|0
1630360800000|2021-08-30 22:00:00|35419.9|35410.1|35412.5|35407.7|35422.5|35417.7|35411.5|35406.7|144
1630361100000|2021-08-30 22:05:00|35413|35408.2|35415|35410.2|35415.5|35410.7|35412|35407.2|67
1630361400000|2021-08-30 22:10:00|35415.5|35410.7|35423|35418.2|35428|35423.2|35415.5|35410.7|88
1630361700000|2021-08-30 22:15:00|35423.5|35418.7|35428.5|35423.7|35430|35425.2|35422|35417.2|63
1630362000000|2021-08-30 22:20:00|35428|35423.2|35423.5|35418.7|35429|35424.2|35421.5|35416.7|59
1630362300000|2021-08-30 22:25:00|35424|35419.2|35427.5|35422.7|35428|35423.2|35423.5|35418.7|11
1630362600000|2021-08-30 22:30:00|35427|35422.2|35423|35418.2|35427.5|35422.7|35422|35417.2|22
1630362900000|2021-08-30 22:35:00|35422.5|35417.7|35424|35419.2|35424|35419.2|35420|35415.2|42
1630363200000|2021-08-30 22:40:00|35425|35420.2|35423.5|35418.7|35426|35421.2|35423|35418.2|31
1630363500000|2021-08-30 22:45:00|35424|35419.2|35423.5|35418.7|35424|35419.2|35423|35418.2|10
1630363800000|2021-08-30 22:50:00|35422.5|35417.7|35421|35416.2|35422.5|35417.7|35419|35414.2|75
1630364100000|2021-08-30 22:55:00|35420.5|35415.7|35423.5|35418.7|35425|35420.2|35420.5|35415.7|24
1630364400000|2021-08-30 23:00:00|35424|35419.2|35424.5|35419.7|35426|35421.2|35421.5|35416.7|32
1630364700000|2021-08-30 23:05:00|35425|35420.2|35421|35416.2|35425|35420.2|35418.5|35413.7|54
1630365000000|2021-08-30 23:10:00|35420.5|35415.7|35417.5|35412.7|35421|35416.2|35414|35409.2|77
1630365300000|2021-08-30 23:15:00|35418|35413.2|35417|35412.2|35418.5|35413.7|35415|35410.2|28
1630365600000|2021-08-30 23:20:00|35414.5|35409.7|35409.5|35404.7|35415.5|35410.7|35409|35404.2|76
1630365900000|2021-08-30 23:25:00|35410|35405.2|35408.5|35403.7|35411|35406.2|35408|35403.2|48
1630366200000|2021-08-30 23:30:00|35408|35403.2|35409|35404.2|35409.5|35404.7|35406|35401.2|89
1630366500000|2021-08-30 23:35:00|35409.5|35404.7|35407|35402.2|35413.5|35408.7|35406|35401.2|61
1630366800000|2021-08-30 23:40:00|35406.5|35401.7|35401.5|35396.7|35407.5|35402.7|35400|35395.2|76
1630367100000|2021-08-30 23:45:00|35401|35396.2|35400|35395.2|35402.5|35397.7|35394.5|35389.7|157
1630367400000|2021-08-30 23:50:00|35399|35394.2|35398|35393.2|35400.5|35395.7|35397|35392.2|65
1630367700000|2021-08-30 23:55:00|35398.5|35393.7|35400|35395.2|35403|35398.2|35397.5|35392.7|71
1630368000000|2021-08-31 00:00:00|35399|35394.2|35387.5|35382.7|35403.5|35398.7|35386|35381.2|233
1630368300000|2021-08-31 00:05:00|35387|35382.2|35411.5|35406.7|35415|35410.2|35387|35382.2|313
1630368600000|2021-08-31 00:10:00|35412|35407.2|35399.5|35394.7|35413|35408.2|35397.5|35392.7|122
1630368900000|2021-08-31 00:15:00|35400|35395.2|35398.5|35393.7|35402|35397.2|35389|35384.2|152
1630369200000|2021-08-31 00:20:00|35398|35393.2|35391.5|35386.7|35400.5|35395.7|35391|35386.2|75
1630369500000|2021-08-31 00:25:00|35392|35387.2|35396.5|35391.7|35399|35394.2|35392|35387.2|99
1630369800000|2021-08-31 00:30:00|35397|35392.2|35400.5|35395.7|35400.5|35395.7|35392.5|35387.7|40
1630370100000|2021-08-31 00:35:00|35401|35396.2|35401.5|35396.7|35404.5|35399.7|35394.5|35389.7|79
1630370400000|2021-08-31 00:40:00|35402|35397.2|35397.5|35392.7|35405.5|35400.7|35392.5|35387.7|57
1630370700000|2021-08-31 00:45:00|35398|35393.2|35399|35394.2|35400|35395.2|35392.5|35387.7|31
1630371000000|2021-08-31 00:50:00|35400|35395.2|35398.5|35393.7|35402|35397.2|35397|35392.2|32
1630371300000|2021-08-31 00:55:00|35398|35393.2|35399.5|35394.7|35403|35398.2|35397|35392.2|42
1630371600000|2021-08-31 01:00:00|35400|35395.2|35395.5|35390.7|35402|35397.2|35387|35382.2|110
1630371900000|2021-08-31 01:05:00|35396|35391.2|35397.5|35392.7|35403|35398.2|35394|35389.2|48
1630372200000|2021-08-31 01:10:00|35397|35392.2|35408.5|35403.7|35409|35404.2|35394.5|35389.7|77
1630372500000|2021-08-31 01:15:00|35408|35403.2|35405.5|35400.7|35411|35406.2|35401|35396.2|99
1630372800000|2021-08-31 01:20:00|35405|35400.2|35402.5|35397.7|35406|35401.2|35401.5|35396.7|39
1630373100000|2021-08-31 01:25:00|35402|35397.2|35398|35393.2|35404.5|35399.7|35397.5|35392.7|38
1630373400000|2021-08-31 01:30:00|35399.5|35394.7|35397.5|35392.7|35402.5|35397.7|35395|35390.2|60
1630373700000|2021-08-31 01:35:00|35397|35392.2|35400.5|35395.7|35404|35399.2|35395|35390.2|103
1630374000000|2021-08-31 01:40:00|35401|35396.2|35398|35393.2|35404|35399.2|35397|35392.2|49
1630374300000|2021-08-31 01:45:00|35397.5|35392.7|35395.5|35390.7|35399|35394.2|35391|35386.2|81
1630374600000|2021-08-31 01:50:00|35395|35390.2|35392|35387.2|35395.5|35390.7|35390|35385.2|66
1630374900000|2021-08-31 01:55:00|35391.5|35386.7|35387.5|35382.7|35391.5|35386.7|35386.5|35381.7|83
1630375200000|2021-08-31 02:00:00|35387|35382.2|35379.5|35374.7|35388.5|35383.7|35379.5|35374.7|110
1630375500000|2021-08-31 02:05:00|35379|35374.2|35399.5|35394.7|35400|35395.2|35379|35374.2|446
1630375800000|2021-08-31 02:10:00|35399|35394.2|35396.5|35391.7|35400|35395.2|35394.5|35389.7|149
1630376100000|2021-08-31 02:15:00|35396|35391.2|35388.5|35383.7|35396.5|35391.7|35388|35383.2|110
1630376400000|2021-08-31 02:20:00|35389|35384.2|35394.5|35389.7|35394.5|35389.7|35388|35383.2|98
1630376700000|2021-08-31 02:25:00|35395|35390.2|35398.5|35393.7|35400|35395.2|35393|35388.2|94
1630377000000|2021-08-31 02:30:00|35398|35393.2|35396|35391.2|35399|35394.2|35392|35387.2|67
1630377300000|2021-08-31 02:35:00|35395.5|35390.7|35397.5|35392.7|35397.5|35392.7|35392.5|35387.7|48
1630377600000|2021-08-31 02:40:00|35398|35393.2|35396.5|35391.7|35401.5|35396.7|35396.5|35391.7|33
1630377900000|2021-08-31 02:45:00|35396|35391.2|35394|35389.2|35398|35393.2|35392.5|35387.7|39
1630378200000|2021-08-31 02:50:00|35393.5|35388.7|35393.5|35388.7|35394|35389.2|35391|35386.2|33
1630378500000|2021-08-31 02:55:00|35394|35389.2|35393.5|35388.7|35396.5|35391.7|35393|35388.2|29
1630378800000|2021-08-31 03:00:00|35394|35389.2|35397.5|35392.7|35400|35395.2|35393|35388.2|42
1630379100000|2021-08-31 03:05:00|35397|35392.2|35406.5|35401.7|35407.5|35402.7|35396.5|35391.7|72
1630379400000|2021-08-31 03:10:00|35406|35401.2|35411|35406.2|35416|35411.2|35403.5|35398.7|152
1630379700000|2021-08-31 03:15:00|35410.5|35405.7|35416.5|35411.7|35422.5|35417.7|35410.5|35405.7|136
1630380000000|2021-08-31 03:20:00|35416|35411.2|35414.5|35409.7|35421|35416.2|35413|35408.2|173
1630380300000|2021-08-31 03:25:00|35415|35410.2|35415|35410.2|35417.5|35412.7|35413|35408.2|34
1630380600000|2021-08-31 03:30:00|35414.5|35409.7|35424.5|35419.7|35425|35420.2|35412.5|35407.7|140
1630380900000|2021-08-31 03:35:00|35424|35419.2|35425|35420.2|35427.5|35422.7|35422|35417.2|96
1630381200000|2021-08-31 03:40:00|35424.5|35419.7|35424.5|35419.7|35426.5|35421.7|35421.5|35416.7|45
1630381500000|2021-08-31 03:45:00|35424|35419.2|35425|35420.2|35427|35422.2|35423|35418.2|25
1630381800000|2021-08-31 03:50:00|35424.5|35419.7|35437.5|35432.7|35438.5|35433.7|35424.5|35419.7|304
1630382100000|2021-08-31 03:55:00|35437|35432.2|35429.5|35424.7|35438.5|35433.7|35429|35424.2|74
1630382400000|2021-08-31 04:00:00|35430.5|35425.7|35429.5|35424.7|35432.5|35427.7|35424|35419.2|53
1630382700000|2021-08-31 04:05:00|35429|35424.2|35430|35425.2|35435.5|35430.7|35429|35424.2|72
1630383000000|2021-08-31 04:10:00|35429|35424.2|35435|35430.2|35438.5|35433.7|35429|35424.2|112
1630383300000|2021-08-31 04:15:00|35435.5|35430.7|35442|35437.2|35442|35437.2|35435|35430.2|135
1630383600000|2021-08-31 04:20:00|35441.5|35436.7|35440.5|35435.7|35443|35438.2|35436.5|35431.7|104
1630383900000|2021-08-31 04:25:00|35440|35435.2|35440.5|35435.7|35443|35438.2|35438|35433.2|53
1630384200000|2021-08-31 04:30:00|35441|35436.2|35440|35435.2|35443|35438.2|35438|35433.2|46
1630384500000|2021-08-31 04:35:00|35440.5|35435.7|35440|35435.2|35441.5|35436.7|35438|35433.2|43
1630384800000|2021-08-31 04:40:00|35440.5|35435.7|35448|35443.2|35452|35447.2|35440.5|35435.7|213
1630385100000|2021-08-31 04:45:00|35447.5|35442.7|35453.5|35448.7|35455|35450.2|35447.5|35442.7|127
1630385400000|2021-08-31 04:50:00|35453|35448.2|35456.5|35451.7|35460|35455.2|35452.5|35447.7|186
1630385700000|2021-08-31 04:55:00|35456|35451.2|35470.5|35465.7|35476|35471.2|35455.5|35450.7|323
1630386000000|2021-08-31 05:00:00|35470|35465.2|35473.5|35468.7|35490|35485.2|35470|35465.2|568
1630386300000|2021-08-31 05:05:00|35474|35469.2|35465.5|35460.7|35478|35473.2|35459.5|35454.7|268
1630386600000|2021-08-31 05:10:00|35466|35461.2|35468|35463.2|35471|35466.2|35463.5|35458.7|82
1630386900000|2021-08-31 05:15:00|35468.5|35463.7|35484.5|35479.7|35485|35480.2|35468.5|35463.7|154
1630387200000|2021-08-31 05:20:00|35484|35479.2|35473.5|35468.7|35487|35482.2|35472|35467.2|179
1630387500000|2021-08-31 05:25:00|35474|35469.2|35477.5|35472.7|35482|35477.2|35473.5|35468.7|103
1630387800000|2021-08-31 05:30:00|35477|35472.2|35475.5|35470.7|35477|35472.2|35471.5|35466.7|117
1630388100000|2021-08-31 05:35:00|35475|35470.2|35482.5|35477.7|35484|35479.2|35473|35468.2|179
1630388400000|2021-08-31 05:40:00|35482|35477.2|35480.5|35475.7|35489|35484.2|35477|35472.2|137
1630388700000|2021-08-31 05:45:00|35480|35475.2|35486.5|35481.7|35490|35485.2|35477.5|35472.7|96
1630389000000|2021-08-31 05:50:00|35487|35482.2|35488.5|35483.7|35490|35485.2|35481.5|35476.7|94
1630389300000|2021-08-31 05:55:00|35489|35484.2|35487.5|35482.7|35490|35485.2|35481.5|35476.7|99
1630389600000|2021-08-31 06:00:00|35486.9|35483.3|35507.9|35504.3|35508.4|35504.8|35479.9|35476.3|599
1630389900000|2021-08-31 06:05:00|35507.4|35503.8|35496.9|35493.3|35512.9|35509.3|35490.4|35486.8|503
1630390200000|2021-08-31 06:10:00|35497.4|35493.8|35501.4|35497.8|35504.9|35501.3|35492.4|35488.8|254
1630390500000|2021-08-31 06:15:00|35501.9|35498.3|35499.4|35495.8|35507.4|35503.8|35498.4|35494.8|232
1630390800000|2021-08-31 06:20:00|35499.9|35496.3|35498.9|35495.3|35510.4|35506.8|35498.9|35495.3|481
1630391100000|2021-08-31 06:25:00|35499.4|35495.8|35493.4|35489.8|35502.9|35499.3|35491.4|35487.8|214
1630391400000|2021-08-31 06:30:00|35493.9|35490.3|35489.4|35485.8|35499.4|35495.8|35486.9|35483.3|265
1630391700000|2021-08-31 06:35:00|35488.9|35485.3|35482.4|35478.8|35492.4|35488.8|35482.4|35478.8|244
1630392000000|2021-08-31 06:40:00|35482.9|35479.3|35479.4|35475.8|35483.9|35480.3|35474.4|35470.8|166
1630392300000|2021-08-31 06:45:00|35479.9|35476.3|35480.4|35476.8|35482.4|35478.8|35476.4|35472.8|110
1630392600000|2021-08-31 06:50:00|35480.9|35477.3|35476.9|35473.3|35485.9|35482.3|35475.4|35471.8|208
1630392900000|2021-08-31 06:55:00|35477.4|35473.8|35480.9|35477.3|35483.4|35479.8|35473.9|35470.3|226
1630393200000|2021-08-31 07:00:00|35480.4|35476.8|35479.9|35476.3|35482.9|35479.3|35463.4|35459.8|595
1630393500000|2021-08-31 07:05:00|35479.4|35475.8|35483.4|35479.8|35484.4|35480.8|35470.9|35467.3|365
1630393800000|2021-08-31 07:10:00|35482.9|35479.3|35475.4|35471.8|35485.9|35482.3|35469.9|35466.3|264
1630394100000|2021-08-31 07:15:00|35474.9|35471.3|35475.9|35472.3|35482.4|35478.8|35471.4|35467.8|293
1630394400000|2021-08-31 07:20:00|35475.4|35471.8|35462.9|35459.3|35475.9|35472.3|35461.9|35458.3|247
1630394700000|2021-08-31 07:25:00|35462.4|35458.8|35474.9|35471.3|35477.9|35474.3|35458.9|35455.3|325
1630395000000|2021-08-31 07:30:00|35474.4|35470.8|35472.4|35468.8|35477.4|35473.8|35458.4|35454.8|493
1630395300000|2021-08-31 07:35:00|35472.9|35469.3|35474.9|35471.3|35483.4|35479.8|35472.4|35468.8|337
1630395600000|2021-08-31 07:40:00|35474.4|35470.8|35475.9|35472.3|35483.9|35480.3|35473.4|35469.8|231
1630395900000|2021-08-31 07:45:00|35476.4|35472.8|35470.9|35467.3|35480.9|35477.3|35465.9|35462.3|306
1630396200000|2021-08-31 07:50:00|35471.4|35467.8|35465.9|35462.3|35473.9|35470.3|35463.9|35460.3|268
1630396500000|2021-08-31 07:55:00|35465.4|35461.8|35465.9|35462.3|35468.9|35465.3|35461.4|35457.8|129
1630396800000|2021-08-31 08:00:00|35464.4|35460.8|35449.9|35446.3|35466.9|35463.3|35446.9|35443.3|445
1630397100000|2021-08-31 08:05:00|35450.4|35446.8|35458.9|35455.3|35461.9|35458.3|35448.9|35445.3|223
1630397400000|2021-08-31 08:10:00|35457.9|35454.3|35464.9|35461.3|35469.4|35465.8|35455.9|35452.3|280
1630397700000|2021-08-31 08:15:00|35465.4|35461.8|35460.9|35457.3|35465.9|35462.3|35457.9|35454.3|158
1630398000000|2021-08-31 08:20:00|35461.4|35457.8|35455.9|35452.3|35461.9|35458.3|35451.4|35447.8|200
1630398300000|2021-08-31 08:25:00|35456.4|35452.8|35444.4|35440.8|35456.4|35452.8|35443.9|35440.3|197
1630398600000|2021-08-31 08:30:00|35443.9|35440.3|35447.9|35444.3|35450.9|35447.3|35438.9|35435.3|218
1630398900000|2021-08-31 08:35:00|35448.4|35444.8|35437.4|35433.8|35449.9|35446.3|35435.4|35431.8|222
1630399200000|2021-08-31 08:40:00|35436.9|35433.3|35443.9|35440.3|35452.4|35448.8|35435.4|35431.8|295
1630399500000|2021-08-31 08:45:00|35444.4|35440.8|35448.4|35444.8|35450.9|35447.3|35440.9|35437.3|88
1630399800000|2021-08-31 08:50:00|35447.9|35444.3|35444.4|35440.8|35451.4|35447.8|35444.4|35440.8|99
1630400100000|2021-08-31 08:55:00|35444.9|35441.3|35446.9|35443.3|35450.4|35446.8|35444.4|35440.8|202
1630400400000|2021-08-31 09:00:00|35447.4|35443.8|35447.9|35444.3|35452.4|35448.8|35441.4|35437.8|197
1630400700000|2021-08-31 09:05:00|35448.4|35444.8|35454.9|35451.3|35462.4|35458.8|35446.9|35443.3|283
1630401000000|2021-08-31 09:10:00|35454.4|35450.8|35455.9|35452.3|35461.4|35457.8|35452.4|35448.8|182
1630401300000|2021-08-31 09:15:00|35456.4|35452.8|35460.4|35456.8|35464.4|35460.8|35455.4|35451.8|224
1630401600000|2021-08-31 09:20:00|35459.9|35456.3|35458.9|35455.3|35462.4|35458.8|35455.9|35452.3|143
1630401900000|2021-08-31 09:25:00|35459.4|35455.8|35461.9|35458.3|35469.4|35465.8|35459.4|35455.8|150
1630402200000|2021-08-31 09:30:00|35461.4|35457.8|35461.9|35458.3|35465.9|35462.3|35457.4|35453.8|91
1630402500000|2021-08-31 09:35:00|35462.4|35458.8|35457.4|35453.8|35466.4|35462.8|35453.9|35450.3|210
1630402800000|2021-08-31 09:40:00|35458.4|35454.8|35460.4|35456.8|35464.9|35461.3|35456.4|35452.8|250
1630403100000|2021-08-31 09:45:00|35460.9|35457.3|35454.9|35451.3|35462.4|35458.8|35451.4|35447.8|170
1630403400000|2021-08-31 09:50:00|35454.4|35450.8|35450.9|35447.3|35456.9|35453.3|35449.9|35446.3|115
1630403700000|2021-08-31 09:55:00|35450.4|35446.8|35449.9|35446.3|35454.4|35450.8|35447.9|35444.3|176
1630404000000|2021-08-31 10:00:00|35450.4|35446.8|35459.4|35455.8|35460.9|35457.3|35449.4|35445.8|258
1630404300000|2021-08-31 10:05:00|35459.9|35456.3|35456.9|35453.3|35462.4|35458.8|35449.4|35445.8|130
1630404600000|2021-08-31 10:10:00|35457.4|35453.8|35454.4|35450.8|35457.9|35454.3|35450.4|35446.8|85
1630404900000|2021-08-31 10:15:00|35454.9|35451.3|35457.4|35453.8|35459.4|35455.8|35448.9|35445.3|181
1630405200000|2021-08-31 10:20:00|35457.9|35454.3|35449.4|35445.8|35459.4|35455.8|35447.9|35444.3|158
1630405500000|2021-08-31 10:25:00|35449.9|35446.3|35446.9|35443.3|35450.4|35446.8|35434.9|35431.3|406
1630405800000|2021-08-31 10:30:00|35447.4|35443.8|35440.9|35437.3|35451.4|35447.8|35438.4|35434.8|416
1630406100000|2021-08-31 10:35:00|35441.4|35437.8|35429.4|35425.8|35441.4|35437.8|35412.9|35409.3|912
1630406400000|2021-08-31 10:40:00|35429.9|35426.3|35432.4|35428.8|35438.9|35435.3|35422.9|35419.3|322
1630406700000|2021-08-31 10:45:00|35432.9|35429.3|35413.4|35409.8|35432.9|35429.3|35399.9|35396.3|1326
1630407000000|2021-08-31 10:50:00|35412.9|35409.3|35394.4|35390.8|35415.9|35412.3|35376.9|35373.3|1229
1630407300000|2021-08-31 10:55:00|35393.9|35390.3|35395.4|35391.8|35398.4|35394.8|35377.9|35374.3|577
1630407600000|2021-08-31 11:00:00|35394.9|35391.3|35390.4|35386.8|35394.9|35391.3|35369.4|35365.8|743
1630407900000|2021-08-31 11:05:00|35389.9|35386.3|35400.9|35397.3|35402.4|35398.8|35379.4|35375.8|646
1630408200000|2021-08-31 11:10:00|35400.4|35396.8|35401.9|35398.3|35409.4|35405.8|35392.4|35388.8|494
1630408500000|2021-08-31 11:15:00|35401.4|35397.8|35404.4|35400.8|35404.9|35401.3|35390.4|35386.8|277
1630408800000|2021-08-31 11:20:00|35403.9|35400.3|35391.9|35388.3|35407.4|35403.8|35383.4|35379.8|420
1630409100000|2021-08-31 11:25:00|35392.4|35388.8|35386.9|35383.3|35396.4|35392.8|35365.4|35361.8|707
1630409400000|2021-08-31 11:30:00|35386.4|35382.8|35371.9|35368.3|35387.9|35384.3|35365.4|35361.8|461
1630409700000|2021-08-31 11:35:00|35371.4|35367.8|35380.4|35376.8|35387.9|35384.3|35367.9|35364.3|306
1630410000000|2021-08-31 11:40:00|35380.9|35377.3|35392.9|35389.3|35395.4|35391.8|35364.4|35360.8|543
1630410300000|2021-08-31 11:45:00|35392.4|35388.8|35374.9|35371.3|35392.9|35389.3|35371.9|35368.3|260
1630410600000|2021-08-31 11:50:00|35375.4|35371.8|35364.4|35360.8|35381.4|35377.8|35357.4|35353.8|426
1630410900000|2021-08-31 11:55:00|35364.9|35361.3|35362.4|35358.8|35368.9|35365.3|35359.4|35355.8|415
1630411200000|2021-08-31 12:00:00|35362.9|35359.3|35365.4|35361.8|35365.9|35362.3|35346.9|35343.3|888
1630411500000|2021-08-31 12:05:00|35365.9|35362.3|35368.9|35365.3|35372.4|35368.8|35359.9|35356.3|449
1630411800000|2021-08-31 12:10:00|35369.4|35365.8|35366.4|35362.8|35377.9|35374.3|35359.4|35355.8|421
1630412100000|2021-08-31 12:15:00|35365.9|35362.3|35356.4|35352.8|35368.4|35364.8|35351.9|35348.3|303
1630412400000|2021-08-31 12:20:00|35356.9|35353.3|35344.4|35340.8|35359.4|35355.8|35329.4|35325.8|1161
1630412700000|2021-08-31 12:25:00|35343.9|35340.3|35335.4|35331.8|35346.4|35342.8|35331.4|35327.8|563
1630413000000|2021-08-31 12:30:00|35336.4|35332.8|35333.9|35330.3|35339.4|35335.8|35325.4|35321.8|875
1630413300000|2021-08-31 12:35:00|35333.4|35329.8|35338.4|35334.8|35344.4|35340.8|35318.9|35315.3|891
1630413600000|2021-08-31 12:40:00|35337.9|35334.3|35346.9|35343.3|35353.4|35349.8|35335.9|35332.3|364
1630413900000|2021-08-31 12:45:00|35346.4|35342.8|35352.9|35349.3|35354.4|35350.8|35342.9|35339.3|298
1630414200000|2021-08-31 12:50:00|35352.4|35348.8|35348.9|35345.3|35356.4|35352.8|35343.9|35340.3|312
1630414500000|2021-08-31 12:55:00|35348.4|35344.8|35358.9|35355.3|35359.9|35356.3|35346.9|35343.3|278
1630414800000|2021-08-31 13:00:00|35359.9|35356.3|35356.9|35353.3|35365.9|35362.3|35348.9|35345.3|502
1630415100000|2021-08-31 13:05:00|35356.4|35352.8|35348.9|35345.3|35357.9|35354.3|35343.4|35339.8|324
1630415400000|2021-08-31 13:10:00|35348.4|35344.8|35349.9|35346.3|35356.4|35352.8|35344.9|35341.3|225
1630415700000|2021-08-31 13:15:00|35349.4|35345.8|35366.4|35362.8|35366.4|35362.8|35346.4|35342.8|535
1630416000000|2021-08-31 13:20:00|35367.4|35363.8|35382.4|35378.8|35382.4|35378.8|35366.4|35362.8|550
1630416300000|2021-08-31 13:25:00|35382.9|35379.3|35350.4|35346.8|35383.4|35379.8|35340.9|35337.3|1603
1630416600000|2021-08-31 13:30:00|35349.8|35347.4|35357.3|35354.9|35376.3|35373.9|35334.3|35331.9|5550
1630416900000|2021-08-31 13:35:00|35356.8|35354.4|35360.8|35358.4|35374.3|35371.9|35344.3|35341.9|2147
1630417200000|2021-08-31 13:40:00|35361.3|35358.9|35342.3|35339.9|35369.3|35366.9|35342.3|35339.9|1281
1630417500000|2021-08-31 13:45:00|35342.8|35340.4|35319.8|35317.4|35351.3|35348.9|35286.8|35284.4|3359
1630417800000|2021-08-31 13:50:00|35319.3|35316.9|35309.8|35307.4|35325.3|35322.9|35287.8|35285.4|2662
1630418100000|2021-08-31 13:55:00|35309.3|35306.9|35323.3|35320.9|35342.8|35340.4|35297.3|35294.9|2056
1630418400000|2021-08-31 14:00:00|35323.8|35321.4|35360.3|35357.9|35364.3|35361.9|35315.3|35312.9|2297
1630418700000|2021-08-31 14:05:00|35360.8|35358.4|35392.8|35390.4|35395.3|35392.9|35336.8|35334.4|3108
1630419000000|2021-08-31 14:10:00|35392.3|35389.9|35417.1|35414.7|35419.1|35416.7|35380.1|35377.7|2623
1630419300000|2021-08-31 14:15:00|35416.6|35414.2|35413.6|35411.2|35427.1|35424.7|35406.1|35403.7|2344
1630419600000|2021-08-31 14:20:00|35414.1|35411.7|35363.6|35361.2|35414.6|35412.2|35360.1|35357.7|2043
1630419900000|2021-08-31 14:25:00|35363.1|35360.7|35370.6|35368.2|35372.1|35369.7|35345.1|35342.7|1607
1630420200000|2021-08-31 14:30:00|35371.1|35368.7|35365.6|35363.2|35387.6|35385.2|35358.1|35355.7|1598
1630420500000|2021-08-31 14:35:00|35365.1|35362.7|35376.6|35374.2|35377.1|35374.7|35344.1|35341.7|1541
1630420800000|2021-08-31 14:40:00|35377.1|35374.7|35381.6|35379.2|35385.1|35382.7|35368.1|35365.7|825
1630421100000|2021-08-31 14:45:00|35382.1|35379.7|35404.6|35402.2|35411.6|35409.2|35381.1|35378.7|1350
1630421400000|2021-08-31 14:50:00|35404.1|35401.7|35398.1|35395.7|35412.1|35409.7|35395.1|35392.7|1209
1630421700000|2021-08-31 14:55:00|35400.1|35397.7|35406.1|35403.7|35406.6|35404.2|35388.6|35386.2|873
1630422000000|2021-08-31 15:00:00|35405.1|35402.7|35391.1|35388.7|35416.1|35413.7|35388.1|35385.7|1486
1630422300000|2021-08-31 15:05:00|35390.6|35388.2|35395.1|35392.7|35410.1|35407.7|35388.1|35385.7|947
1630422600000|2021-08-31 15:10:00|35394.6|35392.2|35399.1|35396.7|35401.1|35398.7|35385.1|35382.7|743
1630422900000|2021-08-31 15:15:00|35399.6|35397.2|35440.6|35438.2|35441.1|35438.7|35399.1|35396.7|1679
1630423200000|2021-08-31 15:20:00|35441.1|35438.7|35428.6|35426.2|35452.6|35450.2|35428.1|35425.7|1984
1630423500000|2021-08-31 15:25:00|35428.1|35425.7|35421.1|35418.7|35430.1|35427.7|35416.1|35413.7|1100
1630423800000|2021-08-31 15:30:00|35419.6|35417.2|35433.1|35430.7|35434.6|35432.2|35416.1|35413.7|1089
1630424100000|2021-08-31 15:35:00|35432.6|35430.2|35434.6|35432.2|35440.1|35437.7|35429.6|35427.2|740
1630424400000|2021-08-31 15:40:00|35434.1|35431.7|35447.1|35444.7|35448.1|35445.7|35432.6|35430.2|915
1630424700000|2021-08-31 15:45:00|35446.6|35444.2|35447.1|35444.7|35451.1|35448.7|35443.1|35440.7|825
1630425000000|2021-08-31 15:50:00|35446.6|35444.2|35441.1|35438.7|35449.1|35446.7|35434.1|35431.7|984
1630425300000|2021-08-31 15:55:00|35440.6|35438.2|35435.1|35432.7|35444.1|35441.7|35435.1|35432.7|507
1630425600000|2021-08-31 16:00:00|35435.6|35433.2|35441.1|35438.7|35448.1|35445.7|35431.1|35428.7|1092
1630425900000|2021-08-31 16:05:00|35441.6|35439.2|35441.6|35439.2|35453.1|35450.7|35439.1|35436.7|1012
1630426200000|2021-08-31 16:10:00|35441.1|35438.7|35437.6|35435.2|35443.1|35440.7|35433.1|35430.7|704
1630426500000|2021-08-31 16:15:00|35438.1|35435.7|35436.6|35434.2|35441.1|35438.7|35431.6|35429.2|485
1630426800000|2021-08-31 16:20:00|35436.1|35433.7|35440.6|35438.2|35446.1|35443.7|35434.1|35431.7|532
1630427100000|2021-08-31 16:25:00|35440.1|35437.7|35441.6|35439.2|35445.6|35443.2|35438.1|35435.7|435
1630427400000|2021-08-31 16:30:00|35442.1|35439.7|35430.1|35427.7|35442.1|35439.7|35426.1|35423.7|782
1630427700000|2021-08-31 16:35:00|35429.6|35427.2|35432.1|35429.7|35434.1|35431.7|35426.6|35424.2|442
1630428000000|2021-08-31 16:40:00|35431.6|35429.2|35426.1|35423.7|35432.1|35429.7|35426.1|35423.7|365
1630428300000|2021-08-31 16:45:00|35426.6|35424.2|35409.1|35406.7|35426.6|35424.2|35407.1|35404.7|620
1630428600000|2021-08-31 16:50:00|35408.6|35406.2|35413.6|35411.2|35418.1|35415.7|35404.6|35402.2|618
1630428900000|2021-08-31 16:55:00|35414.1|35411.7|35409.6|35407.2|35415.1|35412.7|35404.1|35401.7|619
1630429200000|2021-08-31 17:00:00|35409.1|35406.7|35403.6|35401.2|35410.1|35407.7|35392.1|35389.7|804
1630429500000|2021-08-31 17:05:00|35404.1|35401.7|35393.6|35391.2|35406.1|35403.7|35393.1|35390.7|845
1630429800000|2021-08-31 17:10:00|35393.1|35390.7|35408.1|35405.7|35411.1|35408.7|35393.1|35390.7|502
1630430100000|2021-08-31 17:15:00|35408.6|35406.2|35392.1|35389.7|35409.1|35406.7|35388.1|35385.7|748
1630430400000|2021-08-31 17:20:00|35391.6|35389.2|35364.6|35362.2|35394.1|35391.7|35362.1|35359.7|1438
1630430700000|2021-08-31 17:25:00|35364.1|35361.7|35372.6|35370.2|35378.1|35375.7|35361.1|35358.7|822
1630431000000|2021-08-31 17:30:00|35372.1|35369.7|35366.1|35363.7|35374.1|35371.7|35361.1|35358.7|548
1630431300000|2021-08-31 17:35:00|35367.1|35364.7|35376.6|35374.2|35378.1|35375.7|35364.6|35362.2|586
1630431600000|2021-08-31 17:40:00|35376.1|35373.7|35376.1|35373.7|35381.6|35379.2|35375.1|35372.7|473
1630431900000|2021-08-31 17:45:00|35376.6|35374.2|35381.1|35378.7|35385.1|35382.7|35375.1|35372.7|546
1630432200000|2021-08-31 17:50:00|35380.6|35378.2|35373.1|35370.7|35383.1|35380.7|35373.1|35370.7|511
1630432500000|2021-08-31 17:55:00|35373.6|35371.2|35378.1|35375.7|35379.1|35376.7|35366.1|35363.7|694
1630432800000|2021-08-31 18:00:00|35378.6|35376.2|35375.1|35372.7|35386.1|35383.7|35375.1|35372.7|680
1630433100000|2021-08-31 18:05:00|35375.6|35373.2|35363.6|35361.2|35376.1|35373.7|35360.6|35358.2|723
1630433400000|2021-08-31 18:10:00|35363.1|35360.7|35362.1|35359.7|35366.1|35363.7|35356.1|35353.7|593
1630433700000|2021-08-31 18:15:00|35361.6|35359.2|35358.1|35355.7|35370.1|35367.7|35355.1|35352.7|504
1630434000000|2021-08-31 18:20:00|35358.6|35356.2|35363.6|35361.2|35367.6|35365.2|35357.1|35354.7|388
1630434300000|2021-08-31 18:25:00|35364.1|35361.7|35351.6|35349.2|35368.1|35365.7|35347.6|35345.2|561
1630434600000|2021-08-31 18:30:00|35352.1|35349.7|35368.1|35365.7|35368.6|35366.2|35350.1|35347.7|607
1630434900000|2021-08-31 18:35:00|35369.1|35366.7|35353.1|35350.7|35369.1|35366.7|35352.6|35350.2|474
1630435200000|2021-08-31 18:40:00|35353.6|35351.2|35345.6|35343.2|35358.1|35355.7|35343.6|35341.2|566
1630435500000|2021-08-31 18:45:00|35345.1|35342.7|35329.6|35327.2|35348.1|35345.7|35324.1|35321.7|951
1630435800000|2021-08-31 18:50:00|35330.1|35327.7|35336.1|35333.7|35344.6|35342.2|35329.1|35326.7|868
1630436100000|2021-08-31 18:55:00|35336.6|35334.2|35368.1|35365.7|35370.1|35367.7|35334.1|35331.7|696
1630436400000|2021-08-31 19:00:00|35368.6|35366.2|35369.6|35367.2|35374.6|35372.2|35362.1|35359.7|883
1630436700000|2021-08-31 19:05:00|35369.1|35366.7|35352.1|35349.7|35370.1|35367.7|35351.1|35348.7|663
1630437000000|2021-08-31 19:10:00|35353.1|35350.7|35341.6|35339.2|35353.6|35351.2|35340.6|35338.2|594
1630437300000|2021-08-31 19:15:00|35340.6|35338.2|35339.1|35336.7|35348.1|35345.7|35336.6|35334.2|519
1630437600000|2021-08-31 19:20:00|35339.6|35337.2|35346.6|35344.2|35349.1|35346.7|35326.1|35323.7|1082
1630437900000|2021-08-31 19:25:00|35347.1|35344.7|35333.6|35331.2|35351.6|35349.2|35331.6|35329.2|737
1630438200000|2021-08-31 19:30:00|35333.1|35330.7|35353.1|35350.7|35353.1|35350.7|35324.1|35321.7|1102
1630438500000|2021-08-31 19:35:00|35352.1|35349.7|35359.1|35356.7|35359.6|35357.2|35340.1|35337.7|1015
1630438800000|2021-08-31 19:40:00|35359.6|35357.2|35369.1|35366.7|35370.1|35367.7|35351.1|35348.7|858
1630439100000|2021-08-31 19:45:00|35369.6|35367.2|35379.6|35377.2|35381.1|35378.7|35364.1|35361.7|833
1630439400000|2021-08-31 19:50:00|35380.1|35377.7|35354.6|35352.2|35380.1|35377.7|35350.1|35347.7|2468
1630439700000|2021-08-31 19:55:00|35355.1|35352.7|35364.1|35361.7|35395.1|35392.7|35350.1|35347.7|5377
1630440000000|2021-08-31 20:00:00|35353.2|35350.8|35382.4|35377.6|35389.9|35385.1|35349.4|35344.6|2256
1630440300000|2021-08-31 20:05:00|35381.9|35377.1|35389.9|35385.1|35393.4|35388.6|35378.4|35373.6|402
1630440600000|2021-08-31 20:10:00|35389.4|35384.6|35399.9|35395.1|35402.9|35398.1|35384.4|35379.6|657
1630440900000|2021-08-31 20:15:00|35399.4|35394.6|35397.9|35393.1|35399.4|35394.6|35390.9|35386.1|85
1630441200000|2021-08-31 20:20:00|35398.4|35393.6|35401.9|35397.1|35402.4|35397.6|35393.9|35389.1|183
1630441500000|2021-08-31 20:25:00|35401.4|35396.6|35404.4|35399.6|35409.4|35404.6|35400.4|35395.6|118
1630441800000|2021-08-31 20:30:00|35404.9|35400.1|35402.4|35397.6|35406.9|35402.1|35401.4|35396.6|115
1630442100000|2021-08-31 20:35:00|35401.9|35397.1|35408.4|35403.6|35408.4|35403.6|35397.4|35392.6|110
1630442400000|2021-08-31 20:40:00|35407.9|35403.1|35407.4|35402.6|35412.4|35407.6|35406.4|35401.6|90
1630442700000|2021-08-31 20:45:00|35406.9|35402.1|35407.4|35402.6|35408.9|35404.1|35406.4|35401.6|66
1630443000000|2021-08-31 20:50:00|35407.9|35403.1|35409.4|35404.6|35409.9|35405.1|35405.4|35400.6|152
1630443300000|2021-08-31 20:55:00|35410.9|35406.1|35410.6|35400.8|35410.9|35406.1|35402.4|35397.6|140
1630443600000|2021-08-31 21:00:00|35408.6|35398.8|35406.5|35396.7|35410.3|35400.5|35406.5|35396.7|0
1630443900000|2021-08-31 21:05:00|35406.4|35396.6|35404.5|35394.7|35406.8|35397|35404.3|35394.5|0
1630444200000|2021-08-31 21:10:00|35404.2|35394.4|35403.8|35394|35404.2|35394.4|35403.1|35393.3|0
1630444500000|2021-08-31 21:15:00|35403.9|35394.1|35402.9|35393.1|35404.1|35394.3|35402.9|35393.1|0
1630444800000|2021-08-31 21:20:00|35403.2|35393.4|35402.8|35393|35403.2|35393.4|35402.8|35393|0
1630445100000|2021-08-31 21:25:00|35402.7|35392.9|35403.5|35393.7|35403.9|35394.1|35402.7|35392.9|0
1630445400000|2021-08-31 21:30:00|35403.2|35393.4|35401.5|35391.7|35403.9|35394.1|35401|35391.2|0
1630445700000|2021-08-31 21:35:00|35402.4|35392.6|35401.2|35391.4|35402.4|35392.6|35399.5|35389.7|0
1630446000000|2021-08-31 21:40:00|35400.9|35391.1|35398.3|35388.5|35401.2|35391.4|35398.3|35388.5|0
1630446300000|2021-08-31 21:45:00|35398.2|35388.4|35397.6|35387.8|35398.3|35388.5|35397.3|35387.5|0
1630446600000|2021-08-31 21:50:00|35397.9|35388.1|35398.8|35389|35398.8|35389|35397.9|35388.1|0
1630446900000|2021-08-31 21:55:00|35399|35389.2|35399.1|35389.3|35400.2|35390.4|35399|35389.2|0
1630447200000|2021-08-31 22:00:00|35405.9|35401.1|35407.9|35403.1|35412.4|35407.6|35401.4|35396.6|190
1630447500000|2021-08-31 22:05:00|35408.4|35403.6|35407.9|35403.1|35411.9|35407.1|35407.4|35402.6|109
1630447800000|2021-08-31 22:10:00|35409.9|35405.1|35406.4|35401.6|35410.9|35406.1|35405.4|35400.6|62
1630448100000|2021-08-31 22:15:00|35406.9|35402.1|35406.4|35401.6|35406.9|35402.1|35403.4|35398.6|44
1630448400000|2021-08-31 22:20:00|35406.9|35402.1|35398.4|35393.6|35407.4|35402.6|35397.4|35392.6|71
1630448700000|2021-08-31 22:25:00|35398.9|35394.1|35394.9|35390.1|35401.9|35397.1|35393.4|35388.6|116
1630449000000|2021-08-31 22:30:00|35394.4|35389.6|35396.4|35391.6|35398.4|35393.6|35393.9|35389.1|48
1630449300000|2021-08-31 22:35:00|35394.9|35390.1|35393.4|35388.6|35395.4|35390.6|35391.4|35386.6|66
1630449600000|2021-08-31 22:40:00|35392.9|35388.1|35396.9|35392.1|35397.4|35392.6|35391.4|35386.6|41
1630449900000|2021-08-31 22:45:00|35396.4|35391.6|35394.4|35389.6|35399.4|35394.6|35394.4|35389.6|53
1630450200000|2021-08-31 22:50:00|35394.9|35390.1|35394.4|35389.6|35396.4|35391.6|35394.4|35389.6|13
1630450500000|2021-08-31 22:55:00|35394.9|35390.1|35396.9|35392.1|35398.4|35393.6|35393.9|35389.1|23
1630450800000|2021-08-31 23:00:00|35397.4|35392.6|35392.4|35387.6|35399.9|35395.1|35392.4|35387.6|46
1630451100000|2021-08-31 23:05:00|35392.9|35388.1|35392.4|35387.6|35395.4|35390.6|35392.4|35387.6|27
1630451400000|2021-08-31 23:10:00|35392.9|35388.1|35390.9|35386.1|35393.4|35388.6|35390.4|35385.6|19
1630451700000|2021-08-31 23:15:00|35391.4|35386.6|35395.9|35391.1|35396.9|35392.1|35390.9|35386.1|38
1630452000000|2021-08-31 23:20:00|35396.4|35391.6|35396.9|35392.1|35397.9|35393.1|35394.4|35389.6|20
1630452300000|2021-08-31 23:25:00|35396.4|35391.6|35396.4|35391.6|35396.9|35392.1|35393.9|35389.1|21
1630452600000|2021-08-31 23:30:00|35395.9|35391.1|35402.4|35397.6|35402.4|35397.6|35394.4|35389.6|53
1630452900000|2021-08-31 23:35:00|35402.9|35398.1|35400.4|35395.6|35408.4|35403.6|35400.4|35395.6|84
1630453200000|2021-08-31 23:40:00|35401.4|35396.6|35406.4|35401.6|35406.4|35401.6|35399.4|35394.6|42
1630453500000|2021-08-31 23:45:00|35405.9|35401.1|35411.9|35407.1|35413.4|35408.6|35405.4|35400.6|91
1630453800000|2021-08-31 23:50:00|35412.4|35407.6|35415.4|35410.6|35415.4|35410.6|35408.9|35404.1|72
1630454100000|2021-08-31 23:55:00|35414.9|35410.1|35414.4|35409.6|35415.9|35411.1|35408.9|35404.1|61
1630454400000|2021-09-01 00:00:00|35414.9|35410.1|35417.4|35412.6|35422.4|35417.6|35409.9|35405.1|199
1630454700000|2021-09-01 00:05:00|35416.9|35412.1|35423.9|35419.1|35427.4|35422.6|35413.4|35408.6|190
1630455000000|2021-09-01 00:10:00|35424.4|35419.6|35420.9|35416.1|35426.4|35421.6|35418.4|35413.6|113
1630455300000|2021-09-01 00:15:00|35420.4|35415.6|35403.9|35399.1|35423.4|35418.6|35403.9|35399.1|208
1630455600000|2021-09-01 00:20:00|35403.4|35398.6|35394.4|35389.6|35406.9|35402.1|35387.4|35382.6|279
1630455900000|2021-09-01 00:25:00|35394.9|35390.1|35405.9|35401.1|35412.9|35408.1|35393.9|35389.1|110
1630456200000|2021-09-01 00:30:00|35406.4|35401.6|35406.9|35402.1|35413.4|35408.6|35401.9|35397.1|63
1630456500000|2021-09-01 00:35:00|35406.4|35401.6|35395.9|35391.1|35409.9|35405.1|35394.9|35390.1|58
1630456800000|2021-09-01 00:40:00|35396.4|35391.6|35392.9|35388.1|35404.4|35399.6|35392.9|35388.1|55
1630457100000|2021-09-01 00:45:00|35392.4|35387.6|35385.9|35381.1|35394.4|35389.6|35383.4|35378.6|150
1630457400000|2021-09-01 00:50:00|35386.4|35381.6|35391.9|35387.1|35395.9|35391.1|35386.4|35381.6|155
1630457700000|2021-09-01 00:55:00|35391.4|35386.6|35398.4|35393.6|35399.4|35394.6|35388.9|35384.1|100
1630458000000|2021-09-01 01:00:00|35398.9|35394.1|35399.9|35395.1|35401.9|35397.1|35393.4|35388.6|116
1630458300000|2021-09-01 01:05:00|35400.4|35395.6|35403.4|35398.6|35406.4|35401.6|35397.9|35393.1|65
1630458600000|2021-09-01 01:10:00|35403.9|35399.1|35404.9|35400.1|35406.4|35401.6|35399.4|35394.6|58
1630458900000|2021-09-01 01:15:00|35404.4|35399.6|35413.4|35408.6|35414.4|35409.6|35399.9|35395.1|140
1630459200000|2021-09-01 01:20:00|35413.9|35409.1|35410.4|35405.6|35415.4|35410.6|35408.4|35403.6|175
1630459500000|2021-09-01 01:25:00|35409.9|35405.1|35414.9|35410.1|35417.4|35412.6|35409.4|35404.6|104
1630459800000|2021-09-01 01:30:00|35415.4|35410.6|35409.4|35404.6|35423.4|35418.6|35402.4|35397.6|231
1630460100000|2021-09-01 01:35:00|35408.9|35404.1|35412.9|35408.1|35417.9|35413.1|35405.4|35400.6|90
1630460400000|2021-09-01 01:40:00|35413.4|35408.6|35415.9|35411.1|35428.4|35423.6|35410.9|35406.1|186
1630460700000|2021-09-01 01:45:00|35415.4|35410.6|35422.9|35418.1|35427.9|35423.1|35410.9|35406.1|157
1630461000000|2021-09-01 01:50:00|35422.4|35417.6|35430.4|35425.6|35430.4|35425.6|35415.4|35410.6|81
1630461300000|2021-09-01 01:55:00|35430.9|35426.1|35433.9|35429.1|35434.9|35430.1|35428.4|35423.6|156
1630461600000|2021-09-01 02:00:00|35434.4|35429.6|35449.9|35445.1|35452.4|35447.6|35434.4|35429.6|503
1630461900000|2021-09-01 02:05:00|35450.4|35445.6|35446.9|35442.1|35453.9|35449.1|35446.4|35441.6|120
1630462200000|2021-09-01 02:10:00|35447.4|35442.6|35444.4|35439.6|35452.4|35447.6|35442.4|35437.6|329
1630462500000|2021-09-01 02:15:00|35444.9|35440.1|35440.9|35436.1|35448.9|35444.1|35439.4|35434.6|266
1630462800000|2021-09-01 02:20:00|35440.4|35435.6|35445.4|35440.6|35445.9|35441.1|35438.4|35433.6|102
1630463100000|2021-09-01 02:25:00|35444.9|35440.1|35446.9|35442.1|35449.4|35444.6|35444.4|35439.6|73
1630463400000|2021-09-01 02:30:00|35447.4|35442.6|35447.9|35443.1|35451.4|35446.6|35446.4|35441.6|139
1630463700000|2021-09-01 02:35:00|35449.4|35444.6|35449.9|35445.1|35450.9|35446.1|35447.4|35442.6|127
1630464000000|2021-09-01 02:40:00|35449.4|35444.6|35443.9|35439.1|35450.9|35446.1|35443.4|35438.6|56
1630464300000|2021-09-01 02:45:00|35444.4|35439.6|35448.9|35444.1|35450.4|35445.6|35442.4|35437.6|50
1630464600000|2021-09-01 02:50:00|35449.4|35444.6|35449.4|35444.6|35454.4|35449.6|35446.9|35442.1|67
1630464900000|2021-09-01 02:55:00|35448.9|35444.1|35458.4|35453.6|35458.4|35453.6|35448.4|35443.6|111
1630465200000|2021-09-01 03:00:00|35458.9|35454.1|35456.9|35452.1|35462.9|35458.1|35454.4|35449.6|164
1630465500000|2021-09-01 03:05:00|35456.4|35451.6|35451.9|35447.1|35458.9|35454.1|35449.4|35444.6|128
1630465800000|2021-09-01 03:10:00|35451.4|35446.6|35453.9|35449.1|35456.4|35451.6|35448.9|35444.1|88
1630466100000|2021-09-01 03:15:00|35454.4|35449.6|35457.9|35453.1|35458.4|35453.6|35452.4|35447.6|52
1630466400000|2021-09-01 03:20:00|35458.4|35453.6|35460.9|35456.1|35463.4|35458.6|35458.4|35453.6|117
1630466700000|2021-09-01 03:25:00|35461.4|35456.6|35462.4|35457.6|35465.4|35460.6|35459.9|35455.1|100
1630467000000|2021-09-01 03:30:00|35461.9|35457.1|35456.9|35452.1|35463.4|35458.6|35452.4|35447.6|153
1630467300000|2021-09-01 03:35:00|35457.4|35452.6|35456.4|35451.6|35459.9|35455.1|35455.4|35450.6|53
1630467600000|2021-09-01 03:40:00|35456.9|35452.1|35454.9|35450.1|35457.9|35453.1|35452.4|35447.6|42
1630467900000|2021-09-01 03:45:00|35454.4|35449.6|35447.9|35443.1|35457.4|35452.6|35446.4|35441.6|80
1630468200000|2021-09-01 03:50:00|35448.4|35443.6|35449.9|35445.1|35454.4|35449.6|35448.4|35443.6|91
1630468500000|2021-09-01 03:55:00|35449.4|35444.6|35447.9|35443.1|35450.4|35445.6|35445.4|35440.6|93
1630468800000|2021-09-01 04:00:00|35448.4|35443.6|35448.4|35443.6|35453.4|35448.6|35446.9|35442.1|119
1630469100000|2021-09-01 04:05:00|35448.9|35444.1|35449.9|35445.1|35455.9|35451.1|35448.9|35444.1|35
1630469400000|2021-09-01 04:10:00|35450.4|35445.6|35446.9|35442.1|35451.4|35446.6|35445.9|35441.1|20
1630469700000|2021-09-01 04:15:00|35447.4|35442.6|35458.9|35454.1|35459.4|35454.6|35446.9|35442.1|42
1630470000000|2021-09-01 04:20:00|35458.4|35453.6|35455.9|35451.1|35461.9|35457.1|35455.4|35450.6|59
1630470300000|2021-09-01 04:25:00|35455.4|35450.6|35453.9|35449.1|35455.9|35451.1|35452.4|35447.6|28
1630470600000|2021-09-01 04:30:00|35454.4|35449.6|35454.9|35450.1|35456.4|35451.6|35452.4|35447.6|26
1630470900000|2021-09-01 04:35:00|35455.4|35450.6|35451.9|35447.1|35455.9|35451.1|35451.4|35446.6|29
1630471200000|2021-09-01 04:40:00|35450.9|35446.1|35449.4|35444.6|35452.9|35448.1|35447.9|35443.1|40
1630471500000|2021-09-01 04:45:00|35449.9|35445.1|35445.9|35441.1|35450.9|35446.1|35445.9|35441.1|44
1630471800000|2021-09-01 04:50:00|35446.4|35441.6|35444.4|35439.6|35446.4|35441.6|35441.9|35437.1|88
1630472100000|2021-09-01 04:55:00|35443.9|35439.1|35444.9|35440.1|35446.4|35441.6|35442.4|35437.6|54
1630472400000|2021-09-01 05:00:00|35445.4|35440.6|35446.4|35441.6|35450.9|35446.1|35443.9|35439.1|87
1630472700000|2021-09-01 05:05:00|35445.9|35441.1|35441.4|35436.6|35448.4|35443.6|35441.4|35436.6|107
1630473000000|2021-09-01 05:10:00|35440.9|35436.1|35442.9|35438.1|35448.4|35443.6|35440.4|35435.6|79
1630473300000|2021-09-01 05:15:00|35442.4|35437.6|35442.9|35438.1|35445.4|35440.6|35440.4|35435.6|37
1630473600000|2021-09-01 05:20:00|35442.4|35437.6|35445.4|35440.6|35448.4|35443.6|35442.4|35437.6|63
1630473900000|2021-09-01 05:25:00|35444.9|35440.1|35444.9|35440.1|35447.4|35442.6|35440.9|35436.1|51
1630474200000|2021-09-01 05:30:00|35445.4|35440.6|35449.9|35445.1|35451.4|35446.6|35444.9|35440.1|89
1630474500000|2021-09-01 05:35:00|35450.4|35445.6|35454.9|35450.1|35457.4|35452.6|35447.9|35443.1|109
1630474800000|2021-09-01 05:40:00|35454.4|35449.6|35461.4|35456.6|35471.9|35467.1|35453.4|35448.6|437
1630475100000|2021-09-01 05:45:00|35461.9|35457.1|35463.9|35459.1|35467.4|35462.6|35459.9|35455.1|109
1630475400000|2021-09-01 05:50:00|35464.4|35459.6|35456.4|35451.6|35466.4|35461.6|35454.4|35449.6|184
1630475700000|2021-09-01 05:55:00|35455.9|35451.1|35461.9|35457.1|35462.9|35458.1|35455.9|35451.1|110
1630476000000|2021-09-01 06:00:00|35461.3|35457.7|35470.8|35467.2|35475.8|35472.2|35461.3|35457.7|315
1630476300000|2021-09-01 06:05:00|35471.3|35467.7|35474.3|35470.7|35476.8|35473.2|35464.3|35460.7|227
1630476600000|2021-09-01 06:10:00|35473.8|35470.2|35476.3|35472.7|35481.8|35478.2|35473.3|35469.7|192
1630476900000|2021-09-01 06:15:00|35475.8|35472.2|35468.3|35464.7|35477.8|35474.2|35467.8|35464.2|160
1630477200000|2021-09-01 06:20:00|35467.8|35464.2|35469.8|35466.2|35471.8|35468.2|35466.8|35463.2|160
1630477500000|2021-09-01 06:25:00|35470.3|35466.7|35472.3|35468.7|35475.8|35472.2|35468.3|35464.7|108
1630477800000|2021-09-01 06:30:00|35472.8|35469.2|35478.8|35475.2|35480.3|35476.7|35472.8|35469.2|138
1630478100000|2021-09-01 06:35:00|35478.3|35474.7|35478.3|35474.7|35483.8|35480.2|35473.8|35470.2|190
1630478400000|2021-09-01 06:40:00|35477.8|35474.2|35480.3|35476.7|35482.8|35479.2|35476.8|35473.2|141
1630478700000|2021-09-01 06:45:00|35480.8|35477.2|35476.3|35472.7|35484.3|35480.7|35475.8|35472.2|123
1630479000000|2021-09-01 06:50:00|35475.8|35472.2|35479.3|35475.7|35482.8|35479.2|35474.8|35471.2|89
1630479300000|2021-09-01 06:55:00|35479.8|35476.2|35483.8|35480.2|35492.3|35488.7|35479.8|35476.2|450
1630479600000|2021-09-01 07:00:00|35484.3|35480.7|35486.3|35482.7|35495.8|35492.2|35483.8|35480.2|895
1630479900000|2021-09-01 07:05:00|35485.8|35482.2|35488.3|35484.7|35491.8|35488.2|35477.8|35474.2|675
1630480200000|2021-09-01 07:10:00|35488.8|35485.2|35491.8|35488.2|35497.8|35494.2|35485.8|35482.2|684
1630480500000|2021-09-01 07:15:00|35491.3|35487.7|35501.3|35497.7|35501.8|35498.2|35488.3|35484.7|362
1630480800000|2021-09-01 07:20:00|35501.8|35498.2|35493.3|35489.7|35506.8|35503.2|35493.3|35489.7|570
1630481100000|2021-09-01 07:25:00|35493.8|35490.2|35489.3|35485.7|35499.8|35496.2|35484.8|35481.2|343
1630481400000|2021-09-01 07:30:00|35488.8|35485.2|35487.8|35484.2|35496.8|35493.2|35486.3|35482.7|225
1630481700000|2021-09-01 07:35:00|35488.3|35484.7|35498.3|35494.7|35501.3|35497.7|35487.8|35484.2|299
1630482000000|2021-09-01 07:40:00|35497.8|35494.2|35500.3|35496.7|35502.3|35498.7|35492.8|35489.2|250
1630482300000|2021-09-01 07:45:00|35500.8|35497.2|35501.8|35498.2|35504.8|35501.2|35499.3|35495.7|229
1630482600000|2021-09-01 07:50:00|35500.8|35497.2|35496.8|35493.2|35509.8|35506.2|35496.8|35493.2|544
1630482900000|2021-09-01 07:55:00|35497.3|35493.7|35499.3|35495.7|35505.3|35501.7|35492.8|35489.2|400
1630483200000|2021-09-01 08:00:00|35498.8|35495.2|35494.8|35491.2|35509.8|35506.2|35493.8|35490.2|484
1630483500000|2021-09-01 08:05:00|35494.3|35490.7|35497.8|35494.2|35498.8|35495.2|35489.3|35485.7|404
1630483800000|2021-09-01 08:10:00|35498.8|35495.2|35504.3|35500.7|35507.3|35503.7|35497.8|35494.2|319
1630484100000|2021-09-01 08:15:00|35504.8|35501.2|35507.8|35504.2|35508.8|35505.2|35503.3|35499.7|293
1630484400000|2021-09-01 08:20:00|35507.3|35503.7|35506.8|35503.2|35510.8|35507.2|35502.8|35499.2|308
1630484700000|2021-09-01 08:25:00|35507.3|35503.7|35505.3|35501.7|35507.8|35504.2|35497.8|35494.2|309
1630485000000|2021-09-01 08:30:00|35504.8|35501.2|35500.3|35496.7|35507.8|35504.2|35495.8|35492.2|327
1630485300000|2021-09-01 08:35:00|35499.8|35496.2|35497.8|35494.2|35501.3|35497.7|35495.8|35492.2|219
1630485600000|2021-09-01 08:40:00|35498.3|35494.7|35497.8|35494.2|35500.8|35497.2|35495.8|35492.2|198
1630485900000|2021-09-01 08:45:00|35497.3|35493.7|35501.8|35498.2|35502.3|35498.7|35494.8|35491.2|155
1630486200000|2021-09-01 08:50:00|35502.3|35498.7|35499.3|35495.7|35504.8|35501.2|35495.8|35492.2|146
1630486500000|2021-09-01 08:55:00|35498.8|35495.2|35499.8|35496.2|35501.8|35498.2|35495.8|35492.2|209
1630486800000|2021-09-01 09:00:00|35499.3|35495.7|35497.8|35494.2|35503.3|35499.7|35494.8|35491.2|171
1630487100000|2021-09-01 09:05:00|35498.3|35494.7|35491.8|35488.2|35501.8|35498.2|35486.3|35482.7|340
1630487400000|2021-09-01 09:10:00|35491.3|35487.7|35489.3|35485.7|35493.8|35490.2|35484.8|35481.2|359
1630487700000|2021-09-01 09:15:00|35489.8|35486.2|35488.8|35485.2|35491.3|35487.7|35482.8|35479.2|135
1630488000000|2021-09-01 09:20:00|35489.3|35485.7|35485.8|35482.2|35489.8|35486.2|35481.3|35477.7|253
1630488300000|2021-09-01 09:25:00|35485.3|35481.7|35483.3|35479.7|35488.8|35485.2|35481.3|35477.7|271
1630488600000|2021-09-01 09:30:00|35483.8|35480.2|35489.3|35485.7|35490.3|35486.7|35480.8|35477.2|264
1630488900000|2021-09-01 09:35:00|35488.8|35485.2|35486.8|35483.2|35489.3|35485.7|35483.3|35479.7|133
1630489200000|2021-09-01 09:40:00|35487.3|35483.7|35482.3|35478.7|35487.3|35483.7|35481.8|35478.2|121
1630489500000|2021-09-01 09:45:00|35481.8|35478.2|35468.3|35464.7|35482.8|35479.2|35464.8|35461.2|425
1630489800000|2021-09-01 09:50:00|35468.8|35465.2|35463.8|35460.2|35471.8|35468.2|35461.3|35457.7|183
1630490100000|2021-09-01 09:55:00|35463.3|35459.7|35459.8|35456.2|35464.3|35460.7|35459.8|35456.2|222
1630490400000|2021-09-01 10:00:00|35458.8|35455.2|35460.3|35456.7|35460.8|35457.2|35456.8|35453.2|220
1630490700000|2021-09-01 10:05:00|35459.8|35456.2|35463.3|35459.7|35464.8|35461.2|35456.8|35453.2|278
1630491000000|2021-09-01 10:10:00|35462.8|35459.2|35462.8|35459.2|35466.8|35463.2|35459.8|35456.2|97
1630491300000|2021-09-01 10:15:00|35462.3|35458.7|35450.8|35447.2|35463.8|35460.2|35449.8|35446.2|241
1630491600000|2021-09-01 10:20:00|35451.3|35447.7|35454.8|35451.2|35458.3|35454.7|35450.8|35447.2|182
1630491900000|2021-09-01 10:25:00|35454.3|35450.7|35454.8|35451.2|35457.3|35453.7|35448.8|35445.2|220
1630492200000|2021-09-01 10:30:00|35454.3|35450.7|35453.8|35450.2|35455.8|35452.2|35445.8|35442.2|299
1630492500000|2021-09-01 10:35:00|35453.3|35449.7|35452.8|35449.2|35455.8|35452.2|35449.8|35446.2|161
1630492800000|2021-09-01 10:40:00|35453.3|35449.7|35457.3|35453.7|35457.8|35454.2|35449.8|35446.2|159
1630493100000|2021-09-01 10:45:00|35456.8|35453.2|35462.8|35459.2|35463.3|35459.7|35456.8|35453.2|194
1630493400000|2021-09-01 10:50:00|35463.3|35459.7|35467.8|35464.2|35468.8|35465.2|35462.3|35458.7|286
1630493700000|2021-09-01 10:55:00|35467.3|35463.7|35475.3|35471.7|35478.3|35474.7|35465.8|35462.2|262
1630494000000|2021-09-01 11:00:00|35475.8|35472.2|35471.8|35468.2|35481.8|35478.2|35470.3|35466.7|268
1630494300000|2021-09-01 11:05:00|35471.3|35467.7|35462.8|35459.2|35473.8|35470.2|35459.8|35456.2|288
1630494600000|2021-09-01 11:10:00|35462.3|35458.7|35460.3|35456.7|35462.3|35458.7|35453.8|35450.2|279
1630494900000|2021-09-01 11:15:00|35459.8|35456.2|35465.3|35461.7|35465.8|35462.2|35458.8|35455.2|84
1630495200000|2021-09-01 11:20:00|35464.8|35461.2|35464.8|35461.2|35467.3|35463.7|35460.3|35456.7|152
1630495500000|2021-09-01 11:25:00|35464.3|35460.7|35461.8|35458.2|35467.3|35463.7|35460.3|35456.7|126
1630495800000|2021-09-01 11:30:00|35461.3|35457.7|35470.8|35467.2|35472.3|35468.7|35458.8|35455.2|178
1630496100000|2021-09-01 11:35:00|35470.3|35466.7|35465.3|35461.7|35472.3|35468.7|35463.3|35459.7|266
1630496400000|2021-09-01 11:40:00|35464.8|35461.2|35470.8|35467.2|35471.8|35468.2|35463.8|35460.2|153
1630496700000|2021-09-01 11:45:00|35470.3|35466.7|35468.8|35465.2|35474.8|35471.2|35467.3|35463.7|112
1630497000000|2021-09-01 11:50:00|35469.3|35465.7|35466.3|35462.7|35469.8|35466.2|35464.8|35461.2|123
1630497300000|2021-09-01 11:55:00|35465.8|35462.2|35473.3|35469.7|35473.8|35470.2|35461.8|35458.2|219
1630497600000|2021-09-01 12:00:00|35472.8|35469.2|35474.8|35471.2|35483.3|35479.7|35472.8|35469.2|588
1630497900000|2021-09-01 12:05:00|35474.3|35470.7|35474.3|35470.7|35481.8|35478.2|35469.8|35466.2|282
1630498200000|2021-09-01 12:10:00|35474.8|35471.2|35482.3|35478.7|35483.8|35480.2|35471.8|35468.2|207
1630498500000|2021-09-01 12:15:00|35483.3|35479.7|35467.8|35464.2|35487.8|35484.2|35463.3|35459.7|775
1630498800000|2021-09-01 12:20:00|35468.3|35464.7|35465.3|35461.7|35472.3|35468.7|35460.8|35457.2|347
1630499100000|2021-09-01 12:25:00|35464.8|35461.2|35462.8|35459.2|35467.8|35464.2|35460.3|35456.7|347
1630499400000|2021-09-01 12:30:00|35463.3|35459.7|35469.8|35466.2|35472.8|35469.2|35462.3|35458.7|257
1630499700000|2021-09-01 12:35:00|35468.8|35465.2|35448.3|35444.7|35470.3|35466.7|35441.8|35438.2|454
1630500000000|2021-09-01 12:40:00|35448.8|35445.2|35448.3|35444.7|35450.8|35447.2|35442.3|35438.7|196
1630500300000|2021-09-01 12:45:00|35451.3|35447.7|35449.8|35446.2|35451.3|35447.7|35438.8|35435.2|321
1630500600000|2021-09-01 12:50:00|35449.3|35445.7|35439.3|35435.7|35450.3|35446.7|35438.3|35434.7|392
1630500900000|2021-09-01 12:55:00|35439.8|35436.2|35437.3|35433.7|35446.3|35442.7|35436.8|35433.2|367
1630501200000|2021-09-01 13:00:00|35437.8|35434.2|35422.3|35418.7|35442.3|35438.7|35418.8|35415.2|885
1630501500000|2021-09-01 13:05:00|35421.8|35418.2|35408.3|35404.7|35428.3|35424.7|35396.8|35393.2|1155
1630501800000|2021-09-01 13:10:00|35407.8|35404.2|35407.3|35403.7|35410.3|35406.7|35403.3|35399.7|387
1630502100000|2021-09-01 13:15:00|35406.8|35403.2|35390.3|35386.7|35407.3|35403.7|35389.3|35385.7|721
1630502400000|2021-09-01 13:20:00|35390.8|35387.2|35383.3|35379.7|35393.8|35390.2|35361.8|35358.2|1321
1630502700000|2021-09-01 13:25:00|35382.8|35379.2|35386.3|35382.7|35390.3|35386.7|35370.3|35366.7|1300
1630503000000|2021-09-01 13:30:00|35385.7|35383.3|35370.7|35368.3|35389.7|35387.3|35339.7|35337.3|6097
1630503300000|2021-09-01 13:35:00|35370.2|35367.8|35368.7|35366.3|35385.7|35383.3|35343.7|35341.3|3091
1630503600000|2021-09-01 13:40:00|35369.7|35367.3|35357.7|35355.3|35369.7|35367.3|35326.7|35324.3|2954
1630503900000|2021-09-01 13:45:00|35358.2|35355.8|35348.2|35345.8|35361.2|35358.8|35333.2|35330.8|2682
1630504200000|2021-09-01 13:50:00|35347.7|35345.3|35353.2|35350.8|35359.7|35357.3|35324.7|35322.3|2083
1630504500000|2021-09-01 13:55:00|35353.7|35351.3|35312.7|35310.3|35353.7|35351.3|35298.7|35296.3|2690
1630504800000|2021-09-01 14:00:00|35316.2|35313.8|35359.7|35357.3|35368.2|35365.8|35310.7|35308.3|4252
1630505100000|2021-09-01 14:05:00|35360.2|35357.8|35335.7|35333.3|35366.2|35363.8|35321.7|35319.3|2348
1630505400000|2021-09-01 14:10:00|35335.2|35332.8|35316.7|35314.3|35335.7|35333.3|35294.2|35291.8|2709
1630505700000|2021-09-01 14:15:00|35317.2|35314.8|35310.7|35308.3|35328.2|35325.8|35294.2|35291.8|2304
1630506000000|2021-09-01 14:20:00|35311.2|35308.8|35304.2|35301.8|35324.7|35322.3|35301.7|35299.3|1482
1630506300000|2021-09-01 14:25:00|35303.2|35300.8|35314.2|35311.8|35325.2|35322.8|35300.2|35297.8|1279
1630506600000|2021-09-01 14:30:00|35313.7|35311.3|35318.7|35316.3|35342.2|35339.8|35313.2|35310.8|2013
1630506900000|2021-09-01 14:35:00|35318.2|35315.8|35322.2|35319.8|35326.7|35324.3|35309.7|35307.3|1678
1630507200000|2021-09-01 14:40:00|35321.7|35319.3|35317.2|35314.8|35326.2|35323.8|35309.7|35307.3|1350
1630507500000|2021-09-01 14:45:00|35316.7|35314.3|35314.2|35311.8|35336.2|35333.8|35312.2|35309.8|1251
1630507800000|2021-09-01 14:50:00|35314.7|35312.3|35324.2|35321.8|35324.2|35321.8|35300.2|35297.8|1437
1630508100000|2021-09-01 14:55:00|35323.7|35321.3|35340.7|35338.3|35341.2|35338.8|35322.2|35319.8|1480
1630508400000|2021-09-01 15:00:00|35340.2|35337.8|35315.7|35313.3|35348.2|35345.8|35312.2|35309.8|1850
1630508700000|2021-09-01 15:05:00|35316.2|35313.8|35326.2|35323.8|35327.7|35325.3|35305.2|35302.8|1054
1630509000000|2021-09-01 15:10:00|35325.7|35323.3|35323.7|35321.3|35328.2|35325.8|35313.7|35311.3|738
1630509300000|2021-09-01 15:15:00|35324.2|35321.8|35321.2|35318.8|35331.7|35329.3|35314.2|35311.8|893
1630509600000|2021-09-01 15:20:00|35320.7|35318.3|35296.3|35293.9|35322.2|35319.8|35289.3|35286.9|2054
1630509900000|2021-09-01 15:25:00|35295.8|35293.4|35305.3|35302.9|35311.8|35309.4|35286.3|35283.9|1426
1630510200000|2021-09-01 15:30:00|35304.8|35302.4|35321.8|35319.4|35321.8|35319.4|35299.3|35296.9|1150
1630510500000|2021-09-01 15:35:00|35322.8|35320.4|35316.8|35314.4|35324.8|35322.4|35314.8|35312.4|747
1630510800000|2021-09-01 15:40:00|35316.3|35313.9|35319.3|35316.9|35321.8|35319.4|35306.8|35304.4|515
1630511100000|2021-09-01 15:45:00|35318.8|35316.4|35322.8|35320.4|35326.8|35324.4|35317.8|35315.4|580
1630511400000|2021-09-01 15:50:00|35322.3|35319.9|35335.8|35333.4|35340.8|35338.4|35320.8|35318.4|1062
1630511700000|2021-09-01 15:55:00|35335.3|35332.9|35329.8|35327.4|35342.8|35340.4|35327.8|35325.4|944
1630512000000|2021-09-01 16:00:00|35329.3|35326.9|35340.3|35337.9|35344.8|35342.4|35324.8|35322.4|749
1630512300000|2021-09-01 16:05:00|35340.8|35338.4|35354.8|35352.4|35356.8|35354.4|35337.8|35335.4|812
1630512600000|2021-09-01 16:10:00|35354.3|35351.9|35359.3|35356.9|35362.8|35360.4|35351.8|35349.4|733
1630512900000|2021-09-01 16:15:00|35359.8|35357.4|35366.8|35364.4|35367.8|35365.4|35355.8|35353.4|675
1630513200000|2021-09-01 16:20:00|35366.3|35363.9|35374.8|35372.4|35375.3|35372.9|35363.3|35360.9|880
1630513500000|2021-09-01 16:25:00|35374.3|35371.9|35370.3|35367.9|35378.8|35376.4|35358.8|35356.4|1641
1630513800000|2021-09-01 16:30:00|35369.8|35367.4|35379.8|35377.4|35380.8|35378.4|35367.8|35365.4|972
1630514100000|2021-09-01 16:35:00|35380.3|35377.9|35384.8|35382.4|35388.8|35386.4|35377.8|35375.4|939
1630514400000|2021-09-01 16:40:00|35385.8|35383.4|35379.8|35377.4|35387.8|35385.4|35377.8|35375.4|846
1630514700000|2021-09-01 16:45:00|35380.8|35378.4|35385.8|35383.4|35387.3|35384.9|35379.3|35376.9|550
1630515000000|2021-09-01 16:50:00|35385.3|35382.9|35384.8|35382.4|35391.8|35389.4|35383.8|35381.4|930
1630515300000|2021-09-01 16:55:00|35383.8|35381.4|35387.8|35385.4|35393.8|35391.4|35382.8|35380.4|530
1630515600000|2021-09-01 17:00:00|35387.3|35384.9|35385.3|35382.9|35388.3|35385.9|35379.8|35377.4|622
1630515900000|2021-09-01 17:05:00|35385.8|35383.4|35376.8|35374.4|35387.3|35384.9|35374.8|35372.4|685
1630516200000|2021-09-01 17:10:00|35376.3|35373.9|35377.3|35374.9|35382.3|35379.9|35374.8|35372.4|558
1630516500000|2021-09-01 17:15:00|35377.8|35375.4|35364.8|35362.4|35377.8|35375.4|35361.8|35359.4|737
1630516800000|2021-09-01 17:20:00|35365.3|35362.9|35372.8|35370.4|35373.8|35371.4|35362.8|35360.4|810
1630517100000|2021-09-01 17:25:00|35373.3|35370.9|35363.8|35361.4|35373.8|35371.4|35363.3|35360.9|575
1630517400000|2021-09-01 17:30:00|35364.8|35362.4|35373.8|35371.4|35377.8|35375.4|35364.8|35362.4|537
1630517700000|2021-09-01 17:35:00|35374.3|35371.9|35372.3|35369.9|35375.8|35373.4|35370.8|35368.4|453
1630518000000|2021-09-01 17:40:00|35372.8|35370.4|35373.8|35371.4|35381.8|35379.4|35366.8|35364.4|566
1630518300000|2021-09-01 17:45:00|35374.3|35371.9|35364.8|35362.4|35374.8|35372.4|35360.8|35358.4|353
1630518600000|2021-09-01 17:50:00|35365.8|35363.4|35368.3|35365.9|35370.3|35367.9|35362.8|35360.4|357
1630518900000|2021-09-01 17:55:00|35368.8|35366.4|35372.8|35370.4|35375.8|35373.4|35366.8|35364.4|408
1630519200000|2021-09-01 18:00:00|35372.3|35369.9|35371.3|35368.9|35374.8|35372.4|35365.8|35363.4|377
1630519500000|2021-09-01 18:05:00|35371.8|35369.4|35370.8|35368.4|35376.8|35374.4|35369.8|35367.4|483
1630519800000|2021-09-01 18:10:00|35371.3|35368.9|35368.8|35366.4|35375.8|35373.4|35368.8|35366.4|379
1630520100000|2021-09-01 18:15:00|35369.3|35366.9|35369.8|35367.4|35371.8|35369.4|35362.8|35360.4|414
1630520400000|2021-09-01 18:20:00|35369.3|35366.9|35356.8|35354.4|35375.3|35372.9|35356.8|35354.4|949
1630520700000|2021-09-01 18:25:00|35357.3|35354.9|35362.8|35360.4|35367.8|35365.4|35356.8|35354.4|680
1630521000000|2021-09-01 18:30:00|35362.3|35359.9|35355.8|35353.4|35364.8|35362.4|35350.3|35347.9|1388
1630521300000|2021-09-01 18:35:00|35356.3|35353.9|35348.8|35346.4|35357.8|35355.4|35346.8|35344.4|1175
1630521600000|2021-09-01 18:40:00|35349.3|35346.9|35345.3|35342.9|35356.8|35354.4|35342.8|35340.4|1029
1630521900000|2021-09-01 18:45:00|35345.8|35343.4|35332.8|35330.4|35346.8|35344.4|35331.8|35329.4|883
1630522200000|2021-09-01 18:50:00|35333.3|35330.9|35334.3|35331.9|35338.8|35336.4|35328.8|35326.4|912
1630522500000|2021-09-01 18:55:00|35334.8|35332.4|35336.3|35333.9|35339.8|35337.4|35331.8|35329.4|627
1630522800000|2021-09-01 19:00:00|35335.8|35333.4|35329.8|35327.4|35338.8|35336.4|35328.3|35325.9|960
1630523100000|2021-09-01 19:05:00|35329.3|35326.9|35321.3|35318.9|35334.3|35331.9|35315.8|35313.4|1108
1630523400000|2021-09-01 19:10:00|35320.8|35318.4|35337.3|35334.9|35337.8|35335.4|35317.8|35315.4|987
1630523700000|2021-09-01 19:15:00|35336.8|35334.4|35338.8|35336.4|35344.3|35341.9|35332.8|35330.4|665
1630524000000|2021-09-01 19:20:00|35340.1|35337.7|35344.1|35341.7|35351.6|35349.2|35340.1|35337.7|581
1630524300000|2021-09-01 19:25:00|35343.6|35341.2|35329.1|35326.7|35345.1|35342.7|35328.6|35326.2|714
1630524600000|2021-09-01 19:30:00|35329.6|35327.2|35323.6|35321.2|35331.1|35328.7|35317.1|35314.7|1020
1630524900000|2021-09-01 19:35:00|35323.1|35320.7|35314.1|35311.7|35328.1|35325.7|35307.1|35304.7|1101
1630525200000|2021-09-01 19:40:00|35313.6|35311.2|35304.6|35302.2|35319.6|35317.2|35295.1|35292.7|1788
1630525500000|2021-09-01 19:45:00|35305.1|35302.7|35306.1|35303.7|35316.1|35313.7|35300.1|35297.7|1134
1630525800000|2021-09-01 19:50:00|35305.6|35303.2|35308.6|35306.2|35317.6|35315.2|35292.6|35290.2|1277
1630526100000|2021-09-01 19:55:00|35309.1|35306.7|35316.1|35313.7|35319.1|35316.7|35294.6|35292.2|2637
1630526400000|2021-09-01 20:00:00|35315.1|35312.7|35318.8|35314|35325.3|35320.5|35310.8|35306|1108
1630526700000|2021-09-01 20:05:00|35319.3|35314.5|35326.3|35321.5|35328.3|35323.5|35318.3|35313.5|469
1630527000000|2021-09-01 20:10:00|35325.8|35321|35324.3|35319.5|35325.8|35321|35316.8|35312|513
1630527300000|2021-09-01 20:15:00|35323.3|35318.5|35315.3|35310.5|35324.3|35319.5|35313.3|35308.5|107
1630527600000|2021-09-01 20:20:00|35316.3|35311.5|35315.3|35310.5|35318.3|35313.5|35314.3|35309.5|26
1630527900000|2021-09-01 20:25:00|35315.8|35311|35317.8|35313|35317.8|35313|35312.8|35308|27
1630528200000|2021-09-01 20:30:00|35317.3|35312.5|35313.8|35309|35318.3|35313.5|35312.3|35307.5|64
1630528500000|2021-09-01 20:35:00|35314.3|35309.5|35312.8|35308|35317.3|35312.5|35312.8|35308|46
1630528800000|2021-09-01 20:40:00|35312.3|35307.5|35310.3|35305.5|35313.3|35308.5|35309.8|35305|82
1630529100000|2021-09-01 20:45:00|35309.8|35305|35300.8|35296|35313.3|35308.5|35299.3|35294.5|164
1630529400000|2021-09-01 20:50:00|35301.3|35296.5|35305.8|35301|35305.8|35301|35295.3|35290.5|109
1630529700000|2021-09-01 20:55:00|35306.3|35301.5|35315.6|35305.8|35316.7|35307|35303.3|35298.5|100
1630530000000|2021-09-01 21:00:00|35315|35305.2|35316|35306.2|35316|35306.2|35312|35302.2|0
1630530300000|2021-09-01 21:05:00|35315.9|35306.1|35315.9|35306.1|35316|35306.2|35315.1|35305.3|0
1630530600000|2021-09-01 21:10:00|35316|35306.2|35313.1|35303.3|35316|35306.2|35313.1|35303.3|0
1630530900000|2021-09-01 21:15:00|35314|35304.2|35312.7|35302.9|35315.5|35305.7|35310.7|35300.9|0
1630531200000|2021-09-01 21:20:00|35310.2|35300.4|35310.6|35300.8|35312.2|35302.4|35307.6|35297.8|0
1630531500000|2021-09-01 21:25:00|35307.7|35297.9|35310.1|35300.3|35310.5|35300.7|35307.6|35297.8|0
1630531800000|2021-09-01 21:30:00|35310.2|35300.4|35310.6|35300.8|35310.6|35300.8|35309.3|35299.5|0
1630532100000|2021-09-01 21:35:00|35310.5|35300.7|35310.8|35301|35312.5|35302.7|35309.7|35299.9|0
1630532400000|2021-09-01 21:40:00|35310.5|35300.7|35308.3|35298.5|35312.5|35302.7|35305.6|35295.8|0
1630532700000|2021-09-01 21:45:00|35308.2|35298.4|35310.7|35300.9|35311.5|35301.7|35308|35298.2|0
1630533000000|2021-09-01 21:50:00|35310|35300.2|35310.2|35300.4|35310.5|35300.7|35309.9|35300.1|0
1630533300000|2021-09-01 21:55:00|35309.6|35299.8|35310.4|35300.6|35311|35301.2|35309|35299.2|0
1630533600000|2021-09-01 22:00:00|35315.8|35311|35314.3|35309.5|35315.8|35311|35307.8|35303|161
1630533900000|2021-09-01 22:05:00|35314.8|35310|35314.8|35310|35317.3|35312.5|35309.3|35304.5|38
1630534200000|2021-09-01 22:10:00|35315.3|35310.5|35311.8|35307|35316.8|35312|35311.8|35307|24
1630534500000|2021-09-01 22:15:00|35312.3|35307.5|35317.3|35312.5|35317.8|35313|35311.8|35307|19
1630534800000|2021-09-01 22:20:00|35316.8|35312|35314.8|35310|35317.8|35313|35313.8|35309|36
1630535100000|2021-09-01 22:25:00|35313.8|35309|35313.3|35308.5|35313.8|35309|35312.3|35307.5|15
1630535400000|2021-09-01 22:30:00|35314.8|35310|35316.3|35311.5|35318.3|35313.5|35314.3|35309.5|41
1630535700000|2021-09-01 22:35:00|35316.8|35312|35314.8|35310|35318.3|35313.5|35313.8|35309|25
1630536000000|2021-09-01 22:40:00|35315.3|35310.5|35315.8|35311|35316.8|35312|35313.8|35309|18
1630536300000|2021-09-01 22:45:00|35315.3|35310.5|35312.8|35308|35315.8|35311|35311.3|35306.5|17
1630536600000|2021-09-01 22:50:00|35312.3|35307.5|35309.8|35305|35313.3|35308.5|35308.3|35303.5|49
1630536900000|2021-09-01 22:55:00|35310.3|35305.5|35310.3|35305.5|35310.3|35305.5|35302.3|35297.5|101
1630537200000|2021-09-01 23:00:00|35309.8|35305|35306.8|35302|35310.3|35305.5|35304.3|35299.5|92
1630537500000|2021-09-01 23:05:00|35308.3|35303.5|35305.8|35301|35310.3|35305.5|35305.3|35300.5|38
1630537800000|2021-09-01 23:10:00|35305.3|35300.5|35308.8|35304|35309.3|35304.5|35303.8|35299|46
1630538100000|2021-09-01 23:15:00|35308.3|35303.5|35303.8|35299|35309.3|35304.5|35302.8|35298|27
1630538400000|2021-09-01 23:20:00|35304.3|35299.5|35308.8|35304|35310.8|35306|35303.8|35299|18
1630538700000|2021-09-01 23:25:00|35309.3|35304.5|35307.8|35303|35309.8|35305|35306.8|35302|45
1630539000000|2021-09-01 23:30:00|35308.3|35303.5|35312.3|35307.5|35316.8|35312|35308.3|35303.5|67
1630539300000|2021-09-01 23:35:00|35312.8|35308|35316.8|35312|35316.8|35312|35309.8|35305|67
1630539600000|2021-09-01 23:40:00|35317.3|35312.5|35311.3|35306.5|35317.3|35312.5|35310.3|35305.5|50
1630539900000|2021-09-01 23:45:00|35310.8|35306|35306.3|35301.5|35313.3|35308.5|35305.3|35300.5|97
1630540200000|2021-09-01 23:50:00|35307.3|35302.5|35311.8|35307|35311.8|35307|35304.3|35299.5|48
1630540500000|2021-09-01 23:55:00|35311.3|35306.5|35310.3|35305.5|35311.8|35307|35308.3|35303.5|43
1630540800000|2021-09-02 00:00:00|35309.3|35304.5|35327.8|35323|35331.8|35327|35308.3|35303.5|354
1630541100000|2021-09-02 00:05:00|35327.3|35322.5|35319.8|35315|35328.3|35323.5|35313.3|35308.5|136
1630541400000|2021-09-02 00:10:00|35320.3|35315.5|35313.3|35308.5|35321.8|35317|35307.8|35303|121
1630541700000|2021-09-02 00:15:00|35313.8|35309|35301.3|35296.5|35315.3|35310.5|35293.3|35288.5|221
1630542000000|2021-09-02 00:20:00|35301.8|35297|35292.8|35288|35302.3|35297.5|35291.3|35286.5|82
1630542300000|2021-09-02 00:25:00|35293.3|35288.5|35271.8|35267|35293.3|35288.5|35253.3|35248.5|768
1630542600000|2021-09-02 00:30:00|35271.3|35266.5|35267.8|35263|35273.8|35269|35265.3|35260.5|138
1630542900000|2021-09-02 00:35:00|35267.3|35262.5|35259.8|35255|35272.8|35268|35254.3|35249.5|157
1630543200000|2021-09-02 00:40:00|35258.3|35253.5|35249.3|35244.5|35265.3|35260.5|35243.8|35239|322
1630543500000|2021-09-02 00:45:00|35248.8|35244|35245.8|35241|35250.8|35246|35240.3|35235.5|211
1630543800000|2021-09-02 00:50:00|35245.3|35240.5|35251.3|35246.5|35251.8|35247|35243.3|35238.5|104
1630544100000|2021-09-02 00:55:00|35251.8|35247|35254.8|35250|35259.8|35255|35248.8|35244|122
1630544400000|2021-09-02 01:00:00|35254.3|35249.5|35251.3|35246.5|35254.3|35249.5|35245.8|35241|141
1630544700000|2021-09-02 01:05:00|35250.8|35246|35259.3|35254.5|35264.8|35260|35250.3|35245.5|186
1630545000000|2021-09-02 01:10:00|35260.3|35255.5|35257.3|35252.5|35260.3|35255.5|35254.3|35249.5|88
1630545300000|2021-09-02 01:15:00|35256.8|35252|35255.8|35251|35260.3|35255.5|35251.3|35246.5|131
1630545600000|2021-09-02 01:20:00|35255.3|35250.5|35262.8|35258|35265.8|35261|35254.8|35250|119
1630545900000|2021-09-02 01:25:00|35263.3|35258.5|35266.8|35262|35269.3|35264.5|35262.3|35257.5|75
1630546200000|2021-09-02 01:30:00|35266.3|35261.5|35271.8|35267|35273.3|35268.5|35262.8|35258|111
1630546500000|2021-09-02 01:35:00|35271.3|35266.5|35273.8|35269|35286.3|35281.5|35270.3|35265.5|454
1630546800000|2021-09-02 01:40:00|35274.3|35269.5|35266.3|35261.5|35276.3|35271.5|35265.3|35260.5|64
1630547100000|2021-09-02 01:45:00|35265.8|35261|35263.8|35259|35275.8|35271|35261.3|35256.5|113
1630547400000|2021-09-02 01:50:00|35263.3|35258.5|35258.8|35254|35269.8|35265|35257.3|35252.5|59
1630547700000|2021-09-02 01:55:00|35258.3|35253.5|35262.8|35258|35267.8|35263|35257.8|35253|48
1630548000000|2021-09-02 02:00:00|35263.3|35258.5|35268.8|35264|35269.3|35264.5|35258.3|35253.5|79
1630548300000|2021-09-02 02:05:00|35269.3|35264.5|35271.3|35266.5|35278.3|35273.5|35266.3|35261.5|80
1630548600000|2021-09-02 02:10:00|35271.8|35267|35276.8|35272|35279.8|35275|35271.3|35266.5|41
1630548900000|2021-09-02 02:15:00|35277.3|35272.5|35280.8|35276|35283.3|35278.5|35276.8|35272|53
1630549200000|2021-09-02 02:20:00|35281.3|35276.5|35271.8|35267|35283.3|35278.5|35271.8|35267|87
1630549500000|2021-09-02 02:25:00|35271.3|35266.5|35269.8|35265|35276.3|35271.5|35268.3|35263.5|63
1630549800000|2021-09-02 02:30:00|35269.3|35264.5|35272.8|35268|35276.3|35271.5|35265.3|35260.5|43
1630550100000|2021-09-02 02:35:00|35272.3|35267.5|35272.8|35268|35281.3|35276.5|35271.3|35266.5|43
1630550400000|2021-09-02 02:40:00|35272.3|35267.5|35273.8|35269|35277.3|35272.5|35271.3|35266.5|41
1630550700000|2021-09-02 02:45:00|35273.3|35268.5|35269.8|35265|35274.8|35270|35268.3|35263.5|145
1630551000000|2021-09-02 02:50:00|35269.3|35264.5|35264.8|35260|35271.8|35267|35264.3|35259.5|69
1630551300000|2021-09-02 02:55:00|35265.3|35260.5|35261.3|35256.5|35267.3|35262.5|35258.3|35253.5|60
1630551600000|2021-09-02 03:00:00|35260.8|35256|35261.3|35256.5|35265.3|35260.5|35258.8|35254|51
1630551900000|2021-09-02 03:05:00|35261.8|35257|35262.8|35258|35263.8|35259|35255.3|35250.5|70
1630552200000|2021-09-02 03:10:00|35262.3|35257.5|35255.8|35251|35262.3|35257.5|35254.3|35249.5|83
1630552500000|2021-09-02 03:15:00|35256.3|35251.5|35245.8|35241|35257.3|35252.5|35244.8|35240|241
1630552800000|2021-09-02 03:20:00|35246.3|35241.5|35251.8|35247|35252.8|35248|35244.8|35240|121
1630553100000|2021-09-02 03:25:00|35251.3|35246.5|35260.8|35256|35263.8|35259|35249.3|35244.5|102
1630553400000|2021-09-02 03:30:00|35260.3|35255.5|35262.8|35258|35265.8|35261|35259.3|35254.5|46
1630553700000|2021-09-02 03:35:00|35263.3|35258.5|35266.8|35262|35268.3|35263.5|35261.8|35257|51
1630554000000|2021-09-02 03:40:00|35266.3|35261.5|35269.8|35265|35270.3|35265.5|35263.8|35259|40
1630554300000|2021-09-02 03:45:00|35270.3|35265.5|35264.8|35260|35271.8|35267|35263.8|35259|38
1630554600000|2021-09-02 03:50:00|35264.3|35259.5|35267.8|35263|35268.3|35263.5|35263.3|35258.5|21
1630554900000|2021-09-02 03:55:00|35268.3|35263.5|35266.8|35262|35269.8|35265|35265.3|35260.5|16
1630555200000|2021-09-02 04:00:00|35266.3|35261.5|35272.3|35267.5|35274.8|35270|35266.3|35261.5|80
1630555500000|2021-09-02 04:05:00|35271.8|35267|35273.3|35268.5|35273.8|35269|35270.8|35266|22
1630555800000|2021-09-02 04:10:00|35273.8|35269|35268.8|35264|35275.3|35270.5|35267.3|35262.5|26
1630556100000|2021-09-02 04:15:00|35269.3|35264.5|35268.3|35263.5|35272.8|35268|35267.3|35262.5|22
1630556400000|2021-09-02 04:20:00|35268.8|35264|35268.8|35264|35271.3|35266.5|35268.3|35263.5|17
1630556700000|2021-09-02 04:25:00|35269.3|35264.5|35267.8|35263|35271.3|35266.5|35266.8|35262|15
1630557000000|2021-09-02 04:30:00|35268.3|35263.5|35270.3|35265.5|35271.3|35266.5|35266.3|35261.5|32
1630557300000|2021-09-02 04:35:00|35269.8|35265|35267.8|35263|35270.8|35266|35267.3|35262.5|20
1630557600000|2021-09-02 04:40:00|35268.3|35263.5|35274.8|35270|35275.8|35271|35268.3|35263.5|35
1630557900000|2021-09-02 04:45:00|35275.3|35270.5|35277.3|35272.5|35277.3|35272.5|35273.3|35268.5|35
1630558200000|2021-09-02 04:50:00|35276.8|35272|35274.8|35270|35278.3|35273.5|35274.3|35269.5|24
1630558500000|2021-09-02 04:55:00|35275.3|35270.5|35277.8|35273|35277.8|35273|35272.3|35267.5|20
1630558800000|2021-09-02 05:00:00|35278.3|35273.5|35276.3|35271.5|35280.3|35275.5|35273.3|35268.5|71
1630559100000|2021-09-02 05:05:00|35276.8|35272|35281.3|35276.5|35281.3|35276.5|35276.3|35271.5|40
1630559400000|2021-09-02 05:10:00|35282.3|35277.5|35274.8|35270|35283.8|35279|35274.8|35270|113
1630559700000|2021-09-02 05:15:00|35274.3|35269.5|35270.8|35266|35274.8|35270|35268.8|35264|85
1630560000000|2021-09-02 05:20:00|35271.3|35266.5|35274.3|35269.5|35275.3|35270.5|35266.3|35261.5|112
1630560300000|2021-09-02 05:25:00|35273.8|35269|35270.8|35266|35273.8|35269|35267.8|35263|35
1630560600000|2021-09-02 05:30:00|35271.3|35266.5|35271.8|35267|35272.8|35268|35267.3|35262.5|44
1630560900000|2021-09-02 05:35:00|35272.3|35267.5|35294.3|35289.5|35294.8|35290|35271.8|35267|211
1630561200000|2021-09-02 05:40:00|35294.8|35290|35286.8|35282|35296.3|35291.5|35285.3|35280.5|97
1630561500000|2021-09-02 05:45:00|35287.3|35282.5|35283.8|35279|35289.3|35284.5|35281.3|35276.5|56
1630561800000|2021-09-02 05:50:00|35283.3|35278.5|35276.3|35271.5|35284.3|35279.5|35276.3|35271.5|73
1630562100000|2021-09-02 05:55:00|35276.8|35272|35288.8|35284|35292.3|35287.5|35276.3|35271.5|123
1630562400000|2021-09-02 06:00:00|35288.2|35284.6|35282.2|35278.6|35290.2|35286.6|35275.2|35271.6|141
1630562700000|2021-09-02 06:05:00|35281.7|35278.1|35286.2|35282.6|35287.2|35283.6|35276.7|35273.1|123
1630563000000|2021-09-02 06:10:00|35285.2|35281.6|35278.2|35274.6|35292.2|35288.6|35277.2|35273.6|133
1630563300000|2021-09-02 06:15:00|35277.7|35274.1|35284.7|35281.1|35285.7|35282.1|35275.7|35272.1|84
1630563600000|2021-09-02 06:20:00|35285.2|35281.6|35285.2|35281.6|35286.2|35282.6|35276.7|35273.1|43
1630563900000|2021-09-02 06:25:00|35285.7|35282.1|35280.2|35276.6|35286.2|35282.6|35278.7|35275.1|58
1630564200000|2021-09-02 06:30:00|35280.7|35277.1|35281.7|35278.1|35282.2|35278.6|35277.2|35273.6|61
1630564500000|2021-09-02 06:35:00|35282.2|35278.6|35295.7|35292.1|35295.7|35292.1|35282.2|35278.6|89
1630564800000|2021-09-02 06:40:00|35295.2|35291.6|35299.2|35295.6|35300.7|35297.1|35293.2|35289.6|109
1630565100000|2021-09-02 06:45:00|35299.7|35296.1|35309.2|35305.6|35309.2|35305.6|35297.2|35293.6|133
1630565400000|2021-09-02 06:50:00|35308.7|35305.1|35311.2|35307.6|35316.2|35312.6|35307.7|35304.1|137
1630565700000|2021-09-02 06:55:00|35310.7|35307.1|35320.2|35316.6|35321.7|35318.1|35309.2|35305.6|174
1630566000000|2021-09-02 07:00:00|35319.2|35315.6|35324.7|35321.1|35326.7|35323.1|35304.7|35301.1|479
1630566300000|2021-09-02 07:05:00|35325.2|35321.6|35321.7|35318.1|35335.7|35332.1|35319.2|35315.6|473
1630566600000|2021-09-02 07:10:00|35320.2|35316.6|35335.2|35331.6|35337.7|35334.1|35313.2|35309.6|351
1630566900000|2021-09-02 07:15:00|35334.7|35331.1|35324.2|35320.6|35336.7|35333.1|35322.7|35319.1|213
1630567200000|2021-09-02 07:20:00|35323.7|35320.1|35330.7|35327.1|35333.7|35330.1|35321.2|35317.6|225
1630567500000|2021-09-02 07:25:00|35331.2|35327.6|35339.7|35336.1|35348.7|35345.1|35330.7|35327.1|371
1630567800000|2021-09-02 07:30:00|35340.2|35336.6|35337.2|35333.6|35341.7|35338.1|35331.7|35328.1|118
1630568100000|2021-09-02 07:35:00|35336.7|35333.1|35336.2|35332.6|35339.2|35335.6|35333.7|35330.1|117
1630568400000|2021-09-02 07:40:00|35336.7|35333.1|35332.2|35328.6|35341.7|35338.1|35330.7|35327.1|206
1630568700000|2021-09-02 07:45:00|35331.7|35328.1|35342.7|35339.1|35345.2|35341.6|35325.7|35322.1|231
1630569000000|2021-09-02 07:50:00|35343.2|35339.6|35344.2|35340.6|35351.7|35348.1|35343.2|35339.6|192
1630569300000|2021-09-02 07:55:00|35344.7|35341.1|35356.7|35353.1|35358.7|35355.1|35344.2|35340.6|195
1630569600000|2021-09-02 08:00:00|35356.2|35352.6|35366.2|35362.6|35373.7|35370.1|35356.2|35352.6|653
1630569900000|2021-09-02 08:05:00|35366.7|35363.1|35380.2|35376.6|35383.7|35380.1|35366.7|35363.1|405
1630570200000|2021-09-02 08:10:00|35380.7|35377.1|35378.2|35374.6|35382.2|35378.6|35375.7|35372.1|250
1630570500000|2021-09-02 08:15:00|35378.7|35375.1|35374.7|35371.1|35384.7|35381.1|35374.7|35371.1|247
1630570800000|2021-09-02 08:20:00|35374.2|35370.6|35367.2|35363.6|35378.2|35374.6|35366.2|35362.6|268
1630571100000|2021-09-02 08:25:00|35367.7|35364.1|35370.7|35367.1|35372.7|35369.1|35366.7|35363.1|150
1630571400000|2021-09-02 08:30:00|35371.2|35367.6|35379.2|35375.6|35387.2|35383.6|35371.2|35367.6|229
1630571700000|2021-09-02 08:35:00|35379.7|35376.1|35378.7|35375.1|35386.7|35383.1|35375.7|35372.1|313
1630572000000|2021-09-02 08:40:00|35378.2|35374.6|35381.7|35378.1|35381.7|35378.1|35372.7|35369.1|208
1630572300000|2021-09-02 08:45:00|35381.2|35377.6|35378.7|35375.1|35383.2|35379.6|35377.2|35373.6|174
1630572600000|2021-09-02 08:50:00|35379.2|35375.6|35379.2|35375.6|35380.7|35377.1|35375.7|35372.1|193
1630572900000|2021-09-02 08:55:00|35378.7|35375.1|35380.2|35376.6|35380.7|35377.1|35376.7|35373.1|235
1630573200000|2021-09-02 09:00:00|35380.7|35377.1|35380.7|35377.1|35384.7|35381.1|35378.7|35375.1|158
1630573500000|2021-09-02 09:05:00|35381.7|35378.1|35376.7|35373.1|35381.7|35378.1|35375.7|35372.1|162
1630573800000|2021-09-02 09:10:00|35377.2|35373.6|35372.2|35368.6|35379.7|35376.1|35371.7|35368.1|217
1630574100000|2021-09-02 09:15:00|35371.7|35368.1|35361.2|35357.6|35373.7|35370.1|35357.2|35353.6|277
1630574400000|2021-09-02 09:20:00|35361.7|35358.1|35356.7|35353.1|35362.7|35359.1|35352.7|35349.1|208
1630574700000|2021-09-02 09:25:00|35356.2|35352.6|35365.7|35362.1|35365.7|35362.1|35355.7|35352.1|158
1630575000000|2021-09-02 09:30:00|35367.2|35363.6|35369.7|35366.1|35375.2|35371.6|35364.2|35360.6|251
1630575300000|2021-09-02 09:35:00|35370.2|35366.6|35369.7|35366.1|35375.2|35371.6|35368.2|35364.6|90
1630575600000|2021-09-02 09:40:00|35370.2|35366.6|35366.2|35362.6|35373.2|35369.6|35363.7|35360.1|139
1630575900000|2021-09-02 09:45:00|35365.7|35362.1|35377.2|35373.6|35378.2|35374.6|35365.7|35362.1|105
1630576200000|2021-09-02 09:50:00|35377.7|35374.1|35368.7|35365.1|35377.7|35374.1|35368.7|35365.1|114
1630576500000|2021-09-02 09:55:00|35369.2|35365.6|35363.7|35360.1|35369.7|35366.1|35360.7|35357.1|145
1630576800000|2021-09-02 10:00:00|35364.2|35360.6|35372.2|35368.6|35374.2|35370.6|35364.2|35360.6|111
1630577100000|2021-09-02 10:05:00|35372.7|35369.1|35373.7|35370.1|35376.2|35372.6|35369.7|35366.1|86
1630577400000|2021-09-02 10:10:00|35373.2|35369.6|35365.2|35361.6|35374.2|35370.6|35362.7|35359.1|115
1630577700000|2021-09-02 10:15:00|35365.7|35362.1|35361.2|35357.6|35366.7|35363.1|35358.7|35355.1|102
1630578000000|2021-09-02 10:20:00|35360.7|35357.1|35364.2|35360.6|35366.7|35363.1|35360.7|35357.1|78
1630578300000|2021-09-02 10:25:00|35364.7|35361.1|35371.2|35367.6|35371.2|35367.6|35363.2|35359.6|133
1630578600000|2021-09-02 10:30:00|35371.7|35368.1|35375.7|35372.1|35377.2|35373.6|35369.7|35366.1|107
1630578900000|2021-09-02 10:35:00|35376.2|35372.6|35369.7|35366.1|35377.2|35373.6|35365.7|35362.1|145
1630579200000|2021-09-02 10:40:00|35369.2|35365.6|35363.7|35360.1|35369.7|35366.1|35362.2|35358.6|97
1630579500000|2021-09-02 10:45:00|35364.2|35360.6|35358.7|35355.1|35365.7|35362.1|35353.7|35350.1|138
1630579800000|2021-09-02 10:50:00|35358.2|35354.6|35368.2|35364.6|35369.2|35365.6|35357.2|35353.6|73
1630580100000|2021-09-02 10:55:00|35367.7|35364.1|35366.7|35363.1|35369.7|35366.1|35363.7|35360.1|50
1630580400000|2021-09-02 11:00:00|35367.7|35364.1|35366.7|35363.1|35369.7|35366.1|35363.7|35360.1|115
1630580700000|2021-09-02 11:05:00|35366.2|35362.6|35368.7|35365.1|35371.2|35367.6|35366.2|35362.6|189
1630581000000|2021-09-02 11:10:00|35368.2|35364.6|35361.7|35358.1|35370.7|35367.1|35361.7|35358.1|139
1630581300000|2021-09-02 11:15:00|35362.2|35358.6|35357.7|35354.1|35364.2|35360.6|35356.7|35353.1|108
1630581600000|2021-09-02 11:20:00|35357.2|35353.6|35351.7|35348.1|35358.2|35354.6|35350.7|35347.1|187
1630581900000|2021-09-02 11:25:00|35351.2|35347.6|35362.7|35359.1|35364.7|35361.1|35351.2|35347.6|170
1630582200000|2021-09-02 11:30:00|35363.2|35359.6|35373.7|35370.1|35375.7|35372.1|35363.2|35359.6|334
1630582500000|2021-09-02 11:35:00|35374.2|35370.6|35373.7|35370.1|35376.7|35373.1|35373.2|35369.6|263
1630582800000|2021-09-02 11:40:00|35374.2|35370.6|35371.2|35367.6|35375.7|35372.1|35369.7|35366.1|163
1630583100000|2021-09-02 11:45:00|35371.7|35368.1|35373.2|35369.6|35376.2|35372.6|35367.7|35364.1|90
1630583400000|2021-09-02 11:50:00|35372.7|35369.1|35369.2|35365.6|35376.7|35373.1|35368.7|35365.1|113
1630583700000|2021-09-02 11:55:00|35368.7|35365.1|35368.2|35364.6|35372.2|35368.6|35368.2|35364.6|74
1630584000000|2021-09-02 12:00:00|35367.7|35364.1|35376.2|35372.6|35376.7|35373.1|35366.7|35363.1|280
1630584300000|2021-09-02 12:05:00|35375.7|35372.1|35366.7|35363.1|35377.7|35374.1|35365.7|35362.1|164
1630584600000|2021-09-02 12:10:00|35367.7|35364.1|35368.7|35365.1|35375.7|35372.1|35366.7|35363.1|190
1630584900000|2021-09-02 12:15:00|35369.2|35365.6|35370.2|35366.6|35371.7|35368.1|35367.7|35364.1|99
1630585200000|2021-09-02 12:20:00|35370.7|35367.1|35368.2|35364.6|35371.7|35368.1|35366.2|35362.6|148
1630585500000|2021-09-02 12:25:00|35368.7|35365.1|35367.7|35364.1|35370.7|35367.1|35363.7|35360.1|145
1630585800000|2021-09-02 12:30:00|35368.2|35364.6|35390.2|35386.6|35403.7|35400.1|35367.7|35364.1|1023
1630586100000|2021-09-02 12:35:00|35390.7|35387.1|35398.2|35394.6|35400.7|35397.1|35388.7|35385.1|336
1630586400000|2021-09-02 12:40:00|35397.7|35394.1|35396.2|35392.6|35397.7|35394.1|35390.7|35387.1|285
1630586700000|2021-09-02 12:45:00|35396.7|35393.1|35408.7|35405.1|35409.2|35405.6|35393.7|35390.1|397
1630587000000|2021-09-02 12:50:00|35408.2|35404.6|35408.2|35404.6|35413.7|35410.1|35407.2|35403.6|479
1630587300000|2021-09-02 12:55:00|35407.7|35404.1|35412.2|35408.6|35418.7|35415.1|35406.7|35403.1|302
1630587600000|2021-09-02 13:00:00|35412.7|35409.1|35427.7|35424.1|35429.7|35426.1|35412.7|35409.1|714
1630587900000|2021-09-02 13:05:00|35427.2|35423.6|35412.2|35408.6|35427.7|35424.1|35411.7|35408.1|351
1630588200000|2021-09-02 13:10:00|35412.7|35409.1|35417.7|35414.1|35417.7|35414.1|35409.2|35405.6|259
1630588500000|2021-09-02 13:15:00|35418.7|35415.1|35423.7|35420.1|35424.7|35421.1|35416.7|35413.1|376
1630588800000|2021-09-02 13:20:00|35423.2|35419.6|35428.2|35424.6|35433.2|35429.6|35423.2|35419.6|300
1630589100000|2021-09-02 13:25:00|35427.7|35424.1|35440.2|35436.6|35445.7|35442.1|35425.2|35421.6|905
1630589400000|2021-09-02 13:30:00|35439.6|35437.2|35433.6|35431.2|35462.1|35459.7|35421.1|35418.7|5660
1630589700000|2021-09-02 13:35:00|35434.1|35431.7|35428.1|35425.7|35455.1|35452.7|35422.1|35419.7|2876
1630590000000|2021-09-02 13:40:00|35427.1|35424.7|35433.6|35431.2|35456.1|35453.7|35425.1|35422.7|2675
1630590300000|2021-09-02 13:45:00|35434.1|35431.7|35438.1|35435.7|35472.1|35469.7|35431.6|35429.2|3500
1630590600000|2021-09-02 13:50:00|35438.6|35436.2|35423.1|35420.7|35446.6|35444.2|35406.1|35403.7|2822
1630590900000|2021-09-02 13:55:00|35423.6|35421.2|35407.6|35405.2|35431.1|35428.7|35395.1|35392.7|1963
1630591200000|2021-09-02 14:00:00|35407.1|35404.7|35399.6|35397.2|35424.1|35421.7|35398.1|35395.7|2042
1630591500000|2021-09-02 14:05:00|35400.1|35397.7|35396.1|35393.7|35415.1|35412.7|35395.6|35393.2|1582
1630591800000|2021-09-02 14:10:00|35396.6|35394.2|35379.6|35377.2|35402.1|35399.7|35374.1|35371.7|2278
1630592100000|2021-09-02 14:15:00|35380.1|35377.7|35391.1|35388.7|35397.6|35395.2|35372.1|35369.7|1588
1630592400000|2021-09-02 14:20:00|35391.6|35389.2|35439.1|35436.7|35440.1|35437.7|35391.1|35388.7|2049
1630592700000|2021-09-02 14:25:00|35438.6|35436.2|35454.1|35451.7|35456.1|35453.7|35433.1|35430.7|1761
1630593000000|2021-09-02 14:30:00|35454.6|35452.2|35454.7|35452.3|35479.1|35476.7|35454.2|35451.8|2916
1630593300000|2021-09-02 14:35:00|35454.2|35451.8|35448.7|35446.3|35461.7|35459.3|35446.7|35444.3|1663
1630593600000|2021-09-02 14:40:00|35449.2|35446.8|35469.2|35466.8|35469.7|35467.3|35444.7|35442.3|1414
1630593900000|2021-09-02 14:45:00|35469.7|35467.3|35460.7|35458.3|35472.7|35470.3|35459.2|35456.8|1833
1630594200000|2021-09-02 14:50:00|35461.7|35459.3|35464.7|35462.3|35477.7|35475.3|35458.7|35456.3|1324
1630594500000|2021-09-02 14:55:00|35464.2|35461.8|35463.7|35461.3|35470.7|35468.3|35456.2|35453.8|1229
1630594800000|2021-09-02 15:00:00|35464.7|35462.3|35469.2|35466.8|35475.7|35473.3|35462.7|35460.3|1216
1630595100000|2021-09-02 15:05:00|35469.7|35467.3|35456.7|35454.3|35472.7|35470.3|35455.7|35453.3|1145
1630595400000|2021-09-02 15:10:00|35456.2|35453.8|35465.7|35463.3|35474.7|35472.3|35455.2|35452.8|1015
1630595700000|2021-09-02 15:15:00|35466.2|35463.8|35468.2|35465.8|35471.2|35468.8|35461.7|35459.3|907
1630596000000|2021-09-02 15:20:00|35468.7|35466.3|35467.7|35465.3|35473.2|35470.8|35459.7|35457.3|829
1630596300000|2021-09-02 15:25:00|35467.2|35464.8|35464.7|35462.3|35471.7|35469.3|35458.2|35455.8|640
1630596600000|2021-09-02 15:30:00|35465.7|35463.3|35459.7|35457.3|35469.7|35467.3|35456.2|35453.8|1025
1630596900000|2021-09-02 15:35:00|35459.2|35456.8|35461.7|35459.3|35469.7|35467.3|35459.2|35456.8|574
1630597200000|2021-09-02 15:40:00|35462.2|35459.8|35466.7|35464.3|35466.7|35464.3|35459.7|35457.3|634
1630597500000|2021-09-02 15:45:00|35467.2|35464.8|35468.7|35466.3|35473.7|35471.3|35466.2|35463.8|827
1630597800000|2021-09-02 15:50:00|35469.2|35466.8|35465.2|35462.8|35472.7|35470.3|35464.2|35461.8|988
1630598100000|2021-09-02 15:55:00|35464.7|35462.3|35464.7|35462.3|35470.7|35468.3|35462.7|35460.3|685
1630598400000|2021-09-02 16:00:00|35465.2|35462.8|35466.7|35464.3|35470.7|35468.3|35463.7|35461.3|774
1630598700000|2021-09-02 16:05:00|35465.7|35463.3|35465.2|35462.8|35467.7|35465.3|35462.7|35460.3|577
1630599000000|2021-09-02 16:10:00|35465.7|35463.3|35461.2|35458.8|35467.7|35465.3|35455.7|35453.3|795
1630599300000|2021-09-02 16:15:00|35461.7|35459.3|35453.7|35451.3|35461.7|35459.3|35450.7|35448.3|750
1630599600000|2021-09-02 16:20:00|35454.2|35451.8|35453.2|35450.8|35457.7|35455.3|35446.7|35444.3|752
1630599900000|2021-09-02 16:25:00|35453.7|35451.3|35454.7|35452.3|35458.2|35455.8|35451.2|35448.8|558
1630600200000|2021-09-02 16:30:00|35455.2|35452.8|35451.7|35449.3|35458.2|35455.8|35450.2|35447.8|473
1630600500000|2021-09-02 16:35:00|35452.2|35449.8|35447.2|35444.8|35454.2|35451.8|35444.7|35442.3|510
1630600800000|2021-09-02 16:40:00|35448.6|35446.2|35452.1|35449.7|35453.1|35450.7|35444.1|35441.7|577
1630601100000|2021-09-02 16:45:00|35452.6|35450.2|35448.6|35446.2|35457.1|35454.7|35447.1|35444.7|617
1630601400000|2021-09-02 16:50:00|35449.1|35446.7|35463.6|35461.2|35465.1|35462.7|35448.1|35445.7|448
1630601700000|2021-09-02 16:55:00|35464.1|35461.7|35466.1|35463.7|35469.1|35466.7|35460.6|35458.2|658
1630602000000|2021-09-02 17:00:00|35465.6|35463.2|35465.1|35462.7|35467.6|35465.2|35462.1|35459.7|404
1630602300000|2021-09-02 17:05:00|35465.6|35463.2|35464.1|35461.7|35470.6|35468.2|35461.1|35458.7|560
1630602600000|2021-09-02 17:10:00|35463.6|35461.2|35459.1|35456.7|35470.6|35468.2|35459.1|35456.7|562
1630602900000|2021-09-02 17:15:00|35459.6|35457.2|35446.1|35443.7|35461.6|35459.2|35445.6|35443.2|676
1630603200000|2021-09-02 17:20:00|35445.6|35443.2|35432.6|35430.2|35448.1|35445.7|35429.1|35426.7|1252
1630603500000|2021-09-02 17:25:00|35433.1|35430.7|35421.1|35418.7|35434.1|35431.7|35420.1|35417.7|1168
1630603800000|2021-09-02 17:30:00|35421.6|35419.2|35424.1|35421.7|35430.6|35428.2|35419.1|35416.7|624
1630604100000|2021-09-02 17:35:00|35424.6|35422.2|35419.1|35416.7|35428.1|35425.7|35408.1|35405.7|1116
1630604400000|2021-09-02 17:40:00|35419.6|35417.2|35418.6|35416.2|35428.6|35426.2|35413.6|35411.2|874
1630604700000|2021-09-02 17:45:00|35419.1|35416.7|35394.6|35392.2|35422.1|35419.7|35394.1|35391.7|1187
1630605000000|2021-09-02 17:50:00|35395.1|35392.7|35386.6|35384.2|35401.1|35398.7|35384.6|35382.2|1197
1630605300000|2021-09-02 17:55:00|35386.1|35383.7|35391.6|35389.2|35398.1|35395.7|35385.6|35383.2|711
1630605600000|2021-09-02 18:00:00|35391.1|35388.7|35375.1|35372.7|35392.1|35389.7|35374.1|35371.7|1138
1630605900000|2021-09-02 18:05:00|35378.1|35375.7|35377.1|35374.7|35382.1|35379.7|35360.1|35357.7|2071
1630606200000|2021-09-02 18:10:00|35377.6|35375.2|35377.1|35374.7|35379.1|35376.7|35354.6|35352.2|1057
1630606500000|2021-09-02 18:15:00|35376.6|35374.2|35384.6|35382.2|35385.1|35382.7|35375.1|35372.7|819
1630606800000|2021-09-02 18:20:00|35384.1|35381.7|35372.6|35370.2|35389.1|35386.7|35372.1|35369.7|700
1630607100000|2021-09-02 18:25:00|35373.1|35370.7|35366.1|35363.7|35379.6|35377.2|35362.1|35359.7|716
1630607400000|2021-09-02 18:30:00|35367.1|35364.7|35373.6|35371.2|35380.1|35377.7|35362.6|35360.2|683
1630607700000|2021-09-02 18:35:00|35374.1|35371.7|35360.1|35357.7|35375.1|35372.7|35351.6|35349.2|944
1630608000000|2021-09-02 18:40:00|35360.6|35358.2|35372.1|35369.7|35372.1|35369.7|35354.1|35351.7|789
1630608300000|2021-09-02 18:45:00|35372.6|35370.2|35381.1|35378.7|35386.1|35383.7|35371.6|35369.2|875
1630608600000|2021-09-02 18:50:00|35381.6|35379.2|35385.1|35382.7|35388.1|35385.7|35380.1|35377.7|483
1630608900000|2021-09-02 18:55:00|35385.6|35383.2|35404.6|35402.2|35410.1|35407.7|35385.1|35382.7|1542
1630609200000|2021-09-02 19:00:00|35404.1|35401.7|35414.6|35412.2|35421.6|35419.2|35404.1|35401.7|1091
1630609500000|2021-09-02 19:05:00|35415.1|35412.7|35396.1|35393.7|35421.1|35418.7|35396.1|35393.7|1013
1630609800000|2021-09-02 19:10:00|35396.6|35394.2|35399.6|35397.2|35406.1|35403.7|35385.1|35382.7|904
1630610100000|2021-09-02 19:15:00|35399.1|35396.7|35395.1|35392.7|35408.1|35405.7|35393.1|35390.7|698
1630610400000|2021-09-02 19:20:00|35395|35392.6|35380|35377.6|35396|35393.6|35374|35371.6|1023
1630610700000|2021-09-02 19:25:00|35379.5|35377.1|35381|35378.6|35388.5|35386.1|35373|35370.6|833
1630611000000|2021-09-02 19:30:00|35381.5|35379.1|35371|35368.6|35388|35385.6|35362|35359.6|1074
1630611300000|2021-09-02 19:35:00|35371.5|35369.1|35366.5|35364.1|35377|35374.6|35353.5|35351.1|1013
1630611600000|2021-09-02 19:40:00|35367|35364.6|35372|35369.6|35385|35382.6|35361.5|35359.1|1413
1630611900000|2021-09-02 19:45:00|35372.5|35370.1|35366|35363.6|35385|35382.6|35355.5|35353.1|896
1630612200000|2021-09-02 19:50:00|35372.5|35370.1|35408|35405.6|35410.5|35408.1|35363.5|35361.1|1851
1630612500000|2021-09-02 19:55:00|35408.5|35406.1|35447.5|35445.1|35449.5|35447.1|35406|35403.6|3250
1630612800000|2021-09-02 20:00:00|35448.7|35443.9|35445.2|35440.4|35461.2|35456.4|35443.2|35438.4|1635
1630613100000|2021-09-02 20:05:00|35446.7|35441.9|35428.2|35423.4|35450.2|35445.4|35428.2|35423.4|726
1630613400000|2021-09-02 20:10:00|35427.2|35422.4|35445.7|35440.9|35448.7|35443.9|35424.7|35419.9|500
1630613700000|2021-09-02 20:15:00|35444.7|35439.9|35449.2|35444.4|35449.2|35444.4|35443.2|35438.4|108
1630614000000|2021-09-02 20:20:00|35448.7|35443.9|35450.2|35445.4|35451.7|35446.9|35447.2|35442.4|106
1630614300000|2021-09-02 20:25:00|35450.7|35445.9|35448.7|35443.9|35451.2|35446.4|35446.2|35441.4|46
1630614600000|2021-09-02 20:30:00|35449.2|35444.4|35444.7|35439.9|35451.2|35446.4|35443.7|35438.9|113
1630614900000|2021-09-02 20:35:00|35444.2|35439.4|35451.7|35446.9|35451.7|35446.9|35443.2|35438.4|85
1630615200000|2021-09-02 20:40:00|35451.2|35446.4|35452.7|35447.9|35453.7|35448.9|35450.7|35445.9|108
1630615500000|2021-09-02 20:45:00|35453.2|35448.4|35452.7|35447.9|35454.7|35449.9|35451.2|35446.4|113
1630615800000|2021-09-02 20:50:00|35452.2|35447.4|35450.2|35445.4|35455.2|35450.4|35449.7|35444.9|87
1630616100000|2021-09-02 20:55:00|35449.7|35444.9|35450.7|35440.9|35454.7|35449.9|35447.2|35440.9|79
1630616400000|2021-09-02 21:00:00|35450.1|35440.3|35451.4|35441.6|35454.2|35444.4|35450.1|35440.3|0
1630616700000|2021-09-02 21:05:00|35451.2|35441.4|35455.8|35446|35457.2|35447.4|35451.2|35441.4|0
1630617000000|2021-09-02 21:10:00|35454.9|35445.1|35454.5|35444.7|35455.5|35445.7|35454.4|35444.6|0
1630617300000|2021-09-02 21:15:00|35454.4|35444.6|35453.4|35443.6|35454.4|35444.6|35453.2|35443.4|0
1630617600000|2021-09-02 21:20:00|35451.7|35441.9|35449.6|35439.8|35451.7|35441.9|35449.1|35439.3|0
1630617900000|2021-09-02 21:25:00|35449.5|35439.7|35449|35439.2|35450|35440.2|35447.3|35437.5|0
1630618200000|2021-09-02 21:30:00|35448.8|35439|35447.9|35438.1|35448.8|35439|35447.9|35438.1|0
1630618500000|2021-09-02 21:35:00|35448|35438.2|35448.3|35438.5|35448.3|35438.5|35447.2|35437.4|0
1630618800000|2021-09-02 21:40:00|35448.6|35438.8|35449.4|35439.6|35449.7|35439.9|35447.1|35437.3|0
1630619100000|2021-09-02 21:45:00|35449.5|35439.7|35447.1|35437.3|35449.9|35440.1|35447.1|35437.3|0
1630619400000|2021-09-02 21:50:00|35447.4|35437.6|35447.3|35437.5|35447.5|35437.7|35447.3|35437.5|0
1630619700000|2021-09-02 21:55:00|35448.1|35438.3|35447.7|35437.9|35449.3|35439.5|35447.7|35437.9|0
1630620000000|2021-09-02 22:00:00|35448.5|35438.7|35447.2|35442.4|35454.7|35449.9|35445.2|35436.7|97
1630620300000|2021-09-02 22:05:00|35446.7|35441.9|35446.7|35441.9|35448.2|35443.4|35445.2|35440.4|51
1630620600000|2021-09-02 22:10:00|35447.2|35442.4|35442.7|35437.9|35448.7|35443.9|35442.7|35437.9|77
1630620900000|2021-09-02 22:15:00|35442.2|35437.4|35445.2|35440.4|35445.2|35440.4|35441.7|35436.9|33
1630621200000|2021-09-02 22:20:00|35445.7|35440.9|35446.2|35441.4|35446.7|35441.9|35440.7|35435.9|27
1630621500000|2021-09-02 22:25:00|35446.7|35441.9|35454.2|35449.4|35454.7|35449.9|35446.7|35441.9|45
1630621800000|2021-09-02 22:30:00|35454.7|35449.9|35455.7|35450.9|35457.7|35452.9|35452.7|35447.9|112
1630622100000|2021-09-02 22:35:00|35456.2|35451.4|35451.7|35446.9|35456.7|35451.9|35451.2|35446.4|36
1630622400000|2021-09-02 22:40:00|35452.2|35447.4|35453.7|35448.9|35455.2|35450.4|35449.7|35444.9|31
1630622700000|2021-09-02 22:45:00|35453.2|35448.4|35449.2|35444.4|35454.2|35449.4|35449.2|35444.4|19
1630623000000|2021-09-02 22:50:00|35449.7|35444.9|35450.7|35445.9|35451.2|35446.4|35447.2|35442.4|50
1630623300000|2021-09-02 22:55:00|35451.2|35446.4|35449.2|35444.4|35451.2|35446.4|35448.2|35443.4|27
1630623600000|2021-09-02 23:00:00|35449.7|35444.9|35445.7|35440.9|35450.2|35445.4|35445.2|35440.4|62
1630623900000|2021-09-02 23:05:00|35445.2|35440.4|35439.7|35434.9|35446.2|35441.4|35437.7|35432.9|108
1630624200000|2021-09-02 23:10:00|35439.2|35434.4|35433.7|35428.9|35439.7|35434.9|35433.2|35428.4|86
1630624500000|2021-09-02 23:15:00|35434.2|35429.4|35438.2|35433.4|35440.2|35435.4|35433.7|35428.9|37
1630624800000|2021-09-02 23:20:00|35437.2|35432.4|35437.2|35432.4|35438.2|35433.4|35434.7|35429.9|60
1630625100000|2021-09-02 23:25:00|35436.2|35431.4|35434.2|35429.4|35437.2|35432.4|35431.7|35426.9|45
1630625400000|2021-09-02 23:30:00|35436.2|35431.4|35426.7|35421.9|35436.2|35431.4|35426.2|35421.4|105
1630625700000|2021-09-02 23:35:00|35427.2|35422.4|35431.7|35426.9|35434.7|35429.9|35426.2|35421.4|64
1630626000000|2021-09-02 23:40:00|35432.2|35427.4|35433.2|35428.4|35434.7|35429.9|35430.2|35425.4|30
1630626300000|2021-09-02 23:45:00|35433.7|35428.9|35438.2|35433.4|35439.2|35434.4|35433.2|35428.4|72
1630626600000|2021-09-02 23:50:00|35438.7|35433.9|35436.2|35431.4|35440.2|35435.4|35433.7|35428.9|33
1630626900000|2021-09-02 23:55:00|35435.7|35430.9|35433.2|35428.4|35435.7|35430.9|35431.7|35426.9|74
1630627200000|2021-09-03 00:00:00|35432.2|35427.4|35440.2|35435.4|35445.2|35440.4|35432.2|35427.4|158
1630627500000|2021-09-03 00:05:00|35440.7|35435.9|35452.2|35447.4|35454.2|35449.4|35435.7|35430.9|119
1630627800000|2021-09-03 00:10:00|35452.7|35447.9|35454.7|35449.9|35462.7|35457.9|35449.7|35444.9|161
1630628100000|2021-09-03 00:15:00|35455.2|35450.4|35452.7|35447.9|35458.7|35453.9|35449.2|35444.4|97
1630628400000|2021-09-03 00:20:00|35452.2|35447.4|35452.7|35447.9|35454.2|35449.4|35447.7|35442.9|25
1630628700000|2021-09-03 00:25:00|35453.2|35448.4|35451.7|35446.9|35455.2|35450.4|35448.7|35443.9|46
1630629000000|2021-09-03 00:30:00|35452.2|35447.4|35454.7|35449.9|35455.2|35450.4|35449.7|35444.9|32
1630629300000|2021-09-03 00:35:00|35455.2|35450.4|35457.7|35452.9|35458.2|35453.4|35451.7|35446.9|48
1630629600000|2021-09-03 00:40:00|35458.2|35453.4|35457.7|35452.9|35461.7|35456.9|35455.7|35450.9|61
1630629900000|2021-09-03 00:45:00|35458.2|35453.4|35457.7|35452.9|35458.2|35453.4|35453.7|35448.9|39
1630630200000|2021-09-03 00:50:00|35458.2|35453.4|35454.7|35449.9|35459.7|35454.9|35454.2|35449.4|23
1630630500000|2021-09-03 00:55:00|35455.2|35450.4|35454.7|35449.9|35457.2|35452.4|35452.2|35447.4|40
1630630800000|2021-09-03 01:00:00|35455.2|35450.4|35454.7|35449.9|35457.2|35452.4|35451.7|35446.9|50
1630631100000|2021-09-03 01:05:00|35455.2|35450.4|35448.7|35443.9|35455.7|35450.9|35448.7|35443.9|38
1630631400000|2021-09-03 01:10:00|35448.2|35443.4|35449.7|35444.9|35452.7|35447.9|35447.2|35442.4|65
1630631700000|2021-09-03 01:15:00|35449.2|35444.4|35448.7|35443.9|35452.7|35447.9|35445.2|35440.4|105
1630632000000|2021-09-03 01:20:00|35448.2|35443.4|35444.2|35439.4|35448.2|35443.4|35441.2|35436.4|105
1630632300000|2021-09-03 01:25:00|35443.7|35438.9|35450.7|35445.9|35451.7|35446.9|35441.7|35436.9|55
1630632600000|2021-09-03 01:30:00|35451.2|35446.4|35447.2|35442.4|35451.7|35446.9|35443.2|35438.4|57
1630632900000|2021-09-03 01:35:00|35447.7|35442.9|35443.7|35438.9|35449.7|35444.9|35442.2|35437.4|40
1630633200000|2021-09-03 01:40:00|35443.2|35438.4|35433.2|35428.4|35443.7|35438.9|35432.7|35427.9|72
1630633500000|2021-09-03 01:45:00|35432.2|35427.4|35444.2|35439.4|35444.7|35439.9|35430.2|35425.4|112
1630633800000|2021-09-03 01:50:00|35444.7|35439.9|35446.2|35441.4|35446.2|35441.4|35440.2|35435.4|35
1630634100000|2021-09-03 01:55:00|35445.7|35440.9|35440.7|35435.9|35447.2|35442.4|35438.7|35433.9|70
1630634400000|2021-09-03 02:00:00|35441.2|35436.4|35443.7|35438.9|35443.7|35438.9|35437.2|35432.4|49
1630634700000|2021-09-03 02:05:00|35443.2|35438.4|35452.7|35447.9|35454.2|35449.4|35441.7|35436.9|106
1630635000000|2021-09-03 02:10:00|35453.2|35448.4|35449.7|35444.9|35454.2|35449.4|35445.2|35440.4|79
1630635300000|2021-09-03 02:15:00|35449.2|35444.4|35457.7|35452.9|35461.2|35456.4|35448.7|35443.9|132
1630635600000|2021-09-03 02:20:00|35458.2|35453.4|35456.7|35451.9|35460.7|35455.9|35451.7|35446.9|39
1630635900000|2021-09-03 02:25:00|35457.2|35452.4|35457.7|35452.9|35458.7|35453.9|35449.7|35444.9|74
1630636200000|2021-09-03 02:30:00|35457.2|35452.4|35460.2|35455.4|35461.2|35456.4|35449.2|35444.4|66
1630636500000|2021-09-03 02:35:00|35460.7|35455.9|35468.2|35463.4|35471.2|35466.4|35457.2|35452.4|205
1630636800000|2021-09-03 02:40:00|35468.7|35463.9|35469.7|35464.9|35471.7|35466.9|35465.2|35460.4|140
1630637100000|2021-09-03 02:45:00|35469.2|35464.4|35481.7|35476.9|35486.2|35481.4|35468.7|35463.9|329
1630637400000|2021-09-03 02:50:00|35481.2|35476.4|35492.7|35487.9|35495.2|35490.4|35480.7|35475.9|215
1630637700000|2021-09-03 02:55:00|35493.2|35488.4|35518.2|35513.4|35518.2|35513.4|35490.7|35485.9|508
1630638000000|2021-09-03 03:00:00|35518.7|35513.9|35503.7|35498.9|35522.2|35517.4|35501.2|35496.4|547
1630638300000|2021-09-03 03:05:00|35504.2|35499.4|35502.2|35497.4|35511.2|35506.4|35501.7|35496.9|110
1630638600000|2021-09-03 03:10:00|35502.7|35497.9|35503.7|35498.9|35507.2|35502.4|35499.2|35494.4|100
1630638900000|2021-09-03 03:15:00|35503.2|35498.4|35492.7|35487.9|35507.2|35502.4|35490.7|35485.9|244
1630639200000|2021-09-03 03:20:00|35492.2|35487.4|35500.7|35495.9|35500.7|35495.9|35490.2|35485.4|205
1630639500000|2021-09-03 03:25:00|35500.2|35495.4|35498.7|35493.9|35502.2|35497.4|35494.7|35489.9|50
1630639800000|2021-09-03 03:30:00|35498.2|35493.4|35495.7|35490.9|35500.2|35495.4|35490.7|35485.9|100
1630640100000|2021-09-03 03:35:00|35496.2|35491.4|35491.7|35486.9|35496.7|35491.9|35484.2|35479.4|87
1630640400000|2021-09-03 03:40:00|35491.2|35486.4|35494.7|35489.9|35496.2|35491.4|35488.2|35483.4|53
1630640700000|2021-09-03 03:45:00|35494.2|35489.4|35495.2|35490.4|35498.2|35493.4|35491.7|35486.9|79
1630641000000|2021-09-03 03:50:00|35494.7|35489.9|35498.7|35493.9|35499.7|35494.9|35494.2|35489.4|42
1630641300000|2021-09-03 03:55:00|35498.2|35493.4|35500.2|35495.4|35506.2|35501.4|35498.2|35493.4|83
1630641600000|2021-09-03 04:00:00|35499.7|35494.9|35501.7|35496.9|35502.2|35497.4|35495.7|35490.9|51
1630641900000|2021-09-03 04:05:00|35501.2|35496.4|35501.2|35496.4|35503.7|35498.9|35497.2|35492.4|63
1630642200000|2021-09-03 04:10:00|35500.7|35495.9|35503.7|35498.9|35505.2|35500.4|35500.2|35495.4|62
1630642500000|2021-09-03 04:15:00|35504.2|35499.4|35501.7|35496.9|35505.2|35500.4|35501.2|35496.4|41
1630642800000|2021-09-03 04:20:00|35502.2|35497.4|35510.7|35505.9|35513.2|35508.4|35502.2|35497.4|115
1630643100000|2021-09-03 04:25:00|35511.2|35506.4|35512.7|35507.9|35515.7|35510.9|35510.2|35505.4|149
1630643400000|2021-09-03 04:30:00|35512.2|35507.4|35507.7|35502.9|35513.2|35508.4|35506.2|35501.4|78
1630643700000|2021-09-03 04:35:00|35508.2|35503.4|35506.2|35501.4|35508.7|35503.9|35505.2|35500.4|39
1630644000000|2021-09-03 04:40:00|35505.2|35500.4|35498.7|35493.9|35505.2|35500.4|35496.7|35491.9|142
1630644300000|2021-09-03 04:45:00|35499.2|35494.4|35500.7|35495.9|35501.2|35496.4|35495.2|35490.4|57
1630644600000|2021-09-03 04:50:00|35500.2|35495.4|35503.2|35498.4|35504.2|35499.4|35496.2|35491.4|71
1630644900000|2021-09-03 04:55:00|35502.7|35497.9|35506.7|35501.9|35507.2|35502.4|35500.2|35495.4|86
1630645200000|2021-09-03 05:00:00|35507.2|35502.4|35513.2|35508.4|35515.7|35510.9|35504.7|35499.9|220
1630645500000|2021-09-03 05:05:00|35512.7|35507.9|35502.2|35497.4|35512.7|35507.9|35500.2|35495.4|80
1630645800000|2021-09-03 05:10:00|35501.7|35496.9|35497.7|35492.9|35502.2|35497.4|35496.2|35491.4|76
1630646100000|2021-09-03 05:15:00|35497.2|35492.4|35501.7|35496.9|35503.2|35498.4|35496.7|35491.9|100
1630646400000|2021-09-03 05:20:00|35501.2|35496.4|35504.2|35499.4|35507.7|35502.9|35500.7|35495.9|41
1630646700000|2021-09-03 05:25:00|35504.7|35499.9|35507.2|35502.4|35507.7|35502.9|35502.7|35497.9|41
1630647000000|2021-09-03 05:30:00|35506.7|35501.9|35509.7|35504.9|35513.2|35508.4|35504.2|35499.4|100
1630647300000|2021-09-03 05:35:00|35509.2|35504.4|35510.2|35505.4|35514.2|35509.4|35508.7|35503.9|62
1630647600000|2021-09-03 05:40:00|35509.7|35504.9|35512.2|35507.4|35515.2|35510.4|35508.7|35503.9|78
1630647900000|2021-09-03 05:45:00|35511.7|35506.9|35522.2|35517.4|35523.7|35518.9|35511.2|35506.4|152
1630648200000|2021-09-03 05:50:00|35522.7|35517.9|35514.7|35509.9|35523.2|35518.4|35513.7|35508.9|104
1630648500000|2021-09-03 05:55:00|35514.2|35509.4|35515.7|35510.9|35516.7|35511.9|35512.2|35507.4|83
1630648800000|2021-09-03 06:00:00|35515.1|35511.5|35513.6|35510|35517.6|35514|35508.1|35504.5|215
1630649100000|2021-09-03 06:05:00|35514.1|35510.5|35496.1|35492.5|35514.6|35511|35495.1|35491.5|263
1630649400000|2021-09-03 06:10:00|35496.6|35493|35500.1|35496.5|35502.1|35498.5|35493.6|35490|177
1630649700000|2021-09-03 06:15:00|35499.6|35496|35495.1|35491.5|35499.6|35496|35492.6|35489|163
1630650000000|2021-09-03 06:20:00|35495.6|35492|35498.1|35494.5|35498.6|35495|35493.1|35489.5|104
1630650300000|2021-09-03 06:25:00|35498.6|35495|35490.1|35486.5|35498.6|35495|35487.6|35484|178
1630650600000|2021-09-03 06:30:00|35489.6|35486|35489.1|35485.5|35490.6|35487|35483.1|35479.5|323
1630650900000|2021-09-03 06:35:00|35489.6|35486|35488.1|35484.5|35491.6|35488|35483.6|35480|82
1630651200000|2021-09-03 06:40:00|35487.6|35484|35487.1|35483.5|35490.1|35486.5|35486.6|35483|49
1630651500000|2021-09-03 06:45:00|35486.6|35483|35488.6|35485|35489.1|35485.5|35478.1|35474.5|140
1630651800000|2021-09-03 06:50:00|35488.1|35484.5|35494.6|35491|35496.1|35492.5|35484.1|35480.5|197
1630652100000|2021-09-03 06:55:00|35494.1|35490.5|35490.1|35486.5|35494.1|35490.5|35485.6|35482|115
1630652400000|2021-09-03 07:00:00|35489.6|35486|35481.1|35477.5|35500.6|35497|35479.6|35476|414
1630652700000|2021-09-03 07:05:00|35481.6|35478|35463.1|35459.5|35483.6|35480|35456.1|35452.5|488
1630653000000|2021-09-03 07:10:00|35463.6|35460|35464.1|35460.5|35466.6|35463|35455.6|35452|255
1630653300000|2021-09-03 07:15:00|35463.6|35460|35463.1|35459.5|35465.6|35462|35453.6|35450|191
1630653600000|2021-09-03 07:20:00|35462.6|35459|35464.1|35460.5|35470.1|35466.5|35461.1|35457.5|172
1630653900000|2021-09-03 07:25:00|35463.6|35460|35466.1|35462.5|35469.1|35465.5|35463.1|35459.5|157
1630654200000|2021-09-03 07:30:00|35465.6|35462|35467.6|35464|35470.6|35467|35460.1|35456.5|222
1630654500000|2021-09-03 07:35:00|35468.1|35464.5|35479.1|35475.5|35482.6|35479|35467.1|35463.5|289
1630654800000|2021-09-03 07:40:00|35479.6|35476|35486.1|35482.5|35487.1|35483.5|35475.1|35471.5|166
1630655100000|2021-09-03 07:45:00|35486.6|35483|35492.1|35488.5|35500.1|35496.5|35485.1|35481.5|224
1630655400000|2021-09-03 07:50:00|35492.6|35489|35489.6|35486|35496.1|35492.5|35484.6|35481|218
1630655700000|2021-09-03 07:55:00|35490.1|35486.5|35494.6|35491|35496.1|35492.5|35487.6|35484|124
1630656000000|2021-09-03 08:00:00|35494.1|35490.5|35493.1|35489.5|35495.6|35492|35486.6|35483|159
1630656300000|2021-09-03 08:05:00|35492.6|35489|35496.6|35493|35499.1|35495.5|35491.1|35487.5|108
1630656600000|2021-09-03 08:10:00|35497.1|35493.5|35493.6|35490|35497.1|35493.5|35488.1|35484.5|113
1630656900000|2021-09-03 08:15:00|35494.1|35490.5|35490.6|35487|35494.1|35490.5|35487.6|35484|81
1630657200000|2021-09-03 08:20:00|35489.1|35485.5|35492.6|35489|35494.6|35491|35488.6|35485|83
1630657500000|2021-09-03 08:25:00|35493.1|35489.5|35497.1|35493.5|35497.1|35493.5|35490.6|35487|67
1630657800000|2021-09-03 08:30:00|35496.6|35493|35494.1|35490.5|35501.6|35498|35491.6|35488|149
1630658100000|2021-09-03 08:35:00|35493.6|35490|35496.1|35492.5|35497.6|35494|35491.6|35488|102
1630658400000|2021-09-03 08:40:00|35496.6|35493|35504.1|35500.5|35504.6|35501|35495.6|35492|128
1630658700000|2021-09-03 08:45:00|35503.6|35500|35504.6|35501|35506.6|35503|35501.1|35497.5|132
1630659000000|2021-09-03 08:50:00|35504.1|35500.5|35500.1|35496.5|35504.6|35501|35497.6|35494|111
1630659300000|2021-09-03 08:55:00|35500.6|35497|35493.1|35489.5|35501.6|35498|35491.6|35488|108
1630659600000|2021-09-03 09:00:00|35492.6|35489|35487.6|35484|35494.1|35490.5|35484.6|35481|149
1630659900000|2021-09-03 09:05:00|35487.1|35483.5|35492.1|35488.5|35492.6|35489|35485.6|35482|95
1630660200000|2021-09-03 09:10:00|35491.6|35488|35494.6|35491|35497.6|35494|35490.6|35487|133
1630660500000|2021-09-03 09:15:00|35495.1|35491.5|35489.6|35486|35495.1|35491.5|35488.1|35484.5|104
1630660800000|2021-09-03 09:20:00|35489.1|35485.5|35490.6|35487|35490.6|35487|35483.1|35479.5|137
1630661100000|2021-09-03 09:25:00|35491.1|35487.5|35490.1|35486.5|35491.6|35488|35485.6|35482|107
1630661400000|2021-09-03 09:30:00|35489.6|35486|35487.1|35483.5|35493.1|35489.5|35484.1|35480.5|92
1630661700000|2021-09-03 09:35:00|35486.6|35483|35487.1|35483.5|35489.6|35486|35483.6|35480|116
1630662000000|2021-09-03 09:40:00|35487.6|35484|35490.6|35487|35494.1|35490.5|35487.1|35483.5|124
1630662300000|2021-09-03 09:45:00|35489.6|35486|35484.6|35481|35489.6|35486|35483.1|35479.5|100
1630662600000|2021-09-03 09:50:00|35485.1|35481.5|35484.6|35481|35487.6|35484|35480.6|35477|138
1630662900000|2021-09-03 09:55:00|35484.1|35480.5|35485.1|35481.5|35485.6|35482|35480.6|35477|67
1630663200000|2021-09-03 10:00:00|35484.6|35481|35487.6|35484|35489.1|35485.5|35483.6|35480|54
1630663500000|2021-09-03 10:05:00|35488.1|35484.5|35489.1|35485.5|35489.6|35486|35483.1|35479.5|80
1630663800000|2021-09-03 10:10:00|35488.6|35485|35496.1|35492.5|35496.6|35493|35488.6|35485|126
1630664100000|2021-09-03 10:15:00|35495.6|35492|35501.6|35498|35502.1|35498.5|35494.6|35491|154
1630664400000|2021-09-03 10:20:00|35501.1|35497.5|35504.6|35501|35504.6|35501|35499.6|35496|166
1630664700000|2021-09-03 10:25:00|35503.1|35499.5|35505.6|35502|35510.1|35506.5|35502.1|35498.5|205
1630665000000|2021-09-03 10:30:00|35505.1|35501.5|35504.6|35501|35506.1|35502.5|35500.6|35497|146
1630665300000|2021-09-03 10:35:00|35505.1|35501.5|35500.6|35497|35507.6|35504|35500.1|35496.5|132
1630665600000|2021-09-03 10:40:00|35501.1|35497.5|35501.6|35498|35503.6|35500|35498.6|35495|97
1630665900000|2021-09-03 10:45:00|35501.1|35497.5|35502.6|35499|35505.1|35501.5|35499.1|35495.5|78
1630666200000|2021-09-03 10:50:00|35503.6|35500|35501.6|35498|35506.1|35502.5|35500.6|35497|59
1630666500000|2021-09-03 10:55:00|35501.1|35497.5|35503.6|35500|35509.6|35506|35499.6|35496|308
1630666800000|2021-09-03 11:00:00|35504.1|35500.5|35495.6|35492|35504.1|35500.5|35495.1|35491.5|209
1630667100000|2021-09-03 11:05:00|35496.1|35492.5|35491.1|35487.5|35498.6|35495|35491.1|35487.5|96
1630667400000|2021-09-03 11:10:00|35490.6|35487|35491.6|35488|35493.6|35490|35489.6|35486|161
1630667700000|2021-09-03 11:15:00|35491.1|35487.5|35490.6|35487|35492.6|35489|35489.6|35486|75
1630668000000|2021-09-03 11:20:00|35491.1|35487.5|35499.1|35495.5|35499.6|35496|35490.6|35487|92
1630668300000|2021-09-03 11:25:00|35498.6|35495|35495.6|35492|35501.6|35498|35495.1|35491.5|112
1630668600000|2021-09-03 11:30:00|35495.1|35491.5|35497.1|35493.5|35501.1|35497.5|35491.1|35487.5|112
1630668900000|2021-09-03 11:35:00|35497.6|35494|35490.1|35486.5|35499.6|35496|35489.6|35486|187
1630669200000|2021-09-03 11:40:00|35489.6|35486|35487.1|35483.5|35492.1|35488.5|35486.6|35483|197
1630669500000|2021-09-03 11:45:00|35487.6|35484|35487.6|35484|35491.6|35488|35485.1|35481.5|155
1630669800000|2021-09-03 11:50:00|35488.1|35484.5|35481.6|35478|35490.6|35487|35479.6|35476|181
1630670100000|2021-09-03 11:55:00|35482.1|35478.5|35475.6|35472|35485.6|35482|35472.6|35469|244
1630670400000|2021-09-03 12:00:00|35476.1|35472.5|35479.1|35475.5|35480.6|35477|35475.6|35472|372
1630670700000|2021-09-03 12:05:00|35478.6|35475|35470.1|35466.5|35480.6|35477|35469.6|35466|248
1630671000000|2021-09-03 12:10:00|35469.6|35466|35484.1|35480.5|35485.1|35481.5|35467.6|35464|388
1630671300000|2021-09-03 12:15:00|35483.6|35480|35482.1|35478.5|35488.6|35485|35476.1|35472.5|257
1630671600000|2021-09-03 12:20:00|35481.6|35478|35485.1|35481.5|35487.6|35484|35478.1|35474.5|160
1630671900000|2021-09-03 12:25:00|35484.6|35481|35484.6|35481|35491.6|35488|35482.1|35478.5|181
1630672200000|2021-09-03 12:30:00|35484.1|35480.5|35443.1|35439.5|35507.1|35503.5|35387.6|35384|5710
1630672500000|2021-09-03 12:35:00|35443.6|35440|35421.1|35417.5|35472.1|35468.5|35414.6|35411|2820
1630672800000|2021-09-03 12:40:00|35421.6|35418|35421.1|35417.5|35430.1|35426.5|35383.6|35380|2144
1630673100000|2021-09-03 12:45:00|35420.1|35416.5|35428.1|35424.5|35435.1|35431.5|35405.6|35402|962
1630673400000|2021-09-03 12:50:00|35427.6|35424|35438.1|35434.5|35445.1|35441.5|35421.6|35418|716
1630673700000|2021-09-03 12:55:00|35437.6|35434|35452.6|35449|35452.6|35449|35435.6|35432|688
1630674000000|2021-09-03 13:00:00|35452.1|35448.5|35476.1|35472.5|35478.6|35475|35451.1|35447.5|1304
1630674300000|2021-09-03 13:05:00|35476.6|35473|35471.1|35467.5|35483.6|35480|35466.6|35463|568
1630674600000|2021-09-03 13:10:00|35471.6|35468|35460.1|35456.5|35472.6|35469|35458.6|35455|522
1630674900000|2021-09-03 13:15:00|35460.6|35457|35435.1|35431.5|35465.1|35461.5|35435.1|35431.5|825
1630675200000|2021-09-03 13:20:00|35434.6|35431|35388.6|35385|35437.1|35433.5|35348.1|35344.5|3409
1630675500000|2021-09-03 13:25:00|35388.1|35384.5|35323.6|35320|35388.1|35384.5|35313.6|35310|3304
1630675800000|2021-09-03 13:30:00|35323|35320.6|35369|35366.6|35399.5|35397.1|35323|35320.6|8298
1630676100000|2021-09-03 13:35:00|35369.5|35367.1|35329.5|35327.1|35373|35370.6|35326.5|35324.1|3598
1630676400000|2021-09-03 13:40:00|35330|35327.6|35312.5|35310.1|35342.5|35340.1|35311.5|35309.1|3194
1630676700000|2021-09-03 13:45:00|35312|35309.6|35331|35328.6|35336.5|35334.1|35296.5|35294.1|3770
1630677000000|2021-09-03 13:50:00|35328|35325.6|35313|35310.6|35328|35325.6|35281.5|35279.1|3864
1630677300000|2021-09-03 13:55:00|35312|35309.6|35305.5|35303.1|35313|35310.6|35283.5|35281.1|2293
1630677600000|2021-09-03 14:00:00|35306.5|35304.1|35334.5|35332.1|35335|35332.6|35267|35264.6|4576
1630677900000|2021-09-03 14:05:00|35335|35332.6|35339|35336.6|35352|35349.6|35316|35313.6|3629
1630678200000|2021-09-03 14:10:00|35338.5|35336.1|35384.5|35382.1|35389|35386.6|35328.5|35326.1|3222
1630678500000|2021-09-03 14:15:00|35384|35381.6|35385|35382.6|35405|35402.6|35368.5|35366.1|2571
1630678800000|2021-09-03 14:20:00|35385.5|35383.1|35373|35370.6|35391|35388.6|35370|35367.6|1457
1630679100000|2021-09-03 14:25:00|35372.5|35370.1|35382.5|35380.1|35392|35389.6|35371|35368.6|1352
1630679400000|2021-09-03 14:30:00|35382|35379.6|35389.5|35387.1|35391.5|35389.1|35372.5|35370.1|1022
1630679700000|2021-09-03 14:35:00|35389|35386.6|35371|35368.6|35395|35392.6|35369|35366.6|1373
1630680000000|2021-09-03 14:40:00|35370.5|35368.1|35368.5|35366.1|35371|35368.6|35348.5|35346.1|2220
1630680300000|2021-09-03 14:45:00|35368|35365.6|35371|35368.6|35375|35372.6|35352.5|35350.1|1384
1630680600000|2021-09-03 14:50:00|35371.5|35369.1|35361.5|35359.1|35375|35372.6|35349.5|35347.1|1156
1630680900000|2021-09-03 14:55:00|35361|35358.6|35377.5|35375.1|35379|35376.6|35355.5|35353.1|1038
1630681200000|2021-09-03 15:00:00|35377|35374.6|35388.5|35386.1|35393|35390.6|35372.5|35370.1|981
1630681500000|2021-09-03 15:05:00|35389|35386.6|35410.5|35408.1|35411|35408.6|35378|35375.6|1284
1630681800000|2021-09-03 15:10:00|35410|35407.6|35406.5|35404.1|35425|35422.6|35403|35400.6|1745
1630682100000|2021-09-03 15:15:00|35407|35404.6|35382|35379.6|35407.5|35405.1|35373|35370.6|1617
1630682400000|2021-09-03 15:20:00|35381.5|35379.1|35385|35382.6|35386|35383.6|35368|35365.6|1118
1630682700000|2021-09-03 15:25:00|35384.5|35382.1|35380|35377.6|35395|35392.6|35372|35369.6|1050
1630683000000|2021-09-03 15:30:00|35379.5|35377.1|35373|35370.6|35386.5|35384.1|35369|35366.6|988
1630683300000|2021-09-03 15:35:00|35372.5|35370.1|35359|35356.6|35380.5|35378.1|35359|35356.6|742
1630683600000|2021-09-03 15:40:00|35359.5|35357.1|35371|35368.6|35374|35371.6|35353|35350.6|934
1630683900000|2021-09-03 15:45:00|35371.5|35369.1|35370|35367.6|35378|35375.6|35362.5|35360.1|505
1630684200000|2021-09-03 15:50:00|35369.5|35367.1|35351.5|35349.1|35370.5|35368.1|35347.5|35345.1|838
1630684500000|2021-09-03 15:55:00|35351|35348.6|35344|35341.6|35359|35356.6|35340|35337.6|995
1630684800000|2021-09-03 16:00:00|35345|35342.6|35349|35346.6|35350.5|35348.1|35333.5|35331.1|1237
1630685100000|2021-09-03 16:05:00|35348.5|35346.1|35354.5|35352.1|35360.5|35358.1|35343|35340.6|1222
1630685400000|2021-09-03 16:10:00|35355|35352.6|35359|35356.6|35366|35363.6|35351|35348.6|805
1630685700000|2021-09-03 16:15:00|35358.5|35356.1|35350|35347.6|35363|35360.6|35348|35345.6|612
1630686000000|2021-09-03 16:20:00|35349.5|35347.1|35352.5|35350.1|35357|35354.6|35339|35336.6|889
1630686300000|2021-09-03 16:25:00|35352|35349.6|35356.5|35354.1|35360.5|35358.1|35350|35347.6|703
1630686600000|2021-09-03 16:30:00|35357|35354.6|35345|35342.6|35360.5|35358.1|35340.5|35338.1|686
1630686900000|2021-09-03 16:35:00|35344.5|35342.1|35341.5|35339.1|35348.5|35346.1|35338|35335.6|507
1630687200000|2021-09-03 16:40:00|35342.4|35340|35350.9|35348.5|35351.4|35349|35340.4|35338|629
1630687500000|2021-09-03 16:45:00|35349.9|35347.5|35342.9|35340.5|35353.9|35351.5|35340.4|35338|480
1630687800000|2021-09-03 16:50:00|35343.4|35341|35349.9|35347.5|35351.4|35349|35340.9|35338.5|375
1630688100000|2021-09-03 16:55:00|35349.4|35347|35348.9|35346.5|35351.9|35349.5|35344.9|35342.5|486
1630688400000|2021-09-03 17:00:00|35348.4|35346|35368.9|35366.5|35371.9|35369.5|35347.4|35345|942
1630688700000|2021-09-03 17:05:00|35368.4|35366|35381.9|35379.5|35381.9|35379.5|35367.9|35365.5|839
1630689000000|2021-09-03 17:10:00|35382.4|35380|35401.9|35399.5|35402.9|35400.5|35380.9|35378.5|1198
1630689300000|2021-09-03 17:15:00|35402.4|35400|35398.9|35396.5|35405.9|35403.5|35396.9|35394.5|1042
1630689600000|2021-09-03 17:20:00|35399.4|35397|35400.9|35398.5|35403.9|35401.5|35396.4|35394|776
1630689900000|2021-09-03 17:25:00|35401.9|35399.5|35393.9|35391.5|35404.9|35402.5|35393.4|35391|673
1630690200000|2021-09-03 17:30:00|35394.4|35392|35390.4|35388|35399.9|35397.5|35389.9|35387.5|537
1630690500000|2021-09-03 17:35:00|35390.9|35388.5|35398.9|35396.5|35399.9|35397.5|35381.9|35379.5|1008
1630690800000|2021-09-03 17:40:00|35398.4|35396|35411.9|35409.5|35412.9|35410.5|35396.9|35394.5|657
1630691100000|2021-09-03 17:45:00|35411.4|35409|35411.9|35409.5|35414.9|35412.5|35406.9|35404.5|591
1630691400000|2021-09-03 17:50:00|35412.9|35410.5|35415.9|35413.5|35417.9|35415.5|35408.4|35406|400
1630691700000|2021-09-03 17:55:00|35416.4|35414|35411.9|35409.5|35417.9|35415.5|35409.9|35407.5|327
1630692000000|2021-09-03 18:00:00|35412.4|35410|35403.9|35401.5|35413.9|35411.5|35401.9|35399.5|578
1630692300000|2021-09-03 18:05:00|35404.4|35402|35413.4|35411|35413.9|35411.5|35399.4|35397|432
1630692600000|2021-09-03 18:10:00|35412.9|35410.5|35413.4|35411|35422.9|35420.5|35412.9|35410.5|596
1630692900000|2021-09-03 18:15:00|35413.9|35411.5|35418.9|35416.5|35420.4|35418|35409.9|35407.5|462
1630693200000|2021-09-03 18:20:00|35419.4|35417|35417.9|35415.5|35419.9|35417.5|35413.4|35411|433
1630693500000|2021-09-03 18:25:00|35417.4|35415|35413.9|35411.5|35418.9|35416.5|35407.4|35405|470
1630693800000|2021-09-03 18:30:00|35414.4|35412|35412.9|35410.5|35416.9|35414.5|35409.9|35407.5|376
1630694100000|2021-09-03 18:35:00|35412.4|35410|35412.9|35410.5|35414.9|35412.5|35405.4|35403|409
1630694400000|2021-09-03 18:40:00|35413.4|35411|35410.9|35408.5|35413.9|35411.5|35407.9|35405.5|367
1630694700000|2021-09-03 18:45:00|35410.4|35408|35405.4|35403|35411.4|35409|35401.4|35399|534
1630695000000|2021-09-03 18:50:00|35404.9|35402.5|35409.9|35407.5|35410.4|35408|35403.4|35401|394
1630695300000|2021-09-03 18:55:00|35409.4|35407|35406.4|35404|35416.4|35414|35403.9|35401.5|399
1630695600000|2021-09-03 19:00:00|35406.9|35404.5|35420.9|35418.5|35420.9|35418.5|35404.9|35402.5|714
1630695900000|2021-09-03 19:05:00|35420.4|35418|35415.9|35413.5|35421.9|35419.5|35413.9|35411.5|538
1630696200000|2021-09-03 19:10:00|35416.4|35414|35420.4|35418|35421.9|35419.5|35412.9|35410.5|511
1630696500000|2021-09-03 19:15:00|35419.9|35417.5|35409.4|35407|35420.4|35418|35407.9|35405.5|569
1630696800000|2021-09-03 19:20:00|35408.8|35406.4|35402.3|35399.9|35409.3|35406.9|35400.8|35398.4|527
1630697100000|2021-09-03 19:25:00|35401.8|35399.4|35394.8|35392.4|35409.3|35406.9|35393.3|35390.9|570
1630697400000|2021-09-03 19:30:00|35395.3|35392.9|35415.3|35412.9|35415.8|35413.4|35393.3|35390.9|821
1630697700000|2021-09-03 19:35:00|35415.8|35413.4|35402.8|35400.4|35417.3|35414.9|35400.8|35398.4|697
1630698000000|2021-09-03 19:40:00|35402.3|35399.9|35389.8|35387.4|35402.8|35400.4|35384.3|35381.9|1257
1630698300000|2021-09-03 19:45:00|35390.3|35387.9|35389.3|35386.9|35398.8|35396.4|35380.3|35377.9|833
1630698600000|2021-09-03 19:50:00|35389.8|35387.4|35384.3|35381.9|35408.3|35405.9|35381.3|35378.9|1377
1630698900000|2021-09-03 19:55:00|35383.8|35381.4|35373.3|35370.9|35385.8|35383.4|35367.3|35364.9|2705
1630699200000|2021-09-03 20:00:00|35374.5|35369.7|35363.5|35358.7|35374.5|35369.7|35354.5|35349.7|1530
1630699500000|2021-09-03 20:05:00|35361.5|35356.7|35363.5|35358.7|35363.5|35358.7|35357|35352.2|490
1630699800000|2021-09-03 20:10:00|35363|35358.2|35359.5|35354.7|35363.5|35358.7|35354|35349.2|444
1630700100000|2021-09-03 20:15:00|35359|35354.2|35362.5|35357.7|35364|35359.2|35357|35352.2|121
1630700400000|2021-09-03 20:20:00|35362|35357.2|35367.5|35362.7|35370.5|35365.7|35360.5|35355.7|169
1630700700000|2021-09-03 20:25:00|35367|35362.2|35366.5|35361.7|35367|35362.2|35363|35358.2|47
1630701000000|2021-09-03 20:30:00|35366|35361.2|35363|35358.2|35367.5|35362.7|35361.5|35356.7|68
1630701300000|2021-09-03 20:35:00|35363.5|35358.7|35358.5|35353.7|35363.5|35358.7|35356.5|35351.7|70
1630701600000|2021-09-03 20:40:00|35358|35353.2|35356.5|35351.7|35358|35353.2|35355|35350.2|75
1630701900000|2021-09-03 20:45:00|35357|35352.2|35355.5|35350.7|35362.5|35357.7|35355|35350.2|78
1630702200000|2021-09-03 20:50:00|35355|35350.2|35364|35359.2|35364|35359.2|35353.5|35348.7|114
1630702500000|2021-09-03 20:55:00|35364.5|35359.7|35365.1|35355.3|35367.5|35362.7|35361|35354.2|48
1630879200000|2021-09-05 22:00:00|35366|35361.2|35362.5|35357.7|35368.5|35363.7|35356|35351.2|173
1630879500000|2021-09-05 22:05:00|35362|35357.2|35352|35347.2|35362.5|35357.7|35348|35343.2|142
1630879800000|2021-09-05 22:10:00|35352.5|35347.7|35354|35349.2|35355|35350.2|35348|35343.2|72
1630880100000|2021-09-05 22:15:00|35354.5|35349.7|35347|35342.2|35358|35353.2|35345.5|35340.7|140
1630880400000|2021-09-05 22:20:00|35346.5|35341.7|35341.5|35336.7|35350.5|35345.7|35341.5|35336.7|70
1630880700000|2021-09-05 22:25:00|35341|35336.2|35335|35330.2|35343|35338.2|35332|35327.2|160
1630881000000|2021-09-05 22:30:00|35335.5|35330.7|35341.5|35336.7|35343|35338.2|35335.5|35330.7|15
1630881300000|2021-09-05 22:35:00|35341|35336.2|35335|35330.2|35341|35336.2|35333|35328.2|51
1630881600000|2021-09-05 22:40:00|35334.5|35329.7|35336.5|35331.7|35337.5|35332.7|35334|35329.2|7
1630881900000|2021-09-05 22:45:00|35338|35333.2|35339|35334.2|35340|35335.2|35338|35333.2|11
1630882200000|2021-09-05 22:50:00|35338.5|35333.7|35341|35336.2|35342|35337.2|35335.5|35330.7|24
1630882500000|2021-09-05 22:55:00|35340.5|35335.7|35339.5|35334.7|35341.5|35336.7|35336.5|35331.7|20
1630882800000|2021-09-05 23:00:00|35340|35335.2|35337|35332.2|35341|35336.2|35336|35331.2|29
1630883100000|2021-09-05 23:05:00|35337.5|35332.7|35340|35335.2|35342.5|35337.7|35337|35332.2|35
1630883400000|2021-09-05 23:10:00|35340.5|35335.7|35336|35331.2|35340.5|35335.7|35335.5|35330.7|18
1630883700000|2021-09-05 23:15:00|35335.5|35330.7|35337.5|35332.7|35338|35333.2|35334.5|35329.7|19
1630884000000|2021-09-05 23:20:00|35337|35332.2|35335|35330.2|35338.5|35333.7|35334|35329.2|24
1630884300000|2021-09-05 23:25:00|35335.5|35330.7|35333.5|35328.7|35338.5|35333.7|35332|35327.2|52
1630884600000|2021-09-05 23:30:00|35333|35328.2|35319|35314.2|35333|35328.2|35314.5|35309.7|441
1630884900000|2021-09-05 23:35:00|35318.5|35313.7|35316|35311.2|35322.5|35317.7|35314.5|35309.7|81
1630885200000|2021-09-05 23:40:00|35315.5|35310.7|35325|35320.2|35328.5|35323.7|35314.5|35309.7|54
1630885500000|2021-09-05 23:45:00|35325.5|35320.7|35318.5|35313.7|35339|35334.2|35316|35311.2|165
1630885800000|2021-09-05 23:50:00|35320|35315.2|35323|35318.2|35326|35321.2|35313.5|35308.7|174
1630886100000|2021-09-05 23:55:00|35323.5|35318.7|35319.5|35314.7|35327.5|35322.7|35314.5|35309.7|101
1630886400000|2021-09-06 00:00:00|35320|35315.2|35303|35298.2|35320|35315.2|35298|35293.2|429
1630886700000|2021-09-06 00:05:00|35303.5|35298.7|35293.5|35288.7|35303.5|35298.7|35287.5|35282.7|237
1630887000000|2021-09-06 00:10:00|35294|35289.2|35291.5|35286.7|35299.5|35294.7|35287|35282.2|79
1630887300000|2021-09-06 00:15:00|35292|35287.2|35295.5|35290.7|35304|35299.2|35287.5|35282.7|151
1630887600000|2021-09-06 00:20:00|35296|35291.2|35297|35292.2|35304.5|35299.7|35296|35291.2|47
1630887900000|2021-09-06 00:25:00|35296.5|35291.7|35293|35288.2|35301.5|35296.7|35290.5|35285.7|72
1630888200000|2021-09-06 00:30:00|35293.5|35288.7|35285|35280.2|35296|35291.2|35282.5|35277.7|210
1630888500000|2021-09-06 00:35:00|35285.5|35280.7|35291.5|35286.7|35295|35290.2|35283|35278.2|85
1630888800000|2021-09-06 00:40:00|35291|35286.2|35294|35289.2|35294|35289.2|35288.5|35283.7|72
1630889100000|2021-09-06 00:45:00|35293.5|35288.7|35299|35294.2|35299.5|35294.7|35292|35287.2|141
1630889400000|2021-09-06 00:50:00|35298.5|35293.7|35303|35298.2|35303|35298.2|35295|35290.2|71
1630889700000|2021-09-06 00:55:00|35302.5|35297.7|35310|35305.2|35310.5|35305.7|35299|35294.2|134
1630890000000|2021-09-06 01:00:00|35309.5|35304.7|35315.5|35310.7|35321.5|35316.7|35307.5|35302.7|162
1630890300000|2021-09-06 01:05:00|35315|35310.2|35314.5|35309.7|35318|35313.2|35313.5|35308.7|100
1630890600000|2021-09-06 01:10:00|35315|35310.2|35328|35323.2|35330.5|35325.7|35314|35309.2|92
1630890900000|2021-09-06 01:15:00|35328.5|35323.7|35322|35317.2|35328.5|35323.7|35320.5|35315.7|79
1630891200000|2021-09-06 01:20:00|35321.5|35316.7|35327|35322.2|35329.5|35324.7|35320.5|35315.7|75
1630891500000|2021-09-06 01:25:00|35328|35323.2|35325|35320.2|35331.5|35326.7|35324|35319.2|66
1630891800000|2021-09-06 01:30:00|35324.5|35319.7|35331|35326.2|35336.5|35331.7|35323|35318.2|110
1630892100000|2021-09-06 01:35:00|35330.5|35325.7|35332|35327.2|35335.5|35330.7|35326.5|35321.7|125
1630892400000|2021-09-06 01:40:00|35332.5|35327.7|35351|35346.2|35352|35347.2|35332.5|35327.7|147
1630892700000|2021-09-06 01:45:00|35351.5|35346.7|35359|35354.2|35361.5|35356.7|35348.5|35343.7|131
1630893000000|2021-09-06 01:50:00|35359.5|35354.7|35349.5|35344.7|35362|35357.2|35349.5|35344.7|126
1630893300000|2021-09-06 01:55:00|35349|35344.2|35344|35339.2|35351|35346.2|35336.5|35331.7|112
1630893600000|2021-09-06 02:00:00|35343.5|35338.7|35351|35346.2|35351|35346.2|35341|35336.2|64
1630893900000|2021-09-06 02:05:00|35351.5|35346.7|35340|35335.2|35352.5|35347.7|35339|35334.2|116
1630894200000|2021-09-06 02:10:00|35340.5|35335.7|35347|35342.2|35350.5|35345.7|35338.5|35333.7|217
1630894500000|2021-09-06 02:15:00|35347.5|35342.7|35340|35335.2|35349.5|35344.7|35335.5|35330.7|116
1630894800000|2021-09-06 02:20:00|35339.5|35334.7|35343|35338.2|35343.5|35338.7|35338.5|35333.7|28
1630895100000|2021-09-06 02:25:00|35344|35339.2|35349|35344.2|35350.5|35345.7|35343|35338.2|32
1630895400000|2021-09-06 02:30:00|35349.5|35344.7|35343|35338.2|35354.5|35349.7|35342|35337.2|178
1630895700000|2021-09-06 02:35:00|35343.5|35338.7|35339|35334.2|35344|35339.2|35336|35331.2|32
1630896000000|2021-09-06 02:40:00|35339.5|35334.7|35325|35320.2|35340|35335.2|35320|35315.2|113
1630896300000|2021-09-06 02:45:00|35324.5|35319.7|35331.5|35326.7|35333|35328.2|35324.5|35319.7|39
1630896600000|2021-09-06 02:50:00|35331|35326.2|35335|35330.2|35335.5|35330.7|35328.5|35323.7|39
1630896900000|2021-09-06 02:55:00|35334.5|35329.7|35338.5|35333.7|35341.5|35336.7|35333|35328.2|59
1630897200000|2021-09-06 03:00:00|35339|35334.2|35339|35334.2|35341.5|35336.7|35330.5|35325.7|43
1630897500000|2021-09-06 03:05:00|35339.5|35334.7|35340|35335.2|35343.5|35338.7|35338.5|35333.7|100
1630897800000|2021-09-06 03:10:00|35340.5|35335.7|35353|35348.2|35353|35348.2|35339.5|35334.7|110
1630898100000|2021-09-06 03:15:00|35350|35345.2|35346.5|35341.7|35351|35346.2|35344.5|35339.7|99
1630898400000|2021-09-06 03:20:00|35347|35342.2|35348|35343.2|35350|35345.2|35342|35337.2|86
1630898700000|2021-09-06 03:25:00|35348.5|35343.7|35342|35337.2|35349|35344.2|35341.5|35336.7|29
1630899000000|2021-09-06 03:30:00|35342.5|35337.7|35357|35352.2|35357|35352.2|35342|35337.2|78
1630899300000|2021-09-06 03:35:00|35356.5|35351.7|35361|35356.2|35364.5|35359.7|35352.5|35347.7|87
1630899600000|2021-09-06 03:40:00|35361.5|35356.7|35363|35358.2|35366|35361.2|35359.5|35354.7|63
1630899900000|2021-09-06 03:45:00|35362.5|35357.7|35366|35361.2|35369.5|35364.7|35362.5|35357.7|52
1630900200000|2021-09-06 03:50:00|35365.5|35360.7|35369.5|35364.7|35370.5|35365.7|35365|35360.2|62
1630900500000|2021-09-06 03:55:00|35370|35365.2|35370.5|35365.7|35373|35368.2|35368.5|35363.7|141
1630900800000|2021-09-06 04:00:00|35371|35366.2|35368|35363.2|35373.5|35368.7|35365.5|35360.7|96
1630901100000|2021-09-06 04:05:00|35367.5|35362.7|35370.5|35365.7|35372.5|35367.7|35366.5|35361.7|36
1630901400000|2021-09-06 04:10:00|35371|35366.2|35370.5|35365.7|35373.5|35368.7|35369|35364.2|82
1630901700000|2021-09-06 04:15:00|35371|35366.2|35369.5|35364.7|35371.5|35366.7|35366|35361.2|33
1630902000000|2021-09-06 04:20:00|35369|35364.2|35372|35367.2|35373|35368.2|35366.5|35361.7|67
1630902300000|2021-09-06 04:25:00|35372.5|35367.7|35371.5|35366.7|35373|35368.2|35368.5|35363.7|70
1630902600000|2021-09-06 04:30:00|35370.5|35365.7|35374|35369.2|35376|35371.2|35370.5|35365.7|78
1630902900000|2021-09-06 04:35:00|35374.5|35369.7|35378|35373.2|35380.5|35375.7|35372.5|35367.7|52
1630903200000|2021-09-06 04:40:00|35378.5|35373.7|35374.5|35369.7|35380.5|35375.7|35374.5|35369.7|37
1630903500000|2021-09-06 04:45:00|35375|35370.2|35373|35368.2|35376.5|35371.7|35373|35368.2|16
1630903800000|2021-09-06 04:50:00|35372.5|35367.7|35364|35359.2|35372.5|35367.7|35364|35359.2|39
1630904100000|2021-09-06 04:55:00|35364.5|35359.7|35366|35361.2|35368|35363.2|35364|35359.2|39
1630904400000|2021-09-06 05:00:00|35366.5|35361.7|35354|35349.2|35369|35364.2|35353.5|35348.7|75
1630904700000|2021-09-06 05:05:00|35353.5|35348.7|35362|35357.2|35363|35358.2|35353.5|35348.7|61
1630905000000|2021-09-06 05:10:00|35362.5|35357.7|35368|35363.2|35368|35363.2|35358.5|35353.7|32
1630905300000|2021-09-06 05:15:00|35368.5|35363.7|35368|35363.2|35369.5|35364.7|35364.5|35359.7|48
1630905600000|2021-09-06 05:20:00|35367.5|35362.7|35368|35363.2|35372|35367.2|35362.5|35357.7|43
1630905900000|2021-09-06 05:25:00|35367.5|35362.7|35369.5|35364.7|35369.5|35364.7|35362.5|35357.7|15
1630906200000|2021-09-06 05:30:00|35369|35364.2|35373|35368.2|35376|35371.2|35369|35364.2|67
1630906500000|2021-09-06 05:35:00|35373.5|35368.7|35382|35377.2|35383|35378.2|35372.5|35367.7|71
1630906800000|2021-09-06 05:40:00|35382.5|35377.7|35383|35378.2|35385.5|35380.7|35381.5|35376.7|77
1630907100000|2021-09-06 05:45:00|35383.5|35378.7|35384.5|35379.7|35386.5|35381.7|35382.5|35377.7|40
1630907400000|2021-09-06 05:50:00|35385|35380.2|35384|35379.2|35385.5|35380.7|35377|35372.2|78
1630907700000|2021-09-06 05:55:00|35384.5|35379.7|35382.5|35377.7|35386|35381.2|35379|35374.2|55
1630908000000|2021-09-06 06:00:00|35381.9|35378.3|35400.4|35396.8|35402.4|35398.8|35380.4|35376.8|316
1630908300000|2021-09-06 06:05:00|35399.9|35396.3|35414.9|35411.3|35414.9|35411.3|35397.9|35394.3|187
1630908600000|2021-09-06 06:10:00|35414.4|35410.8|35413.9|35410.3|35417.9|35414.3|35412.4|35408.8|175
1630908900000|2021-09-06 06:15:00|35413.4|35409.8|35413.4|35409.8|35417.9|35414.3|35411.4|35407.8|80
1630909200000|2021-09-06 06:20:00|35413.9|35410.3|35415.9|35412.3|35418.9|35415.3|35413.4|35409.8|60
1630909500000|2021-09-06 06:25:00|35416.4|35412.8|35419.4|35415.8|35419.9|35416.3|35412.4|35408.8|83
1630909800000|2021-09-06 06:30:00|35418.9|35415.3|35413.9|35410.3|35427.9|35424.3|35413.9|35410.3|352
1630910100000|2021-09-06 06:35:00|35414.4|35410.8|35417.4|35413.8|35418.4|35414.8|35414.4|35410.8|103
1630910400000|2021-09-06 06:40:00|35417.9|35414.3|35415.9|35412.3|35420.4|35416.8|35414.9|35411.3|97
1630910700000|2021-09-06 06:45:00|35415.4|35411.8|35415.4|35411.8|35418.9|35415.3|35413.4|35409.8|119
1630911000000|2021-09-06 06:50:00|35415.9|35412.3|35411.9|35408.3|35418.9|35415.3|35411.9|35408.3|93
1630911300000|2021-09-06 06:55:00|35409.4|35405.8|35400.9|35397.3|35409.4|35405.8|35400.9|35397.3|193
1630911600000|2021-09-06 07:00:00|35401.4|35397.8|35399.4|35395.8|35406.9|35403.3|35392.9|35389.3|406
1630911900000|2021-09-06 07:05:00|35398.9|35395.3|35397.4|35393.8|35408.9|35405.3|35395.9|35392.3|213
1630912200000|2021-09-06 07:10:00|35396.9|35393.3|35409.9|35406.3|35411.4|35407.8|35395.9|35392.3|143
1630912500000|2021-09-06 07:15:00|35410.4|35406.8|35430.4|35426.8|35433.9|35430.3|35410.4|35406.8|478
1630912800000|2021-09-06 07:20:00|35430.9|35427.3|35428.4|35424.8|35445.4|35441.8|35427.9|35424.3|572
1630913100000|2021-09-06 07:25:00|35427.9|35424.3|35432.4|35428.8|35433.9|35430.3|35421.9|35418.3|219
1630913400000|2021-09-06 07:30:00|35431.9|35428.3|35435.9|35432.3|35441.4|35437.8|35431.9|35428.3|306
1630913700000|2021-09-06 07:35:00|35435.4|35431.8|35440.4|35436.8|35443.9|35440.3|35433.4|35429.8|172
1630914000000|2021-09-06 07:40:00|35440.9|35437.3|35435.4|35431.8|35443.4|35439.8|35433.4|35429.8|103
1630914300000|2021-09-06 07:45:00|35435.9|35432.3|35429.4|35425.8|35438.4|35434.8|35427.9|35424.3|147
1630914600000|2021-09-06 07:50:00|35429.9|35426.3|35430.9|35427.3|35435.9|35432.3|35428.4|35424.8|55
1630914900000|2021-09-06 07:55:00|35430.4|35426.8|35428.4|35424.8|35430.9|35427.3|35427.9|35424.3|108
1630915200000|2021-09-06 08:00:00|35428.9|35425.3|35438.9|35435.3|35441.9|35438.3|35428.9|35425.3|111
1630915500000|2021-09-06 08:05:00|35437.9|35434.3|35436.4|35432.8|35440.9|35437.3|35435.4|35431.8|70
1630915800000|2021-09-06 08:10:00|35435.9|35432.3|35435.9|35432.3|35437.9|35434.3|35434.9|35431.3|169
1630916100000|2021-09-06 08:15:00|35436.4|35432.8|35438.4|35434.8|35439.9|35436.3|35435.4|35431.8|70
1630916400000|2021-09-06 08:20:00|35438.9|35435.3|35436.4|35432.8|35440.9|35437.3|35434.9|35431.3|54
1630916700000|2021-09-06 08:25:00|35436.9|35433.3|35437.4|35433.8|35437.9|35434.3|35431.9|35428.3|91
1630917000000|2021-09-06 08:30:00|35437.9|35434.3|35438.9|35435.3|35440.4|35436.8|35432.9|35429.3|170
1630917300000|2021-09-06 08:35:00|35439.4|35435.8|35448.4|35444.8|35450.4|35446.8|35439.4|35435.8|153
1630917600000|2021-09-06 08:40:00|35448.9|35445.3|35446.9|35443.3|35449.9|35446.3|35442.9|35439.3|92
1630917900000|2021-09-06 08:45:00|35447.9|35444.3|35448.4|35444.8|35452.4|35448.8|35440.9|35437.3|210
1630918200000|2021-09-06 08:50:00|35448.9|35445.3|35442.4|35438.8|35452.9|35449.3|35439.4|35435.8|136
1630918500000|2021-09-06 08:55:00|35441.9|35438.3|35446.9|35443.3|35447.9|35444.3|35438.4|35434.8|154
1630918800000|2021-09-06 09:00:00|35447.4|35443.8|35444.9|35441.3|35451.9|35448.3|35443.9|35440.3|73
1630919100000|2021-09-06 09:05:00|35445.4|35441.8|35442.9|35439.3|35447.4|35443.8|35439.9|35436.3|106
1630919400000|2021-09-06 09:10:00|35443.4|35439.8|35447.9|35444.3|35449.9|35446.3|35442.4|35438.8|127
1630919700000|2021-09-06 09:15:00|35447.4|35443.8|35445.9|35442.3|35451.9|35448.3|35444.4|35440.8|174
1630920000000|2021-09-06 09:20:00|35444.9|35441.3|35444.4|35440.8|35448.4|35444.8|35441.9|35438.3|176
1630920300000|2021-09-06 09:25:00|35443.9|35440.3|35443.9|35440.3|35444.9|35441.3|35440.9|35437.3|103
1630920600000|2021-09-06 09:30:00|35444.4|35440.8|35440.9|35437.3|35448.9|35445.3|35440.9|35437.3|107
1630920900000|2021-09-06 09:35:00|35440.4|35436.8|35445.4|35441.8|35446.9|35443.3|35439.9|35436.3|141
1630921200000|2021-09-06 09:40:00|35444.9|35441.3|35443.9|35440.3|35446.9|35443.3|35442.4|35438.8|122
1630921500000|2021-09-06 09:45:00|35444.4|35440.8|35443.9|35440.3|35445.9|35442.3|35442.9|35439.3|47
1630921800000|2021-09-06 09:50:00|35443.4|35439.8|35444.4|35440.8|35445.4|35441.8|35441.9|35438.3|52
1630922100000|2021-09-06 09:55:00|35444.9|35441.3|35446.9|35443.3|35447.9|35444.3|35442.9|35439.3|69
1630922400000|2021-09-06 10:00:00|35447.4|35443.8|35455.4|35451.8|35456.4|35452.8|35446.9|35443.3|477
1630922700000|2021-09-06 10:05:00|35454.9|35451.3|35454.4|35450.8|35455.9|35452.3|35451.9|35448.3|176
1630923000000|2021-09-06 10:10:00|35454.9|35451.3|35451.4|35447.8|35458.9|35455.3|35449.9|35446.3|150
1630923300000|2021-09-06 10:15:00|35451.9|35448.3|35452.9|35449.3|35458.4|35454.8|35451.9|35448.3|136
1630923600000|2021-09-06 10:20:00|35452.4|35448.8|35454.9|35451.3|35464.4|35460.8|35452.4|35448.8|196
1630923900000|2021-09-06 10:25:00|35455.4|35451.8|35451.4|35447.8|35457.9|35454.3|35450.4|35446.8|164
1630924200000|2021-09-06 10:30:00|35451.9|35448.3|35450.9|35447.3|35456.4|35452.8|35449.9|35446.3|89
1630924500000|2021-09-06 10:35:00|35450.4|35446.8|35446.4|35442.8|35453.9|35450.3|35445.9|35442.3|97
1630924800000|2021-09-06 10:40:00|35446.9|35443.3|35445.4|35441.8|35450.4|35446.8|35444.9|35441.3|94
1630925100000|2021-09-06 10:45:00|35445.9|35442.3|35442.9|35439.3|35446.9|35443.3|35440.4|35436.8|147
1630925400000|2021-09-06 10:50:00|35443.4|35439.8|35451.4|35447.8|35453.9|35450.3|35442.9|35439.3|134
1630925700000|2021-09-06 10:55:00|35450.9|35447.3|35443.4|35439.8|35450.9|35447.3|35441.9|35438.3|166
1630926000000|2021-09-06 11:00:00|35443.9|35440.3|35448.4|35444.8|35448.4|35444.8|35442.4|35438.8|71
1630926300000|2021-09-06 11:05:00|35448.9|35445.3|35440.4|35436.8|35450.9|35447.3|35439.9|35436.3|71
1630926600000|2021-09-06 11:10:00|35439.9|35436.3|35444.4|35440.8|35444.9|35441.3|35438.4|35434.8|224
1630926900000|2021-09-06 11:15:00|35444.9|35441.3|35444.4|35440.8|35446.9|35443.3|35439.9|35436.3|57
1630927200000|2021-09-06 11:20:00|35443.9|35440.3|35446.4|35442.8|35447.9|35444.3|35442.4|35438.8|54
1630927500000|2021-09-06 11:25:00|35446.9|35443.3|35447.4|35443.8|35448.4|35444.8|35444.4|35440.8|34
1630927800000|2021-09-06 11:30:00|35447.9|35444.3|35446.4|35442.8|35447.9|35444.3|35441.9|35438.3|70
1630928100000|2021-09-06 11:35:00|35445.9|35442.3|35449.9|35446.3|35449.9|35446.3|35441.9|35438.3|66
1630928400000|2021-09-06 11:40:00|35449.4|35445.8|35446.9|35443.3|35452.9|35449.3|35445.9|35442.3|92
1630928700000|2021-09-06 11:45:00|35447.4|35443.8|35447.4|35443.8|35447.9|35444.3|35443.9|35440.3|47
1630929000000|2021-09-06 11:50:00|35446.9|35443.3|35447.9|35444.3|35449.4|35445.8|35445.4|35441.8|49
1630929300000|2021-09-06 11:55:00|35447.4|35443.8|35446.4|35442.8|35451.4|35447.8|35444.9|35441.3|86
1630929600000|2021-09-06 12:00:00|35445.9|35442.3|35452.9|35449.3|35454.9|35451.3|35445.9|35442.3|120
1630929900000|2021-09-06 12:05:00|35453.4|35449.8|35449.4|35445.8|35453.9|35450.3|35449.4|35445.8|25
1630930200000|2021-09-06 12:10:00|35449.9|35446.3|35453.9|35450.3|35454.9|35451.3|35448.9|35445.3|45
1630930500000|2021-09-06 12:15:00|35454.4|35450.8|35452.9|35449.3|35457.9|35454.3|35451.9|35448.3|126
1630930800000|2021-09-06 12:20:00|35453.9|35450.3|35456.4|35452.8|35457.9|35454.3|35453.9|35450.3|116
1630931100000|2021-09-06 12:25:00|35456.9|35453.3|35455.4|35451.8|35456.9|35453.3|35453.4|35449.8|86
1630931400000|2021-09-06 12:30:00|35455.9|35452.3|35457.9|35454.3|35460.9|35457.3|35455.9|35452.3|108
1630931700000|2021-09-06 12:35:00|35457.4|35453.8|35451.4|35447.8|35457.9|35454.3|35450.9|35447.3|63
1630932000000|2021-09-06 12:40:00|35450.9|35447.3|35445.4|35441.8|35452.4|35448.8|35444.9|35441.3|78
1630932300000|2021-09-06 12:45:00|35445.9|35442.3|35448.9|35445.3|35449.9|35446.3|35445.4|35441.8|72
1630932600000|2021-09-06 12:50:00|35449.4|35445.8|35456.9|35453.3|35457.4|35453.8|35448.9|35445.3|173
1630932900000|2021-09-06 12:55:00|35455.9|35452.3|35453.9|35450.3|35456.9|35453.3|35451.4|35447.8|87
1630933200000|2021-09-06 13:00:00|35454.4|35450.8|35456.4|35452.8|35457.9|35454.3|35453.9|35450.3|93
1630933500000|2021-09-06 13:05:00|35456.9|35453.3|35458.9|35455.3|35460.9|35457.3|35454.9|35451.3|92
1630933800000|2021-09-06 13:10:00|35459.4|35455.8|35457.4|35453.8|35460.9|35457.3|35456.9|35453.3|74
1630934100000|2021-09-06 13:15:00|35457.9|35454.3|35453.9|35450.3|35457.9|35454.3|35452.9|35449.3|72
1630934400000|2021-09-06 13:20:00|35454.4|35450.8|35457.4|35453.8|35457.9|35454.3|35453.9|35450.3|81
1630934700000|2021-09-06 13:25:00|35457.9|35454.3|35458.4|35454.8|35459.9|35456.3|35457.4|35453.8|77
1630935000000|2021-09-06 13:30:00|35457.8|35455.4|35460.3|35457.9|35473.3|35470.9|35457.3|35454.9|501
1630935300000|2021-09-06 13:35:00|35460.8|35458.4|35458.3|35455.9|35462.8|35460.4|35455.8|35453.4|187
1630935600000|2021-09-06 13:40:00|35460.8|35458.4|35464.3|35461.9|35465.3|35462.9|35459.3|35456.9|184
1630935900000|2021-09-06 13:45:00|35464.8|35462.4|35476.8|35474.4|35477.3|35474.9|35463.3|35460.9|189
1630936200000|2021-09-06 13:50:00|35477.3|35474.9|35483.8|35481.4|35488.3|35485.9|35477.3|35474.9|440
1630936500000|2021-09-06 13:55:00|35484.8|35482.4|35486.8|35484.4|35494.3|35491.9|35484.8|35482.4|440
1630936800000|2021-09-06 14:00:00|35486.3|35483.9|35484.3|35481.9|35489.8|35487.4|35483.3|35480.9|416
1630937100000|2021-09-06 14:05:00|35484.8|35482.4|35477.8|35475.4|35484.8|35482.4|35477.3|35474.9|289
1630937400000|2021-09-06 14:10:00|35478.3|35475.9|35469.8|35467.4|35479.3|35476.9|35467.3|35464.9|335
1630937700000|2021-09-06 14:15:00|35470.3|35467.9|35470.8|35468.4|35475.3|35472.9|35469.3|35466.9|186
1630938000000|2021-09-06 14:20:00|35470.3|35467.9|35474.3|35471.9|35476.3|35473.9|35470.3|35467.9|111
1630938300000|2021-09-06 14:25:00|35473.8|35471.4|35482.3|35479.9|35482.8|35480.4|35473.3|35470.9|193
1630938600000|2021-09-06 14:30:00|35482.8|35480.4|35483.3|35480.9|35488.3|35485.9|35482.8|35480.4|230
1630938900000|2021-09-06 14:35:00|35483.8|35481.4|35479.8|35477.4|35485.3|35482.9|35478.8|35476.4|123
1630939200000|2021-09-06 14:40:00|35480.3|35477.9|35477.3|35474.9|35482.3|35479.9|35477.3|35474.9|171
1630939500000|2021-09-06 14:45:00|35476.8|35474.4|35473.8|35471.4|35479.3|35476.9|35473.3|35470.9|136
1630939800000|2021-09-06 14:50:00|35473.3|35470.9|35473.3|35470.9|35475.3|35472.9|35470.3|35467.9|204
1630940100000|2021-09-06 14:55:00|35472.8|35470.4|35469.3|35466.9|35472.8|35470.4|35466.3|35463.9|153
1630940400000|2021-09-06 15:00:00|35469.8|35467.4|35471.8|35469.4|35473.3|35470.9|35469.3|35466.9|167
1630940700000|2021-09-06 15:05:00|35471.3|35468.9|35473.8|35471.4|35474.3|35471.9|35471.3|35468.9|67
1630941000000|2021-09-06 15:10:00|35474.3|35471.9|35464.8|35462.4|35474.3|35471.9|35464.3|35461.9|134
1630941300000|2021-09-06 15:15:00|35465.3|35462.9|35464.8|35462.4|35466.3|35463.9|35463.3|35460.9|144
1630941600000|2021-09-06 15:20:00|35465.3|35462.9|35462.3|35459.9|35467.3|35464.9|35461.3|35458.9|86
1630941900000|2021-09-06 15:25:00|35461.8|35459.4|35461.3|35458.9|35462.3|35459.9|35458.3|35455.9|119
1630942200000|2021-09-06 15:30:00|35460.3|35457.9|35459.3|35456.9|35461.3|35458.9|35455.8|35453.4|239
1630942500000|2021-09-06 15:35:00|35458.3|35455.9|35458.8|35456.4|35460.3|35457.9|35457.3|35454.9|119
1630942800000|2021-09-06 15:40:00|35458.3|35455.9|35459.8|35457.4|35461.3|35458.9|35458.3|35455.9|93
1630943100000|2021-09-06 15:45:00|35460.3|35457.9|35457.3|35454.9|35460.3|35457.9|35456.3|35453.9|47
1630943400000|2021-09-06 15:50:00|35456.3|35453.9|35453.3|35450.9|35456.3|35453.9|35453.3|35450.9|77
1630943700000|2021-09-06 15:55:00|35453.8|35451.4|35450.3|35447.9|35455.8|35453.4|35450.3|35447.9|66
1630944000000|2021-09-06 16:00:00|35449.8|35447.4|35450.8|35448.4|35452.3|35449.9|35448.8|35446.4|119
1630944300000|2021-09-06 16:05:00|35450.3|35447.9|35450.8|35448.4|35452.8|35450.4|35448.8|35446.4|34
1630944600000|2021-09-06 16:10:00|35451.3|35448.9|35453.8|35451.4|35455.3|35452.9|35451.3|35448.9|81
1630944900000|2021-09-06 16:15:00|35454.3|35451.9|35457.8|35455.4|35463.3|35460.9|35454.3|35451.9|141
1630945200000|2021-09-06 16:20:00|35457.3|35454.9|35453.8|35451.4|35459.3|35456.9|35453.8|35451.4|31
1630945500000|2021-09-06 16:25:00|35454.3|35451.9|35441.8|35439.4|35454.3|35451.9|35436.3|35433.9|269
1630945800000|2021-09-06 16:30:00|35442.3|35439.9|35443.8|35441.4|35452.3|35449.9|35441.3|35438.9|267
1630946100000|2021-09-06 16:35:00|35443.3|35440.9|35446.8|35444.4|35448.8|35446.4|35441.3|35438.9|41
1630946400000|2021-09-06 16:40:00|35446.3|35443.9|35455.8|35453.4|35457.3|35454.9|35439.8|35437.4|166
1630946700000|2021-09-06 16:45:00|35456.3|35453.9|35455.8|35453.4|35459.3|35456.9|35455.8|35453.4|80
1630947000000|2021-09-06 16:50:00|35454.8|35452.4|35450.3|35447.9|35455.8|35453.4|35448.3|35445.9|112
1630947300000|2021-09-06 16:55:00|35449.8|35447.4|35448.8|35446.4|35451.3|35448.9|35446.8|35444.4|62
1630947600000|2021-09-06 17:00:00|35456.8|35447|35453.1|35443.3|35456.8|35447|35451.7|35441.9|0
1630947900000|2021-09-06 17:05:00|35453.2|35443.4|35459.6|35449.8|35459.6|35449.8|35453.2|35443.4|0
1630948200000|2021-09-06 17:10:00|35459.4|35449.6|35457.8|35448|35459.9|35450.1|35457.3|35447.5|0
1630948500000|2021-09-06 17:15:00|35457.7|35447.9|35459.2|35449.4|35459.5|35449.7|35457.3|35447.5|0
1630948800000|2021-09-06 17:20:00|35459.3|35449.5|35458.7|35448.9|35459.3|35449.5|35458.6|35448.8|0
1630949100000|2021-09-06 17:25:00|35459.1|35449.3|35459.6|35449.8|35459.6|35449.8|35456.9|35447.1|0
1630949400000|2021-09-06 17:30:00|35459.7|35449.9|35459.1|35449.3|35460.2|35450.4|35459.1|35449.3|0
1630949700000|2021-09-06 17:35:00|35459.4|35449.6|35465.5|35455.7|35465.5|35455.7|35459.4|35449.6|0
1630950000000|2021-09-06 17:40:00|35465.6|35455.8|35464.2|35454.4|35465.6|35455.8|35461.6|35451.8|0
1630950300000|2021-09-06 17:45:00|35464.3|35454.5|35465.6|35455.8|35466.4|35456.6|35464.2|35454.4|0
1630950600000|2021-09-06 17:50:00|35465.8|35456|35465.1|35455.3|35466.7|35456.9|35465|35455.2|0
1630950900000|2021-09-06 17:55:00|35465.3|35455.5|35466.2|35456.4|35466.3|35456.5|35463.6|35453.8|0
1630951200000|2021-09-06 18:00:00|35466.5|35456.7|35469.4|35459.6|35469.4|35459.6|35466.5|35456.7|0
1630951500000|2021-09-06 18:05:00|35469.3|35459.5|35469.4|35459.6|35472.1|35462.3|35469.3|35459.5|0
1630951800000|2021-09-06 18:10:00|35469.8|35460|35466.4|35456.6|35469.8|35460|35465.7|35455.9|0
1630952100000|2021-09-06 18:15:00|35466.6|35456.8|35465.4|35455.6|35469.6|35459.8|35465.4|35455.6|0
1630952400000|2021-09-06 18:20:00|35464.3|35454.5|35462.1|35452.3|35464.3|35454.5|35462.1|35452.3|0
1630952700000|2021-09-06 18:25:00|35461.9|35452.1|35460.4|35450.6|35461.9|35452.1|35460.4|35450.6|0
1630953000000|2021-09-06 18:30:00|35460.2|35450.4|35460|35450.2|35460.2|35450.4|35455.6|35445.8|0
1630953300000|2021-09-06 18:35:00|35459.9|35450.1|35458|35448.2|35460.3|35450.5|35458|35448.2|0
1630953600000|2021-09-06 18:40:00|35457.9|35448.1|35462.1|35452.3|35462.3|35452.5|35457.9|35448.1|0
1630953900000|2021-09-06 18:45:00|35461.9|35452.1|35454.3|35444.5|35463.1|35453.3|35454.3|35444.5|0
1630954200000|2021-09-06 18:50:00|35454.2|35444.4|35451|35441.2|35455.3|35445.5|35450.9|35441.1|0
1630954500000|2021-09-06 18:55:00|35451.2|35441.4|35450.1|35440.3|35452.2|35442.4|35448.8|35439|0
1630954800000|2021-09-06 19:00:00|35449.9|35440.1|35453.8|35444|35455.1|35445.3|35446.9|35437.1|0
1630955100000|2021-09-06 19:05:00|35454|35444.2|35456.5|35446.7|35456.5|35446.7|35453.8|35444|0
1630955400000|2021-09-06 19:10:00|35456.7|35446.9|35450.7|35440.9|35457.6|35447.8|35448.4|35438.6|0
1630955700000|2021-09-06 19:15:00|35451.1|35441.3|35450.8|35441|35453|35443.2|35449.7|35439.9|0
1630956000000|2021-09-06 19:20:00|35450.6|35440.8|35454.3|35444.5|35455.4|35445.6|35448.6|35438.8|0
1630956300000|2021-09-06 19:25:00|35454.5|35444.7|35456.6|35446.8|35456.6|35446.8|35454.3|35444.5|0
1630956600000|2021-09-06 19:30:00|35456.4|35446.6|35462.1|35452.3|35463.2|35453.4|35455.6|35445.8|0
1630956900000|2021-09-06 19:35:00|35462|35452.2|35462|35452.2|35463.1|35453.3|35461|35451.2|0
1630957200000|2021-09-06 19:40:00|35461.8|35452|35461|35451.2|35463.1|35453.3|35461|35451.2|0
1630957500000|2021-09-06 19:45:00|35460.8|35451|35464.3|35454.5|35464.3|35454.5|35458.8|35449|0
1630957800000|2021-09-06 19:50:00|35464.5|35454.7|35464.1|35454.3|35466.5|35456.7|35460.9|35451.1|0
1630958100000|2021-09-06 19:55:00|35464|35454.2|35459|35449.2|35465.3|35455.5|35456.5|35446.7|0
1630958400000|2021-09-06 20:00:00|35457.4|35447.6|35454.4|35444.6|35457.4|35447.6|35454.2|35444.4|0
1630958700000|2021-09-06 20:05:00|35454.5|35444.7|35454.4|35444.6|35454.5|35444.7|35454.4|35444.6|0
1630959000000|2021-09-06 20:10:00|35454.3|35444.5|35454|35444.2|35454.4|35444.6|35454|35444.2|0
1630959300000|2021-09-06 20:15:00|35454.1|35444.3|35453.2|35443.4|35454.1|35444.3|35453.1|35443.3|0
1630959600000|2021-09-06 20:20:00|35453.3|35443.5|35453.3|35443.5|35453.3|35443.5|35453.3|35443.5|0
1630960200000|2021-09-06 20:30:00|35452.1|35442.3|35452.2|35442.4|35452.2|35442.4|35452|35442.2|0
1630960500000|2021-09-06 20:35:00|35452.5|35442.7|35452.5|35442.7|35452.5|35442.7|35452.5|35442.7|0
1630960800000|2021-09-06 20:40:00|35452.7|35442.9|35452.7|35442.9|35452.7|35442.9|35452.7|35442.9|0
1630961100000|2021-09-06 20:45:00|35452.6|35442.8|35452.6|35442.8|35452.6|35442.8|35452.4|35442.6|0
1630961400000|2021-09-06 20:50:00|35452.1|35442.3|35451.6|35441.8|35452.1|35442.3|35451.6|35441.8|0
1630961700000|2021-09-06 20:55:00|35451.7|35441.9|35451.4|35441.6|35451.7|35441.9|35451.4|35441.6|0
1630962600000|2021-09-06 21:10:00|35451.3|35441.5|35451.3|35441.5|35451.3|35441.5|35451.3|35441.5|0
1630962900000|2021-09-06 21:15:00|35451.4|35441.6|35451.3|35441.5|35451.4|35441.6|35451.3|35441.5|0
1630963200000|2021-09-06 21:20:00|35451.4|35441.6|35451.4|35441.6|35451.4|35441.6|35451.4|35441.6|0
1630963800000|2021-09-06 21:30:00|35451.8|35442|35452|35442.2|35452|35442.2|35451.8|35442|0
1630964100000|2021-09-06 21:35:00|35451.7|35441.9|35451.8|35442|35451.8|35442|35451.7|35441.9|0
1630964700000|2021-09-06 21:45:00|35451.9|35442.1|35451.9|35442.1|35451.9|35442.1|35451.9|35442.1|0
1630965000000|2021-09-06 21:50:00|35453.8|35444|35458|35448.2|35458|35448.2|35453.8|35444|0
1630965300000|2021-09-06 21:55:00|35458.2|35448.4|35462.9|35453.1|35463.2|35453.4|35458.2|35448.4|0
1630965600000|2021-09-06 22:00:00|35455|35450.2|35438|35433.2|35455|35450.2|35436|35431.2|174
1630965900000|2021-09-06 22:05:00|35437.5|35432.7|35439|35434.2|35439|35434.2|35436.5|35431.7|29
1630966200000|2021-09-06 22:10:00|35438|35433.2|35432|35427.2|35438.5|35433.7|35427.5|35422.7|171
1630966500000|2021-09-06 22:15:00|35432.5|35427.7|35433|35428.2|35434.5|35429.7|35430.5|35425.7|40
1630966800000|2021-09-06 22:20:00|35432.5|35427.7|35430|35425.2|35435|35430.2|35429.5|35424.7|89
1630967100000|2021-09-06 22:25:00|35429.5|35424.7|35430.5|35425.7|35432.5|35427.7|35429.5|35424.7|22
1630967400000|2021-09-06 22:30:00|35431|35426.2|35432|35427.2|35433.5|35428.7|35427.5|35422.7|153
1630967700000|2021-09-06 22:35:00|35431.5|35426.7|35425|35420.2|35432|35427.2|35424|35419.2|52
1630968000000|2021-09-06 22:40:00|35424.5|35419.7|35423.5|35418.7|35432.5|35427.7|35423.5|35418.7|78
1630968300000|2021-09-06 22:45:00|35423|35418.2|35422.5|35417.7|35424.5|35419.7|35421.5|35416.7|48
1630968600000|2021-09-06 22:50:00|35423|35418.2|35424|35419.2|35425|35420.2|35422.5|35417.7|17
1630968900000|2021-09-06 22:55:00|35424.5|35419.7|35420.5|35415.7|35425|35420.2|35420.5|35415.7|26
1630969200000|2021-09-06 23:00:00|35419.5|35414.7|35422|35417.2|35424|35419.2|35413.5|35408.7|175
1630969500000|2021-09-06 23:05:00|35422.5|35417.7|35423.5|35418.7|35427|35422.2|35421.5|35416.7|17
1630969800000|2021-09-06 23:10:00|35423|35418.2|35421.5|35416.7|35423|35418.2|35420.5|35415.7|8
1630970100000|2021-09-06 23:15:00|35421|35416.2|35421|35416.2|35423|35418.2|35417.5|35412.7|37
1630970400000|2021-09-06 23:20:00|35420.5|35415.7|35414.5|35409.7|35421|35416.2|35414.5|35409.7|30
1630970700000|2021-09-06 23:25:00|35415|35410.2|35423|35418.2|35423.5|35418.7|35414.5|35409.7|46
1630971000000|2021-09-06 23:30:00|35420.5|35415.7|35429|35424.2|35429|35424.2|35417.5|35412.7|171
1630971300000|2021-09-06 23:35:00|35428.5|35423.7|35429|35424.2|35430.5|35425.7|35426.5|35421.7|33
1630971600000|2021-09-06 23:40:00|35428.5|35423.7|35419|35414.2|35429.5|35424.7|35418|35413.2|111
1630971900000|2021-09-06 23:45:00|35419.5|35414.7|35410|35405.2|35419.5|35414.7|35408.5|35403.7|136
1630972200000|2021-09-06 23:50:00|35409.5|35404.7|35408|35403.2|35411.5|35406.7|35407.5|35402.7|66
1630972500000|2021-09-06 23:55:00|35407.5|35402.7|35405|35400.2|35409.5|35404.7|35402|35397.2|81
1630972800000|2021-09-07 00:00:00|35404.5|35399.7|35406|35401.2|35407|35402.2|35390.5|35385.7|235
1630973100000|2021-09-07 00:05:00|35406.5|35401.7|35405|35400.2|35406.5|35401.7|35397.5|35392.7|53
1630973400000|2021-09-07 00:10:00|35404.5|35399.7|35414|35409.2|35414.5|35409.7|35404.5|35399.7|85
1630973700000|2021-09-07 00:15:00|35413.5|35408.7|35417|35412.2|35419.5|35414.7|35412.5|35407.7|255
1630974000000|2021-09-07 00:20:00|35416.5|35411.7|35418|35413.2|35418.5|35413.7|35407.5|35402.7|124
1630974300000|2021-09-07 00:25:00|35417.5|35412.7|35418|35413.2|35419|35414.2|35411.5|35406.7|92
1630974600000|2021-09-07 00:30:00|35417.5|35412.7|35423|35418.2|35426.5|35421.7|35417.5|35412.7|115
1630974900000|2021-09-07 00:35:00|35423.5|35418.7|35419|35414.2|35423.5|35418.7|35418.5|35413.7|28
1630975200000|2021-09-07 00:40:00|35418.5|35413.7|35416|35411.2|35420.5|35415.7|35414.5|35409.7|35
1630975500000|2021-09-07 00:45:00|35415.5|35410.7|35411|35406.2|35416|35411.2|35410.5|35405.7|50
1630975800000|2021-09-07 00:50:00|35410.5|35405.7|35405|35400.2|35413.5|35408.7|35404|35399.2|75
1630976100000|2021-09-07 00:55:00|35404.5|35399.7|35401|35396.2|35407.5|35402.7|35396.5|35391.7|42
1630976400000|2021-09-07 01:00:00|35400.5|35395.7|35404.5|35399.7|35405.5|35400.7|35390.5|35385.7|160
1630976700000|2021-09-07 01:05:00|35405|35400.2|35402|35397.2|35406|35401.2|35400.5|35395.7|57
1630977000000|2021-09-07 01:10:00|35402.5|35397.7|35396|35391.2|35403|35398.2|35392|35387.2|79
1630977300000|2021-09-07 01:15:00|35395.5|35390.7|35398|35393.2|35400.5|35395.7|35394|35389.2|83
1630977600000|2021-09-07 01:20:00|35398.5|35393.7|35405|35400.2|35411.5|35406.7|35397.5|35392.7|229
1630977900000|2021-09-07 01:25:00|35405.5|35400.7|35404|35399.2|35410|35405.2|35403|35398.2|97
1630978200000|2021-09-07 01:30:00|35403.5|35398.7|35404|35399.2|35406.5|35401.7|35399.5|35394.7|156
1630978500000|2021-09-07 01:35:00|35403.5|35398.7|35409|35404.2|35410.5|35405.7|35398.5|35393.7|184
1630978800000|2021-09-07 01:40:00|35408.5|35403.7|35405|35400.2|35414.5|35409.7|35401|35396.2|192
1630979100000|2021-09-07 01:45:00|35404.5|35399.7|35407|35402.2|35410.5|35405.7|35402|35397.2|58
1630979400000|2021-09-07 01:50:00|35406.5|35401.7|35411|35406.2|35413|35408.2|35402|35397.2|52
1630979700000|2021-09-07 01:55:00|35411.5|35406.7|35413|35408.2|35414|35409.2|35408.5|35403.7|40
1630980000000|2021-09-07 02:00:00|35412.5|35407.7|35420.5|35415.7|35422.5|35417.7|35410|35405.2|135
1630980300000|2021-09-07 02:05:00|35420|35415.2|35419|35414.2|35422.5|35417.7|35416.5|35411.7|102
1630980600000|2021-09-07 02:10:00|35419.5|35414.7|35427|35422.2|35427.5|35422.7|35417|35412.2|133
1630980900000|2021-09-07 02:15:00|35427.5|35422.7|35421.5|35416.7|35428|35423.2|35420.5|35415.7|96
1630981200000|2021-09-07 02:20:00|35422|35417.2|35423|35418.2|35425|35420.2|35420.5|35415.7|52
1630981500000|2021-09-07 02:25:00|35422.5|35417.7|35419|35414.2|35423.5|35418.7|35416.5|35411.7|82
1630981800000|2021-09-07 02:30:00|35418.5|35413.7|35418|35413.2|35423|35418.2|35417.5|35412.7|46
1630982100000|2021-09-07 02:35:00|35418.5|35413.7|35426.5|35421.7|35426.5|35421.7|35417|35412.2|52
1630982400000|2021-09-07 02:40:00|35426|35421.2|35432.5|35427.7|35432.5|35427.7|35424|35419.2|75
1630982700000|2021-09-07 02:45:00|35433|35428.2|35437|35432.2|35438|35433.2|35431|35426.2|99
1630983000000|2021-09-07 02:50:00|35436.5|35431.7|35432|35427.2|35437|35432.2|35431.5|35426.7|48
1630983300000|2021-09-07 02:55:00|35432.5|35427.7|35432.5|35427.7|35435.5|35430.7|35430.5|35425.7|33
1630983600000|2021-09-07 03:00:00|35432|35427.2|35433|35428.2|35433.5|35428.7|35428.5|35423.7|29
1630983900000|2021-09-07 03:05:00|35432.5|35427.7|35434|35429.2|35437|35432.2|35432|35427.2|49
1630984200000|2021-09-07 03:10:00|35434.5|35429.7|35424.5|35419.7|35435|35430.2|35423.5|35418.7|96
1630984500000|2021-09-07 03:15:00|35424|35419.2|35429|35424.2|35431.5|35426.7|35423.5|35418.7|54
1630984800000|2021-09-07 03:20:00|35429.5|35424.7|35429|35424.2|35431|35426.2|35427.5|35422.7|23
1630985100000|2021-09-07 03:25:00|35428.5|35423.7|35425.5|35420.7|35429.5|35424.7|35417.5|35412.7|120
1630985400000|2021-09-07 03:30:00|35425|35420.2|35426.5|35421.7|35427|35422.2|35423|35418.2|41
1630985700000|2021-09-07 03:35:00|35426|35421.2|35425|35420.2|35428.5|35423.7|35424.5|35419.7|24
1630986000000|2021-09-07 03:40:00|35425.5|35420.7|35422|35417.2|35426.5|35421.7|35419.5|35414.7|37
1630986300000|2021-09-07 03:45:00|35421.5|35416.7|35422|35417.2|35423.5|35418.7|35417.5|35412.7|46
1630986600000|2021-09-07 03:50:00|35421.5|35416.7|35424|35419.2|35424.5|35419.7|35420|35415.2|44
1630986900000|2021-09-07 03:55:00|35423.5|35418.7|35422|35417.2|35424.5|35419.7|35421.5|35416.7|32
1630987200000|2021-09-07 04:00:00|35421.5|35416.7|35416|35411.2|35423.5|35418.7|35415.5|35410.7|20
1630987500000|2021-09-07 04:05:00|35416.5|35411.7|35416|35411.2|35419|35414.2|35415.5|35410.7|17
1630987800000|2021-09-07 04:10:00|35415.5|35410.7|35421|35416.2|35422|35417.2|35415.5|35410.7|12
1630988100000|2021-09-07 04:15:00|35420.5|35415.7|35421|35416.2|35422|35417.2|35419|35414.2|9
1630988400000|2021-09-07 04:20:00|35420.5|35415.7|35421|35416.2|35423.5|35418.7|35417.5|35412.7|29
1630988700000|2021-09-07 04:25:00|35421.5|35416.7|35423|35418.2|35423.5|35418.7|35419.5|35414.7|18
1630989000000|2021-09-07 04:30:00|35422.5|35417.7|35430|35425.2|35434.5|35429.7|35422.5|35417.7|134
1630989300000|2021-09-07 04:35:00|35430.5|35425.7|35425|35420.2|35430.5|35425.7|35424.5|35419.7|36
1630989600000|2021-09-07 04:40:00|35424.5|35419.7|35418|35413.2|35426|35421.2|35417.5|35412.7|59
1630989900000|2021-09-07 04:45:00|35417.5|35412.7|35411.5|35406.7|35418|35413.2|35410.5|35405.7|102
1630990200000|2021-09-07 04:50:00|35411|35406.2|35417|35412.2|35418.5|35413.7|35408|35403.2|72
1630990500000|2021-09-07 04:55:00|35417.5|35412.7|35421|35416.2|35422.5|35417.7|35417|35412.2|44
1630990800000|2021-09-07 05:00:00|35420.5|35415.7|35423|35418.2|35424.5|35419.7|35414.5|35409.7|60
1630991100000|2021-09-07 05:05:00|35422.5|35417.7|35422|35417.2|35426|35421.2|35418|35413.2|75
1630991400000|2021-09-07 05:10:00|35422.5|35417.7|35427|35422.2|35429.5|35424.7|35422|35417.2|71
1630991700000|2021-09-07 05:15:00|35427.5|35422.7|35422|35417.2|35429|35424.2|35421.5|35416.7|84
1630992000000|2021-09-07 05:20:00|35422.5|35417.7|35417.5|35412.7|35427|35422.2|35417|35412.2|115
1630992300000|2021-09-07 05:25:00|35418|35413.2|35413.5|35408.7|35419|35414.2|35408.5|35403.7|116
1630992600000|2021-09-07 05:30:00|35414.5|35409.7|35410.5|35405.7|35418|35413.2|35408|35403.2|134
1630992900000|2021-09-07 05:35:00|35410|35405.2|35410|35405.2|35410.5|35405.7|35403.5|35398.7|90
1630993200000|2021-09-07 05:40:00|35410.5|35405.7|35412.5|35407.7|35417|35412.2|35410|35405.2|70
1630993500000|2021-09-07 05:45:00|35412|35407.2|35412|35407.2|35414|35409.2|35411|35406.2|101
1630993800000|2021-09-07 05:50:00|35412.5|35407.7|35415|35410.2|35415.5|35410.7|35407.5|35402.7|120
1630994100000|2021-09-07 05:55:00|35414.5|35409.7|35414.5|35409.7|35416.5|35411.7|35409|35404.2|72
1630994400000|2021-09-07 06:00:00|35413.9|35410.3|35421.9|35418.3|35423.4|35419.8|35411.4|35407.8|152
1630994700000|2021-09-07 06:05:00|35421.4|35417.8|35425.4|35421.8|35426.4|35422.8|35420.9|35417.3|101
1630995000000|2021-09-07 06:10:00|35425.9|35422.3|35419.4|35415.8|35426.9|35423.3|35418.9|35415.3|90
1630995300000|2021-09-07 06:15:00|35418.9|35415.3|35417.4|35413.8|35423.9|35420.3|35415.4|35411.8|74
1630995600000|2021-09-07 06:20:00|35417.9|35414.3|35415.4|35411.8|35420.4|35416.8|35409.9|35406.3|123
1630995900000|2021-09-07 06:25:00|35414.9|35411.3|35417.4|35413.8|35417.9|35414.3|35404.9|35401.3|144
1630996200000|2021-09-07 06:30:00|35417.9|35414.3|35414.4|35410.8|35417.9|35414.3|35412.4|35408.8|133
1630996500000|2021-09-07 06:35:00|35413.9|35410.3|35408.4|35404.8|35414.9|35411.3|35408.4|35404.8|68
1630996800000|2021-09-07 06:40:00|35408.9|35405.3|35403.9|35400.3|35410.4|35406.8|35402.9|35399.3|116
1630997100000|2021-09-07 06:45:00|35404.4|35400.8|35395.9|35392.3|35404.4|35400.8|35390.9|35387.3|218
1630997400000|2021-09-07 06:50:00|35396.4|35392.8|35399.4|35395.8|35402.4|35398.8|35394.4|35390.8|123
1630997700000|2021-09-07 06:55:00|35398.9|35395.3|35404.4|35400.8|35405.4|35401.8|35394.9|35391.3|171
1630998000000|2021-09-07 07:00:00|35401.9|35398.3|35400.4|35396.8|35402.9|35399.3|35391.9|35388.3|320
1630998300000|2021-09-07 07:05:00|35400.9|35397.3|35398.4|35394.8|35402.4|35398.8|35396.4|35392.8|119
1630998600000|2021-09-07 07:10:00|35397.9|35394.3|35385.4|35381.8|35398.9|35395.3|35372.9|35369.3|546
1630998900000|2021-09-07 07:15:00|35384.9|35381.3|35396.9|35393.3|35398.9|35395.3|35381.4|35377.8|267
1630999200000|2021-09-07 07:20:00|35397.4|35393.8|35394.4|35390.8|35398.9|35395.3|35390.9|35387.3|89
1630999500000|2021-09-07 07:25:00|35394.9|35391.3|35404.4|35400.8|35407.4|35403.8|35392.4|35388.8|151
1630999800000|2021-09-07 07:30:00|35403.9|35400.3|35402.4|35398.8|35408.4|35404.8|35400.4|35396.8|165
1631000100000|2021-09-07 07:35:00|35402.9|35399.3|35402.4|35398.8|35408.4|35404.8|35398.4|35394.8|125
1631000400000|2021-09-07 07:40:00|35402.9|35399.3|35394.4|35390.8|35405.4|35401.8|35392.9|35389.3|81
1631000700000|2021-09-07 07:45:00|35394.9|35391.3|35398.9|35395.3|35401.9|35398.3|35387.9|35384.3|163
1631001000000|2021-09-07 07:50:00|35399.9|35396.3|35402.9|35399.3|35409.4|35405.8|35397.4|35393.8|128
1631001300000|2021-09-07 07:55:00|35402.4|35398.8|35408.4|35404.8|35412.9|35409.3|35399.9|35396.3|141
1631001600000|2021-09-07 08:00:00|35406.9|35403.3|35397.9|35394.3|35408.9|35405.3|35390.9|35387.3|249
1631001900000|2021-09-07 08:05:00|35397.4|35393.8|35372.9|35369.3|35397.9|35394.3|35349.9|35346.3|700
1631002200000|2021-09-07 08:10:00|35373.4|35369.8|35404.4|35400.8|35404.9|35401.3|35356.9|35353.3|435
1631002500000|2021-09-07 08:15:00|35403.9|35400.3|35394.9|35391.3|35405.9|35402.3|35393.4|35389.8|285
1631002800000|2021-09-07 08:20:00|35394.4|35390.8|35381.9|35378.3|35396.4|35392.8|35375.4|35371.8|425
1631003100000|2021-09-07 08:25:00|35379.9|35376.3|35381.9|35378.3|35385.4|35381.8|35367.9|35364.3|257
1631003400000|2021-09-07 08:30:00|35382.4|35378.8|35386.9|35383.3|35390.4|35386.8|35375.4|35371.8|185
1631003700000|2021-09-07 08:35:00|35387.4|35383.8|35386.4|35382.8|35392.9|35389.3|35384.9|35381.3|129
1631004000000|2021-09-07 08:40:00|35386.9|35383.3|35387.4|35383.8|35388.9|35385.3|35377.9|35374.3|224
1631004300000|2021-09-07 08:45:00|35386.9|35383.3|35378.9|35375.3|35387.4|35383.8|35378.4|35374.8|92
1631004600000|2021-09-07 08:50:00|35379.4|35375.8|35376.4|35372.8|35383.9|35380.3|35369.4|35365.8|187
1631004900000|2021-09-07 08:55:00|35375.9|35372.3|35386.4|35382.8|35391.4|35387.8|35373.9|35370.3|214
1631005200000|2021-09-07 09:00:00|35382.4|35378.8|35384.4|35380.8|35384.4|35380.8|35368.4|35364.8|349
1631005500000|2021-09-07 09:05:00|35383.9|35380.3|35368.4|35364.8|35385.9|35382.3|35364.4|35360.8|122
1631005800000|2021-09-07 09:10:00|35368.9|35365.3|35369.4|35365.8|35374.4|35370.8|35352.9|35349.3|308
1631006100000|2021-09-07 09:15:00|35368.9|35365.3|35365.4|35361.8|35374.4|35370.8|35359.9|35356.3|254
1631006400000|2021-09-07 09:20:00|35365.9|35362.3|35339.4|35335.8|35368.9|35365.3|35337.4|35333.8|594
1631006700000|2021-09-07 09:25:00|35338.9|35335.3|35369.4|35365.8|35369.4|35365.8|35338.9|35335.3|302
1631007000000|2021-09-07 09:30:00|35368.9|35365.3|35349.4|35345.8|35369.4|35365.8|35346.4|35342.8|391
1631007300000|2021-09-07 09:35:00|35349.9|35346.3|35364.4|35360.8|35368.9|35365.3|35347.9|35344.3|253
1631007600000|2021-09-07 09:40:00|35363.9|35360.3|35368.4|35364.8|35370.9|35367.3|35355.9|35352.3|152
1631007900000|2021-09-07 09:45:00|35367.9|35364.3|35359.4|35355.8|35371.9|35368.3|35359.4|35355.8|144
1631008200000|2021-09-07 09:50:00|35358.9|35355.3|35368.4|35364.8|35372.9|35369.3|35356.9|35353.3|188
1631008500000|2021-09-07 09:55:00|35367.9|35364.3|35382.9|35379.3|35383.9|35380.3|35366.4|35362.8|268
1631008800000|2021-09-07 10:00:00|35382.4|35378.8|35383.4|35379.8|35385.4|35381.8|35372.9|35369.3|137
1631009100000|2021-09-07 10:05:00|35382.9|35379.3|35386.4|35382.8|35391.4|35387.8|35377.4|35373.8|171
1631009400000|2021-09-07 10:10:00|35385.9|35382.3|35375.4|35371.8|35387.9|35384.3|35373.9|35370.3|227
1631009700000|2021-09-07 10:15:00|35374.9|35371.3|35381.4|35377.8|35383.9|35380.3|35371.4|35367.8|98
1631010000000|2021-09-07 10:20:00|35381.9|35378.3|35380.4|35376.8|35386.4|35382.8|35376.9|35373.3|93
1631010300000|2021-09-07 10:25:00|35380.9|35377.3|35377.4|35373.8|35393.4|35389.8|35368.9|35365.3|333
1631010600000|2021-09-07 10:30:00|35376.9|35373.3|35378.9|35375.3|35386.9|35383.3|35370.9|35367.3|111
1631010900000|2021-09-07 10:35:00|35378.4|35374.8|35388.4|35384.8|35388.9|35385.3|35377.9|35374.3|134
1631011200000|2021-09-07 10:40:00|35387.9|35384.3|35382.4|35378.8|35392.4|35388.8|35374.9|35371.3|102
1631011500000|2021-09-07 10:45:00|35381.9|35378.3|35380.9|35377.3|35382.9|35379.3|35377.9|35374.3|60
1631011800000|2021-09-07 10:50:00|35381.4|35377.8|35384.9|35381.3|35386.9|35383.3|35376.9|35373.3|126
1631012100000|2021-09-07 10:55:00|35385.4|35381.8|35391.4|35387.8|35391.4|35387.8|35381.9|35378.3|105
1631012400000|2021-09-07 11:00:00|35391.9|35388.3|35394.4|35390.8|35399.4|35395.8|35388.4|35384.8|258
1631012700000|2021-09-07 11:05:00|35393.9|35390.3|35390.4|35386.8|35393.9|35390.3|35386.9|35383.3|81
1631013000000|2021-09-07 11:10:00|35390.9|35387.3|35394.4|35390.8|35399.4|35395.8|35389.4|35385.8|165
1631013300000|2021-09-07 11:15:00|35394.9|35391.3|35410.9|35407.3|35414.4|35410.8|35392.9|35389.3|256
1631013600000|2021-09-07 11:20:00|35411.4|35407.8|35409.4|35405.8|35415.4|35411.8|35404.4|35400.8|179
1631013900000|2021-09-07 11:25:00|35409.9|35406.3|35416.4|35412.8|35422.9|35419.3|35408.9|35405.3|280
1631014200000|2021-09-07 11:30:00|35416.9|35413.3|35412.4|35408.8|35416.9|35413.3|35407.4|35403.8|420
1631014500000|2021-09-07 11:35:00|35411.9|35408.3|35409.4|35405.8|35416.9|35413.3|35408.4|35404.8|193
1631014800000|2021-09-07 11:40:00|35408.9|35405.3|35411.9|35408.3|35412.9|35409.3|35405.4|35401.8|113
1631015100000|2021-09-07 11:45:00|35412.4|35408.8|35415.4|35411.8|35415.9|35412.3|35407.9|35404.3|120
1631015400000|2021-09-07 11:50:00|35414.9|35411.3|35410.4|35406.8|35415.4|35411.8|35408.4|35404.8|94
1631015700000|2021-09-07 11:55:00|35409.9|35406.3|35406.4|35402.8|35413.9|35410.3|35404.4|35400.8|111
1631016000000|2021-09-07 12:00:00|35405.9|35402.3|35410.4|35406.8|35414.9|35411.3|35399.9|35396.3|301
1631016300000|2021-09-07 12:05:00|35409.9|35406.3|35408.9|35405.3|35412.9|35409.3|35405.9|35402.3|118
1631016600000|2021-09-07 12:10:00|35408.4|35404.8|35397.9|35394.3|35408.9|35405.3|35393.9|35390.3|315
1631016900000|2021-09-07 12:15:00|35398.4|35394.8|35395.9|35392.3|35398.4|35394.8|35387.9|35384.3|270
1631017200000|2021-09-07 12:20:00|35395.4|35391.8|35389.9|35386.3|35396.9|35393.3|35387.9|35384.3|167
1631017500000|2021-09-07 12:25:00|35389.4|35385.8|35387.4|35383.8|35390.4|35386.8|35383.9|35380.3|186
1631017800000|2021-09-07 12:30:00|35386.9|35383.3|35380.9|35377.3|35391.9|35388.3|35379.4|35375.8|246
1631018100000|2021-09-07 12:35:00|35381.4|35377.8|35389.4|35385.8|35389.9|35386.3|35379.4|35375.8|274
1631018400000|2021-09-07 12:40:00|35389.9|35386.3|35383.4|35379.8|35389.9|35386.3|35378.9|35375.3|174
1631018700000|2021-09-07 12:45:00|35382.9|35379.3|35368.9|35365.3|35383.9|35380.3|35368.9|35365.3|227
1631019000000|2021-09-07 12:50:00|35366.9|35363.3|35368.4|35364.8|35370.9|35367.3|35355.9|35352.3|460
1631019300000|2021-09-07 12:55:00|35366.9|35363.3|35366.9|35363.3|35369.4|35365.8|35359.9|35356.3|249
1631019600000|2021-09-07 13:00:00|35366.4|35362.8|35361.4|35357.8|35366.4|35362.8|35352.9|35349.3|382
1631019900000|2021-09-07 13:05:00|35361.9|35358.3|35366.9|35363.3|35371.9|35368.3|35357.9|35354.3|239
1631020200000|2021-09-07 13:10:00|35367.4|35363.8|35358.9|35355.3|35371.9|35368.3|35358.4|35354.8|161
1631020500000|2021-09-07 13:15:00|35358.4|35354.8|35355.4|35351.8|35361.9|35358.3|35349.9|35346.3|264
1631020800000|2021-09-07 13:20:00|35354.9|35351.3|35336.4|35332.8|35356.9|35353.3|35335.9|35332.3|633
1631021100000|2021-09-07 13:25:00|35335.9|35332.3|35318.9|35315.3|35337.9|35334.3|35314.9|35311.3|1517
1631021400000|2021-09-07 13:30:00|35318.3|35315.9|35267.3|35264.9|35332.3|35329.9|35262.3|35259.9|8131
1631021700000|2021-09-07 13:35:00|35267.8|35265.4|35195.3|35192.9|35267.8|35265.4|35186.8|35184.4|7633
1631022000000|2021-09-07 13:40:00|35194.8|35192.4|35200.8|35198.4|35205.8|35203.4|35165.3|35162.9|6983
1631022300000|2021-09-07 13:45:00|35201.3|35198.9|35184.3|35181.9|35201.3|35198.9|35144.8|35142.4|6358
1631022600000|2021-09-07 13:50:00|35184.8|35182.4|35171.8|35169.4|35184.8|35182.4|35146.8|35144.4|4036
1631022900000|2021-09-07 13:55:00|35172.3|35169.9|35172.3|35169.9|35185.3|35182.9|35144.3|35141.9|3489
1631023200000|2021-09-07 14:00:00|35171.8|35169.4|35171.3|35168.9|35177.3|35174.9|35147.3|35144.9|3536
1631023500000|2021-09-07 14:05:00|35170.8|35168.4|35139.3|35136.9|35175.3|35172.9|35127.3|35124.9|3569
1631023800000|2021-09-07 14:10:00|35138.8|35136.4|35106.8|35104.4|35138.8|35136.4|35089.3|35086.9|4520
1631024100000|2021-09-07 14:15:00|35107.3|35104.9|35089.3|35086.9|35116.3|35113.9|35082.3|35079.9|2978
1631024400000|2021-09-07 14:20:00|35090.3|35087.9|35098.8|35096.4|35113.3|35110.9|35085.3|35082.9|2300
1631024700000|2021-09-07 14:25:00|35098.3|35095.9|35103.3|35100.9|35110.3|35107.9|35079.3|35076.9|1901
1631025000000|2021-09-07 14:30:00|35102.8|35100.4|35083.3|35080.9|35103.3|35100.9|35070.3|35067.9|2799
1631025300000|2021-09-07 14:35:00|35083.8|35081.4|35090.3|35087.9|35108.3|35105.9|35078.3|35075.9|2538
1631025600000|2021-09-07 14:40:00|35090.8|35088.4|35089.8|35087.4|35091.3|35088.9|35072.8|35070.4|1563
1631025900000|2021-09-07 14:45:00|35090.3|35087.9|35102.8|35100.4|35111.3|35108.9|35085.8|35083.4|2057
1631026200000|2021-09-07 14:50:00|35103.3|35100.9|35107.3|35104.9|35111.3|35108.9|35094.8|35092.4|1520
1631026500000|2021-09-07 14:55:00|35106.8|35104.4|35116.3|35113.9|35118.8|35116.4|35094.8|35092.4|1767
1631026800000|2021-09-07 15:00:00|35115.8|35113.4|35088.8|35086.4|35118.3|35115.9|35083.3|35080.9|1913
1631027100000|2021-09-07 15:05:00|35089.3|35086.9|35086.3|35083.9|35097.3|35094.9|35080.3|35077.9|1341
1631027400000|2021-09-07 15:10:00|35085.8|35083.4|35082.8|35080.4|35094.3|35091.9|35072.8|35070.4|1783
1631027700000|2021-09-07 15:15:00|35082.3|35079.9|35084.3|35081.9|35091.3|35088.9|35058.3|35055.9|2803
1631028000000|2021-09-07 15:20:00|35083.8|35081.4|35084.3|35081.9|35089.8|35087.4|35074.3|35071.9|1049
1631028300000|2021-09-07 15:25:00|35084.8|35082.4|35095.1|35092.7|35099.6|35097.2|35074.6|35072.2|1511
1631028600000|2021-09-07 15:30:00|35095.6|35093.2|35107.6|35105.2|35112.6|35110.2|35087.6|35085.2|1616
1631028900000|2021-09-07 15:35:00|35108.1|35105.7|35132.6|35130.2|35135.6|35133.2|35105.1|35102.7|1898
1631029200000|2021-09-07 15:40:00|35133.1|35130.7|35129.1|35126.7|35137.6|35135.2|35119.6|35117.2|1643
1631029500000|2021-09-07 15:45:00|35129.6|35127.2|35122.1|35119.7|35129.6|35127.2|35116.1|35113.7|939
1631029800000|2021-09-07 15:50:00|35121.6|35119.2|35091.6|35089.2|35125.6|35123.2|35091.6|35089.2|1281
1631030100000|2021-09-07 15:55:00|35091.1|35088.7|35098.1|35095.7|35105.1|35102.7|35083.6|35081.2|1341
1631030400000|2021-09-07 16:00:00|35097.6|35095.2|35115.6|35113.2|35119.6|35117.2|35093.1|35090.7|1171
1631030700000|2021-09-07 16:05:00|35116.1|35113.7|35143.1|35140.7|35150.6|35148.2|35116.1|35113.7|1525
1631031000000|2021-09-07 16:10:00|35142.6|35140.2|35129.6|35127.2|35144.6|35142.2|35127.6|35125.2|913
1631031300000|2021-09-07 16:15:00|35130.1|35127.7|35131.1|35128.7|35132.6|35130.2|35122.1|35119.7|540
1631031600000|2021-09-07 16:20:00|35130.6|35128.2|35118.6|35116.2|35133.6|35131.2|35116.1|35113.7|739
1631031900000|2021-09-07 16:25:00|35119.1|35116.7|35127.6|35125.2|35129.6|35127.2|35114.6|35112.2|802
1631032200000|2021-09-07 16:30:00|35128.1|35125.7|35132.1|35129.7|35137.6|35135.2|35126.6|35124.2|903
1631032500000|2021-09-07 16:35:00|35132.6|35130.2|35123.1|35120.7|35144.1|35141.7|35121.6|35119.2|772
1631032800000|2021-09-07 16:40:00|35122.9|35120.5|35138.4|35136|35141.4|35139|35122.4|35120|737
1631033100000|2021-09-07 16:45:00|35137.9|35135.5|35154.4|35152|35161.9|35159.5|35137.9|35135.5|2028
1631033400000|2021-09-07 16:50:00|35155.4|35153|35161.9|35159.5|35164.9|35162.5|35154.9|35152.5|1143
1631033700000|2021-09-07 16:55:00|35161.4|35159|35168.9|35166.5|35174.9|35172.5|35161.4|35159|1116
1631034000000|2021-09-07 17:00:00|35169.4|35167|35172.4|35170|35189.4|35187|35165.4|35163|2119
1631034300000|2021-09-07 17:05:00|35172.9|35170.5|35181.9|35179.5|35185.4|35183|35172.9|35170.5|989
1631034600000|2021-09-07 17:10:00|35182.4|35180|35202.9|35200.5|35204.4|35202|35180.4|35178|1407
1631034900000|2021-09-07 17:15:00|35203.4|35201|35204.4|35202|35211.4|35209|35199.4|35197|1065
1631035200000|2021-09-07 17:20:00|35204.9|35202.5|35193.9|35191.5|35205.4|35203|35191.4|35189|810
1631035500000|2021-09-07 17:25:00|35194.4|35192|35181.4|35179|35197.4|35195|35177.4|35175|967
1631035800000|2021-09-07 17:30:00|35182.9|35180.5|35188.4|35186|35194.9|35192.5|35179.4|35177|944
1631036100000|2021-09-07 17:35:00|35188.9|35186.5|35192.4|35190|35194.4|35192|35178.4|35176|768
1631036400000|2021-09-07 17:40:00|35192.9|35190.5|35185.9|35183.5|35194.4|35192|35183.4|35181|736
1631036700000|2021-09-07 17:45:00|35186.4|35184|35186.9|35184.5|35192.4|35190|35184.4|35182|454
1631037000000|2021-09-07 17:50:00|35186.4|35184|35197.4|35195|35197.4|35195|35185.9|35183.5|1180
1631037300000|2021-09-07 17:55:00|35197.9|35195.5|35193.4|35191|35201.9|35199.5|35192.9|35190.5|581
1631037600000|2021-09-07 18:00:00|35193.9|35191.5|35186.9|35184.5|35195.4|35193|35181.4|35179|1092
1631037900000|2021-09-07 18:05:00|35186.4|35184|35173.4|35171|35188.4|35186|35168.4|35166|1279
1631038200000|2021-09-07 18:10:00|35174.4|35172|35180.4|35178|35184.4|35182|35172.4|35170|657
1631038500000|2021-09-07 18:15:00|35179.9|35177.5|35156.4|35154|35184.4|35182|35152.9|35150.5|1006
1631038800000|2021-09-07 18:20:00|35156.9|35154.5|35154.9|35152.5|35162.4|35160|35149.9|35147.5|878
1631039100000|2021-09-07 18:25:00|35155.4|35153|35145.4|35143|35157.4|35155|35141.4|35139|1166
1631039400000|2021-09-07 18:30:00|35145.9|35143.5|35149.4|35147|35153.4|35151|35134.4|35132|1162
1631039700000|2021-09-07 18:35:00|35149.9|35147.5|35150.9|35148.5|35152.4|35150|35138.9|35136.5|1120
1631040000000|2021-09-07 18:40:00|35151.4|35149|35146.4|35144|35152.4|35150|35138.9|35136.5|583
1631040300000|2021-09-07 18:45:00|35145.9|35143.5|35144.9|35142.5|35150.9|35148.5|35141.4|35139|691
1631040600000|2021-09-07 18:50:00|35145.4|35143|35151.9|35149.5|35154.4|35152|35142.9|35140.5|619
1631040900000|2021-09-07 18:55:00|35152.4|35150|35155.4|35153|35159.9|35157.5|35150.9|35148.5|832
1631041200000|2021-09-07 19:00:00|35152.9|35150.5|35163.9|35161.5|35164.4|35162|35152.4|35150|854
1631041500000|2021-09-07 19:05:00|35164.4|35162|35151.4|35149|35165.4|35163|35147.9|35145.5|698
1631041800000|2021-09-07 19:10:00|35151.9|35149.5|35142.9|35140.5|35154.4|35152|35142.4|35140|525
1631042100000|2021-09-07 19:15:00|35142.4|35140|35133.4|35131|35147.4|35145|35127.4|35125|1091
1631042400000|2021-09-07 19:20:00|35133.8|35131.4|35134.8|35132.4|35138.8|35136.4|35128.8|35126.4|618
1631042700000|2021-09-07 19:25:00|35133.8|35131.4|35125.8|35123.4|35139.8|35137.4|35124.8|35122.4|832
1631043000000|2021-09-07 19:30:00|35125.3|35122.9|35130.8|35128.4|35134.3|35131.9|35115.3|35112.9|1297
1631043300000|2021-09-07 19:35:00|35130.3|35127.9|35113.8|35111.4|35134.8|35132.4|35111.8|35109.4|1407
1631043600000|2021-09-07 19:40:00|35113.3|35110.9|35093.8|35091.4|35114.8|35112.4|35093.8|35091.4|1451
1631043900000|2021-09-07 19:45:00|35092.8|35090.4|35101.8|35099.4|35107.8|35105.4|35085.8|35083.4|1553
1631044200000|2021-09-07 19:50:00|35098.3|35095.9|35109.8|35107.4|35111.8|35109.4|35096.8|35094.4|2034
1631044500000|2021-09-07 19:55:00|35109.3|35106.9|35105.8|35103.4|35115.3|35112.9|35102.3|35099.9|3249
1631044800000|2021-09-07 20:00:00|35107|35102.2|35084|35079.2|35111|35106.2|35081|35076.2|1353
1631045100000|2021-09-07 20:05:00|35084.5|35079.7|35096|35091.2|35099.5|35094.7|35084|35079.2|653
1631045400000|2021-09-07 20:10:00|35094.5|35089.7|35083.5|35078.7|35094.5|35089.7|35077.5|35072.7|589
1631045700000|2021-09-07 20:15:00|35082.5|35077.7|35096.5|35091.7|35097|35092.2|35082|35077.2|189
1631046000000|2021-09-07 20:20:00|35097|35092.2|35095|35090.2|35101|35096.2|35093.5|35088.7|92
1631046300000|2021-09-07 20:25:00|35094.5|35089.7|35095|35090.2|35096|35091.2|35091.5|35086.7|110
1631046600000|2021-09-07 20:30:00|35094.5|35089.7|35093.5|35088.7|35096|35091.2|35090.5|35085.7|207
1631046900000|2021-09-07 20:35:00|35093|35088.2|35092|35087.2|35095|35090.2|35091|35086.2|80
1631047200000|2021-09-07 20:40:00|35092.5|35087.7|35089.5|35084.7|35094|35089.2|35089|35084.2|92
1631047500000|2021-09-07 20:45:00|35090.5|35085.7|35088.5|35083.7|35094.5|35089.7|35088.5|35083.7|93
1631047800000|2021-09-07 20:50:00|35089|35084.2|35092.5|35087.7|35093|35088.2|35088|35083.2|156
1631048100000|2021-09-07 20:55:00|35093|35088.2|35097.6|35087.8|35099|35094.2|35089.5|35084.7|169
1631048400000|2021-09-07 21:00:00|35097.1|35087.3|35101.5|35091.7|35101.5|35091.7|35097.1|35087.3|1
1631048700000|2021-09-07 21:05:00|35101.6|35091.8|35099.6|35089.8|35101.7|35091.9|35099.6|35089.8|0
1631049000000|2021-09-07 21:10:00|35099.5|35089.7|35099.5|35089.7|35099.6|35089.8|35099.4|35089.6|0
1631049300000|2021-09-07 21:15:00|35098.4|35088.6|35099.1|35089.3|35099.1|35089.3|35097.8|35088|0
1631049600000|2021-09-07 21:20:00|35098.5|35088.7|35098.1|35088.3|35098.9|35089.1|35098|35088.2|0
1631049900000|2021-09-07 21:25:00|35098.2|35088.4|35097.8|35088|35098.2|35088.4|35097.7|35087.9|0
1631050200000|2021-09-07 21:30:00|35097.6|35087.8|35095.3|35085.5|35097.7|35087.9|35094.9|35085.1|0
1631050500000|2021-09-07 21:35:00|35095.2|35085.4|35095.4|35085.6|35095.6|35085.8|35095.2|35085.4|0
1631050800000|2021-09-07 21:40:00|35095.8|35086|35097.1|35087.3|35097.2|35087.4|35095.8|35086|0
1631051100000|2021-09-07 21:45:00|35097.4|35087.6|35100.4|35090.6|35100.9|35091.1|35097.4|35087.6|0
1631051400000|2021-09-07 21:50:00|35098.7|35088.9|35103|35093.2|35103|35093.2|35098.7|35088.9|0
1631051700000|2021-09-07 21:55:00|35103.1|35093.3|35102.7|35092.9|35103.7|35093.9|35102.7|35092.9|0
1631052000000|2021-09-07 22:00:00|35088.5|35083.7|35098.5|35093.7|35100.5|35095.7|35088.5|35083.7|162
1631052300000|2021-09-07 22:05:00|35099|35094.2|35105|35100.2|35105|35100.2|35097.5|35092.7|80
1631052600000|2021-09-07 22:10:00|35105.5|35100.7|35108|35103.2|35109.5|35104.7|35105.5|35100.7|67
1631052900000|2021-09-07 22:15:00|35108.5|35103.7|35106.5|35101.7|35109.5|35104.7|35106.5|35101.7|34
1631053200000|2021-09-07 22:20:00|35107|35102.2|35104.5|35099.7|35110|35105.2|35103|35098.2|51
1631053500000|2021-09-07 22:25:00|35105|35100.2|35101|35096.2|35105|35100.2|35096|35091.2|79
1631053800000|2021-09-07 22:30:00|35102|35097.2|35103|35098.2|35104|35099.2|35098.5|35093.7|83
1631054100000|2021-09-07 22:35:00|35102|35097.2|35097|35092.2|35103|35098.2|35095|35090.2|75
1631054400000|2021-09-07 22:40:00|35096.5|35091.7|35089.5|35084.7|35096.5|35091.7|35089|35084.2|157
1631054700000|2021-09-07 22:45:00|35089|35084.2|35092|35087.2|35095|35090.2|35087|35082.2|94
1631055000000|2021-09-07 22:50:00|35091|35086.2|35095|35090.2|35095|35090.2|35090|35085.2|33
1631055300000|2021-09-07 22:55:00|35094.5|35089.7|35095.5|35090.7|35096|35091.2|35091|35086.2|48
1631055600000|2021-09-07 23:00:00|35096|35091.2|35094.5|35089.7|35099|35094.2|35094|35089.2|91
1631055900000|2021-09-07 23:05:00|35094|35089.2|35084.5|35079.7|35094|35089.2|35084.5|35079.7|97
1631056200000|2021-09-07 23:10:00|35084|35079.2|35076|35071.2|35087|35082.2|35072|35067.2|156
1631056500000|2021-09-07 23:15:00|35077.5|35072.7|35083|35078.2|35084|35079.2|35077|35072.2|71
1631056800000|2021-09-07 23:20:00|35082|35077.2|35080.5|35075.7|35082|35077.2|35076|35071.2|68
1631057100000|2021-09-07 23:25:00|35081|35076.2|35078|35073.2|35081|35076.2|35075|35070.2|43
1631057400000|2021-09-07 23:30:00|35077.5|35072.7|35078.5|35073.7|35080|35075.2|35074.5|35069.7|59
1631057700000|2021-09-07 23:35:00|35078|35073.2|35085|35080.2|35085|35080.2|35078|35073.2|63
1631058000000|2021-09-07 23:40:00|35084.5|35079.7|35091|35086.2|35091|35086.2|35082|35077.2|74
1631058300000|2021-09-07 23:45:00|35091.5|35086.7|35081|35076.2|35091.5|35086.7|35080.5|35075.7|57
1631058600000|2021-09-07 23:50:00|35080.5|35075.7|35064|35059.2|35082.5|35077.7|35064|35059.2|140
1631058900000|2021-09-07 23:55:00|35063|35058.2|35061.5|35056.7|35065|35060.2|35053|35048.2|335
1631059200000|2021-09-08 00:00:00|35061|35056.2|35072.5|35067.7|35074|35069.2|35058.5|35053.7|226
1631059500000|2021-09-08 00:05:00|35073|35068.2|35082.5|35077.7|35085|35080.2|35070|35065.2|148
1631059800000|2021-09-08 00:10:00|35083|35078.2|35095|35090.2|35097|35092.2|35082.5|35077.7|298
1631060100000|2021-09-08 00:15:00|35095.5|35090.7|35095|35090.2|35104|35099.2|35089|35084.2|188
1631060400000|2021-09-08 00:20:00|35095.5|35090.7|35100|35095.2|35104|35099.2|35091|35086.2|92
1631060700000|2021-09-08 00:25:00|35100.5|35095.7|35099.5|35094.7|35106|35101.2|35095|35090.2|98
1631061000000|2021-09-08 00:30:00|35100|35095.2|35099|35094.2|35102|35097.2|35095|35090.2|121
1631061300000|2021-09-08 00:35:00|35099.5|35094.7|35100.5|35095.7|35104.5|35099.7|35096.5|35091.7|50
1631061600000|2021-09-08 00:40:00|35100|35095.2|35113.5|35108.7|35114.5|35109.7|35099.5|35094.7|118
1631061900000|2021-09-08 00:45:00|35114|35109.2|35114|35109.2|35117|35112.2|35112|35107.2|145
1631062200000|2021-09-08 00:50:00|35114.5|35109.7|35131|35126.2|35134|35129.2|35114.5|35109.7|234
1631062500000|2021-09-08 00:55:00|35131.5|35126.7|35132.5|35127.7|35135|35130.2|35127|35122.2|77
1631062800000|2021-09-08 01:00:00|35133|35128.2|35133|35128.2|35137.5|35132.7|35131.5|35126.7|161
1631063100000|2021-09-08 01:05:00|35132.5|35127.7|35132|35127.2|35135.5|35130.7|35130|35125.2|76
1631063400000|2021-09-08 01:10:00|35131|35126.2|35136|35131.2|35136|35131.2|35128.5|35123.7|77
1631063700000|2021-09-08 01:15:00|35136.5|35131.7|35133|35128.2|35141|35136.2|35129.5|35124.7|176
1631064000000|2021-09-08 01:20:00|35133.5|35128.7|35135.5|35130.7|35141|35136.2|35133.5|35128.7|70
1631064300000|2021-09-08 01:25:00|35136|35131.2|35134.5|35129.7|35143|35138.2|35133|35128.2|148
1631064600000|2021-09-08 01:30:00|35134|35129.2|35131|35126.2|35139.5|35134.7|35128.5|35123.7|109
1631064900000|2021-09-08 01:35:00|35131.5|35126.7|35144.5|35139.7|35145.5|35140.7|35129|35124.2|114
1631065200000|2021-09-08 01:40:00|35144|35139.2|35146.5|35141.7|35154|35149.2|35143|35138.2|215
1631065500000|2021-09-08 01:45:00|35146|35141.2|35152.5|35147.7|35154|35149.2|35144.5|35139.7|106
1631065800000|2021-09-08 01:50:00|35152|35147.2|35154|35149.2|35158|35153.2|35148.5|35143.7|106
1631066100000|2021-09-08 01:55:00|35154.5|35149.7|35142|35137.2|35155.5|35150.7|35142|35137.2|179
1631066400000|2021-09-08 02:00:00|35143|35138.2|35146.5|35141.7|35149|35144.2|35135.5|35130.7|184
1631066700000|2021-09-08 02:05:00|35146|35141.2|35147.5|35142.7|35151|35146.2|35144|35139.2|68
1631067000000|2021-09-08 02:10:00|35148|35143.2|35147.5|35142.7|35154|35149.2|35146|35141.2|105
1631067300000|2021-09-08 02:15:00|35148|35143.2|35146.5|35141.7|35148.5|35143.7|35140|35135.2|77
1631067600000|2021-09-08 02:20:00|35146|35141.2|35147.5|35142.7|35147.5|35142.7|35141.5|35136.7|62
1631067900000|2021-09-08 02:25:00|35147|35142.2|35147.5|35142.7|35150|35145.2|35146|35141.2|55
1631068200000|2021-09-08 02:30:00|35147|35142.2|35139.5|35134.7|35149|35144.2|35138|35133.2|226
1631068500000|2021-09-08 02:35:00|35139|35134.2|35137|35132.2|35141|35136.2|35135|35130.2|123
1631068800000|2021-09-08 02:40:00|35136|35131.2|35140.5|35135.7|35140.5|35135.7|35134.5|35129.7|76
1631069100000|2021-09-08 02:45:00|35140|35135.2|35141.5|35136.7|35145|35140.2|35140|35135.2|53
1631069400000|2021-09-08 02:50:00|35142|35137.2|35139.5|35134.7|35144|35139.2|35137.5|35132.7|39
1631069700000|2021-09-08 02:55:00|35140|35135.2|35136|35131.2|35142|35137.2|35135|35130.2|29
1631070000000|2021-09-08 03:00:00|35136.5|35131.7|35138.5|35133.7|35142|35137.2|35136.5|35131.7|41
1631070300000|2021-09-08 03:05:00|35138|35133.2|35144|35139.2|35145.5|35140.7|35138|35133.2|47
1631070600000|2021-09-08 03:10:00|35143.5|35138.7|35140|35135.2|35143.5|35138.7|35137.5|35132.7|67
1631070900000|2021-09-08 03:15:00|35139.5|35134.7|35126.5|35121.7|35142|35137.2|35126|35121.2|135
1631071200000|2021-09-08 03:20:00|35127|35122.2|35116|35111.2|35128|35123.2|35115.5|35110.7|184
1631071500000|2021-09-08 03:25:00|35115.5|35110.7|35109.5|35104.7|35116|35111.2|35108|35103.2|165
1631071800000|2021-09-08 03:30:00|35110|35105.2|35095.5|35090.7|35111.5|35106.7|35092.5|35087.7|452
1631072100000|2021-09-08 03:35:00|35096|35091.2|35085|35080.2|35101.5|35096.7|35083|35078.2|148
1631072400000|2021-09-08 03:40:00|35084.5|35079.7|35092|35087.2|35094.5|35089.7|35083|35078.2|162
1631072700000|2021-09-08 03:45:00|35091|35086.2|35102.5|35097.7|35103|35098.2|35088.5|35083.7|105
1631073000000|2021-09-08 03:50:00|35102|35097.2|35099.5|35094.7|35103|35098.2|35098.5|35093.7|52
1631073300000|2021-09-08 03:55:00|35099|35094.2|35101|35096.2|35103|35098.2|35097.5|35092.7|68
1631073600000|2021-09-08 04:00:00|35102.5|35097.7|35097.5|35092.7|35104|35099.2|35097|35092.2|38
1631073900000|2021-09-08 04:05:00|35098|35093.2|35098.5|35093.7|35102|35097.2|35096.5|35091.7|27
1631074200000|2021-09-08 04:10:00|35099|35094.2|35099.5|35094.7|35102.5|35097.7|35097.5|35092.7|45
1631074500000|2021-09-08 04:15:00|35100|35095.2|35098.5|35093.7|35100|35095.2|35097|35092.2|40
1631074800000|2021-09-08 04:20:00|35099|35094.2|35109.5|35104.7|35109.5|35104.7|35098.5|35093.7|89
1631075100000|2021-09-08 04:25:00|35109|35104.2|35111|35106.2|35112|35107.2|35106.5|35101.7|53
1631075400000|2021-09-08 04:30:00|35110|35105.2|35114.5|35109.7|35119|35114.2|35110|35105.2|115
1631075700000|2021-09-08 04:35:00|35115|35110.2|35118.5|35113.7|35119|35114.2|35114|35109.2|66
1631076000000|2021-09-08 04:40:00|35119|35114.2|35115|35110.2|35119|35114.2|35113.5|35108.7|49
1631076300000|2021-09-08 04:45:00|35116|35111.2|35115.5|35110.7|35116.5|35111.7|35113.5|35108.7|36
1631076600000|2021-09-08 04:50:00|35116|35111.2|35114.5|35109.7|35116.5|35111.7|35113.5|35108.7|22
1631076900000|2021-09-08 04:55:00|35115|35110.2|35116|35111.2|35117|35112.2|35113.5|35108.7|56
1631077200000|2021-09-08 05:00:00|35116.5|35111.7|35117|35112.2|35119|35114.2|35112.5|35107.7|84
1631077500000|2021-09-08 05:05:00|35116|35111.2|35114.5|35109.7|35120|35115.2|35113|35108.2|79
1631077800000|2021-09-08 05:10:00|35115|35110.2|35107.5|35102.7|35119.5|35114.7|35105.5|35100.7|93
1631078100000|2021-09-08 05:15:00|35107|35102.2|35127.5|35122.7|35127.5|35122.7|35106.5|35101.7|127
1631078400000|2021-09-08 05:20:00|35128|35123.2|35142|35137.2|35144|35139.2|35127|35122.2|251
1631078700000|2021-09-08 05:25:00|35142.5|35137.7|35140.5|35135.7|35145|35140.2|35135.5|35130.7|126
1631079000000|2021-09-08 05:30:00|35141|35136.2|35135|35130.2|35143.5|35138.7|35134|35129.2|79
1631079300000|2021-09-08 05:35:00|35135.5|35130.7|35146|35141.2|35146.5|35141.7|35134.5|35129.7|28
1631079600000|2021-09-08 05:40:00|35146.5|35141.7|35146|35141.2|35146.5|35141.7|35140|35135.2|67
1631079900000|2021-09-08 05:45:00|35146.5|35141.7|35140.5|35135.7|35147|35142.2|35138.5|35133.7|69
1631080200000|2021-09-08 05:50:00|35141|35136.2|35142.5|35137.7|35145|35140.2|35139|35134.2|47
1631080500000|2021-09-08 05:55:00|35143|35138.2|35146|35141.2|35148|35143.2|35138|35133.2|82
1631080800000|2021-09-08 06:00:00|35145.4|35141.8|35142.4|35138.8|35149.4|35145.8|35137.9|35134.3|169
1631081100000|2021-09-08 06:05:00|35142.9|35139.3|35137.9|35134.3|35146.4|35142.8|35133.4|35129.8|169
1631081400000|2021-09-08 06:10:00|35137.4|35133.8|35141.9|35138.3|35142.9|35139.3|35135.4|35131.8|51
1631081700000|2021-09-08 06:15:00|35142.4|35138.8|35141.4|35137.8|35143.4|35139.8|35136.4|35132.8|96
1631082000000|2021-09-08 06:20:00|35140.9|35137.3|35132.4|35128.8|35142.4|35138.8|35131.4|35127.8|125
1631082300000|2021-09-08 06:25:00|35131.9|35128.3|35125.9|35122.3|35137.4|35133.8|35125.9|35122.3|160
1631082600000|2021-09-08 06:30:00|35126.4|35122.8|35115.4|35111.8|35130.4|35126.8|35112.4|35108.8|239
1631082900000|2021-09-08 06:35:00|35114.9|35111.3|35100.4|35096.8|35116.9|35113.3|35099.4|35095.8|276
1631083200000|2021-09-08 06:40:00|35100.9|35097.3|35098.4|35094.8|35101.4|35097.8|35093.4|35089.8|267
1631083500000|2021-09-08 06:45:00|35098.9|35095.3|35085.4|35081.8|35100.4|35096.8|35083.4|35079.8|278
1631083800000|2021-09-08 06:50:00|35085.9|35082.3|35066.9|35063.3|35086.4|35082.8|35066.4|35062.8|401
1631084100000|2021-09-08 06:55:00|35067.4|35063.8|35071.9|35068.3|35078.9|35075.3|35064.4|35060.8|407
1631084400000|2021-09-08 07:00:00|35070.4|35066.8|35047.4|35043.8|35070.4|35066.8|35046.4|35042.8|2107
1631084700000|2021-09-08 07:05:00|35046.9|35043.3|35003.9|35000.3|35048.4|35044.8|34999.4|34995.8|2056
1631085000000|2021-09-08 07:10:00|35004.4|35000.8|34955.4|34951.8|35005.4|35001.8|34948.4|34944.8|1998
1631085300000|2021-09-08 07:15:00|34954.9|34951.3|34982.9|34979.3|34983.9|34980.3|34944.4|34940.8|939
1631085600000|2021-09-08 07:20:00|34982.4|34978.8|34959.9|34956.3|34983.4|34979.8|34937.9|34934.3|849
1631085900000|2021-09-08 07:25:00|34959.4|34955.8|34960.9|34957.3|34968.4|34964.8|34931.4|34927.8|645
1631086200000|2021-09-08 07:30:00|34960.4|34956.8|34955.9|34952.3|34964.4|34960.8|34930.9|34927.3|702
1631086500000|2021-09-08 07:35:00|34956.4|34952.8|34964.9|34961.3|34971.4|34967.8|34944.9|34941.3|484
1631086800000|2021-09-08 07:40:00|34965.4|34961.8|34966.9|34963.3|34971.4|34967.8|34949.4|34945.8|468
1631087100000|2021-09-08 07:45:00|34967.4|34963.8|34946.9|34943.3|34968.9|34965.3|34935.9|34932.3|578
1631087400000|2021-09-08 07:50:00|34946.4|34942.8|34959.9|34956.3|34962.4|34958.8|34932.9|34929.3|265
1631087700000|2021-09-08 07:55:00|34960.4|34956.8|34956.9|34953.3|34963.9|34960.3|34944.9|34941.3|381
1631088000000|2021-09-08 08:00:00|34957.4|34953.8|34967.9|34964.3|34977.4|34973.8|34933.9|34930.3|558
1631088300000|2021-09-08 08:05:00|34968.4|34964.8|34942.9|34939.3|34971.9|34968.3|34924.9|34921.3|975
1631088600000|2021-09-08 08:10:00|34943.4|34939.8|34924.9|34921.3|34945.4|34941.8|34924.9|34921.3|599
1631088900000|2021-09-08 08:15:00|34925.4|34921.8|34935.4|34931.8|34943.4|34939.8|34920.9|34917.3|598
1631089200000|2021-09-08 08:20:00|34934.9|34931.3|34934.9|34931.3|34948.9|34945.3|34903.4|34899.8|1076
1631089500000|2021-09-08 08:25:00|34935.4|34931.8|34952.9|34949.3|34958.4|34954.8|34908.9|34905.3|667
1631089800000|2021-09-08 08:30:00|34953.4|34949.8|34934.4|34930.8|34953.9|34950.3|34919.4|34915.8|408
1631090100000|2021-09-08 08:35:00|34934.9|34931.3|34972.9|34969.3|34973.4|34969.8|34929.4|34925.8|519
1631090400000|2021-09-08 08:40:00|34973.4|34969.8|34987.9|34984.3|34988.9|34985.3|34959.4|34955.8|587
1631090700000|2021-09-08 08:45:00|34988.4|34984.8|34990.4|34986.8|34999.9|34996.3|34980.9|34977.3|567
1631091000000|2021-09-08 08:50:00|34989.9|34986.3|34982.9|34979.3|34992.9|34989.3|34974.9|34971.3|319
1631091300000|2021-09-08 08:55:00|34982.4|34978.8|34962.9|34959.3|34982.9|34979.3|34959.9|34956.3|315
1631091600000|2021-09-08 09:00:00|34963.4|34959.8|34975.4|34971.8|34982.4|34978.8|34954.9|34951.3|259
1631091900000|2021-09-08 09:05:00|34974.9|34971.3|34983.9|34980.3|34989.4|34985.8|34968.4|34964.8|216
1631092200000|2021-09-08 09:10:00|34983.4|34979.8|34974.9|34971.3|34983.9|34980.3|34964.4|34960.8|154
1631092500000|2021-09-08 09:15:00|34974.4|34970.8|34975.9|34972.3|34978.9|34975.3|34969.4|34965.8|133
1631092800000|2021-09-08 09:20:00|34976.4|34972.8|34997.9|34994.3|34998.9|34995.3|34971.4|34967.8|223
1631093100000|2021-09-08 09:25:00|34998.4|34994.8|35002.9|34999.3|35009.4|35005.8|34997.4|34993.8|272
1631093400000|2021-09-08 09:30:00|35002.4|34998.8|35019.9|35016.3|35028.9|35025.3|35001.9|34998.3|484
1631093700000|2021-09-08 09:35:00|35020.4|35016.8|35029.9|35026.3|35039.9|35036.3|35020.4|35016.8|416
1631094000000|2021-09-08 09:40:00|35030.4|35026.8|35034.4|35030.8|35040.9|35037.3|35028.9|35025.3|323
1631094300000|2021-09-08 09:45:00|35034.9|35031.3|35033.9|35030.3|35037.4|35033.8|35030.4|35026.8|225
1631094600000|2021-09-08 09:50:00|35034.4|35030.8|35051.9|35048.3|35058.4|35054.8|35034.4|35030.8|637
1631094900000|2021-09-08 09:55:00|35052.4|35048.8|35056.4|35052.8|35065.4|35061.8|35046.4|35042.8|515
1631095200000|2021-09-08 10:00:00|35055.9|35052.3|35046.9|35043.3|35061.9|35058.3|35044.9|35041.3|316
1631095500000|2021-09-08 10:05:00|35046.4|35042.8|35058.9|35055.3|35062.4|35058.8|35046.4|35042.8|453
1631095800000|2021-09-08 10:10:00|35058.4|35054.8|35039.9|35036.3|35060.4|35056.8|35039.4|35035.8|394
1631096100000|2021-09-08 10:15:00|35040.4|35036.8|35038.4|35034.8|35053.9|35050.3|35037.9|35034.3|191
1631096400000|2021-09-08 10:20:00|35037.9|35034.3|35052.9|35049.3|35053.9|35050.3|35037.9|35034.3|307
1631096700000|2021-09-08 10:25:00|35053.4|35049.8|35057.4|35053.8|35057.9|35054.3|35048.4|35044.8|235
1631097000000|2021-09-08 10:30:00|35057.9|35054.3|35064.4|35060.8|35083.4|35079.8|35057.9|35054.3|738
1631097300000|2021-09-08 10:35:00|35063.9|35060.3|35065.9|35062.3|35076.4|35072.8|35063.4|35059.8|319
1631097600000|2021-09-08 10:40:00|35066.4|35062.8|35068.4|35064.8|35073.9|35070.3|35064.4|35060.8|202
1631097900000|2021-09-08 10:45:00|35068.9|35065.3|35079.9|35076.3|35085.4|35081.8|35068.9|35065.3|232
1631098200000|2021-09-08 10:50:00|35080.4|35076.8|35101.4|35097.8|35106.4|35102.8|35080.4|35076.8|596
1631098500000|2021-09-08 10:55:00|35100.9|35097.3|35083.4|35079.8|35104.9|35101.3|35083.4|35079.8|404
1631098800000|2021-09-08 11:00:00|35082.4|35078.8|35095.9|35092.3|35104.4|35100.8|35080.4|35076.8|410
1631099100000|2021-09-08 11:05:00|35096.4|35092.8|35101.9|35098.3|35103.9|35100.3|35089.4|35085.8|198
1631099400000|2021-09-08 11:10:00|35102.4|35098.8|35120.9|35117.3|35124.4|35120.8|35097.9|35094.3|508
1631099700000|2021-09-08 11:15:00|35121.4|35117.8|35118.9|35115.3|35130.4|35126.8|35116.4|35112.8|417
1631100000000|2021-09-08 11:20:00|35119.4|35115.8|35105.9|35102.3|35121.9|35118.3|35100.9|35097.3|372
1631100300000|2021-09-08 11:25:00|35106.4|35102.8|35100.9|35097.3|35106.9|35103.3|35097.9|35094.3|264
1631100600000|2021-09-08 11:30:00|35101.4|35097.8|35095.4|35091.8|35105.4|35101.8|35093.4|35089.8|266
1631100900000|2021-09-08 11:35:00|35096.4|35092.8|35104.9|35101.3|35108.4|35104.8|35095.4|35091.8|271
1631101200000|2021-09-08 11:40:00|35105.9|35102.3|35103.9|35100.3|35112.4|35108.8|35094.4|35090.8|322
1631101500000|2021-09-08 11:45:00|35104.4|35100.8|35101.4|35097.8|35105.9|35102.3|35099.4|35095.8|101
1631101800000|2021-09-08 11:50:00|35101.9|35098.3|35099.9|35096.3|35102.9|35099.3|35092.4|35088.8|189
1631102100000|2021-09-08 11:55:00|35100.4|35096.8|35084.9|35081.3|35105.4|35101.8|35083.9|35080.3|400
1631102400000|2021-09-08 12:00:00|35085.4|35081.8|35103.9|35100.3|35109.9|35106.3|35085.4|35081.8|638
1631102700000|2021-09-08 12:05:00|35104.4|35100.8|35063.4|35059.8|35107.9|35104.3|35062.9|35059.3|703
1631103000000|2021-09-08 12:10:00|35064.4|35060.8|35067.4|35063.8|35074.4|35070.8|35055.9|35052.3|1155
1631103300000|2021-09-08 12:15:00|35065.9|35062.3|35053.4|35049.8|35067.9|35064.3|35047.9|35044.3|946
1631103600000|2021-09-08 12:20:00|35053.9|35050.3|35048.9|35045.3|35065.4|35061.8|35045.4|35041.8|631
1631103900000|2021-09-08 12:25:00|35047.9|35044.3|35053.9|35050.3|35057.9|35054.3|35043.9|35040.3|449
1631104200000|2021-09-08 12:30:00|35052.4|35048.8|35051.4|35047.8|35068.4|35064.8|35045.9|35042.3|537
1631104500000|2021-09-08 12:35:00|35051.9|35048.3|35058.9|35055.3|35062.4|35058.8|35042.4|35038.8|471
1631104800000|2021-09-08 12:40:00|35058.4|35054.8|35074.9|35071.3|35077.9|35074.3|35054.4|35050.8|380
1631105100000|2021-09-08 12:45:00|35075.4|35071.8|35096.9|35093.3|35100.9|35097.3|35073.4|35069.8|624
1631105400000|2021-09-08 12:50:00|35095.9|35092.3|35081.9|35078.3|35097.4|35093.8|35072.4|35068.8|428
1631105700000|2021-09-08 12:55:00|35082.4|35078.8|35087.9|35084.3|35095.9|35092.3|35079.4|35075.8|356
1631106000000|2021-09-08 13:00:00|35086.4|35082.8|35090.9|35087.3|35093.9|35090.3|35081.9|35078.3|339
1631106300000|2021-09-08 13:05:00|35090.4|35086.8|35075.9|35072.3|35090.9|35087.3|35069.9|35066.3|314
1631106600000|2021-09-08 13:10:00|35074.9|35071.3|35046.4|35042.8|35077.9|35074.3|35046.4|35042.8|605
1631106900000|2021-09-08 13:15:00|35045.9|35042.3|35046.9|35043.3|35052.9|35049.3|35041.4|35037.8|433
1631107200000|2021-09-08 13:20:00|35047.4|35043.8|35048.9|35045.3|35054.9|35051.3|35043.4|35039.8|327
1631107500000|2021-09-08 13:25:00|35048.4|35044.8|35040.9|35037.3|35054.9|35051.3|35025.4|35021.8|1092
1631107800000|2021-09-08 13:30:00|35040.3|35037.9|35049.3|35046.9|35062.8|35060.4|34996.8|34994.4|5906
1631108100000|2021-09-08 13:35:00|35049.8|35047.4|35131.8|35129.4|35134.8|35132.4|35049.3|35046.9|5029
1631108400000|2021-09-08 13:40:00|35131.3|35128.9|35148.3|35145.9|35164.3|35161.9|35109.8|35107.4|5538
1631108700000|2021-09-08 13:45:00|35148.8|35146.4|35121.3|35118.9|35179.3|35176.9|35114.8|35112.4|4321
1631109000000|2021-09-08 13:50:00|35121.8|35119.4|35108.8|35106.4|35132.3|35129.9|35090.8|35088.4|3020
1631109300000|2021-09-08 13:55:00|35108.3|35105.9|35128.3|35125.9|35143.3|35140.9|35103.3|35100.9|2267
1631109600000|2021-09-08 14:00:00|35130.3|35127.9|35119.8|35117.4|35175.8|35173.4|35119.8|35117.4|3084
1631109900000|2021-09-08 14:05:00|35115.3|35112.9|35137.3|35134.9|35145.8|35143.4|35108.8|35106.4|1736
1631110200000|2021-09-08 14:10:00|35138.4|35136|35112.9|35110.5|35141.9|35139.5|35109.9|35107.5|1661
1631110500000|2021-09-08 14:15:00|35112.4|35110|35094.9|35092.5|35117.4|35115|35073.4|35071|2061
1631110800000|2021-09-08 14:20:00|35095.4|35093|35074.4|35072|35109.4|35107|35071.9|35069.5|1801
1631111100000|2021-09-08 14:25:00|35074.9|35072.5|35063.9|35061.5|35084.9|35082.5|35058.9|35056.5|2167
1631111400000|2021-09-08 14:30:00|35064.4|35062|35040.9|35038.5|35069.9|35067.5|35039.9|35037.5|2704
1631111700000|2021-09-08 14:35:00|35041.4|35039|34996.4|34994|35046.9|35044.5|34970.9|34968.5|4366
1631112000000|2021-09-08 14:40:00|34995.9|34993.5|34946.4|34944|34995.9|34993.5|34923.9|34921.5|4283
1631112300000|2021-09-08 14:45:00|34946.9|34944.5|34994.4|34992|34995.9|34993.5|34927.9|34925.5|3556
1631112600000|2021-09-08 14:50:00|34993.9|34991.5|34947.9|34945.5|34996.9|34994.5|34938.9|34936.5|2976
1631112900000|2021-09-08 14:55:00|34946.9|34944.5|34990.9|34988.5|35013.4|35011|34929.9|34927.5|3387
1631113200000|2021-09-08 15:00:00|34987.9|34985.5|35021.4|35019|35039.9|35037.5|34979.9|34977.5|4201
1631113500000|2021-09-08 15:05:00|35020.9|35018.5|35018.4|35016|35044.9|35042.5|34997.4|34995|2825
1631113800000|2021-09-08 15:10:00|35017.9|35015.5|35058.4|35056|35058.9|35056.5|35015.9|35013.5|2247
1631114100000|2021-09-08 15:15:00|35057.9|35055.5|35037.4|35035|35070.9|35068.5|35025.9|35023.5|2797
1631114400000|2021-09-08 15:20:00|35037.9|35035.5|35048.9|35046.5|35063.4|35061|35037.9|35035.5|1653
1631114700000|2021-09-08 15:25:00|35048.4|35046|35014.9|35012.5|35049.9|35047.5|35012.4|35010|1291
1631115000000|2021-09-08 15:30:00|35015.4|35013|34984.4|34982|35033.4|35031|34980.9|34978.5|1777
1631115300000|2021-09-08 15:35:00|34984.9|34982.5|34977.4|34975|34999.9|34997.5|34973.4|34971|1616
1631115600000|2021-09-08 15:40:00|34977.9|34975.5|34958.4|34956|34985.9|34983.5|34958.4|34956|1651
1631115900000|2021-09-08 15:45:00|34958.9|34956.5|34958.9|34956.5|34988.9|34986.5|34956.9|34954.5|1700
1631116200000|2021-09-08 15:50:00|34959.9|34957.5|34956.4|34954|34965.9|34963.5|34948.9|34946.5|1617
1631116500000|2021-09-08 15:55:00|34956.9|34954.5|34950.4|34948|34966.9|34964.5|34941.9|34939.5|1449
1631116800000|2021-09-08 16:00:00|34949.9|34947.5|34972.9|34970.5|34996.9|34994.5|34936.9|34934.5|3438
1631117100000|2021-09-08 16:05:00|34972.4|34970|35003.4|35001|35010.9|35008.5|34971.9|34969.5|1511
1631117400000|2021-09-08 16:10:00|35003.9|35001.5|35021.4|35019|35031.4|35029|34999.9|34997.5|1197
1631117700000|2021-09-08 16:15:00|35021.9|35019.5|35036.9|35034.5|35037.4|35035|35019.9|35017.5|1331
1631118000000|2021-09-08 16:20:00|35036.4|35034|35045.4|35043|35051.9|35049.5|35032.4|35030|1245
1631118300000|2021-09-08 16:25:00|35044.9|35042.5|35046.9|35044.5|35056.9|35054.5|35034.9|35032.5|1225
1631118600000|2021-09-08 16:30:00|35046.4|35044|35038.4|35036|35048.9|35046.5|35035.4|35033|1657
1631118900000|2021-09-08 16:35:00|35038.9|35036.5|35018.9|35016.5|35042.4|35040|35014.4|35012|1195
1631119200000|2021-09-08 16:40:00|35020.4|35018|35015.4|35013|35035.9|35033.5|35013.4|35011|929
1631119500000|2021-09-08 16:45:00|35015.9|35013.5|35003.9|35001.5|35017.9|35015.5|34988.9|34986.5|1159
1631119800000|2021-09-08 16:50:00|35004.4|35002|35005.9|35003.5|35013.9|35011.5|34998.9|34996.5|598
1631120100000|2021-09-08 16:55:00|35006.4|35004|35002.4|35000|35012.9|35010.5|34997.9|34995.5|584
1631120400000|2021-09-08 17:00:00|35001.9|34999.5|35005.9|35003.5|35009.9|35007.5|34993.9|34991.5|1089
1631120700000|2021-09-08 17:05:00|35006.4|35004|34983.9|34981.5|35023.9|35021.5|34982.9|34980.5|1277
1631121000000|2021-09-08 17:10:00|34984.4|34982|34980.4|34978|34988.4|34986|34975.9|34973.5|912
1631121300000|2021-09-08 17:15:00|34979.9|34977.5|35001.9|34999.5|35001.9|34999.5|34975.4|34973|778
1631121600000|2021-09-08 17:20:00|35001.4|34999|34997.9|34995.5|35007.9|35005.5|34989.9|34987.5|694
1631121900000|2021-09-08 17:25:00|34998.4|34996|35015.9|35013.5|35015.9|35013.5|34997.4|34995|577
1631122200000|2021-09-08 17:30:00|35016.4|35014|35006.9|35004.5|35024.9|35022.5|35005.9|35003.5|999
1631122500000|2021-09-08 17:35:00|35007.4|35005|35006.4|35004|35011.9|35009.5|34995.9|34993.5|526
1631122800000|2021-09-08 17:40:00|35006.9|35004.5|35015.4|35013|35020.4|35018|35006.9|35004.5|403
1631123100000|2021-09-08 17:45:00|35015.9|35013.5|35012.9|35010.5|35020.4|35018|35006.9|35004.5|979
1631123400000|2021-09-08 17:50:00|35013.4|35011|35005.4|35003|35021.9|35019.5|34999.9|34997.5|478
1631123700000|2021-09-08 17:55:00|35004.9|35002.5|34993.4|34991|35010.9|35008.5|34989.9|34987.5|503
1631124000000|2021-09-08 18:00:00|34992.9|34990.5|35032.4|35030|35047.4|35045|34990.9|34988.5|2077
1631124300000|2021-09-08 18:05:00|35032.9|35030.5|35022.9|35020.5|35040.9|35038.5|35011.9|35009.5|1004
1631124600000|2021-09-08 18:10:00|35023.4|35021|35038.4|35036|35039.4|35037|35019.4|35017|795
1631124900000|2021-09-08 18:15:00|35038.9|35036.5|35017.9|35015.5|35041.9|35039.5|35013.4|35011|1495
1631125200000|2021-09-08 18:20:00|35018.4|35016|35010.4|35008|35024.9|35022.5|35009.4|35007|633
1631125500000|2021-09-08 18:25:00|35010.9|35008.5|35027.9|35025.5|35028.4|35026|35009.9|35007.5|596
1631125800000|2021-09-08 18:30:00|35028.4|35026|35036.9|35034.5|35038.4|35036|35018.9|35016.5|609
1631126100000|2021-09-08 18:35:00|35037.4|35035|35031.9|35029.5|35039.9|35037.5|35024.9|35022.5|541
1631126400000|2021-09-08 18:40:00|35031.4|35029|35041.4|35039|35041.9|35039.5|35024.9|35022.5|606
1631126700000|2021-09-08 18:45:00|35040.9|35038.5|35022.4|35020|35042.9|35040.5|35017.9|35015.5|725
1631127000000|2021-09-08 18:50:00|35022.9|35020.5|35025.9|35023.5|35026.9|35024.5|35018.4|35016|346
1631127300000|2021-09-08 18:55:00|35026.4|35024|35036.9|35034.5|35041.4|35039|35025.9|35023.5|487
1631127600000|2021-09-08 19:00:00|35036.4|35034|35034.9|35032.5|35038.4|35036|35023.9|35021.5|597
1631127900000|2021-09-08 19:05:00|35034.4|35032|35044.9|35042.5|35047.4|35045|35031.9|35029.5|766
1631128200000|2021-09-08 19:10:00|35045.4|35043|35054.4|35052|35057.4|35055|35037.9|35035.5|777
1631128500000|2021-09-08 19:15:00|35053.9|35051.5|35048.4|35046|35060.9|35058.5|35047.9|35045.5|675
1631128800000|2021-09-08 19:20:00|35047.9|35045.5|35039.9|35037.5|35051.4|35049|35035.4|35033|540
1631129100000|2021-09-08 19:25:00|35040.4|35038|35024.9|35022.5|35041.4|35039|35024.9|35022.5|656
1631129400000|2021-09-08 19:30:00|35025.4|35023|35013.4|35011|35025.9|35023.5|35010.9|35008.5|913
1631129700000|2021-09-08 19:35:00|35013.9|35011.5|34998.9|34996.5|35013.9|35011.5|34997.4|34995|801
1631130000000|2021-09-08 19:40:00|34998.4|34996|35007.4|35005|35011.9|35009.5|34992.4|34990|1116
1631130300000|2021-09-08 19:45:00|35006.9|35004.5|34999.9|34997.5|35015.9|35013.5|34994.4|34992|1090
1631130600000|2021-09-08 19:50:00|35000.4|34998|35019.4|35017|35022.4|35020|35000.4|34998|1862
1631130900000|2021-09-08 19:55:00|35019.9|35017.5|35034.4|35032|35034.9|35032.5|35015.9|35013.5|2899
1631131200000|2021-09-08 20:00:00|35033.4|35031|35016.3|35011.5|35033.4|35031|35011.8|35007|1242
1631131500000|2021-09-08 20:05:00|35016.8|35012|35007.8|35003|35017.8|35013|35006.8|35002|456
1631131800000|2021-09-08 20:10:00|35007.3|35002.5|35012.8|35008|35014.8|35010|35001.8|34997|626
1631132100000|2021-09-08 20:15:00|35013.3|35008.5|35011.8|35007|35015.8|35011|35009.3|35004.5|117
1631132400000|2021-09-08 20:20:00|35012.8|35008|35014.3|35009.5|35015.3|35010.5|35012.3|35007.5|77
1631132700000|2021-09-08 20:25:00|35014.8|35010|35022.8|35018|35022.8|35018|35014.8|35010|80
1631133000000|2021-09-08 20:30:00|35021.8|35017|35021.3|35016.5|35024.3|35019.5|35020.8|35016|139
1631133300000|2021-09-08 20:35:00|35021.8|35017|35022.3|35017.5|35023.8|35019|35020.8|35016|67
1631133600000|2021-09-08 20:40:00|35021.8|35017|35026.8|35022|35026.8|35022|35020.8|35016|57
1631133900000|2021-09-08 20:45:00|35027.3|35022.5|35024.8|35020|35028.3|35023.5|35023.3|35018.5|84
1631134200000|2021-09-08 20:50:00|35023.8|35019|35027.3|35022.5|35027.8|35023|35021.3|35016.5|92
1631134500000|2021-09-08 20:55:00|35026.8|35022|35028.5|35018.7|35028.8|35024|35021.3|35016.5|142
1631134800000|2021-09-08 21:00:00|35028.8|35019|35027.5|35017.7|35029|35019.2|35025.2|35015.4|0
1631135100000|2021-09-08 21:05:00|35027.8|35018|35030.7|35020.9|35030.7|35020.9|35027.8|35018|0
1631135400000|2021-09-08 21:10:00|35030.4|35020.6|35026.7|35016.9|35030.4|35020.6|35025.6|35015.8|0
1631135700000|2021-09-08 21:15:00|35027.3|35017.5|35027.7|35017.9|35028.4|35018.6|35027.3|35017.5|0
1631136000000|2021-09-08 21:20:00|35027.4|35017.6|35027.1|35017.3|35027.4|35017.6|35026.6|35016.8|0
1631136300000|2021-09-08 21:25:00|35027.4|35017.6|35026.5|35016.7|35027.5|35017.7|35026.5|35016.7|0
1631136600000|2021-09-08 21:30:00|35026|35016.2|35024|35014.2|35026|35016.2|35024|35014.2|0
1631136900000|2021-09-08 21:35:00|35023.9|35014.1|35022.9|35013.1|35024.2|35014.4|35022.9|35013.1|0
1631137200000|2021-09-08 21:40:00|35023.1|35013.3|35022.8|35013|35023.4|35013.6|35022.7|35012.9|0
1631137500000|2021-09-08 21:45:00|35021.9|35012.1|35022.4|35012.6|35022.8|35013|35021.9|35012.1|0
1631137800000|2021-09-08 21:50:00|35022.5|35012.7|35021.8|35012|35022.5|35012.7|35021.4|35011.6|0
1631138100000|2021-09-08 21:55:00|35021.6|35011.8|35019.2|35009.4|35021.8|35012|35019.2|35009.4|0
1631138400000|2021-09-08 22:00:00|35023.3|35018.5|35016.3|35011.5|35028.3|35023.5|35015.3|35010.5|139
1631138700000|2021-09-08 22:05:00|35015.8|35011|35015.8|35011|35020.3|35015.5|35015.8|35011|55
1631139000000|2021-09-08 22:10:00|35016.3|35011.5|35016.3|35011.5|35019.3|35014.5|35014.8|35010|42
1631139300000|2021-09-08 22:15:00|35016.8|35012|35016.8|35012|35018.8|35014|35015.8|35011|26
1631139600000|2021-09-08 22:20:00|35017.3|35012.5|35015.3|35010.5|35018.3|35013.5|35014.8|35010|13
1631139900000|2021-09-08 22:25:00|35015.8|35011|35014.3|35009.5|35017.8|35013|35010.3|35005.5|87
1631140200000|2021-09-08 22:30:00|35014.8|35010|35004.8|35000|35014.8|35010|35004.8|35000|87
1631140500000|2021-09-08 22:35:00|35005.3|35000.5|35007.3|35002.5|35009.3|35004.5|35004.8|35000|45
1631140800000|2021-09-08 22:40:00|35006.8|35002|35008.3|35003.5|35009.3|35004.5|35006.8|35002|25
1631141100000|2021-09-08 22:45:00|35009.3|35004.5|35007.3|35002.5|35010.3|35005.5|35007.3|35002.5|27
1631141400000|2021-09-08 22:50:00|35007.8|35003|35004.3|34999.5|35007.8|35003|35002.3|34997.5|70
1631141700000|2021-09-08 22:55:00|35003.8|34999|35004.3|34999.5|35004.3|34999.5|34999.8|34995|34
1631142000000|2021-09-08 23:00:00|35003.8|34999|34998.8|34994|35004.8|35000|34997.8|34993|36
1631142300000|2021-09-08 23:05:00|34997.8|34993|35003.3|34998.5|35003.3|34998.5|34997.8|34993|35
1631142600000|2021-09-08 23:10:00|35002.8|34998|35004.3|34999.5|35006.8|35002|35002.8|34998|46
1631142900000|2021-09-08 23:15:00|35003.8|34999|35008.8|35004|35010.8|35006|35003.8|34999|35
1631143200000|2021-09-08 23:20:00|35008.3|35003.5|35007.8|35003|35011.3|35006.5|35005.8|35001|29
1631143500000|2021-09-08 23:25:00|35007.3|35002.5|34999.8|34995|35007.3|35002.5|34999.3|34994.5|35
1631143800000|2021-09-08 23:30:00|34999.3|34994.5|34997.3|34992.5|35003.8|34999|34996.3|34991.5|37
1631144100000|2021-09-08 23:35:00|34996.8|34992|34991.8|34987|34998.8|34994|34991.8|34987|55
1631144400000|2021-09-08 23:40:00|34991.3|34986.5|34998.8|34994|34999.8|34995|34989.3|34984.5|72
1631144700000|2021-09-08 23:45:00|34999.3|34994.5|35011.3|35006.5|35015.8|35011|34998.8|34994|125
1631145000000|2021-09-08 23:50:00|35011.8|35007|35001.3|34996.5|35011.8|35007|35000.8|34996|75
1631145300000|2021-09-08 23:55:00|35001.8|34997|34995.8|34991|35004.3|34999.5|34992.3|34987.5|60
1631145600000|2021-09-09 00:00:00|34995.3|34990.5|35003.3|34998.5|35007.8|35003|34993.8|34989|167
1631145900000|2021-09-09 00:05:00|35003.8|34999|35006.8|35002|35017.8|35013|35002.3|34997.5|216
1631146200000|2021-09-09 00:10:00|35007.3|35002.5|34994.8|34990|35012.3|35007.5|34994.8|34990|93
1631146500000|2021-09-09 00:15:00|34995.3|34990.5|34997.3|34992.5|35005.3|35000.5|34989.8|34985|145
1631146800000|2021-09-09 00:20:00|34996.8|34992|34998.3|34993.5|35002.8|34998|34994.8|34990|65
1631147100000|2021-09-09 00:25:00|34998.8|34994|35004.3|34999.5|35006.8|35002|34998.8|34994|48
1631147400000|2021-09-09 00:30:00|35003.8|34999|34996.8|34992|35004.8|35000|34995.8|34991|77
1631147700000|2021-09-09 00:35:00|34996.3|34991.5|34992.8|34988|34997.8|34993|34991.8|34987|93
1631148000000|2021-09-09 00:40:00|34991.8|34987|34987.3|34982.5|34993.3|34988.5|34984.8|34980|161
1631148300000|2021-09-09 00:45:00|34986.8|34982|34961.3|34956.5|34988.8|34984|34956.8|34952|615
1631148600000|2021-09-09 00:50:00|34961.8|34957|34953.3|34948.5|34968.8|34964|34951.8|34947|305
1631148900000|2021-09-09 00:55:00|34953.8|34949|34961.3|34956.5|34964.8|34960|34953.8|34949|128
1631149200000|2021-09-09 01:00:00|34960.8|34956|34963.8|34959|34964.3|34959.5|34941.8|34937|252
1631149500000|2021-09-09 01:05:00|34963.3|34958.5|34968.8|34964|34972.8|34968|34960.3|34955.5|170
1631149800000|2021-09-09 01:10:00|34969.3|34964.5|34979.3|34974.5|34984.3|34979.5|34965.3|34960.5|202
1631150100000|2021-09-09 01:15:00|34979.8|34975|34983.3|34978.5|34986.8|34982|34978.3|34973.5|120
1631150400000|2021-09-09 01:20:00|34983.8|34979|34979.3|34974.5|34986.3|34981.5|34977.8|34973|75
1631150700000|2021-09-09 01:25:00|34979.8|34975|34978.3|34973.5|34983.3|34978.5|34976.3|34971.5|61
1631151000000|2021-09-09 01:30:00|34977.8|34973|34974.3|34969.5|34985.8|34981|34962.3|34957.5|189
1631151300000|2021-09-09 01:35:00|34974.8|34970|34965.3|34960.5|34981.8|34977|34958.8|34954|170
1631151600000|2021-09-09 01:40:00|34964.8|34960|34966.3|34961.5|34968.8|34964|34951.8|34947|151
1631151900000|2021-09-09 01:45:00|34966.8|34962|34970.3|34965.5|34972.8|34968|34957.8|34953|126
1631152200000|2021-09-09 01:50:00|34969.8|34965|34974.3|34969.5|34980.3|34975.5|34964.8|34960|81
1631152500000|2021-09-09 01:55:00|34973.8|34969|34973.8|34969|34976.8|34972|34967.3|34962.5|105
1631152800000|2021-09-09 02:00:00|34971.8|34967|34981.3|34976.5|34989.8|34985|34969.3|34964.5|227
1631153100000|2021-09-09 02:05:00|34981.8|34977|34984.3|34979.5|34985.3|34980.5|34974.8|34970|101
1631153400000|2021-09-09 02:10:00|34984.8|34980|34992.3|34987.5|34992.3|34987.5|34983.3|34978.5|73
1631153700000|2021-09-09 02:15:00|34992.8|34988|34988.8|34984|34993.8|34989|34986.3|34981.5|57
1631154000000|2021-09-09 02:20:00|34989.3|34984.5|34979.3|34974.5|34990.8|34986|34977.3|34972.5|62
1631154300000|2021-09-09 02:25:00|34979.8|34975|34980.8|34976|34982.3|34977.5|34973.8|34969|74
1631154600000|2021-09-09 02:30:00|34981.3|34976.5|34973.3|34968.5|34982.8|34978|34972.3|34967.5|51
1631154900000|2021-09-09 02:35:00|34972.8|34968|34978.3|34973.5|34980.3|34975.5|34971.8|34967|35
1631155200000|2021-09-09 02:40:00|34978.8|34974|34969.3|34964.5|34981.3|34976.5|34966.8|34962|74
1631155500000|2021-09-09 02:45:00|34968.8|34964|34960.3|34955.5|34969.3|34964.5|34959.8|34955|97
1631155800000|2021-09-09 02:50:00|34959.8|34955|34954.3|34949.5|34960.8|34956|34954.3|34949.5|58
1631156100000|2021-09-09 02:55:00|34954.8|34950|34960.3|34955.5|34960.8|34956|34947.8|34943|102
1631156400000|2021-09-09 03:00:00|34959.8|34955|34964.3|34959.5|34965.3|34960.5|34956.8|34952|57
1631156700000|2021-09-09 03:05:00|34963.8|34959|34965.3|34960.5|34968.8|34964|34962.3|34957.5|27
1631157000000|2021-09-09 03:10:00|34964.8|34960|34956.3|34951.5|34965.3|34960.5|34955.3|34950.5|39
1631157300000|2021-09-09 03:15:00|34955.8|34951|34942.8|34938|34956.3|34951.5|34941.8|34937|168
1631157600000|2021-09-09 03:20:00|34942.3|34937.5|34921.3|34916.5|34948.8|34944|34915.3|34910.5|557
1631157900000|2021-09-09 03:25:00|34920.8|34916|34919.3|34914.5|34925.8|34921|34910.3|34905.5|501
1631158200000|2021-09-09 03:30:00|34919.8|34915|34928.8|34924|34929.8|34925|34917.8|34913|155
1631158500000|2021-09-09 03:35:00|34928.3|34923.5|34932.3|34927.5|34934.8|34930|34925.8|34921|115
1631158800000|2021-09-09 03:40:00|34932.8|34928|34932.3|34927.5|34935.8|34931|34930.8|34926|60
1631159100000|2021-09-09 03:45:00|34932.8|34928|34927.3|34922.5|34936.8|34932|34925.3|34920.5|153
1631159400000|2021-09-09 03:50:00|34926.8|34922|34932.3|34927.5|34935.8|34931|34926.8|34922|69
1631159700000|2021-09-09 03:55:00|34932.8|34928|34930.3|34925.5|34937.8|34933|34928.8|34924|47
1631160000000|2021-09-09 04:00:00|34929.8|34925|34929.3|34924.5|34931.8|34927|34926.8|34922|35
1631160300000|2021-09-09 04:05:00|34929.8|34925|34928.3|34923.5|34934.3|34929.5|34928.3|34923.5|51
1631160600000|2021-09-09 04:10:00|34927.8|34923|34932.3|34927.5|34933.3|34928.5|34922.8|34918|66
1631160900000|2021-09-09 04:15:00|34931.8|34927|34928.8|34924|34932.8|34928|34927.3|34922.5|59
1631161200000|2021-09-09 04:20:00|34928.3|34923.5|34913.8|34909|34929.8|34925|34911.8|34907|200
1631161500000|2021-09-09 04:25:00|34914.3|34909.5|34914.8|34910|34919.3|34914.5|34912.8|34908|86
1631161800000|2021-09-09 04:30:00|34915.3|34910.5|34913.8|34909|34916.8|34912|34910.8|34906|87
1631162100000|2021-09-09 04:35:00|34913.3|34908.5|34905.3|34900.5|34913.8|34909|34903.8|34899|122
1631162400000|2021-09-09 04:40:00|34904.8|34900|34898.3|34893.5|34907.8|34903|34891.3|34886.5|300
1631162700000|2021-09-09 04:45:00|34897.8|34893|34882.3|34877.5|34906.8|34902|34882.3|34877.5|298
1631163000000|2021-09-09 04:50:00|34881.8|34877|34886.8|34882|34888.8|34884|34880.3|34875.5|157
1631163300000|2021-09-09 04:55:00|34887.3|34882.5|34894.3|34889.5|34896.3|34891.5|34886.3|34881.5|89
1631163600000|2021-09-09 05:00:00|34893.8|34889|34882.8|34878|34897.3|34892.5|34881.3|34876.5|196
1631163900000|2021-09-09 05:05:00|34882.3|34877.5|34889.3|34884.5|34889.3|34884.5|34879.8|34875|185
1631164200000|2021-09-09 05:10:00|34888.8|34884|34882.3|34877.5|34894.8|34890|34881.8|34877|121
1631164500000|2021-09-09 05:15:00|34881.8|34877|34886.3|34881.5|34890.3|34885.5|34880.8|34876|88
1631164800000|2021-09-09 05:20:00|34885.8|34881|34887.3|34882.5|34888.3|34883.5|34881.3|34876.5|54
1631165100000|2021-09-09 05:25:00|34886.8|34882|34863.3|34858.5|34891.3|34886.5|34857.8|34853|515
1631165400000|2021-09-09 05:30:00|34862.8|34858|34854.3|34849.5|34869.3|34864.5|34852.3|34847.5|499
1631165700000|2021-09-09 05:35:00|34854.8|34850|34881.3|34876.5|34881.3|34876.5|34854.8|34850|311
1631166000000|2021-09-09 05:40:00|34881.8|34877|34870.3|34865.5|34882.3|34877.5|34868.3|34863.5|148
1631166300000|2021-09-09 05:45:00|34870.8|34866|34892.8|34888|34895.3|34890.5|34868.8|34864|200
1631166600000|2021-09-09 05:50:00|34892.3|34887.5|34882.3|34877.5|34895.8|34891|34880.8|34876|127
1631166900000|2021-09-09 05:55:00|34882.8|34878|34871.3|34866.5|34888.3|34883.5|34869.8|34865|161
1631167200000|2021-09-09 06:00:00|34870.7|34867.1|34887.2|34883.6|34889.2|34885.6|34864.7|34861.1|376
1631167500000|2021-09-09 06:05:00|34886.7|34883.1|34883.7|34880.1|34895.7|34892.1|34874.7|34871.1|276
1631167800000|2021-09-09 06:10:00|34884.2|34880.6|34902.2|34898.6|34902.2|34898.6|34877.7|34874.1|216
1631168100000|2021-09-09 06:15:00|34901.2|34897.6|34898.7|34895.1|34908.2|34904.6|34896.7|34893.1|300
1631168400000|2021-09-09 06:20:00|34899.2|34895.6|34911.2|34907.6|34922.2|34918.6|34898.7|34895.1|417
1631168700000|2021-09-09 06:25:00|34910.2|34906.6|34910.7|34907.1|34917.2|34913.6|34906.2|34902.6|152
1631169000000|2021-09-09 06:30:00|34910.2|34906.6|34896.2|34892.6|34914.2|34910.6|34893.7|34890.1|223
1631169300000|2021-09-09 06:35:00|34895.7|34892.1|34887.7|34884.1|34899.7|34896.1|34884.7|34881.1|225
1631169600000|2021-09-09 06:40:00|34888.2|34884.6|34876.7|34873.1|34888.2|34884.6|34872.2|34868.6|241
1631169900000|2021-09-09 06:45:00|34876.2|34872.6|34878.2|34874.6|34885.2|34881.6|34873.7|34870.1|166
1631170200000|2021-09-09 06:50:00|34878.7|34875.1|34871.7|34868.1|34888.7|34885.1|34870.7|34867.1|227
1631170500000|2021-09-09 06:55:00|34872.2|34868.6|34881.7|34878.1|34883.7|34880.1|34866.7|34863.1|253
1631170800000|2021-09-09 07:00:00|34881.2|34877.6|34833.7|34830.1|34881.2|34877.6|34818.7|34815.1|1323
1631171100000|2021-09-09 07:05:00|34834.2|34830.6|34798.7|34795.1|34835.7|34832.1|34789.7|34786.1|1250
1631171400000|2021-09-09 07:10:00|34799.2|34795.6|34852.2|34848.6|34858.2|34854.6|34792.7|34789.1|772
1631171700000|2021-09-09 07:15:00|34852.7|34849.1|34879.2|34875.6|34891.7|34888.1|34851.2|34847.6|772
1631172000000|2021-09-09 07:20:00|34879.7|34876.1|34905.2|34901.6|34906.7|34903.1|34872.2|34868.6|524
1631172300000|2021-09-09 07:25:00|34905.7|34902.1|34887.2|34883.6|34907.7|34904.1|34880.2|34876.6|461
1631172600000|2021-09-09 07:30:00|34888.7|34885.1|34882.7|34879.1|34903.2|34899.6|34879.7|34876.1|232
1631172900000|2021-09-09 07:35:00|34883.2|34879.6|34852.7|34849.1|34891.7|34888.1|34848.7|34845.1|484
1631173200000|2021-09-09 07:40:00|34851.2|34847.6|34855.7|34852.1|34860.7|34857.1|34830.7|34827.1|635
1631173500000|2021-09-09 07:45:00|34855.2|34851.6|34859.7|34856.1|34868.2|34864.6|34838.2|34834.6|402
1631173800000|2021-09-09 07:50:00|34860.2|34856.6|34908.7|34905.1|34924.2|34920.6|34844.7|34841.1|914
1631174100000|2021-09-09 07:55:00|34909.2|34905.6|34906.7|34903.1|34916.7|34913.1|34896.7|34893.1|387
1631174400000|2021-09-09 08:00:00|34906.2|34902.6|34942.7|34939.1|34946.2|34942.6|34905.7|34902.1|849
1631174700000|2021-09-09 08:05:00|34943.2|34939.6|34938.7|34935.1|34954.2|34950.6|34922.7|34919.1|606
1631175000000|2021-09-09 08:10:00|34938.2|34934.6|34958.7|34955.1|34966.2|34962.6|34936.2|34932.6|710
1631175300000|2021-09-09 08:15:00|34959.2|34955.6|34970.7|34967.1|34973.2|34969.6|34952.2|34948.6|471
1631175600000|2021-09-09 08:20:00|34971.2|34967.6|34955.7|34952.1|34977.7|34974.1|34952.7|34949.1|446
1631175900000|2021-09-09 08:25:00|34955.2|34951.6|34955.7|34952.1|34960.7|34957.1|34952.2|34948.6|180
1631176200000|2021-09-09 08:30:00|34955.2|34951.6|34952.2|34948.6|34962.7|34959.1|34947.7|34944.1|351
1631176500000|2021-09-09 08:35:00|34951.7|34948.1|34947.2|34943.6|34956.2|34952.6|34944.2|34940.6|271
1631176800000|2021-09-09 08:40:00|34945.2|34941.6|34939.2|34935.6|34949.7|34946.1|34930.7|34927.1|390
1631177100000|2021-09-09 08:45:00|34938.7|34935.1|34941.7|34938.1|34948.7|34945.1|34935.2|34931.6|245
1631177400000|2021-09-09 08:50:00|34942.7|34939.1|34937.7|34934.1|34944.2|34940.6|34937.7|34934.1|88
1631177700000|2021-09-09 08:55:00|34938.2|34934.6|34934.7|34931.1|34940.7|34937.1|34927.2|34923.6|251
1631178000000|2021-09-09 09:00:00|34935.2|34931.6|34928.7|34925.1|34936.2|34932.6|34925.2|34921.6|265
1631178300000|2021-09-09 09:05:00|34929.2|34925.6|34934.2|34930.6|34934.2|34930.6|34919.2|34915.6|371
1631178600000|2021-09-09 09:10:00|34933.7|34930.1|34911.7|34908.1|34938.7|34935.1|34909.2|34905.6|325
1631178900000|2021-09-09 09:15:00|34912.2|34908.6|34917.7|34914.1|34926.7|34923.1|34904.2|34900.6|142
1631179200000|2021-09-09 09:20:00|34918.2|34914.6|34930.7|34927.1|34932.7|34929.1|34915.7|34912.1|117
1631179500000|2021-09-09 09:25:00|34931.2|34927.6|34951.7|34948.1|34953.2|34949.6|34926.2|34922.6|335
1631179800000|2021-09-09 09:30:00|34952.2|34948.6|34972.7|34969.1|34977.2|34973.6|34949.7|34946.1|431
1631180100000|2021-09-09 09:35:00|34973.2|34969.6|34971.7|34968.1|34975.2|34971.6|34962.2|34958.6|254
1631180400000|2021-09-09 09:40:00|34972.2|34968.6|34945.7|34942.1|34978.2|34974.6|34943.7|34940.1|517
1631180700000|2021-09-09 09:45:00|34946.2|34942.6|34951.2|34947.6|34956.2|34952.6|34943.7|34940.1|265
1631181000000|2021-09-09 09:50:00|34951.7|34948.1|34948.7|34945.1|34955.2|34951.6|34944.7|34941.1|101
1631181300000|2021-09-09 09:55:00|34949.2|34945.6|34960.7|34957.1|34962.7|34959.1|34948.2|34944.6|174
1631181600000|2021-09-09 10:00:00|34961.2|34957.6|34955.2|34951.6|34963.7|34960.1|34947.2|34943.6|474
1631181900000|2021-09-09 10:05:00|34955.7|34952.1|34940.2|34936.6|34959.7|34956.1|34939.2|34935.6|355
1631182200000|2021-09-09 10:10:00|34939.7|34936.1|34925.2|34921.6|34942.7|34939.1|34925.2|34921.6|339
1631182500000|2021-09-09 10:15:00|34927.2|34923.6|34944.7|34941.1|34945.2|34941.6|34924.2|34920.6|194
1631182800000|2021-09-09 10:20:00|34944.2|34940.6|34940.7|34937.1|34949.7|34946.1|34939.2|34935.6|117
1631183100000|2021-09-09 10:25:00|34941.2|34937.6|34950.7|34947.1|34953.7|34950.1|34941.2|34937.6|114
1631183400000|2021-09-09 10:30:00|34951.2|34947.6|34939.7|34936.1|34958.2|34954.6|34938.7|34935.1|227
1631183700000|2021-09-09 10:35:00|34940.2|34936.6|34939.7|34936.1|34945.2|34941.6|34932.2|34928.6|121
1631184000000|2021-09-09 10:40:00|34940.2|34936.6|34932.7|34929.1|34948.2|34944.6|34931.2|34927.6|132
1631184300000|2021-09-09 10:45:00|34933.2|34929.6|34929.2|34925.6|34934.7|34931.1|34924.2|34920.6|171
1631184600000|2021-09-09 10:50:00|34929.7|34926.1|34926.7|34923.1|34933.2|34929.6|34925.7|34922.1|115
1631184900000|2021-09-09 10:55:00|34927.2|34923.6|34928.7|34925.1|34930.2|34926.6|34925.2|34921.6|69
1631185200000|2021-09-09 11:00:00|34929.2|34925.6|34943.2|34939.6|34944.7|34941.1|34928.7|34925.1|163
1631185500000|2021-09-09 11:05:00|34942.7|34939.1|34947.2|34943.6|34955.2|34951.6|34942.7|34939.1|150
1631185800000|2021-09-09 11:10:00|34946.7|34943.1|34937.7|34934.1|34951.2|34947.6|34936.2|34932.6|133
1631186100000|2021-09-09 11:15:00|34938.2|34934.6|34946.2|34942.6|34950.2|34946.6|34937.2|34933.6|100
1631186400000|2021-09-09 11:20:00|34946.7|34943.1|34947.7|34944.1|34951.7|34948.1|34944.7|34941.1|103
1631186700000|2021-09-09 11:25:00|34948.2|34944.6|34943.2|34939.6|34948.7|34945.1|34935.7|34932.1|157
1631187000000|2021-09-09 11:30:00|34943.7|34940.1|34946.7|34943.1|34953.7|34950.1|34943.2|34939.6|147
1631187300000|2021-09-09 11:35:00|34947.2|34943.6|34942.7|34939.1|34948.7|34945.1|34937.7|34934.1|158
1631187600000|2021-09-09 11:40:00|34943.2|34939.6|34913.2|34909.6|34945.2|34941.6|34909.7|34906.1|339
1631187900000|2021-09-09 11:45:00|34915.2|34911.6|34975.7|34972.1|34983.2|34979.6|34912.7|34909.1|1278
1631188200000|2021-09-09 11:50:00|34976.2|34972.6|34995.7|34992.1|34997.2|34993.6|34974.2|34970.6|770
1631188500000|2021-09-09 11:55:00|34996.2|34992.6|35011.2|35007.6|35012.2|35008.6|34989.7|34986.1|828
1631188800000|2021-09-09 12:00:00|35011.7|35008.1|35031.2|35027.6|35039.7|35036.1|35011.7|35008.1|1269
1631189100000|2021-09-09 12:05:00|35030.7|35027.1|35018.7|35015.1|35039.7|35036.1|35017.2|35013.6|607
1631189400000|2021-09-09 12:10:00|35019.2|35015.6|35016.7|35013.1|35027.7|35024.1|35013.7|35010.1|427
1631189700000|2021-09-09 12:15:00|35017.2|35013.6|35016.7|35013.1|35025.7|35022.1|35015.2|35011.6|371
1631190000000|2021-09-09 12:20:00|35016.2|35012.6|34993.7|34990.1|35020.2|35016.6|34992.7|34989.1|553
1631190300000|2021-09-09 12:25:00|34994.2|34990.6|34985.7|34982.1|35004.2|35000.6|34982.2|34978.6|574
1631190600000|2021-09-09 12:30:00|34985.2|34981.6|34988.7|34985.1|34995.7|34992.1|34977.7|34974.1|479
1631190900000|2021-09-09 12:35:00|34988.2|34984.6|34985.7|34982.1|34989.2|34985.6|34978.2|34974.6|435
1631191200000|2021-09-09 12:40:00|34986.2|34982.6|34981.7|34978.1|34988.2|34984.6|34978.2|34974.6|386
1631191500000|2021-09-09 12:45:00|34981.2|34977.6|35016.7|35013.1|35018.2|35014.6|34975.7|34972.1|751
1631191800000|2021-09-09 12:50:00|35017.7|35014.1|35021.7|35018.1|35034.7|35031.1|35011.2|35007.6|981
1631192100000|2021-09-09 12:55:00|35022.2|35018.6|35016.2|35012.6|35031.2|35027.6|35011.2|35007.6|496
1631192400000|2021-09-09 13:00:00|35016.7|35013.1|35005.7|35002.1|35022.7|35019.1|35001.2|34997.6|436
1631192700000|2021-09-09 13:05:00|35006.2|35002.6|35010.7|35007.1|35011.7|35008.1|34999.2|34995.6|268
1631193000000|2021-09-09 13:10:00|35011.2|35007.6|35005.2|35001.6|35012.7|35009.1|34999.2|34995.6|222
1631193300000|2021-09-09 13:15:00|35004.7|35001.1|35008.2|35004.6|35015.2|35011.6|34999.7|34996.1|709
1631193600000|2021-09-09 13:20:00|35008.7|35005.1|35000.7|34997.1|35010.7|35007.1|34997.2|34993.6|223
1631193900000|2021-09-09 13:25:00|35000.2|34996.6|35010.2|35006.6|35019.2|35015.6|35000.2|34996.6|695
1631194200000|2021-09-09 13:30:00|35009.6|35007.2|35034.6|35032.2|35045.6|35043.2|34979.1|34976.7|5129
1631194500000|2021-09-09 13:35:00|35035.1|35032.7|35082.1|35079.7|35094.6|35092.2|35035.1|35032.7|4067
1631194800000|2021-09-09 13:40:00|35082.6|35080.2|35084.6|35082.2|35103.6|35101.2|35068.6|35066.2|3274
1631195100000|2021-09-09 13:45:00|35085.1|35082.7|35093.6|35091.2|35105.1|35102.7|35075.6|35073.2|2251
1631195400000|2021-09-09 13:50:00|35094.1|35091.7|35102.1|35099.7|35125.6|35123.2|35093.6|35091.2|2719
1631195700000|2021-09-09 13:55:00|35102.6|35100.2|35108.1|35105.7|35115.6|35113.2|35095.1|35092.7|1669
1631196000000|2021-09-09 14:00:00|35107.6|35105.2|35122.6|35120.2|35130.6|35128.2|35091.6|35089.2|2491
1631196300000|2021-09-09 14:05:00|35123.1|35120.7|35144.6|35142.2|35156.6|35154.2|35116.1|35113.7|2607
1631196600000|2021-09-09 14:10:00|35144.4|35142|35169.4|35167|35172.4|35170|35141.4|35139|2593
1631196900000|2021-09-09 14:15:00|35168.9|35166.5|35163.9|35161.5|35186.4|35184|35159.4|35157|2592
1631197200000|2021-09-09 14:20:00|35164.4|35162|35172.4|35170|35183.4|35181|35163.9|35161.5|2182
1631197500000|2021-09-09 14:25:00|35172.9|35170.5|35180.4|35178|35193.9|35191.5|35172.9|35170.5|1922
1631197800000|2021-09-09 14:30:00|35179.9|35177.5|35190.9|35188.5|35204.4|35202|35178.9|35176.5|2991
1631198100000|2021-09-09 14:35:00|35191.4|35189|35179.9|35177.5|35198.4|35196|35179.4|35177|1841
1631198400000|2021-09-09 14:40:00|35180.4|35178|35168.4|35166|35182.9|35180.5|35158.4|35156|1492
1631198700000|2021-09-09 14:45:00|35166.9|35164.5|35143.4|35141|35178.4|35176|35142.4|35140|2118
1631199000000|2021-09-09 14:50:00|35143.9|35141.5|35150.9|35148.5|35161.4|35159|35140.4|35138|1374
1631199300000|2021-09-09 14:55:00|35151.4|35149|35134.4|35132|35159.9|35157.5|35131.9|35129.5|1222
1631199600000|2021-09-09 15:00:00|35133.9|35131.5|35131.4|35129|35139.9|35137.5|35120.4|35118|1297
1631199900000|2021-09-09 15:05:00|35130.9|35128.5|35133.9|35131.5|35139.9|35137.5|35128.4|35126|965
1631200200000|2021-09-09 15:10:00|35133.4|35131|35138.9|35136.5|35142.4|35140|35125.4|35123|854
1631200500000|2021-09-09 15:15:00|35138.4|35136|35082.9|35080.5|35138.4|35136|35081.4|35079|3390
1631200800000|2021-09-09 15:20:00|35083.4|35081|35057.4|35055|35083.9|35081.5|35054.4|35052|2372
1631201100000|2021-09-09 15:25:00|35057.9|35055.5|35026.9|35024.5|35057.9|35055.5|35025.4|35023|2553
1631201400000|2021-09-09 15:30:00|35026.4|35024|35033.4|35031|35038.4|35036|35012.4|35010|2141
1631201700000|2021-09-09 15:35:00|35032.9|35030.5|35047.4|35045|35052.9|35050.5|35028.4|35026|1698
1631202000000|2021-09-09 15:40:00|35047.9|35045.5|35068.9|35066.5|35069.4|35067|35047.4|35045|984
1631202300000|2021-09-09 15:45:00|35068.4|35066|35069.4|35067|35072.4|35070|35061.4|35059|764
1631202600000|2021-09-09 15:50:00|35068.9|35066.5|35039.4|35037|35076.9|35074.5|35029.4|35027|1388
1631202900000|2021-09-09 15:55:00|35038.4|35036|35070.4|35068|35071.4|35069|35031.4|35029|1069
1631203200000|2021-09-09 16:00:00|35069.9|35067.5|35019.4|35017|35073.9|35071.5|35017.4|35015|1332
1631203500000|2021-09-09 16:05:00|35018.4|35016|35030.9|35028.5|35031.9|35029.5|35008.4|35006|1615
1631203800000|2021-09-09 16:10:00|35031.4|35029|35019.4|35017|35033.4|35031|35011.4|35009|1029
1631204100000|2021-09-09 16:15:00|35018.9|35016.5|35017.4|35015|35018.9|35016.5|34991.4|34989|1520
1631204400000|2021-09-09 16:20:00|35016.9|35014.5|35018.4|35016|35023.4|35021|35011.4|35009|867
1631204700000|2021-09-09 16:25:00|35018.9|35016.5|35021.9|35019.5|35035.4|35033|35016.4|35014|1014
1631205000000|2021-09-09 16:30:00|35021.4|35019|35035.4|35033|35035.4|35033|34999.4|34997|1111
1631205300000|2021-09-09 16:35:00|35034.9|35032.5|35043.9|35041.5|35050.4|35048|35034.4|35032|1216
1631205600000|2021-09-09 16:40:00|35045.2|35042.8|35047.2|35044.8|35050.7|35048.3|35035.2|35032.8|776
1631205900000|2021-09-09 16:45:00|35047.7|35045.3|35045.2|35042.8|35048.7|35046.3|35036.7|35034.3|489
1631206200000|2021-09-09 16:50:00|35044.7|35042.3|35021.2|35018.8|35048.2|35045.8|35020.7|35018.3|788
1631206500000|2021-09-09 16:55:00|35020.7|35018.3|35010.2|35007.8|35023.7|35021.3|35006.7|35004.3|792
1631206800000|2021-09-09 17:00:00|35010.7|35008.3|35023.7|35021.3|35029.7|35027.3|35009.7|35007.3|750
1631207100000|2021-09-09 17:05:00|35023.2|35020.8|35023.7|35021.3|35034.7|35032.3|35019.2|35016.8|1088
1631207400000|2021-09-09 17:10:00|35024.7|35022.3|35031.7|35029.3|35032.7|35030.3|35014.7|35012.3|604
1631207700000|2021-09-09 17:15:00|35031.2|35028.8|35003.7|35001.3|35035.7|35033.3|35000.2|34997.8|618
1631208000000|2021-09-09 17:20:00|35004.2|35001.8|34923.2|34920.8|35004.7|35002.3|34900.7|34898.3|4835
1631208300000|2021-09-09 17:25:00|34922.7|34920.3|34926.2|34923.8|34929.7|34927.3|34892.2|34889.8|2721
1631208600000|2021-09-09 17:30:00|34926.7|34924.3|34897.2|34894.8|34926.7|34924.3|34871.7|34869.3|2600
1631208900000|2021-09-09 17:35:00|34896.7|34894.3|34879.7|34877.3|34910.7|34908.3|34875.7|34873.3|2093
1631209200000|2021-09-09 17:40:00|34880.2|34877.8|34891.2|34888.8|34918.7|34916.3|34879.2|34876.8|1478
1631209500000|2021-09-09 17:45:00|34890.7|34888.3|34915.2|34912.8|34915.7|34913.3|34884.7|34882.3|1521
1631209800000|2021-09-09 17:50:00|34914.7|34912.3|34905.2|34902.8|34918.7|34916.3|34891.7|34889.3|1098
1631210100000|2021-09-09 17:55:00|34905.7|34903.3|34892.2|34889.8|34919.2|34916.8|34888.7|34886.3|1271
1631210400000|2021-09-09 18:00:00|34891.7|34889.3|34847.2|34844.8|34901.7|34899.3|34844.7|34842.3|2884
1631210700000|2021-09-09 18:05:00|34848.2|34845.8|34897.7|34895.3|34899.7|34897.3|34848.2|34845.8|1594
1631211000000|2021-09-09 18:10:00|34897.2|34894.8|34909.7|34907.3|34909.7|34907.3|34886.2|34883.8|1203
1631211300000|2021-09-09 18:15:00|34908.7|34906.3|34892.2|34889.8|34910.7|34908.3|34890.2|34887.8|819
1631211600000|2021-09-09 18:20:00|34892.7|34890.3|34894.2|34891.8|34908.7|34906.3|34878.7|34876.3|1386
1631211900000|2021-09-09 18:25:00|34894.7|34892.3|34893.7|34891.3|34908.7|34906.3|34893.7|34891.3|1073
1631212200000|2021-09-09 18:30:00|34894.2|34891.8|34887.7|34885.3|34898.2|34895.8|34877.2|34874.8|861
1631212500000|2021-09-09 18:35:00|34888.7|34886.3|34873.7|34871.3|34896.2|34893.8|34871.2|34868.8|808
1631212800000|2021-09-09 18:40:00|34874.2|34871.8|34879.7|34877.3|34883.7|34881.3|34860.7|34858.3|1144
1631213100000|2021-09-09 18:45:00|34880.2|34877.8|34923.2|34920.8|34927.7|34925.3|34877.7|34875.3|1280
1631213400000|2021-09-09 18:50:00|34922.7|34920.3|34931.2|34928.8|34936.2|34933.8|34916.7|34914.3|1459
1631213700000|2021-09-09 18:55:00|34931.7|34929.3|34929.2|34926.8|34940.7|34938.3|34924.2|34921.8|774
1631214000000|2021-09-09 19:00:00|34929.7|34927.3|34925.2|34922.8|34939.2|34936.8|34924.7|34922.3|1029
1631214300000|2021-09-09 19:05:00|34924.7|34922.3|34911.7|34909.3|34935.7|34933.3|34905.7|34903.3|964
1631214600000|2021-09-09 19:10:00|34909.7|34907.3|34897.7|34895.3|34934.2|34931.8|34897.7|34895.3|1282
1631214900000|2021-09-09 19:15:00|34898.2|34895.8|34887.7|34885.3|34905.2|34902.8|34884.7|34882.3|973
1631215200000|2021-09-09 19:20:00|34888.8|34886.4|34910.3|34907.9|34910.8|34908.4|34885.8|34883.4|747
1631215500000|2021-09-09 19:25:00|34910.8|34908.4|34901.3|34898.9|34916.8|34914.4|34900.8|34898.4|658
1631215800000|2021-09-09 19:30:00|34900.8|34898.4|34907.8|34905.4|34925.3|34922.9|34887.3|34884.9|1234
1631216100000|2021-09-09 19:35:00|34907.3|34904.9|34936.8|34934.4|34944.8|34942.4|34900.8|34898.4|1050
1631216400000|2021-09-09 19:40:00|34936.3|34933.9|34959.3|34956.9|34972.3|34969.9|34929.3|34926.9|1631
1631216700000|2021-09-09 19:45:00|34959.8|34957.4|34922.3|34919.9|34970.3|34967.9|34922.3|34919.9|1231
1631217000000|2021-09-09 19:50:00|34921.8|34919.4|34897.3|34894.9|34925.8|34923.4|34894.8|34892.4|1830
1631217300000|2021-09-09 19:55:00|34896.8|34894.4|34891.3|34888.9|34910.3|34907.9|34878.8|34876.4|2902
1631217600000|2021-09-09 20:00:00|34881.8|34879.4|34875|34870.2|34901.5|34896.7|34875|34870.2|1548
1631217900000|2021-09-09 20:05:00|34873.5|34868.7|34875|34870.2|34876.5|34871.7|34853|34848.2|651
1631218200000|2021-09-09 20:10:00|34875.5|34870.7|34875|34870.2|34886|34881.2|34871|34866.2|338
1631218500000|2021-09-09 20:15:00|34875.5|34870.7|34878|34873.2|34878|34873.2|34869|34864.2|131
1631218800000|2021-09-09 20:20:00|34878.5|34873.7|34868|34863.2|34880|34875.2|34868|34863.2|149
1631219100000|2021-09-09 20:25:00|34868.5|34863.7|34873|34868.2|34877|34872.2|34868.5|34863.7|130
1631219400000|2021-09-09 20:30:00|34874|34869.2|34867|34862.2|34874.5|34869.7|34860.5|34855.7|368
1631219700000|2021-09-09 20:35:00|34868|34863.2|34855.5|34850.7|34868|34863.2|34854.5|34849.7|199
1631220000000|2021-09-09 20:40:00|34856|34851.2|34847|34842.2|34856|34851.2|34838|34833.2|234
1631220300000|2021-09-09 20:45:00|34846.5|34841.7|34859|34854.2|34859.5|34854.7|34846|34841.2|133
1631220600000|2021-09-09 20:50:00|34861|34856.2|34865|34860.2|34865|34860.2|34857.5|34852.7|357
1631220900000|2021-09-09 20:55:00|34865.5|34860.7|34874.2|34864.4|34876|34871.2|34854.5|34849.7|106
1631221200000|2021-09-09 21:00:00|34874.5|34864.7|34880.6|34870.8|34882.7|34872.9|34874.4|34864.6|0
1631221500000|2021-09-09 21:05:00|34879.3|34869.5|34876.9|34867.1|34879.3|34869.5|34873.3|34863.5|0
1631221800000|2021-09-09 21:10:00|34877.8|34868|34877.4|34867.6|34877.8|34868|34876.9|34867.1|0
1631222100000|2021-09-09 21:15:00|34877.6|34867.8|34877.5|34867.7|34877.6|34867.8|34877.1|34867.3|0
1631222400000|2021-09-09 21:20:00|34877.7|34867.9|34879.6|34869.8|34879.7|34869.9|34870.8|34861|0
1631222700000|2021-09-09 21:25:00|34880.7|34870.9|34887.9|34878.1|34887.9|34878.1|34880.7|34870.9|0
1631223000000|2021-09-09 21:30:00|34888|34878.2|34886.5|34876.7|34888.6|34878.8|34886.5|34876.7|0
1631223300000|2021-09-09 21:35:00|34887.7|34877.9|34898.9|34889.1|34899.5|34889.7|34887.7|34877.9|0
1631223600000|2021-09-09 21:40:00|34896.6|34886.8|34897|34887.2|34897.9|34888.1|34894|34884.2|0
1631223900000|2021-09-09 21:45:00|34896.8|34887|34895.8|34886|34896.8|34887|34894.4|34884.6|0
1631224200000|2021-09-09 21:50:00|34895.6|34885.8|34895.3|34885.5|34896.6|34886.8|34894.1|34884.3|0
1631224500000|2021-09-09 21:55:00|34894.8|34885|34890.2|34880.4|34894.8|34885|34886.5|34876.7|0
1631224800000|2021-09-09 22:00:00|34879|34874.2|34881.5|34876.7|34892|34887.2|34872|34867.2|201
1631225100000|2021-09-09 22:05:00|34882|34877.2|34875.5|34870.7|34883.5|34878.7|34870.5|34865.7|191
1631225400000|2021-09-09 22:10:00|34877.5|34872.7|34883|34878.2|34885.5|34880.7|34875|34870.2|42
1631225700000|2021-09-09 22:15:00|34883.5|34878.7|34893|34888.2|34893|34888.2|34880.5|34875.7|85
1631226000000|2021-09-09 22:20:00|34892.5|34887.7|34877|34872.2|34895|34890.2|34876|34871.2|78
1631226300000|2021-09-09 22:25:00|34876|34871.2|34868.5|34863.7|34876.5|34871.7|34866|34861.2|97
1631226600000|2021-09-09 22:30:00|34868|34863.2|34864.5|34859.7|34869.5|34864.7|34862.5|34857.7|69
1631226900000|2021-09-09 22:35:00|34864|34859.2|34875.5|34870.7|34877|34872.2|34863.5|34858.7|37
1631227200000|2021-09-09 22:40:00|34876.5|34871.7|34872.5|34867.7|34877|34872.2|34867|34862.2|15
1631227500000|2021-09-09 22:45:00|34872|34867.2|34879.5|34874.7|34886.5|34881.7|34871.5|34866.7|27
1631227800000|2021-09-09 22:50:00|34879|34874.2|34882|34877.2|34884.5|34879.7|34876.5|34871.7|32
1631228100000|2021-09-09 22:55:00|34880|34875.2|34884|34879.2|34885.5|34880.7|34878.5|34873.7|29
1631228400000|2021-09-09 23:00:00|34884.5|34879.7|34875.5|34870.7|34886|34881.2|34862.5|34857.7|102
1631228700000|2021-09-09 23:05:00|34873.5|34868.7|34862|34857.2|34875.5|34870.7|34859|34854.2|55
1631229000000|2021-09-09 23:10:00|34861.5|34856.7|34871|34866.2|34872.5|34867.7|34861|34856.2|46
1631229300000|2021-09-09 23:15:00|34870.5|34865.7|34866|34861.2|34870.5|34865.7|34863|34858.2|19
1631229600000|2021-09-09 23:20:00|34866.5|34861.7|34873|34868.2|34873|34868.2|34866.5|34861.7|25
1631229900000|2021-09-09 23:25:00|34873.5|34868.7|34875|34870.2|34876|34871.2|34868.5|34863.7|23
1631230200000|2021-09-09 23:30:00|34874.5|34869.7|34880.5|34875.7|34885.5|34880.7|34873.5|34868.7|66
1631230500000|2021-09-09 23:35:00|34880|34875.2|34869.5|34864.7|34880.5|34875.7|34868.5|34863.7|39
1631230800000|2021-09-09 23:40:00|34869|34864.2|34875|34870.2|34876|34871.2|34869|34864.2|31
1631231100000|2021-09-09 23:45:00|34875.5|34870.7|34871|34866.2|34887.5|34882.7|34869.5|34864.7|118
1631231400000|2021-09-09 23:50:00|34872|34867.2|34872|34867.2|34881|34876.2|34869.5|34864.7|25
1631231700000|2021-09-09 23:55:00|34871.5|34866.7|34871|34866.2|34887|34882.2|34869|34864.2|85
1631232000000|2021-09-10 00:00:00|34870.5|34865.7|34895.5|34890.7|34897.5|34892.7|34870|34865.2|233
1631232300000|2021-09-10 00:05:00|34894.5|34889.7|34914|34909.2|34918|34913.2|34894.5|34889.7|209
1631232600000|2021-09-10 00:10:00|34914.5|34909.7|34903.5|34898.7|34917.5|34912.7|34900.5|34895.7|88
1631232900000|2021-09-10 00:15:00|34905|34900.2|34914.5|34909.7|34920|34915.2|34904|34899.2|88
1631233200000|2021-09-10 00:20:00|34915.5|34910.7|34915|34910.2|34917.5|34912.7|34906.5|34901.7|43
1631233500000|2021-09-10 00:25:00|34914.5|34909.7|34912|34907.2|34915|34910.2|34904|34899.2|18
1631233800000|2021-09-10 00:30:00|34912.5|34907.7|34902.5|34897.7|34915|34910.2|34899.5|34894.7|61
1631234100000|2021-09-10 00:35:00|34902|34897.2|34887.5|34882.7|34905|34900.2|34887.5|34882.7|108
1631234400000|2021-09-10 00:40:00|34888|34883.2|34897.5|34892.7|34903|34898.2|34888|34883.2|41
1631234700000|2021-09-10 00:45:00|34897|34892.2|34901.5|34896.7|34904.5|34899.7|34893.5|34888.7|17
1631235000000|2021-09-10 00:50:00|34901|34896.2|34902|34897.2|34904.5|34899.7|34899|34894.2|11
1631235300000|2021-09-10 00:55:00|34902.5|34897.7|34901.5|34896.7|34904|34899.2|34896|34891.2|73
1631235600000|2021-09-10 01:00:00|34901|34896.2|34894|34889.2|34901|34896.2|34890.5|34885.7|46
1631235900000|2021-09-10 01:05:00|34893|34888.2|34886|34881.2|34894|34889.2|34880.5|34875.7|88
1631236200000|2021-09-10 01:10:00|34885.5|34880.7|34878|34873.2|34886|34881.2|34874.5|34869.7|212
1631236500000|2021-09-10 01:15:00|34877.5|34872.7|34874.5|34869.7|34879.5|34874.7|34857.5|34852.7|324
1631236800000|2021-09-10 01:20:00|34875|34870.2|34870.5|34865.7|34877|34872.2|34868.5|34863.7|69
1631237100000|2021-09-10 01:25:00|34870|34865.2|34890|34885.2|34891|34886.2|34870|34865.2|129
1631237400000|2021-09-10 01:30:00|34890.5|34885.7|34892|34887.2|34894.5|34889.7|34883.5|34878.7|49
1631237700000|2021-09-10 01:35:00|34892.5|34887.7|34914.5|34909.7|34914.5|34909.7|34886|34881.2|177
1631238000000|2021-09-10 01:40:00|34915|34910.2|34922.5|34917.7|34933.5|34928.7|34915|34910.2|290
1631238300000|2021-09-10 01:45:00|34923|34918.2|34923.5|34918.7|34930|34925.2|34918|34913.2|55
1631238600000|2021-09-10 01:50:00|34923|34918.2|34944.5|34939.7|34948.5|34943.7|34923|34918.2|276
1631238900000|2021-09-10 01:55:00|34945|34940.2|34938.5|34933.7|34950|34945.2|34935.5|34930.7|54
1631239200000|2021-09-10 02:00:00|34939|34934.2|34947.5|34942.7|34952.5|34947.7|34939|34934.2|74
1631239500000|2021-09-10 02:05:00|34948|34943.2|34949.5|34944.7|34953|34948.2|34945|34940.2|71
1631239800000|2021-09-10 02:10:00|34949|34944.2|34952|34947.2|34953.5|34948.7|34942.5|34937.7|60
1631240100000|2021-09-10 02:15:00|34951.5|34946.7|34958|34953.2|34958.5|34953.7|34949|34944.2|70
1631240400000|2021-09-10 02:20:00|34958.5|34953.7|34959|34954.2|34959.5|34954.7|34949|34944.2|123
1631240700000|2021-09-10 02:25:00|34959.5|34954.7|34955|34950.2|34961|34956.2|34954|34949.2|65
1631241000000|2021-09-10 02:30:00|34955.5|34950.7|34960|34955.2|34966.5|34961.7|34953|34948.2|123
1631241300000|2021-09-10 02:35:00|34960.5|34955.7|34952.5|34947.7|34964.5|34959.7|34952.5|34947.7|109
1631241600000|2021-09-10 02:40:00|34952|34947.2|34951|34946.2|34958|34953.2|34949.5|34944.7|95
1631241900000|2021-09-10 02:45:00|34950.5|34945.7|34945|34940.2|34953|34948.2|34945|34940.2|114
1631242200000|2021-09-10 02:50:00|34944.5|34939.7|34945|34940.2|34947.5|34942.7|34942.5|34937.7|87
1631242500000|2021-09-10 02:55:00|34944.5|34939.7|34960.5|34955.7|34964|34959.2|34944|34939.2|88
1631242800000|2021-09-10 03:00:00|34961|34956.2|34964|34959.2|34977|34972.2|34960.5|34955.7|109
1631243100000|2021-09-10 03:05:00|34964.5|34959.7|34962|34957.2|34968|34963.2|34961|34956.2|30
1631243400000|2021-09-10 03:10:00|34961.5|34956.7|34969|34964.2|34969.5|34964.7|34958.5|34953.7|50
1631243700000|2021-09-10 03:15:00|34969.5|34964.7|34969|34964.2|34975.5|34970.7|34965.5|34960.7|74
1631244000000|2021-09-10 03:20:00|34968.5|34963.7|34963.5|34958.7|34969|34964.2|34963.5|34958.7|17
1631244300000|2021-09-10 03:25:00|34964|34959.2|34968.5|34963.7|34974.5|34969.7|34963.5|34958.7|39
1631244600000|2021-09-10 03:30:00|34968|34963.2|34972|34967.2|34974|34969.2|34967.5|34962.7|23
1631244900000|2021-09-10 03:35:00|34972.5|34967.7|34970.5|34965.7|34974.5|34969.7|34970.5|34965.7|13
1631245200000|2021-09-10 03:40:00|34970|34965.2|34970|34965.2|34972.5|34967.7|34968|34963.2|9
1631245500000|2021-09-10 03:45:00|34970.5|34965.7|34969.5|34964.7|34972|34967.2|34968|34963.2|7
1631245800000|2021-09-10 03:50:00|34970|34965.2|34970.5|34965.7|34971|34966.2|34969.5|34964.7|16
1631246100000|2021-09-10 03:55:00|34971|34966.2|34966|34961.2|34976|34971.2|34965.5|34960.7|27
1631246400000|2021-09-10 04:00:00|34965.5|34960.7|34961|34956.2|34966.5|34961.7|34960|34955.2|61
1631246700000|2021-09-10 04:05:00|34961.5|34956.7|34965|34960.2|34965|34960.2|34960.5|34955.7|20
1631247000000|2021-09-10 04:10:00|34964.5|34959.7|34958|34953.2|34965.5|34960.7|34958|34953.2|32
1631247300000|2021-09-10 04:15:00|34958.5|34953.7|34965|34960.2|34965.5|34960.7|34958|34953.2|18
1631247600000|2021-09-10 04:20:00|34965.5|34960.7|34965.5|34960.7|34974.5|34969.7|34965.5|34960.7|45
1631247900000|2021-09-10 04:25:00|34966|34961.2|34969|34964.2|34971.5|34966.7|34965|34960.2|27
1631248200000|2021-09-10 04:30:00|34968.5|34963.7|34980|34975.2|34981|34976.2|34967.5|34962.7|42
1631248500000|2021-09-10 04:35:00|34981.5|34976.7|34997|34992.2|35000|34995.2|34981.5|34976.7|248
1631248800000|2021-09-10 04:40:00|34997.5|34992.7|34992|34987.2|35006|35001.2|34989.5|34984.7|79
1631249100000|2021-09-10 04:45:00|34992.5|34987.7|34998|34993.2|35004.5|34999.7|34992.5|34987.7|45
1631249400000|2021-09-10 04:50:00|34996.5|34991.7|34997|34992.2|34998.5|34993.7|34996|34991.2|62
1631249700000|2021-09-10 04:55:00|34998|34993.2|34992.5|34987.7|34998|34993.2|34992.5|34987.7|15
1631250000000|2021-09-10 05:00:00|34994|34989.2|34997.5|34992.7|34999|34994.2|34989|34984.2|92
1631250300000|2021-09-10 05:05:00|34998|34993.2|34999|34994.2|35004.5|34999.7|34996|34991.2|81
1631250600000|2021-09-10 05:10:00|34999.5|34994.7|35014.5|35009.7|35017.5|35012.7|34998.5|34993.7|83
1631250900000|2021-09-10 05:15:00|35015|35010.2|34996|34991.2|35018|35013.2|34993.5|34988.7|42
1631251200000|2021-09-10 05:20:00|34995.5|34990.7|35007|35002.2|35008|35003.2|34995.5|34990.7|56
1631251500000|2021-09-10 05:25:00|35007.5|35002.7|35011.5|35006.7|35014.5|35009.7|35006|35001.2|69
1631251800000|2021-09-10 05:30:00|35011|35006.2|35013.5|35008.7|35013.5|35008.7|35010|35005.2|20
1631252100000|2021-09-10 05:35:00|35014|35009.2|35014.5|35009.7|35019.5|35014.7|35008.5|35003.7|49
1631252400000|2021-09-10 05:40:00|35015|35010.2|35001.5|34996.7|35019.5|35014.7|35001.5|34996.7|92
1631252700000|2021-09-10 05:45:00|35003.5|34998.7|34996.5|34991.7|35004|34999.2|34990.5|34985.7|152
1631253000000|2021-09-10 05:50:00|34996|34991.2|35005.5|35000.7|35006.5|35001.7|34994|34989.2|53
1631253300000|2021-09-10 05:55:00|35006|35001.2|35009.5|35004.7|35013.5|35008.7|35004.5|34999.7|64
1631253600000|2021-09-10 06:00:00|35008.9|35005.3|35009.9|35006.3|35015.9|35012.3|35001.9|34998.3|265
1631253900000|2021-09-10 06:05:00|35009.4|35005.8|34997.4|34993.8|35010.9|35007.3|34994.9|34991.3|134
1631254200000|2021-09-10 06:10:00|34997.9|34994.3|34997.9|34994.3|35002.9|34999.3|34990.9|34987.3|98
1631254500000|2021-09-10 06:15:00|34997.4|34993.8|35007.9|35004.3|35015.4|35011.8|34994.9|34991.3|135
1631254800000|2021-09-10 06:20:00|35007.4|35003.8|34993.9|34990.3|35007.9|35004.3|34989.4|34985.8|165
1631255100000|2021-09-10 06:25:00|34993.4|34989.8|34995.4|34991.8|34998.9|34995.3|34989.9|34986.3|39
1631255400000|2021-09-10 06:30:00|34994.9|34991.3|34995.9|34992.3|35005.9|35002.3|34994.4|34990.8|45
1631255700000|2021-09-10 06:35:00|34996.4|34992.8|34987.9|34984.3|35001.9|34998.3|34986.4|34982.8|123
1631256000000|2021-09-10 06:40:00|34987.4|34983.8|34988.9|34985.3|34991.9|34988.3|34982.9|34979.3|114
1631256300000|2021-09-10 06:45:00|34989.4|34985.8|35009.9|35006.3|35010.9|35007.3|34988.4|34984.8|124
1631256600000|2021-09-10 06:50:00|35010.4|35006.8|34999.9|34996.3|35015.4|35011.8|34999.4|34995.8|53
1631256900000|2021-09-10 06:55:00|35000.4|34996.8|35017.9|35014.3|35018.9|35015.3|35000.4|34996.8|117
1631257200000|2021-09-10 07:00:00|35016.9|35013.3|34994.9|34991.3|35025.4|35021.8|34979.4|34975.8|448
1631257500000|2021-09-10 07:05:00|34993.9|34990.3|34982.9|34979.3|35007.4|35003.8|34981.9|34978.3|197
1631257800000|2021-09-10 07:10:00|34982.4|34978.8|35012.4|35008.8|35022.9|35019.3|34981.9|34978.3|186
1631258100000|2021-09-10 07:15:00|35012.9|35009.3|35015.9|35012.3|35023.4|35019.8|35002.4|34998.8|136
1631258400000|2021-09-10 07:20:00|35016.4|35012.8|35039.4|35035.8|35043.9|35040.3|35009.4|35005.8|378
1631258700000|2021-09-10 07:25:00|35040.4|35036.8|35045.4|35041.8|35047.4|35043.8|35035.4|35031.8|223
1631259000000|2021-09-10 07:30:00|35045.9|35042.3|35030.4|35026.8|35054.9|35051.3|35025.4|35021.8|354
1631259300000|2021-09-10 07:35:00|35030.9|35027.3|35035.4|35031.8|35046.9|35043.3|35022.9|35019.3|177
1631259600000|2021-09-10 07:40:00|35034.9|35031.3|35038.4|35034.8|35041.9|35038.3|35028.4|35024.8|78
1631259900000|2021-09-10 07:45:00|35038.9|35035.3|35048.9|35045.3|35053.9|35050.3|35038.4|35034.8|216
1631260200000|2021-09-10 07:50:00|35049.4|35045.8|35040.4|35036.8|35051.9|35048.3|35036.9|35033.3|159
1631260500000|2021-09-10 07:55:00|35039.9|35036.3|35048.4|35044.8|35049.4|35045.8|35038.4|35034.8|106
1631260800000|2021-09-10 08:00:00|35047.9|35044.3|35039.9|35036.3|35049.9|35046.3|35036.4|35032.8|173
1631261100000|2021-09-10 08:05:00|35040.4|35036.8|35058.4|35054.8|35063.4|35059.8|35035.4|35031.8|184
1631261400000|2021-09-10 08:10:00|35058.9|35055.3|35047.4|35043.8|35058.9|35055.3|35043.4|35039.8|213
1631261700000|2021-09-10 08:15:00|35046.9|35043.3|35047.9|35044.3|35058.9|35055.3|35044.9|35041.3|145
1631262000000|2021-09-10 08:20:00|35047.4|35043.8|35050.4|35046.8|35053.9|35050.3|35047.4|35043.8|140
1631262300000|2021-09-10 08:25:00|35050.9|35047.3|35049.4|35045.8|35052.4|35048.8|35043.9|35040.3|172
1631262600000|2021-09-10 08:30:00|35049.9|35046.3|35061.9|35058.3|35067.4|35063.8|35046.4|35042.8|317
1631262900000|2021-09-10 08:35:00|35062.4|35058.8|35064.9|35061.3|35068.9|35065.3|35059.4|35055.8|286
1631263200000|2021-09-10 08:40:00|35065.4|35061.8|35072.9|35069.3|35074.9|35071.3|35060.4|35056.8|193
1631263500000|2021-09-10 08:45:00|35072.4|35068.8|35084.4|35080.8|35087.4|35083.8|35072.4|35068.8|315
1631263800000|2021-09-10 08:50:00|35084.9|35081.3|35079.9|35076.3|35088.9|35085.3|35076.9|35073.3|226
1631264100000|2021-09-10 08:55:00|35078.4|35074.8|35079.4|35075.8|35082.9|35079.3|35077.4|35073.8|434
1631264400000|2021-09-10 09:00:00|35078.9|35075.3|35078.4|35074.8|35080.9|35077.3|35072.9|35069.3|117
1631264700000|2021-09-10 09:05:00|35077.9|35074.3|35070.4|35066.8|35078.9|35075.3|35069.9|35066.3|104
1631265000000|2021-09-10 09:10:00|35070.9|35067.3|35062.9|35059.3|35073.9|35070.3|35062.4|35058.8|268
1631265300000|2021-09-10 09:15:00|35062.4|35058.8|35057.4|35053.8|35065.9|35062.3|35055.9|35052.3|178
1631265600000|2021-09-10 09:20:00|35056.9|35053.3|35051.4|35047.8|35057.4|35053.8|35046.4|35042.8|179
1631265900000|2021-09-10 09:25:00|35050.9|35047.3|35042.9|35039.3|35053.9|35050.3|35041.9|35038.3|211
1631266200000|2021-09-10 09:30:00|35042.4|35038.8|35044.4|35040.8|35048.9|35045.3|35042.4|35038.8|86
1631266500000|2021-09-10 09:35:00|35043.9|35040.3|35046.4|35042.8|35047.9|35044.3|35040.9|35037.3|92
1631266800000|2021-09-10 09:40:00|35046.9|35043.3|35042.4|35038.8|35049.9|35046.3|35040.4|35036.8|66
1631267100000|2021-09-10 09:45:00|35041.9|35038.3|35041.9|35038.3|35048.9|35045.3|35035.4|35031.8|227
1631267400000|2021-09-10 09:50:00|35041.4|35037.8|35040.9|35037.3|35042.9|35039.3|35031.4|35027.8|173
1631267700000|2021-09-10 09:55:00|35041.4|35037.8|35037.4|35033.8|35042.4|35038.8|35035.4|35031.8|58
1631268000000|2021-09-10 10:00:00|35037.9|35034.3|35038.9|35035.3|35044.4|35040.8|35036.9|35033.3|70
1631268300000|2021-09-10 10:05:00|35038.4|35034.8|35045.9|35042.3|35047.4|35043.8|35037.9|35034.3|85
1631268600000|2021-09-10 10:10:00|35046.4|35042.8|35054.4|35050.8|35056.9|35053.3|35044.9|35041.3|218
1631268900000|2021-09-10 10:15:00|35053.9|35050.3|35059.4|35055.8|35059.4|35055.8|35050.9|35047.3|145
1631269200000|2021-09-10 10:20:00|35058.9|35055.3|35061.9|35058.3|35063.4|35059.8|35057.9|35054.3|102
1631269500000|2021-09-10 10:25:00|35060.9|35057.3|35060.4|35056.8|35062.9|35059.3|35057.4|35053.8|126
1631269800000|2021-09-10 10:30:00|35059.9|35056.3|35041.9|35038.3|35062.4|35058.8|35040.4|35036.8|133
1631270100000|2021-09-10 10:35:00|35041.4|35037.8|35042.4|35038.8|35050.4|35046.8|35041.4|35037.8|121
1631270400000|2021-09-10 10:40:00|35042.9|35039.3|35045.4|35041.8|35051.4|35047.8|35042.4|35038.8|87
1631270700000|2021-09-10 10:45:00|35044.9|35041.3|35041.4|35037.8|35046.4|35042.8|35034.9|35031.3|107
1631271000000|2021-09-10 10:50:00|35040.9|35037.3|35042.4|35038.8|35042.9|35039.3|35033.4|35029.8|69
1631271300000|2021-09-10 10:55:00|35042.9|35039.3|35051.9|35048.3|35055.9|35052.3|35042.9|35039.3|86
1631271600000|2021-09-10 11:00:00|35051.4|35047.8|35039.9|35036.3|35052.9|35049.3|35036.4|35032.8|150
1631271900000|2021-09-10 11:05:00|35040.4|35036.8|35042.4|35038.8|35047.4|35043.8|35038.9|35035.3|127
1631272200000|2021-09-10 11:10:00|35041.9|35038.3|35053.4|35049.8|35055.4|35051.8|35039.9|35036.3|51
1631272500000|2021-09-10 11:15:00|35053.9|35050.3|35054.4|35050.8|35055.4|35051.8|35049.9|35046.3|123
1631272800000|2021-09-10 11:20:00|35053.4|35049.8|35053.4|35049.8|35055.4|35051.8|35049.4|35045.8|44
1631273100000|2021-09-10 11:25:00|35052.9|35049.3|35052.4|35048.8|35055.4|35051.8|35049.9|35046.3|72
1631273400000|2021-09-10 11:30:00|35051.9|35048.3|35043.4|35039.8|35054.9|35051.3|35040.4|35036.8|170
1631273700000|2021-09-10 11:35:00|35043.9|35040.3|35041.4|35037.8|35047.4|35043.8|35036.9|35033.3|254
1631274000000|2021-09-10 11:40:00|35041.9|35038.3|35035.9|35032.3|35043.4|35039.8|35030.9|35027.3|159
1631274300000|2021-09-10 11:45:00|35036.4|35032.8|35035.4|35031.8|35040.9|35037.3|35033.4|35029.8|97
1631274600000|2021-09-10 11:50:00|35035.9|35032.3|35042.4|35038.8|35045.4|35041.8|35034.9|35031.3|95
1631274900000|2021-09-10 11:55:00|35042.9|35039.3|35043.9|35040.3|35052.9|35049.3|35037.4|35033.8|105
1631275200000|2021-09-10 12:00:00|35044.4|35040.8|35048.4|35044.8|35050.4|35046.8|35035.9|35032.3|697
1631275500000|2021-09-10 12:05:00|35048.9|35045.3|35055.4|35051.8|35055.9|35052.3|35048.4|35044.8|95
1631275800000|2021-09-10 12:10:00|35054.9|35051.3|35052.4|35048.8|35057.4|35053.8|35048.4|35044.8|169
1631276100000|2021-09-10 12:15:00|35051.9|35048.3|35032.9|35029.3|35053.4|35049.8|35029.4|35025.8|170
1631276400000|2021-09-10 12:20:00|35032.4|35028.8|35034.4|35030.8|35045.4|35041.8|35031.4|35027.8|1302
1631276700000|2021-09-10 12:25:00|35034.9|35031.3|35027.4|35023.8|35040.9|35037.3|35023.4|35019.8|593
1631277000000|2021-09-10 12:30:00|35027.9|35024.3|35047.9|35044.3|35047.9|35044.3|35026.9|35023.3|266
1631277300000|2021-09-10 12:35:00|35045.9|35042.3|35049.4|35045.8|35054.9|35051.3|35042.9|35039.3|282
1631277600000|2021-09-10 12:40:00|35048.9|35045.3|35049.4|35045.8|35051.9|35048.3|35043.4|35039.8|181
1631277900000|2021-09-10 12:45:00|35048.9|35045.3|35035.4|35031.8|35048.9|35045.3|35033.4|35029.8|233
1631278200000|2021-09-10 12:50:00|35035.9|35032.3|35041.4|35037.8|35042.9|35039.3|35031.4|35027.8|272
1631278500000|2021-09-10 12:55:00|35041.9|35038.3|35048.4|35044.8|35049.9|35046.3|35039.4|35035.8|238
1631278800000|2021-09-10 13:00:00|35048.9|35045.3|35040.4|35036.8|35050.4|35046.8|35035.9|35032.3|261
1631279100000|2021-09-10 13:05:00|35039.9|35036.3|35041.4|35037.8|35045.4|35041.8|35038.9|35035.3|267
1631279400000|2021-09-10 13:10:00|35041.9|35038.3|35040.9|35037.3|35044.4|35040.8|35035.4|35031.8|393
1631279700000|2021-09-10 13:15:00|35041.4|35037.8|35046.4|35042.8|35048.9|35045.3|35040.9|35037.3|330
1631280000000|2021-09-10 13:20:00|35046.9|35043.3|35045.9|35042.3|35047.4|35043.8|35041.4|35037.8|135
1631280300000|2021-09-10 13:25:00|35046.4|35042.8|35071.9|35068.3|35079.9|35076.3|35040.4|35036.8|1560
1631280600000|2021-09-10 13:30:00|35071.3|35068.9|35075.3|35072.9|35118.3|35115.9|35069.3|35066.9|3847
1631280900000|2021-09-10 13:35:00|35076.3|35073.9|35012.3|35009.9|35076.8|35074.4|34993.3|34990.9|3256
1631281200000|2021-09-10 13:40:00|35011.3|35008.9|34959.8|34957.4|35030.3|35027.9|34958.8|34956.4|2642
1631281500000|2021-09-10 13:45:00|34960.3|34957.9|34933.3|34930.9|34978.3|34975.9|34930.8|34928.4|2712
1631281800000|2021-09-10 13:50:00|34932.8|34930.4|34889.8|34887.4|34932.8|34930.4|34877.8|34875.4|3478
1631282100000|2021-09-10 13:55:00|34889.3|34886.9|34881.8|34879.4|34915.3|34912.9|34881.8|34879.4|2303
1631282400000|2021-09-10 14:00:00|34882.3|34879.9|34817.8|34815.4|34882.8|34880.4|34814.8|34812.4|4518
1631282700000|2021-09-10 14:05:00|34817.3|34814.9|34845.8|34843.4|34853.8|34851.4|34815.3|34812.9|3118
1631283000000|2021-09-10 14:10:00|34846.3|34843.9|34831.8|34829.4|34846.3|34843.9|34809.8|34807.4|1999
1631283300000|2021-09-10 14:15:00|34832.3|34829.9|34814.3|34811.9|34850.3|34847.9|34812.3|34809.9|1937
1631283600000|2021-09-10 14:20:00|34813.8|34811.4|34823.9|34821.5|34829.4|34827|34799.4|34797|2026
1631283900000|2021-09-10 14:25:00|34824.9|34822.5|34821.9|34819.5|34842.9|34840.5|34816.9|34814.5|1215
1631284200000|2021-09-10 14:30:00|34820.4|34818|34787.9|34785.5|34820.4|34818|34731.9|34729.5|4100
1631284500000|2021-09-10 14:35:00|34788.9|34786.5|34781.4|34779|34809.4|34807|34772.4|34770|4206
1631284800000|2021-09-10 14:40:00|34780.9|34778.5|34739.9|34737.5|34783.9|34781.5|34733.9|34731.5|1314
1631285100000|2021-09-10 14:45:00|34739.4|34737|34758.9|34756.5|34783.9|34781.5|34717.4|34715|2087
1631285400000|2021-09-10 14:50:00|34759.4|34757|34749.4|34747|34789.9|34787.5|34749.4|34747|2218
1631285700000|2021-09-10 14:55:00|34746.4|34744|34766.9|34764.5|34794.4|34792|34707.4|34705|3236
1631286000000|2021-09-10 15:00:00|34766.4|34764|34766.4|34764|34780.9|34778.5|34738.4|34736|1296
1631286300000|2021-09-10 15:05:00|34766.9|34764.5|34759.9|34757.5|34770.4|34768|34718.9|34716.5|2337
1631286600000|2021-09-10 15:10:00|34759.4|34757|34751.4|34749|34772.4|34770|34744.9|34742.5|692
1631286900000|2021-09-10 15:15:00|34751.9|34749.5|34732.4|34730|34760.9|34758.5|34727.4|34725|870
1631287200000|2021-09-10 15:20:00|34731.9|34729.5|34746.9|34744.5|34747.9|34745.5|34721.9|34719.5|2432
1631287500000|2021-09-10 15:25:00|34746.4|34744|34727.9|34725.5|34760.4|34758|34726.4|34724|822
1631287800000|2021-09-10 15:30:00|34728.4|34726|34769.4|34767|34773.9|34771.5|34724.9|34722.5|1163
1631288100000|2021-09-10 15:35:00|34768.9|34766.5|34757.9|34755.5|34781.4|34779|34756.4|34754|593
1631288400000|2021-09-10 15:40:00|34757.4|34755|34764.9|34762.5|34771.4|34769|34752.9|34750.5|671
1631288700000|2021-09-10 15:45:00|34765.4|34763|34744.9|34742.5|34786.9|34784.5|34740.9|34738.5|677
1631289000000|2021-09-10 15:50:00|34744.4|34742|34757.4|34755|34761.4|34759|34740.9|34738.5|839
1631289300000|2021-09-10 15:55:00|34756.9|34754.5|34799.4|34797|34800.4|34798|34754.9|34752.5|1022
1631289600000|2021-09-10 16:00:00|34799.9|34797.5|34793.9|34791.5|34800.4|34798|34774.9|34772.5|1070
1631289900000|2021-09-10 16:05:00|34793.4|34791|34835.4|34833|34835.4|34833|34793.4|34791|1097
1631290200000|2021-09-10 16:10:00|34834.9|34832.5|34824.4|34822|34834.9|34832.5|34815.4|34813|1128
1631290500000|2021-09-10 16:15:00|34824.9|34822.5|34829.4|34827|34844.9|34842.5|34824.4|34822|663
1631290800000|2021-09-10 16:20:00|34829.9|34827.5|34846.9|34844.5|34846.9|34844.5|34829.4|34827|1022
1631291100000|2021-09-10 16:25:00|34846.4|34844|34857.9|34855.5|34858.4|34856|34841.9|34839.5|561
1631291400000|2021-09-10 16:30:00|34858.4|34856|34861.9|34859.5|34861.9|34859.5|34851.9|34849.5|431
1631291700000|2021-09-10 16:35:00|34862.4|34860|34888.4|34886|34896.4|34894|34861.4|34859|1732
1631292000000|2021-09-10 16:40:00|34887.9|34885.5|34887.4|34885|34889.4|34887|34877.9|34875.5|547
1631292300000|2021-09-10 16:45:00|34887.9|34885.5|34886.9|34884.5|34892.4|34890|34883.4|34881|474
1631292600000|2021-09-10 16:50:00|34886.4|34884|34888.9|34886.5|34890.9|34888.5|34870.9|34868.5|602
1631292900000|2021-09-10 16:55:00|34888.4|34886|34885.9|34883.5|34891.9|34889.5|34882.9|34880.5|1215
1631293200000|2021-09-10 17:00:00|34886.9|34884.5|34904.9|34902.5|34905.4|34903|34886.4|34884|992
1631293500000|2021-09-10 17:05:00|34905.4|34903|34884.9|34882.5|34908.9|34906.5|34882.4|34880|1653
1631293800000|2021-09-10 17:10:00|34885.4|34883|34897.9|34895.5|34903.4|34901|34879.9|34877.5|853
1631294100000|2021-09-10 17:15:00|34898.4|34896|34882.9|34880.5|34899.4|34897|34881.4|34879|364
1631294400000|2021-09-10 17:20:00|34882.4|34880|34852.9|34850.5|34886.4|34884|34848.9|34846.5|868
1631294700000|2021-09-10 17:25:00|34853.4|34851|34847.9|34845.5|34856.4|34854|34846.9|34844.5|684
1631295000000|2021-09-10 17:30:00|34847.4|34845|34851.9|34849.5|34856.4|34854|34846.4|34844|381
1631295300000|2021-09-10 17:35:00|34851.4|34849|34865.4|34863|34865.4|34863|34847.9|34845.5|325
1631295600000|2021-09-10 17:40:00|34864.9|34862.5|34840.4|34838|34865.4|34863|34839.4|34837|379
1631295900000|2021-09-10 17:45:00|34839.9|34837.5|34823.4|34821|34840.9|34838.5|34823.4|34821|454
1631296200000|2021-09-10 17:50:00|34823.9|34821.5|34812.9|34810.5|34826.9|34824.5|34812.4|34810|2267
1631296500000|2021-09-10 17:55:00|34813.4|34811|34826.4|34824|34826.4|34824|34810.4|34808|574
1631296800000|2021-09-10 18:00:00|34825.9|34823.5|34832.9|34830.5|34837.4|34835|34824.4|34822|713
1631297100000|2021-09-10 18:05:00|34832.4|34830|34827.9|34825.5|34834.9|34832.5|34821.4|34819|190
1631297400000|2021-09-10 18:10:00|34827.4|34825|34829.9|34827.5|34836.9|34834.5|34824.9|34822.5|269
1631297700000|2021-09-10 18:15:00|34829.4|34827|34815.4|34813|34829.9|34827.5|34813.9|34811.5|281
1631298000000|2021-09-10 18:20:00|34814.9|34812.5|34827.9|34825.5|34831.4|34829|34807.9|34805.5|364
1631298300000|2021-09-10 18:25:00|34828.4|34826|34814.9|34812.5|34837.4|34835|34811.9|34809.5|278
1631298600000|2021-09-10 18:30:00|34814.4|34812|34795.4|34793|34817.4|34815|34794.4|34792|453
1631298900000|2021-09-10 18:35:00|34795.9|34793.5|34793.9|34791.5|34798.4|34796|34790.4|34788|283
1631299200000|2021-09-10 18:40:00|34794.4|34792|34807.9|34805.5|34807.9|34805.5|34785.9|34783.5|335
1631299500000|2021-09-10 18:45:00|34808.4|34806|34791.4|34789|34808.9|34806.5|34789.9|34787.5|267
1631299800000|2021-09-10 18:50:00|34790.9|34788.5|34804.9|34802.5|34805.9|34803.5|34789.9|34787.5|989
1631300100000|2021-09-10 18:55:00|34805.4|34803|34787.9|34785.5|34811.9|34809.5|34787.4|34785|539
1631300400000|2021-09-10 19:00:00|34788.4|34786|34774.4|34772|34790.4|34788|34771.9|34769.5|660
1631300700000|2021-09-10 19:05:00|34773.9|34771.5|34753.9|34751.5|34793.9|34791.5|34750.4|34748|1290
1631301000000|2021-09-10 19:10:00|34752.9|34750.5|34750.4|34748|34758.4|34756|34725.9|34723.5|1390
1631301300000|2021-09-10 19:15:00|34750.9|34748.5|34740.9|34738.5|34760.4|34758|34726.4|34724|710
1631301600000|2021-09-10 19:20:00|34742.1|34739.7|34726.1|34723.7|34745.6|34743.2|34723.1|34720.7|657
1631301900000|2021-09-10 19:25:00|34725.6|34723.2|34731.6|34729.2|34743.6|34741.2|34718.6|34716.2|819
1631302200000|2021-09-10 19:30:00|34732.1|34729.7|34708.1|34705.7|34737.1|34734.7|34706.6|34704.2|1196
1631302500000|2021-09-10 19:35:00|34707.6|34705.2|34672.1|34669.7|34714.6|34712.2|34667.6|34665.2|2061
1631302800000|2021-09-10 19:40:00|34672.6|34670.2|34679.1|34676.7|34680.6|34678.2|34655.1|34652.7|1168
1631303100000|2021-09-10 19:45:00|34678.6|34676.2|34654.6|34652.2|34678.6|34676.2|34648.6|34646.2|938
1631303400000|2021-09-10 19:50:00|34653.6|34651.2|34629.6|34627.2|34659.1|34656.7|34626.6|34624.2|1597
1631303700000|2021-09-10 19:55:00|34630.1|34627.7|34620.6|34618.2|34634.6|34632.2|34605.1|34602.7|3551
1631304000000|2021-09-10 20:00:00|34618.6|34616.2|34642.8|34638|34644.8|34640|34608.3|34603.5|1259
1631304300000|2021-09-10 20:05:00|34643.3|34638.5|34633.8|34629|34651.3|34646.5|34627.8|34623|451
1631304600000|2021-09-10 20:10:00|34634.3|34629.5|34645.8|34641|34649.3|34644.5|34633.8|34629|293
1631304900000|2021-09-10 20:15:00|34645.3|34640.5|34650.8|34646|34653.3|34648.5|34637.3|34632.5|186
1631305200000|2021-09-10 20:20:00|34650.3|34645.5|34656.3|34651.5|34661.3|34656.5|34649.3|34644.5|137
1631305500000|2021-09-10 20:25:00|34656.8|34652|34653.3|34648.5|34657.3|34652.5|34651.8|34647|92
1631305800000|2021-09-10 20:30:00|34653.8|34649|34657.3|34652.5|34660.3|34655.5|34652.3|34647.5|161
1631306100000|2021-09-10 20:35:00|34658.3|34653.5|34660.3|34655.5|34662.3|34657.5|34655.3|34650.5|87
1631306400000|2021-09-10 20:40:00|34659.8|34655|34656.3|34651.5|34661.3|34656.5|34654.3|34649.5|94
1631306700000|2021-09-10 20:45:00|34655.3|34650.5|34648.3|34643.5|34658.8|34654|34646.8|34642|114
1631307000000|2021-09-10 20:50:00|34648.8|34644|34647.8|34643|34649.8|34645|34632.8|34628|177
1631307300000|2021-09-10 20:55:00|34648.3|34643.5|34646.3|34641.5|34664.3|34659.5|34642.3|34637.5|338
1631484000000|2021-09-12 22:00:00|34652.8|34648|34674.8|34670|34693.3|34688.5|34650.8|34646|210
1631484300000|2021-09-12 22:05:00|34676.8|34672|34661.3|34656.5|34680.8|34676|34654.3|34649.5|90
1631484600000|2021-09-12 22:10:00|34659.3|34654.5|34690.3|34685.5|34698.3|34693.5|34659.3|34654.5|345
1631484900000|2021-09-12 22:15:00|34690.8|34686|34685.3|34680.5|34694.8|34690|34680.3|34675.5|19
1631485200000|2021-09-12 22:20:00|34685.8|34681|34694.3|34689.5|34698.8|34694|34684.3|34679.5|62
1631485500000|2021-09-12 22:25:00|34693.8|34689|34691.3|34686.5|34694.3|34689.5|34685.8|34681|45
1631485800000|2021-09-12 22:30:00|34691.8|34687|34695.3|34690.5|34701.8|34697|34687.3|34682.5|70
1631486100000|2021-09-12 22:35:00|34694.8|34690|34701.3|34696.5|34703.8|34699|34693.8|34689|37
1631486400000|2021-09-12 22:40:00|34700.8|34696|34702.8|34698|34708.3|34703.5|34698.8|34694|62
1631486700000|2021-09-12 22:45:00|34703.3|34698.5|34702.3|34697.5|34713.8|34709|34702.3|34697.5|81
1631487000000|2021-09-12 22:50:00|34702.8|34698|34714.8|34710|34718.8|34714|34700.3|34695.5|92
1631487300000|2021-09-12 22:55:00|34715.3|34710.5|34710.8|34706|34715.8|34711|34704.3|34699.5|16
1631487600000|2021-09-12 23:00:00|34711.3|34706.5|34707.8|34703|34715.8|34711|34701.8|34697|51
1631487900000|2021-09-12 23:05:00|34707.3|34702.5|34717.3|34712.5|34718.8|34714|34707.3|34702.5|74
1631488200000|2021-09-12 23:10:00|34718.3|34713.5|34711.3|34706.5|34720.3|34715.5|34710.3|34705.5|46
1631488500000|2021-09-12 23:15:00|34710.8|34706|34707.8|34703|34714.3|34709.5|34707.3|34702.5|30
1631488800000|2021-09-12 23:20:00|34708.3|34703.5|34710.8|34706|34710.8|34706|34698.8|34694|67
1631489100000|2021-09-12 23:25:00|34710.3|34705.5|34716.8|34712|34717.8|34713|34699.3|34694.5|64
1631489400000|2021-09-12 23:30:00|34717.3|34712.5|34747.8|34743|34751.3|34746.5|34717.3|34712.5|313
1631489700000|2021-09-12 23:35:00|34747.3|34742.5|34741.3|34736.5|34748.3|34743.5|34738.3|34733.5|52
1631490000000|2021-09-12 23:40:00|34741.8|34737|34741.3|34736.5|34743.3|34738.5|34736.3|34731.5|75
1631490300000|2021-09-12 23:45:00|34740.8|34736|34755.3|34750.5|34756.3|34751.5|34740.8|34736|106
1631490600000|2021-09-12 23:50:00|34754.8|34750|34758.8|34754|34759.8|34755|34746.8|34742|91
1631490900000|2021-09-12 23:55:00|34758.3|34753.5|34751.3|34746.5|34758.8|34754|34748.8|34744|40
1631491200000|2021-09-13 00:00:00|34750.8|34746|34753.8|34749|34759.3|34754.5|34739.3|34734.5|222
1631491500000|2021-09-13 00:05:00|34753.3|34748.5|34748.3|34743.5|34764.8|34760|34745.8|34741|106
1631491800000|2021-09-13 00:10:00|34749.3|34744.5|34739.8|34735|34751.3|34746.5|34737.3|34732.5|169
1631492100000|2021-09-13 00:15:00|34740.3|34735.5|34734.3|34729.5|34749.8|34745|34732.8|34728|118
1631492400000|2021-09-13 00:20:00|34733.8|34729|34715.3|34710.5|34736.3|34731.5|34706.3|34701.5|181
1631492700000|2021-09-13 00:25:00|34714.8|34710|34684.3|34679.5|34721.3|34716.5|34682.3|34677.5|204
1631493000000|2021-09-13 00:30:00|34684.8|34680|34707.8|34703|34707.8|34703|34676.3|34671.5|193
1631493300000|2021-09-13 00:35:00|34708.3|34703.5|34726.8|34722|34735.3|34730.5|34707.8|34703|67
1631493600000|2021-09-13 00:40:00|34726.3|34721.5|34736.8|34732|34737.8|34733|34726.3|34721.5|22
1631493900000|2021-09-13 00:45:00|34737.3|34732.5|34740.3|34735.5|34746.3|34741.5|34732.3|34727.5|66
1631494200000|2021-09-13 00:50:00|34740.8|34736|34724.8|34720|34741.3|34736.5|34724.3|34719.5|72
1631494500000|2021-09-13 00:55:00|34724.3|34719.5|34685.8|34681|34726.3|34721.5|34682.8|34678|158
1631494800000|2021-09-13 01:00:00|34686.3|34681.5|34696.8|34692|34705.8|34701|34674.3|34669.5|132
1631495100000|2021-09-13 01:05:00|34697.3|34692.5|34682.3|34677.5|34703.3|34698.5|34670.8|34666|119
1631495400000|2021-09-13 01:10:00|34681.8|34677|34697.8|34693|34698.3|34693.5|34675.8|34671|50
1631495700000|2021-09-13 01:15:00|34697.3|34692.5|34682.3|34677.5|34701.8|34697|34672.3|34667.5|46
1631496000000|2021-09-13 01:20:00|34681.8|34677|34670.3|34665.5|34686.3|34681.5|34664.3|34659.5|54
1631496300000|2021-09-13 01:25:00|34670.8|34666|34674.8|34670|34683.3|34678.5|34666.3|34661.5|27
1631496600000|2021-09-13 01:30:00|34674.3|34669.5|34692.8|34688|34696.8|34692|34667.3|34662.5|114
1631496900000|2021-09-13 01:35:00|34693.3|34688.5|34671.3|34666.5|34694.3|34689.5|34669.8|34665|50
1631497200000|2021-09-13 01:40:00|34671.8|34667|34684.8|34680|34690.8|34686|34665.8|34661|24
1631497500000|2021-09-13 01:45:00|34684.3|34679.5|34686.3|34681.5|34697.3|34692.5|34674.3|34669.5|54
1631497800000|2021-09-13 01:50:00|34685.3|34680.5|34686.8|34682|34686.8|34682|34668.8|34664|86
1631498100000|2021-09-13 01:55:00|34691.8|34687|34670.3|34665.5|34696.8|34692|34669.3|34664.5|96
1631498400000|2021-09-13 02:00:00|34669.8|34665|34686.8|34682|34693.8|34689|34666.8|34662|96
1631498700000|2021-09-13 02:05:00|34687.3|34682.5|34693.8|34689|34699.8|34695|34676.8|34672|52
1631499000000|2021-09-13 02:10:00|34693.3|34688.5|34697.8|34693|34705.3|34700.5|34691.8|34687|57
1631499300000|2021-09-13 02:15:00|34698.3|34693.5|34680.8|34676|34699.8|34695|34678.8|34674|40
1631499600000|2021-09-13 02:20:00|34680.3|34675.5|34686.8|34682|34693.3|34688.5|34676.3|34671.5|20
1631499900000|2021-09-13 02:25:00|34686.3|34681.5|34693.3|34688.5|34693.8|34689|34674.8|34670|51
1631500200000|2021-09-13 02:30:00|34692.8|34688|34696.3|34691.5|34699.3|34694.5|34688.8|34684|18
1631500500000|2021-09-13 02:35:00|34696.8|34692|34695.3|34690.5|34699.3|34694.5|34693.8|34689|30
1631500800000|2021-09-13 02:40:00|34694.8|34690|34698.3|34693.5|34701.3|34696.5|34689.8|34685|35
1631501100000|2021-09-13 02:45:00|34697.3|34692.5|34686.8|34682|34698.8|34694|34685.3|34680.5|34
1631501400000|2021-09-13 02:50:00|34686.3|34681.5|34688.8|34684|34697.8|34693|34685.8|34681|16
1631501700000|2021-09-13 02:55:00|34689.3|34684.5|34690.3|34685.5|34692.3|34687.5|34680.3|34675.5|13
1631502000000|2021-09-13 03:00:00|34690.8|34686|34693.3|34688.5|34696.3|34691.5|34686.3|34681.5|28
1631502300000|2021-09-13 03:05:00|34693.8|34689|34698.8|34694|34701.3|34696.5|34690.8|34686|31
1631502600000|2021-09-13 03:10:00|34698.3|34693.5|34700.3|34695.5|34706.8|34702|34694.8|34690|44
1631502900000|2021-09-13 03:15:00|34700.8|34696|34719.8|34715|34726.8|34722|34700.3|34695.5|197
1631503200000|2021-09-13 03:20:00|34720.3|34715.5|34725.8|34721|34726.3|34721.5|34717.8|34713|30
1631503500000|2021-09-13 03:25:00|34725.3|34720.5|34715.8|34711|34725.3|34720.5|34715.3|34710.5|33
1631503800000|2021-09-13 03:30:00|34716.3|34711.5|34703.8|34699|34721.3|34716.5|34701.3|34696.5|33
1631504100000|2021-09-13 03:35:00|34703.3|34698.5|34706.8|34702|34712.3|34707.5|34700.8|34696|23
1631504400000|2021-09-13 03:40:00|34706.3|34701.5|34700.3|34695.5|34709.8|34705|34699.8|34695|14
1631504700000|2021-09-13 03:45:00|34700.8|34696|34697.3|34692.5|34701.8|34697|34689.3|34684.5|91
1631505000000|2021-09-13 03:50:00|34696.8|34692|34700.3|34695.5|34704.8|34700|34689.3|34684.5|46
1631505300000|2021-09-13 03:55:00|34699.8|34695|34693.8|34689|34700.3|34695.5|34689.8|34685|24
1631505600000|2021-09-13 04:00:00|34693.3|34688.5|34692.8|34688|34694.3|34689.5|34689.8|34685|12
1631505900000|2021-09-13 04:05:00|34693.8|34689|34694.8|34690|34697.8|34693|34690.8|34686|21
1631506200000|2021-09-13 04:10:00|34694.3|34689.5|34693.3|34688.5|34696.3|34691.5|34691.3|34686.5|10
1631506500000|2021-09-13 04:15:00|34692.8|34688|34695.3|34690.5|34695.8|34691|34684.3|34679.5|24
1631506800000|2021-09-13 04:20:00|34695.8|34691|34695.8|34691|34699.8|34695|34693.8|34689|33
1631507100000|2021-09-13 04:25:00|34695.3|34690.5|34689.8|34685|34704.3|34699.5|34688.3|34683.5|52
1631507400000|2021-09-13 04:30:00|34689.3|34684.5|34681.8|34677|34689.3|34684.5|34667.8|34663|63
1631507700000|2021-09-13 04:35:00|34681.3|34676.5|34691.8|34687|34694.3|34689.5|34681.3|34676.5|28
1631508000000|2021-09-13 04:40:00|34691.3|34686.5|34680.3|34675.5|34693.3|34688.5|34678.3|34673.5|7
1631508300000|2021-09-13 04:45:00|34679.8|34675|34682.3|34677.5|34684.8|34680|34671.8|34667|36
1631508600000|2021-09-13 04:50:00|34682.8|34678|34672.8|34668|34682.8|34678|34671.8|34667|44
1631508900000|2021-09-13 04:55:00|34672.3|34667.5|34676.8|34672|34678.3|34673.5|34666.8|34662|34
1631509200000|2021-09-13 05:00:00|34676.3|34671.5|34658.8|34654|34682.8|34678|34648.8|34644|83
1631509500000|2021-09-13 05:05:00|34659.3|34654.5|34634.8|34630|34659.8|34655|34620.3|34615.5|373
1631509800000|2021-09-13 05:10:00|34634.3|34629.5|34637.8|34633|34644.8|34640|34608.3|34603.5|441
1631510100000|2021-09-13 05:15:00|34637.3|34632.5|34626.8|34622|34640.8|34636|34625.3|34620.5|138
1631510400000|2021-09-13 05:20:00|34626.3|34621.5|34638.8|34634|34643.8|34639|34625.3|34620.5|131
1631510700000|2021-09-13 05:25:00|34638.3|34633.5|34655.8|34651|34656.8|34652|34631.8|34627|228
1631511000000|2021-09-13 05:30:00|34655.3|34650.5|34651.3|34646.5|34657.3|34652.5|34644.8|34640|231
1631511300000|2021-09-13 05:35:00|34651.8|34647|34664.8|34660|34665.3|34660.5|34644.3|34639.5|276
1631511600000|2021-09-13 05:40:00|34665.3|34660.5|34668.8|34664|34678.3|34673.5|34664.3|34659.5|230
1631511900000|2021-09-13 05:45:00|34669.3|34664.5|34685.8|34681|34692.3|34687.5|34667.3|34662.5|238
1631512200000|2021-09-13 05:50:00|34685.3|34680.5|34699.8|34695|34700.8|34696|34682.8|34678|169
1631512500000|2021-09-13 05:55:00|34700.3|34695.5|34714.8|34710|34715.8|34711|34698.3|34693.5|134
1631512800000|2021-09-13 06:00:00|34714.2|34710.6|34744.2|34740.6|34747.7|34744.1|34709.2|34705.6|874
1631513100000|2021-09-13 06:05:00|34743.7|34740.1|34755.2|34751.6|34758.7|34755.1|34734.2|34730.6|436
1631513400000|2021-09-13 06:10:00|34754.7|34751.1|34753.2|34749.6|34759.2|34755.6|34748.2|34744.6|194
1631513700000|2021-09-13 06:15:00|34753.7|34750.1|34740.2|34736.6|34761.2|34757.6|34740.2|34736.6|325
1631514000000|2021-09-13 06:20:00|34739.7|34736.1|34736.2|34732.6|34744.2|34740.6|34735.7|34732.1|297
1631514300000|2021-09-13 06:25:00|34736.7|34733.1|34747.2|34743.6|34752.2|34748.6|34736.7|34733.1|283
1631514600000|2021-09-13 06:30:00|34747.7|34744.1|34751.2|34747.6|34760.2|34756.6|34744.2|34740.6|252
1631514900000|2021-09-13 06:35:00|34750.7|34747.1|34759.2|34755.6|34761.7|34758.1|34750.7|34747.1|234
1631515200000|2021-09-13 06:40:00|34758.7|34755.1|34771.2|34767.6|34778.2|34774.6|34757.2|34753.6|315
1631515500000|2021-09-13 06:45:00|34770.7|34767.1|34770.7|34767.1|34775.2|34771.6|34767.2|34763.6|208
1631515800000|2021-09-13 06:50:00|34769.2|34765.6|34762.2|34758.6|34770.2|34766.6|34757.7|34754.1|228
1631516100000|2021-09-13 06:55:00|34762.7|34759.1|34758.2|34754.6|34766.2|34762.6|34757.7|34754.1|191
1631516400000|2021-09-13 07:00:00|34758.7|34755.1|34793.2|34789.6|34794.2|34790.6|34751.7|34748.1|757
1631516700000|2021-09-13 07:05:00|34792.7|34789.1|34783.7|34780.1|34801.2|34797.6|34774.7|34771.1|550
1631517000000|2021-09-13 07:10:00|34783.2|34779.6|34784.2|34780.6|34794.2|34790.6|34774.7|34771.1|289
1631517300000|2021-09-13 07:15:00|34783.7|34780.1|34767.7|34764.1|34796.7|34793.1|34766.2|34762.6|333
1631517600000|2021-09-13 07:20:00|34767.2|34763.6|34779.2|34775.6|34792.2|34788.6|34766.2|34762.6|268
1631517900000|2021-09-13 07:25:00|34779.7|34776.1|34781.2|34777.6|34797.2|34793.6|34777.7|34774.1|304
1631518200000|2021-09-13 07:30:00|34780.7|34777.1|34789.7|34786.1|34795.2|34791.6|34776.2|34772.6|238
1631518500000|2021-09-13 07:35:00|34790.7|34787.1|34797.2|34793.6|34800.7|34797.1|34785.2|34781.6|351
1631518800000|2021-09-13 07:40:00|34797.7|34794.1|34786.7|34783.1|34805.2|34801.6|34785.7|34782.1|416
1631519100000|2021-09-13 07:45:00|34786.2|34782.6|34786.2|34782.6|34802.7|34799.1|34782.7|34779.1|240
1631519400000|2021-09-13 07:50:00|34786.7|34783.1|34785.2|34781.6|34793.7|34790.1|34782.7|34779.1|182
1631519700000|2021-09-13 07:55:00|34785.7|34782.1|34775.7|34772.1|34791.2|34787.6|34772.2|34768.6|171
1631520000000|2021-09-13 08:00:00|34775.2|34771.6|34773.7|34770.1|34789.7|34786.1|34772.2|34768.6|796
1631520300000|2021-09-13 08:05:00|34774.2|34770.6|34777.2|34773.6|34791.2|34787.6|34768.7|34765.1|1584
1631520600000|2021-09-13 08:10:00|34777.7|34774.1|34783.2|34779.6|34791.7|34788.1|34775.7|34772.1|331
1631520900000|2021-09-13 08:15:00|34783.7|34780.1|34794.2|34790.6|34797.7|34794.1|34783.7|34780.1|270
1631521200000|2021-09-13 08:20:00|34793.7|34790.1|34789.2|34785.6|34799.2|34795.6|34788.2|34784.6|387
1631521500000|2021-09-13 08:25:00|34789.7|34786.1|34791.2|34787.6|34796.2|34792.6|34787.7|34784.1|198
1631521800000|2021-09-13 08:30:00|34791.7|34788.1|34780.2|34776.6|34797.7|34794.1|34778.2|34774.6|488
1631522100000|2021-09-13 08:35:00|34779.7|34776.1|34771.2|34767.6|34781.7|34778.1|34768.7|34765.1|449
1631522400000|2021-09-13 08:40:00|34771.7|34768.1|34771.2|34767.6|34778.2|34774.6|34768.7|34765.1|141
1631522700000|2021-09-13 08:45:00|34771.7|34768.1|34762.2|34758.6|34775.7|34772.1|34754.2|34750.6|485
1631523000000|2021-09-13 08:50:00|34761.7|34758.1|34751.7|34748.1|34762.2|34758.6|34751.7|34748.1|277
1631523300000|2021-09-13 08:55:00|34752.2|34748.6|34762.7|34759.1|34764.7|34761.1|34751.2|34747.6|192
1631523600000|2021-09-13 09:00:00|34762.2|34758.6|34758.2|34754.6|34767.7|34764.1|34758.2|34754.6|147
1631523900000|2021-09-13 09:05:00|34758.7|34755.1|34755.2|34751.6|34762.2|34758.6|34753.7|34750.1|276
1631524200000|2021-09-13 09:10:00|34755.7|34752.1|34757.7|34754.1|34758.7|34755.1|34749.7|34746.1|109
1631524500000|2021-09-13 09:15:00|34757.2|34753.6|34757.7|34754.1|34766.2|34762.6|34755.2|34751.6|154
1631524800000|2021-09-13 09:20:00|34758.2|34754.6|34771.2|34767.6|34779.7|34776.1|34758.2|34754.6|286
1631525100000|2021-09-13 09:25:00|34771.7|34768.1|34770.2|34766.6|34776.2|34772.6|34767.2|34763.6|193
1631525400000|2021-09-13 09:30:00|34770.7|34767.1|34765.2|34761.6|34773.7|34770.1|34763.7|34760.1|127
1631525700000|2021-09-13 09:35:00|34766.7|34763.1|34775.2|34771.6|34776.7|34773.1|34765.2|34761.6|311
1631526000000|2021-09-13 09:40:00|34774.7|34771.1|34780.7|34777.1|34782.7|34779.1|34772.2|34768.6|190
1631526300000|2021-09-13 09:45:00|34781.2|34777.6|34781.2|34777.6|34786.2|34782.6|34778.7|34775.1|129
1631526600000|2021-09-13 09:50:00|34781.7|34778.1|34785.2|34781.6|34788.2|34784.6|34781.2|34777.6|180
1631526900000|2021-09-13 09:55:00|34785.7|34782.1|34785.2|34781.6|34788.7|34785.1|34784.7|34781.1|97
1631527200000|2021-09-13 10:00:00|34785.7|34782.1|34794.7|34791.1|34795.7|34792.1|34785.2|34781.6|178
1631527500000|2021-09-13 10:05:00|34792.7|34789.1|34807.2|34803.6|34811.7|34808.1|34789.2|34785.6|451
1631527800000|2021-09-13 10:10:00|34806.7|34803.1|34801.2|34797.6|34810.7|34807.1|34793.7|34790.1|238
1631528100000|2021-09-13 10:15:00|34801.7|34798.1|34809.7|34806.1|34813.7|34810.1|34800.2|34796.6|157
1631528400000|2021-09-13 10:20:00|34810.7|34807.1|34818.7|34815.1|34820.7|34817.1|34808.2|34804.6|207
1631528700000|2021-09-13 10:25:00|34819.2|34815.6|34828.2|34824.6|34831.7|34828.1|34819.2|34815.6|305
1631529000000|2021-09-13 10:30:00|34828.7|34825.1|34840.7|34837.1|34843.2|34839.6|34825.7|34822.1|372
1631529300000|2021-09-13 10:35:00|34840.2|34836.6|34840.2|34836.6|34853.2|34849.6|34833.7|34830.1|379
1631529600000|2021-09-13 10:40:00|34840.7|34837.1|34848.2|34844.6|34852.7|34849.1|34840.2|34836.6|186
1631529900000|2021-09-13 10:45:00|34848.7|34845.1|34842.2|34838.6|34852.7|34849.1|34842.2|34838.6|120
1631530200000|2021-09-13 10:50:00|34842.7|34839.1|34832.2|34828.6|34847.2|34843.6|34826.7|34823.1|241
1631530500000|2021-09-13 10:55:00|34831.7|34828.1|34830.2|34826.6|34835.7|34832.1|34828.7|34825.1|170
1631530800000|2021-09-13 11:00:00|34830.7|34827.1|34828.7|34825.1|34833.2|34829.6|34818.7|34815.1|426
1631531100000|2021-09-13 11:05:00|34828.2|34824.6|34821.7|34818.1|34832.7|34829.1|34818.7|34815.1|155
1631531400000|2021-09-13 11:10:00|34820.7|34817.1|34815.2|34811.6|34823.7|34820.1|34810.7|34807.1|269
1631531700000|2021-09-13 11:15:00|34815.7|34812.1|34814.2|34810.6|34825.7|34822.1|34812.2|34808.6|196
1631532000000|2021-09-13 11:20:00|34814.7|34811.1|34813.7|34810.1|34824.7|34821.1|34804.7|34801.1|335
1631532300000|2021-09-13 11:25:00|34813.2|34809.6|34810.2|34806.6|34814.2|34810.6|34808.2|34804.6|255
1631532600000|2021-09-13 11:30:00|34810.7|34807.1|34801.2|34797.6|34813.2|34809.6|34793.7|34790.1|293
1631532900000|2021-09-13 11:35:00|34800.7|34797.1|34798.7|34795.1|34802.7|34799.1|34796.2|34792.6|159
1631533200000|2021-09-13 11:40:00|34799.7|34796.1|34800.2|34796.6|34801.7|34798.1|34796.2|34792.6|156
1631533500000|2021-09-13 11:45:00|34799.7|34796.1|34795.2|34791.6|34802.2|34798.6|34795.2|34791.6|263
1631533800000|2021-09-13 11:50:00|34794.7|34791.1|34799.7|34796.1|34805.7|34802.1|34794.2|34790.6|242
1631534100000|2021-09-13 11:55:00|34800.2|34796.6|34812.2|34808.6|34812.2|34808.6|34799.7|34796.1|383
1631534400000|2021-09-13 12:00:00|34812.7|34809.1|34822.2|34818.6|34822.7|34819.1|34806.2|34802.6|323
1631534700000|2021-09-13 12:05:00|34822.7|34819.1|34818.2|34814.6|34827.7|34824.1|34817.2|34813.6|262
1631535000000|2021-09-13 12:10:00|34818.7|34815.1|34823.2|34819.6|34824.7|34821.1|34816.7|34813.1|403
1631535300000|2021-09-13 12:15:00|34823.7|34820.1|34825.2|34821.6|34828.2|34824.6|34817.7|34814.1|272
1631535600000|2021-09-13 12:20:00|34824.7|34821.1|34808.7|34805.1|34826.7|34823.1|34806.7|34803.1|518
1631535900000|2021-09-13 12:25:00|34809.2|34805.6|34806.7|34803.1|34810.7|34807.1|34789.7|34786.1|833
1631536200000|2021-09-13 12:30:00|34806.2|34802.6|34790.7|34787.1|34807.7|34804.1|34788.7|34785.1|654
1631536500000|2021-09-13 12:35:00|34791.7|34788.1|34783.7|34780.1|34798.7|34795.1|34779.2|34775.6|1254
1631536800000|2021-09-13 12:40:00|34784.2|34780.6|34806.2|34802.6|34807.7|34804.1|34781.7|34778.1|506
1631537100000|2021-09-13 12:45:00|34806.7|34803.1|34833.7|34830.1|34834.7|34831.1|34801.2|34797.6|820
1631537400000|2021-09-13 12:50:00|34833.2|34829.6|34830.2|34826.6|34841.7|34838.1|34826.7|34823.1|526
1631537700000|2021-09-13 12:55:00|34830.7|34827.1|34830.2|34826.6|34833.7|34830.1|34827.7|34824.1|394
1631538000000|2021-09-13 13:00:00|34831.2|34827.6|34834.2|34830.6|34834.2|34830.6|34821.2|34817.6|545
1631538300000|2021-09-13 13:05:00|34833.2|34829.6|34851.7|34848.1|34856.7|34853.1|34831.2|34827.6|676
1631538600000|2021-09-13 13:10:00|34852.2|34848.6|34838.2|34834.6|34856.7|34853.1|34835.7|34832.1|450
1631538900000|2021-09-13 13:15:00|34838.7|34835.1|34823.2|34819.6|34847.7|34844.1|34812.2|34808.6|1280
1631539200000|2021-09-13 13:20:00|34823.7|34820.1|34852.2|34848.6|34857.2|34853.6|34821.2|34817.6|966
1631539500000|2021-09-13 13:25:00|34851.7|34848.1|34844.2|34840.6|34873.7|34870.1|34843.7|34840.1|2212
1631539800000|2021-09-13 13:30:00|34843.6|34841.2|34818.6|34816.2|34891.1|34888.7|34806.6|34804.2|7210
1631540100000|2021-09-13 13:35:00|34819.1|34816.7|34834.6|34832.2|34848.1|34845.7|34795.6|34793.2|4549
1631540400000|2021-09-13 13:40:00|34835.1|34832.7|34814.1|34811.7|34840.6|34838.2|34777.1|34774.7|4831
1631540700000|2021-09-13 13:45:00|34816.1|34813.7|34822.1|34819.7|34833.1|34830.7|34796.1|34793.7|3288
1631541000000|2021-09-13 13:50:00|34821.1|34818.7|34900.1|34897.7|34928.1|34925.7|34820.6|34818.2|4749
1631541300000|2021-09-13 13:55:00|34900.6|34898.2|34887.1|34884.7|34918.1|34915.7|34866.1|34863.7|5097
1631541600000|2021-09-13 14:00:00|34887.6|34885.2|34826.6|34824.2|34915.6|34913.2|34824.1|34821.7|7843
1631541900000|2021-09-13 14:05:00|34825.6|34823.2|34810.6|34808.2|34827.1|34824.7|34786.1|34783.7|3936
1631542200000|2021-09-13 14:10:00|34810.1|34807.7|34833.1|34830.7|34842.1|34839.7|34792.1|34789.7|3469
1631542500000|2021-09-13 14:15:00|34832.6|34830.2|34830.6|34828.2|34850.1|34847.7|34797.1|34794.7|3396
1631542800000|2021-09-13 14:20:00|34831.6|34829.2|34826.1|34823.7|34880.1|34877.7|34815.6|34813.2|4297
1631543100000|2021-09-13 14:25:00|34824.6|34822.2|34859.2|34856.8|34868.1|34865.7|34821.1|34818.7|3198
1631543400000|2021-09-13 14:30:00|34858.7|34856.3|34848.7|34846.3|34883.7|34881.3|34819.2|34816.8|4304
1631543700000|2021-09-13 14:35:00|34847.7|34845.3|34897.2|34894.8|34909.2|34906.8|34841.2|34838.8|3265
1631544000000|2021-09-13 14:40:00|34896.7|34894.3|34879.2|34876.8|34922.7|34920.3|34870.2|34867.8|2780
1631544300000|2021-09-13 14:45:00|34879.7|34877.3|34909.7|34907.3|34940.2|34937.8|34878.7|34876.3|4768
1631544600000|2021-09-13 14:50:00|34908.7|34906.3|34924.7|34922.3|34929.7|34927.3|34903.2|34900.8|1841
1631544900000|2021-09-13 14:55:00|34925.2|34922.8|34918.7|34916.3|34936.7|34934.3|34910.7|34908.3|3013
1631545200000|2021-09-13 15:00:00|34917.2|34914.8|34892.2|34889.8|34921.7|34919.3|34883.7|34881.3|2318
1631545500000|2021-09-13 15:05:00|34891.7|34889.3|34897.2|34894.8|34924.7|34922.3|34888.7|34886.3|1948
1631545800000|2021-09-13 15:10:00|34896.7|34894.3|34818.2|34815.8|34897.2|34894.8|34799.7|34797.3|4232
1631546100000|2021-09-13 15:15:00|34816.2|34813.8|34823.2|34820.8|34835.2|34832.8|34790.2|34787.8|3418
1631546400000|2021-09-13 15:20:00|34823.7|34821.3|34871.2|34868.8|34875.2|34872.8|34816.7|34814.3|2368
1631546700000|2021-09-13 15:25:00|34870.7|34868.3|34870.7|34868.3|34883.7|34881.3|34855.2|34852.8|3323
1631547000000|2021-09-13 15:30:00|34870.2|34867.8|34893.2|34890.8|34899.2|34896.8|34866.2|34863.8|1792
1631547300000|2021-09-13 15:35:00|34892.7|34890.3|34895.7|34893.3|34901.2|34898.8|34859.2|34856.8|1724
1631547600000|2021-09-13 15:40:00|34894.7|34892.3|34867.2|34864.8|34902.2|34899.8|34863.2|34860.8|1227
1631547900000|2021-09-13 15:45:00|34866.7|34864.3|34860.2|34857.8|34899.7|34897.3|34857.7|34855.3|2469
1631548200000|2021-09-13 15:50:00|34860.7|34858.3|34848.7|34846.3|34869.7|34867.3|34841.2|34838.8|1516
1631548500000|2021-09-13 15:55:00|34848.2|34845.8|34835.2|34832.8|34869.7|34867.3|34830.2|34827.8|1363
1631548800000|2021-09-13 16:00:00|34835.7|34833.3|34824.7|34822.3|34840.7|34838.3|34816.7|34814.3|1842
1631549100000|2021-09-13 16:05:00|34824.2|34821.8|34823.2|34820.8|34842.2|34839.8|34816.7|34814.3|938
1631549400000|2021-09-13 16:10:00|34822.7|34820.3|34868.2|34865.8|34876.2|34873.8|34819.7|34817.3|1675
1631549700000|2021-09-13 16:15:00|34867.7|34865.3|34846.4|34844|34869.4|34867|34835.4|34833|1072
1631550000000|2021-09-13 16:20:00|34846.9|34844.5|34869.4|34867|34876.9|34874.5|34834.4|34832|851
1631550300000|2021-09-13 16:25:00|34868.9|34866.5|34851.4|34849|34872.9|34870.5|34848.9|34846.5|939
1631550600000|2021-09-13 16:30:00|34850.9|34848.5|34850.4|34848|34865.9|34863.5|34843.9|34841.5|1595
1631550900000|2021-09-13 16:35:00|34850.9|34848.5|34847.4|34845|34868.4|34866|34844.9|34842.5|682
1631551200000|2021-09-13 16:40:00|34847.9|34845.5|34814.4|34812|34849.4|34847|34812.4|34810|1033
1631551500000|2021-09-13 16:45:00|34813.9|34811.5|34820.4|34818|34831.4|34829|34805.9|34803.5|1570
1631551800000|2021-09-13 16:50:00|34819.4|34817|34821.4|34819|34832.4|34830|34815.9|34813.5|703
1631552100000|2021-09-13 16:55:00|34820.9|34818.5|34840.4|34838|34846.9|34844.5|34818.9|34816.5|1162
1631552400000|2021-09-13 17:00:00|34839.9|34837.5|34833.4|34831|34856.4|34854|34832.9|34830.5|680
1631552700000|2021-09-13 17:05:00|34833.9|34831.5|34844.9|34842.5|34861.4|34859|34830.9|34828.5|1058
1631553000000|2021-09-13 17:10:00|34843.9|34841.5|34814.4|34812|34844.4|34842|34812.9|34810.5|630
1631553300000|2021-09-13 17:15:00|34813.9|34811.5|34812.4|34810|34819.9|34817.5|34799.9|34797.5|605
1631553600000|2021-09-13 17:20:00|34811.9|34809.5|34808.4|34806|34819.9|34817.5|34801.9|34799.5|741
1631553900000|2021-09-13 17:25:00|34808.9|34806.5|34773.4|34771|34808.9|34806.5|34763.4|34761|1159
1631554200000|2021-09-13 17:30:00|34772.9|34770.5|34752.9|34750.5|34779.9|34777.5|34748.9|34746.5|1606
1631554500000|2021-09-13 17:35:00|34752.4|34750|34751.9|34749.5|34766.4|34764|34747.9|34745.5|962
1631554800000|2021-09-13 17:40:00|34751.4|34749|34739.4|34737|34761.9|34759.5|34738.4|34736|1318
1631555100000|2021-09-13 17:45:00|34741.4|34739|34743.9|34741.5|34754.9|34752.5|34732.4|34730|1057
1631555400000|2021-09-13 17:50:00|34740.9|34738.5|34713.4|34711|34740.9|34738.5|34710.4|34708|1374
1631555700000|2021-09-13 17:55:00|34712.9|34710.5|34721.4|34719|34722.9|34720.5|34703.9|34701.5|977
1631556000000|2021-09-13 18:00:00|34721.9|34719.5|34742.9|34740.5|34757.9|34755.5|34718.4|34716|1554
1631556300000|2021-09-13 18:05:00|34743.4|34741|34729.4|34727|34751.9|34749.5|34728.9|34726.5|1106
1631556600000|2021-09-13 18:10:00|34728.9|34726.5|34700.9|34698.5|34728.9|34726.5|34698.9|34696.5|2432
1631556900000|2021-09-13 18:15:00|34699.9|34697.5|34725.4|34723|34726.9|34724.5|34688.9|34686.5|1296
1631557200000|2021-09-13 18:20:00|34724.9|34722.5|34712.4|34710|34728.9|34726.5|34703.9|34701.5|1552
1631557500000|2021-09-13 18:25:00|34712.9|34710.5|34726.9|34724.5|34735.9|34733.5|34705.9|34703.5|1160
1631557800000|2021-09-13 18:30:00|34727.4|34725|34717.4|34715|34735.9|34733.5|34709.9|34707.5|877
1631558100000|2021-09-13 18:35:00|34716.9|34714.5|34702.4|34700|34718.9|34716.5|34692.9|34690.5|1310
1631558400000|2021-09-13 18:40:00|34702.9|34700.5|34746.9|34744.5|34749.4|34747|34699.9|34697.5|1170
1631558700000|2021-09-13 18:45:00|34746.4|34744|34766.4|34764|34772.9|34770.5|34730.4|34728|1334
1631559000000|2021-09-13 18:50:00|34765.9|34763.5|34742.4|34740|34767.9|34765.5|34742.4|34740|1738
1631559300000|2021-09-13 18:55:00|34741.9|34739.5|34757.9|34755.5|34762.9|34760.5|34736.9|34734.5|716
1631559600000|2021-09-13 19:00:00|34757.4|34755|34708.4|34706|34757.4|34755|34702.4|34700|1703
1631559900000|2021-09-13 19:05:00|34707.9|34705.5|34746.9|34744.5|34757.4|34755|34698.9|34696.5|1771
1631560200000|2021-09-13 19:10:00|34747.4|34745|34781.4|34779|34793.4|34791|34745.4|34743|2292
1631560500000|2021-09-13 19:15:00|34780.9|34778.5|34795.9|34793.5|34804.4|34802|34769.9|34767.5|1680
1631560800000|2021-09-13 19:20:00|34797.1|34794.7|34800.6|34798.2|34811.1|34808.7|34774.1|34771.7|1269
1631561100000|2021-09-13 19:25:00|34801.6|34799.2|34832.6|34830.2|34834.1|34831.7|34789.6|34787.2|1353
1631561400000|2021-09-13 19:30:00|34832.1|34829.7|34846.6|34844.2|34854.1|34851.7|34816.6|34814.2|1937
1631561700000|2021-09-13 19:35:00|34847.1|34844.7|34840.1|34837.7|34851.1|34848.7|34833.6|34831.2|1066
1631562000000|2021-09-13 19:40:00|34840.6|34838.2|34819.6|34817.2|34841.1|34838.7|34817.1|34814.7|1730
1631562300000|2021-09-13 19:45:00|34820.1|34817.7|34819.6|34817.2|34836.1|34833.7|34802.6|34800.2|1082
1631562600000|2021-09-13 19:50:00|34823.1|34820.7|34847.6|34845.2|34859.1|34856.7|34814.6|34812.2|2953
1631562900000|2021-09-13 19:55:00|34847.1|34844.7|34876.1|34873.7|34878.1|34875.7|34840.6|34838.2|3377
1631563200000|2021-09-13 20:00:00|34875.1|34872.7|34891.2|34886.4|34897.2|34892.4|34859.2|34854.4|1639
1631563500000|2021-09-13 20:05:00|34890.7|34885.9|34890.2|34885.4|34893.7|34888.9|34886.2|34881.4|572
1631563800000|2021-09-13 20:10:00|34889.7|34884.9|34896.2|34891.4|34899.2|34894.4|34889.7|34884.9|447
1631564100000|2021-09-13 20:15:00|34895.7|34890.9|34903.7|34898.9|34906.2|34901.4|34895.7|34890.9|140
1631564400000|2021-09-13 20:20:00|34904.2|34899.4|34904.7|34899.9|34907.2|34902.4|34903.2|34898.4|58
1631564700000|2021-09-13 20:25:00|34905.2|34900.4|34908.7|34903.9|34912.2|34907.4|34904.7|34899.9|142
1631565000000|2021-09-13 20:30:00|34909.2|34904.4|34918.2|34913.4|34922.7|34917.9|34908.7|34903.9|282
1631565300000|2021-09-13 20:35:00|34917.7|34912.9|34921.2|34916.4|34921.2|34916.4|34916.2|34911.4|74
1631565600000|2021-09-13 20:40:00|34920.7|34915.9|34920.2|34915.4|34921.2|34916.4|34919.7|34914.9|37
1631565900000|2021-09-13 20:45:00|34920.7|34915.9|34919.2|34914.4|34923.2|34918.4|34918.7|34913.9|114
1631566200000|2021-09-13 20:50:00|34918.2|34913.4|34917.7|34912.9|34921.2|34916.4|34917.7|34912.9|154
1631566500000|2021-09-13 20:55:00|34917.2|34912.4|34917|34907.2|34918.2|34913.4|34910.7|34905.9|192
1631566800000|2021-09-13 21:00:00|34914.9|34905.1|34914.4|34904.6|34915.6|34905.8|34914.4|34904.6|0
1631567100000|2021-09-13 21:05:00|34914.3|34904.5|34914.3|34904.5|34914.4|34904.6|34913.5|34903.7|0
1631567400000|2021-09-13 21:10:00|34914.9|34905.1|34914.4|34904.6|34914.9|34905.1|34913.8|34904|0
1631567700000|2021-09-13 21:15:00|34912.9|34903.1|34913.3|34903.5|34914.2|34904.4|34912.4|34902.6|0
1631568000000|2021-09-13 21:20:00|34913|34903.2|34912.4|34902.6|34913|34903.2|34911.6|34901.8|0
1631568300000|2021-09-13 21:25:00|34912.6|34902.8|34911.6|34901.8|34913.1|34903.3|34911.6|34901.8|0
1631568600000|2021-09-13 21:30:00|34912.7|34902.9|34911|34901.2|34912.8|34903|34911|34901.2|0
1631568900000|2021-09-13 21:35:00|34910.9|34901.1|34910|34900.2|34910.9|34901.1|34909.4|34899.6|0
1631569200000|2021-09-13 21:40:00|34909.9|34900.1|34910.1|34900.3|34911.1|34901.3|34909|34899.2|0
1631569500000|2021-09-13 21:45:00|34910.2|34900.4|34910.9|34901.1|34913|34903.2|34910|34900.2|0
1631569800000|2021-09-13 21:50:00|34911.5|34901.7|34910.6|34900.8|34911.8|34902|34910.3|34900.5|0
1631570100000|2021-09-13 21:55:00|34910.7|34900.9|34908.6|34898.8|34910.7|34900.9|34908.3|34898.5|0
1631570400000|2021-09-13 22:00:00|34911.7|34906.9|34902.2|34897.4|34916.7|34911.9|34900.7|34895.9|234
1631570700000|2021-09-13 22:05:00|34902.7|34897.9|34902.7|34897.9|34903.7|34898.9|34896.7|34891.9|70
1631571000000|2021-09-13 22:10:00|34903.2|34898.4|34899.2|34894.4|34905.2|34900.4|34897.2|34892.4|25
1631571300000|2021-09-13 22:15:00|34899.7|34894.9|34911.7|34906.9|34912.2|34907.4|34896.7|34891.9|52
1631571600000|2021-09-13 22:20:00|34912.2|34907.4|34927.2|34922.4|34928.2|34923.4|34911.7|34906.9|152
1631571900000|2021-09-13 22:25:00|34927.7|34922.9|34925.2|34920.4|34928.2|34923.4|34921.2|34916.4|124
1631572200000|2021-09-13 22:30:00|34925.7|34920.9|34925.7|34920.9|34930.2|34925.4|34924.7|34919.9|143
1631572500000|2021-09-13 22:35:00|34925.2|34920.4|34933.2|34928.4|34937.2|34932.4|34923.7|34918.9|118
1631572800000|2021-09-13 22:40:00|34932.7|34927.9|34929.2|34924.4|34933.2|34928.4|34927.2|34922.4|93
1631573100000|2021-09-13 22:45:00|34929.7|34924.9|34934.7|34929.9|34937.7|34932.9|34929.7|34924.9|71
1631573400000|2021-09-13 22:50:00|34935.2|34930.4|34934.2|34929.4|34944.7|34939.9|34933.2|34928.4|74
1631573700000|2021-09-13 22:55:00|34935.2|34930.4|34928.2|34923.4|34935.2|34930.4|34924.7|34919.9|77
1631574000000|2021-09-13 23:00:00|34927.7|34922.9|34927.2|34922.4|34940.2|34935.4|34927.2|34922.4|186
1631574300000|2021-09-13 23:05:00|34926.2|34921.4|34923.7|34918.9|34928.7|34923.9|34919.7|34914.9|38
1631574600000|2021-09-13 23:10:00|34924.2|34919.4|34912.7|34907.9|34924.7|34919.9|34909.2|34904.4|127
1631574900000|2021-09-13 23:15:00|34913.2|34908.4|34909.7|34904.9|34916.7|34911.9|34908.2|34903.4|55
1631575200000|2021-09-13 23:20:00|34910.2|34905.4|34912.7|34907.9|34912.7|34907.9|34909.2|34904.4|35
1631575500000|2021-09-13 23:25:00|34914.2|34909.4|34919.7|34914.9|34923.7|34918.9|34913.7|34908.9|100
1631575800000|2021-09-13 23:30:00|34920.2|34915.4|34922.7|34917.9|34923.2|34918.4|34914.2|34909.4|46
1631576100000|2021-09-13 23:35:00|34923.2|34918.4|34913.7|34908.9|34923.7|34918.9|34910.7|34905.9|78
1631576400000|2021-09-13 23:40:00|34913.2|34908.4|34913.7|34908.9|34917.2|34912.4|34912.2|34907.4|38
1631576700000|2021-09-13 23:45:00|34914.2|34909.4|34919.2|34914.4|34921.7|34916.9|34911.7|34906.9|64
1631577000000|2021-09-13 23:50:00|34919.7|34914.9|34924.7|34919.9|34928.7|34923.9|34913.2|34908.4|67
1631577300000|2021-09-13 23:55:00|34926.7|34921.9|34923.2|34918.4|34927.7|34922.9|34918.7|34913.9|53
1631577600000|2021-09-14 00:00:00|34922.7|34917.9|34922.7|34917.9|34930.2|34925.4|34905.2|34900.4|250
1631577900000|2021-09-14 00:05:00|34923.2|34918.4|34909.7|34904.9|34927.7|34922.9|34902.7|34897.9|111
1631578200000|2021-09-14 00:10:00|34909.2|34904.4|34900.7|34895.9|34911.2|34906.4|34896.7|34891.9|148
1631578500000|2021-09-14 00:15:00|34901.2|34896.4|34901.7|34896.9|34903.2|34898.4|34892.7|34887.9|186
1631578800000|2021-09-14 00:20:00|34902.2|34897.4|34898.2|34893.4|34904.7|34899.9|34892.7|34887.9|75
1631579100000|2021-09-14 00:25:00|34897.7|34892.9|34904.2|34899.4|34908.2|34903.4|34893.7|34888.9|87
1631579400000|2021-09-14 00:30:00|34906.2|34901.4|34908.7|34903.9|34914.7|34909.9|34903.7|34898.9|62
1631579700000|2021-09-14 00:35:00|34908.2|34903.4|34925.7|34920.9|34928.7|34923.9|34908.2|34903.4|128
1631580000000|2021-09-14 00:40:00|34925.2|34920.4|34921.7|34916.9|34931.2|34926.4|34921.2|34916.4|109
1631580300000|2021-09-14 00:45:00|34921.2|34916.4|34925.7|34920.9|34926.7|34921.9|34921.2|34916.4|29
1631580600000|2021-09-14 00:50:00|34926.2|34921.4|34917.7|34912.9|34926.7|34921.9|34916.7|34911.9|62
1631580900000|2021-09-14 00:55:00|34919.7|34914.9|34923.7|34918.9|34925.7|34920.9|34918.7|34913.9|60
1631581200000|2021-09-14 01:00:00|34924.2|34919.4|34932.7|34927.9|34940.2|34935.4|34924.2|34919.4|165
1631581500000|2021-09-14 01:05:00|34932.2|34927.4|34927.7|34922.9|34934.7|34929.9|34924.2|34919.4|35
1631581800000|2021-09-14 01:10:00|34928.2|34923.4|34929.7|34924.9|34938.7|34933.9|34927.7|34922.9|55
1631582100000|2021-09-14 01:15:00|34929.2|34924.4|34940.7|34935.9|34944.2|34939.4|34927.7|34922.9|57
1631582400000|2021-09-14 01:20:00|34940.2|34935.4|34947.2|34942.4|34949.2|34944.4|34938.7|34933.9|97
1631582700000|2021-09-14 01:25:00|34947.7|34942.9|34949.7|34944.9|34958.2|34953.4|34947.2|34942.4|180
1631583000000|2021-09-14 01:30:00|34950.2|34945.4|34954.7|34949.9|34960.7|34955.9|34941.2|34936.4|205
1631583300000|2021-09-14 01:35:00|34954.2|34949.4|34959.7|34954.9|34964.7|34959.9|34951.2|34946.4|140
1631583600000|2021-09-14 01:40:00|34959.2|34954.4|34949.7|34944.9|34959.7|34954.9|34946.7|34941.9|67
1631583900000|2021-09-14 01:45:00|34949.2|34944.4|34943.7|34938.9|34954.2|34949.4|34941.7|34936.9|80
1631584200000|2021-09-14 01:50:00|34943.2|34938.4|34951.7|34946.9|34954.2|34949.4|34938.7|34933.9|102
1631584500000|2021-09-14 01:55:00|34951.2|34946.4|34951.7|34946.9|34956.2|34951.4|34945.7|34940.9|65
1631584800000|2021-09-14 02:00:00|34952.2|34947.4|34960.7|34955.9|34962.2|34957.4|34948.2|34943.4|88
1631585100000|2021-09-14 02:05:00|34960.2|34955.4|34959.7|34954.9|34964.2|34959.4|34953.7|34948.9|77
1631585400000|2021-09-14 02:10:00|34960.2|34955.4|34943.7|34938.9|34960.7|34955.9|34941.2|34936.4|165
1631585700000|2021-09-14 02:15:00|34943.2|34938.4|34953.2|34948.4|34955.7|34950.9|34937.2|34932.4|104
1631586000000|2021-09-14 02:20:00|34952.7|34947.9|34944.7|34939.9|34960.2|34955.4|34943.7|34938.9|68
1631586300000|2021-09-14 02:25:00|34945.2|34940.4|34929.7|34924.9|34949.7|34944.9|34924.2|34919.4|174
1631586600000|2021-09-14 02:30:00|34930.2|34925.4|34924.7|34919.9|34934.7|34929.9|34913.2|34908.4|163
1631586900000|2021-09-14 02:35:00|34924.2|34919.4|34926.7|34921.9|34928.2|34923.4|34921.7|34916.9|61
1631587200000|2021-09-14 02:40:00|34926.2|34921.4|34932.7|34927.9|34935.7|34930.9|34925.7|34920.9|142
1631587500000|2021-09-14 02:45:00|34932.2|34927.4|34930.7|34925.9|34935.2|34930.4|34928.7|34923.9|48
1631587800000|2021-09-14 02:50:00|34931.2|34926.4|34930.7|34925.9|34935.2|34930.4|34929.2|34924.4|43
1631588100000|2021-09-14 02:55:00|34931.2|34926.4|34922.7|34917.9|34934.7|34929.9|34920.2|34915.4|72
1631588400000|2021-09-14 03:00:00|34922.2|34917.4|34919.7|34914.9|34925.7|34920.9|34913.2|34908.4|123
1631588700000|2021-09-14 03:05:00|34919.2|34914.4|34923.2|34918.4|34931.7|34926.9|34918.7|34913.9|78
1631589000000|2021-09-14 03:10:00|34923.7|34918.9|34926.2|34921.4|34926.7|34921.9|34918.7|34913.9|146
1631589300000|2021-09-14 03:15:00|34925.7|34920.9|34926.7|34921.9|34929.2|34924.4|34919.7|34914.9|62
1631589600000|2021-09-14 03:20:00|34927.2|34922.4|34932.7|34927.9|34933.2|34928.4|34923.7|34918.9|22
1631589900000|2021-09-14 03:25:00|34933.2|34928.4|34933.7|34928.9|34937.7|34932.9|34930.2|34925.4|41
1631590200000|2021-09-14 03:30:00|34934.2|34929.4|34932.7|34927.9|34938.2|34933.4|34926.7|34921.9|61
1631590500000|2021-09-14 03:35:00|34932.2|34927.4|34941.7|34936.9|34945.2|34940.4|34931.7|34926.9|48
1631590800000|2021-09-14 03:40:00|34942.2|34937.4|34939.7|34934.9|34947.2|34942.4|34937.7|34932.9|59
1631591100000|2021-09-14 03:45:00|34940.2|34935.4|34940.7|34935.9|34946.2|34941.4|34938.7|34933.9|43
1631591400000|2021-09-14 03:50:00|34940.2|34935.4|34940.7|34935.9|34941.7|34936.9|34937.2|34932.4|46
1631591700000|2021-09-14 03:55:00|34941.2|34936.4|34942.7|34937.9|34946.2|34941.4|34939.2|34934.4|45
1631592000000|2021-09-14 04:00:00|34942.2|34937.4|34938.7|34933.9|34942.7|34937.9|34936.7|34931.9|45
1631592300000|2021-09-14 04:05:00|34939.2|34934.4|34932.7|34927.9|34940.2|34935.4|34932.2|34927.4|14
1631592600000|2021-09-14 04:10:00|34932.2|34927.4|34931.7|34926.9|34936.7|34931.9|34927.2|34922.4|60
1631592900000|2021-09-14 04:15:00|34931.2|34926.4|34932.7|34927.9|34934.2|34929.4|34930.7|34925.9|14
1631593200000|2021-09-14 04:20:00|34932.2|34927.4|34932.7|34927.9|34933.7|34928.9|34929.7|34924.9|19
1631593500000|2021-09-14 04:25:00|34932.2|34927.4|34937.2|34932.4|34937.2|34932.4|34929.7|34924.9|13
1631593800000|2021-09-14 04:30:00|34937.7|34932.9|34942.2|34937.4|34942.2|34937.4|34934.7|34929.9|35
1631594100000|2021-09-14 04:35:00|34941.7|34936.9|34941.2|34936.4|34946.2|34941.4|34939.7|34934.9|60
1631594400000|2021-09-14 04:40:00|34939.2|34934.4|34939.7|34934.9|34942.2|34937.4|34937.2|34932.4|40
1631594700000|2021-09-14 04:45:00|34940.2|34935.4|34939.7|34934.9|34941.7|34936.9|34937.2|34932.4|46
1631595000000|2021-09-14 04:50:00|34940.2|34935.4|34941.7|34936.9|34943.2|34938.4|34935.7|34930.9|30
1631595300000|2021-09-14 04:55:00|34941.2|34936.4|34939.7|34934.9|34944.2|34939.4|34938.2|34933.4|32
1631595600000|2021-09-14 05:00:00|34940.2|34935.4|34945.7|34940.9|34953.7|34948.9|34934.7|34929.9|156
1631595900000|2021-09-14 05:05:00|34945.2|34940.4|34937.7|34932.9|34945.2|34940.4|34933.2|34928.4|82
1631596200000|2021-09-14 05:10:00|34937.2|34932.4|34939.7|34934.9|34940.2|34935.4|34929.2|34924.4|127
1631596500000|2021-09-14 05:15:00|34939.2|34934.4|34929.7|34924.9|34941.2|34936.4|34927.2|34922.4|128
1631596800000|2021-09-14 05:20:00|34929.2|34924.4|34948.7|34943.9|34951.7|34946.9|34928.2|34923.4|144
1631597100000|2021-09-14 05:25:00|34949.2|34944.4|34951.7|34946.9|34958.2|34953.4|34948.2|34943.4|98
1631597400000|2021-09-14 05:30:00|34952.2|34947.4|34939.2|34934.4|34952.7|34947.9|34934.2|34929.4|158
1631597700000|2021-09-14 05:35:00|34938.7|34933.9|34947.7|34942.9|34948.2|34943.4|34938.7|34933.9|315
1631598000000|2021-09-14 05:40:00|34948.2|34943.4|34936.7|34931.9|34949.2|34944.4|34928.7|34923.9|95
1631598300000|2021-09-14 05:45:00|34937.2|34932.4|34945.7|34940.9|34946.2|34941.4|34935.2|34930.4|65
1631598600000|2021-09-14 05:50:00|34946.2|34941.4|34937.7|34932.9|34946.2|34941.4|34934.7|34929.9|53
1631598900000|2021-09-14 05:55:00|34937.2|34932.4|34934.2|34929.4|34941.7|34936.9|34932.7|34927.9|85
1631599200000|2021-09-14 06:00:00|34933.6|34930|34904.1|34900.5|34938.1|34934.5|34902.6|34899|366
1631599500000|2021-09-14 06:05:00|34903.6|34900|34918.1|34914.5|34920.6|34917|34899.1|34895.5|248
1631599800000|2021-09-14 06:10:00|34917.6|34914|34898.6|34895|34917.6|34914|34897.6|34894|240
1631600100000|2021-09-14 06:15:00|34897.1|34893.5|34912.1|34908.5|34917.1|34913.5|34894.6|34891|220
1631600400000|2021-09-14 06:20:00|34912.6|34909|34929.1|34925.5|34931.6|34928|34910.1|34906.5|196
1631600700000|2021-09-14 06:25:00|34929.6|34926|34925.1|34921.5|34931.1|34927.5|34920.1|34916.5|153
1631601000000|2021-09-14 06:30:00|34925.6|34922|34916.1|34912.5|34926.6|34923|34914.1|34910.5|73
1631601300000|2021-09-14 06:35:00|34915.6|34912|34889.6|34886|34916.6|34913|34889.6|34886|248
1631601600000|2021-09-14 06:40:00|34891.1|34887.5|34885.6|34882|34893.6|34890|34881.1|34877.5|256
1631601900000|2021-09-14 06:45:00|34886.6|34883|34893.1|34889.5|34901.6|34898|34883.1|34879.5|141
1631602200000|2021-09-14 06:50:00|34892.6|34889|34882.1|34878.5|34893.1|34889.5|34878.6|34875|158
1631602500000|2021-09-14 06:55:00|34881.6|34878|34867.6|34864|34882.1|34878.5|34863.1|34859.5|379
1631602800000|2021-09-14 07:00:00|34868.1|34864.5|34878.6|34875|34888.6|34885|34860.1|34856.5|548
1631603100000|2021-09-14 07:05:00|34878.1|34874.5|34903.1|34899.5|34904.6|34901|34875.1|34871.5|367
1631603400000|2021-09-14 07:10:00|34903.6|34900|34853.1|34849.5|34909.1|34905.5|34851.1|34847.5|375
1631603700000|2021-09-14 07:15:00|34853.6|34850|34877.1|34873.5|34877.1|34873.5|34842.6|34839|387
1631604000000|2021-09-14 07:20:00|34876.6|34873|34835.1|34831.5|34877.1|34873.5|34830.1|34826.5|406
1631604300000|2021-09-14 07:25:00|34834.6|34831|34853.1|34849.5|34853.6|34850|34833.1|34829.5|1272
1631604600000|2021-09-14 07:30:00|34853.6|34850|34830.1|34826.5|34856.6|34853|34827.6|34824|439
1631604900000|2021-09-14 07:35:00|34829.6|34826|34840.1|34836.5|34840.1|34836.5|34827.1|34823.5|219
1631605200000|2021-09-14 07:40:00|34839.6|34836|34823.1|34819.5|34840.6|34837|34822.1|34818.5|515
1631605500000|2021-09-14 07:45:00|34825.1|34821.5|34842.1|34838.5|34843.1|34839.5|34820.1|34816.5|282
1631605800000|2021-09-14 07:50:00|34841.6|34838|34867.1|34863.5|34869.6|34866|34839.1|34835.5|341
1631606100000|2021-09-14 07:55:00|34866.6|34863|34893.1|34889.5|34894.6|34891|34865.1|34861.5|437
1631606400000|2021-09-14 08:00:00|34893.6|34890|34880.1|34876.5|34903.6|34900|34872.6|34869|600
1631606700000|2021-09-14 08:05:00|34879.6|34876|34882.1|34878.5|34892.6|34889|34870.1|34866.5|866
1631607000000|2021-09-14 08:10:00|34882.6|34879|34886.1|34882.5|34889.6|34886|34877.6|34874|291
1631607300000|2021-09-14 08:15:00|34885.6|34882|34855.1|34851.5|34888.6|34885|34852.6|34849|342
1631607600000|2021-09-14 08:20:00|34854.6|34851|34876.1|34872.5|34877.1|34873.5|34851.1|34847.5|416
1631607900000|2021-09-14 08:25:00|34876.6|34873|34900.6|34897|34902.6|34899|34873.6|34870|482
1631608200000|2021-09-14 08:30:00|34901.1|34897.5|34918.6|34915|34919.6|34916|34900.1|34896.5|529
1631608500000|2021-09-14 08:35:00|34918.1|34914.5|34934.1|34930.5|34941.1|34937.5|34918.1|34914.5|705
1631608800000|2021-09-14 08:40:00|34934.6|34931|34933.1|34929.5|34941.6|34938|34924.1|34920.5|266
1631609100000|2021-09-14 08:45:00|34932.6|34929|34917.1|34913.5|34933.6|34930|34916.1|34912.5|250
1631609400000|2021-09-14 08:50:00|34917.6|34914|34926.6|34923|34927.1|34923.5|34917.1|34913.5|174
1631609700000|2021-09-14 08:55:00|34927.1|34923.5|34922.1|34918.5|34931.6|34928|34921.6|34918|191
1631610000000|2021-09-14 09:00:00|34922.6|34919|34918.6|34915|34929.1|34925.5|34913.1|34909.5|195
1631610300000|2021-09-14 09:05:00|34917.6|34914|34927.1|34923.5|34929.6|34926|34917.1|34913.5|81
1631610600000|2021-09-14 09:10:00|34927.6|34924|34932.6|34929|34939.1|34935.5|34926.6|34923|100
1631610900000|2021-09-14 09:15:00|34933.1|34929.5|34935.1|34931.5|34940.6|34937|34927.6|34924|273
1631611200000|2021-09-14 09:20:00|34934.6|34931|34922.6|34919|34937.6|34934|34921.6|34918|256
1631611500000|2021-09-14 09:25:00|34923.6|34920|34920.6|34917|34925.6|34922|34916.6|34913|303
1631611800000|2021-09-14 09:30:00|34920.1|34916.5|34917.6|34914|34921.6|34918|34912.6|34909|232
1631612100000|2021-09-14 09:35:00|34918.6|34915|34906.6|34903|34918.6|34915|34906.1|34902.5|243
1631612400000|2021-09-14 09:40:00|34905.6|34902|34892.6|34889|34906.6|34903|34885.1|34881.5|492
1631612700000|2021-09-14 09:45:00|34894.1|34890.5|34888.6|34885|34894.1|34890.5|34886.6|34883|568
1631613000000|2021-09-14 09:50:00|34888.1|34884.5|34877.1|34873.5|34889.6|34886|34869.6|34866|373
1631613300000|2021-09-14 09:55:00|34877.6|34874|34871.6|34868|34877.6|34874|34869.6|34866|280
1631613600000|2021-09-14 10:00:00|34871.1|34867.5|34879.1|34875.5|34879.1|34875.5|34859.6|34856|333
1631613900000|2021-09-14 10:05:00|34878.6|34875|34883.1|34879.5|34887.6|34884|34878.1|34874.5|132
1631614200000|2021-09-14 10:10:00|34883.6|34880|34901.1|34897.5|34902.6|34899|34883.1|34879.5|219
1631614500000|2021-09-14 10:15:00|34900.6|34897|34903.1|34899.5|34908.6|34905|34897.1|34893.5|314
1631614800000|2021-09-14 10:20:00|34903.6|34900|34902.6|34899|34908.1|34904.5|34900.6|34897|130
1631615100000|2021-09-14 10:25:00|34903.1|34899.5|34912.1|34908.5|34914.1|34910.5|34903.1|34899.5|119
1631615400000|2021-09-14 10:30:00|34911.6|34908|34914.1|34910.5|34916.6|34913|34911.1|34907.5|45
1631615700000|2021-09-14 10:35:00|34914.6|34911|34914.1|34910.5|34915.1|34911.5|34912.1|34908.5|38
1631616000000|2021-09-14 10:40:00|34913.6|34910|34909.1|34905.5|34918.6|34915|34907.6|34904|227
1631616300000|2021-09-14 10:45:00|34909.6|34906|34897.6|34894|34911.6|34908|34896.6|34893|231
1631616600000|2021-09-14 10:50:00|34898.1|34894.5|34887.6|34884|34899.6|34896|34887.6|34884|288
1631616900000|2021-09-14 10:55:00|34887.1|34883.5|34894.1|34890.5|34895.6|34892|34881.6|34878|242
1631617200000|2021-09-14 11:00:00|34893.6|34890|34891.1|34887.5|34895.6|34892|34887.6|34884|638
1631617500000|2021-09-14 11:05:00|34891.6|34888|34878.6|34875|34892.6|34889|34875.1|34871.5|148
1631617800000|2021-09-14 11:10:00|34878.1|34874.5|34876.1|34872.5|34880.1|34876.5|34873.1|34869.5|136
1631618100000|2021-09-14 11:15:00|34876.6|34873|34874.1|34870.5|34877.6|34874|34869.6|34866|196
1631618400000|2021-09-14 11:20:00|34874.6|34871|34873.1|34869.5|34877.6|34874|34871.1|34867.5|94
1631618700000|2021-09-14 11:25:00|34872.6|34869|34866.1|34862.5|34876.1|34872.5|34863.6|34860|251
1631619000000|2021-09-14 11:30:00|34865.6|34862|34885.1|34881.5|34889.1|34885.5|34861.1|34857.5|452
1631619300000|2021-09-14 11:35:00|34885.6|34882|34877.1|34873.5|34889.6|34886|34873.1|34869.5|1247
1631619600000|2021-09-14 11:40:00|34876.6|34873|34863.6|34860|34884.1|34880.5|34861.6|34858|193
1631619900000|2021-09-14 11:45:00|34863.1|34859.5|34835.6|34832|34863.6|34860|34835.6|34832|427
1631620200000|2021-09-14 11:50:00|34834.6|34831|34807.1|34803.5|34835.1|34831.5|34785.1|34781.5|1667
1631620500000|2021-09-14 11:55:00|34808.1|34804.5|34825.6|34822|34826.1|34822.5|34800.1|34796.5|718
1631620800000|2021-09-14 12:00:00|34827.6|34824|34834.1|34830.5|34836.1|34832.5|34804.1|34800.5|704
1631621100000|2021-09-14 12:05:00|34833.6|34830|34825.1|34821.5|34835.1|34831.5|34818.1|34814.5|394
1631621400000|2021-09-14 12:10:00|34825.6|34822|34828.6|34825|34829.6|34826|34813.6|34810|391
1631621700000|2021-09-14 12:15:00|34828.1|34824.5|34840.1|34836.5|34844.1|34840.5|34828.1|34824.5|616
1631622000000|2021-09-14 12:20:00|34839.6|34836|34842.6|34839|34845.1|34841.5|34837.1|34833.5|218
1631622300000|2021-09-14 12:25:00|34843.1|34839.5|34847.1|34843.5|34850.6|34847|34839.1|34835.5|304
1631622600000|2021-09-14 12:30:00|34846.6|34843|34976.6|34973|34995.6|34992|34845.1|34841.5|4412
1631622900000|2021-09-14 12:35:00|34977.1|34973.5|34979.1|34975.5|35019.1|35015.5|34974.6|34971|2116
1631623200000|2021-09-14 12:40:00|34979.6|34976|34983.1|34979.5|35009.1|35005.5|34979.6|34976|865
1631623500000|2021-09-14 12:45:00|34983.6|34980|34990.6|34987|35004.1|35000.5|34983.6|34980|766
1631623800000|2021-09-14 12:50:00|34990.1|34986.5|34983.1|34979.5|35001.6|34998|34981.6|34978|569
1631624100000|2021-09-14 12:55:00|34982.6|34979|34961.1|34957.5|34991.1|34987.5|34946.6|34943|1079
1631624400000|2021-09-14 13:00:00|34962.1|34958.5|34980.1|34976.5|34987.1|34983.5|34962.1|34958.5|853
1631624700000|2021-09-14 13:05:00|34980.6|34977|34970.1|34966.5|34985.1|34981.5|34968.6|34965|440
1631625000000|2021-09-14 13:10:00|34971.1|34967.5|34977.1|34973.5|34981.6|34978|34970.1|34966.5|242
1631625300000|2021-09-14 13:15:00|34976.6|34973|34977.1|34973.5|34993.6|34990|34972.6|34969|607
1631625600000|2021-09-14 13:20:00|34977.6|34974|34989.6|34986|34992.6|34989|34974.6|34971|289
1631625900000|2021-09-14 13:25:00|34990.1|34986.5|34981.1|34977.5|34990.1|34986.5|34972.1|34968.5|952
1631626200000|2021-09-14 13:30:00|34980.5|34978.1|34941|34938.6|34996|34993.6|34922.5|34920.1|5934
1631626500000|2021-09-14 13:35:00|34941.5|34939.1|34951|34948.6|34988|34985.6|34908.5|34906.1|4014
1631626800000|2021-09-14 13:40:00|34945|34942.6|34958.5|34956.1|34965.5|34963.1|34927.5|34925.1|2701
1631627100000|2021-09-14 13:45:00|34959|34956.6|34934.5|34932.1|34971|34968.6|34933|34930.6|1971
1631627400000|2021-09-14 13:50:00|34935|34932.6|34865|34862.6|34957|34954.6|34849|34846.6|4035
1631627700000|2021-09-14 13:55:00|34864|34861.6|34830|34827.6|34879|34876.6|34820.5|34818.1|3555
1631628000000|2021-09-14 14:00:00|34831|34828.6|34775|34772.6|34831|34828.6|34737|34734.6|5834
1631628300000|2021-09-14 14:05:00|34774|34771.6|34790.5|34788.1|34798.5|34796.1|34768|34765.6|3890
1631628600000|2021-09-14 14:10:00|34790|34787.6|34751.5|34749.1|34790|34787.6|34745|34742.6|4301
1631628900000|2021-09-14 14:15:00|34751|34748.6|34765|34762.6|34780|34777.6|34735|34732.6|2110
1631629200000|2021-09-14 14:20:00|34764.5|34762.1|34714.5|34712.1|34777.5|34775.1|34713|34710.6|2415
1631629500000|2021-09-14 14:25:00|34714|34711.6|34751|34748.6|34753|34750.6|34683.5|34681.1|3224
1631629800000|2021-09-14 14:30:00|34750.5|34748.1|34710.3|34707.9|34750.5|34748.1|34698|34695.6|2662
1631630100000|2021-09-14 14:35:00|34709.8|34707.4|34659.3|34656.9|34722.3|34719.9|34653.8|34651.4|3405
1631630400000|2021-09-14 14:40:00|34658.8|34656.4|34653.3|34650.9|34669.3|34666.9|34637.8|34635.4|3146
1631630700000|2021-09-14 14:45:00|34652.8|34650.4|34664.3|34661.9|34669.3|34666.9|34645.8|34643.4|2195
1631631000000|2021-09-14 14:50:00|34664.8|34662.4|34666.8|34664.4|34683.8|34681.4|34640.8|34638.4|2550
1631631300000|2021-09-14 14:55:00|34667.3|34664.9|34643.8|34641.4|34667.8|34665.4|34635.8|34633.4|2895
1631631600000|2021-09-14 15:00:00|34644.3|34641.9|34662.3|34659.9|34678.8|34676.4|34641.3|34638.9|1903
1631631900000|2021-09-14 15:05:00|34661.3|34658.9|34694.3|34691.9|34696.3|34693.9|34654.8|34652.4|1684
1631632200000|2021-09-14 15:10:00|34693.8|34691.4|34693.3|34690.9|34703.8|34701.4|34670.8|34668.4|2123
1631632500000|2021-09-14 15:15:00|34693.8|34691.4|34668.8|34666.4|34699.3|34696.9|34667.3|34664.9|2023
1631632800000|2021-09-14 15:20:00|34669.3|34666.9|34687.3|34684.9|34688.8|34686.4|34663.8|34661.4|1962
1631633100000|2021-09-14 15:25:00|34686.3|34683.9|34692.3|34689.9|34699.3|34696.9|34675.8|34673.4|1058
1631633400000|2021-09-14 15:30:00|34691.8|34689.4|34682.3|34679.9|34709.8|34707.4|34670.8|34668.4|1867
1631633700000|2021-09-14 15:35:00|34682.8|34680.4|34680.8|34678.4|34686.3|34683.9|34667.8|34665.4|2042
1631634000000|2021-09-14 15:40:00|34681.3|34678.9|34692.3|34689.9|34695.3|34692.9|34677.8|34675.4|1112
1631634300000|2021-09-14 15:45:00|34691.8|34689.4|34688.8|34686.4|34692.8|34690.4|34668.8|34666.4|1821
1631634600000|2021-09-14 15:50:00|34689.3|34686.9|34665.3|34662.9|34689.3|34686.9|34663.8|34661.4|1331
1631634900000|2021-09-14 15:55:00|34665.8|34663.4|34694.8|34692.4|34695.8|34693.4|34664.8|34662.4|1197
1631635200000|2021-09-14 16:00:00|34692.8|34690.4|34727.3|34724.9|34728.8|34726.4|34688.8|34686.4|1663
1631635500000|2021-09-14 16:05:00|34727.8|34725.4|34721.3|34718.9|34728.3|34725.9|34708.8|34706.4|1589
1631635800000|2021-09-14 16:10:00|34721.8|34719.4|34715.3|34712.9|34723.3|34720.9|34704.8|34702.4|797
1631636100000|2021-09-14 16:15:00|34714.8|34712.4|34707.3|34704.9|34720.8|34718.4|34705.8|34703.4|569
1631636400000|2021-09-14 16:20:00|34707.8|34705.4|34703.3|34700.9|34712.8|34710.4|34701.3|34698.9|788
1631636700000|2021-09-14 16:25:00|34703.8|34701.4|34714.8|34712.4|34717.8|34715.4|34700.8|34698.4|608
1631637000000|2021-09-14 16:30:00|34714.3|34711.9|34702.8|34700.4|34715.8|34713.4|34688.3|34685.9|857
1631637300000|2021-09-14 16:35:00|34703.8|34701.4|34688.8|34686.4|34706.8|34704.4|34685.8|34683.4|899
1631637600000|2021-09-14 16:40:00|34689.8|34687.4|34659.3|34656.9|34692.3|34689.9|34653.8|34651.4|1282
1631637900000|2021-09-14 16:45:00|34658.8|34656.4|34659.9|34657.5|34671.4|34669|34644.8|34642.4|965
1631638200000|2021-09-14 16:50:00|34660.4|34658|34655.4|34653|34660.4|34658|34645.4|34643|1365
1631638500000|2021-09-14 16:55:00|34654.9|34652.5|34620.4|34618|34655.4|34653|34619.9|34617.5|2287
1631638800000|2021-09-14 17:00:00|34619.9|34617.5|34623.9|34621.5|34649.4|34647|34615.4|34613|2516
1631639100000|2021-09-14 17:05:00|34624.4|34622|34568.9|34566.5|34629.4|34627|34564.4|34562|3165
1631639400000|2021-09-14 17:10:00|34569.4|34567|34575.9|34573.5|34587.9|34585.5|34551.4|34549|2161
1631639700000|2021-09-14 17:15:00|34575.4|34573|34611.4|34609|34613.4|34611|34571.4|34569|1890
1631640000000|2021-09-14 17:20:00|34611.9|34609.5|34627.9|34625.5|34636.4|34634|34611.4|34609|1384
1631640300000|2021-09-14 17:25:00|34627.4|34625|34639.9|34637.5|34640.4|34638|34625.4|34623|1127
1631640600000|2021-09-14 17:30:00|34639.4|34637|34620.9|34618.5|34641.4|34639|34612.4|34610|1218
1631640900000|2021-09-14 17:35:00|34620.4|34618|34644.9|34642.5|34647.9|34645.5|34612.9|34610.5|1284
1631641200000|2021-09-14 17:40:00|34645.4|34643|34659.9|34657.5|34659.9|34657.5|34635.4|34633|922
1631641500000|2021-09-14 17:45:00|34659.4|34657|34644.9|34642.5|34664.4|34662|34642.9|34640.5|914
1631641800000|2021-09-14 17:50:00|34645.4|34643|34654.4|34652|34662.4|34660|34641.4|34639|600
1631642100000|2021-09-14 17:55:00|34655.4|34653|34655.4|34653|34661.4|34659|34649.9|34647.5|680
1631642400000|2021-09-14 18:00:00|34655.9|34653.5|34643.9|34641.5|34657.4|34655|34638.4|34636|1215
1631642700000|2021-09-14 18:05:00|34644.4|34642|34628.4|34626|34656.4|34654|34626.4|34624|1532
1631643000000|2021-09-14 18:10:00|34628.9|34626.5|34615.4|34613|34632.4|34630|34612.9|34610.5|884
1631643300000|2021-09-14 18:15:00|34616.9|34614.5|34596.4|34594|34617.4|34615|34595.9|34593.5|1279
1631643600000|2021-09-14 18:20:00|34595.9|34593.5|34587.9|34585.5|34599.9|34597.5|34574.4|34572|1459
1631643900000|2021-09-14 18:25:00|34587.4|34585|34572.9|34570.5|34588.4|34586|34564.9|34562.5|1839
1631644200000|2021-09-14 18:30:00|34572.4|34570|34546.9|34544.5|34572.9|34570.5|34546.4|34544|1418
1631644500000|2021-09-14 18:35:00|34547.4|34545|34547.9|34545.5|34557.4|34555|34530.9|34528.5|1683
1631644800000|2021-09-14 18:40:00|34548.4|34546|34563.4|34561|34570.4|34568|34547.9|34545.5|1728
1631645100000|2021-09-14 18:45:00|34562.9|34560.5|34530.4|34528|34563.9|34561.5|34526.4|34524|1234
1631645400000|2021-09-14 18:50:00|34530.9|34528.5|34547.4|34545|34548.4|34546|34507.4|34505|2091
1631645700000|2021-09-14 18:55:00|34546.9|34544.5|34574.4|34572|34577.4|34575|34540.4|34538|1424
1631646000000|2021-09-14 19:00:00|34575.4|34573|34567.9|34565.5|34576.4|34574|34557.9|34555.5|1197
1631646300000|2021-09-14 19:05:00|34567.4|34565|34566.4|34564|34592.4|34590|34564.4|34562|2122
1631646600000|2021-09-14 19:10:00|34566.9|34564.5|34558.4|34556|34579.9|34577.5|34555.4|34553|976
1631646900000|2021-09-14 19:15:00|34557.9|34555.5|34532.9|34530.5|34563.9|34561.5|34529.4|34527|1659
1631647200000|2021-09-14 19:20:00|34534|34531.6|34544|34541.6|34573|34570.6|34523.5|34521.1|1523
1631647500000|2021-09-14 19:25:00|34543.5|34541.1|34534.5|34532.1|34556.5|34554.1|34526.5|34524.1|1304
1631647800000|2021-09-14 19:30:00|34533|34530.6|34542.5|34540.1|34552|34549.6|34520|34517.6|1291
1631648100000|2021-09-14 19:35:00|34542|34539.6|34541|34538.6|34546.5|34544.1|34519.5|34517.1|1233
1631648400000|2021-09-14 19:40:00|34541.5|34539.1|34554.5|34552.1|34567.5|34565.1|34528|34525.6|1433
1631648700000|2021-09-14 19:45:00|34557|34554.6|34526.5|34524.1|34586|34583.6|34517.5|34515.1|1568
1631649000000|2021-09-14 19:50:00|34527|34524.6|34585|34582.6|34597|34594.6|34511.5|34509.1|3070
1631649300000|2021-09-14 19:55:00|34584.5|34582.1|34591|34588.6|34596|34593.6|34565.5|34563.1|3645
1631649600000|2021-09-14 20:00:00|34592.2|34587.4|34607.2|34602.4|34607.2|34602.4|34578.2|34573.4|1306
1631649900000|2021-09-14 20:05:00|34607.7|34602.9|34602.7|34597.9|34614.7|34609.9|34600.7|34595.9|521
1631650200000|2021-09-14 20:10:00|34602.2|34597.4|34597.2|34592.4|34609.2|34604.4|34596.7|34591.9|559
1631650500000|2021-09-14 20:15:00|34597.7|34592.9|34597.7|34592.9|34600.7|34595.9|34595.7|34590.9|210
1631650800000|2021-09-14 20:20:00|34598.2|34593.4|34596.7|34591.9|34600.7|34595.9|34594.7|34589.9|151
1631651100000|2021-09-14 20:25:00|34597.2|34592.4|34597.7|34592.9|34601.2|34596.4|34595.2|34590.4|187
1631651400000|2021-09-14 20:30:00|34597.2|34592.4|34599.2|34594.4|34599.7|34594.9|34595.7|34590.9|105
1631651700000|2021-09-14 20:35:00|34599.7|34594.9|34597.2|34592.4|34600.7|34595.9|34597.2|34592.4|88
1631652000000|2021-09-14 20:40:00|34597.7|34592.9|34600.7|34595.9|34600.7|34595.9|34596.7|34591.9|50
1631652300000|2021-09-14 20:45:00|34600.2|34595.4|34599.7|34594.9|34601.2|34596.4|34594.2|34589.4|128
1631652600000|2021-09-14 20:50:00|34599.2|34594.4|34602.2|34597.4|34602.2|34597.4|34597.2|34592.4|75
1631652900000|2021-09-14 20:55:00|34602.7|34597.9|34600.2|34590.4|34602.7|34597.9|34596.2|34588.4|97
1631653200000|2021-09-14 21:00:00|34601|34591.2|34597.5|34587.7|34601|34591.2|34597.5|34587.7|0
1631653500000|2021-09-14 21:05:00|34597.8|34588|34598|34588.2|34598.5|34588.7|34597.4|34587.6|0
1631653800000|2021-09-14 21:10:00|34598.1|34588.3|34598|34588.2|34598.1|34588.3|34598|34588.2|0
1631654100000|2021-09-14 21:15:00|34598.2|34588.4|34600.8|34591|34600.8|34591|34598.1|34588.3|0
1631654400000|2021-09-14 21:20:00|34599.9|34590.1|34603.5|34593.7|34603.5|34593.7|34599.9|34590.1|0
1631654700000|2021-09-14 21:25:00|34603.7|34593.9|34602.8|34593|34603.9|34594.1|34602.5|34592.7|0
1631655000000|2021-09-14 21:30:00|34603|34593.2|34599.9|34590.1|34603|34593.2|34599.8|34590|0
1631655300000|2021-09-14 21:35:00|34599.4|34589.6|34594.4|34584.6|34600.8|34591|34594.3|34584.5|0
1631655600000|2021-09-14 21:40:00|34594.1|34584.3|34593.1|34583.3|34594.4|34584.6|34590.6|34580.8|0
1631655900000|2021-09-14 21:45:00|34593.3|34583.5|34592.5|34582.7|34593.3|34583.5|34591.5|34581.7|0
1631656200000|2021-09-14 21:50:00|34592.8|34583|34592.8|34583|34593.2|34583.4|34590.9|34581.1|0
1631656500000|2021-09-14 21:55:00|34593.6|34583.8|34595|34585.2|34595|34585.2|34593.3|34583.5|0
1631656800000|2021-09-14 22:00:00|34598.7|34588.9|34607.2|34602.4|34616.2|34611.4|34597.2|34588.9|266
1631657100000|2021-09-14 22:05:00|34606.7|34601.9|34608.2|34603.4|34609.2|34604.4|34598.2|34593.4|93
1631657400000|2021-09-14 22:10:00|34608.7|34603.9|34613.2|34608.4|34618.2|34613.4|34608.2|34603.4|68
1631657700000|2021-09-14 22:15:00|34613.7|34608.9|34615.7|34610.9|34618.2|34613.4|34613.2|34608.4|34
1631658000000|2021-09-14 22:20:00|34616.2|34611.4|34613.7|34608.9|34617.2|34612.4|34608.7|34603.9|78
1631658300000|2021-09-14 22:25:00|34612.2|34607.4|34605.7|34600.9|34613.2|34608.4|34604.7|34599.9|39
1631658600000|2021-09-14 22:30:00|34605.2|34600.4|34594.2|34589.4|34612.2|34607.4|34593.2|34588.4|83
1631658900000|2021-09-14 22:35:00|34594.7|34589.9|34596.7|34591.9|34598.2|34593.4|34593.7|34588.9|55
1631659200000|2021-09-14 22:40:00|34596.2|34591.4|34595.2|34590.4|34599.2|34594.4|34594.2|34589.4|58
1631659500000|2021-09-14 22:45:00|34595.7|34590.9|34591.7|34586.9|34599.7|34594.9|34591.7|34586.9|47
1631659800000|2021-09-14 22:50:00|34592.2|34587.4|34605.2|34600.4|34607.7|34602.9|34590.7|34585.9|90
1631660100000|2021-09-14 22:55:00|34604.7|34599.9|34607.2|34602.4|34612.2|34607.4|34604.7|34599.9|55
1631660400000|2021-09-14 23:00:00|34607.7|34602.9|34604.2|34599.4|34611.7|34606.9|34599.2|34594.4|80
1631660700000|2021-09-14 23:05:00|34604.7|34599.9|34609.2|34604.4|34611.2|34606.4|34604.7|34599.9|26
1631661000000|2021-09-14 23:10:00|34608.7|34603.9|34606.2|34601.4|34608.7|34603.9|34600.7|34595.9|26
1631661300000|2021-09-14 23:15:00|34606.7|34601.9|34600.7|34595.9|34608.7|34603.9|34600.7|34595.9|32
1631661600000|2021-09-14 23:20:00|34600.2|34595.4|34604.7|34599.9|34604.7|34599.9|34597.7|34592.9|24
1631661900000|2021-09-14 23:25:00|34605.2|34600.4|34604.7|34599.9|34605.2|34600.4|34602.2|34597.4|15
1631662200000|2021-09-14 23:30:00|34605.7|34600.9|34608.2|34603.4|34609.2|34604.4|34601.7|34596.9|65
1631662500000|2021-09-14 23:35:00|34608.7|34603.9|34627.2|34622.4|34630.2|34625.4|34608.7|34603.9|198
1631662800000|2021-09-14 23:40:00|34626.7|34621.9|34625.2|34620.4|34630.7|34625.9|34623.7|34618.9|99
1631663100000|2021-09-14 23:45:00|34625.7|34620.9|34619.2|34614.4|34626.7|34621.9|34615.7|34610.9|89
1631663400000|2021-09-14 23:50:00|34619.7|34614.9|34624.2|34619.4|34627.2|34622.4|34619.7|34614.9|47
1631663700000|2021-09-14 23:55:00|34623.7|34618.9|34635.7|34630.9|34636.2|34631.4|34620.7|34615.9|106
1631664000000|2021-09-15 00:00:00|34634.2|34629.4|34636.2|34631.4|34648.7|34643.9|34630.7|34625.9|392
1631664300000|2021-09-15 00:05:00|34635.7|34630.9|34644.7|34639.9|34648.7|34643.9|34631.7|34626.9|230
1631664600000|2021-09-15 00:10:00|34644.2|34639.4|34650.2|34645.4|34655.7|34650.9|34643.2|34638.4|183
1631664900000|2021-09-15 00:15:00|34649.7|34644.9|34663.2|34658.4|34672.2|34667.4|34648.7|34643.9|521
1631665200000|2021-09-15 00:20:00|34662.7|34657.9|34649.2|34644.4|34664.2|34659.4|34648.7|34643.9|223
1631665500000|2021-09-15 00:25:00|34649.7|34644.9|34656.2|34651.4|34657.7|34652.9|34648.2|34643.4|116
1631665800000|2021-09-15 00:30:00|34656.7|34651.9|34647.2|34642.4|34664.7|34659.9|34646.2|34641.4|111
1631666100000|2021-09-15 00:35:00|34647.7|34642.9|34645.2|34640.4|34648.7|34643.9|34633.7|34628.9|196
1631666400000|2021-09-15 00:40:00|34644.7|34639.9|34634.7|34629.9|34651.2|34646.4|34630.2|34625.4|172
1631666700000|2021-09-15 00:45:00|34634.2|34629.4|34631.2|34626.4|34639.7|34634.9|34627.2|34622.4|141
1631667000000|2021-09-15 00:50:00|34630.7|34625.9|34633.2|34628.4|34639.7|34634.9|34630.7|34625.9|96
1631667300000|2021-09-15 00:55:00|34633.7|34628.9|34622.2|34617.4|34633.7|34628.9|34613.7|34608.9|217
1631667600000|2021-09-15 01:00:00|34622.7|34617.9|34637.2|34632.4|34642.7|34637.9|34622.2|34617.4|198
1631667900000|2021-09-15 01:05:00|34637.7|34632.9|34643.2|34638.4|34647.2|34642.4|34628.2|34623.4|181
1631668200000|2021-09-15 01:10:00|34643.7|34638.9|34642.2|34637.4|34644.7|34639.9|34635.2|34630.4|76
1631668500000|2021-09-15 01:15:00|34642.7|34637.9|34642.2|34637.4|34647.7|34642.9|34634.2|34629.4|142
1631668800000|2021-09-15 01:20:00|34642.7|34637.9|34626.2|34621.4|34646.7|34641.9|34624.7|34619.9|126
1631669100000|2021-09-15 01:25:00|34625.7|34620.9|34638.7|34633.9|34641.2|34636.4|34623.2|34618.4|202
1631669400000|2021-09-15 01:30:00|34639.2|34634.4|34644.2|34639.4|34651.2|34646.4|34633.2|34628.4|167
1631669700000|2021-09-15 01:35:00|34644.7|34639.9|34636.2|34631.4|34646.2|34641.4|34630.7|34625.9|192
1631670000000|2021-09-15 01:40:00|34635.7|34630.9|34622.2|34617.4|34638.2|34633.4|34620.7|34615.9|144
1631670300000|2021-09-15 01:45:00|34621.7|34616.9|34619.7|34614.9|34625.2|34620.4|34609.7|34604.9|146
1631670600000|2021-09-15 01:50:00|34619.2|34614.4|34602.2|34597.4|34622.2|34617.4|34600.7|34595.9|172
1631670900000|2021-09-15 01:55:00|34601.7|34596.9|34608.2|34603.4|34613.2|34608.4|34601.7|34596.9|123
1631671200000|2021-09-15 02:00:00|34610.2|34605.4|34577.2|34572.4|34610.7|34605.9|34570.7|34565.9|494
1631671500000|2021-09-15 02:05:00|34574.2|34569.4|34577.2|34572.4|34580.7|34575.9|34569.7|34564.9|156
1631671800000|2021-09-15 02:10:00|34577.7|34572.9|34584.7|34579.9|34585.7|34580.9|34576.7|34571.9|292
1631672100000|2021-09-15 02:15:00|34585.2|34580.4|34613.2|34608.4|34614.2|34609.4|34585.2|34580.4|299
1631672400000|2021-09-15 02:20:00|34612.7|34607.9|34621.2|34616.4|34626.7|34621.9|34611.2|34606.4|245
1631672700000|2021-09-15 02:25:00|34620.7|34615.9|34621.2|34616.4|34630.2|34625.4|34619.7|34614.9|199
1631673000000|2021-09-15 02:30:00|34621.7|34616.9|34624.2|34619.4|34639.2|34634.4|34621.2|34616.4|211
1631673300000|2021-09-15 02:35:00|34624.7|34619.9|34609.7|34604.9|34626.2|34621.4|34608.7|34603.9|164
1631673600000|2021-09-15 02:40:00|34608.7|34603.9|34612.2|34607.4|34615.2|34610.4|34603.7|34598.9|107
1631673900000|2021-09-15 02:45:00|34611.2|34606.4|34617.7|34612.9|34622.7|34617.9|34608.2|34603.4|136
1631674200000|2021-09-15 02:50:00|34617.2|34612.4|34618.2|34613.4|34621.7|34616.9|34609.2|34604.4|75
1631674500000|2021-09-15 02:55:00|34617.7|34612.9|34617.2|34612.4|34626.7|34621.9|34611.7|34606.9|125
1631674800000|2021-09-15 03:00:00|34618.2|34613.4|34626.2|34621.4|34634.2|34629.4|34617.2|34612.4|136
1631675100000|2021-09-15 03:05:00|34626.7|34621.9|34626.2|34621.4|34629.2|34624.4|34623.2|34618.4|54
1631675400000|2021-09-15 03:10:00|34626.7|34621.9|34621.7|34616.9|34634.2|34629.4|34620.7|34615.9|77
1631675700000|2021-09-15 03:15:00|34622.2|34617.4|34622.2|34617.4|34626.7|34621.9|34617.7|34612.9|98
1631676000000|2021-09-15 03:20:00|34622.7|34617.9|34622.2|34617.4|34624.7|34619.9|34616.2|34611.4|69
1631676300000|2021-09-15 03:25:00|34621.2|34616.4|34639.2|34634.4|34639.2|34634.4|34620.7|34615.9|185
1631676600000|2021-09-15 03:30:00|34638.7|34633.9|34644.2|34639.4|34653.7|34648.9|34635.2|34630.4|277
1631676900000|2021-09-15 03:35:00|34644.7|34639.9|34634.7|34629.9|34644.7|34639.9|34634.7|34629.9|114
1631677200000|2021-09-15 03:40:00|34635.2|34630.4|34634.2|34629.4|34636.2|34631.4|34627.2|34622.4|116
1631677500000|2021-09-15 03:45:00|34634.7|34629.9|34640.2|34635.4|34643.2|34638.4|34634.2|34629.4|78
1631677800000|2021-09-15 03:50:00|34640.7|34635.9|34650.2|34645.4|34650.7|34645.9|34632.2|34627.4|146
1631678100000|2021-09-15 03:55:00|34650.7|34645.9|34642.2|34637.4|34653.2|34648.4|34640.2|34635.4|181
1631678400000|2021-09-15 04:00:00|34642.7|34637.9|34665.2|34660.4|34666.7|34661.9|34640.2|34635.4|218
1631678700000|2021-09-15 04:05:00|34665.7|34660.9|34664.2|34659.4|34673.7|34668.9|34663.2|34658.4|116
1631679000000|2021-09-15 04:10:00|34665.2|34660.4|34675.7|34670.9|34676.7|34671.9|34665.2|34660.4|111
1631679300000|2021-09-15 04:15:00|34675.2|34670.4|34666.2|34661.4|34676.7|34671.9|34664.2|34659.4|84
1631679600000|2021-09-15 04:20:00|34665.7|34660.9|34663.2|34658.4|34668.7|34663.9|34662.7|34657.9|41
1631679900000|2021-09-15 04:25:00|34663.7|34658.9|34656.7|34651.9|34665.2|34660.4|34653.2|34648.4|131
1631680200000|2021-09-15 04:30:00|34657.2|34652.4|34653.2|34648.4|34660.7|34655.9|34651.2|34646.4|75
1631680500000|2021-09-15 04:35:00|34652.7|34647.9|34648.7|34643.9|34655.7|34650.9|34645.7|34640.9|221
1631680800000|2021-09-15 04:40:00|34647.2|34642.4|34655.2|34650.4|34656.2|34651.4|34646.7|34641.9|97
1631681100000|2021-09-15 04:45:00|34654.7|34649.9|34662.2|34657.4|34668.7|34663.9|34653.2|34648.4|204
1631681400000|2021-09-15 04:50:00|34661.7|34656.9|34663.2|34658.4|34670.2|34665.4|34660.2|34655.4|114
1631681700000|2021-09-15 04:55:00|34663.7|34658.9|34666.7|34661.9|34667.7|34662.9|34662.2|34657.4|74
1631682000000|2021-09-15 05:00:00|34667.2|34662.4|34663.2|34658.4|34671.7|34666.9|34659.7|34654.9|124
1631682300000|2021-09-15 05:05:00|34662.7|34657.9|34648.2|34643.4|34667.2|34662.4|34645.7|34640.9|182
1631682600000|2021-09-15 05:10:00|34647.7|34642.9|34643.2|34638.4|34650.7|34645.9|34635.7|34630.9|196
1631682900000|2021-09-15 05:15:00|34642.7|34637.9|34625.2|34620.4|34645.2|34640.4|34612.7|34607.9|434
1631683200000|2021-09-15 05:20:00|34625.7|34620.9|34642.2|34637.4|34649.7|34644.9|34625.2|34620.4|204
1631683500000|2021-09-15 05:25:00|34641.7|34636.9|34632.2|34627.4|34644.7|34639.9|34631.7|34626.9|110
1631683800000|2021-09-15 05:30:00|34631.7|34626.9|34621.2|34616.4|34641.2|34636.4|34611.7|34606.9|232
1631684100000|2021-09-15 05:35:00|34621.7|34616.9|34617.2|34612.4|34639.2|34634.4|34617.2|34612.4|179
1631684400000|2021-09-15 05:40:00|34616.7|34611.9|34620.2|34615.4|34632.7|34627.9|34616.7|34611.9|129
1631684700000|2021-09-15 05:45:00|34620.7|34615.9|34628.2|34623.4|34629.2|34624.4|34615.7|34610.9|157
1631685000000|2021-09-15 05:50:00|34628.7|34623.9|34640.2|34635.4|34640.2|34635.4|34626.7|34621.9|114
1631685300000|2021-09-15 05:55:00|34639.7|34634.9|34626.2|34621.4|34641.7|34636.9|34625.7|34620.9|200
1631685600000|2021-09-15 06:00:00|34625.6|34622|34611.6|34608|34630.1|34626.5|34600.6|34597|434
1631685900000|2021-09-15 06:05:00|34611.1|34607.5|34605.6|34602|34619.6|34616|34605.6|34602|306
1631686200000|2021-09-15 06:10:00|34606.1|34602.5|34611.6|34608|34613.6|34610|34593.6|34590|226
1631686500000|2021-09-15 06:15:00|34611.1|34607.5|34608.1|34604.5|34613.6|34610|34593.6|34590|239
1631686800000|2021-09-15 06:20:00|34608.6|34605|34622.1|34618.5|34625.1|34621.5|34605.6|34602|215
1631687100000|2021-09-15 06:25:00|34621.6|34618|34611.6|34608|34630.6|34627|34611.6|34608|185
1631687400000|2021-09-15 06:30:00|34611.1|34607.5|34608.6|34605|34619.6|34616|34607.6|34604|130
1631687700000|2021-09-15 06:35:00|34608.1|34604.5|34610.6|34607|34611.1|34607.5|34593.1|34589.5|172
1631688000000|2021-09-15 06:40:00|34610.1|34606.5|34627.6|34624|34630.6|34627|34609.6|34606|228
1631688300000|2021-09-15 06:45:00|34628.1|34624.5|34629.6|34626|34637.1|34633.5|34623.6|34620|215
1631688600000|2021-09-15 06:50:00|34630.1|34626.5|34631.1|34627.5|34638.1|34634.5|34629.6|34626|111
1631688900000|2021-09-15 06:55:00|34630.1|34626.5|34636.6|34633|34648.1|34644.5|34630.1|34626.5|200
1631689200000|2021-09-15 07:00:00|34636.1|34632.5|34631.6|34628|34664.6|34661|34630.6|34627|742
1631689500000|2021-09-15 07:05:00|34632.1|34628.5|34612.1|34608.5|34640.6|34637|34612.1|34608.5|719
1631689800000|2021-09-15 07:10:00|34611.1|34607.5|34604.6|34601|34620.1|34616.5|34600.6|34597|394
1631690100000|2021-09-15 07:15:00|34605.1|34601.5|34637.6|34634|34640.1|34636.5|34603.1|34599.5|229
1631690400000|2021-09-15 07:20:00|34638.1|34634.5|34622.6|34619|34642.6|34639|34620.1|34616.5|243
1631690700000|2021-09-15 07:25:00|34623.1|34619.5|34628.6|34625|34631.1|34627.5|34611.6|34608|107
1631691000000|2021-09-15 07:30:00|34625.6|34622|34627.6|34624|34632.6|34629|34617.1|34613.5|434
1631691300000|2021-09-15 07:35:00|34627.1|34623.5|34620.6|34617|34630.6|34627|34611.6|34608|95
1631691600000|2021-09-15 07:40:00|34621.1|34617.5|34609.1|34605.5|34621.1|34617.5|34604.1|34600.5|169
1631691900000|2021-09-15 07:45:00|34609.6|34606|34611.6|34608|34625.1|34621.5|34607.1|34603.5|259
1631692200000|2021-09-15 07:50:00|34611.1|34607.5|34613.6|34610|34618.6|34615|34606.6|34603|763
1631692500000|2021-09-15 07:55:00|34613.1|34609.5|34616.1|34612.5|34618.6|34615|34604.6|34601|223
1631692800000|2021-09-15 08:00:00|34616.6|34613|34639.6|34636|34643.6|34640|34616.6|34613|338
1631693100000|2021-09-15 08:05:00|34639.1|34635.5|34635.6|34632|34645.6|34642|34632.1|34628.5|199
1631693400000|2021-09-15 08:10:00|34635.1|34631.5|34628.6|34625|34637.6|34634|34628.6|34625|383
1631693700000|2021-09-15 08:15:00|34629.1|34625.5|34637.6|34634|34642.1|34638.5|34626.1|34622.5|189
1631694000000|2021-09-15 08:20:00|34638.1|34634.5|34631.6|34628|34643.1|34639.5|34631.6|34628|365
1631694300000|2021-09-15 08:25:00|34631.1|34627.5|34651.1|34647.5|34655.6|34652|34628.6|34625|309
1631694600000|2021-09-15 08:30:00|34650.6|34647|34656.1|34652.5|34663.6|34660|34650.6|34647|409
1631694900000|2021-09-15 08:35:00|34657.1|34653.5|34666.6|34663|34669.1|34665.5|34656.1|34652.5|251
1631695200000|2021-09-15 08:40:00|34666.1|34662.5|34667.1|34663.5|34675.1|34671.5|34664.1|34660.5|226
1631695500000|2021-09-15 08:45:00|34666.6|34663|34654.6|34651|34670.1|34666.5|34654.1|34650.5|190
1631695800000|2021-09-15 08:50:00|34654.1|34650.5|34650.6|34647|34654.1|34650.5|34643.6|34640|434
1631696100000|2021-09-15 08:55:00|34651.1|34647.5|34645.6|34642|34651.1|34647.5|34640.6|34637|180
1631696400000|2021-09-15 09:00:00|34645.1|34641.5|34647.6|34644|34651.1|34647.5|34643.6|34640|226
1631696700000|2021-09-15 09:05:00|34648.1|34644.5|34648.1|34644.5|34649.6|34646|34645.1|34641.5|88
1631697000000|2021-09-15 09:10:00|34647.6|34644|34642.6|34639|34648.6|34645|34642.1|34638.5|260
1631697300000|2021-09-15 09:15:00|34643.1|34639.5|34652.6|34649|34656.1|34652.5|34642.1|34638.5|313
1631697600000|2021-09-15 09:20:00|34653.1|34649.5|34650.1|34646.5|34659.6|34656|34647.6|34644|533
1631697900000|2021-09-15 09:25:00|34649.1|34645.5|34640.6|34637|34650.1|34646.5|34637.1|34633.5|670
1631698200000|2021-09-15 09:30:00|34641.1|34637.5|34658.6|34655|34659.1|34655.5|34633.6|34630|709
1631698500000|2021-09-15 09:35:00|34658.1|34654.5|34652.1|34648.5|34658.6|34655|34648.1|34644.5|271
1631698800000|2021-09-15 09:40:00|34651.6|34648|34649.6|34646|34651.6|34648|34644.6|34641|112
1631699100000|2021-09-15 09:45:00|34650.1|34646.5|34656.6|34653|34659.1|34655.5|34649.1|34645.5|93
1631699400000|2021-09-15 09:50:00|34657.1|34653.5|34664.6|34661|34679.6|34676|34656.6|34653|268
1631699700000|2021-09-15 09:55:00|34665.1|34661.5|34664.1|34660.5|34670.6|34667|34661.1|34657.5|204
1631700000000|2021-09-15 10:00:00|34664.6|34661|34665.6|34662|34669.6|34666|34661.6|34658|88
1631700300000|2021-09-15 10:05:00|34665.1|34661.5|34666.1|34662.5|34676.1|34672.5|34664.1|34660.5|229
1631700600000|2021-09-15 10:10:00|34665.6|34662|34650.6|34647|34666.1|34662.5|34650.6|34647|190
1631700900000|2021-09-15 10:15:00|34650.1|34646.5|34647.6|34644|34657.1|34653.5|34645.1|34641.5|384
1631701200000|2021-09-15 10:20:00|34647.1|34643.5|34647.6|34644|34649.1|34645.5|34639.1|34635.5|243
1631701500000|2021-09-15 10:25:00|34647.1|34643.5|34652.6|34649|34655.1|34651.5|34646.6|34643|87
1631701800000|2021-09-15 10:30:00|34652.1|34648.5|34645.6|34642|34654.6|34651|34642.1|34638.5|142
1631702100000|2021-09-15 10:35:00|34645.1|34641.5|34642.6|34639|34647.6|34644|34641.1|34637.5|158
1631702400000|2021-09-15 10:40:00|34643.1|34639.5|34631.1|34627.5|34643.1|34639.5|34627.6|34624|170
1631702700000|2021-09-15 10:45:00|34630.6|34627|34608.1|34604.5|34631.1|34627.5|34604.1|34600.5|599
1631703000000|2021-09-15 10:50:00|34608.6|34605|34609.1|34605.5|34614.1|34610.5|34601.6|34598|306
1631703300000|2021-09-15 10:55:00|34609.6|34606|34602.6|34599|34609.6|34606|34589.1|34585.5|430
1631703600000|2021-09-15 11:00:00|34603.1|34599.5|34601.1|34597.5|34608.6|34605|34589.1|34585.5|468
1631703900000|2021-09-15 11:05:00|34600.6|34597|34602.1|34598.5|34606.1|34602.5|34594.6|34591|296
1631704200000|2021-09-15 11:10:00|34602.6|34599|34573.6|34570|34603.6|34600|34571.1|34567.5|438
1631704500000|2021-09-15 11:15:00|34573.1|34569.5|34587.6|34584|34589.1|34585.5|34566.1|34562.5|389
1631704800000|2021-09-15 11:20:00|34587.1|34583.5|34591.1|34587.5|34592.1|34588.5|34571.6|34568|453
1631705100000|2021-09-15 11:25:00|34590.6|34587|34572.6|34569|34595.6|34592|34568.6|34565|413
1631705400000|2021-09-15 11:30:00|34572.1|34568.5|34558.6|34555|34575.6|34572|34558.1|34554.5|934
1631705700000|2021-09-15 11:35:00|34558.1|34554.5|34558.6|34555|34563.1|34559.5|34546.1|34542.5|538
1631706000000|2021-09-15 11:40:00|34559.1|34555.5|34584.6|34581|34585.1|34581.5|34557.1|34553.5|391
1631706300000|2021-09-15 11:45:00|34584.1|34580.5|34579.6|34576|34588.6|34585|34578.6|34575|220
1631706600000|2021-09-15 11:50:00|34579.1|34575.5|34573.6|34570|34586.1|34582.5|34564.1|34560.5|403
1631706900000|2021-09-15 11:55:00|34574.1|34570.5|34575.1|34571.5|34576.1|34572.5|34565.1|34561.5|203
1631707200000|2021-09-15 12:00:00|34575.6|34572|34577.6|34574|34582.6|34579|34570.1|34566.5|799
1631707500000|2021-09-15 12:05:00|34578.1|34574.5|34567.1|34563.5|34581.6|34578|34555.6|34552|502
1631707800000|2021-09-15 12:10:00|34567.6|34564|34557.1|34553.5|34569.1|34565.5|34555.1|34551.5|327
1631708100000|2021-09-15 12:15:00|34556.6|34553|34570.1|34566.5|34580.1|34576.5|34556.6|34553|519
1631708400000|2021-09-15 12:20:00|34569.6|34566|34535.6|34532|34574.6|34571|34531.1|34527.5|786
1631708700000|2021-09-15 12:25:00|34536.6|34533|34521.1|34517.5|34538.6|34535|34502.1|34498.5|1455
1631709000000|2021-09-15 12:30:00|34520.6|34517|34552.6|34549|34579.6|34576|34520.1|34516.5|1442
1631709300000|2021-09-15 12:35:00|34553.6|34550|34570.6|34567|34579.6|34576|34553.6|34550|619
1631709600000|2021-09-15 12:40:00|34571.1|34567.5|34591.1|34587.5|34594.1|34590.5|34567.1|34563.5|676
1631709900000|2021-09-15 12:45:00|34590.6|34587|34591.6|34588|34599.6|34596|34576.1|34572.5|930
1631710200000|2021-09-15 12:50:00|34590.6|34587|34595.6|34592|34604.6|34601|34590.6|34587|847
1631710500000|2021-09-15 12:55:00|34596.1|34592.5|34595.1|34591.5|34601.6|34598|34583.6|34580|602
1631710800000|2021-09-15 13:00:00|34594.6|34591|34610.6|34607|34611.6|34608|34590.1|34586.5|649
1631711100000|2021-09-15 13:05:00|34611.6|34608|34604.6|34601|34616.1|34612.5|34590.6|34587|631
1631711400000|2021-09-15 13:10:00|34605.1|34601.5|34605.1|34601.5|34611.1|34607.5|34592.6|34589|657
1631711700000|2021-09-15 13:15:00|34604.6|34601|34583.1|34579.5|34614.1|34610.5|34581.6|34578|548
1631712000000|2021-09-15 13:20:00|34583.6|34580|34585.6|34582|34600.6|34597|34572.6|34569|920
1631712300000|2021-09-15 13:25:00|34586.1|34582.5|34582.6|34579|34588.6|34585|34572.1|34568.5|1142
1631712600000|2021-09-15 13:30:00|34583.6|34580|34551|34548.6|34593|34590.6|34524|34521.6|6391
1631712900000|2021-09-15 13:35:00|34549|34546.6|34537.5|34535.1|34566.5|34564.1|34521.5|34519.1|3971
1631713200000|2021-09-15 13:40:00|34538.5|34536.1|34596|34593.6|34598|34595.6|34514|34511.6|3757
1631713500000|2021-09-15 13:45:00|34596.5|34594.1|34707|34704.6|34707|34704.6|34595|34592.6|5146
1631713800000|2021-09-15 13:50:00|34707.5|34705.1|34687|34684.6|34710.5|34708.1|34660.5|34658.1|4444
1631714100000|2021-09-15 13:55:00|34686.5|34684.1|34688|34685.6|34717|34714.6|34676.5|34674.1|3496
1631714400000|2021-09-15 14:00:00|34689.5|34687.1|34711|34708.6|34719|34716.6|34671|34668.6|3181
1631714700000|2021-09-15 14:05:00|34711.5|34709.1|34664|34661.6|34716|34713.6|34663.5|34661.1|2807
1631715000000|2021-09-15 14:10:00|34663.5|34661.1|34641.5|34639.1|34678|34675.6|34615.5|34613.1|3653
1631715300000|2021-09-15 14:15:00|34642|34639.6|34666|34663.6|34671.5|34669.1|34594|34591.6|3335
1631715600000|2021-09-15 14:20:00|34666.5|34664.1|34630|34627.6|34676.5|34674.1|34616|34613.6|3018
1631715900000|2021-09-15 14:25:00|34629.5|34627.1|34620.5|34618.1|34660|34657.6|34620|34617.6|2366
1631716200000|2021-09-15 14:30:00|34620|34617.6|34637|34634.6|34669.5|34667.1|34618.5|34616.1|2408
1631716500000|2021-09-15 14:35:00|34636.5|34634.1|34630.5|34628.1|34660|34657.6|34629|34626.6|1485
1631716800000|2021-09-15 14:40:00|34631|34628.6|34591|34588.6|34640|34637.6|34577|34574.6|2568
1631717100000|2021-09-15 14:45:00|34590.5|34588.1|34627.5|34625.1|34631.5|34629.1|34590.5|34588.1|1991
1631717400000|2021-09-15 14:50:00|34627|34624.6|34609.5|34607.1|34643|34640.6|34606.5|34604.1|2100
1631717700000|2021-09-15 14:55:00|34609|34606.6|34653|34650.6|34655.5|34653.1|34601.5|34599.1|1701
1631718000000|2021-09-15 15:00:00|34652.5|34650.1|34653|34650.6|34664.5|34662.1|34635.5|34633.1|1611
1631718300000|2021-09-15 15:05:00|34652.5|34650.1|34658|34655.6|34671|34668.6|34649|34646.6|1347
1631718600000|2021-09-15 15:10:00|34657.5|34655.1|34644|34641.6|34664|34661.6|34643.5|34641.1|887
1631718900000|2021-09-15 15:15:00|34644.5|34642.1|34660|34657.6|34670.5|34668.1|34644.5|34642.1|937
1631719200000|2021-09-15 15:20:00|34660.5|34658.1|34679|34676.6|34686.5|34684.1|34659.5|34657.1|1696
1631719500000|2021-09-15 15:25:00|34679.5|34677.1|34687.5|34685.1|34704|34701.6|34678|34675.6|1559
1631719800000|2021-09-15 15:30:00|34687|34684.6|34666.5|34664.1|34691.5|34689.1|34653.5|34651.1|1718
1631720100000|2021-09-15 15:35:00|34665|34662.6|34675|34672.6|34680|34677.6|34652.5|34650.1|1131
1631720400000|2021-09-15 15:40:00|34675.5|34673.1|34679.5|34677.1|34682.5|34680.1|34664|34661.6|859
1631720700000|2021-09-15 15:45:00|34678.5|34676.1|34656.5|34654.1|34678.5|34676.1|34647.5|34645.1|771
1631721000000|2021-09-15 15:50:00|34657|34654.6|34664.5|34662.1|34666.5|34664.1|34650|34647.6|578
1631721300000|2021-09-15 15:55:00|34664|34661.6|34695.5|34693.1|34697|34694.6|34660.5|34658.1|1057
1631721600000|2021-09-15 16:00:00|34694.5|34692.1|34677.5|34675.1|34695.5|34693.1|34665|34662.6|896
1631721900000|2021-09-15 16:05:00|34678|34675.6|34673.5|34671.1|34683.5|34681.1|34665.5|34663.1|652
1631722200000|2021-09-15 16:10:00|34674|34671.6|34674|34671.6|34685.5|34683.1|34670.5|34668.1|403
1631722500000|2021-09-15 16:15:00|34674.5|34672.1|34692.5|34690.1|34697.5|34695.1|34674.5|34672.1|452
1631722800000|2021-09-15 16:20:00|34692|34689.6|34706.5|34704.1|34708|34705.6|34688|34685.6|845
1631723100000|2021-09-15 16:25:00|34706|34703.6|34720.5|34718.1|34738.5|34736.1|34706|34703.6|1742
1631723400000|2021-09-15 16:30:00|34722|34719.6|34729.5|34727.1|34732|34729.6|34720.5|34718.1|682
1631723700000|2021-09-15 16:35:00|34730|34727.6|34739.5|34737.1|34742.5|34740.1|34729.5|34727.1|1366
1631724000000|2021-09-15 16:40:00|34741.5|34739.1|34784|34781.6|34794.5|34792.1|34739.5|34737.1|3886
1631724300000|2021-09-15 16:45:00|34783.5|34781.1|34767|34764.6|34789|34786.6|34757.5|34755.1|2195
1631724600000|2021-09-15 16:50:00|34767.5|34765.1|34768.5|34766.1|34773|34770.6|34755.5|34753.1|961
1631724900000|2021-09-15 16:55:00|34769|34766.6|34773.5|34771.1|34784.5|34782.1|34769|34766.6|1186
1631725200000|2021-09-15 17:00:00|34774|34771.6|34798|34795.6|34798.5|34796.1|34774|34771.6|976
1631725500000|2021-09-15 17:05:00|34798.5|34796.1|34777.5|34775.1|34809.5|34807.1|34776.5|34774.1|1380
1631725800000|2021-09-15 17:10:00|34776.5|34774.1|34803|34800.6|34807.5|34805.1|34776.5|34774.1|944
1631726100000|2021-09-15 17:15:00|34802.5|34800.1|34800.5|34798.1|34812.5|34810.1|34796.5|34794.1|1034
1631726400000|2021-09-15 17:20:00|34801|34798.6|34815|34812.6|34815.5|34813.1|34801|34798.6|1204
1631726700000|2021-09-15 17:25:00|34815.5|34813.1|34824|34821.6|34830.5|34828.1|34810|34807.6|1518
1631727000000|2021-09-15 17:30:00|34824.5|34822.1|34856|34853.6|34859.5|34857.1|34824.5|34822.1|1678
1631727300000|2021-09-15 17:35:00|34856.5|34854.1|34848.5|34846.1|34859.5|34857.1|34841.5|34839.1|1548
1631727600000|2021-09-15 17:40:00|34849.5|34847.1|34863.5|34861.1|34868|34865.6|34848.5|34846.1|1354
1631727900000|2021-09-15 17:45:00|34864|34861.6|34862.5|34860.1|34885|34882.6|34860.5|34858.1|1459
1631728200000|2021-09-15 17:50:00|34863|34860.6|34853.5|34851.1|34871|34868.6|34849|34846.6|1190
1631728500000|2021-09-15 17:55:00|34854|34851.6|34822.5|34820.1|34855|34852.6|34822.5|34820.1|1113
1631728800000|2021-09-15 18:00:00|34823.5|34821.1|34810.5|34808.1|34838.5|34836.1|34807.5|34805.1|1629
1631729100000|2021-09-15 18:05:00|34812.5|34810.1|34827|34824.6|34828|34825.6|34810|34807.6|1101
1631729400000|2021-09-15 18:10:00|34827.5|34825.1|34810.5|34808.1|34837.5|34835.1|34810.5|34808.1|829
1631729700000|2021-09-15 18:15:00|34811|34808.6|34795.5|34793.1|34825.5|34823.1|34792.5|34790.1|1169
1631730000000|2021-09-15 18:20:00|34797.5|34795.1|34788|34785.6|34806.5|34804.1|34782.5|34780.1|819
1631730300000|2021-09-15 18:25:00|34788.5|34786.1|34811.5|34809.1|34821.5|34819.1|34788.5|34786.1|1435
1631730600000|2021-09-15 18:30:00|34812|34809.6|34820.5|34818.1|34823|34820.6|34807.5|34805.1|648
1631730900000|2021-09-15 18:35:00|34822|34819.6|34827|34824.6|34839.5|34837.1|34818|34815.6|1003
1631731200000|2021-09-15 18:40:00|34827.5|34825.1|34808|34805.6|34840|34837.6|34804|34801.6|1810
1631731500000|2021-09-15 18:45:00|34810|34807.6|34822|34819.6|34829.5|34827.1|34807|34804.6|685
1631731800000|2021-09-15 18:50:00|34822.5|34820.1|34801|34798.6|34827.5|34825.1|34793|34790.6|778
1631732100000|2021-09-15 18:55:00|34801.5|34799.1|34792|34789.6|34811.5|34809.1|34787.5|34785.1|821
1631732400000|2021-09-15 19:00:00|34792.5|34790.1|34806|34803.6|34808.5|34806.1|34783|34780.6|1036
1631732700000|2021-09-15 19:05:00|34806.5|34804.1|34812|34809.6|34813.5|34811.1|34796.5|34794.1|632
1631733000000|2021-09-15 19:10:00|34812.5|34810.1|34838.5|34836.1|34838.5|34836.1|34808|34805.6|821
1631733300000|2021-09-15 19:15:00|34838|34835.6|34852.5|34850.1|34852.5|34850.1|34833|34830.6|1128
1631733600000|2021-09-15 19:20:00|34853|34850.6|34834.5|34832.1|34857|34854.6|34821|34818.6|1386
1631733900000|2021-09-15 19:25:00|34835|34832.6|34832|34829.6|34842.5|34840.1|34826|34823.6|962
1631734200000|2021-09-15 19:30:00|34832.5|34830.1|34848.5|34846.1|34856.5|34854.1|34823.5|34821.1|1190
1631734500000|2021-09-15 19:35:00|34850|34847.6|34864|34861.6|34871|34868.6|34843.5|34841.1|1624
1631734800000|2021-09-15 19:40:00|34863.5|34861.1|34862|34859.6|34866.5|34864.1|34850.5|34848.1|929
1631735100000|2021-09-15 19:45:00|34862.5|34860.1|34841|34838.6|34865.5|34863.1|34839|34836.6|1428
1631735400000|2021-09-15 19:50:00|34840.5|34838.1|34831.3|34828.9|34856.3|34853.9|34825.3|34822.9|1491
1631735700000|2021-09-15 19:55:00|34830.8|34828.4|34826.8|34824.4|34831.3|34828.9|34806.8|34804.4|4289
1631736000000|2021-09-15 20:00:00|34828|34823.2|34834.5|34829.7|34837|34832.2|34809|34804.2|2334
1631736300000|2021-09-15 20:05:00|34834|34829.2|34838|34833.2|34840|34835.2|34831.5|34826.7|427
1631736600000|2021-09-15 20:10:00|34837.5|34832.7|34843|34838.2|34847.5|34842.7|34832|34827.2|673
1631736900000|2021-09-15 20:15:00|34843.5|34838.7|34824.5|34819.7|34843.5|34838.7|34824|34819.2|465
1631737200000|2021-09-15 20:20:00|34824|34819.2|34832.5|34827.7|34832.5|34827.7|34822|34817.2|97
1631737500000|2021-09-15 20:25:00|34832|34827.2|34840.5|34835.7|34842|34837.2|34831|34826.2|46
1631737800000|2021-09-15 20:30:00|34841|34836.2|34838.5|34833.7|34841.5|34836.7|34836|34831.2|58
1631738100000|2021-09-15 20:35:00|34838|34833.2|34852.5|34847.7|34854|34849.2|34837.5|34832.7|144
1631738400000|2021-09-15 20:40:00|34852|34847.2|34863|34858.2|34863|34858.2|34852|34847.2|107
1631738700000|2021-09-15 20:45:00|34862.5|34857.7|34865|34860.2|34865|34860.2|34859|34854.2|173
1631739000000|2021-09-15 20:50:00|34864.5|34859.7|34857.5|34852.7|34864.5|34859.7|34856|34851.2|148
1631739300000|2021-09-15 20:55:00|34858|34853.2|34856.8|34847|34858|34853.2|34852.5|34846.2|98
1631739600000|2021-09-15 21:00:00|34857.1|34847.3|34855.4|34845.6|34857.1|34847.3|34851.5|34841.7|2
1631739900000|2021-09-15 21:05:00|34853.7|34843.9|34853|34843.2|34853.7|34843.9|34850.5|34840.7|0
1631740200000|2021-09-15 21:10:00|34851.6|34841.8|34850.5|34840.7|34852.8|34843|34848.5|34838.7|0
1631740500000|2021-09-15 21:15:00|34850.4|34840.6|34845.9|34836.1|34850.4|34840.6|34842.7|34832.9|0
1631740800000|2021-09-15 21:20:00|34842.5|34832.7|34844.6|34834.8|34847|34837.2|34842.5|34832.7|0
1631741100000|2021-09-15 21:25:00|34845.1|34835.3|34846.9|34837.1|34847.6|34837.8|34843|34833.2|0
1631741400000|2021-09-15 21:30:00|34847.2|34837.4|34849|34839.2|34849|34839.2|34847.2|34837.4|0
1631741700000|2021-09-15 21:35:00|34849.8|34840|34851.7|34841.9|34852.9|34843.1|34849.8|34840|0
1631742000000|2021-09-15 21:40:00|34852.2|34842.4|34849.5|34839.7|34852.2|34842.4|34849.5|34839.7|0
1631742300000|2021-09-15 21:45:00|34849.1|34839.3|34848.8|34839|34849.1|34839.3|34847.4|34837.6|0
1631742600000|2021-09-15 21:50:00|34849.1|34839.3|34848.9|34839.1|34850.9|34841.1|34848.1|34838.3|0
1631742900000|2021-09-15 21:55:00|34849.1|34839.3|34850.4|34840.6|34850.7|34840.9|34848.9|34839.1|0
1631743200000|2021-09-15 22:00:00|34853.5|34848.7|34847.5|34842.7|34855.5|34850.7|34843.5|34838.7|120
1631743500000|2021-09-15 22:05:00|34849|34844.2|34848.5|34843.7|34852.5|34847.7|34847.5|34842.7|45
1631743800000|2021-09-15 22:10:00|34849|34844.2|34856.5|34851.7|34856.5|34851.7|34849|34844.2|44
1631744100000|2021-09-15 22:15:00|34855.5|34850.7|34852.5|34847.7|34857.5|34852.7|34852.5|34847.7|67
1631744400000|2021-09-15 22:20:00|34853|34848.2|34854.5|34849.7|34855|34850.2|34850|34845.2|36
1631744700000|2021-09-15 22:25:00|34853.5|34848.7|34854.5|34849.7|34855|34850.2|34852|34847.2|14
1631745000000|2021-09-15 22:30:00|34855|34850.2|34850.5|34845.7|34855|34850.2|34850|34845.2|42
1631745300000|2021-09-15 22:35:00|34850|34845.2|34850|34845.2|34851|34846.2|34845.5|34840.7|92
1631745600000|2021-09-15 22:40:00|34849.5|34844.7|34855.5|34850.7|34855.5|34850.7|34848.5|34843.7|161
1631745900000|2021-09-15 22:45:00|34856|34851.2|34854.5|34849.7|34861|34856.2|34853|34848.2|96
1631746200000|2021-09-15 22:50:00|34854|34849.2|34852.5|34847.7|34856.5|34851.7|34850.5|34845.7|42
1631746500000|2021-09-15 22:55:00|34853.5|34848.7|34856.5|34851.7|34859.5|34854.7|34852.5|34847.7|29
1631746800000|2021-09-15 23:00:00|34856|34851.2|34844.5|34839.7|34856.5|34851.7|34841|34836.2|101
1631747100000|2021-09-15 23:05:00|34845.5|34840.7|34838.5|34833.7|34846.5|34841.7|34838|34833.2|71
1631747400000|2021-09-15 23:10:00|34838|34833.2|34836.5|34831.7|34841.5|34836.7|34835.5|34830.7|43
1631747700000|2021-09-15 23:15:00|34836|34831.2|34844.5|34839.7|34844.5|34839.7|34835.5|34830.7|48
1631748000000|2021-09-15 23:20:00|34844|34839.2|34842.5|34837.7|34848|34843.2|34840|34835.2|58
1631748300000|2021-09-15 23:25:00|34842|34837.2|34840|34835.2|34844.5|34839.7|34839.5|34834.7|40
1631748600000|2021-09-15 23:30:00|34840.5|34835.7|34835|34830.2|34843|34838.2|34835|34830.2|64
1631748900000|2021-09-15 23:35:00|34834.5|34829.7|34840.5|34835.7|34841|34836.2|34833|34828.2|63
1631749200000|2021-09-15 23:40:00|34841|34836.2|34848|34843.2|34850|34845.2|34837|34832.2|284
1631749500000|2021-09-15 23:45:00|34848.5|34843.7|34850.5|34845.7|34853.5|34848.7|34846.5|34841.7|67
1631749800000|2021-09-15 23:50:00|34851|34846.2|34847.5|34842.7|34853|34848.2|34846|34841.2|66
1631750100000|2021-09-15 23:55:00|34847|34842.2|34844.5|34839.7|34852|34847.2|34841|34836.2|65
1631750400000|2021-09-16 00:00:00|34844|34839.2|34840.5|34835.7|34846.5|34841.7|34827|34822.2|205
1631750700000|2021-09-16 00:05:00|34841|34836.2|34837.5|34832.7|34844.5|34839.7|34828.5|34823.7|116
1631751000000|2021-09-16 00:10:00|34837|34832.2|34831.5|34826.7|34837|34832.2|34828.5|34823.7|82
1631751300000|2021-09-16 00:15:00|34832|34827.2|34829.5|34824.7|34835.5|34830.7|34827|34822.2|90
1631751600000|2021-09-16 00:20:00|34830|34825.2|34830.5|34825.7|34834.5|34829.7|34827|34822.2|59
1631751900000|2021-09-16 00:25:00|34830|34825.2|34836.5|34831.7|34840.5|34835.7|34828.5|34823.7|68
1631752200000|2021-09-16 00:30:00|34837|34832.2|34839.5|34834.7|34846.5|34841.7|34835.5|34830.7|104
1631752500000|2021-09-16 00:35:00|34840|34835.2|34844|34839.2|34845|34840.2|34837|34832.2|96
1631752800000|2021-09-16 00:40:00|34845|34840.2|34846.5|34841.7|34848.5|34843.7|34837.5|34832.7|106
1631753100000|2021-09-16 00:45:00|34847|34842.2|34850.5|34845.7|34851.5|34846.7|34843.5|34838.7|77
1631753400000|2021-09-16 00:50:00|34849.5|34844.7|34845.5|34840.7|34852|34847.2|34843|34838.2|51
1631753700000|2021-09-16 00:55:00|34846|34841.2|34837.5|34832.7|34847.5|34842.7|34837.5|34832.7|61
1631754000000|2021-09-16 01:00:00|34838|34833.2|34832.5|34827.7|34839.5|34834.7|34829.5|34824.7|106
1631754300000|2021-09-16 01:05:00|34833|34828.2|34846|34841.2|34848.5|34843.7|34833|34828.2|98
1631754600000|2021-09-16 01:10:00|34845.5|34840.7|34851.5|34846.7|34853|34848.2|34843|34838.2|126
1631754900000|2021-09-16 01:15:00|34852|34847.2|34852.5|34847.7|34854.5|34849.7|34844.5|34839.7|101
1631755200000|2021-09-16 01:20:00|34853|34848.2|34837|34832.2|34860.5|34855.7|34830.5|34825.7|175
1631755500000|2021-09-16 01:25:00|34836.5|34831.7|34835.5|34830.7|34840|34835.2|34831.5|34826.7|64
1631755800000|2021-09-16 01:30:00|34836|34831.2|34816.5|34811.7|34839.5|34834.7|34815.5|34810.7|365
1631756100000|2021-09-16 01:35:00|34816|34811.2|34825.5|34820.7|34830|34825.2|34815.5|34810.7|151
1631756400000|2021-09-16 01:40:00|34825|34820.2|34824.5|34819.7|34832.5|34827.7|34823|34818.2|78
1631756700000|2021-09-16 01:45:00|34822.5|34817.7|34816|34811.2|34824.5|34819.7|34816|34811.2|101
1631757000000|2021-09-16 01:50:00|34816.5|34811.7|34812.5|34807.7|34817|34812.2|34811|34806.2|80
1631757300000|2021-09-16 01:55:00|34812|34807.2|34804|34799.2|34813.5|34808.7|34802|34797.2|149
1631757600000|2021-09-16 02:00:00|34804.5|34799.7|34802.5|34797.7|34807.5|34802.7|34794|34789.2|257
1631757900000|2021-09-16 02:05:00|34802|34797.2|34811.5|34806.7|34812.5|34807.7|34801|34796.2|123
1631758200000|2021-09-16 02:10:00|34811|34806.2|34805.5|34800.7|34813.5|34808.7|34802|34797.2|96
1631758500000|2021-09-16 02:15:00|34805|34800.2|34800.5|34795.7|34805.5|34800.7|34792|34787.2|111
1631758800000|2021-09-16 02:20:00|34800|34795.2|34812|34807.2|34814.5|34809.7|34798.5|34793.7|131
1631759100000|2021-09-16 02:25:00|34812.5|34807.7|34813.5|34808.7|34817|34812.2|34800.5|34795.7|156
1631759400000|2021-09-16 02:30:00|34814|34809.2|34821.5|34816.7|34824|34819.2|34809.5|34804.7|142
1631759700000|2021-09-16 02:35:00|34822|34817.2|34819.5|34814.7|34823.5|34818.7|34814.5|34809.7|94
1631760000000|2021-09-16 02:40:00|34820|34815.2|34821.5|34816.7|34827|34822.2|34816.5|34811.7|60
1631760300000|2021-09-16 02:45:00|34822|34817.2|34826.5|34821.7|34833|34828.2|34821|34816.2|46
1631760600000|2021-09-16 02:50:00|34827|34822.2|34830.5|34825.7|34831.5|34826.7|34824|34819.2|52
1631760900000|2021-09-16 02:55:00|34830|34825.2|34825.5|34820.7|34833.5|34828.7|34819|34814.2|93
1631761200000|2021-09-16 03:00:00|34825|34820.2|34824.5|34819.7|34828.5|34823.7|34817|34812.2|82
1631761500000|2021-09-16 03:05:00|34824|34819.2|34830.5|34825.7|34836.5|34831.7|34822|34817.2|108
1631761800000|2021-09-16 03:10:00|34830|34825.2|34823.5|34818.7|34830.5|34825.7|34823.5|34818.7|61
1631762100000|2021-09-16 03:15:00|34823|34818.2|34824.5|34819.7|34828|34823.2|34821|34816.2|47
1631762400000|2021-09-16 03:20:00|34824|34819.2|34817.5|34812.7|34826|34821.2|34811.5|34806.7|72
1631762700000|2021-09-16 03:25:00|34817|34812.2|34810.5|34805.7|34820|34815.2|34810.5|34805.7|42
1631763000000|2021-09-16 03:30:00|34810|34805.2|34805.5|34800.7|34814.5|34809.7|34800|34795.2|104
1631763300000|2021-09-16 03:35:00|34805|34800.2|34795.5|34790.7|34807|34802.2|34794.5|34789.7|73
1631763600000|2021-09-16 03:40:00|34796|34791.2|34794.5|34789.7|34802.5|34797.7|34791|34786.2|112
1631763900000|2021-09-16 03:45:00|34794|34789.2|34792.5|34787.7|34798.5|34793.7|34788|34783.2|134
1631764200000|2021-09-16 03:50:00|34793|34788.2|34791.5|34786.7|34795.5|34790.7|34788.5|34783.7|69
1631764500000|2021-09-16 03:55:00|34792|34787.2|34787.5|34782.7|34792|34787.2|34784.5|34779.7|137
1631764800000|2021-09-16 04:00:00|34788|34783.2|34800.5|34795.7|34807.5|34802.7|34788|34783.2|212
1631765100000|2021-09-16 04:05:00|34801|34796.2|34796.5|34791.7|34804|34799.2|34793|34788.2|87
1631765400000|2021-09-16 04:10:00|34796|34791.2|34792.5|34787.7|34798|34793.2|34792|34787.2|57
1631765700000|2021-09-16 04:15:00|34792|34787.2|34791|34786.2|34792|34787.2|34789|34784.2|58
1631766000000|2021-09-16 04:20:00|34790.5|34785.7|34793.5|34788.7|34794|34789.2|34787|34782.2|71
1631766300000|2021-09-16 04:25:00|34794|34789.2|34787|34782.2|34796.5|34791.7|34786.5|34781.7|44
1631766600000|2021-09-16 04:30:00|34786.5|34781.7|34797.5|34792.7|34800.5|34795.7|34784|34779.2|116
1631766900000|2021-09-16 04:35:00|34797|34792.2|34797.5|34792.7|34800.5|34795.7|34794.5|34789.7|47
1631767200000|2021-09-16 04:40:00|34798|34793.2|34803|34798.2|34803.5|34798.7|34797|34792.2|80
1631767500000|2021-09-16 04:45:00|34803.5|34798.7|34809|34804.2|34813|34808.2|34803.5|34798.7|129
1631767800000|2021-09-16 04:50:00|34808.5|34803.7|34805.5|34800.7|34808.5|34803.7|34801.5|34796.7|82
1631768100000|2021-09-16 04:55:00|34806|34801.2|34802.5|34797.7|34807.5|34802.7|34799.5|34794.7|64
1631768400000|2021-09-16 05:00:00|34802|34797.2|34805.5|34800.7|34812|34807.2|34798.5|34793.7|85
1631768700000|2021-09-16 05:05:00|34805|34800.2|34805.5|34800.7|34815.5|34810.7|34804|34799.2|122
1631769000000|2021-09-16 05:10:00|34806|34801.2|34802.5|34797.7|34807|34802.2|34796|34791.2|79
1631769300000|2021-09-16 05:15:00|34803|34798.2|34797.5|34792.7|34806|34801.2|34795|34790.2|142
1631769600000|2021-09-16 05:20:00|34798|34793.2|34798.5|34793.7|34799|34794.2|34787|34782.2|107
1631769900000|2021-09-16 05:25:00|34799|34794.2|34800.5|34795.7|34802.5|34797.7|34796|34791.2|42
1631770200000|2021-09-16 05:30:00|34800|34795.2|34784.5|34779.7|34800.5|34795.7|34783.5|34778.7|105
1631770500000|2021-09-16 05:35:00|34785|34780.2|34772|34767.2|34787|34782.2|34770|34765.2|287
1631770800000|2021-09-16 05:40:00|34771.5|34766.7|34783.5|34778.7|34789.5|34784.7|34771.5|34766.7|193
1631771100000|2021-09-16 05:45:00|34784.5|34779.7|34789.5|34784.7|34793|34788.2|34781|34776.2|170
1631771400000|2021-09-16 05:50:00|34789|34784.2|34792.5|34787.7|34792.5|34787.7|34784|34779.2|136
1631771700000|2021-09-16 05:55:00|34792|34787.2|34794.5|34789.7|34805.5|34800.7|34790.5|34785.7|402
1631772000000|2021-09-16 06:00:00|34793.9|34790.3|34800.9|34797.3|34807.4|34803.8|34788.4|34784.8|265
1631772300000|2021-09-16 06:05:00|34800.4|34796.8|34815.9|34812.3|34822.9|34819.3|34798.9|34795.3|228
1631772600000|2021-09-16 06:10:00|34816.4|34812.8|34813.9|34810.3|34825.4|34821.8|34813.9|34810.3|115
1631772900000|2021-09-16 06:15:00|34814.4|34810.8|34811.9|34808.3|34822.9|34819.3|34809.9|34806.3|208
1631773200000|2021-09-16 06:20:00|34811.4|34807.8|34808.9|34805.3|34815.9|34812.3|34806.4|34802.8|95
1631773500000|2021-09-16 06:25:00|34809.4|34805.8|34812.9|34809.3|34813.4|34809.8|34805.4|34801.8|59
1631773800000|2021-09-16 06:30:00|34812.4|34808.8|34804.4|34800.8|34812.4|34808.8|34797.9|34794.3|116
1631774100000|2021-09-16 06:35:00|34804.9|34801.3|34804.9|34801.3|34809.4|34805.8|34800.4|34796.8|93
1631774400000|2021-09-16 06:40:00|34804.4|34800.8|34800.9|34797.3|34809.4|34805.8|34799.9|34796.3|124
1631774700000|2021-09-16 06:45:00|34801.4|34797.8|34787.9|34784.3|34802.9|34799.3|34785.4|34781.8|162
1631775000000|2021-09-16 06:50:00|34787.4|34783.8|34800.9|34797.3|34802.4|34798.8|34787.4|34783.8|109
1631775300000|2021-09-16 06:55:00|34800.4|34796.8|34802.9|34799.3|34810.9|34807.3|34798.4|34794.8|181
1631775600000|2021-09-16 07:00:00|34802.4|34798.8|34821.9|34818.3|34821.9|34818.3|34796.4|34792.8|457
1631775900000|2021-09-16 07:05:00|34822.4|34818.8|34809.9|34806.3|34824.9|34821.3|34809.4|34805.8|226
1631776200000|2021-09-16 07:10:00|34810.4|34806.8|34818.9|34815.3|34820.9|34817.3|34794.4|34790.8|284
1631776500000|2021-09-16 07:15:00|34819.4|34815.8|34831.9|34828.3|34833.9|34830.3|34814.4|34810.8|243
1631776800000|2021-09-16 07:20:00|34832.4|34828.8|34837.9|34834.3|34840.9|34837.3|34823.9|34820.3|458
1631777100000|2021-09-16 07:25:00|34837.4|34833.8|34826.9|34823.3|34839.9|34836.3|34819.4|34815.8|310
1631777400000|2021-09-16 07:30:00|34827.4|34823.8|34802.9|34799.3|34828.9|34825.3|34802.4|34798.8|419
1631777700000|2021-09-16 07:35:00|34803.4|34799.8|34796.9|34793.3|34820.9|34817.3|34796.9|34793.3|438
1631778000000|2021-09-16 07:40:00|34796.4|34792.8|34802.9|34799.3|34813.9|34810.3|34791.9|34788.3|313
1631778300000|2021-09-16 07:45:00|34802.4|34798.8|34791.4|34787.8|34809.9|34806.3|34788.4|34784.8|215
1631778600000|2021-09-16 07:50:00|34790.9|34787.3|34783.4|34779.8|34799.9|34796.3|34783.4|34779.8|292
1631778900000|2021-09-16 07:55:00|34783.9|34780.3|34816.9|34813.3|34823.9|34820.3|34783.4|34779.8|289
1631779200000|2021-09-16 08:00:00|34816.4|34812.8|34820.9|34817.3|34821.9|34818.3|34799.9|34796.3|251
1631779500000|2021-09-16 08:05:00|34820.4|34816.8|34826.9|34823.3|34828.9|34825.3|34813.9|34810.3|188
1631779800000|2021-09-16 08:10:00|34826.4|34822.8|34822.9|34819.3|34828.4|34824.8|34821.4|34817.8|196
1631780100000|2021-09-16 08:15:00|34822.4|34818.8|34828.9|34825.3|34831.4|34827.8|34810.4|34806.8|253
1631780400000|2021-09-16 08:20:00|34828.4|34824.8|34814.9|34811.3|34836.4|34832.8|34814.4|34810.8|274
1631780700000|2021-09-16 08:25:00|34815.4|34811.8|34823.9|34820.3|34826.9|34823.3|34811.4|34807.8|150
1631781000000|2021-09-16 08:30:00|34823.4|34819.8|34825.9|34822.3|34835.9|34832.3|34821.4|34817.8|189
1631781300000|2021-09-16 08:35:00|34826.4|34822.8|34818.9|34815.3|34827.4|34823.8|34806.9|34803.3|236
1631781600000|2021-09-16 08:40:00|34818.4|34814.8|34828.9|34825.3|34829.4|34825.8|34815.9|34812.3|184
1631781900000|2021-09-16 08:45:00|34828.4|34824.8|34820.9|34817.3|34837.9|34834.3|34817.9|34814.3|351
1631782200000|2021-09-16 08:50:00|34820.4|34816.8|34815.9|34812.3|34825.4|34821.8|34808.4|34804.8|243
1631782500000|2021-09-16 08:55:00|34815.4|34811.8|34811.4|34807.8|34816.4|34812.8|34808.4|34804.8|88
1631782800000|2021-09-16 09:00:00|34811.9|34808.3|34816.9|34813.3|34820.4|34816.8|34809.9|34806.3|73
1631783100000|2021-09-16 09:05:00|34817.4|34813.8|34812.9|34809.3|34817.9|34814.3|34808.9|34805.3|163
1631783400000|2021-09-16 09:10:00|34810.4|34806.8|34809.9|34806.3|34815.4|34811.8|34805.4|34801.8|196
1631783700000|2021-09-16 09:15:00|34809.4|34805.8|34813.9|34810.3|34814.4|34810.8|34800.9|34797.3|240
1631784000000|2021-09-16 09:20:00|34814.4|34810.8|34809.4|34805.8|34814.9|34811.3|34804.4|34800.8|93
1631784300000|2021-09-16 09:25:00|34809.9|34806.3|34811.9|34808.3|34817.9|34814.3|34808.4|34804.8|68
1631784600000|2021-09-16 09:30:00|34811.4|34807.8|34801.9|34798.3|34811.9|34808.3|34797.9|34794.3|146
1631784900000|2021-09-16 09:35:00|34802.4|34798.8|34798.9|34795.3|34804.4|34800.8|34792.4|34788.8|139
1631785200000|2021-09-16 09:40:00|34799.4|34795.8|34796.9|34793.3|34803.4|34799.8|34794.9|34791.3|132
1631785500000|2021-09-16 09:45:00|34796.4|34792.8|34782.9|34779.3|34797.4|34793.8|34770.4|34766.8|388
1631785800000|2021-09-16 09:50:00|34782.4|34778.8|34782.9|34779.3|34791.4|34787.8|34781.9|34778.3|166
1631786100000|2021-09-16 09:55:00|34782.4|34778.8|34787.9|34784.3|34789.9|34786.3|34777.9|34774.3|108
1631786400000|2021-09-16 10:00:00|34787.4|34783.8|34789.9|34786.3|34790.9|34787.3|34781.9|34778.3|160
1631786700000|2021-09-16 10:05:00|34789.4|34785.8|34795.9|34792.3|34801.9|34798.3|34789.4|34785.8|130
1631787000000|2021-09-16 10:10:00|34795.4|34791.8|34792.9|34789.3|34795.4|34791.8|34789.4|34785.8|116
1631787300000|2021-09-16 10:15:00|34792.4|34788.8|34798.4|34794.8|34799.4|34795.8|34791.9|34788.3|229
1631787600000|2021-09-16 10:20:00|34797.9|34794.3|34792.9|34789.3|34798.9|34795.3|34791.9|34788.3|64
1631787900000|2021-09-16 10:25:00|34793.4|34789.8|34782.9|34779.3|34794.4|34790.8|34780.4|34776.8|104
1631788200000|2021-09-16 10:30:00|34783.4|34779.8|34787.9|34784.3|34792.9|34789.3|34781.4|34777.8|270
1631788500000|2021-09-16 10:35:00|34787.4|34783.8|34784.9|34781.3|34794.9|34791.3|34783.9|34780.3|91
1631788800000|2021-09-16 10:40:00|34784.4|34780.8|34784.4|34780.8|34785.9|34782.3|34779.4|34775.8|133
1631789100000|2021-09-16 10:45:00|34784.9|34781.3|34790.4|34786.8|34791.9|34788.3|34782.9|34779.3|95
1631789400000|2021-09-16 10:50:00|34789.9|34786.3|34794.9|34791.3|34794.9|34791.3|34786.4|34782.8|71
1631789700000|2021-09-16 10:55:00|34794.4|34790.8|34800.9|34797.3|34802.9|34799.3|34793.4|34789.8|168
1631790000000|2021-09-16 11:00:00|34800.4|34796.8|34815.4|34811.8|34821.4|34817.8|34798.4|34794.8|336
1631790300000|2021-09-16 11:05:00|34814.9|34811.3|34811.9|34808.3|34820.4|34816.8|34807.9|34804.3|149
1631790600000|2021-09-16 11:10:00|34811.4|34807.8|34814.9|34811.3|34816.4|34812.8|34811.4|34807.8|52
1631790900000|2021-09-16 11:15:00|34815.4|34811.8|34818.4|34814.8|34823.9|34820.3|34815.4|34811.8|122
1631791200000|2021-09-16 11:20:00|34817.9|34814.3|34812.9|34809.3|34818.9|34815.3|34809.4|34805.8|121
1631791500000|2021-09-16 11:25:00|34813.4|34809.8|34810.9|34807.3|34813.9|34810.3|34800.4|34796.8|166
1631791800000|2021-09-16 11:30:00|34810.4|34806.8|34798.4|34794.8|34810.9|34807.3|34797.9|34794.3|327
1631792100000|2021-09-16 11:35:00|34793.9|34790.3|34793.9|34790.3|34796.4|34792.8|34784.4|34780.8|538
1631792400000|2021-09-16 11:40:00|34794.4|34790.8|34787.9|34784.3|34800.4|34796.8|34787.9|34784.3|168
1631792700000|2021-09-16 11:45:00|34788.4|34784.8|34782.9|34779.3|34791.4|34787.8|34776.4|34772.8|194
1631793000000|2021-09-16 11:50:00|34782.4|34778.8|34781.9|34778.3|34784.4|34780.8|34778.4|34774.8|112
1631793300000|2021-09-16 11:55:00|34781.4|34777.8|34778.9|34775.3|34782.4|34778.8|34770.9|34767.3|295
1631793600000|2021-09-16 12:00:00|34778.4|34774.8|34753.4|34749.8|34778.9|34775.3|34749.4|34745.8|943
1631793900000|2021-09-16 12:05:00|34753.9|34750.3|34756.4|34752.8|34763.4|34759.8|34744.4|34740.8|493
1631794200000|2021-09-16 12:10:00|34756.9|34753.3|34766.9|34763.3|34767.4|34763.8|34753.4|34749.8|368
1631794500000|2021-09-16 12:15:00|34767.4|34763.8|34771.4|34767.8|34777.4|34773.8|34764.9|34761.3|529
1631794800000|2021-09-16 12:20:00|34771.9|34768.3|34752.4|34748.8|34776.4|34772.8|34740.4|34736.8|707
1631795100000|2021-09-16 12:25:00|34753.9|34750.3|34761.9|34758.3|34762.9|34759.3|34735.4|34731.8|736
1631795400000|2021-09-16 12:30:00|34763.9|34760.3|34821.9|34818.3|34841.4|34837.8|34753.9|34750.3|2318
1631795700000|2021-09-16 12:35:00|34821.4|34817.8|34829.4|34825.8|34837.4|34833.8|34810.9|34807.3|863
1631796000000|2021-09-16 12:40:00|34827.9|34824.3|34833.4|34829.8|34839.9|34836.3|34822.4|34818.8|638
1631796300000|2021-09-16 12:45:00|34833.9|34830.3|34830.9|34827.3|34843.4|34839.8|34826.9|34823.3|435
1631796600000|2021-09-16 12:50:00|34831.4|34827.8|34844.9|34841.3|34860.4|34856.8|34828.9|34825.3|932
1631796900000|2021-09-16 12:55:00|34844.4|34840.8|34847.9|34844.3|34851.9|34848.3|34834.9|34831.3|444
1631797200000|2021-09-16 13:00:00|34848.4|34844.8|34852.4|34848.8|34860.9|34857.3|34844.4|34840.8|519
1631797500000|2021-09-16 13:05:00|34851.9|34848.3|34839.9|34836.3|34857.9|34854.3|34832.9|34829.3|567
1631797800000|2021-09-16 13:10:00|34840.4|34836.8|34823.9|34820.3|34847.9|34844.3|34818.9|34815.3|480
1631798100000|2021-09-16 13:15:00|34823.4|34819.8|34840.9|34837.3|34850.4|34846.8|34822.4|34818.8|457
1631798400000|2021-09-16 13:20:00|34840.4|34836.8|34847.9|34844.3|34849.9|34846.3|34831.4|34827.8|344
1631798700000|2021-09-16 13:25:00|34848.9|34845.3|34829.9|34826.3|34848.9|34845.3|34820.4|34816.8|794
1631799000000|2021-09-16 13:30:00|34829.3|34826.9|34902.3|34899.9|34945.3|34942.9|34824.3|34821.9|6701
1631799300000|2021-09-16 13:35:00|34903.3|34900.9|34892.3|34889.9|34908.8|34906.4|34853.3|34850.9|4032
1631799600000|2021-09-16 13:40:00|34892.8|34890.4|34826.3|34823.9|34895.8|34893.4|34811.3|34808.9|2973
1631799900000|2021-09-16 13:45:00|34826.8|34824.4|34781.3|34778.9|34841.8|34839.4|34743.3|34740.9|4320
1631800200000|2021-09-16 13:50:00|34781.8|34779.4|34718.8|34716.4|34805.8|34803.4|34712.3|34709.9|4043
1631800500000|2021-09-16 13:55:00|34719.3|34716.9|34733.8|34731.4|34755.8|34753.4|34702.8|34700.4|3424
1631800800000|2021-09-16 14:00:00|34730.3|34727.9|34657.3|34654.9|34730.3|34727.9|34646.3|34643.9|5529
1631801100000|2021-09-16 14:05:00|34656.8|34654.4|34714.3|34711.9|34720.3|34717.9|34656.8|34654.4|2794
1631801400000|2021-09-16 14:10:00|34713.8|34711.4|34658.8|34656.4|34715.3|34712.9|34655.3|34652.9|2264
1631801700000|2021-09-16 14:15:00|34658.3|34655.9|34638.3|34635.9|34667.3|34664.9|34623.8|34621.4|3105
1631802000000|2021-09-16 14:20:00|34637.8|34635.4|34630.3|34627.9|34658.8|34656.4|34613.3|34610.9|2448
1631802300000|2021-09-16 14:25:00|34629.8|34627.4|34662.8|34660.4|34668.8|34666.4|34617.3|34614.9|2170
1631802600000|2021-09-16 14:30:00|34662.3|34659.9|34675.8|34673.4|34679.8|34677.4|34628.8|34626.4|1849
1631802900000|2021-09-16 14:35:00|34675.3|34672.9|34677.3|34674.9|34687.8|34685.4|34641.3|34638.9|1869
1631803200000|2021-09-16 14:40:00|34677.8|34675.4|34647.3|34644.9|34679.3|34676.9|34624.3|34621.9|2359
1631803500000|2021-09-16 14:45:00|34647.8|34645.4|34637.1|34634.7|34652.4|34650|34622.8|34620.4|1725
1631803800000|2021-09-16 14:50:00|34637.6|34635.2|34561.6|34559.2|34637.6|34635.2|34558.1|34555.7|2944
1631804100000|2021-09-16 14:55:00|34558.1|34555.7|34576.1|34573.7|34583.1|34580.7|34538.6|34536.2|2980
1631804400000|2021-09-16 15:00:00|34576.6|34574.2|34561.1|34558.7|34595.6|34593.2|34555.1|34552.7|2104
1631804700000|2021-09-16 15:05:00|34561.6|34559.2|34577.6|34575.2|34585.1|34582.7|34546.1|34543.7|2317
1631805000000|2021-09-16 15:10:00|34577.1|34574.7|34612.6|34610.2|34614.6|34612.2|34565.1|34562.7|1810
1631805300000|2021-09-16 15:15:00|34612.1|34609.7|34579.1|34576.7|34612.1|34609.7|34568.1|34565.7|1441
1631805600000|2021-09-16 15:20:00|34579.6|34577.2|34606.6|34604.2|34610.6|34608.2|34573.1|34570.7|1141
1631805900000|2021-09-16 15:25:00|34604.1|34601.7|34614.1|34611.7|34628.6|34626.2|34599.1|34596.7|1539
1631806200000|2021-09-16 15:30:00|34613.6|34611.2|34616.1|34613.7|34632.6|34630.2|34608.6|34606.2|786
1631806500000|2021-09-16 15:35:00|34616.6|34614.2|34630.1|34627.7|34633.1|34630.7|34598.6|34596.2|799
1631806800000|2021-09-16 15:40:00|34629.6|34627.2|34619.6|34617.2|34642.1|34639.7|34618.6|34616.2|959
1631807100000|2021-09-16 15:45:00|34619.1|34616.7|34613.6|34611.2|34625.1|34622.7|34596.1|34593.7|959
1631807400000|2021-09-16 15:50:00|34611.6|34609.2|34618.6|34616.2|34630.1|34627.7|34609.1|34606.7|563
1631807700000|2021-09-16 15:55:00|34618.1|34615.7|34637.6|34635.2|34638.1|34635.7|34605.1|34602.7|691
1631808000000|2021-09-16 16:00:00|34637.1|34634.7|34612.6|34610.2|34645.6|34643.2|34611.1|34608.7|1108
1631808300000|2021-09-16 16:05:00|34613.1|34610.7|34645.1|34642.7|34645.1|34642.7|34611.6|34609.2|655
1631808600000|2021-09-16 16:10:00|34644.1|34641.7|34653.6|34651.2|34657.1|34654.7|34629.1|34626.7|591
1631808900000|2021-09-16 16:15:00|34653.1|34650.7|34682.6|34680.2|34683.1|34680.7|34650.6|34648.2|955
1631809200000|2021-09-16 16:20:00|34683.1|34680.7|34690.6|34688.2|34693.1|34690.7|34674.1|34671.7|1239
1631809500000|2021-09-16 16:25:00|34690.1|34687.7|34683.6|34681.2|34692.1|34689.7|34675.1|34672.7|817
1631809800000|2021-09-16 16:30:00|34684.1|34681.7|34693.1|34690.7|34695.1|34692.7|34681.6|34679.2|1101
1631810100000|2021-09-16 16:35:00|34693.6|34691.2|34686.6|34684.2|34699.1|34696.7|34686.6|34684.2|552
1631810400000|2021-09-16 16:40:00|34685.7|34683.3|34711.2|34708.8|34714.2|34711.8|34685.2|34682.8|893
1631810700000|2021-09-16 16:45:00|34711.7|34709.3|34710.2|34707.8|34724.7|34722.3|34706.2|34703.8|952
1631811000000|2021-09-16 16:50:00|34712.2|34709.8|34669.7|34667.3|34715.2|34712.8|34668.2|34665.8|1908
1631811300000|2021-09-16 16:55:00|34670.2|34667.8|34679.2|34676.8|34690.2|34687.8|34670.2|34667.8|828
1631811600000|2021-09-16 17:00:00|34679.7|34677.3|34653.2|34650.8|34679.7|34677.3|34650.2|34647.8|1026
1631811900000|2021-09-16 17:05:00|34654.2|34651.8|34660.7|34658.3|34665.2|34662.8|34644.2|34641.8|1560
1631812200000|2021-09-16 17:10:00|34660.2|34657.8|34662.2|34659.8|34663.2|34660.8|34649.2|34646.8|549
1631812500000|2021-09-16 17:15:00|34661.7|34659.3|34688.7|34686.3|34689.2|34686.8|34660.2|34657.8|631
1631812800000|2021-09-16 17:20:00|34689.2|34686.8|34677.7|34675.3|34699.7|34697.3|34674.7|34672.3|504
1631813100000|2021-09-16 17:25:00|34677.2|34674.8|34672.2|34669.8|34685.7|34683.3|34668.2|34665.8|736
1631813400000|2021-09-16 17:30:00|34672.7|34670.3|34655.2|34652.8|34674.2|34671.8|34646.2|34643.8|881
1631813700000|2021-09-16 17:35:00|34656.2|34653.8|34644.7|34642.3|34658.2|34655.8|34635.2|34632.8|698
1631814000000|2021-09-16 17:40:00|34645.2|34642.8|34642.7|34640.3|34657.7|34655.3|34641.2|34638.8|714
1631814300000|2021-09-16 17:45:00|34642.2|34639.8|34651.2|34648.8|34655.2|34652.8|34635.2|34632.8|648
1631814600000|2021-09-16 17:50:00|34650.7|34648.3|34716.2|34713.8|34716.7|34714.3|34650.2|34647.8|1774
1631814900000|2021-09-16 17:55:00|34715.7|34713.3|34727.2|34724.8|34728.2|34725.8|34709.2|34706.8|1449
1631815200000|2021-09-16 18:00:00|34728.2|34725.8|34716.7|34714.3|34731.2|34728.8|34712.7|34710.3|1467
1631815500000|2021-09-16 18:05:00|34716.2|34713.8|34721.2|34718.8|34723.2|34720.8|34707.7|34705.3|702
1631815800000|2021-09-16 18:10:00|34723.7|34721.3|34751.7|34749.3|34764.2|34761.8|34723.2|34720.8|2256
1631816100000|2021-09-16 18:15:00|34752.2|34749.8|34744.2|34741.8|34765.7|34763.3|34740.7|34738.3|1177
1631816400000|2021-09-16 18:20:00|34744.7|34742.3|34744.7|34742.3|34749.7|34747.3|34737.2|34734.8|757
1631816700000|2021-09-16 18:25:00|34745.2|34742.8|34745.7|34743.3|34755.2|34752.8|34727.7|34725.3|1252
1631817000000|2021-09-16 18:30:00|34746.2|34743.8|34753.2|34750.8|34758.7|34756.3|34746.2|34743.8|1125
1631817300000|2021-09-16 18:35:00|34753.7|34751.3|34750.7|34748.3|34761.2|34758.8|34744.2|34741.8|674
1631817600000|2021-09-16 18:40:00|34750.2|34747.8|34741.7|34739.3|34753.7|34751.3|34739.7|34737.3|585
1631817900000|2021-09-16 18:45:00|34742.2|34739.8|34754.2|34751.8|34754.2|34751.8|34738.7|34736.3|662
1631818200000|2021-09-16 18:50:00|34753.7|34751.3|34773.2|34770.8|34775.2|34772.8|34748.2|34745.8|881
1631818500000|2021-09-16 18:55:00|34773.7|34771.3|34790.2|34787.8|34796.2|34793.8|34769.2|34766.8|1188
1631818800000|2021-09-16 19:00:00|34792.2|34789.8|34796.7|34794.3|34801.2|34798.8|34781.7|34779.3|1427
1631819100000|2021-09-16 19:05:00|34798.2|34795.8|34835.7|34833.3|34847.2|34844.8|34797.7|34795.3|2654
1631819400000|2021-09-16 19:10:00|34836.2|34833.8|34835.7|34833.3|34852.2|34849.8|34832.2|34829.8|1405
1631819700000|2021-09-16 19:15:00|34835.2|34832.8|34820.2|34817.8|34839.2|34836.8|34807.2|34804.8|1757
1631820000000|2021-09-16 19:20:00|34820.7|34818.3|34813.7|34811.3|34833.2|34830.8|34811.2|34808.8|1226
1631820300000|2021-09-16 19:25:00|34813.2|34810.8|34797.2|34794.8|34822.2|34819.8|34794.7|34792.3|1326
1631820600000|2021-09-16 19:30:00|34797.7|34795.3|34811.2|34808.8|34827.2|34824.8|34794.2|34791.8|1312
1631820900000|2021-09-16 19:35:00|34812.7|34810.3|34822.7|34820.3|34824.7|34822.3|34803.2|34800.8|1057
1631821200000|2021-09-16 19:40:00|34822.2|34819.8|34798.7|34796.3|34824.7|34822.3|34795.2|34792.8|975
1631821500000|2021-09-16 19:45:00|34800.7|34798.3|34769.7|34767.3|34803.7|34801.3|34767.2|34764.8|1499
1631821800000|2021-09-16 19:50:00|34769.2|34766.8|34774.2|34771.8|34795.7|34793.3|34769.2|34766.8|1747
1631822100000|2021-09-16 19:55:00|34772.2|34769.8|34754.2|34751.8|34772.7|34770.3|34742.7|34740.3|3349
1631822400000|2021-09-16 20:00:00|34755.4|34750.6|34737.4|34732.6|34755.4|34750.6|34735.9|34731.1|1532
1631822700000|2021-09-16 20:05:00|34734.4|34729.6|34744.4|34739.6|34752.4|34747.6|34730.4|34725.6|685
1631823000000|2021-09-16 20:10:00|34744.9|34740.1|34744.4|34739.6|34759.4|34754.6|34736.4|34731.6|568
1631823300000|2021-09-16 20:15:00|34744.9|34740.1|34741.9|34737.1|34748.4|34743.6|34738.4|34733.6|145
1631823600000|2021-09-16 20:20:00|34741.4|34736.6|34734.9|34730.1|34742.9|34738.1|34733.4|34728.6|99
1631823900000|2021-09-16 20:25:00|34735.4|34730.6|34735.4|34730.6|34738.9|34734.1|34733.4|34728.6|107
1631824200000|2021-09-16 20:30:00|34735.9|34731.1|34734.9|34730.1|34740.9|34736.1|34733.4|34728.6|128
1631824500000|2021-09-16 20:35:00|34734.4|34729.6|34727.9|34723.1|34735.4|34730.6|34723.4|34718.6|306
1631824800000|2021-09-16 20:40:00|34727.4|34722.6|34729.9|34725.1|34731.4|34726.6|34722.9|34718.1|117
1631825100000|2021-09-16 20:45:00|34730.4|34725.6|34723.9|34719.1|34732.4|34727.6|34723.4|34718.6|170
1631825400000|2021-09-16 20:50:00|34723.4|34718.6|34725.4|34720.6|34728.9|34724.1|34722.9|34718.1|66
1631825700000|2021-09-16 20:55:00|34724.9|34720.1|34733.9|34724.1|34738.4|34733.6|34724.9|34720.1|112
1631826000000|2021-09-16 21:00:00|34736.1|34726.3|34735|34725.2|34736.1|34726.3|34732.3|34722.5|0
1631826300000|2021-09-16 21:05:00|34735.9|34726.1|34730.8|34721|34736.9|34727.1|34729.5|34719.7|0
1631826600000|2021-09-16 21:10:00|34730.9|34721.1|34728.8|34719|34733.7|34723.9|34724.8|34715|0
1631826900000|2021-09-16 21:15:00|34729.1|34719.3|34731.2|34721.4|34731.2|34721.4|34729|34719.2|0
1631827200000|2021-09-16 21:20:00|34732.4|34722.6|34730.4|34720.6|34732.4|34722.6|34730.1|34720.3|0
1631827500000|2021-09-16 21:25:00|34730.7|34720.9|34733.1|34723.3|34733.1|34723.3|34730.7|34720.9|0
1631827800000|2021-09-16 21:30:00|34733|34723.2|34733.3|34723.5|34733.4|34723.6|34732.4|34722.6|0
1631828100000|2021-09-16 21:35:00|34732.7|34722.9|34732.7|34722.9|34734.1|34724.3|34732.2|34722.4|0
1631828400000|2021-09-16 21:40:00|34732.8|34723|34732.8|34723|34732.8|34723|34732.8|34723|0
1631828700000|2021-09-16 21:45:00|34732.7|34722.9|34732.5|34722.7|34732.7|34722.9|34727.3|34717.5|0
1631829000000|2021-09-16 21:50:00|34732.7|34722.9|34733.6|34723.8|34733.6|34723.8|34732.7|34722.9|0
1631829300000|2021-09-16 21:55:00|34734.1|34724.3|34733|34723.2|34734.6|34724.8|34729.8|34720|0
1631829600000|2021-09-16 22:00:00|34732.9|34728.1|34728.9|34724.1|34738.9|34734.1|34726.4|34721.6|178
1631829900000|2021-09-16 22:05:00|34728.4|34723.6|34729.9|34725.1|34733.9|34729.1|34724.9|34720.1|102
1631830200000|2021-09-16 22:10:00|34730.4|34725.6|34729.4|34724.6|34733.9|34729.1|34729.4|34724.6|28
1631830500000|2021-09-16 22:15:00|34728.9|34724.1|34733.4|34728.6|34733.9|34729.1|34728.4|34723.6|16
1631830800000|2021-09-16 22:20:00|34733.9|34729.1|34734.4|34729.6|34736.4|34731.6|34730.4|34725.6|66
1631831100000|2021-09-16 22:25:00|34733.9|34729.1|34740.4|34735.6|34740.9|34736.1|34733.9|34729.1|52
1631831400000|2021-09-16 22:30:00|34739.9|34735.1|34742.4|34737.6|34744.4|34739.6|34736.9|34732.1|72
1631831700000|2021-09-16 22:35:00|34743.4|34738.6|34744.9|34740.1|34745.4|34740.6|34741.4|34736.6|36
1631832000000|2021-09-16 22:40:00|34744.4|34739.6|34744.9|34740.1|34745.4|34740.6|34739.9|34735.1|43
1631832300000|2021-09-16 22:45:00|34744.4|34739.6|34740.9|34736.1|34745.4|34740.6|34740.9|34736.1|19
1631832600000|2021-09-16 22:50:00|34740.4|34735.6|34741.9|34737.1|34744.4|34739.6|34738.9|34734.1|30
1631832900000|2021-09-16 22:55:00|34741.4|34736.6|34739.4|34734.6|34741.4|34736.6|34737.9|34733.1|18
1631833200000|2021-09-16 23:00:00|34738.9|34734.1|34742.9|34738.1|34744.4|34739.6|34738.9|34734.1|41
1631833500000|2021-09-16 23:05:00|34743.4|34738.6|34738.9|34734.1|34743.4|34738.6|34738.4|34733.6|27
1631833800000|2021-09-16 23:10:00|34739.4|34734.6|34740.9|34736.1|34741.9|34737.1|34738.4|34733.6|27
1631834100000|2021-09-16 23:15:00|34740.4|34735.6|34739.9|34735.1|34742.4|34737.6|34738.4|34733.6|38
1631834400000|2021-09-16 23:20:00|34739.4|34734.6|34740.4|34735.6|34740.4|34735.6|34737.9|34733.1|18
1631834700000|2021-09-16 23:25:00|34739.9|34735.1|34739.9|34735.1|34741.4|34736.6|34738.9|34734.1|29
1631835000000|2021-09-16 23:30:00|34739.4|34734.6|34738.9|34734.1|34742.4|34737.6|34737.4|34732.6|35
1631835300000|2021-09-16 23:35:00|34737.9|34733.1|34734.9|34730.1|34738.9|34734.1|34734.4|34729.6|33
1631835600000|2021-09-16 23:40:00|34735.4|34730.6|34713.4|34708.6|34735.4|34730.6|34705.4|34700.6|499
1631835900000|2021-09-16 23:45:00|34714.9|34710.1|34698.9|34694.1|34714.9|34710.1|34690.9|34686.1|302
1631836200000|2021-09-16 23:50:00|34699.4|34694.6|34707.9|34703.1|34708.4|34703.6|34694.4|34689.6|92
1631836500000|2021-09-16 23:55:00|34707.4|34702.6|34709.9|34705.1|34712.9|34708.1|34700.9|34696.1|88
1631836800000|2021-09-17 00:00:00|34709.4|34704.6|34713.9|34709.1|34715.9|34711.1|34694.9|34690.1|202
1631837100000|2021-09-17 00:05:00|34713.4|34708.6|34716.9|34712.1|34720.9|34716.1|34706.9|34702.1|58
1631837400000|2021-09-17 00:10:00|34717.4|34712.6|34708.4|34703.6|34718.9|34714.1|34704.9|34700.1|67
1631837700000|2021-09-17 00:15:00|34707.9|34703.1|34695.9|34691.1|34713.9|34709.1|34691.4|34686.6|144
1631838000000|2021-09-17 00:20:00|34696.4|34691.6|34697.4|34692.6|34701.9|34697.1|34687.9|34683.1|103
1631838300000|2021-09-17 00:25:00|34697.9|34693.1|34704.4|34699.6|34706.9|34702.1|34694.9|34690.1|70
1631838600000|2021-09-17 00:30:00|34703.9|34699.1|34700.9|34696.1|34709.4|34704.6|34698.9|34694.1|63
1631838900000|2021-09-17 00:35:00|34701.4|34696.6|34704.9|34700.1|34707.4|34702.6|34699.9|34695.1|80
1631839200000|2021-09-17 00:40:00|34705.4|34700.6|34698.4|34693.6|34706.4|34701.6|34692.4|34687.6|75
1631839500000|2021-09-17 00:45:00|34697.9|34693.1|34698.4|34693.6|34701.4|34696.6|34690.9|34686.1|112
1631839800000|2021-09-17 00:50:00|34697.9|34693.1|34698.4|34693.6|34703.4|34698.6|34696.4|34691.6|35
1631840100000|2021-09-17 00:55:00|34698.9|34694.1|34700.9|34696.1|34701.9|34697.1|34692.9|34688.1|43
1631840400000|2021-09-17 01:00:00|34701.4|34696.6|34701.9|34697.1|34707.9|34703.1|34699.9|34695.1|66
1631840700000|2021-09-17 01:05:00|34702.4|34697.6|34715.9|34711.1|34715.9|34711.1|34701.4|34696.6|90
1631841000000|2021-09-17 01:10:00|34715.4|34710.6|34726.9|34722.1|34727.4|34722.6|34711.9|34707.1|147
1631841300000|2021-09-17 01:15:00|34726.4|34721.6|34711.4|34706.6|34726.9|34722.1|34707.4|34702.6|93
1631841600000|2021-09-17 01:20:00|34710.9|34706.1|34718.9|34714.1|34718.9|34714.1|34710.4|34705.6|103
1631841900000|2021-09-17 01:25:00|34719.4|34714.6|34714.9|34710.1|34721.9|34717.1|34709.9|34705.1|41
1631842200000|2021-09-17 01:30:00|34714.4|34709.6|34682.9|34678.1|34714.9|34710.1|34676.9|34672.1|388
1631842500000|2021-09-17 01:35:00|34682.4|34677.6|34705.9|34701.1|34708.9|34704.1|34681.9|34677.1|133
1631842800000|2021-09-17 01:40:00|34705.4|34700.6|34717.9|34713.1|34721.4|34716.6|34700.9|34696.1|153
1631843100000|2021-09-17 01:45:00|34718.4|34713.6|34736.4|34731.6|34740.4|34735.6|34716.4|34711.6|366
1631843400000|2021-09-17 01:50:00|34735.9|34731.1|34730.4|34725.6|34736.9|34732.1|34723.9|34719.1|112
1631843700000|2021-09-17 01:55:00|34729.9|34725.1|34724.9|34720.1|34730.9|34726.1|34722.9|34718.1|49
1631844000000|2021-09-17 02:00:00|34724.4|34719.6|34737.9|34733.1|34740.4|34735.6|34723.4|34718.6|106
1631844300000|2021-09-17 02:05:00|34738.4|34733.6|34726.4|34721.6|34738.9|34734.1|34724.9|34720.1|90
1631844600000|2021-09-17 02:10:00|34724.9|34720.1|34733.4|34728.6|34733.9|34729.1|34722.9|34718.1|53
1631844900000|2021-09-17 02:15:00|34732.9|34728.1|34732.9|34728.1|34734.9|34730.1|34726.9|34722.1|77
1631845200000|2021-09-17 02:20:00|34733.4|34728.6|34740.4|34735.6|34749.4|34744.6|34732.9|34728.1|173
1631845500000|2021-09-17 02:25:00|34739.9|34735.1|34733.9|34729.1|34742.9|34738.1|34732.9|34728.1|69
1631845800000|2021-09-17 02:30:00|34733.4|34728.6|34730.9|34726.1|34734.9|34730.1|34727.4|34722.6|117
1631846100000|2021-09-17 02:35:00|34731.4|34726.6|34736.9|34732.1|34741.9|34737.1|34729.9|34725.1|79
1631846400000|2021-09-17 02:40:00|34737.4|34732.6|34742.9|34738.1|34744.4|34739.6|34733.4|34728.6|48
1631846700000|2021-09-17 02:45:00|34743.4|34738.6|34736.4|34731.6|34749.9|34745.1|34735.9|34731.1|80
1631847000000|2021-09-17 02:50:00|34736.9|34732.1|34735.9|34731.1|34736.9|34732.1|34727.4|34722.6|63
1631847300000|2021-09-17 02:55:00|34736.4|34731.6|34738.9|34734.1|34740.4|34735.6|34732.9|34728.1|48
1631847600000|2021-09-17 03:00:00|34738.4|34733.6|34741.9|34737.1|34742.4|34737.6|34734.9|34730.1|49
1631847900000|2021-09-17 03:05:00|34742.4|34737.6|34752.4|34747.6|34752.9|34748.1|34742.4|34737.6|166
1631848200000|2021-09-17 03:10:00|34751.9|34747.1|34754.9|34750.1|34756.4|34751.6|34749.4|34744.6|95
1631848500000|2021-09-17 03:15:00|34755.4|34750.6|34764.9|34760.1|34768.4|34763.6|34753.4|34748.6|197
1631848800000|2021-09-17 03:20:00|34765.9|34761.1|34764.9|34760.1|34772.4|34767.6|34763.4|34758.6|121
1631849100000|2021-09-17 03:25:00|34764.4|34759.6|34767.9|34763.1|34768.9|34764.1|34761.9|34757.1|41
1631849400000|2021-09-17 03:30:00|34768.4|34763.6|34757.9|34753.1|34769.4|34764.6|34755.9|34751.1|97
1631849700000|2021-09-17 03:35:00|34758.4|34753.6|34755.4|34750.6|34761.4|34756.6|34754.9|34750.1|60
1631850000000|2021-09-17 03:40:00|34754.9|34750.1|34757.9|34753.1|34761.4|34756.6|34754.9|34750.1|70
1631850300000|2021-09-17 03:45:00|34757.4|34752.6|34756.9|34752.1|34758.9|34754.1|34753.4|34748.6|57
1631850600000|2021-09-17 03:50:00|34757.4|34752.6|34756.9|34752.1|34758.4|34753.6|34754.4|34749.6|21
1631850900000|2021-09-17 03:55:00|34756.4|34751.6|34753.4|34748.6|34759.4|34754.6|34751.9|34747.1|45
1631851200000|2021-09-17 04:00:00|34752.9|34748.1|34756.9|34752.1|34757.9|34753.1|34750.9|34746.1|56
1631851500000|2021-09-17 04:05:00|34757.4|34752.6|34755.9|34751.1|34761.4|34756.6|34755.9|34751.1|36
1631851800000|2021-09-17 04:10:00|34755.4|34750.6|34757.4|34752.6|34760.4|34755.6|34755.4|34750.6|22
1631852100000|2021-09-17 04:15:00|34757.9|34753.1|34755.9|34751.1|34759.9|34755.1|34755.4|34750.6|21
1631852400000|2021-09-17 04:20:00|34756.4|34751.6|34775.9|34771.1|34779.9|34775.1|34754.4|34749.6|192
1631852700000|2021-09-17 04:25:00|34776.9|34772.1|34769.9|34765.1|34776.9|34772.1|34765.4|34760.6|78
1631853000000|2021-09-17 04:30:00|34770.4|34765.6|34768.9|34764.1|34772.4|34767.6|34764.4|34759.6|51
1631853300000|2021-09-17 04:35:00|34769.4|34764.6|34769.9|34765.1|34772.4|34767.6|34766.4|34761.6|55
1631853600000|2021-09-17 04:40:00|34770.4|34765.6|34772.9|34768.1|34775.4|34770.6|34769.9|34765.1|44
1631853900000|2021-09-17 04:45:00|34772.4|34767.6|34775.9|34771.1|34779.9|34775.1|34768.9|34764.1|66
1631854200000|2021-09-17 04:50:00|34775.4|34770.6|34781.9|34777.1|34783.4|34778.6|34772.9|34768.1|188
1631854500000|2021-09-17 04:55:00|34782.4|34777.6|34782.9|34778.1|34786.4|34781.6|34782.4|34777.6|117
1631854800000|2021-09-17 05:00:00|34782.4|34777.6|34784.4|34779.6|34787.4|34782.6|34777.9|34773.1|136
1631855100000|2021-09-17 05:05:00|34783.9|34779.1|34786.9|34782.1|34790.4|34785.6|34781.9|34777.1|177
1631855400000|2021-09-17 05:10:00|34786.4|34781.6|34776.4|34771.6|34788.4|34783.6|34773.4|34768.6|135
1631855700000|2021-09-17 05:15:00|34776.9|34772.1|34787.9|34783.1|34788.4|34783.6|34776.4|34771.6|101
1631856000000|2021-09-17 05:20:00|34787.4|34782.6|34791.9|34787.1|34796.4|34791.6|34786.4|34781.6|207
1631856300000|2021-09-17 05:25:00|34791.4|34786.6|34788.9|34784.1|34793.4|34788.6|34785.4|34780.6|99
1631856600000|2021-09-17 05:30:00|34789.4|34784.6|34777.9|34773.1|34793.4|34788.6|34775.4|34770.6|173
1631856900000|2021-09-17 05:35:00|34777.4|34772.6|34772.9|34768.1|34779.9|34775.1|34770.9|34766.1|90
1631857200000|2021-09-17 05:40:00|34773.4|34768.6|34772.9|34768.1|34782.4|34777.6|34770.9|34766.1|102
1631857500000|2021-09-17 05:45:00|34773.4|34768.6|34772.9|34768.1|34777.4|34772.6|34769.4|34764.6|103
1631857800000|2021-09-17 05:50:00|34772.4|34767.6|34778.9|34774.1|34782.4|34777.6|34772.4|34767.6|106
1631858100000|2021-09-17 05:55:00|34779.4|34774.6|34786.9|34782.1|34790.9|34786.1|34774.9|34770.1|176
1631858400000|2021-09-17 06:00:00|34786.3|34782.7|34785.3|34781.7|34801.3|34797.7|34776.3|34772.7|371
1631858700000|2021-09-17 06:05:00|34784.8|34781.2|34792.8|34789.2|34802.3|34798.7|34782.3|34778.7|209
1631859000000|2021-09-17 06:10:00|34793.3|34789.7|34800.3|34796.7|34804.8|34801.2|34791.3|34787.7|151
1631859300000|2021-09-17 06:15:00|34799.3|34795.7|34803.8|34800.2|34807.8|34804.2|34797.8|34794.2|192
1631859600000|2021-09-17 06:20:00|34804.8|34801.2|34807.3|34803.7|34812.3|34808.7|34803.8|34800.2|170
1631859900000|2021-09-17 06:25:00|34806.8|34803.2|34802.3|34798.7|34809.8|34806.2|34800.3|34796.7|90
1631860200000|2021-09-17 06:30:00|34801.8|34798.2|34797.3|34793.7|34804.8|34801.2|34795.3|34791.7|154
1631860500000|2021-09-17 06:35:00|34798.3|34794.7|34795.3|34791.7|34800.3|34796.7|34792.8|34789.2|171
1631860800000|2021-09-17 06:40:00|34794.8|34791.2|34795.3|34791.7|34797.8|34794.2|34790.8|34787.2|121
1631861100000|2021-09-17 06:45:00|34794.8|34791.2|34792.3|34788.7|34796.3|34792.7|34790.8|34787.2|97
1631861400000|2021-09-17 06:50:00|34792.8|34789.2|34790.8|34787.2|34793.8|34790.2|34788.8|34785.2|250
1631861700000|2021-09-17 06:55:00|34790.3|34786.7|34797.8|34794.2|34801.3|34797.7|34789.8|34786.2|101
1631862000000|2021-09-17 07:00:00|34798.3|34794.7|34824.3|34820.7|34833.8|34830.2|34797.3|34793.7|724
1631862300000|2021-09-17 07:05:00|34824.8|34821.2|34789.3|34785.7|34831.8|34828.2|34789.3|34785.7|449
1631862600000|2021-09-17 07:10:00|34788.8|34785.2|34792.8|34789.2|34809.3|34805.7|34787.3|34783.7|296
1631862900000|2021-09-17 07:15:00|34792.3|34788.7|34787.3|34783.7|34803.8|34800.2|34781.8|34778.2|681
1631863200000|2021-09-17 07:20:00|34786.8|34783.2|34789.8|34786.2|34795.3|34791.7|34781.8|34778.2|301
1631863500000|2021-09-17 07:25:00|34789.3|34785.7|34786.8|34783.2|34798.3|34794.7|34785.8|34782.2|125
1631863800000|2021-09-17 07:30:00|34785.8|34782.2|34787.3|34783.7|34791.8|34788.2|34783.3|34779.7|136
1631864100000|2021-09-17 07:35:00|34786.8|34783.2|34783.3|34779.7|34789.3|34785.7|34779.8|34776.2|198
1631864400000|2021-09-17 07:40:00|34782.8|34779.2|34770.3|34766.7|34783.3|34779.7|34769.8|34766.2|316
1631864700000|2021-09-17 07:45:00|34769.8|34766.2|34760.8|34757.2|34770.8|34767.2|34758.8|34755.2|276
1631865000000|2021-09-17 07:50:00|34760.3|34756.7|34779.3|34775.7|34782.8|34779.2|34759.3|34755.7|283
1631865300000|2021-09-17 07:55:00|34778.8|34775.2|34787.8|34784.2|34790.3|34786.7|34774.3|34770.7|260
1631865600000|2021-09-17 08:00:00|34788.3|34784.7|34788.3|34784.7|34789.3|34785.7|34778.8|34775.2|205
1631865900000|2021-09-17 08:05:00|34788.8|34785.2|34789.3|34785.7|34790.3|34786.7|34780.3|34776.7|197
1631866200000|2021-09-17 08:10:00|34788.8|34785.2|34782.3|34778.7|34791.8|34788.2|34776.3|34772.7|163
1631866500000|2021-09-17 08:15:00|34782.8|34779.2|34788.3|34784.7|34789.3|34785.7|34774.8|34771.2|196
1631866800000|2021-09-17 08:20:00|34788.8|34785.2|34780.8|34777.2|34789.3|34785.7|34779.8|34776.2|125
1631867100000|2021-09-17 08:25:00|34781.3|34777.7|34775.3|34771.7|34783.8|34780.2|34769.3|34765.7|256
1631867400000|2021-09-17 08:30:00|34775.8|34772.2|34767.3|34763.7|34776.3|34772.7|34765.8|34762.2|178
1631867700000|2021-09-17 08:35:00|34766.8|34763.2|34777.8|34774.2|34779.3|34775.7|34765.8|34762.2|120
1631868000000|2021-09-17 08:40:00|34778.8|34775.2|34772.3|34768.7|34783.3|34779.7|34772.3|34768.7|85
1631868300000|2021-09-17 08:45:00|34772.8|34769.2|34777.3|34773.7|34778.3|34774.7|34768.8|34765.2|45
1631868600000|2021-09-17 08:50:00|34776.8|34773.2|34785.8|34782.2|34786.3|34782.7|34775.3|34771.7|75
1631868900000|2021-09-17 08:55:00|34785.3|34781.7|34782.3|34778.7|34786.8|34783.2|34779.3|34775.7|89
1631869200000|2021-09-17 09:00:00|34781.8|34778.2|34771.3|34767.7|34784.3|34780.7|34771.3|34767.7|123
1631869500000|2021-09-17 09:05:00|34771.8|34768.2|34756.8|34753.2|34772.3|34768.7|34753.3|34749.7|282
1631869800000|2021-09-17 09:10:00|34758.3|34754.7|34717.8|34714.2|34763.8|34760.2|34716.8|34713.2|440
1631870100000|2021-09-17 09:15:00|34718.3|34714.7|34740.3|34736.7|34741.3|34737.7|34710.8|34707.2|666
1631870400000|2021-09-17 09:20:00|34739.8|34736.2|34732.3|34728.7|34742.8|34739.2|34729.3|34725.7|213
1631870700000|2021-09-17 09:25:00|34732.8|34729.2|34739.8|34736.2|34744.8|34741.2|34727.8|34724.2|367
1631871000000|2021-09-17 09:30:00|34739.3|34735.7|34730.3|34726.7|34740.3|34736.7|34727.8|34724.2|156
1631871300000|2021-09-17 09:35:00|34730.8|34727.2|34725.3|34721.7|34733.8|34730.2|34722.8|34719.2|146
1631871600000|2021-09-17 09:40:00|34724.8|34721.2|34704.3|34700.7|34727.8|34724.2|34701.3|34697.7|371
1631871900000|2021-09-17 09:45:00|34703.8|34700.2|34706.3|34702.7|34712.3|34708.7|34696.8|34693.2|483
1631872200000|2021-09-17 09:50:00|34706.8|34703.2|34694.3|34690.7|34708.8|34705.2|34677.3|34673.7|860
1631872500000|2021-09-17 09:55:00|34693.8|34690.2|34701.3|34697.7|34701.8|34698.2|34677.8|34674.2|446
1631872800000|2021-09-17 10:00:00|34700.3|34696.7|34671.3|34667.7|34700.3|34696.7|34665.3|34661.7|781
1631873100000|2021-09-17 10:05:00|34671.8|34668.2|34687.3|34683.7|34690.3|34686.7|34662.8|34659.2|598
1631873400000|2021-09-17 10:10:00|34685.3|34681.7|34694.3|34690.7|34697.3|34693.7|34674.3|34670.7|543
1631873700000|2021-09-17 10:15:00|34694.8|34691.2|34699.8|34696.2|34712.8|34709.2|34688.8|34685.2|707
1631874000000|2021-09-17 10:20:00|34700.3|34696.7|34659.3|34655.7|34700.3|34696.7|34650.8|34647.2|857
1631874300000|2021-09-17 10:25:00|34658.8|34655.2|34665.3|34661.7|34671.3|34667.7|34645.8|34642.2|658
1631874600000|2021-09-17 10:30:00|34665.8|34662.2|34674.3|34670.7|34675.3|34671.7|34650.3|34646.7|442
1631874900000|2021-09-17 10:35:00|34673.8|34670.2|34669.3|34665.7|34675.8|34672.2|34657.8|34654.2|326
1631875200000|2021-09-17 10:40:00|34669.8|34666.2|34645.3|34641.7|34674.3|34670.7|34640.3|34636.7|502
1631875500000|2021-09-17 10:45:00|34644.8|34641.2|34665.3|34661.7|34669.3|34665.7|34638.3|34634.7|489
1631875800000|2021-09-17 10:50:00|34665.8|34662.2|34657.3|34653.7|34668.8|34665.2|34652.8|34649.2|344
1631876100000|2021-09-17 10:55:00|34657.8|34654.2|34680.8|34677.2|34684.3|34680.7|34646.8|34643.2|401
1631876400000|2021-09-17 11:00:00|34680.3|34676.7|34699.3|34695.7|34702.8|34699.2|34673.8|34670.2|540
1631876700000|2021-09-17 11:05:00|34699.8|34696.2|34685.3|34681.7|34702.8|34699.2|34683.3|34679.7|281
1631877000000|2021-09-17 11:10:00|34684.8|34681.2|34675.3|34671.7|34693.8|34690.2|34670.3|34666.7|232
1631877300000|2021-09-17 11:15:00|34675.8|34672.2|34693.3|34689.7|34695.8|34692.2|34673.8|34670.2|191
1631877600000|2021-09-17 11:20:00|34693.8|34690.2|34682.8|34679.2|34697.3|34693.7|34681.8|34678.2|221
1631877900000|2021-09-17 11:25:00|34683.8|34680.2|34670.3|34666.7|34684.8|34681.2|34658.8|34655.2|333
1631878200000|2021-09-17 11:30:00|34670.8|34667.2|34666.3|34662.7|34675.8|34672.2|34655.8|34652.2|292
1631878500000|2021-09-17 11:35:00|34665.8|34662.2|34686.3|34682.7|34697.3|34693.7|34663.3|34659.7|406
1631878800000|2021-09-17 11:40:00|34686.8|34683.2|34688.3|34684.7|34691.8|34688.2|34677.3|34673.7|316
1631879100000|2021-09-17 11:45:00|34688.8|34685.2|34685.3|34681.7|34696.8|34693.2|34682.3|34678.7|200
1631879400000|2021-09-17 11:50:00|34686.3|34682.7|34692.3|34688.7|34696.8|34693.2|34681.3|34677.7|144
1631879700000|2021-09-17 11:55:00|34691.8|34688.2|34685.3|34681.7|34694.3|34690.7|34681.8|34678.2|170
1631880000000|2021-09-17 12:00:00|34684.8|34681.2|34694.8|34691.2|34698.3|34694.7|34680.8|34677.2|378
1631880300000|2021-09-17 12:05:00|34694.3|34690.7|34705.8|34702.2|34708.3|34704.7|34691.8|34688.2|374
1631880600000|2021-09-17 12:10:00|34704.8|34701.2|34716.8|34713.2|34723.3|34719.7|34704.8|34701.2|577
1631880900000|2021-09-17 12:15:00|34717.3|34713.7|34729.3|34725.7|34732.8|34729.2|34714.3|34710.7|568
1631881200000|2021-09-17 12:20:00|34728.8|34725.2|34726.3|34722.7|34750.8|34747.2|34726.3|34722.7|657
1631881500000|2021-09-17 12:25:00|34725.8|34722.2|34732.8|34729.2|34744.8|34741.2|34722.3|34718.7|360
1631881800000|2021-09-17 12:30:00|34733.3|34729.7|34733.3|34729.7|34739.8|34736.2|34729.3|34725.7|291
1631882100000|2021-09-17 12:35:00|34733.8|34730.2|34730.3|34726.7|34740.3|34736.7|34724.3|34720.7|312
1631882400000|2021-09-17 12:40:00|34729.8|34726.2|34726.3|34722.7|34738.8|34735.2|34724.8|34721.2|325
1631882700000|2021-09-17 12:45:00|34726.8|34723.2|34722.3|34718.7|34734.3|34730.7|34719.3|34715.7|353
1631883000000|2021-09-17 12:50:00|34722.8|34719.2|34706.8|34703.2|34723.3|34719.7|34704.8|34701.2|335
1631883300000|2021-09-17 12:55:00|34706.3|34702.7|34723.3|34719.7|34726.3|34722.7|34706.3|34702.7|350
1631883600000|2021-09-17 13:00:00|34722.8|34719.2|34739.3|34735.7|34741.8|34738.2|34721.8|34718.2|577
1631883900000|2021-09-17 13:05:00|34737.8|34734.2|34727.8|34724.2|34752.8|34749.2|34726.8|34723.2|751
1631884200000|2021-09-17 13:10:00|34727.3|34723.7|34742.3|34738.7|34751.3|34747.7|34725.3|34721.7|477
1631884500000|2021-09-17 13:15:00|34741.8|34738.2|34729.3|34725.7|34746.8|34743.2|34726.8|34723.2|458
1631884800000|2021-09-17 13:20:00|34729.8|34726.2|34726.3|34722.7|34739.3|34735.7|34715.8|34712.2|384
1631885100000|2021-09-17 13:25:00|34729.3|34725.7|34686.8|34683.2|34749.3|34745.7|34676.3|34672.7|3044
1631885400000|2021-09-17 13:30:00|34685.7|34683.3|34702.7|34700.3|34747.2|34744.8|34644.2|34641.8|7472
1631885700000|2021-09-17 13:35:00|34703.7|34701.3|34717.7|34715.3|34720.2|34717.8|34669.7|34667.3|4087
1631886000000|2021-09-17 13:40:00|34718.2|34715.8|34730.7|34728.3|34773.7|34771.3|34699.7|34697.3|4294
1631886300000|2021-09-17 13:45:00|34729.7|34727.3|34673.7|34671.3|34731.7|34729.3|34667.7|34665.3|3446
1631886600000|2021-09-17 13:50:00|34673.2|34670.8|34659.7|34657.3|34682.2|34679.8|34641.7|34639.3|3525
1631886900000|2021-09-17 13:55:00|34660.2|34657.8|34673.2|34670.8|34675.2|34672.8|34633.7|34631.3|3128
1631887200000|2021-09-17 14:00:00|34672.2|34669.8|34647.7|34645.3|34705.2|34702.8|34641.2|34638.8|3306
1631887500000|2021-09-17 14:05:00|34642.7|34640.3|34645.7|34643.3|34657.2|34654.8|34619.2|34616.8|2829
1631887800000|2021-09-17 14:10:00|34645|34642.6|34597|34594.6|34650.5|34648.1|34594|34591.6|3119
1631888100000|2021-09-17 14:15:00|34597.5|34595.1|34615|34612.6|34618.5|34616.1|34577.5|34575.1|2972
1631888400000|2021-09-17 14:20:00|34614.5|34612.1|34591.5|34589.1|34620|34617.6|34590.5|34588.1|2098
1631888700000|2021-09-17 14:25:00|34591|34588.6|34632.5|34630.1|34645.5|34643.1|34577.5|34575.1|2291
1631889000000|2021-09-17 14:30:00|34633|34630.6|34627.5|34625.1|34639.5|34637.1|34592|34589.6|2052
1631889300000|2021-09-17 14:35:00|34628|34625.6|34599.5|34597.1|34635.5|34633.1|34594|34591.6|1953
1631889600000|2021-09-17 14:40:00|34600|34597.6|34558|34555.6|34600|34597.6|34554.5|34552.1|2949
1631889900000|2021-09-17 14:45:00|34558.5|34556.1|34576|34573.6|34584.5|34582.1|34541.5|34539.1|2242
1631890200000|2021-09-17 14:50:00|34575.5|34573.1|34586.5|34584.1|34591.5|34589.1|34547|34544.6|1683
1631890500000|2021-09-17 14:55:00|34585|34582.6|34569|34566.6|34586.5|34584.1|34544.5|34542.1|1610
1631890800000|2021-09-17 15:00:00|34568.5|34566.1|34572|34569.6|34574.5|34572.1|34547.5|34545.1|1562
1631891100000|2021-09-17 15:05:00|34571|34568.6|34571|34568.6|34579|34576.6|34545.5|34543.1|1525
1631891400000|2021-09-17 15:10:00|34570.5|34568.1|34604.5|34602.1|34609.5|34607.1|34530.5|34528.1|3174
1631891700000|2021-09-17 15:15:00|34605|34602.6|34613|34610.6|34632|34629.6|34600|34597.6|2009
1631892000000|2021-09-17 15:20:00|34612.5|34610.1|34606|34603.6|34630.5|34628.1|34606|34603.6|1162
1631892300000|2021-09-17 15:25:00|34605.5|34603.1|34570.5|34568.1|34610|34607.6|34562|34559.6|1366
1631892600000|2021-09-17 15:30:00|34567.5|34565.1|34565|34562.6|34573.5|34571.1|34520.5|34518.1|2456
1631892900000|2021-09-17 15:35:00|34565.5|34563.1|34565|34562.6|34582.5|34580.1|34544|34541.6|1594
1631893200000|2021-09-17 15:40:00|34565.5|34563.1|34557|34554.6|34587.5|34585.1|34542.5|34540.1|1276
1631893500000|2021-09-17 15:45:00|34557.5|34555.1|34574|34571.6|34587.5|34585.1|34550|34547.6|1001
1631893800000|2021-09-17 15:50:00|34573.5|34571.1|34530.5|34528.1|34574.5|34572.1|34529.5|34527.1|1567
1631894100000|2021-09-17 15:55:00|34531|34528.6|34578|34575.6|34589.5|34587.1|34528.5|34526.1|1691
1631894400000|2021-09-17 16:00:00|34577.5|34575.1|34591|34588.6|34595|34592.6|34558|34555.6|1472
1631894700000|2021-09-17 16:05:00|34590.5|34588.1|34592|34589.6|34601|34598.6|34574|34571.6|1024
1631895000000|2021-09-17 16:10:00|34591.5|34589.1|34580.5|34578.1|34602.5|34600.1|34577|34574.6|1003
1631895300000|2021-09-17 16:15:00|34581|34578.6|34576.5|34574.1|34590|34587.6|34574|34571.6|850
1631895600000|2021-09-17 16:20:00|34577|34574.6|34622.5|34620.1|34624|34621.6|34576.5|34574.1|886
1631895900000|2021-09-17 16:25:00|34623|34620.6|34608|34605.6|34624.5|34622.1|34607|34604.6|684
1631896200000|2021-09-17 16:30:00|34608.5|34606.1|34627|34624.6|34634.5|34632.1|34607|34604.6|769
1631896500000|2021-09-17 16:35:00|34627.5|34625.1|34659|34656.6|34660.5|34658.1|34627.5|34625.1|1135
1631896800000|2021-09-17 16:40:00|34659.5|34657.1|34638|34635.6|34668|34665.6|34634.5|34632.1|1173
1631897100000|2021-09-17 16:45:00|34637.5|34635.1|34632|34629.6|34648.5|34646.1|34628.5|34626.1|638
1631897400000|2021-09-17 16:50:00|34632.5|34630.1|34641.5|34639.1|34653|34650.6|34626.5|34624.1|953
1631897700000|2021-09-17 16:55:00|34641|34638.6|34636|34633.6|34651|34648.6|34624|34621.6|1036
1631898000000|2021-09-17 17:00:00|34637.5|34635.1|34616|34613.6|34638.5|34636.1|34612.5|34610.1|1378
1631898300000|2021-09-17 17:05:00|34616.5|34614.1|34600.5|34598.1|34628|34625.6|34600.5|34598.1|722
1631898600000|2021-09-17 17:10:00|34601|34598.6|34588|34585.6|34612.5|34610.1|34586.5|34584.1|940
1631898900000|2021-09-17 17:15:00|34588.5|34586.1|34569|34566.6|34605|34602.6|34566|34563.6|1040
1631899200000|2021-09-17 17:20:00|34569.5|34567.1|34558.5|34556.1|34575.5|34573.1|34558|34555.6|811
1631899500000|2021-09-17 17:25:00|34558|34555.6|34582.5|34580.1|34583.5|34581.1|34551|34548.6|1569
1631899800000|2021-09-17 17:30:00|34583|34580.6|34574|34571.6|34584.5|34582.1|34550.5|34548.1|1192
1631900100000|2021-09-17 17:35:00|34574.5|34572.1|34586.5|34584.1|34593|34590.6|34573.5|34571.1|1170
1631900400000|2021-09-17 17:40:00|34587|34584.6|34577.5|34575.1|34594|34591.6|34569.5|34567.1|808
1631900700000|2021-09-17 17:45:00|34580|34577.6|34535|34532.6|34580.5|34578.1|34532.5|34530.1|2206
1631901000000|2021-09-17 17:50:00|34534.5|34532.1|34547|34544.6|34552|34549.6|34524.5|34522.1|1304
1631901300000|2021-09-17 17:55:00|34546.5|34544.1|34561.5|34559.1|34564.5|34562.1|34543|34540.6|1044
1631901600000|2021-09-17 18:00:00|34562|34559.6|34571.5|34569.1|34581|34578.6|34554|34551.6|787
1631901900000|2021-09-17 18:05:00|34571|34568.6|34600.5|34598.1|34601.5|34599.1|34566|34563.6|1071
1631902200000|2021-09-17 18:10:00|34600|34597.6|34569|34566.6|34609|34606.6|34567|34564.6|1380
1631902500000|2021-09-17 18:15:00|34568.5|34566.1|34565|34562.6|34580|34577.6|34552.5|34550.1|1063
1631902800000|2021-09-17 18:20:00|34564.5|34562.1|34593|34590.6|34596.5|34594.1|34563.5|34561.1|676
1631903100000|2021-09-17 18:25:00|34593.5|34591.1|34568|34565.6|34595.5|34593.1|34561|34558.6|1160
1631903400000|2021-09-17 18:30:00|34567.5|34565.1|34556|34553.6|34574|34571.6|34554|34551.6|1034
1631903700000|2021-09-17 18:35:00|34555.5|34553.1|34561.5|34559.1|34569.5|34567.1|34541.5|34539.1|1445
1631904000000|2021-09-17 18:40:00|34562.5|34560.1|34591|34588.6|34597.5|34595.1|34559.5|34557.1|1127
1631904300000|2021-09-17 18:45:00|34590|34587.6|34592.5|34590.1|34600|34597.6|34575|34572.6|1005
1631904600000|2021-09-17 18:50:00|34593|34590.6|34580|34577.6|34602|34599.6|34575|34572.6|569
1631904900000|2021-09-17 18:55:00|34579.5|34577.1|34579|34576.6|34608|34605.6|34568.5|34566.1|1155
1631905200000|2021-09-17 19:00:00|34579.5|34577.1|34609|34606.6|34616|34613.6|34579.5|34577.1|1207
1631905500000|2021-09-17 19:05:00|34609.5|34607.1|34584|34581.6|34610|34607.6|34578.5|34576.1|782
1631905800000|2021-09-17 19:10:00|34583.5|34581.1|34570.5|34568.1|34591.5|34589.1|34562.5|34560.1|1124
1631906100000|2021-09-17 19:15:00|34570|34567.6|34588.5|34586.1|34591|34588.6|34564.5|34562.1|1102
1631906400000|2021-09-17 19:20:00|34589|34586.6|34607|34604.6|34608.5|34606.1|34588|34585.6|643
1631906700000|2021-09-17 19:25:00|34606.5|34604.1|34579|34576.6|34606.5|34604.1|34567|34564.6|1120
1631907000000|2021-09-17 19:30:00|34577|34574.6|34572.5|34570.1|34588|34585.6|34561|34558.6|1153
1631907300000|2021-09-17 19:35:00|34573|34570.6|34569|34566.6|34590|34587.6|34554.5|34552.1|1087
1631907600000|2021-09-17 19:40:00|34569.5|34567.1|34616|34613.6|34619.5|34617.1|34569|34566.6|1337
1631907900000|2021-09-17 19:45:00|34616.5|34614.1|34556|34553.6|34621.5|34619.1|34554.5|34552.1|1944
1631908200000|2021-09-17 19:50:00|34555|34552.6|34592|34589.6|34599|34596.6|34549.5|34547.1|2874
1631908500000|2021-09-17 19:55:00|34590.5|34588.1|34580.5|34578.1|34629|34626.6|34569|34566.6|5019
1631908800000|2021-09-17 20:00:00|34581.5|34579.1|34558.7|34553.9|34590.2|34585.4|34517.7|34512.9|3666
1631909100000|2021-09-17 20:05:00|34559.2|34554.4|34550.2|34545.4|34560.7|34555.9|34539.2|34534.4|905
1631909400000|2021-09-17 20:10:00|34550.7|34545.9|34555.2|34550.4|34557.7|34552.9|34540.2|34535.4|1011
1631909700000|2021-09-17 20:15:00|34557.2|34552.4|34552.2|34547.4|34563.2|34558.4|34547.2|34542.4|415
1631910000000|2021-09-17 20:20:00|34552.7|34547.9|34545.2|34540.4|34564.2|34559.4|34543.2|34538.4|197
1631910300000|2021-09-17 20:25:00|34545.7|34540.9|34538.7|34533.9|34548.7|34543.9|34535.7|34530.9|285
1631910600000|2021-09-17 20:30:00|34539.2|34534.4|34523.2|34518.4|34542.2|34537.4|34523.2|34518.4|301
1631910900000|2021-09-17 20:35:00|34522.7|34517.9|34492.2|34487.4|34531.7|34526.9|34491.7|34486.9|1049
1631911200000|2021-09-17 20:40:00|34492.7|34487.9|34512.2|34507.4|34512.2|34507.4|34492.2|34487.4|315
1631911500000|2021-09-17 20:45:00|34514.2|34509.4|34512.2|34507.4|34522.2|34517.4|34505.7|34500.9|388
1631911800000|2021-09-17 20:50:00|34512.7|34507.9|34517.2|34512.4|34517.7|34512.9|34505.2|34500.4|385
1631912100000|2021-09-17 20:55:00|34517.7|34512.9|34511.1|34501.3|34518.7|34513.9|34501.7|34496.9|249
1632088800000|2021-09-19 22:00:00|34539.2|34534.4|34519.7|34514.9|34545.7|34540.9|34514.2|34509.4|434
1632089100000|2021-09-19 22:05:00|34519.2|34514.4|34505.2|34500.4|34519.2|34514.4|34499.2|34494.4|196
1632089400000|2021-09-19 22:10:00|34505.7|34500.9|34486.7|34481.9|34507.7|34502.9|34468.2|34463.4|727
1632089700000|2021-09-19 22:15:00|34487.2|34482.4|34484.2|34479.4|34492.7|34487.9|34466.7|34461.9|353
1632090000000|2021-09-19 22:20:00|34483.7|34478.9|34473.2|34468.4|34491.7|34486.9|34468.7|34463.9|274
1632090300000|2021-09-19 22:25:00|34472.7|34467.9|34478.2|34473.4|34481.7|34476.9|34464.2|34459.4|249
1632090600000|2021-09-19 22:30:00|34479.2|34474.4|34488.2|34483.4|34491.7|34486.9|34476.2|34471.4|211
1632090900000|2021-09-19 22:35:00|34487.2|34482.4|34494.7|34489.9|34496.7|34491.9|34481.2|34476.4|158
1632091200000|2021-09-19 22:40:00|34495.2|34490.4|34498.2|34493.4|34498.7|34493.9|34486.2|34481.4|243
1632091500000|2021-09-19 22:45:00|34497.7|34492.9|34494.2|34489.4|34502.2|34497.4|34488.7|34483.9|249
1632091800000|2021-09-19 22:50:00|34494.7|34489.9|34505.2|34500.4|34507.7|34502.9|34491.2|34486.4|157
1632092100000|2021-09-19 22:55:00|34505.7|34500.9|34501.7|34496.9|34507.2|34502.4|34497.2|34492.4|178
1632092400000|2021-09-19 23:00:00|34502.2|34497.4|34493.2|34488.4|34508.2|34503.4|34486.2|34481.4|496
1632092700000|2021-09-19 23:05:00|34492.7|34487.9|34500.2|34495.4|34501.2|34496.4|34491.2|34486.4|102
1632093000000|2021-09-19 23:10:00|34501.2|34496.4|34493.7|34488.9|34505.7|34500.9|34489.2|34484.4|156
1632093300000|2021-09-19 23:15:00|34494.2|34489.4|34487.2|34482.4|34497.2|34492.4|34486.2|34481.4|88
1632093600000|2021-09-19 23:20:00|34489.2|34484.4|34494.7|34489.9|34494.7|34489.9|34466.2|34461.4|362
1632093900000|2021-09-19 23:25:00|34495.2|34490.4|34510.2|34505.4|34512.7|34507.9|34494.7|34489.9|161
1632094200000|2021-09-19 23:30:00|34510.7|34505.9|34517.7|34512.9|34525.2|34520.4|34495.7|34490.9|543
1632094500000|2021-09-19 23:35:00|34517.2|34512.4|34515.7|34510.9|34517.2|34512.4|34506.2|34501.4|187
1632094800000|2021-09-19 23:40:00|34516.2|34511.4|34515.2|34510.4|34518.2|34513.4|34502.7|34497.9|291
1632095100000|2021-09-19 23:45:00|34515.7|34510.9|34522.2|34517.4|34523.7|34518.9|34510.2|34505.4|194
1632095400000|2021-09-19 23:50:00|34521.2|34516.4|34521.2|34516.4|34523.7|34518.9|34514.7|34509.9|106
1632095700000|2021-09-19 23:55:00|34520.7|34515.9|34518.2|34513.4|34525.7|34520.9|34512.2|34507.4|198
1632096000000|2021-09-20 00:00:00|34518.7|34513.9|34524.2|34519.4|34531.7|34526.9|34513.2|34508.4|336
1632096300000|2021-09-20 00:05:00|34523.7|34518.9|34520.2|34515.4|34526.2|34521.4|34517.7|34512.9|134
1632096600000|2021-09-20 00:10:00|34519.7|34514.9|34519.2|34514.4|34521.2|34516.4|34511.7|34506.9|270
1632096900000|2021-09-20 00:15:00|34519.7|34514.9|34522.2|34517.4|34537.2|34532.4|34519.2|34514.4|315
1632097200000|2021-09-20 00:20:00|34523.2|34518.4|34520.7|34515.9|34525.7|34520.9|34500.2|34495.4|446
1632097500000|2021-09-20 00:25:00|34520.2|34515.4|34526.7|34521.9|34533.2|34528.4|34513.2|34508.4|300
1632097800000|2021-09-20 00:30:00|34527.2|34522.4|34521.2|34516.4|34528.2|34523.4|34517.7|34512.9|78
1632098100000|2021-09-20 00:35:00|34520.7|34515.9|34507.7|34502.9|34524.7|34519.9|34503.7|34498.9|444
1632098400000|2021-09-20 00:40:00|34509.2|34504.4|34502.2|34497.4|34517.2|34512.4|34494.7|34489.9|576
1632098700000|2021-09-20 00:45:00|34502.7|34497.9|34512.2|34507.4|34515.2|34510.4|34502.2|34497.4|160
1632099000000|2021-09-20 00:50:00|34511.7|34506.9|34511.2|34506.4|34516.2|34511.4|34505.2|34500.4|41
1632099300000|2021-09-20 00:55:00|34511.7|34506.9|34509.7|34504.9|34514.2|34509.4|34503.7|34498.9|111
1632099600000|2021-09-20 01:00:00|34509.2|34504.4|34474.7|34469.9|34509.2|34504.4|34468.7|34463.9|505
1632099900000|2021-09-20 01:05:00|34475.2|34470.4|34467.2|34462.4|34483.2|34478.4|34465.7|34460.9|222
1632100200000|2021-09-20 01:10:00|34466.7|34461.9|34461.2|34456.4|34466.7|34461.9|34443.2|34438.4|557
1632100500000|2021-09-20 01:15:00|34460.7|34455.9|34454.2|34449.4|34461.2|34456.4|34439.7|34434.9|300
1632100800000|2021-09-20 01:20:00|34454.7|34449.9|34445.2|34440.4|34460.7|34455.9|34430.2|34425.4|491
1632101100000|2021-09-20 01:25:00|34444.7|34439.9|34441.2|34436.4|34448.2|34443.4|34439.2|34434.4|148
1632101400000|2021-09-20 01:30:00|34441.7|34436.9|34433.2|34428.4|34443.2|34438.4|34426.2|34421.4|243
1632101700000|2021-09-20 01:35:00|34432.7|34427.9|34433.7|34428.9|34440.2|34435.4|34422.2|34417.4|260
1632102000000|2021-09-20 01:40:00|34434.2|34429.4|34423.2|34418.4|34436.7|34431.9|34407.2|34402.4|353
1632102300000|2021-09-20 01:45:00|34422.7|34417.9|34407.2|34402.4|34423.2|34418.4|34402.2|34397.4|241
1632102600000|2021-09-20 01:50:00|34406.7|34401.9|34417.2|34412.4|34418.2|34413.4|34401.7|34396.9|145
1632102900000|2021-09-20 01:55:00|34417.7|34412.9|34401.2|34396.4|34417.7|34412.9|34400.7|34395.9|218
1632103200000|2021-09-20 02:00:00|34401.7|34396.9|34399.2|34394.4|34404.2|34399.4|34396.2|34391.4|283
1632103500000|2021-09-20 02:05:00|34398.7|34393.9|34391.2|34386.4|34399.2|34394.4|34380.2|34375.4|357
1632103800000|2021-09-20 02:10:00|34390.7|34385.9|34397.2|34392.4|34400.2|34395.4|34382.7|34377.9|203
1632104100000|2021-09-20 02:15:00|34397.7|34392.9|34368.2|34363.4|34398.2|34393.4|34360.2|34355.4|737
1632104400000|2021-09-20 02:20:00|34368.7|34363.9|34351.2|34346.4|34369.2|34364.4|34344.2|34339.4|523
1632104700000|2021-09-20 02:25:00|34351.7|34346.9|34351.2|34346.4|34364.7|34359.9|34349.2|34344.4|223
1632105000000|2021-09-20 02:30:00|34350.7|34345.9|34318.2|34313.4|34355.7|34350.9|34317.2|34312.4|568
1632105300000|2021-09-20 02:35:00|34317.7|34312.9|34330.2|34325.4|34333.7|34328.9|34305.2|34300.4|516
1632105600000|2021-09-20 02:40:00|34330.7|34325.9|34295.2|34290.4|34336.7|34331.9|34286.2|34281.4|641
1632105900000|2021-09-20 02:45:00|34295.7|34290.9|34290.2|34285.4|34297.2|34292.4|34260.2|34255.4|1142
1632106200000|2021-09-20 02:50:00|34289.7|34284.9|34275.2|34270.4|34290.2|34285.4|34264.2|34259.4|563
1632106500000|2021-09-20 02:55:00|34274.7|34269.9|34235.2|34230.4|34274.7|34269.9|34219.7|34214.9|1091
1632106800000|2021-09-20 03:00:00|34235.7|34230.9|34220.2|34215.4|34247.7|34242.9|34207.7|34202.9|864
1632107100000|2021-09-20 03:05:00|34219.7|34214.9|34225.7|34220.9|34225.7|34220.9|34206.7|34201.9|344
1632107400000|2021-09-20 03:10:00|34225.2|34220.4|34259.7|34254.9|34261.2|34256.4|34214.7|34209.9|562
1632107700000|2021-09-20 03:15:00|34260.2|34255.4|34259.7|34254.9|34277.7|34272.9|34258.2|34253.4|485
1632108000000|2021-09-20 03:20:00|34259.2|34254.4|34269.2|34264.4|34275.7|34270.9|34248.7|34243.9|251
1632108300000|2021-09-20 03:25:00|34269.7|34264.9|34263.2|34258.4|34275.2|34270.4|34257.7|34252.9|166
1632108600000|2021-09-20 03:30:00|34262.7|34257.9|34267.2|34262.4|34270.2|34265.4|34253.2|34248.4|197
1632108900000|2021-09-20 03:35:00|34267.7|34262.9|34256.2|34251.4|34273.2|34268.4|34251.7|34246.9|227
1632109200000|2021-09-20 03:40:00|34255.7|34250.9|34270.7|34265.9|34271.2|34266.4|34248.7|34243.9|127
1632109500000|2021-09-20 03:45:00|34271.2|34266.4|34277.2|34272.4|34281.7|34276.9|34265.2|34260.4|216
1632109800000|2021-09-20 03:50:00|34277.7|34272.9|34292.2|34287.4|34294.2|34289.4|34276.7|34271.9|277
1632110100000|2021-09-20 03:55:00|34291.7|34286.9|34277.7|34272.9|34297.7|34292.9|34277.2|34272.4|241
1632110400000|2021-09-20 04:00:00|34278.2|34273.4|34272.2|34267.4|34282.2|34277.4|34271.2|34266.4|105
1632110700000|2021-09-20 04:05:00|34272.7|34267.9|34273.7|34268.9|34277.2|34272.4|34264.2|34259.4|108
1632111000000|2021-09-20 04:10:00|34272.7|34267.9|34265.2|34260.4|34272.7|34267.9|34260.7|34255.9|88
1632111300000|2021-09-20 04:15:00|34264.7|34259.9|34242.2|34237.4|34270.7|34265.9|34238.2|34233.4|191
1632111600000|2021-09-20 04:20:00|34241.7|34236.9|34239.2|34234.4|34248.7|34243.9|34231.2|34226.4|222
1632111900000|2021-09-20 04:25:00|34238.7|34233.9|34248.2|34243.4|34253.2|34248.4|34234.7|34229.9|121
1632112200000|2021-09-20 04:30:00|34248.7|34243.9|34251.2|34246.4|34257.2|34252.4|34244.2|34239.4|106
1632112500000|2021-09-20 04:35:00|34251.7|34246.9|34240.2|34235.4|34256.7|34251.9|34234.2|34229.4|179
1632112800000|2021-09-20 04:40:00|34240.7|34235.9|34264.7|34259.9|34264.7|34259.9|34238.2|34233.4|159
1632113100000|2021-09-20 04:45:00|34265.2|34260.4|34272.2|34267.4|34272.2|34267.4|34260.2|34255.4|82
1632113400000|2021-09-20 04:50:00|34272.7|34267.9|34282.2|34277.4|34286.2|34281.4|34272.2|34267.4|170
1632113700000|2021-09-20 04:55:00|34281.2|34276.4|34274.2|34269.4|34283.7|34278.9|34270.2|34265.4|184
1632114000000|2021-09-20 05:00:00|34273.7|34268.9|34271.2|34266.4|34282.2|34277.4|34253.2|34248.4|226
1632114300000|2021-09-20 05:05:00|34270.7|34265.9|34259.2|34254.4|34292.2|34287.4|34256.2|34251.4|265
1632114600000|2021-09-20 05:10:00|34259.7|34254.9|34260.2|34255.4|34270.2|34265.4|34255.2|34250.4|251
1632114900000|2021-09-20 05:15:00|34259.7|34254.9|34276.2|34271.4|34288.7|34283.9|34259.2|34254.4|348
1632115200000|2021-09-20 05:20:00|34276.7|34271.9|34273.2|34268.4|34280.2|34275.4|34264.2|34259.4|100
1632115500000|2021-09-20 05:25:00|34273.7|34268.9|34269.2|34264.4|34279.2|34274.4|34263.2|34258.4|98
1632115800000|2021-09-20 05:30:00|34268.7|34263.9|34285.2|34280.4|34303.2|34298.4|34266.7|34261.9|802
1632116100000|2021-09-20 05:35:00|34286.2|34281.4|34260.2|34255.4|34286.2|34281.4|34260.2|34255.4|403
1632116400000|2021-09-20 05:40:00|34259.7|34254.9|34271.7|34266.9|34276.7|34271.9|34259.7|34254.9|97
1632116700000|2021-09-20 05:45:00|34271.2|34266.4|34271.2|34266.4|34285.7|34280.9|34270.2|34265.4|116
1632117000000|2021-09-20 05:50:00|34271.7|34266.9|34263.7|34258.9|34279.2|34274.4|34259.2|34254.4|173
1632117300000|2021-09-20 05:55:00|34264.2|34259.4|34289.2|34284.4|34292.2|34287.4|34262.7|34257.9|229
1632117600000|2021-09-20 06:00:00|34288.6|34285|34273.6|34270|34308.1|34304.5|34270.1|34266.5|461
1632117900000|2021-09-20 06:05:00|34273.1|34269.5|34231.6|34228|34276.1|34272.5|34219.1|34215.5|891
1632118200000|2021-09-20 06:10:00|34231.1|34227.5|34234.1|34230.5|34253.6|34250|34224.1|34220.5|532
1632118500000|2021-09-20 06:15:00|34233.6|34230|34200.1|34196.5|34251.6|34248|34181.1|34177.5|1092
1632118800000|2021-09-20 06:20:00|34200.6|34197|34206.6|34203|34216.6|34213|34191.6|34188|445
1632119100000|2021-09-20 06:25:00|34206.1|34202.5|34223.6|34220|34227.1|34223.5|34205.6|34202|336
1632119400000|2021-09-20 06:30:00|34223.1|34219.5|34195.1|34191.5|34223.6|34220|34192.6|34189|347
1632119700000|2021-09-20 06:35:00|34195.6|34192|34137.6|34134|34204.1|34200.5|34133.1|34129.5|1255
1632120000000|2021-09-20 06:40:00|34138.1|34134.5|34120.6|34117|34163.6|34160|34108.6|34105|1436
1632120300000|2021-09-20 06:45:00|34120.1|34116.5|34160.6|34157|34161.6|34158|34102.6|34099|1924
1632120600000|2021-09-20 06:50:00|34160.1|34156.5|34140.1|34136.5|34160.6|34157|34134.1|34130.5|523
1632120900000|2021-09-20 06:55:00|34139.6|34136|34154.6|34151|34171.6|34168|34137.6|34134|564
1632121200000|2021-09-20 07:00:00|34155.6|34152|34152.6|34149|34192.6|34189|34130.6|34127|1502
1632121500000|2021-09-20 07:05:00|34152.1|34148.5|34176.6|34173|34201.6|34198|34147.6|34144|1325
1632121800000|2021-09-20 07:10:00|34176.1|34172.5|34154.6|34151|34195.1|34191.5|34146.6|34143|997
1632122100000|2021-09-20 07:15:00|34154.1|34150.5|34172.6|34169|34173.6|34170|34130.1|34126.5|1105
1632122400000|2021-09-20 07:20:00|34171.6|34168|34162.1|34158.5|34172.6|34169|34144.6|34141|857
1632122700000|2021-09-20 07:25:00|34160.6|34157|34144.6|34141|34161.6|34158|34128.6|34125|847
1632123000000|2021-09-20 07:30:00|34145.1|34141.5|34169.6|34166|34178.6|34175|34139.6|34136|714
1632123300000|2021-09-20 07:35:00|34170.1|34166.5|34176.1|34172.5|34180.1|34176.5|34155.6|34152|644
1632123600000|2021-09-20 07:40:00|34176.6|34173|34170.1|34166.5|34184.1|34180.5|34142.6|34139|507
1632123900000|2021-09-20 07:45:00|34170.6|34167|34156.6|34153|34172.6|34169|34148.6|34145|517
1632124200000|2021-09-20 07:50:00|34156.1|34152.5|34128.1|34124.5|34156.1|34152.5|34113.6|34110|1026
1632124500000|2021-09-20 07:55:00|34128.6|34125|34132.6|34129|34142.6|34139|34111.6|34108|778
1632124800000|2021-09-20 08:00:00|34133.1|34129.5|34163.6|34160|34167.6|34164|34130.1|34126.5|1557
1632125100000|2021-09-20 08:05:00|34164.1|34160.5|34162.6|34159|34173.6|34170|34142.1|34138.5|942
1632125400000|2021-09-20 08:10:00|34162.1|34158.5|34148.6|34145|34167.6|34164|34141.6|34138|695
1632125700000|2021-09-20 08:15:00|34148.1|34144.5|34131.1|34127.5|34152.6|34149|34121.6|34118|596
1632126000000|2021-09-20 08:20:00|34130.1|34126.5|34118.1|34114.5|34137.6|34134|34115.1|34111.5|730
1632126300000|2021-09-20 08:25:00|34117.6|34114|34121.6|34118|34127.1|34123.5|34081.6|34078|1198
1632126600000|2021-09-20 08:30:00|34121.1|34117.5|34119.6|34116|34123.6|34120|34092.6|34089|799
1632126900000|2021-09-20 08:35:00|34120.1|34116.5|34117.6|34114|34125.6|34122|34113.6|34110|331
1632127200000|2021-09-20 08:40:00|34117.1|34113.5|34111.6|34108|34117.1|34113.5|34098.1|34094.5|376
1632127500000|2021-09-20 08:45:00|34112.1|34108.5|34120.6|34117|34132.6|34129|34104.6|34101|519
1632127800000|2021-09-20 08:50:00|34119.1|34115.5|34125.6|34122|34141.1|34137.5|34115.6|34112|744
1632128100000|2021-09-20 08:55:00|34126.1|34122.5|34115.6|34112|34130.6|34127|34100.6|34097|760
1632128400000|2021-09-20 09:00:00|34115.1|34111.5|34095.6|34092|34116.6|34113|34093.1|34089.5|273
1632128700000|2021-09-20 09:05:00|34096.1|34092.5|34099.6|34096|34103.1|34099.5|34082.6|34079|393
1632129000000|2021-09-20 09:10:00|34100.1|34096.5|34111.6|34108|34113.1|34109.5|34090.1|34086.5|414
1632129300000|2021-09-20 09:15:00|34111.1|34107.5|34099.6|34096|34112.6|34109|34092.1|34088.5|337
1632129600000|2021-09-20 09:20:00|34097.6|34094|34062.6|34059|34099.6|34096|34053.1|34049.5|883
1632129900000|2021-09-20 09:25:00|34062.1|34058.5|34063.6|34060|34078.6|34075|34033.6|34030|1155
1632130200000|2021-09-20 09:30:00|34063.1|34059.5|34058.6|34055|34069.6|34066|34053.6|34050|389
1632130500000|2021-09-20 09:35:00|34059.1|34055.5|34044.1|34040.5|34060.6|34057|34041.1|34037.5|426
1632130800000|2021-09-20 09:40:00|34044.6|34041|34037.6|34034|34054.1|34050.5|34026.1|34022.5|1340
1632131100000|2021-09-20 09:45:00|34039.1|34035.5|34018.6|34015|34040.6|34037|34010.6|34007|626
1632131400000|2021-09-20 09:50:00|34019.1|34015.5|34035.6|34032|34038.1|34034.5|34006.6|34003|602
1632131700000|2021-09-20 09:55:00|34035.1|34031.5|34033.6|34030|34043.1|34039.5|34028.1|34024.5|313
1632132000000|2021-09-20 10:00:00|34034.1|34030.5|34044.1|34040.5|34049.6|34046|34028.6|34025|418
1632132300000|2021-09-20 10:05:00|34043.1|34039.5|34058.6|34055|34072.1|34068.5|34043.1|34039.5|603
1632132600000|2021-09-20 10:10:00|34059.1|34055.5|34045.6|34042|34060.6|34057|34042.6|34039|302
1632132900000|2021-09-20 10:15:00|34046.1|34042.5|34059.1|34055.5|34067.6|34064|34045.6|34042|266
1632133200000|2021-09-20 10:20:00|34058.6|34055|34063.6|34060|34067.6|34064|34054.1|34050.5|253
1632133500000|2021-09-20 10:25:00|34064.1|34060.5|34082.1|34078.5|34088.1|34084.5|34062.6|34059|388
1632133800000|2021-09-20 10:30:00|34081.6|34078|34075.6|34072|34091.1|34087.5|34073.6|34070|300
1632134100000|2021-09-20 10:35:00|34075.1|34071.5|34055.1|34051.5|34077.1|34073.5|34049.1|34045.5|374
1632134400000|2021-09-20 10:40:00|34054.6|34051|34057.6|34054|34063.6|34060|34047.1|34043.5|227
1632134700000|2021-09-20 10:45:00|34059.1|34055.5|34050.6|34047|34059.6|34056|34044.6|34041|496
1632135000000|2021-09-20 10:50:00|34050.1|34046.5|34046.6|34043|34052.6|34049|34038.6|34035|259
1632135300000|2021-09-20 10:55:00|34047.6|34044|34034.6|34031|34048.6|34045|34021.6|34018|564
1632135600000|2021-09-20 11:00:00|34035.6|34032|34058.6|34055|34063.6|34060|34030.1|34026.5|462
1632135900000|2021-09-20 11:05:00|34058.1|34054.5|34051.6|34048|34063.1|34059.5|34046.6|34043|323
1632136200000|2021-09-20 11:10:00|34052.1|34048.5|34068.6|34065|34073.6|34070|34050.6|34047|316
1632136500000|2021-09-20 11:15:00|34069.1|34065.5|34056.1|34052.5|34070.1|34066.5|34052.6|34049|271
1632136800000|2021-09-20 11:20:00|34056.6|34053|34016.6|34013|34056.6|34053|34015.6|34012|868
1632137100000|2021-09-20 11:25:00|34017.1|34013.5|34039.1|34035.5|34039.1|34035.5|34014.1|34010.5|791
1632137400000|2021-09-20 11:30:00|34038.6|34035|33955.6|33952|34038.6|34035|33951.6|33948|2313
1632137700000|2021-09-20 11:35:00|33956.1|33952.5|33995.1|33991.5|33996.1|33992.5|33951.1|33947.5|888
1632138000000|2021-09-20 11:40:00|33994.6|33991|33983.2|33979.6|33995.1|33991.5|33959.2|33955.6|700
1632138300000|2021-09-20 11:45:00|33983.7|33980.1|33984.2|33980.6|33991.2|33987.6|33970.7|33967.1|467
1632138600000|2021-09-20 11:50:00|33983.7|33980.1|33965.2|33961.6|33997.7|33994.1|33960.7|33957.1|578
1632138900000|2021-09-20 11:55:00|33964.7|33961.1|33965.2|33961.6|33976.2|33972.6|33960.7|33957.1|390
1632139200000|2021-09-20 12:00:00|33964.2|33960.6|33976.2|33972.6|33985.7|33982.1|33948.7|33945.1|966
1632139500000|2021-09-20 12:05:00|33977.2|33973.6|33949.2|33945.6|33986.2|33982.6|33947.2|33943.6|490
1632139800000|2021-09-20 12:10:00|33950.2|33946.6|33950.2|33946.6|33962.2|33958.6|33936.7|33933.1|887
1632140100000|2021-09-20 12:15:00|33949.7|33946.1|33937.2|33933.6|33957.7|33954.1|33930.2|33926.6|1121
1632140400000|2021-09-20 12:20:00|33936.2|33932.6|33922.2|33918.6|33937.2|33933.6|33919.2|33915.6|1011
1632140700000|2021-09-20 12:25:00|33921.7|33918.1|33912.2|33908.6|33926.7|33923.1|33903.7|33900.1|1020
1632141000000|2021-09-20 12:30:00|33911.7|33908.1|33903.2|33899.6|33921.7|33918.1|33896.7|33893.1|1148
1632141300000|2021-09-20 12:35:00|33902.7|33899.1|33916.2|33912.6|33927.7|33924.1|33902.7|33899.1|809
1632141600000|2021-09-20 12:40:00|33915.7|33912.1|33908.2|33904.6|33925.7|33922.1|33898.7|33895.1|504
1632141900000|2021-09-20 12:45:00|33908.7|33905.1|33949.2|33945.6|33950.7|33947.1|33904.7|33901.1|1003
1632142200000|2021-09-20 12:50:00|33949.7|33946.1|33977.2|33973.6|33979.2|33975.6|33940.7|33937.1|1252
1632142500000|2021-09-20 12:55:00|33976.7|33973.1|33962.7|33959.1|33983.2|33979.6|33954.7|33951.1|630
1632142800000|2021-09-20 13:00:00|33962.2|33958.6|33945.2|33941.6|33968.2|33964.6|33928.2|33924.6|859
1632143100000|2021-09-20 13:05:00|33944.7|33941.1|33961.2|33957.6|33963.2|33959.6|33927.2|33923.6|708
1632143400000|2021-09-20 13:10:00|33960.2|33956.6|34009.2|34005.6|34009.2|34005.6|33953.2|33949.6|1022
1632143700000|2021-09-20 13:15:00|34009.7|34006.1|34029.2|34025.6|34048.7|34045.1|34000.7|33997.1|1500
1632144000000|2021-09-20 13:20:00|34028.7|34025.1|34080.7|34077.1|34081.2|34077.6|34021.2|34017.6|1283
1632144300000|2021-09-20 13:25:00|34081.2|34077.6|34033.7|34030.1|34081.2|34077.6|34026.2|34022.6|1911
1632144600000|2021-09-20 13:30:00|34033.1|34030.7|34065.6|34063.2|34129.6|34127.2|33986.6|33984.2|10426
1632144900000|2021-09-20 13:35:00|34064.6|34062.2|34128.6|34126.2|34129.6|34127.2|34046.1|34043.7|5095
1632145200000|2021-09-20 13:40:00|34132.1|34129.7|34187.6|34185.2|34188.6|34186.2|34103.1|34100.7|5118
1632145500000|2021-09-20 13:45:00|34187.1|34184.7|34207.6|34205.2|34223.1|34220.7|34150.6|34148.2|5293
1632145800000|2021-09-20 13:50:00|34208.1|34205.7|34201.1|34198.7|34229.1|34226.7|34143.6|34141.2|4655
1632146100000|2021-09-20 13:55:00|34200.6|34198.2|34170.6|34168.2|34219.6|34217.2|34155.6|34153.2|3987
1632146400000|2021-09-20 14:00:00|34171.1|34168.7|34107.6|34105.2|34177.6|34175.2|34059.6|34057.2|6936
1632146700000|2021-09-20 14:05:00|34108.1|34105.7|34098.6|34096.2|34174.6|34172.2|34086.1|34083.7|3489
1632147000000|2021-09-20 14:10:00|34098.1|34095.7|34107.6|34105.2|34133.1|34130.7|34075.6|34073.2|2369
1632147300000|2021-09-20 14:15:00|34102.6|34100.2|34068.6|34066.2|34102.6|34100.2|34042.1|34039.7|3058
1632147600000|2021-09-20 14:20:00|34068.1|34065.7|34028.6|34026.2|34068.6|34066.2|34025.1|34022.7|2151
1632147900000|2021-09-20 14:25:00|34029.6|34027.2|34086.1|34083.7|34087.6|34085.2|34015.6|34013.2|3243
1632148200000|2021-09-20 14:30:00|34085.6|34083.2|34071.6|34069.2|34111.6|34109.2|34045.6|34043.2|2575
1632148500000|2021-09-20 14:35:00|34072.6|34070.2|34122.6|34120.2|34132.6|34130.2|34057.6|34055.2|2278
1632148800000|2021-09-20 14:40:00|34122.1|34119.7|34075.6|34073.2|34125.1|34122.7|34061.6|34059.2|1926
1632149100000|2021-09-20 14:45:00|34075.1|34072.7|34087.6|34085.2|34110.6|34108.2|34045.6|34043.2|2373
1632149400000|2021-09-20 14:50:00|34088.6|34086.2|34116.6|34114.2|34123.6|34121.2|34060.1|34057.7|1858
1632149700000|2021-09-20 14:55:00|34116.1|34113.7|34067.6|34065.2|34116.1|34113.7|34052.6|34050.2|1697
1632150000000|2021-09-20 15:00:00|34067.1|34064.7|34080.1|34077.7|34087.6|34085.2|34022.6|34020.2|2567
1632150300000|2021-09-20 15:05:00|34079.6|34077.2|34093.6|34091.2|34118.1|34115.7|34076.6|34074.2|1806
1632150600000|2021-09-20 15:10:00|34093.1|34090.7|34112.1|34109.7|34136.6|34134.2|34066.6|34064.2|2596
1632150900000|2021-09-20 15:15:00|34110.6|34108.2|34087.6|34085.2|34112.6|34110.2|34058.6|34056.2|2095
1632151200000|2021-09-20 15:20:00|34088.1|34085.7|34068.6|34066.2|34104.6|34102.2|34051.1|34048.7|1498
1632151500000|2021-09-20 15:25:00|34069.6|34067.2|34086.2|34083.8|34093.2|34090.8|34048.7|34046.3|1586
1632151800000|2021-09-20 15:30:00|34086.7|34084.3|34058.2|34055.8|34093.2|34090.8|34041.7|34039.3|1671
1632152100000|2021-09-20 15:35:00|34057.7|34055.3|34048.7|34046.3|34062.7|34060.3|34041.2|34038.8|1093
1632152400000|2021-09-20 15:40:00|34049.2|34046.8|34023.2|34020.8|34049.2|34046.8|34016.2|34013.8|1836
1632152700000|2021-09-20 15:45:00|34023.7|34021.3|34019.7|34017.3|34035.2|34032.8|34005.2|34002.8|1619
1632153000000|2021-09-20 15:50:00|34019.2|34016.8|33999.2|33996.8|34024.2|34021.8|33967.2|33964.8|2859
1632153300000|2021-09-20 15:55:00|33999.7|33997.3|33961.7|33959.3|33999.7|33997.3|33957.7|33955.3|1691
1632153600000|2021-09-20 16:00:00|33961.2|33958.8|33930.2|33927.8|33972.7|33970.3|33928.2|33925.8|2289
1632153900000|2021-09-20 16:05:00|33930.7|33928.3|33892.2|33889.8|33933.2|33930.8|33891.2|33888.8|2649
1632154200000|2021-09-20 16:10:00|33891.7|33889.3|33913.7|33911.3|33928.2|33925.8|33887.7|33885.3|3434
1632154500000|2021-09-20 16:15:00|33913.2|33910.8|33889.2|33886.8|33925.2|33922.8|33887.7|33885.3|2838
1632154800000|2021-09-20 16:20:00|33888.2|33885.8|33863.2|33860.8|33896.7|33894.3|33854.7|33852.3|2713
1632155100000|2021-09-20 16:25:00|33863.7|33861.3|33887.7|33885.3|33897.7|33895.3|33861.7|33859.3|2389
1632155400000|2021-09-20 16:30:00|33886.2|33883.8|33879.2|33876.8|33905.7|33903.3|33867.7|33865.3|2344
1632155700000|2021-09-20 16:35:00|33880.2|33877.8|33897.2|33894.8|33902.7|33900.3|33874.7|33872.3|1446
1632156000000|2021-09-20 16:40:00|33898.7|33896.3|33870.7|33868.3|33900.2|33897.8|33852.2|33849.8|1596
1632156300000|2021-09-20 16:45:00|33870.2|33867.8|33864.7|33862.3|33889.7|33887.3|33845.2|33842.8|1590
1632156600000|2021-09-20 16:50:00|33864.2|33861.8|33851.7|33849.3|33880.2|33877.8|33849.7|33847.3|1196
1632156900000|2021-09-20 16:55:00|33852.2|33849.8|33824.7|33822.3|33868.2|33865.8|33820.2|33817.8|1771
1632157200000|2021-09-20 17:00:00|33823.7|33821.3|33789.2|33786.8|33838.7|33836.3|33784.7|33782.3|2539
1632157500000|2021-09-20 17:05:00|33789.7|33787.3|33750.7|33748.3|33793.2|33790.8|33743.2|33740.8|2941
1632157800000|2021-09-20 17:10:00|33749.7|33747.3|33774.7|33772.3|33781.2|33778.8|33744.2|33741.8|1996
1632158100000|2021-09-20 17:15:00|33774.2|33771.8|33784.7|33782.3|33794.2|33791.8|33763.7|33761.3|1416
1632158400000|2021-09-20 17:20:00|33785.2|33782.8|33799.2|33796.8|33800.7|33798.3|33774.2|33771.8|1361
1632158700000|2021-09-20 17:25:00|33800.7|33798.3|33834.2|33831.8|33836.2|33833.8|33800.2|33797.8|1747
1632159000000|2021-09-20 17:30:00|33833.7|33831.3|33804.7|33802.3|33833.7|33831.3|33804.2|33801.8|1218
1632159300000|2021-09-20 17:35:00|33804.2|33801.8|33852.7|33850.3|33854.7|33852.3|33803.2|33800.8|1157
1632159600000|2021-09-20 17:40:00|33853.2|33850.8|33801.7|33799.3|33854.7|33852.3|33800.7|33798.3|1696
1632159900000|2021-09-20 17:45:00|33801.2|33798.8|33830.7|33828.3|33843.7|33841.3|33797.7|33795.3|1285
1632160200000|2021-09-20 17:50:00|33830.2|33827.8|33831.7|33829.3|33849.2|33846.8|33827.2|33824.8|840
1632160500000|2021-09-20 17:55:00|33830.7|33828.3|33831.7|33829.3|33848.7|33846.3|33818.7|33816.3|816
1632160800000|2021-09-20 18:00:00|33832.2|33829.8|33828.7|33826.3|33860.7|33858.3|33806.7|33804.3|1687
1632161100000|2021-09-20 18:05:00|33828.2|33825.8|33763.7|33761.3|33828.2|33825.8|33760.2|33757.8|1987
1632161400000|2021-09-20 18:10:00|33763.2|33760.8|33740.7|33738.3|33772.7|33770.3|33739.7|33737.3|1419
1632161700000|2021-09-20 18:15:00|33739.7|33737.3|33754.2|33751.8|33766.2|33763.8|33729.7|33727.3|1593
1632162000000|2021-09-20 18:20:00|33753.7|33751.3|33695.7|33693.3|33768.2|33765.8|33695.7|33693.3|1845
1632162300000|2021-09-20 18:25:00|33696.2|33693.8|33708.7|33706.3|33721.2|33718.8|33695.2|33692.8|1774
1632162600000|2021-09-20 18:30:00|33709.2|33706.8|33700.7|33698.3|33719.2|33716.8|33688.7|33686.3|1869
1632162900000|2021-09-20 18:35:00|33700.2|33697.8|33684.7|33682.3|33703.2|33700.8|33654.7|33652.3|2051
1632163200000|2021-09-20 18:40:00|33684.2|33681.8|33687.7|33685.3|33724.7|33722.3|33679.2|33676.8|1757
1632163500000|2021-09-20 18:45:00|33688.2|33685.8|33691.7|33689.3|33727.2|33724.8|33677.7|33675.3|1965
1632163800000|2021-09-20 18:50:00|33692.2|33689.8|33664.7|33662.3|33717.7|33715.3|33663.7|33661.3|1629
1632164100000|2021-09-20 18:55:00|33664.2|33661.8|33671.2|33668.8|33710.7|33708.3|33642.7|33640.3|2916
1632164400000|2021-09-20 19:00:00|33671.7|33669.3|33703.7|33701.3|33712.2|33709.8|33667.7|33665.3|2254
1632164700000|2021-09-20 19:05:00|33703.2|33700.8|33660.7|33658.3|33705.2|33702.8|33640.7|33638.3|2628
1632165000000|2021-09-20 19:10:00|33660.2|33657.8|33645.7|33643.3|33683.2|33680.8|33637.2|33634.8|2447
1632165300000|2021-09-20 19:15:00|33645.2|33642.8|33634.7|33632.3|33677.7|33675.3|33614.7|33612.3|3105
1632165600000|2021-09-20 19:20:00|33632.9|33630.5|33709.6|33707.2|33710.6|33708.2|33632.9|33630.5|2327
1632165900000|2021-09-20 19:25:00|33709.1|33706.7|33763.6|33761.2|33763.6|33761.2|33693.6|33691.2|2544
1632166200000|2021-09-20 19:30:00|33763.1|33760.7|33813.6|33811.2|33822.6|33820.2|33752.6|33750.2|3106
1632166500000|2021-09-20 19:35:00|33814.1|33811.7|33798.1|33795.7|33844.6|33842.2|33796.6|33794.2|3286
1632166800000|2021-09-20 19:40:00|33797.6|33795.2|33847.1|33844.7|33853.6|33851.2|33796.1|33793.7|2758
1632167100000|2021-09-20 19:45:00|33847.6|33845.2|33850.6|33848.2|33884.6|33882.2|33829.1|33826.7|3388
1632167400000|2021-09-20 19:50:00|33850.1|33847.7|33924.6|33922.2|33940.1|33937.7|33850.1|33847.7|5241
1632167700000|2021-09-20 19:55:00|33924.1|33921.7|33960.6|33958.2|33993.6|33991.2|33920.6|33918.2|7274
1632168000000|2021-09-20 20:00:00|33961.8|33957|33976.8|33972|33982.8|33978|33935.3|33930.5|3368
1632168300000|2021-09-20 20:05:00|33968.3|33963.5|33897.3|33892.5|33974.3|33969.5|33886.8|33882|1704
1632168600000|2021-09-20 20:10:00|33897.8|33893|33909.8|33905|33931.3|33926.5|33875.3|33870.5|1461
1632168900000|2021-09-20 20:15:00|33909.3|33904.5|33907.8|33903|33924.3|33919.5|33901.3|33896.5|414
1632169200000|2021-09-20 20:20:00|33905.8|33901|33915.3|33910.5|33920.8|33916|33903.8|33899|241
1632169500000|2021-09-20 20:25:00|33914.8|33910|33912.3|33907.5|33914.8|33910|33895.8|33891|189
1632169800000|2021-09-20 20:30:00|33912.8|33908|33917.8|33913|33931.8|33927|33912.3|33907.5|354
1632170100000|2021-09-20 20:35:00|33918.3|33913.5|33920.3|33915.5|33923.8|33919|33905.3|33900.5|248
1632170400000|2021-09-20 20:40:00|33919.8|33915|33932.8|33928|33933.3|33928.5|33915.3|33910.5|228
1632170700000|2021-09-20 20:45:00|33933.3|33928.5|33915.8|33911|33942.8|33938|33910.8|33906|312
1632171000000|2021-09-20 20:50:00|33915.3|33910.5|33932.8|33928|33936.8|33932|33913.3|33908.5|171
1632171300000|2021-09-20 20:55:00|33933.3|33928.5|33945.7|33935.9|33945.7|33935.9|33924.3|33919.5|178
1632171600000|2021-09-20 21:00:00|33944.6|33934.8|33939.1|33929.3|33946.3|33936.5|33938.9|33929.1|0
1632171900000|2021-09-20 21:05:00|33940.8|33931|33943.9|33934.1|33943.9|33934.1|33940|33930.2|0
1632172200000|2021-09-20 21:10:00|33943.7|33933.9|33952.1|33942.3|33952.1|33942.3|33943.7|33933.9|0
1632172500000|2021-09-20 21:15:00|33952|33942.2|33958.1|33948.3|33958.1|33948.3|33951.8|33942|0
1632172800000|2021-09-20 21:20:00|33958|33948.2|33960.7|33950.9|33961.2|33951.4|33957.8|33948|0
1632173100000|2021-09-20 21:25:00|33961.2|33951.4|33953|33943.2|33961.3|33951.5|33951|33941.2|0
1632173400000|2021-09-20 21:30:00|33952.9|33943.1|33948.1|33938.3|33953.2|33943.4|33947.4|33937.6|0
1632173700000|2021-09-20 21:35:00|33947.9|33938.1|33945.5|33935.7|33947.9|33938.1|33944|33934.2|0
1632174000000|2021-09-20 21:40:00|33946.1|33936.3|33950.1|33940.3|33950.7|33940.9|33946|33936.2|0
1632174300000|2021-09-20 21:45:00|33950.4|33940.6|33949.1|33939.3|33950.4|33940.6|33948.6|33938.8|0
1632174600000|2021-09-20 21:50:00|33948.6|33938.8|33948.6|33938.8|33950.1|33940.3|33945.3|33935.5|0
1632174900000|2021-09-20 21:55:00|33948|33938.2|33940.1|33930.3|33948.6|33938.8|33939|33929.2|0
1632175200000|2021-09-20 22:00:00|33936.8|33927|33955.3|33950.5|33971.8|33967|33936.8|33927|297
1632175500000|2021-09-20 22:05:00|33955.8|33951|33971.8|33967|33978.3|33973.5|33948.8|33944|159
1632175800000|2021-09-20 22:10:00|33972.8|33968|33971.8|33967|33976.8|33972|33966.8|33962|111
1632176100000|2021-09-20 22:15:00|33972.8|33968|33980.8|33976|33981.8|33977|33972.8|33968|148
1632176400000|2021-09-20 22:20:00|33980.3|33975.5|33988.3|33983.5|33988.8|33984|33970.3|33965.5|245
1632176700000|2021-09-20 22:25:00|33988.8|33984|33983.3|33978.5|33993.3|33988.5|33983.3|33978.5|119
1632177000000|2021-09-20 22:30:00|33983.8|33979|33991.3|33986.5|33993.8|33989|33983.8|33979|100
1632177300000|2021-09-20 22:35:00|33991.8|33987|33988.3|33983.5|33992.8|33988|33987.8|33983|34
1632177600000|2021-09-20 22:40:00|33987.8|33983|33981.8|33977|33988.8|33984|33980.8|33976|74
1632177900000|2021-09-20 22:45:00|33980.3|33975.5|33977.8|33973|33980.3|33975.5|33964.8|33960|144
1632178200000|2021-09-20 22:50:00|33977.3|33972.5|33974.8|33970|33977.3|33972.5|33963.8|33959|73
1632178500000|2021-09-20 22:55:00|33975.3|33970.5|33980.3|33975.5|33985.3|33980.5|33974.3|33969.5|77
1632178800000|2021-09-20 23:00:00|33979.3|33974.5|33976.3|33971.5|33990.3|33985.5|33975.3|33970.5|146
1632179100000|2021-09-20 23:05:00|33975.8|33971|33976.3|33971.5|33984.3|33979.5|33973.8|33969|81
1632179400000|2021-09-20 23:10:00|33975.8|33971|33970.3|33965.5|33976.8|33972|33960.3|33955.5|131
1632179700000|2021-09-20 23:15:00|33971.3|33966.5|33952.3|33947.5|33971.3|33966.5|33943.3|33938.5|239
1632180000000|2021-09-20 23:20:00|33952.8|33948|33938.3|33933.5|33954.3|33949.5|33937.3|33932.5|114
1632180300000|2021-09-20 23:25:00|33938.8|33934|33951.3|33946.5|33951.3|33946.5|33933.3|33928.5|196
1632180600000|2021-09-20 23:30:00|33955.3|33950.5|33941.3|33936.5|33955.8|33951|33941.3|33936.5|163
1632180900000|2021-09-20 23:35:00|33941.8|33937|33940.3|33935.5|33941.8|33937|33930.3|33925.5|196
1632181200000|2021-09-20 23:40:00|33940.8|33936|33977.3|33972.5|33985.8|33981|33940.8|33936|308
1632181500000|2021-09-20 23:45:00|33977.8|33973|34015.8|34011|34021.3|34016.5|33977.8|33973|719
1632181800000|2021-09-20 23:50:00|34016.3|34011.5|34024.3|34019.5|34030.8|34026|34009.8|34005|376
1632182100000|2021-09-20 23:55:00|34023.8|34019|34054.8|34050|34059.3|34054.5|34022.3|34017.5|439
1632182400000|2021-09-21 00:00:00|34052.8|34048|34031.8|34027|34056.3|34051.5|34029.3|34024.5|317
1632182700000|2021-09-21 00:05:00|34032.3|34027.5|34063.8|34059|34070.8|34066|34032.3|34027.5|392
1632183000000|2021-09-21 00:10:00|34063.3|34058.5|34093.3|34088.5|34097.3|34092.5|34060.3|34055.5|580
1632183300000|2021-09-21 00:15:00|34093.8|34089|34106.3|34101.5|34112.8|34108|34093.3|34088.5|640
1632183600000|2021-09-21 00:20:00|34106.8|34102|34108.3|34103.5|34117.3|34112.5|34104.8|34100|432
1632183900000|2021-09-21 00:25:00|34107.8|34103|34102.3|34097.5|34114.8|34110|34098.3|34093.5|230
1632184200000|2021-09-21 00:30:00|34103.3|34098.5|34134.3|34129.5|34140.8|34136|34101.3|34096.5|452
1632184500000|2021-09-21 00:35:00|34133.8|34129|34137.8|34133|34148.8|34144|34132.3|34127.5|462
1632184800000|2021-09-21 00:40:00|34138.3|34133.5|34125.3|34120.5|34139.8|34135|34122.3|34117.5|297
1632185100000|2021-09-21 00:45:00|34124.8|34120|34125.8|34121|34131.3|34126.5|34110.8|34106|427
1632185400000|2021-09-21 00:50:00|34125.3|34120.5|34101.8|34097|34125.3|34120.5|34098.3|34093.5|205
1632185700000|2021-09-21 00:55:00|34102.3|34097.5|34074.3|34069.5|34102.3|34097.5|34063.3|34058.5|375
1632186000000|2021-09-21 01:00:00|34074.8|34070|34064.8|34060|34075.3|34070.5|34045.8|34041|295
1632186300000|2021-09-21 01:05:00|34064.3|34059.5|34100.8|34096|34101.8|34097|34061.3|34056.5|441
1632186600000|2021-09-21 01:10:00|34101.3|34096.5|34121.3|34116.5|34134.3|34129.5|34101.3|34096.5|891
1632186900000|2021-09-21 01:15:00|34121.8|34117|34120.3|34115.5|34135.8|34131|34109.3|34104.5|473
1632187200000|2021-09-21 01:20:00|34119.8|34115|34107.3|34102.5|34134.8|34130|34097.8|34093|663
1632187500000|2021-09-21 01:25:00|34107.8|34103|34111.8|34107|34135.3|34130.5|34106.3|34101.5|434
1632187800000|2021-09-21 01:30:00|34113.3|34108.5|34127.3|34122.5|34131.8|34127|34084.3|34079.5|488
1632188100000|2021-09-21 01:35:00|34126.3|34121.5|34102.3|34097.5|34145.8|34141|34087.8|34083|759
1632188400000|2021-09-21 01:40:00|34102.8|34098|34119.8|34115|34127.8|34123|34099.3|34094.5|248
1632188700000|2021-09-21 01:45:00|34119.3|34114.5|34155.3|34150.5|34160.3|34155.5|34111.3|34106.5|408
1632189000000|2021-09-21 01:50:00|34155.8|34151|34133.8|34129|34160.3|34155.5|34131.8|34127|340
1632189300000|2021-09-21 01:55:00|34133.3|34128.5|34145.3|34140.5|34150.8|34146|34124.8|34120|300
1632189600000|2021-09-21 02:00:00|34145.8|34141|34146.3|34141.5|34155.3|34150.5|34138.3|34133.5|214
1632189900000|2021-09-21 02:05:00|34146.8|34142|34145.3|34140.5|34163.3|34158.5|34141.8|34137|242
1632190200000|2021-09-21 02:10:00|34145.8|34141|34152.3|34147.5|34157.8|34153|34143.8|34139|188
1632190500000|2021-09-21 02:15:00|34151.8|34147|34140.3|34135.5|34152.3|34147.5|34137.8|34133|209
1632190800000|2021-09-21 02:20:00|34139.8|34135|34146.8|34142|34149.3|34144.5|34133.8|34129|130
1632191100000|2021-09-21 02:25:00|34147.3|34142.5|34150.3|34145.5|34156.3|34151.5|34137.3|34132.5|148
1632191400000|2021-09-21 02:30:00|34150.8|34146|34133.3|34128.5|34153.3|34148.5|34129.3|34124.5|121
1632191700000|2021-09-21 02:35:00|34133.8|34129|34125.8|34121|34135.3|34130.5|34125.8|34121|152
1632192000000|2021-09-21 02:40:00|34125.3|34120.5|34137.3|34132.5|34138.8|34134|34119.8|34115|190
1632192300000|2021-09-21 02:45:00|34137.8|34133|34153.3|34148.5|34157.8|34153|34133.3|34128.5|220
1632192600000|2021-09-21 02:50:00|34152.8|34148|34151.3|34146.5|34156.3|34151.5|34146.3|34141.5|100
1632192900000|2021-09-21 02:55:00|34152.3|34147.5|34180.3|34175.5|34182.8|34178|34148.3|34143.5|379
1632193200000|2021-09-21 03:00:00|34179.8|34175|34161.8|34157|34179.8|34175|34159.3|34154.5|204
1632193500000|2021-09-21 03:05:00|34162.3|34157.5|34165.3|34160.5|34168.3|34163.5|34159.8|34155|91
1632193800000|2021-09-21 03:10:00|34164.3|34159.5|34172.3|34167.5|34177.3|34172.5|34158.8|34154|198
1632194100000|2021-09-21 03:15:00|34171.8|34167|34145.3|34140.5|34175.8|34171|34144.3|34139.5|118
1632194400000|2021-09-21 03:20:00|34144.8|34140|34145.3|34140.5|34149.8|34145|34133.3|34128.5|205
1632194700000|2021-09-21 03:25:00|34144.8|34140|34144.3|34139.5|34152.3|34147.5|34138.3|34133.5|178
1632195000000|2021-09-21 03:30:00|34143.8|34139|34151.3|34146.5|34155.3|34150.5|34140.8|34136|152
1632195300000|2021-09-21 03:35:00|34151.8|34147|34168.3|34163.5|34169.8|34165|34149.8|34145|158
1632195600000|2021-09-21 03:40:00|34167.8|34163|34167.3|34162.5|34169.3|34164.5|34160.8|34156|165
1632195900000|2021-09-21 03:45:00|34167.8|34163|34203.3|34198.5|34218.3|34213.5|34167.3|34162.5|974
1632196200000|2021-09-21 03:50:00|34204.3|34199.5|34211.8|34207|34214.8|34210|34201.3|34196.5|197
1632196500000|2021-09-21 03:55:00|34212.3|34207.5|34212.3|34207.5|34221.3|34216.5|34204.3|34199.5|154
1632196800000|2021-09-21 04:00:00|34211.3|34206.5|34204.3|34199.5|34214.8|34210|34200.3|34195.5|162
1632197100000|2021-09-21 04:05:00|34203.8|34199|34195.3|34190.5|34204.3|34199.5|34189.3|34184.5|251
1632197400000|2021-09-21 04:10:00|34195.8|34191|34200.8|34196|34202.3|34197.5|34193.3|34188.5|183
1632197700000|2021-09-21 04:15:00|34201.3|34196.5|34200.8|34196|34203.3|34198.5|34197.8|34193|98
1632198000000|2021-09-21 04:20:00|34200.3|34195.5|34210.8|34206|34215.3|34210.5|34199.8|34195|172
1632198300000|2021-09-21 04:25:00|34210.3|34205.5|34212.3|34207.5|34218.8|34214|34209.3|34204.5|134
1632198600000|2021-09-21 04:30:00|34211.8|34207|34201.3|34196.5|34211.8|34207|34197.3|34192.5|158
1632198900000|2021-09-21 04:35:00|34201.8|34197|34193.3|34188.5|34206.3|34201.5|34189.3|34184.5|191
1632199200000|2021-09-21 04:40:00|34192.8|34188|34198.3|34193.5|34202.3|34197.5|34191.3|34186.5|88
1632199500000|2021-09-21 04:45:00|34197.3|34192.5|34193.3|34188.5|34198.8|34194|34188.3|34183.5|99
1632199800000|2021-09-21 04:50:00|34193.8|34189|34200.3|34195.5|34204.8|34200|34192.3|34187.5|112
1632200100000|2021-09-21 04:55:00|34200.8|34196|34200.3|34195.5|34202.3|34197.5|34193.3|34188.5|111
1632200400000|2021-09-21 05:00:00|34199.8|34195|34201.3|34196.5|34201.3|34196.5|34189.3|34184.5|119
1632200700000|2021-09-21 05:05:00|34200.8|34196|34200.8|34196|34205.3|34200.5|34188.3|34183.5|147
1632201000000|2021-09-21 05:10:00|34201.3|34196.5|34191.3|34186.5|34224.8|34220|34186.3|34181.5|500
1632201300000|2021-09-21 05:15:00|34190.8|34186|34177.3|34172.5|34201.8|34197|34172.3|34167.5|256
1632201600000|2021-09-21 05:20:00|34176.8|34172|34156.8|34152|34185.3|34180.5|34147.3|34142.5|314
1632201900000|2021-09-21 05:25:00|34157.3|34152.5|34188.3|34183.5|34192.3|34187.5|34157.3|34152.5|245
1632202200000|2021-09-21 05:30:00|34184.3|34179.5|34186.8|34182|34192.3|34187.5|34172.3|34167.5|229
1632202500000|2021-09-21 05:35:00|34187.3|34182.5|34175.8|34171|34190.8|34186|34168.3|34163.5|122
1632202800000|2021-09-21 05:40:00|34176.3|34171.5|34170.3|34165.5|34182.3|34177.5|34163.3|34158.5|169
1632203100000|2021-09-21 05:45:00|34170.8|34166|34165.3|34160.5|34176.3|34171.5|34150.8|34146|349
1632203400000|2021-09-21 05:50:00|34165.8|34161|34124.3|34119.5|34166.3|34161.5|34120.8|34116|423
1632203700000|2021-09-21 05:55:00|34124.8|34120|34143.8|34139|34145.8|34141|34122.3|34117.5|201
1632204000000|2021-09-21 06:00:00|34143.2|34139.6|34145.7|34142.1|34167.7|34164.1|34120.7|34117.1|482
1632204300000|2021-09-21 06:05:00|34146.2|34142.6|34154.7|34151.1|34165.2|34161.6|34135.7|34132.1|377
1632204600000|2021-09-21 06:10:00|34155.2|34151.6|34209.7|34206.1|34215.7|34212.1|34155.2|34151.6|722
1632204900000|2021-09-21 06:15:00|34210.7|34207.1|34204.7|34201.1|34220.7|34217.1|34196.2|34192.6|494
1632205200000|2021-09-21 06:20:00|34205.2|34201.6|34189.2|34185.6|34209.2|34205.6|34187.7|34184.1|379
1632205500000|2021-09-21 06:25:00|34188.7|34185.1|34210.7|34207.1|34216.7|34213.1|34188.7|34185.1|330
1632205800000|2021-09-21 06:30:00|34210.2|34206.6|34232.2|34228.6|34238.7|34235.1|34204.2|34200.6|646
1632206100000|2021-09-21 06:35:00|34231.7|34228.1|34220.7|34217.1|34237.7|34234.1|34214.2|34210.6|312
1632206400000|2021-09-21 06:40:00|34221.2|34217.6|34197.7|34194.1|34223.7|34220.1|34191.2|34187.6|297
1632206700000|2021-09-21 06:45:00|34198.2|34194.6|34215.7|34212.1|34216.2|34212.6|34186.7|34183.1|332
1632207000000|2021-09-21 06:50:00|34214.2|34210.6|34212.7|34209.1|34224.7|34221.1|34200.7|34197.1|247
1632207300000|2021-09-21 06:55:00|34212.2|34208.6|34189.7|34186.1|34212.2|34208.6|34189.7|34186.1|188
1632207600000|2021-09-21 07:00:00|34188.7|34185.1|34206.7|34203.1|34249.7|34246.1|34176.2|34172.6|1451
1632207900000|2021-09-21 07:05:00|34206.2|34202.6|34244.7|34241.1|34245.2|34241.6|34199.7|34196.1|929
1632208200000|2021-09-21 07:10:00|34244.2|34240.6|34247.7|34244.1|34256.7|34253.1|34230.2|34226.6|659
1632208500000|2021-09-21 07:15:00|34247.2|34243.6|34268.7|34265.1|34269.2|34265.6|34234.2|34230.6|683
1632208800000|2021-09-21 07:20:00|34269.2|34265.6|34281.2|34277.6|34302.7|34299.1|34264.7|34261.1|1086
1632209100000|2021-09-21 07:25:00|34278.2|34274.6|34263.7|34260.1|34278.7|34275.1|34247.7|34244.1|741
1632209400000|2021-09-21 07:30:00|34263.2|34259.6|34287.7|34284.1|34293.2|34289.6|34257.7|34254.1|553
1632209700000|2021-09-21 07:35:00|34287.2|34283.6|34291.7|34288.1|34301.2|34297.6|34279.2|34275.6|374
1632210000000|2021-09-21 07:40:00|34292.2|34288.6|34326.7|34323.1|34337.2|34333.6|34289.7|34286.1|956
1632210300000|2021-09-21 07:45:00|34326.2|34322.6|34319.7|34316.1|34352.2|34348.6|34316.2|34312.6|697
1632210600000|2021-09-21 07:50:00|34319.2|34315.6|34337.2|34333.6|34342.7|34339.1|34318.7|34315.1|399
1632210900000|2021-09-21 07:55:00|34336.7|34333.1|34345.7|34342.1|34350.2|34346.6|34332.7|34329.1|445
1632211200000|2021-09-21 08:00:00|34349.2|34345.6|34338.7|34335.1|34363.7|34360.1|34338.2|34334.6|1192
1632211500000|2021-09-21 08:05:00|34338.2|34334.6|34349.7|34346.1|34357.2|34353.6|34337.7|34334.1|424
1632211800000|2021-09-21 08:10:00|34349.2|34345.6|34354.2|34350.6|34362.7|34359.1|34347.7|34344.1|531
1632212100000|2021-09-21 08:15:00|34354.7|34351.1|34343.7|34340.1|34367.7|34364.1|34343.2|34339.6|562
1632212400000|2021-09-21 08:20:00|34343.2|34339.6|34300.7|34297.1|34344.7|34341.1|34296.2|34292.6|949
1632212700000|2021-09-21 08:25:00|34300.2|34296.6|34317.7|34314.1|34318.2|34314.6|34298.2|34294.6|531
1632213000000|2021-09-21 08:30:00|34317.2|34313.6|34349.2|34345.6|34350.7|34347.1|34307.7|34304.1|548
1632213300000|2021-09-21 08:35:00|34347.7|34344.1|34353.7|34350.1|34360.2|34356.6|34340.7|34337.1|345
1632213600000|2021-09-21 08:40:00|34354.2|34350.6|34344.7|34341.1|34371.2|34367.6|34342.7|34339.1|516
1632213900000|2021-09-21 08:45:00|34345.2|34341.6|34350.2|34346.6|34351.2|34347.6|34342.7|34339.1|295
1632214200000|2021-09-21 08:50:00|34350.7|34347.1|34330.7|34327.1|34359.7|34356.1|34330.7|34327.1|369
1632214500000|2021-09-21 08:55:00|34331.2|34327.6|34301.7|34298.1|34334.7|34331.1|34299.7|34296.1|480
1632214800000|2021-09-21 09:00:00|34302.2|34298.6|34307.7|34304.1|34326.7|34323.1|34293.2|34289.6|613
1632215100000|2021-09-21 09:05:00|34307.2|34303.6|34294.7|34291.1|34307.7|34304.1|34288.2|34284.6|446
1632215400000|2021-09-21 09:10:00|34294.2|34290.6|34300.7|34297.1|34307.2|34303.6|34292.2|34288.6|308
1632215700000|2021-09-21 09:15:00|34301.2|34297.6|34281.2|34277.6|34303.2|34299.6|34276.7|34273.1|405
1632216000000|2021-09-21 09:20:00|34280.2|34276.6|34270.7|34267.1|34285.7|34282.1|34259.7|34256.1|395
1632216300000|2021-09-21 09:25:00|34270.2|34266.6|34283.2|34279.6|34289.2|34285.6|34264.2|34260.6|332
1632216600000|2021-09-21 09:30:00|34283.7|34280.1|34299.7|34296.1|34301.2|34297.6|34282.7|34279.1|198
1632216900000|2021-09-21 09:35:00|34298.7|34295.1|34298.7|34295.1|34309.7|34306.1|34296.7|34293.1|254
1632217200000|2021-09-21 09:40:00|34298.2|34294.6|34304.7|34301.1|34313.7|34310.1|34295.2|34291.6|319
1632217500000|2021-09-21 09:45:00|34303.2|34299.6|34309.7|34306.1|34313.7|34310.1|34302.2|34298.6|286
1632217800000|2021-09-21 09:50:00|34310.2|34306.6|34317.7|34314.1|34326.7|34323.1|34310.2|34306.6|232
1632218100000|2021-09-21 09:55:00|34317.2|34313.6|34311.7|34308.1|34321.7|34318.1|34309.7|34306.1|180
1632218400000|2021-09-21 10:00:00|34312.2|34308.6|34319.7|34316.1|34325.2|34321.6|34312.2|34308.6|241
1632218700000|2021-09-21 10:05:00|34320.7|34317.1|34308.7|34305.1|34325.2|34321.6|34306.7|34303.1|186
1632219000000|2021-09-21 10:10:00|34308.2|34304.6|34278.7|34275.1|34314.7|34311.1|34278.7|34275.1|354
1632219300000|2021-09-21 10:15:00|34279.2|34275.6|34293.7|34290.1|34297.2|34293.6|34279.2|34275.6|138
1632219600000|2021-09-21 10:20:00|34294.2|34290.6|34306.7|34303.1|34308.7|34305.1|34288.7|34285.1|141
1632219900000|2021-09-21 10:25:00|34306.2|34302.6|34295.7|34292.1|34309.7|34306.1|34295.7|34292.1|128
1632220200000|2021-09-21 10:30:00|34295.2|34291.6|34283.2|34279.6|34302.7|34299.1|34277.7|34274.1|222
1632220500000|2021-09-21 10:35:00|34284.7|34281.1|34283.2|34279.6|34293.2|34289.6|34280.7|34277.1|178
1632220800000|2021-09-21 10:40:00|34282.7|34279.1|34279.7|34276.1|34289.2|34285.6|34276.7|34273.1|206
1632221100000|2021-09-21 10:45:00|34280.2|34276.6|34274.7|34271.1|34282.7|34279.1|34273.7|34270.1|222
1632221400000|2021-09-21 10:50:00|34275.2|34271.6|34285.2|34281.6|34292.7|34289.1|34270.7|34267.1|242
1632221700000|2021-09-21 10:55:00|34285.7|34282.1|34286.2|34282.6|34287.7|34284.1|34282.7|34279.1|129
1632222000000|2021-09-21 11:00:00|34285.7|34282.1|34281.7|34278.1|34291.2|34287.6|34268.7|34265.1|337
1632222300000|2021-09-21 11:05:00|34282.7|34279.1|34265.7|34262.1|34285.2|34281.6|34263.2|34259.6|145
1632222600000|2021-09-21 11:10:00|34265.2|34261.6|34258.7|34255.1|34272.7|34269.1|34256.7|34253.1|261
1632222900000|2021-09-21 11:15:00|34258.2|34254.6|34264.7|34261.1|34267.2|34263.6|34255.7|34252.1|263
1632223200000|2021-09-21 11:20:00|34265.2|34261.6|34260.7|34257.1|34265.7|34262.1|34254.7|34251.1|158
1632223500000|2021-09-21 11:25:00|34261.2|34257.6|34254.7|34251.1|34270.2|34266.6|34254.7|34251.1|216
1632223800000|2021-09-21 11:30:00|34255.2|34251.6|34248.2|34244.6|34261.7|34258.1|34244.7|34241.1|254
1632224100000|2021-09-21 11:35:00|34248.7|34245.1|34204.7|34201.1|34250.7|34247.1|34200.2|34196.6|1031
1632224400000|2021-09-21 11:40:00|34205.2|34201.6|34229.7|34226.1|34234.7|34231.1|34204.2|34200.6|314
1632224700000|2021-09-21 11:45:00|34229.2|34225.6|34239.7|34236.1|34255.7|34252.1|34229.2|34225.6|374
1632225000000|2021-09-21 11:50:00|34240.2|34236.6|34239.7|34236.1|34241.2|34237.6|34228.7|34225.1|217
1632225300000|2021-09-21 11:55:00|34240.2|34236.6|34247.7|34244.1|34250.7|34247.1|34236.7|34233.1|260
1632225600000|2021-09-21 12:00:00|34248.2|34244.6|34222.7|34219.1|34251.7|34248.1|34214.2|34210.6|737
1632225900000|2021-09-21 12:05:00|34225.7|34222.1|34237.2|34233.6|34247.7|34244.1|34224.2|34220.6|456
1632226200000|2021-09-21 12:10:00|34237.7|34234.1|34166.7|34163.1|34243.2|34239.6|34158.7|34155.1|2153
1632226500000|2021-09-21 12:15:00|34167.2|34163.6|34206.7|34203.1|34216.7|34213.1|34162.7|34159.1|1385
1632226800000|2021-09-21 12:20:00|34206.2|34202.6|34194.7|34191.1|34219.2|34215.6|34184.2|34180.6|805
1632227100000|2021-09-21 12:25:00|34195.2|34191.6|34193.7|34190.1|34207.2|34203.6|34178.2|34174.6|521
1632227400000|2021-09-21 12:30:00|34194.7|34191.1|34216.7|34213.1|34231.7|34228.1|34191.7|34188.1|900
1632227700000|2021-09-21 12:35:00|34214.7|34211.1|34226.7|34223.1|34232.7|34229.1|34202.7|34199.1|530
1632228000000|2021-09-21 12:40:00|34226.2|34222.6|34232.7|34229.1|34233.7|34230.1|34209.7|34206.1|466
1632228300000|2021-09-21 12:45:00|34231.2|34227.6|34227.7|34224.1|34235.2|34231.6|34214.2|34210.6|317
1632228600000|2021-09-21 12:50:00|34228.2|34224.6|34188.2|34184.6|34230.2|34226.6|34181.7|34178.1|534
1632228900000|2021-09-21 12:55:00|34186.7|34183.1|34169.7|34166.1|34199.7|34196.1|34163.7|34160.1|643
1632229200000|2021-09-21 13:00:00|34169.2|34165.6|34195.7|34192.1|34200.7|34197.1|34162.7|34159.1|1167
1632229500000|2021-09-21 13:05:00|34195.2|34191.6|34174.7|34171.1|34202.2|34198.6|34169.7|34166.1|671
1632229800000|2021-09-21 13:10:00|34175.2|34171.6|34159.7|34156.1|34186.2|34182.6|34154.2|34150.6|629
1632230100000|2021-09-21 13:15:00|34160.2|34156.6|34151.7|34148.1|34163.2|34159.6|34133.7|34130.1|1022
1632230400000|2021-09-21 13:20:00|34150.7|34147.1|34172.2|34168.6|34172.7|34169.1|34147.2|34143.6|717
1632230700000|2021-09-21 13:25:00|34172.7|34169.1|34160.7|34157.1|34188.7|34185.1|34160.7|34157.1|1508
1632231000000|2021-09-21 13:30:00|34160.1|34157.7|34096.1|34093.7|34172.6|34170.2|34063.1|34060.7|7316
1632231300000|2021-09-21 13:35:00|34094.1|34091.7|34217.6|34215.2|34239.6|34237.2|34090.1|34087.7|5225
1632231600000|2021-09-21 13:40:00|34218.6|34216.2|34220.1|34217.7|34237.6|34235.2|34158.1|34155.7|4410
1632231900000|2021-09-21 13:45:00|34219.6|34217.2|34307.6|34305.2|34322.6|34320.2|34215.1|34212.7|5134
1632232200000|2021-09-21 13:50:00|34306.1|34303.7|34249.6|34247.2|34317.1|34314.7|34243.1|34240.7|3542
1632232500000|2021-09-21 13:55:00|34249.1|34246.7|34211.1|34208.7|34289.1|34286.7|34177.6|34175.2|3995
1632232800000|2021-09-21 14:00:00|34210.6|34208.2|34211.1|34208.7|34238.6|34236.2|34184.6|34182.2|3855
1632233100000|2021-09-21 14:05:00|34211.6|34209.2|34102.1|34099.7|34228.1|34225.7|34102.1|34099.7|4160
1632233400000|2021-09-21 14:10:00|34102.6|34100.2|34122.9|34120.5|34141.6|34139.2|34088.6|34086.2|3059
1632233700000|2021-09-21 14:15:00|34123.9|34121.5|34124.8|34122.4|34159.8|34157.4|34088.3|34085.9|3259
1632234000000|2021-09-21 14:20:00|34127.8|34125.4|34067.8|34065.4|34134.3|34131.9|34058.3|34055.9|2969
1632234300000|2021-09-21 14:25:00|34068.3|34065.9|34126.8|34124.4|34127.8|34125.4|34058.8|34056.4|2997
1632234600000|2021-09-21 14:30:00|34126.3|34123.9|34080.8|34078.4|34131.3|34128.9|34059.8|34057.4|2839
1632234900000|2021-09-21 14:35:00|34080.3|34077.9|34074.3|34071.9|34084.8|34082.4|34028.8|34026.4|3267
1632235200000|2021-09-21 14:40:00|34073.8|34071.4|34058.8|34056.4|34087.8|34085.4|34049.8|34047.4|1996
1632235500000|2021-09-21 14:45:00|34058.3|34055.9|33967.8|33965.4|34070.8|34068.4|33960.3|33957.9|3924
1632235800000|2021-09-21 14:50:00|33967.3|33964.9|33947.8|33945.4|33973.8|33971.4|33914.3|33911.9|3221
1632236100000|2021-09-21 14:55:00|33947.3|33944.9|33964.8|33962.4|33976.3|33973.9|33929.3|33926.9|3113
1632236400000|2021-09-21 15:00:00|33966.3|33963.9|33957.3|33954.9|33966.3|33963.9|33923.3|33920.9|3074
1632236700000|2021-09-21 15:05:00|33957.8|33955.4|34042.8|34040.4|34044.3|34041.9|33955.8|33953.4|3599
1632237000000|2021-09-21 15:10:00|34042.3|34039.9|34041.8|34039.4|34047.3|34044.9|34010.8|34008.4|2304
1632237300000|2021-09-21 15:15:00|34042.3|34039.9|34002.8|34000.4|34044.8|34042.4|33989.3|33986.9|1516
1632237600000|2021-09-21 15:20:00|34003.3|34000.9|33984.8|33982.4|34013.8|34011.4|33979.3|33976.9|1823
1632237900000|2021-09-21 15:25:00|33985.3|33982.9|33994.3|33991.9|34010.8|34008.4|33974.8|33972.4|1902
1632238200000|2021-09-21 15:30:00|33994.8|33992.4|34096.3|34093.9|34100.3|34097.9|33994.3|33991.9|3302
1632238500000|2021-09-21 15:35:00|34093.8|34091.4|34091.3|34088.9|34114.8|34112.4|34088.3|34085.9|2018
1632238800000|2021-09-21 15:40:00|34090.8|34088.4|34112.8|34110.4|34117.3|34114.9|34081.8|34079.4|1619
1632239100000|2021-09-21 15:45:00|34113.3|34110.9|34119.8|34117.4|34129.8|34127.4|34105.3|34102.9|1604
1632239400000|2021-09-21 15:50:00|34119.3|34116.9|34116.3|34113.9|34124.3|34121.9|34106.3|34103.9|1222
1632239700000|2021-09-21 15:55:00|34112.8|34110.4|34118.8|34116.4|34139.3|34136.9|34112.8|34110.4|1300
1632240000000|2021-09-21 16:00:00|34119.3|34116.9|34172.3|34169.9|34182.3|34179.9|34112.8|34110.4|2472
1632240300000|2021-09-21 16:05:00|34171.8|34169.4|34194.8|34192.4|34203.3|34200.9|34160.8|34158.4|1454
1632240600000|2021-09-21 16:10:00|34194.3|34191.9|34209.8|34207.4|34218.8|34216.4|34189.3|34186.9|1540
1632240900000|2021-09-21 16:15:00|34209.3|34206.9|34187.8|34185.4|34219.3|34216.9|34184.3|34181.9|1491
1632241200000|2021-09-21 16:20:00|34187.3|34184.9|34172.8|34170.4|34206.8|34204.4|34170.3|34167.9|1153
1632241500000|2021-09-21 16:25:00|34172.3|34169.9|34151.3|34148.9|34182.8|34180.4|34151.3|34148.9|997
1632241800000|2021-09-21 16:30:00|34150.3|34147.9|34153.3|34150.9|34159.8|34157.4|34121.8|34119.4|1415
1632242100000|2021-09-21 16:35:00|34152.8|34150.4|34155.3|34152.9|34163.3|34160.9|34137.3|34134.9|778
1632242400000|2021-09-21 16:40:00|34156.6|34154.2|34152.1|34149.7|34159.6|34157.2|34139.6|34137.2|534
1632242700000|2021-09-21 16:45:00|34151.6|34149.2|34138.1|34135.7|34156.6|34154.2|34129.6|34127.2|833
1632243000000|2021-09-21 16:50:00|34138.6|34136.2|34082.6|34080.2|34138.6|34136.2|34061.6|34059.2|2250
1632243300000|2021-09-21 16:55:00|34083.1|34080.7|34101.1|34098.7|34116.6|34114.2|34079.6|34077.2|1456
1632243600000|2021-09-21 17:00:00|34100.6|34098.2|34073.6|34071.2|34112.1|34109.7|34055.6|34053.2|1594
1632243900000|2021-09-21 17:05:00|34074.1|34071.7|34072.6|34070.2|34094.6|34092.2|34057.6|34055.2|766
1632244200000|2021-09-21 17:10:00|34072.1|34069.7|34071.1|34068.7|34088.6|34086.2|34066.1|34063.7|561
1632244500000|2021-09-21 17:15:00|34071.6|34069.2|34089.1|34086.7|34089.6|34087.2|34054.6|34052.2|703
1632244800000|2021-09-21 17:20:00|34088.6|34086.2|34033.6|34031.2|34099.6|34097.2|34028.1|34025.7|1318
1632245100000|2021-09-21 17:25:00|34033.1|34030.7|34009.1|34006.7|34040.1|34037.7|33999.6|33997.2|1939
1632245400000|2021-09-21 17:30:00|34009.6|34007.2|34009.1|34006.7|34019.6|34017.2|33993.1|33990.7|902
1632245700000|2021-09-21 17:35:00|34008.6|34006.2|34021.1|34018.7|34025.6|34023.2|33994.1|33991.7|873
1632246000000|2021-09-21 17:40:00|34021.6|34019.2|33999.1|33996.7|34023.6|34021.2|33992.1|33989.7|861
1632246300000|2021-09-21 17:45:00|33999.6|33997.2|34023.6|34021.2|34030.1|34027.7|33990.6|33988.2|732
1632246600000|2021-09-21 17:50:00|34023.1|34020.7|33974.1|33971.7|34044.6|34042.2|33958.1|33955.7|1619
1632246900000|2021-09-21 17:55:00|33973.6|33971.2|33994.6|33992.2|33995.1|33992.7|33968.1|33965.7|1118
1632247200000|2021-09-21 18:00:00|33995.1|33992.7|34028.6|34026.2|34037.1|34034.7|33988.1|33985.7|1512
1632247500000|2021-09-21 18:05:00|34028.1|34025.7|34035.6|34033.2|34041.6|34039.2|34019.1|34016.7|720
1632247800000|2021-09-21 18:10:00|34035.1|34032.7|34022.1|34019.7|34038.1|34035.7|34011.1|34008.7|882
1632248100000|2021-09-21 18:15:00|34021.6|34019.2|33995.1|33992.7|34028.1|34025.7|33992.6|33990.2|1134
1632248400000|2021-09-21 18:20:00|33995.6|33993.2|33940.1|33937.7|33995.6|33993.2|33932.6|33930.2|1944
1632248700000|2021-09-21 18:25:00|33941.1|33938.7|33929.1|33926.7|33952.6|33950.2|33919.1|33916.7|1807
1632249000000|2021-09-21 18:30:00|33928.6|33926.2|33973.1|33970.7|33979.1|33976.7|33924.1|33921.7|1392
1632249300000|2021-09-21 18:35:00|33973.6|33971.2|33965.1|33962.7|33986.1|33983.7|33952.1|33949.7|1004
1632249600000|2021-09-21 18:40:00|33965.6|33963.2|33978.1|33975.7|33988.1|33985.7|33960.1|33957.7|614
1632249900000|2021-09-21 18:45:00|33977.6|33975.2|33968.6|33966.2|33986.1|33983.7|33958.6|33956.2|933
1632250200000|2021-09-21 18:50:00|33969.1|33966.7|34026.6|34024.2|34066.6|34064.2|33968.6|33966.2|2461
1632250500000|2021-09-21 18:55:00|34026.1|34023.7|34008.6|34006.2|34032.6|34030.2|33993.6|33991.2|1111
1632250800000|2021-09-21 19:00:00|34009.1|34006.7|34034.6|34032.2|34067.1|34064.7|34008.1|34005.7|1432
1632251100000|2021-09-21 19:05:00|34036.1|34033.7|34034.1|34031.7|34060.1|34057.7|34029.1|34026.7|909
1632251400000|2021-09-21 19:10:00|34033.6|34031.2|34061.6|34059.2|34063.6|34061.2|34017.1|34014.7|1286
1632251700000|2021-09-21 19:15:00|34062.1|34059.7|34025.1|34022.7|34087.1|34084.7|34024.6|34022.2|1911
1632252000000|2021-09-21 19:20:00|34025.6|34023.2|34054.3|34051.9|34075.1|34072.7|34024.6|34022.2|1238
1632252300000|2021-09-21 19:25:00|34053.8|34051.4|34067.8|34065.4|34076.3|34073.9|34048.3|34045.9|719
1632252600000|2021-09-21 19:30:00|34067.3|34064.9|34079.8|34077.4|34090.8|34088.4|34055.8|34053.4|1207
1632252900000|2021-09-21 19:35:00|34080.3|34077.9|34051.3|34048.9|34092.3|34089.9|34050.8|34048.4|1696
1632253200000|2021-09-21 19:40:00|34050.8|34048.4|34055.3|34052.9|34083.3|34080.9|34036.8|34034.4|1138
1632253500000|2021-09-21 19:45:00|34053.3|34050.9|33981.8|33979.4|34053.3|34050.9|33980.3|33977.9|2001
1632253800000|2021-09-21 19:50:00|33982.3|33979.9|33988.8|33986.4|34018.3|34015.9|33982.3|33979.9|1936
1632254100000|2021-09-21 19:55:00|33989.8|33987.4|33927.3|33924.9|33992.3|33989.9|33914.3|33911.9|3935
1632254400000|2021-09-21 20:00:00|33925.8|33923.4|33896.5|33891.7|33936|33931.2|33889.5|33884.7|2151
1632254700000|2021-09-21 20:05:00|33891|33886.2|33893|33888.2|33909|33904.2|33888.5|33883.7|954
1632255000000|2021-09-21 20:10:00|33892.5|33887.7|33879.5|33874.7|33893.5|33888.7|33856.5|33851.7|1032
1632255300000|2021-09-21 20:15:00|33879|33874.2|33871.5|33866.7|33881|33876.2|33861|33856.2|314
1632255600000|2021-09-21 20:20:00|33872|33867.2|33861.5|33856.7|33872|33867.2|33852.5|33847.7|263
1632255900000|2021-09-21 20:25:00|33861|33856.2|33882.5|33877.7|33886.5|33881.7|33843.5|33838.7|454
1632256200000|2021-09-21 20:30:00|33883|33878.2|33894|33889.2|33909|33904.2|33882|33877.2|474
1632256500000|2021-09-21 20:35:00|33893|33888.2|33877.5|33872.7|33894|33889.2|33877|33872.2|222
1632256800000|2021-09-21 20:40:00|33877|33872.2|33883|33878.2|33886|33881.2|33870|33865.2|165
1632257100000|2021-09-21 20:45:00|33884|33879.2|33889|33884.2|33893|33888.2|33867.5|33862.7|263
1632257400000|2021-09-21 20:50:00|33889.5|33884.7|33896.5|33891.7|33897.5|33892.7|33881.5|33876.7|133
1632257700000|2021-09-21 20:55:00|33897|33892.2|33889.6|33879.8|33897|33892.2|33879.5|33874.7|265
1632258000000|2021-09-21 21:00:00|33889.8|33880|33893.5|33883.7|33894.6|33884.8|33889.7|33879.9|0
1632258300000|2021-09-21 21:05:00|33894|33884.2|33896.7|33886.9|33898.1|33888.3|33893.9|33884.1|0
1632258600000|2021-09-21 21:10:00|33897.4|33887.6|33900.4|33890.6|33900.4|33890.6|33895.8|33886|0
1632258900000|2021-09-21 21:15:00|33900.5|33890.7|33896.9|33887.1|33901.9|33892.1|33895.6|33885.8|0
1632259200000|2021-09-21 21:20:00|33897.2|33887.4|33891.8|33882|33897.3|33887.5|33890.3|33880.5|0
1632259500000|2021-09-21 21:25:00|33891.6|33881.8|33889|33879.2|33892.2|33882.4|33888.3|33878.5|0
1632259800000|2021-09-21 21:30:00|33888.1|33878.3|33880.3|33870.5|33888.1|33878.3|33880.3|33870.5|0
1632260100000|2021-09-21 21:35:00|33880.2|33870.4|33879.6|33869.8|33880.3|33870.5|33879.5|33869.7|0
1632260400000|2021-09-21 21:40:00|33879.3|33869.5|33880.2|33870.4|33883.7|33873.9|33879.1|33869.3|0
1632260700000|2021-09-21 21:45:00|33880.3|33870.5|33882.3|33872.5|33882.6|33872.8|33880.3|33870.5|0
1632261000000|2021-09-21 21:50:00|33882.7|33872.9|33882.6|33872.8|33884.7|33874.9|33881.1|33871.3|0
1632261300000|2021-09-21 21:55:00|33883.5|33873.7|33884.2|33874.4|33884.9|33875.1|33882.6|33872.8|0
1632261600000|2021-09-21 22:00:00|33896.5|33891.7|33890|33885.2|33905.5|33900.7|33883.5|33878.7|258
1632261900000|2021-09-21 22:05:00|33890.5|33885.7|33908.5|33903.7|33910|33905.2|33890|33885.2|151
1632262200000|2021-09-21 22:10:00|33909|33904.2|33902.5|33897.7|33915|33910.2|33902|33897.2|134
1632262500000|2021-09-21 22:15:00|33903.5|33898.7|33888.5|33883.7|33906|33901.2|33883.5|33878.7|113
1632262800000|2021-09-21 22:20:00|33890|33885.2|33882.5|33877.7|33890|33885.2|33867.5|33862.7|153
1632263100000|2021-09-21 22:25:00|33882|33877.2|33880.5|33875.7|33894|33889.2|33879|33874.2|160
1632263400000|2021-09-21 22:30:00|33881|33876.2|33888|33883.2|33898|33893.2|33881|33876.2|174
1632263700000|2021-09-21 22:35:00|33888.5|33883.7|33883|33878.2|33889.5|33884.7|33881|33876.2|75
1632264000000|2021-09-21 22:40:00|33882.5|33877.7|33880|33875.2|33885.5|33880.7|33873.5|33868.7|110
1632264300000|2021-09-21 22:45:00|33879.5|33874.7|33888.5|33883.7|33889.5|33884.7|33879.5|33874.7|46
1632264600000|2021-09-21 22:50:00|33888|33883.2|33883|33878.2|33893.5|33888.7|33883|33878.2|75
1632264900000|2021-09-21 22:55:00|33882.5|33877.7|33872|33867.2|33887|33882.2|33868.5|33863.7|208
1632265200000|2021-09-21 23:00:00|33872.5|33867.7|33858|33853.2|33875|33870.2|33855.5|33850.7|171
1632265500000|2021-09-21 23:05:00|33859|33854.2|33877.5|33872.7|33881.5|33876.7|33859|33854.2|156
1632265800000|2021-09-21 23:10:00|33877|33872.2|33873.5|33868.7|33886|33881.2|33869|33864.2|127
1632266100000|2021-09-21 23:15:00|33873|33868.2|33885|33880.2|33890.5|33885.7|33873|33868.2|186
1632266400000|2021-09-21 23:20:00|33885.5|33880.7|33867.5|33862.7|33892.5|33887.7|33867.5|33862.7|236
1632266700000|2021-09-21 23:25:00|33867|33862.2|33870|33865.2|33892|33887.2|33862.5|33857.7|286
1632267000000|2021-09-21 23:30:00|33870.5|33865.7|33877|33872.2|33888|33883.2|33858|33853.2|388
1632267300000|2021-09-21 23:35:00|33877.5|33872.7|33878|33873.2|33879|33874.2|33857|33852.2|429
1632267600000|2021-09-21 23:40:00|33878.5|33873.7|33864.5|33859.7|33880.5|33875.7|33855|33850.2|247
1632267900000|2021-09-21 23:45:00|33865|33860.2|33855.5|33850.7|33878.5|33873.7|33855|33850.2|382
1632268200000|2021-09-21 23:50:00|33851.5|33846.7|33850|33845.2|33856|33851.2|33838|33833.2|519
1632268500000|2021-09-21 23:55:00|33849.5|33844.7|33847.5|33842.7|33855.5|33850.7|33843|33838.2|128
1632268800000|2021-09-22 00:00:00|33848|33843.2|33830|33825.2|33848|33843.2|33809.5|33804.7|717
1632269100000|2021-09-22 00:05:00|33830.5|33825.7|33784.5|33779.7|33832.5|33827.7|33781|33776.2|733
1632269400000|2021-09-22 00:10:00|33784|33779.2|33781.5|33776.7|33789|33784.2|33768.5|33763.7|521
1632269700000|2021-09-22 00:15:00|33782|33777.2|33823.5|33818.7|33827.5|33822.7|33779.5|33774.7|423
1632270000000|2021-09-22 00:20:00|33823|33818.2|33832.5|33827.7|33844.5|33839.7|33823|33818.2|377
1632270300000|2021-09-22 00:25:00|33833|33828.2|33841.5|33836.7|33856.5|33851.7|33831.5|33826.7|359
1632270600000|2021-09-22 00:30:00|33841|33836.2|33824|33819.2|33856.5|33851.7|33822.5|33817.7|375
1632270900000|2021-09-22 00:35:00|33823.5|33818.7|33831|33826.2|33850|33845.2|33815|33810.2|564
1632271200000|2021-09-22 00:40:00|33832|33827.2|33822|33817.2|33839|33834.2|33810.5|33805.7|392
1632271500000|2021-09-22 00:45:00|33823|33818.2|33839.5|33834.7|33853|33848.2|33823|33818.2|310
1632271800000|2021-09-22 00:50:00|33839|33834.2|33830.5|33825.7|33841|33836.2|33829|33824.2|117
1632272100000|2021-09-22 00:55:00|33832|33827.2|33821|33816.2|33833|33828.2|33806.5|33801.7|175
1632272400000|2021-09-22 01:00:00|33820.5|33815.7|33802|33797.2|33829.5|33824.7|33796.5|33791.7|262
1632272700000|2021-09-22 01:05:00|33801.5|33796.7|33915.5|33910.7|33934|33929.2|33787.5|33782.7|1436
1632273000000|2021-09-22 01:10:00|33915|33910.2|33977.5|33972.7|33985.5|33980.7|33915|33910.2|1940
1632273300000|2021-09-22 01:15:00|33978|33973.2|33963.5|33958.7|34037|34032.2|33954.5|33949.7|1647
1632273600000|2021-09-22 01:20:00|33963|33958.2|34028.5|34023.7|34028.5|34023.7|33962.5|33957.7|1019
1632273900000|2021-09-22 01:25:00|34028|34023.2|34046.5|34041.7|34049.5|34044.7|34011.5|34006.7|613
1632274200000|2021-09-22 01:30:00|34047|34042.2|34037|34032.2|34079|34074.2|34028.5|34023.7|610
1632274500000|2021-09-22 01:35:00|34037.5|34032.7|34027.5|34022.7|34049.5|34044.7|34013.5|34008.7|496
1632274800000|2021-09-22 01:40:00|34028.5|34023.7|34026|34021.2|34033.5|34028.7|34012.5|34007.7|314
1632275100000|2021-09-22 01:45:00|34026.5|34021.7|34023.5|34018.7|34052|34047.2|34020.5|34015.7|359
1632275400000|2021-09-22 01:50:00|34024|34019.2|34007.5|34002.7|34044.5|34039.7|33999.5|33994.7|425
1632275700000|2021-09-22 01:55:00|34007|34002.2|33990.5|33985.7|34011.5|34006.7|33981.5|33976.7|542
1632276000000|2021-09-22 02:00:00|33989.5|33984.7|33944.5|33939.7|33999.5|33994.7|33940.5|33935.7|556
1632276300000|2021-09-22 02:05:00|33945|33940.2|33927.5|33922.7|33945.5|33940.7|33890|33885.2|938
1632276600000|2021-09-22 02:10:00|33927|33922.2|33940.5|33935.7|33958|33953.2|33902.5|33897.7|884
1632276900000|2021-09-22 02:15:00|33938.5|33933.7|33963|33958.2|33972.5|33967.7|33930|33925.2|447
1632277200000|2021-09-22 02:20:00|33962.5|33957.7|33966.5|33961.7|33969|33964.2|33954.5|33949.7|165
1632277500000|2021-09-22 02:25:00|33966|33961.2|33963.5|33958.7|33968|33963.2|33951|33946.2|193
1632277800000|2021-09-22 02:30:00|33963|33958.2|33948|33943.2|33966.5|33961.7|33939.5|33934.7|240
1632278100000|2021-09-22 02:35:00|33947.5|33942.7|33956.5|33951.7|33956.5|33951.7|33929|33924.2|204
1632278400000|2021-09-22 02:40:00|33956|33951.2|33962.5|33957.7|33967.5|33962.7|33954|33949.2|139
1632278700000|2021-09-22 02:45:00|33962|33957.2|33968.5|33963.7|33971.5|33966.7|33945|33940.2|158
1632279000000|2021-09-22 02:50:00|33969.5|33964.7|33970.5|33965.7|34003.5|33998.7|33968.5|33963.7|690
1632279300000|2021-09-22 02:55:00|33970|33965.2|33981.5|33976.7|33995.5|33990.7|33953.5|33948.7|658
1632279600000|2021-09-22 03:00:00|33977|33972.2|33979.5|33974.7|33991.5|33986.7|33972.5|33967.7|462
1632279900000|2021-09-22 03:05:00|33976|33971.2|34000.5|33995.7|34004.5|33999.7|33976|33971.2|273
1632280200000|2021-09-22 03:10:00|34000|33995.2|34016.5|34011.7|34028.5|34023.7|33986.5|33981.7|569
1632280500000|2021-09-22 03:15:00|34017|34012.2|34001.5|33996.7|34023.5|34018.7|33992.5|33987.7|410
1632280800000|2021-09-22 03:20:00|34002|33997.2|34006.5|34001.7|34012.5|34007.7|33999.5|33994.7|107
1632281100000|2021-09-22 03:25:00|34006|34001.2|34003.5|33998.7|34007.5|34002.7|33999|33994.2|77
1632281400000|2021-09-22 03:30:00|34004|33999.2|34000.5|33995.7|34004|33999.2|33988|33983.2|128
1632281700000|2021-09-22 03:35:00|34000|33995.2|33975|33970.2|34000|33995.2|33972|33967.2|125
1632282000000|2021-09-22 03:40:00|33974.5|33969.7|33974.5|33969.7|33982|33977.2|33966|33961.2|124
1632282300000|2021-09-22 03:45:00|33973.5|33968.7|33978.5|33973.7|33981.5|33976.7|33967.5|33962.7|52
1632282600000|2021-09-22 03:50:00|33979|33974.2|33986.5|33981.7|33992.5|33987.7|33976.5|33971.7|88
1632282900000|2021-09-22 03:55:00|33987|33982.2|33960.5|33955.7|33988|33983.2|33944.5|33939.7|281
1632283200000|2021-09-22 04:00:00|33961|33956.2|33970|33965.2|33974.5|33969.7|33959.5|33954.7|106
1632283500000|2021-09-22 04:05:00|33970.5|33965.7|33968|33963.2|33976.5|33971.7|33963|33958.2|70
1632283800000|2021-09-22 04:10:00|33968.5|33963.7|33972.5|33967.7|33975.5|33970.7|33962.5|33957.7|98
1632284100000|2021-09-22 04:15:00|33973|33968.2|33971.5|33966.7|33978|33973.2|33964.5|33959.7|50
1632284400000|2021-09-22 04:20:00|33970.5|33965.7|33965|33960.2|33975.5|33970.7|33961|33956.2|82
1632284700000|2021-09-22 04:25:00|33966.5|33961.7|33977|33972.2|33978.5|33973.7|33965.5|33960.7|49
1632285000000|2021-09-22 04:30:00|33977.5|33972.7|33970.5|33965.7|33978.5|33973.7|33965|33960.2|68
1632285300000|2021-09-22 04:35:00|33971|33966.2|33963.5|33958.7|33972.5|33967.7|33961|33956.2|60
1632285600000|2021-09-22 04:40:00|33964|33959.2|33966.5|33961.7|33969.5|33964.7|33960.5|33955.7|47
1632285900000|2021-09-22 04:45:00|33966|33961.2|33997.5|33992.7|34004.5|33999.7|33963|33958.2|185
1632286200000|2021-09-22 04:50:00|33998|33993.2|34001.5|33996.7|34007.5|34002.7|33991|33986.2|117
1632286500000|2021-09-22 04:55:00|34002|33997.2|34006.5|34001.7|34013|34008.2|34002|33997.2|107
1632286800000|2021-09-22 05:00:00|34007|34002.2|34038.5|34033.7|34039.5|34034.7|34001.5|33996.7|208
1632287100000|2021-09-22 05:05:00|34038|34033.2|34038.5|34033.7|34040.5|34035.7|34007.5|34002.7|305
1632287400000|2021-09-22 05:10:00|34039|34034.2|34040.5|34035.7|34052.5|34047.7|34030.5|34025.7|220
1632287700000|2021-09-22 05:15:00|34041|34036.2|34067|34062.2|34069|34064.2|34033|34028.2|186
1632288000000|2021-09-22 05:20:00|34067.5|34062.7|34061|34056.2|34091.5|34086.7|34056.5|34051.7|488
1632288300000|2021-09-22 05:25:00|34063.5|34058.7|34053|34048.2|34066.5|34061.7|34049|34044.2|172
1632288600000|2021-09-22 05:30:00|34052.5|34047.7|34049|34044.2|34054.5|34049.7|34046.5|34041.7|144
1632288900000|2021-09-22 05:35:00|34049.5|34044.7|34044|34039.2|34051.5|34046.7|34025|34020.2|439
1632289200000|2021-09-22 05:40:00|34044.5|34039.7|34053|34048.2|34055.5|34050.7|34037|34032.2|124
1632289500000|2021-09-22 05:45:00|34052.5|34047.7|34049|34044.2|34052.5|34047.7|34040.5|34035.7|118
1632289800000|2021-09-22 05:50:00|34049.5|34044.7|34043.5|34038.7|34062|34057.2|34039|34034.2|177
1632290100000|2021-09-22 05:55:00|34045|34040.2|34037|34032.2|34048.5|34043.7|34036.5|34031.7|125
1632290400000|2021-09-22 06:00:00|34036.4|34032.8|34046.4|34042.8|34067.9|34064.3|34035.9|34032.3|340
1632290700000|2021-09-22 06:05:00|34045.9|34042.3|34055.9|34052.3|34064.4|34060.8|34038.4|34034.8|162
1632291000000|2021-09-22 06:10:00|34055.4|34051.8|34079.4|34075.8|34082.9|34079.3|34049.4|34045.8|240
1632291300000|2021-09-22 06:15:00|34080.4|34076.8|34085.4|34081.8|34096.4|34092.8|34079.9|34076.3|238
1632291600000|2021-09-22 06:20:00|34084.9|34081.3|34097.4|34093.8|34113.4|34109.8|34084.9|34081.3|293
1632291900000|2021-09-22 06:25:00|34097.9|34094.3|34092.4|34088.8|34105.4|34101.8|34084.4|34080.8|323
1632292200000|2021-09-22 06:30:00|34092.9|34089.3|34125.9|34122.3|34129.9|34126.3|34085.4|34081.8|493
1632292500000|2021-09-22 06:35:00|34126.4|34122.8|34129.9|34126.3|34138.9|34135.3|34120.9|34117.3|362
1632292800000|2021-09-22 06:40:00|34130.4|34126.8|34111.9|34108.3|34133.4|34129.8|34106.9|34103.3|430
1632293100000|2021-09-22 06:45:00|34111.4|34107.8|34138.9|34135.3|34146.4|34142.8|34104.9|34101.3|359
1632293400000|2021-09-22 06:50:00|34139.4|34135.8|34127.4|34123.8|34143.4|34139.8|34119.4|34115.8|264
1632293700000|2021-09-22 06:55:00|34127.9|34124.3|34123.4|34119.8|34137.4|34133.8|34114.4|34110.8|277
1632294000000|2021-09-22 07:00:00|34122.9|34119.3|34142.9|34139.3|34146.9|34143.3|34114.4|34110.8|750
1632294300000|2021-09-22 07:05:00|34143.4|34139.8|34158.9|34155.3|34176.4|34172.8|34138.4|34134.8|761
1632294600000|2021-09-22 07:10:00|34161.4|34157.8|34151.9|34148.3|34165.9|34162.3|34145.9|34142.3|300
1632294900000|2021-09-22 07:15:00|34151.4|34147.8|34136.9|34133.3|34159.4|34155.8|34131.9|34128.3|261
1632295200000|2021-09-22 07:20:00|34136.4|34132.8|34144.9|34141.3|34151.4|34147.8|34134.9|34131.3|380
1632295500000|2021-09-22 07:25:00|34144.4|34140.8|34130.9|34127.3|34153.4|34149.8|34127.9|34124.3|369
1632295800000|2021-09-22 07:30:00|34130.4|34126.8|34131.9|34128.3|34138.4|34134.8|34126.4|34122.8|154
1632296100000|2021-09-22 07:35:00|34129.9|34126.3|34104.9|34101.3|34133.9|34130.3|34103.9|34100.3|387
1632296400000|2021-09-22 07:40:00|34106.9|34103.3|34088.9|34085.3|34107.9|34104.3|34082.9|34079.3|666
1632296700000|2021-09-22 07:45:00|34088.4|34084.8|34084.9|34081.3|34106.4|34102.8|34070.9|34067.3|778
1632297000000|2021-09-22 07:50:00|34083.9|34080.3|34061.9|34058.3|34084.9|34081.3|34038.9|34035.3|724
1632297300000|2021-09-22 07:55:00|34062.4|34058.8|34049.4|34045.8|34077.9|34074.3|34038.4|34034.8|697
1632297600000|2021-09-22 08:00:00|34049.9|34046.3|34046.4|34042.8|34064.4|34060.8|34037.9|34034.3|439
1632297900000|2021-09-22 08:05:00|34045.9|34042.3|34069.9|34066.3|34077.4|34073.8|34041.9|34038.3|442
1632298200000|2021-09-22 08:10:00|34070.4|34066.8|34081.9|34078.3|34085.9|34082.3|34068.9|34065.3|260
1632298500000|2021-09-22 08:15:00|34082.4|34078.8|34082.9|34079.3|34089.9|34086.3|34065.9|34062.3|595
1632298800000|2021-09-22 08:20:00|34083.4|34079.8|34078.9|34075.3|34097.9|34094.3|34074.9|34071.3|522
1632299100000|2021-09-22 08:25:00|34078.4|34074.8|34087.9|34084.3|34093.9|34090.3|34077.9|34074.3|246
1632299400000|2021-09-22 08:30:00|34088.4|34084.8|34093.9|34090.3|34104.9|34101.3|34079.4|34075.8|424
1632299700000|2021-09-22 08:35:00|34093.4|34089.8|34100.4|34096.8|34100.4|34096.8|34078.9|34075.3|375
1632300000000|2021-09-22 08:40:00|34100.9|34097.3|34105.9|34102.3|34109.4|34105.8|34082.9|34079.3|383
1632300300000|2021-09-22 08:45:00|34105.4|34101.8|34107.4|34103.8|34121.4|34117.8|34104.9|34101.3|439
1632300600000|2021-09-22 08:50:00|34107.9|34104.3|34112.9|34109.3|34118.9|34115.3|34107.9|34104.3|210
1632300900000|2021-09-22 08:55:00|34114.9|34111.3|34106.9|34103.3|34119.4|34115.8|34105.4|34101.8|230
1632301200000|2021-09-22 09:00:00|34106.4|34102.8|34121.9|34118.3|34121.9|34118.3|34105.9|34102.3|198
1632301500000|2021-09-22 09:05:00|34121.4|34117.8|34120.4|34116.8|34123.4|34119.8|34115.9|34112.3|212
1632301800000|2021-09-22 09:10:00|34120.9|34117.3|34120.9|34117.3|34124.4|34120.8|34116.4|34112.8|159
1632302100000|2021-09-22 09:15:00|34120.4|34116.8|34112.9|34109.3|34121.9|34118.3|34104.9|34101.3|263
1632302400000|2021-09-22 09:20:00|34116.4|34112.8|34118.9|34115.3|34122.9|34119.3|34113.4|34109.8|189
1632302700000|2021-09-22 09:25:00|34119.4|34115.8|34110.9|34107.3|34122.4|34118.8|34108.4|34104.8|253
1632303000000|2021-09-22 09:30:00|34110.4|34106.8|34073.9|34070.3|34111.9|34108.3|34072.9|34069.3|406
1632303300000|2021-09-22 09:35:00|34074.4|34070.8|34083.9|34080.3|34084.9|34081.3|34066.9|34063.3|283
1632303600000|2021-09-22 09:40:00|34084.4|34080.8|34082.9|34079.3|34089.9|34086.3|34074.9|34071.3|219
1632303900000|2021-09-22 09:45:00|34081.9|34078.3|34088.4|34084.8|34090.4|34086.8|34074.9|34071.3|149
1632304200000|2021-09-22 09:50:00|34087.9|34084.3|34109.4|34105.8|34116.9|34113.3|34085.4|34081.8|399
1632304500000|2021-09-22 09:55:00|34108.9|34105.3|34103.9|34100.3|34112.4|34108.8|34101.4|34097.8|278
1632304800000|2021-09-22 10:00:00|34104.4|34100.8|34127.9|34124.3|34133.4|34129.8|34104.4|34100.8|303
1632305100000|2021-09-22 10:05:00|34128.4|34124.8|34129.9|34126.3|34137.9|34134.3|34127.9|34124.3|184
1632305400000|2021-09-22 10:10:00|34130.4|34126.8|34139.9|34136.3|34142.9|34139.3|34129.9|34126.3|196
1632305700000|2021-09-22 10:15:00|34140.4|34136.8|34147.9|34144.3|34157.9|34154.3|34139.9|34136.3|305
1632306000000|2021-09-22 10:20:00|34148.4|34144.8|34149.4|34145.8|34165.4|34161.8|34140.4|34136.8|448
1632306300000|2021-09-22 10:25:00|34150.9|34147.3|34138.9|34135.3|34157.9|34154.3|34135.9|34132.3|210
1632306600000|2021-09-22 10:30:00|34138.4|34134.8|34120.4|34116.8|34140.4|34136.8|34119.9|34116.3|430
1632306900000|2021-09-22 10:35:00|34120.9|34117.3|34141.9|34138.3|34142.9|34139.3|34119.4|34115.8|236
1632307200000|2021-09-22 10:40:00|34142.4|34138.8|34139.4|34135.8|34162.9|34159.3|34136.9|34133.3|348
1632307500000|2021-09-22 10:45:00|34138.9|34135.3|34122.9|34119.3|34148.9|34145.3|34119.9|34116.3|220
1632307800000|2021-09-22 10:50:00|34123.4|34119.8|34122.9|34119.3|34133.9|34130.3|34121.9|34118.3|122
1632308100000|2021-09-22 10:55:00|34123.4|34119.8|34117.9|34114.3|34128.9|34125.3|34115.4|34111.8|186
1632308400000|2021-09-22 11:00:00|34118.4|34114.8|34120.9|34117.3|34127.9|34124.3|34097.9|34094.3|670
1632308700000|2021-09-22 11:05:00|34120.4|34116.8|34117.4|34113.8|34127.9|34124.3|34115.9|34112.3|187
1632309000000|2021-09-22 11:10:00|34117.9|34114.3|34122.4|34118.8|34129.4|34125.8|34116.9|34113.3|148
1632309300000|2021-09-22 11:15:00|34121.9|34118.3|34108.9|34105.3|34121.9|34118.3|34105.9|34102.3|166
1632309600000|2021-09-22 11:20:00|34109.4|34105.8|34117.9|34114.3|34119.4|34115.8|34104.9|34101.3|170
1632309900000|2021-09-22 11:25:00|34118.4|34114.8|34121.9|34118.3|34122.9|34119.3|34109.4|34105.8|243
1632310200000|2021-09-22 11:30:00|34121.4|34117.8|34130.9|34127.3|34132.9|34129.3|34112.9|34109.3|291
1632310500000|2021-09-22 11:35:00|34130.4|34126.8|34124.9|34121.3|34135.4|34131.8|34118.9|34115.3|298
1632310800000|2021-09-22 11:40:00|34125.4|34121.8|34124.9|34121.3|34127.4|34123.8|34119.9|34116.3|95
1632311100000|2021-09-22 11:45:00|34125.4|34121.8|34120.9|34117.3|34126.4|34122.8|34119.9|34116.3|168
1632311400000|2021-09-22 11:50:00|34121.4|34117.8|34117.9|34114.3|34125.9|34122.3|34114.9|34111.3|119
1632311700000|2021-09-22 11:55:00|34118.4|34114.8|34110.9|34107.3|34118.9|34115.3|34107.9|34104.3|166
1632312000000|2021-09-22 12:00:00|34110.4|34106.8|34115.9|34112.3|34120.4|34116.8|34109.9|34106.3|262
1632312300000|2021-09-22 12:05:00|34116.4|34112.8|34114.9|34111.3|34119.4|34115.8|34109.4|34105.8|153
1632312600000|2021-09-22 12:10:00|34114.4|34110.8|34119.4|34115.8|34123.4|34119.8|34113.4|34109.8|220
1632312900000|2021-09-22 12:15:00|34118.9|34115.3|34123.9|34120.3|34126.4|34122.8|34108.9|34105.3|208
1632313200000|2021-09-22 12:20:00|34123.4|34119.8|34118.9|34115.3|34127.9|34124.3|34116.9|34113.3|241
1632313500000|2021-09-22 12:25:00|34119.4|34115.8|34129.9|34126.3|34129.9|34126.3|34118.9|34115.3|179
1632313800000|2021-09-22 12:30:00|34129.4|34125.8|34130.9|34127.3|34133.4|34129.8|34125.9|34122.3|255
1632314100000|2021-09-22 12:35:00|34130.4|34126.8|34119.9|34116.3|34132.9|34129.3|34116.4|34112.8|152
1632314400000|2021-09-22 12:40:00|34118.9|34115.3|34134.9|34131.3|34136.4|34132.8|34118.4|34114.8|283
1632314700000|2021-09-22 12:45:00|34134.4|34130.8|34126.9|34123.3|34136.9|34133.3|34121.9|34118.3|126
1632315000000|2021-09-22 12:50:00|34126.4|34122.8|34126.4|34122.8|34132.4|34128.8|34124.4|34120.8|170
1632315300000|2021-09-22 12:55:00|34127.4|34123.8|34126.9|34123.3|34128.9|34125.3|34121.4|34117.8|214
1632315600000|2021-09-22 13:00:00|34127.4|34123.8|34141.9|34138.3|34148.4|34144.8|34126.9|34123.3|360
1632315900000|2021-09-22 13:05:00|34142.4|34138.8|34143.9|34140.3|34162.4|34158.8|34138.4|34134.8|561
1632316200000|2021-09-22 13:10:00|34144.4|34140.8|34114.9|34111.3|34144.4|34140.8|34109.4|34105.8|470
1632316500000|2021-09-22 13:15:00|34115.9|34112.3|34110.9|34107.3|34135.9|34132.3|34096.4|34092.8|831
1632316800000|2021-09-22 13:20:00|34111.4|34107.8|34110.9|34107.3|34125.9|34122.3|34107.4|34103.8|477
1632317100000|2021-09-22 13:25:00|34111.4|34107.8|34130.4|34126.8|34136.4|34132.8|34091.9|34088.3|1157
1632317400000|2021-09-22 13:30:00|34129.8|34127.4|34084.8|34082.4|34147.3|34144.9|34083.3|34080.9|6662
1632317700000|2021-09-22 13:35:00|34085.3|34082.9|34075.3|34072.9|34117.3|34114.9|34065.3|34062.9|3769
1632318000000|2021-09-22 13:40:00|34074.8|34072.4|34096.3|34093.9|34100.3|34097.9|34054.8|34052.4|3164
1632318300000|2021-09-22 13:45:00|34096.8|34094.4|34112.3|34109.9|34134.3|34131.9|34090.8|34088.4|2724
1632318600000|2021-09-22 13:50:00|34112.8|34110.4|34162.8|34160.4|34166.8|34164.4|34110.3|34107.9|2507
1632318900000|2021-09-22 13:55:00|34162.3|34159.9|34231.3|34228.9|34231.3|34228.9|34161.8|34159.4|3368
1632319200000|2021-09-22 14:00:00|34232.3|34229.9|34268.3|34265.9|34273.3|34270.9|34214.3|34211.9|4004
1632319500000|2021-09-22 14:05:00|34267.8|34265.4|34261.3|34258.9|34288.3|34285.9|34249.8|34247.4|3107
1632319800000|2021-09-22 14:10:00|34262.3|34259.9|34245.8|34243.4|34270.8|34268.4|34215.8|34213.4|2728
1632320100000|2021-09-22 14:15:00|34245.3|34242.9|34272.3|34269.9|34279.8|34277.4|34245.3|34242.9|1730
1632320400000|2021-09-22 14:20:00|34272.8|34270.4|34271.3|34268.9|34281.8|34279.4|34247.3|34244.9|1613
1632320700000|2021-09-22 14:25:00|34271.8|34269.4|34271.8|34269.4|34292.8|34290.4|34259.8|34257.4|2032
1632321000000|2021-09-22 14:30:00|34276.8|34274.4|34279.3|34276.9|34297.3|34294.9|34254.3|34251.9|2279
1632321300000|2021-09-22 14:35:00|34278.8|34276.4|34280.3|34277.9|34287.3|34284.9|34269.3|34266.9|1210
1632321600000|2021-09-22 14:40:00|34279.8|34277.4|34272.3|34269.9|34297.8|34295.4|34263.3|34260.9|1429
1632321900000|2021-09-22 14:45:00|34272.8|34270.4|34281.3|34278.9|34290.8|34288.4|34253.8|34251.4|1937
1632322200000|2021-09-22 14:50:00|34280.8|34278.4|34275.3|34272.9|34299.3|34296.9|34259.8|34257.4|2225
1632322500000|2021-09-22 14:55:00|34275.8|34273.4|34318.8|34316.4|34321.8|34319.4|34273.8|34271.4|2041
1632322800000|2021-09-22 15:00:00|34319.3|34316.9|34323.3|34320.9|34342.8|34340.4|34319.3|34316.9|2114
1632323100000|2021-09-22 15:05:00|34322.8|34320.4|34305.8|34303.4|34328.3|34325.9|34305.8|34303.4|1149
1632323400000|2021-09-22 15:10:00|34304.8|34302.4|34310.3|34307.9|34324.8|34322.4|34300.8|34298.4|1294
1632323700000|2021-09-22 15:15:00|34310.8|34308.4|34321.3|34318.9|34329.8|34327.4|34307.8|34305.4|806
1632324000000|2021-09-22 15:20:00|34320.8|34318.4|34308.8|34306.4|34326.3|34323.9|34305.8|34303.4|959
1632324300000|2021-09-22 15:25:00|34309.3|34306.9|34304.3|34301.9|34312.8|34310.4|34300.3|34297.9|867
1632324600000|2021-09-22 15:30:00|34304.8|34302.4|34332.8|34330.4|34338.3|34335.9|34304.3|34301.9|1363
1632324900000|2021-09-22 15:35:00|34332.3|34329.9|34348.8|34346.4|34356.3|34353.9|34330.3|34327.9|1531
1632325200000|2021-09-22 15:40:00|34347.3|34344.9|34366.8|34364.4|34368.8|34366.4|34342.8|34340.4|1272
1632325500000|2021-09-22 15:45:00|34366.3|34363.9|34364.3|34361.9|34382.8|34380.4|34356.8|34354.4|1602
1632325800000|2021-09-22 15:50:00|34363.8|34361.4|34353.3|34350.9|34428.8|34426.4|34334.8|34332.4|7580
1632326100000|2021-09-22 15:55:00|34352.3|34349.9|34369.3|34366.9|34380.3|34377.9|34346.3|34343.9|1086
1632326400000|2021-09-22 16:00:00|34369.8|34367.4|34355.3|34352.9|34375.8|34373.4|34348.8|34346.4|881
1632326700000|2021-09-22 16:05:00|34355.8|34353.4|34344.3|34341.9|34364.8|34362.4|34334.8|34332.4|1112
1632327000000|2021-09-22 16:10:00|34344.8|34342.4|34344.3|34341.9|34362.3|34359.9|34338.8|34336.4|631
1632327300000|2021-09-22 16:15:00|34343.8|34341.4|34338.3|34335.9|34354.8|34352.4|34336.3|34333.9|491
1632327600000|2021-09-22 16:20:00|34337.8|34335.4|34352.8|34350.4|34358.3|34355.9|34336.8|34334.4|481
1632327900000|2021-09-22 16:25:00|34350.8|34348.4|34357.8|34355.4|34361.8|34359.4|34350.3|34347.9|406
1632328200000|2021-09-22 16:30:00|34358.8|34356.4|34366.8|34364.4|34373.3|34370.9|34358.3|34355.9|700
1632328500000|2021-09-22 16:35:00|34366.3|34363.9|34360.8|34358.4|34373.3|34370.9|34359.3|34356.9|469
1632328800000|2021-09-22 16:40:00|34359.8|34357.4|34353.3|34350.9|34365.8|34363.4|34351.8|34349.4|586
1632329100000|2021-09-22 16:45:00|34352.8|34350.4|34353.3|34350.9|34367.3|34364.9|34352.8|34350.4|512
1632329400000|2021-09-22 16:50:00|34353.8|34351.4|34326.8|34324.4|34362.8|34360.4|34324.8|34322.4|1082
1632329700000|2021-09-22 16:55:00|34326.3|34323.9|34327.8|34325.4|34336.8|34334.4|34318.3|34315.9|975
1632330000000|2021-09-22 17:00:00|34327.3|34324.9|34308.8|34306.4|34329.8|34327.4|34306.3|34303.9|692
1632330300000|2021-09-22 17:05:00|34309.3|34306.9|34302.3|34299.9|34318.3|34315.9|34300.8|34298.4|611
1632330600000|2021-09-22 17:10:00|34302.8|34300.4|34294.8|34292.4|34307.8|34305.4|34291.8|34289.4|832
1632330900000|2021-09-22 17:15:00|34295.3|34292.9|34293.8|34291.4|34311.3|34308.9|34284.8|34282.4|880
1632331200000|2021-09-22 17:20:00|34294.3|34291.9|34302.8|34300.4|34309.8|34307.4|34293.8|34291.4|413
1632331500000|2021-09-22 17:25:00|34302.3|34299.9|34306.8|34304.4|34316.8|34314.4|34301.8|34299.4|734
1632331800000|2021-09-22 17:30:00|34304.8|34302.4|34312.8|34310.4|34315.3|34312.9|34299.8|34297.4|527
1632332100000|2021-09-22 17:35:00|34312.3|34309.9|34303.8|34301.4|34314.3|34311.9|34289.3|34286.9|800
1632332400000|2021-09-22 17:40:00|34303.3|34300.9|34301.3|34298.9|34306.3|34303.9|34290.3|34287.9|549
1632332700000|2021-09-22 17:45:00|34300.8|34298.4|34288.3|34285.9|34306.8|34304.4|34288.3|34285.9|550
1632333000000|2021-09-22 17:50:00|34288.8|34286.4|34267.3|34264.9|34289.8|34287.4|34256.8|34254.4|987
1632333300000|2021-09-22 17:55:00|34266.8|34264.4|34287.8|34285.4|34289.8|34287.4|34260.3|34257.9|885
1632333600000|2021-09-22 18:00:00|34236.8|34234.4|34407.3|34404.9|34413.3|34410.9|34206.3|34203.9|5226
1632333900000|2021-09-22 18:05:00|34404.3|34401.9|34366.3|34363.9|34435.3|34432.9|34340.8|34338.4|2742
1632334200000|2021-09-22 18:10:00|34366.8|34364.4|34411.3|34408.9|34414.8|34412.4|34366.8|34364.4|1456
1632334500000|2021-09-22 18:15:00|34411.8|34409.4|34402.3|34399.9|34446.8|34444.4|34398.8|34396.4|2992
1632334800000|2021-09-22 18:20:00|34403.3|34400.9|34368.3|34365.9|34419.3|34416.9|34353.8|34351.4|2393
1632335100000|2021-09-22 18:25:00|34367.8|34365.4|34395.8|34393.4|34403.3|34400.9|34356.8|34354.4|1725
1632335400000|2021-09-22 18:30:00|34395.3|34392.9|34389.3|34386.9|34410.3|34407.9|34359.8|34357.4|2242
1632335700000|2021-09-22 18:35:00|34389.8|34387.4|34345.8|34343.4|34416.3|34413.9|34337.3|34334.9|3975
1632336000000|2021-09-22 18:40:00|34343.8|34341.4|34323.3|34320.9|34352.8|34350.4|34286.8|34284.4|3758
1632336300000|2021-09-22 18:45:00|34320.3|34317.9|34247.3|34244.9|34329.3|34326.9|34241.3|34238.9|2742
1632336600000|2021-09-22 18:50:00|34247.8|34245.4|34294.8|34292.4|34312.3|34309.9|34193.8|34191.4|3750
1632336900000|2021-09-22 18:55:00|34294.3|34291.9|34278.3|34275.9|34303.3|34300.9|34246.3|34243.9|2434
1632337200000|2021-09-22 19:00:00|34278.8|34276.4|34270.8|34268.4|34289.3|34286.9|34237.8|34235.4|1767
1632337500000|2021-09-22 19:05:00|34271.3|34268.9|34292.3|34289.9|34295.8|34293.4|34240.3|34237.9|1470
1632337800000|2021-09-22 19:10:00|34293.3|34290.9|34356.3|34353.9|34360.8|34358.4|34274.3|34271.9|2307
1632338100000|2021-09-22 19:15:00|34355.8|34353.4|34395.3|34392.9|34400.8|34398.4|34347.3|34344.9|1713
1632338400000|2021-09-22 19:20:00|34396.3|34393.9|34384.6|34382.2|34416.1|34413.7|34372.6|34370.2|1875
1632338700000|2021-09-22 19:25:00|34383.6|34381.2|34359.6|34357.2|34386.6|34384.2|34343.1|34340.7|1284
1632339000000|2021-09-22 19:30:00|34359.1|34356.7|34312.6|34310.2|34364.6|34362.2|34295.6|34293.2|1846
1632339300000|2021-09-22 19:35:00|34313.1|34310.7|34364.6|34362.2|34365.6|34363.2|34305.6|34303.2|1545
1632339600000|2021-09-22 19:40:00|34364.1|34361.7|34302.6|34300.2|34367.1|34364.7|34287.6|34285.2|1994
1632339900000|2021-09-22 19:45:00|34302.1|34299.7|34275.1|34272.7|34316.6|34314.2|34273.1|34270.7|1159
1632340200000|2021-09-22 19:50:00|34275.6|34273.2|34286.6|34284.2|34305.6|34303.2|34249.6|34247.2|2965
1632340500000|2021-09-22 19:55:00|34287.6|34285.2|34261.6|34259.2|34291.1|34288.7|34230.6|34228.2|4450
1632340800000|2021-09-22 20:00:00|34262.8|34258|34290.3|34285.5|34292.3|34287.5|34248.3|34243.5|2140
1632341100000|2021-09-22 20:05:00|34289.3|34284.5|34285.8|34281|34295.3|34290.5|34279.3|34274.5|1112
1632341400000|2021-09-22 20:10:00|34285.3|34280.5|34293.8|34289|34317.8|34313|34272.3|34267.5|878
1632341700000|2021-09-22 20:15:00|34292.8|34288|34287.3|34282.5|34302.3|34297.5|34287.3|34282.5|168
1632342000000|2021-09-22 20:20:00|34287.8|34283|34286.8|34282|34296.8|34292|34285.3|34280.5|120
1632342300000|2021-09-22 20:25:00|34287.3|34282.5|34287.8|34283|34291.8|34287|34283.8|34279|94
1632342600000|2021-09-22 20:30:00|34288.3|34283.5|34272.8|34268|34288.3|34283.5|34272.8|34268|110
1632342900000|2021-09-22 20:35:00|34272.3|34267.5|34280.8|34276|34282.3|34277.5|34269.3|34264.5|99
1632343200000|2021-09-22 20:40:00|34281.3|34276.5|34284.8|34280|34286.8|34282|34278.3|34273.5|131
1632343500000|2021-09-22 20:45:00|34284.3|34279.5|34271.8|34267|34290.3|34285.5|34270.8|34266|149
1632343800000|2021-09-22 20:50:00|34271.3|34266.5|34284.3|34279.5|34291.8|34287|34270.8|34266|434
1632344100000|2021-09-22 20:55:00|34283.8|34279|34288.7|34278.9|34298.3|34293.5|34277.8|34273|351
1632344400000|2021-09-22 21:00:00|34286.6|34276.8|34288.7|34278.9|34288.8|34279|34286.4|34276.6|0
1632344700000|2021-09-22 21:05:00|34289|34279.2|34287.8|34278|34289.6|34279.8|34285.5|34275.7|0
1632345000000|2021-09-22 21:10:00|34286.9|34277.1|34285.5|34275.7|34289|34279.2|34284|34274.2|0
1632345300000|2021-09-22 21:15:00|34285.9|34276.1|34289.4|34279.6|34290.5|34280.7|34285.9|34276.1|0
1632345600000|2021-09-22 21:20:00|34289.3|34279.5|34287.9|34278.1|34289.9|34280.1|34287|34277.2|0
1632345900000|2021-09-22 21:25:00|34289.9|34280.1|34287.7|34277.9|34290|34280.2|34287.2|34277.4|0
1632346200000|2021-09-22 21:30:00|34287.4|34277.6|34290.2|34280.4|34290.8|34281|34287.3|34277.5|0
1632346500000|2021-09-22 21:35:00|34290.1|34280.3|34289.6|34279.8|34290.2|34280.4|34289.3|34279.5|0
1632346800000|2021-09-22 21:40:00|34287.4|34277.6|34287.4|34277.6|34287.4|34277.6|34287.4|34277.6|0
1632347100000|2021-09-22 21:45:00|34287.6|34277.8|34289.5|34279.7|34290.8|34281|34287.6|34277.8|0
1632347400000|2021-09-22 21:50:00|34286.1|34276.3|34288.6|34278.8|34289.8|34280|34286.1|34276.3|0
1632347700000|2021-09-22 21:55:00|34288.5|34278.7|34287.1|34277.3|34288.5|34278.7|34285.9|34276.1|0
1632348000000|2021-09-22 22:00:00|34283.8|34279|34292.8|34288|34296.8|34292|34276.8|34272|112
1632348300000|2021-09-22 22:05:00|34293.3|34288.5|34283.8|34279|34294.3|34289.5|34282.3|34277.5|144
1632348600000|2021-09-22 22:10:00|34284.8|34280|34295.8|34291|34307.8|34303|34284.8|34280|336
1632348900000|2021-09-22 22:15:00|34295.3|34290.5|34302.3|34297.5|34306.8|34302|34292.3|34287.5|219
1632349200000|2021-09-22 22:20:00|34301.3|34296.5|34302.8|34298|34312.3|34307.5|34294.8|34290|250
1632349500000|2021-09-22 22:25:00|34303.3|34298.5|34294.3|34289.5|34304.8|34300|34287.3|34282.5|320
1632349800000|2021-09-22 22:30:00|34294.8|34290|34288.3|34283.5|34312.3|34307.5|34285.3|34280.5|231
1632350100000|2021-09-22 22:35:00|34287.8|34283|34304.3|34299.5|34312.3|34307.5|34283.3|34278.5|147
1632350400000|2021-09-22 22:40:00|34304.8|34300|34307.3|34302.5|34307.3|34302.5|34300.8|34296|43
1632350700000|2021-09-22 22:45:00|34308.8|34304|34305.3|34300.5|34311.3|34306.5|34304.8|34300|53
1632351000000|2021-09-22 22:50:00|34306.3|34301.5|34303.8|34299|34314.3|34309.5|34303.8|34299|44
1632351300000|2021-09-22 22:55:00|34303.3|34298.5|34312.3|34307.5|34314.8|34310|34301.3|34296.5|60
1632351600000|2021-09-22 23:00:00|34312.8|34308|34315.8|34311|34319.8|34315|34312.8|34308|79
1632351900000|2021-09-22 23:05:00|34316.3|34311.5|34318.8|34314|34322.8|34318|34315.8|34311|100
1632352200000|2021-09-22 23:10:00|34318.3|34313.5|34327.3|34322.5|34328.8|34324|34318.3|34313.5|84
1632352500000|2021-09-22 23:15:00|34326.8|34322|34331.8|34327|34331.8|34327|34326.8|34322|98
1632352800000|2021-09-22 23:20:00|34331.3|34326.5|34321.8|34317|34331.3|34326.5|34321.3|34316.5|87
1632353100000|2021-09-22 23:25:00|34321.3|34316.5|34322.8|34318|34329.3|34324.5|34320.8|34316|47
1632353400000|2021-09-22 23:30:00|34322.3|34317.5|34312.3|34307.5|34326.3|34321.5|34310.3|34305.5|142
1632353700000|2021-09-22 23:35:00|34311.8|34307|34309.3|34304.5|34318.8|34314|34304.8|34300|122
1632354000000|2021-09-22 23:40:00|34309.8|34305|34308.8|34304|34313.8|34309|34302.8|34298|71
1632354300000|2021-09-22 23:45:00|34308.3|34303.5|34309.3|34304.5|34314.8|34310|34306.8|34302|53
1632354600000|2021-09-22 23:50:00|34309.8|34305|34327.3|34322.5|34329.8|34325|34299.8|34295|105
1632354900000|2021-09-22 23:55:00|34327.8|34323|34337.8|34333|34341.8|34337|34326.8|34322|209
1632355200000|2021-09-23 00:00:00|34337.3|34332.5|34347.3|34342.5|34363.3|34358.5|34334.8|34330|481
1632355500000|2021-09-23 00:05:00|34346.8|34342|34356.3|34351.5|34359.8|34355|34343.8|34339|242
1632355800000|2021-09-23 00:10:00|34356.8|34352|34354.3|34349.5|34363.8|34359|34350.8|34346|110
1632356100000|2021-09-23 00:15:00|34353.3|34348.5|34355.8|34351|34365.3|34360.5|34349.8|34345|148
1632356400000|2021-09-23 00:20:00|34355.3|34350.5|34346.8|34342|34364.8|34360|34340.3|34335.5|185
1632356700000|2021-09-23 00:25:00|34347.3|34342.5|34351.8|34347|34359.3|34354.5|34347.3|34342.5|60
1632357000000|2021-09-23 00:30:00|34352.3|34347.5|34336.3|34331.5|34354.3|34349.5|34323.8|34319|282
1632357300000|2021-09-23 00:35:00|34335.8|34331|34342.8|34338|34344.8|34340|34335.3|34330.5|63
1632357600000|2021-09-23 00:40:00|34343.3|34338.5|34353.8|34349|34356.3|34351.5|34339.3|34334.5|103
1632357900000|2021-09-23 00:45:00|34354.3|34349.5|34354.8|34350|34359.8|34355|34352.3|34347.5|87
1632358200000|2021-09-23 00:50:00|34355.3|34350.5|34354.3|34349.5|34356.3|34351.5|34344.8|34340|85
1632358500000|2021-09-23 00:55:00|34354.8|34350|34363.3|34358.5|34366.8|34362|34349.3|34344.5|115
1632358800000|2021-09-23 01:00:00|34363.8|34359|34354.8|34350|34366.3|34361.5|34351.8|34347|99
1632359100000|2021-09-23 01:05:00|34355.3|34350.5|34346.3|34341.5|34357.8|34353|34346.3|34341.5|63
1632359400000|2021-09-23 01:10:00|34345.8|34341|34346.8|34342|34357.3|34352.5|34345.3|34340.5|69
1632359700000|2021-09-23 01:15:00|34346.3|34341.5|34355.3|34350.5|34358.8|34354|34337.8|34333|133
1632360000000|2021-09-23 01:20:00|34355.8|34351|34365.8|34361|34374.8|34370|34352.8|34348|274
1632360300000|2021-09-23 01:25:00|34365.3|34360.5|34375.8|34371|34375.8|34371|34365.3|34360.5|65
1632360600000|2021-09-23 01:30:00|34375.3|34370.5|34395.8|34391|34396.8|34392|34373.8|34369|346
1632360900000|2021-09-23 01:35:00|34396.3|34391.5|34382.8|34378|34396.8|34392|34381.8|34377|123
1632361200000|2021-09-23 01:40:00|34383.8|34379|34386.8|34382|34388.8|34384|34375.8|34371|119
1632361500000|2021-09-23 01:45:00|34387.3|34382.5|34391.3|34386.5|34396.8|34392|34380.8|34376|193
1632361800000|2021-09-23 01:50:00|34390.8|34386|34374.8|34370|34392.3|34387.5|34371.8|34367|88
1632362100000|2021-09-23 01:55:00|34374.3|34369.5|34375.8|34371|34388.8|34384|34371.3|34366.5|83
1632362400000|2021-09-23 02:00:00|34376.3|34371.5|34361.8|34357|34383.8|34379|34359.3|34354.5|151
1632362700000|2021-09-23 02:05:00|34362.3|34357.5|34373.8|34369|34378.8|34374|34361.8|34357|106
1632363000000|2021-09-23 02:10:00|34373.3|34368.5|34378.8|34374|34380.8|34376|34368.3|34363.5|74
1632363300000|2021-09-23 02:15:00|34378.3|34373.5|34379.3|34374.5|34383.8|34379|34370.3|34365.5|101
1632363600000|2021-09-23 02:20:00|34378.8|34374|34362.8|34358|34381.8|34377|34361.8|34357|95
1632363900000|2021-09-23 02:25:00|34363.3|34358.5|34377.3|34372.5|34382.8|34378|34355.8|34351|223
1632364200000|2021-09-23 02:30:00|34377.8|34373|34369.8|34365|34379.3|34374.5|34366.8|34362|83
1632364500000|2021-09-23 02:35:00|34370.3|34365.5|34360.8|34356|34378.8|34374|34358.3|34353.5|115
1632364800000|2021-09-23 02:40:00|34360.3|34355.5|34355.8|34351|34360.3|34355.5|34347.3|34342.5|130
1632365100000|2021-09-23 02:45:00|34356.3|34351.5|34358.8|34354|34358.8|34354|34347.8|34343|107
1632365400000|2021-09-23 02:50:00|34359.3|34354.5|34360.8|34356|34363.3|34358.5|34352.8|34348|62
1632365700000|2021-09-23 02:55:00|34361.3|34356.5|34364.8|34360|34370.3|34365.5|34359.8|34355|78
1632366000000|2021-09-23 03:00:00|34365.3|34360.5|34370.8|34366|34376.3|34371.5|34362.8|34358|101
1632366300000|2021-09-23 03:05:00|34371.3|34366.5|34371.8|34367|34377.8|34373|34369.8|34365|39
1632366600000|2021-09-23 03:10:00|34370.8|34366|34373.8|34369|34373.8|34369|34364.3|34359.5|59
1632366900000|2021-09-23 03:15:00|34373.3|34368.5|34367.8|34363|34373.3|34368.5|34364.8|34360|55
1632367200000|2021-09-23 03:20:00|34368.3|34363.5|34384.8|34380|34388.8|34384|34367.8|34363|127
1632367500000|2021-09-23 03:25:00|34385.8|34381|34380.8|34376|34386.8|34382|34379.8|34375|49
1632367800000|2021-09-23 03:30:00|34381.8|34377|34368.8|34364|34382.8|34378|34366.8|34362|96
1632368100000|2021-09-23 03:35:00|34368.3|34363.5|34366.8|34362|34373.8|34369|34359.3|34354.5|267
1632368400000|2021-09-23 03:40:00|34366.3|34361.5|34363.8|34359|34374.8|34370|34358.8|34354|220
1632368700000|2021-09-23 03:45:00|34365.3|34360.5|34368.8|34364|34369.3|34364.5|34358.8|34354|134
1632369000000|2021-09-23 03:50:00|34367.8|34363|34374.3|34369.5|34374.3|34369.5|34359.3|34354.5|224
1632369300000|2021-09-23 03:55:00|34374.8|34370|34360.8|34356|34376.8|34372|34355.8|34351|183
1632369600000|2021-09-23 04:00:00|34359.8|34355|34365.8|34361|34372.8|34368|34355.3|34350.5|188
1632369900000|2021-09-23 04:05:00|34365.3|34360.5|34347.8|34343|34370.8|34366|34345.8|34341|411
1632370200000|2021-09-23 04:10:00|34348.3|34343.5|34368.3|34363.5|34368.8|34364|34344.8|34340|332
1632370500000|2021-09-23 04:15:00|34368.8|34364|34352.8|34348|34368.8|34364|34347.8|34343|273
1632370800000|2021-09-23 04:20:00|34352.3|34347.5|34356.8|34352|34362.3|34357.5|34351.3|34346.5|65
1632371100000|2021-09-23 04:25:00|34356.3|34351.5|34363.3|34358.5|34366.8|34362|34355.8|34351|142
1632371400000|2021-09-23 04:30:00|34364.8|34360|34347.8|34343|34374.3|34369.5|34347.8|34343|372
1632371700000|2021-09-23 04:35:00|34348.3|34343.5|34358.8|34354|34370.3|34365.5|34346.8|34342|330
1632372000000|2021-09-23 04:40:00|34357.8|34353|34357.3|34352.5|34359.8|34355|34352.8|34348|84
1632372300000|2021-09-23 04:45:00|34357.8|34353|34356.8|34352|34361.8|34357|34356.3|34351.5|21
1632372600000|2021-09-23 04:50:00|34355.8|34351|34358.8|34354|34359.8|34355|34353.8|34349|32
1632372900000|2021-09-23 04:55:00|34359.8|34355|34368.8|34364|34378.8|34374|34358.3|34353.5|231
1632373200000|2021-09-23 05:00:00|34367.8|34363|34362.8|34358|34372.8|34368|34359.3|34354.5|236
1632373500000|2021-09-23 05:05:00|34362.3|34357.5|34373.8|34369|34380.3|34375.5|34359.3|34354.5|130
1632373800000|2021-09-23 05:10:00|34374.3|34369.5|34364.8|34360|34377.3|34372.5|34362.3|34357.5|182
1632374100000|2021-09-23 05:15:00|34364.3|34359.5|34362.8|34358|34373.8|34369|34361.8|34357|137
1632374400000|2021-09-23 05:20:00|34363.3|34358.5|34366.8|34362|34370.3|34365.5|34347.8|34343|410
1632374700000|2021-09-23 05:25:00|34366.3|34361.5|34359.8|34355|34366.8|34362|34351.3|34346.5|252
1632375000000|2021-09-23 05:30:00|34360.3|34355.5|34361.3|34356.5|34364.8|34360|34354.8|34350|76
1632375300000|2021-09-23 05:35:00|34361.8|34357|34373.8|34369|34375.8|34371|34359.8|34355|148
1632375600000|2021-09-23 05:40:00|34374.3|34369.5|34377.8|34373|34379.3|34374.5|34369.3|34364.5|120
1632375900000|2021-09-23 05:45:00|34376.3|34371.5|34377.8|34373|34379.3|34374.5|34369.8|34365|174
1632376200000|2021-09-23 05:50:00|34378.3|34373.5|34382.8|34378|34383.3|34378.5|34374.8|34370|54
1632376500000|2021-09-23 05:55:00|34382.3|34377.5|34379.8|34375|34382.8|34378|34376.3|34371.5|64
1632376800000|2021-09-23 06:00:00|34379.2|34375.6|34374.2|34370.6|34393.7|34390.1|34370.7|34367.1|241
1632377100000|2021-09-23 06:05:00|34374.7|34371.1|34366.7|34363.1|34380.7|34377.1|34365.2|34361.6|232
1632377400000|2021-09-23 06:10:00|34366.2|34362.6|34378.2|34374.6|34381.2|34377.6|34366.2|34362.6|134
1632377700000|2021-09-23 06:15:00|34377.7|34374.1|34375.7|34372.1|34385.7|34382.1|34374.2|34370.6|147
1632378000000|2021-09-23 06:20:00|34375.2|34371.6|34374.2|34370.6|34379.2|34375.6|34370.2|34366.6|103
1632378300000|2021-09-23 06:25:00|34373.2|34369.6|34374.2|34370.6|34378.7|34375.1|34371.2|34367.6|62
1632378600000|2021-09-23 06:30:00|34373.7|34370.1|34380.2|34376.6|34382.7|34379.1|34372.7|34369.1|137
1632378900000|2021-09-23 06:35:00|34379.7|34376.1|34387.2|34383.6|34390.7|34387.1|34379.7|34376.1|109
1632379200000|2021-09-23 06:40:00|34386.7|34383.1|34393.2|34389.6|34395.7|34392.1|34385.2|34381.6|144
1632379500000|2021-09-23 06:45:00|34393.7|34390.1|34421.2|34417.6|34424.2|34420.6|34393.7|34390.1|610
1632379800000|2021-09-23 06:50:00|34421.7|34418.1|34442.2|34438.6|34445.7|34442.1|34421.2|34417.6|516
1632380100000|2021-09-23 06:55:00|34441.7|34438.1|34442.2|34438.6|34455.2|34451.6|34438.2|34434.6|537
1632380400000|2021-09-23 07:00:00|34441.7|34438.1|34419.2|34415.6|34446.7|34443.1|34414.2|34410.6|770
1632380700000|2021-09-23 07:05:00|34418.7|34415.1|34419.2|34415.6|34427.2|34423.6|34410.7|34407.1|562
1632381000000|2021-09-23 07:10:00|34419.7|34416.1|34424.2|34420.6|34431.2|34427.6|34415.2|34411.6|441
1632381300000|2021-09-23 07:15:00|34423.7|34420.1|34413.2|34409.6|34427.2|34423.6|34409.7|34406.1|386
1632381600000|2021-09-23 07:20:00|34412.7|34409.1|34426.2|34422.6|34433.7|34430.1|34412.2|34408.6|345
1632381900000|2021-09-23 07:25:00|34427.2|34423.6|34435.2|34431.6|34435.7|34432.1|34425.2|34421.6|383
1632382200000|2021-09-23 07:30:00|34408.2|34404.6|34440.2|34436.6|34468.2|34464.6|34408.2|34404.6|1342
1632382500000|2021-09-23 07:35:00|34439.2|34435.6|34439.2|34435.6|34450.2|34446.6|34429.2|34425.6|548
1632382800000|2021-09-23 07:40:00|34439.7|34436.1|34476.2|34472.6|34477.2|34473.6|34438.2|34434.6|478
1632383100000|2021-09-23 07:45:00|34476.7|34473.1|34478.2|34474.6|34495.2|34491.6|34466.2|34462.6|1048
1632383400000|2021-09-23 07:50:00|34478.7|34475.1|34466.2|34462.6|34491.7|34488.1|34466.2|34462.6|265
1632383700000|2021-09-23 07:55:00|34466.7|34463.1|34492.7|34489.1|34498.2|34494.6|34466.2|34462.6|359
1632384000000|2021-09-23 08:00:00|34492.2|34488.6|34481.2|34477.6|34494.7|34491.1|34470.2|34466.6|381
1632384300000|2021-09-23 08:05:00|34482.2|34478.6|34471.2|34467.6|34494.2|34490.6|34465.7|34462.1|629
1632384600000|2021-09-23 08:10:00|34470.7|34467.1|34470.7|34467.1|34488.2|34484.6|34468.7|34465.1|356
1632384900000|2021-09-23 08:15:00|34471.7|34468.1|34486.2|34482.6|34490.2|34486.6|34471.2|34467.6|298
1632385200000|2021-09-23 08:20:00|34486.7|34483.1|34480.7|34477.1|34492.2|34488.6|34479.2|34475.6|180
1632385500000|2021-09-23 08:25:00|34480.2|34476.6|34485.2|34481.6|34488.7|34485.1|34478.7|34475.1|272
1632385800000|2021-09-23 08:30:00|34484.7|34481.1|34485.2|34481.6|34489.7|34486.1|34480.2|34476.6|192
1632386100000|2021-09-23 08:35:00|34485.7|34482.1|34498.2|34494.6|34505.7|34502.1|34483.7|34480.1|329
1632386400000|2021-09-23 08:40:00|34497.7|34494.1|34492.2|34488.6|34503.7|34500.1|34491.2|34487.6|214
1632386700000|2021-09-23 08:45:00|34491.7|34488.1|34488.2|34484.6|34499.7|34496.1|34487.7|34484.1|272
1632387000000|2021-09-23 08:50:00|34488.7|34485.1|34487.2|34483.6|34490.2|34486.6|34478.7|34475.1|365
1632387300000|2021-09-23 08:55:00|34487.7|34484.1|34490.2|34486.6|34494.2|34490.6|34486.2|34482.6|160
1632387600000|2021-09-23 09:00:00|34489.7|34486.1|34489.2|34485.6|34492.2|34488.6|34484.2|34480.6|167
1632387900000|2021-09-23 09:05:00|34489.7|34486.1|34488.2|34484.6|34565.7|34562.1|34476.7|34473.1|3374
1632388200000|2021-09-23 09:10:00|34488.7|34485.1|34511.7|34508.1|34527.2|34523.6|34488.7|34485.1|672
1632388500000|2021-09-23 09:15:00|34510.7|34507.1|34510.2|34506.6|34516.7|34513.1|34502.7|34499.1|209
1632388800000|2021-09-23 09:20:00|34510.7|34507.1|34512.2|34508.6|34528.2|34524.6|34508.7|34505.1|459
1632389100000|2021-09-23 09:25:00|34512.7|34509.1|34517.2|34513.6|34519.2|34515.6|34503.2|34499.6|484
1632389400000|2021-09-23 09:30:00|34517.7|34514.1|34520.2|34516.6|34527.2|34523.6|34513.2|34509.6|360
1632389700000|2021-09-23 09:35:00|34520.7|34517.1|34512.7|34509.1|34523.7|34520.1|34510.7|34507.1|338
1632390000000|2021-09-23 09:40:00|34513.2|34509.6|34485.2|34481.6|34518.2|34514.6|34475.2|34471.6|754
1632390300000|2021-09-23 09:45:00|34485.7|34482.1|34477.2|34473.6|34487.2|34483.6|34472.2|34468.6|242
1632390600000|2021-09-23 09:50:00|34476.7|34473.1|34472.7|34469.1|34483.2|34479.6|34467.2|34463.6|212
1632390900000|2021-09-23 09:55:00|34473.2|34469.6|34490.2|34486.6|34490.2|34486.6|34470.2|34466.6|175
1632391200000|2021-09-23 10:00:00|34489.7|34486.1|34498.2|34494.6|34502.2|34498.6|34486.2|34482.6|158
1632391500000|2021-09-23 10:05:00|34498.7|34495.1|34502.2|34498.6|34512.7|34509.1|34498.7|34495.1|195
1632391800000|2021-09-23 10:10:00|34502.7|34499.1|34417.2|34413.6|34507.7|34504.1|34389.2|34385.6|2931
1632392100000|2021-09-23 10:15:00|34416.7|34413.1|34404.2|34400.6|34432.2|34428.6|34366.2|34362.6|1365
1632392400000|2021-09-23 10:20:00|34404.7|34401.1|34415.2|34411.6|34420.2|34416.6|34394.2|34390.6|406
1632392700000|2021-09-23 10:25:00|34416.2|34412.6|34443.7|34440.1|34446.7|34443.1|34414.2|34410.6|379
1632393000000|2021-09-23 10:30:00|34444.2|34440.6|34440.2|34436.6|34447.2|34443.6|34433.2|34429.6|221
1632393300000|2021-09-23 10:35:00|34440.7|34437.1|34429.2|34425.6|34446.2|34442.6|34422.7|34419.1|319
1632393600000|2021-09-23 10:40:00|34428.7|34425.1|34432.2|34428.6|34442.2|34438.6|34416.2|34412.6|232
1632393900000|2021-09-23 10:45:00|34431.7|34428.1|34395.7|34392.1|34437.2|34433.6|34381.7|34378.1|1190
1632394200000|2021-09-23 10:50:00|34395.2|34391.6|34409.7|34406.1|34414.2|34410.6|34380.7|34377.1|398
1632394500000|2021-09-23 10:55:00|34410.2|34406.6|34416.2|34412.6|34419.2|34415.6|34396.2|34392.6|249
1632394800000|2021-09-23 11:00:00|34415.2|34411.6|34413.7|34410.1|34423.2|34419.6|34408.7|34405.1|264
1632395100000|2021-09-23 11:05:00|34414.2|34410.6|34431.7|34428.1|34437.7|34434.1|34412.7|34409.1|287
1632395400000|2021-09-23 11:10:00|34431.2|34427.6|34407.2|34403.6|34434.2|34430.6|34402.7|34399.1|198
1632395700000|2021-09-23 11:15:00|34407.7|34404.1|34427.7|34424.1|34431.7|34428.1|34407.2|34403.6|200
1632396000000|2021-09-23 11:20:00|34428.2|34424.6|34432.7|34429.1|34439.2|34435.6|34427.7|34424.1|156
1632396300000|2021-09-23 11:25:00|34432.2|34428.6|34420.2|34416.6|34433.2|34429.6|34414.2|34410.6|128
1632396600000|2021-09-23 11:30:00|34419.7|34416.1|34470.2|34466.6|34471.7|34468.1|34414.2|34410.6|887
1632396900000|2021-09-23 11:35:00|34470.7|34467.1|34460.2|34456.6|34478.2|34474.6|34457.2|34453.6|352
1632397200000|2021-09-23 11:40:00|34460.7|34457.1|34466.2|34462.6|34471.7|34468.1|34457.2|34453.6|291
1632397500000|2021-09-23 11:45:00|34466.7|34463.1|34462.2|34458.6|34467.2|34463.6|34451.2|34447.6|322
1632397800000|2021-09-23 11:50:00|34462.7|34459.1|34471.7|34468.1|34476.7|34473.1|34455.7|34452.1|205
1632398100000|2021-09-23 11:55:00|34471.2|34467.6|34466.7|34463.1|34471.7|34468.1|34435.7|34432.1|451
1632398400000|2021-09-23 12:00:00|34466.2|34462.6|34431.7|34428.1|34471.7|34468.1|34417.2|34413.6|1026
1632398700000|2021-09-23 12:05:00|34432.2|34428.6|34447.2|34443.6|34451.7|34448.1|34424.2|34420.6|398
1632399000000|2021-09-23 12:10:00|34446.7|34443.1|34440.7|34437.1|34455.2|34451.6|34438.2|34434.6|141
1632399300000|2021-09-23 12:15:00|34440.2|34436.6|34466.2|34462.6|34471.7|34468.1|34438.2|34434.6|221
1632399600000|2021-09-23 12:20:00|34466.7|34463.1|34475.2|34471.6|34497.7|34494.1|34465.2|34461.6|971
1632399900000|2021-09-23 12:25:00|34474.7|34471.1|34484.7|34481.1|34486.2|34482.6|34469.7|34466.1|303
1632400200000|2021-09-23 12:30:00|34485.2|34481.6|34482.7|34479.1|34501.7|34498.1|34471.7|34468.1|643
1632400500000|2021-09-23 12:35:00|34483.2|34479.6|34501.7|34498.1|34501.7|34498.1|34479.7|34476.1|342
1632400800000|2021-09-23 12:40:00|34500.7|34497.1|34490.7|34487.1|34501.2|34497.6|34486.7|34483.1|236
1632401100000|2021-09-23 12:45:00|34491.2|34487.6|34504.2|34500.6|34511.2|34507.6|34484.7|34481.1|301
1632401400000|2021-09-23 12:50:00|34503.7|34500.1|34484.7|34481.1|34517.7|34514.1|34483.7|34480.1|863
1632401700000|2021-09-23 12:55:00|34485.7|34482.1|34482.2|34478.6|34505.2|34501.6|34475.2|34471.6|761
1632402000000|2021-09-23 13:00:00|34481.2|34477.6|34474.2|34470.6|34501.2|34497.6|34468.7|34465.1|510
1632402300000|2021-09-23 13:05:00|34474.7|34471.1|34466.2|34462.6|34478.7|34475.1|34438.7|34435.1|1242
1632402600000|2021-09-23 13:10:00|34466.7|34463.1|34438.7|34435.1|34467.7|34464.1|34421.2|34417.6|1261
1632402900000|2021-09-23 13:15:00|34438.2|34434.6|34449.7|34446.1|34461.2|34457.6|34430.7|34427.1|699
1632403200000|2021-09-23 13:20:00|34449.2|34445.6|34459.7|34456.1|34468.7|34465.1|34436.2|34432.6|682
1632403500000|2021-09-23 13:25:00|34459.2|34455.6|34496.2|34492.6|34496.2|34492.6|34457.2|34453.6|830
1632403800000|2021-09-23 13:30:00|34495.6|34493.2|34520.6|34518.2|34537.1|34534.7|34463.6|34461.2|7230
1632404100000|2021-09-23 13:35:00|34521.1|34518.7|34632.6|34630.2|34639.6|34637.2|34520.6|34518.2|5858
1632404400000|2021-09-23 13:40:00|34633.1|34630.7|34637.1|34634.7|34674.6|34672.2|34604.1|34601.7|5252
1632404700000|2021-09-23 13:45:00|34639.1|34636.7|34666.1|34663.7|34679.6|34677.2|34638.6|34636.2|4079
1632405000000|2021-09-23 13:50:00|34667.6|34665.2|34674.6|34672.2|34690.1|34687.7|34643.1|34640.7|3589
1632405300000|2021-09-23 13:55:00|34675.1|34672.7|34659.6|34657.2|34708.1|34705.7|34658.1|34655.7|2989
1632405600000|2021-09-23 14:00:00|34664.1|34661.7|34718.6|34716.2|34742.1|34739.7|34663.1|34660.7|4594
1632405900000|2021-09-23 14:05:00|34719.1|34716.7|34694.1|34691.7|34734.6|34732.2|34686.1|34683.7|3433
1632406200000|2021-09-23 14:10:00|34696.1|34693.7|34722.6|34720.2|34723.6|34721.2|34688.1|34685.7|1696
1632406500000|2021-09-23 14:15:00|34723.1|34720.7|34719.6|34717.2|34746.6|34744.2|34712.1|34709.7|3301
1632406800000|2021-09-23 14:20:00|34719.1|34716.7|34724.6|34722.2|34733.6|34731.2|34710.6|34708.2|1651
1632407100000|2021-09-23 14:25:00|34725.1|34722.7|34717.6|34715.2|34743.1|34740.7|34712.6|34710.2|1523
1632407400000|2021-09-23 14:30:00|34717.1|34714.7|34723.1|34720.7|34727.1|34724.7|34692.6|34690.2|1914
1632407700000|2021-09-23 14:35:00|34721.6|34719.2|34721.1|34718.7|34741.6|34739.2|34704.1|34701.7|1833
1632408000000|2021-09-23 14:40:00|34721.6|34719.2|34718.6|34716.2|34730.6|34728.2|34713.6|34711.2|1193
1632408300000|2021-09-23 14:45:00|34719.6|34717.2|34752.1|34749.7|34763.6|34761.2|34717.6|34715.2|2842
1632408600000|2021-09-23 14:50:00|34751.1|34748.7|34781.1|34778.7|34783.1|34780.7|34750.1|34747.7|1857
1632408900000|2021-09-23 14:55:00|34781.6|34779.2|34762.1|34759.7|34781.6|34779.2|34752.6|34750.2|1627
1632409200000|2021-09-23 15:00:00|34762.6|34760.2|34720.6|34718.2|34764.1|34761.7|34720.1|34717.7|2746
1632409500000|2021-09-23 15:05:00|34720.1|34717.7|34744.1|34741.7|34750.1|34747.7|34720.1|34717.7|1300
1632409800000|2021-09-23 15:10:00|34743.6|34741.2|34767.1|34764.7|34770.1|34767.7|34737.1|34734.7|1116
1632410100000|2021-09-23 15:15:00|34767.6|34765.2|34752.1|34749.7|34772.6|34770.2|34751.1|34748.7|1009
1632410400000|2021-09-23 15:20:00|34753.6|34751.2|34752.1|34749.7|34760.1|34757.7|34738.1|34735.7|1559
1632410700000|2021-09-23 15:25:00|34751.6|34749.2|34766.1|34763.7|34774.1|34771.7|34747.6|34745.2|1044
1632411000000|2021-09-23 15:30:00|34766.6|34764.2|34779.1|34776.7|34793.1|34790.7|34759.6|34757.2|1983
1632411300000|2021-09-23 15:35:00|34779.6|34777.2|34803.6|34801.2|34811.1|34808.7|34775.6|34773.2|1581
1632411600000|2021-09-23 15:40:00|34803.1|34800.7|34775.1|34772.7|34805.1|34802.7|34767.6|34765.2|1931
1632411900000|2021-09-23 15:45:00|34774.1|34771.7|34776.6|34774.2|34788.1|34785.7|34765.1|34762.7|1053
1632412200000|2021-09-23 15:50:00|34776.1|34773.7|34778.1|34775.7|34780.6|34778.2|34761.1|34758.7|870
1632412500000|2021-09-23 15:55:00|34779.1|34776.7|34792.6|34790.2|34797.1|34794.7|34778.1|34775.7|1079
1632412800000|2021-09-23 16:00:00|34793.1|34790.7|34787.1|34784.7|34797.1|34794.7|34776.6|34774.2|1040
1632413100000|2021-09-23 16:05:00|34788.6|34786.2|34784.1|34781.7|34797.1|34794.7|34779.1|34776.7|916
1632413400000|2021-09-23 16:10:00|34784.6|34782.2|34799.6|34797.2|34809.1|34806.7|34782.1|34779.7|865
1632413700000|2021-09-23 16:15:00|34800.1|34797.7|34800.6|34798.2|34809.6|34807.2|34790.1|34787.7|1146
1632414000000|2021-09-23 16:20:00|34801.1|34798.7|34791.1|34788.7|34813.1|34810.7|34791.1|34788.7|644
1632414300000|2021-09-23 16:25:00|34791.6|34789.2|34808.1|34805.7|34811.6|34809.2|34784.1|34781.7|892
1632414600000|2021-09-23 16:30:00|34807.6|34805.2|34812.1|34809.7|34815.6|34813.2|34803.1|34800.7|816
1632414900000|2021-09-23 16:35:00|34811.1|34808.7|34818.1|34815.7|34822.6|34820.2|34807.1|34804.7|845
1632415200000|2021-09-23 16:40:00|34818.6|34816.2|34815.1|34812.7|34822.1|34819.7|34807.1|34804.7|738
1632415500000|2021-09-23 16:45:00|34816.1|34813.7|34817.6|34815.2|34824.6|34822.2|34807.1|34804.7|979
1632415800000|2021-09-23 16:50:00|34818.1|34815.7|34812.6|34810.2|34821.1|34818.7|34810.1|34807.7|802
1632416100000|2021-09-23 16:55:00|34813.1|34810.7|34796.1|34793.7|34817.1|34814.7|34795.1|34792.7|854
1632416400000|2021-09-23 17:00:00|34799.6|34797.2|34820.1|34817.7|34820.1|34817.7|34796.6|34794.2|866
1632416700000|2021-09-23 17:05:00|34821.1|34818.7|34837.1|34834.7|34841.1|34838.7|34817.1|34814.7|1520
1632417000000|2021-09-23 17:10:00|34837.6|34835.2|34831.6|34829.2|34838.1|34835.7|34820.1|34817.7|864
1632417300000|2021-09-23 17:15:00|34832.1|34829.7|34835.1|34832.7|34838.6|34836.2|34827.6|34825.2|544
1632417600000|2021-09-23 17:20:00|34835.6|34833.2|34833.6|34831.2|34837.1|34834.7|34826.1|34823.7|478
1632417900000|2021-09-23 17:25:00|34834.1|34831.7|34835.1|34832.7|34845.1|34842.7|34831.1|34828.7|701
1632418200000|2021-09-23 17:30:00|34836.1|34833.7|34849.1|34846.7|34849.6|34847.2|34836.1|34833.7|940
1632418500000|2021-09-23 17:35:00|34849.6|34847.2|34859.1|34856.7|34861.1|34858.7|34840.6|34838.2|858
1632418800000|2021-09-23 17:40:00|34859.6|34857.2|34861.6|34859.2|34865.1|34862.7|34851.1|34848.7|819
1632419100000|2021-09-23 17:45:00|34862.1|34859.7|34861.1|34858.7|34866.1|34863.7|34851.1|34848.7|630
1632419400000|2021-09-23 17:50:00|34860.6|34858.2|34870.6|34868.2|34871.6|34869.2|34859.1|34856.7|848
1632419700000|2021-09-23 17:55:00|34871.1|34868.7|34879.9|34877.5|34880.9|34878.5|34864.1|34861.7|983
1632420000000|2021-09-23 18:00:00|34880.4|34878|34866.4|34864|34881.4|34879|34864.9|34862.5|1089
1632420300000|2021-09-23 18:05:00|34865.9|34863.5|34851.4|34849|34874.9|34872.5|34849.4|34847|1054
1632420600000|2021-09-23 18:10:00|34850.9|34848.5|34846.4|34844|34851.9|34849.5|34841.4|34839|779
1632420900000|2021-09-23 18:15:00|34848.4|34846|34850.4|34848|34853.9|34851.5|34844.4|34842|439
1632421200000|2021-09-23 18:20:00|34850.9|34848.5|34847.9|34845.5|34855.4|34853|34843.9|34841.5|851
1632421500000|2021-09-23 18:25:00|34847.4|34845|34843.9|34841.5|34852.9|34850.5|34840.4|34838|659
1632421800000|2021-09-23 18:30:00|34844.4|34842|34840.4|34838|34862.4|34860|34839.4|34837|642
1632422100000|2021-09-23 18:35:00|34840.9|34838.5|34831.4|34829|34842.4|34840|34824.4|34822|1015
1632422400000|2021-09-23 18:40:00|34831.9|34829.5|34818.4|34816|34833.4|34831|34814.4|34812|1086
1632422700000|2021-09-23 18:45:00|34817.9|34815.5|34811.9|34809.5|34827.4|34825|34809.4|34807|743
1632423000000|2021-09-23 18:50:00|34812.4|34810|34825.9|34823.5|34831.4|34829|34810.4|34808|711
1632423300000|2021-09-23 18:55:00|34826.4|34824|34834.4|34832|34840.9|34838.5|34822.4|34820|703
1632423600000|2021-09-23 19:00:00|34834.9|34832.5|34835.9|34833.5|34836.9|34834.5|34821.4|34819|785
1632423900000|2021-09-23 19:05:00|34835.4|34833|34814.9|34812.5|34838.4|34836|34814.9|34812.5|657
1632424200000|2021-09-23 19:10:00|34815.4|34813|34793.4|34791|34817.9|34815.5|34792.4|34790|1577
1632424500000|2021-09-23 19:15:00|34796.9|34794.5|34808.4|34806|34818.4|34816|34793.9|34791.5|1588
1632424800000|2021-09-23 19:20:00|34808.9|34806.5|34829.4|34827|34831.4|34829|34807.9|34805.5|1100
1632425100000|2021-09-23 19:25:00|34829.9|34827.5|34809.9|34807.5|34833.4|34831|34808.4|34806|824
1632425400000|2021-09-23 19:30:00|34810.4|34808|34824.9|34822.5|34825.4|34823|34796.4|34794|1457
1632425700000|2021-09-23 19:35:00|34825.4|34823|34806.4|34804|34827.4|34825|34799.4|34797|944
1632426000000|2021-09-23 19:40:00|34805.9|34803.5|34810.4|34808|34825.9|34823.5|34794.4|34792|1400
1632426300000|2021-09-23 19:45:00|34810.9|34808.5|34791.9|34789.5|34810.9|34808.5|34782.9|34780.5|1596
1632426600000|2021-09-23 19:50:00|34792.9|34790.5|34799.4|34797|34800.4|34798|34767.4|34765|3230
1632426900000|2021-09-23 19:55:00|34798.4|34796|34773.9|34771.5|34798.4|34796|34761.9|34759.5|4841
1632427200000|2021-09-23 20:00:00|34775.1|34770.3|34766.1|34761.3|34787.6|34782.8|34764.6|34759.8|1546
1632427500000|2021-09-23 20:05:00|34765.6|34760.8|34801.6|34796.8|34808.6|34803.8|34764.1|34759.3|1020
1632427800000|2021-09-23 20:10:00|34800.1|34795.3|34799.1|34794.3|34817.6|34812.8|34790.6|34785.8|763
1632428100000|2021-09-23 20:15:00|34798.6|34793.8|34786.6|34781.8|34800.1|34795.3|34768.1|34763.3|1063
1632428400000|2021-09-23 20:20:00|34788.1|34783.3|34788.1|34783.3|34803.6|34798.8|34783.1|34778.3|210
1632428700000|2021-09-23 20:25:00|34789.6|34784.8|34773.1|34768.3|34789.6|34784.8|34771.1|34766.3|242
1632429000000|2021-09-23 20:30:00|34772.6|34767.8|34783.6|34778.8|34784.6|34779.8|34765.6|34760.8|266
1632429300000|2021-09-23 20:35:00|34784.1|34779.3|34787.1|34782.3|34791.6|34786.8|34780.1|34775.3|142
1632429600000|2021-09-23 20:40:00|34786.6|34781.8|34795.1|34790.3|34795.1|34790.3|34780.6|34775.8|203
1632429900000|2021-09-23 20:45:00|34796.6|34791.8|34777.1|34772.3|34799.1|34794.3|34775.1|34770.3|275
1632430200000|2021-09-23 20:50:00|34776.6|34771.8|34801.1|34796.3|34801.6|34796.8|34775.1|34770.3|238
1632430500000|2021-09-23 20:55:00|34799.1|34794.3|34792.9|34783.1|34804.6|34799.8|34789.1|34781.3|153
1632430800000|2021-09-23 21:00:00|34790.6|34780.8|34793.8|34784|34794|34784.2|34787.4|34777.6|0
1632431100000|2021-09-23 21:05:00|34792.9|34783.1|34801|34791.2|34801.6|34791.8|34792.9|34783.1|0
1632431400000|2021-09-23 21:10:00|34800.5|34790.7|34799.7|34789.9|34800.5|34790.7|34798|34788.2|0
1632431700000|2021-09-23 21:15:00|34799.8|34790|34800.4|34790.6|34800.4|34790.6|34799.8|34790|0
1632432000000|2021-09-23 21:20:00|34800.7|34790.9|34804|34794.2|34804.9|34795.1|34800.7|34790.9|0
1632432300000|2021-09-23 21:25:00|34803.8|34794|34805.9|34796.1|34806.6|34796.8|34803.2|34793.4|0
1632432600000|2021-09-23 21:30:00|34805.6|34795.8|34804.7|34794.9|34805.6|34795.8|34804.4|34794.6|0
1632432900000|2021-09-23 21:35:00|34805|34795.2|34802.3|34792.5|34805|34795.2|34802.2|34792.4|0
1632433200000|2021-09-23 21:40:00|34802.7|34792.9|34801.1|34791.3|34802.7|34792.9|34799.2|34789.4|0
1632433500000|2021-09-23 21:45:00|34801.2|34791.4|34800.6|34790.8|34801.5|34791.7|34799.5|34789.7|0
1632433800000|2021-09-23 21:50:00|34800.8|34791|34803.3|34793.5|34803.5|34793.7|34800.8|34791|0
1632434100000|2021-09-23 21:55:00|34802.7|34792.9|34801.5|34791.7|34803.8|34794|34799.5|34789.7|0
1632434400000|2021-09-23 22:00:00|34779.1|34774.3|34782.6|34777.8|34785.1|34780.3|34771.6|34766.8|347
1632434700000|2021-09-23 22:05:00|34782.1|34777.3|34794.1|34789.3|34794.6|34789.8|34778.6|34773.8|91
1632435000000|2021-09-23 22:10:00|34794.6|34789.8|34793.6|34788.8|34805.6|34800.8|34793.6|34788.8|179
1632435300000|2021-09-23 22:15:00|34793.1|34788.3|34789.6|34784.8|34798.1|34793.3|34788.6|34783.8|57
1632435600000|2021-09-23 22:20:00|34790.1|34785.3|34785.6|34780.8|34791.1|34786.3|34780.6|34775.8|59
1632435900000|2021-09-23 22:25:00|34787.6|34782.8|34792.6|34787.8|34796.1|34791.3|34785.6|34780.8|52
1632436200000|2021-09-23 22:30:00|34793.6|34788.8|34787.1|34782.3|34801.1|34796.3|34787.1|34782.3|96
1632436500000|2021-09-23 22:35:00|34786.6|34781.8|34794.6|34789.8|34796.1|34791.3|34786.6|34781.8|53
1632436800000|2021-09-23 22:40:00|34795.1|34790.3|34797.1|34792.3|34802.6|34797.8|34795.1|34790.3|66
1632437100000|2021-09-23 22:45:00|34796.6|34791.8|34802.1|34797.3|34805.1|34800.3|34796.6|34791.8|53
1632437400000|2021-09-23 22:50:00|34801.6|34796.8|34801.1|34796.3|34804.6|34799.8|34799.1|34794.3|71
1632437700000|2021-09-23 22:55:00|34800.6|34795.8|34797.6|34792.8|34801.1|34796.3|34794.6|34789.8|81
1632438000000|2021-09-23 23:00:00|34798.6|34793.8|34802.1|34797.3|34803.1|34798.3|34796.6|34791.8|68
1632438300000|2021-09-23 23:05:00|34801.6|34796.8|34802.1|34797.3|34803.6|34798.8|34798.1|34793.3|65
1632438600000|2021-09-23 23:10:00|34802.6|34797.8|34800.6|34795.8|34808.6|34803.8|34798.6|34793.8|186
1632438900000|2021-09-23 23:15:00|34800.1|34795.3|34804.1|34799.3|34807.6|34802.8|34800.1|34795.3|72
1632439200000|2021-09-23 23:20:00|34804.6|34799.8|34800.1|34795.3|34807.6|34802.8|34798.1|34793.3|110
1632439500000|2021-09-23 23:25:00|34799.6|34794.8|34797.1|34792.3|34808.1|34803.3|34797.1|34792.3|80
1632439800000|2021-09-23 23:30:00|34796.1|34791.3|34807.1|34802.3|34809.1|34804.3|34776.1|34771.3|445
1632440100000|2021-09-23 23:35:00|34806.6|34801.8|34809.6|34804.8|34810.6|34805.8|34802.1|34797.3|178
1632440400000|2021-09-23 23:40:00|34809.1|34804.3|34801.1|34796.3|34812.1|34807.3|34797.1|34792.3|218
1632440700000|2021-09-23 23:45:00|34800.6|34795.8|34785.1|34780.3|34803.6|34798.8|34781.1|34776.3|206
1632441000000|2021-09-23 23:50:00|34784.6|34779.8|34793.1|34788.3|34796.1|34791.3|34783.6|34778.8|146
1632441300000|2021-09-23 23:55:00|34792.6|34787.8|34780.1|34775.3|34793.1|34788.3|34777.1|34772.3|154
1632441600000|2021-09-24 00:00:00|34780.6|34775.8|34792.1|34787.3|34796.1|34791.3|34778.1|34773.3|227
1632441900000|2021-09-24 00:05:00|34792.6|34787.8|34787.6|34782.8|34797.6|34792.8|34782.1|34777.3|172
1632442200000|2021-09-24 00:10:00|34788.1|34783.3|34810.1|34805.3|34817.1|34812.3|34786.1|34781.3|415
1632442500000|2021-09-24 00:15:00|34809.6|34804.8|34843.1|34838.3|34845.1|34840.3|34809.1|34804.3|692
1632442800000|2021-09-24 00:20:00|34842.6|34837.8|34856.6|34851.8|34867.6|34862.8|34842.6|34837.8|534
1632443100000|2021-09-24 00:25:00|34857.1|34852.3|34841.1|34836.3|34867.1|34862.3|34839.1|34834.3|246
1632443400000|2021-09-24 00:30:00|34840.6|34835.8|34839.1|34834.3|34848.6|34843.8|34838.1|34833.3|60
1632443700000|2021-09-24 00:35:00|34840.1|34835.3|34835.1|34830.3|34847.1|34842.3|34832.6|34827.8|135
1632444000000|2021-09-24 00:40:00|34834.6|34829.8|34831.1|34826.3|34837.6|34832.8|34828.1|34823.3|120
1632444300000|2021-09-24 00:45:00|34830.6|34825.8|34828.1|34823.3|34832.6|34827.8|34816.6|34811.8|152
1632444600000|2021-09-24 00:50:00|34827.6|34822.8|34819.1|34814.3|34828.1|34823.3|34811.1|34806.3|249
1632444900000|2021-09-24 00:55:00|34819.6|34814.8|34821.1|34816.3|34825.1|34820.3|34815.1|34810.3|58
1632445200000|2021-09-24 01:00:00|34821.6|34816.8|34822.1|34817.3|34827.1|34822.3|34817.1|34812.3|92
1632445500000|2021-09-24 01:05:00|34821.6|34816.8|34815.1|34810.3|34836.6|34831.8|34815.1|34810.3|143
1632445800000|2021-09-24 01:10:00|34815.6|34810.8|34824.6|34819.8|34824.6|34819.8|34802.6|34797.8|251
1632446100000|2021-09-24 01:15:00|34825.1|34820.3|34832.1|34827.3|34836.1|34831.3|34821.1|34816.3|93
1632446400000|2021-09-24 01:20:00|34832.6|34827.8|34836.1|34831.3|34840.1|34835.3|34832.1|34827.3|154
1632446700000|2021-09-24 01:25:00|34836.6|34831.8|34840.1|34835.3|34844.1|34839.3|34829.1|34824.3|162
1632447000000|2021-09-24 01:30:00|34840.6|34835.8|34832.1|34827.3|34842.1|34837.3|34827.1|34822.3|108
1632447300000|2021-09-24 01:35:00|34832.6|34827.8|34828.1|34823.3|34839.1|34834.3|34823.6|34818.8|125
1632447600000|2021-09-24 01:40:00|34828.6|34823.8|34813.1|34808.3|34830.1|34825.3|34808.1|34803.3|149
1632447900000|2021-09-24 01:45:00|34812.6|34807.8|34789.1|34784.3|34813.1|34808.3|34788.6|34783.8|242
1632448200000|2021-09-24 01:50:00|34788.6|34783.8|34796.1|34791.3|34801.1|34796.3|34788.1|34783.3|77
1632448500000|2021-09-24 01:55:00|34795.6|34790.8|34744.1|34739.3|34795.6|34790.8|34737.6|34732.8|1437
1632448800000|2021-09-24 02:00:00|34745.1|34740.3|34764.1|34759.3|34766.1|34761.3|34743.6|34738.8|373
1632449100000|2021-09-24 02:05:00|34765.1|34760.3|34784.1|34779.3|34784.6|34779.8|34765.1|34760.3|198
1632449400000|2021-09-24 02:10:00|34784.6|34779.8|34767.1|34762.3|34787.1|34782.3|34759.6|34754.8|235
1632449700000|2021-09-24 02:15:00|34766.6|34761.8|34765.1|34760.3|34767.1|34762.3|34753.1|34748.3|122
1632450000000|2021-09-24 02:20:00|34764.6|34759.8|34771.1|34766.3|34775.1|34770.3|34761.1|34756.3|102
1632450300000|2021-09-24 02:25:00|34771.6|34766.8|34778.1|34773.3|34779.1|34774.3|34769.6|34764.8|78
1632450600000|2021-09-24 02:30:00|34778.6|34773.8|34779.1|34774.3|34789.1|34784.3|34774.1|34769.3|116
1632450900000|2021-09-24 02:35:00|34780.1|34775.3|34776.1|34771.3|34780.1|34775.3|34763.6|34758.8|88
1632451200000|2021-09-24 02:40:00|34775.6|34770.8|34791.1|34786.3|34793.1|34788.3|34773.1|34768.3|105
1632451500000|2021-09-24 02:45:00|34791.6|34786.8|34788.1|34783.3|34792.1|34787.3|34780.1|34775.3|82
1632451800000|2021-09-24 02:50:00|34788.6|34783.8|34789.1|34784.3|34796.6|34791.8|34786.6|34781.8|70
1632452100000|2021-09-24 02:55:00|34789.6|34784.8|34789.6|34784.8|34791.6|34786.8|34786.1|34781.3|30
1632452400000|2021-09-24 03:00:00|34790.1|34785.3|34791.6|34786.8|34796.1|34791.3|34781.1|34776.3|112
1632452700000|2021-09-24 03:05:00|34792.1|34787.3|34784.1|34779.3|34792.1|34787.3|34782.1|34777.3|65
1632453000000|2021-09-24 03:10:00|34784.6|34779.8|34782.1|34777.3|34790.6|34785.8|34777.6|34772.8|71
1632453300000|2021-09-24 03:15:00|34781.6|34776.8|34779.1|34774.3|34788.6|34783.8|34777.6|34772.8|92
1632453600000|2021-09-24 03:20:00|34779.6|34774.8|34815.6|34810.8|34821.1|34816.3|34759.1|34754.3|977
1632453900000|2021-09-24 03:25:00|34815.1|34810.3|34805.1|34800.3|34816.1|34811.3|34801.1|34796.3|161
1632454200000|2021-09-24 03:30:00|34805.6|34800.8|34811.1|34806.3|34816.1|34811.3|34804.6|34799.8|111
1632454500000|2021-09-24 03:35:00|34811.6|34806.8|34797.1|34792.3|34812.6|34807.8|34795.6|34790.8|159
1632454800000|2021-09-24 03:40:00|34797.6|34792.8|34798.1|34793.3|34806.1|34801.3|34797.1|34792.3|50
1632455100000|2021-09-24 03:45:00|34797.6|34792.8|34804.1|34799.3|34806.1|34801.3|34795.1|34790.3|131
1632455400000|2021-09-24 03:50:00|34803.1|34798.3|34802.1|34797.3|34805.1|34800.3|34797.6|34792.8|94
1632455700000|2021-09-24 03:55:00|34801.6|34796.8|34796.1|34791.3|34803.6|34798.8|34793.1|34788.3|73
1632456000000|2021-09-24 04:00:00|34796.6|34791.8|34798.1|34793.3|34799.6|34794.8|34787.1|34782.3|91
1632456300000|2021-09-24 04:05:00|34797.6|34792.8|34792.1|34787.3|34797.6|34792.8|34790.1|34785.3|37
1632456600000|2021-09-24 04:10:00|34791.1|34786.3|34787.1|34782.3|34795.6|34790.8|34786.6|34781.8|19
1632456900000|2021-09-24 04:15:00|34787.6|34782.8|34792.1|34787.3|34792.1|34787.3|34783.1|34778.3|78
1632457200000|2021-09-24 04:20:00|34791.1|34786.3|34790.6|34785.8|34794.1|34789.3|34788.6|34783.8|47
1632457500000|2021-09-24 04:25:00|34790.1|34785.3|34786.1|34781.3|34790.1|34785.3|34785.1|34780.3|55
1632457800000|2021-09-24 04:30:00|34785.1|34780.3|34788.1|34783.3|34790.1|34785.3|34782.1|34777.3|46
1632458100000|2021-09-24 04:35:00|34787.6|34782.8|34786.6|34781.8|34789.1|34784.3|34784.1|34779.3|40
1632458400000|2021-09-24 04:40:00|34786.1|34781.3|34782.1|34777.3|34786.6|34781.8|34779.6|34774.8|74
1632458700000|2021-09-24 04:45:00|34781.6|34776.8|34782.1|34777.3|34787.1|34782.3|34781.1|34776.3|21
1632459000000|2021-09-24 04:50:00|34784.1|34779.3|34780.1|34775.3|34787.1|34782.3|34779.6|34774.8|28
1632459300000|2021-09-24 04:55:00|34780.6|34775.8|34781.1|34776.3|34782.1|34777.3|34777.1|34772.3|42
1632459600000|2021-09-24 05:00:00|34780.6|34775.8|34772.1|34767.3|34793.6|34788.8|34765.1|34760.3|225
1632459900000|2021-09-24 05:05:00|34771.6|34766.8|34762.1|34757.3|34778.1|34773.3|34761.1|34756.3|60
1632460200000|2021-09-24 05:10:00|34761.6|34756.8|34766.1|34761.3|34766.6|34761.8|34753.1|34748.3|175
1632460500000|2021-09-24 05:15:00|34765.6|34760.8|34758.1|34753.3|34768.6|34763.8|34757.1|34752.3|104
1632460800000|2021-09-24 05:20:00|34757.6|34752.8|34755.1|34750.3|34767.6|34762.8|34752.1|34747.3|161
1632461100000|2021-09-24 05:25:00|34755.6|34750.8|34748.1|34743.3|34757.1|34752.3|34738.1|34733.3|217
1632461400000|2021-09-24 05:30:00|34748.6|34743.8|34753.1|34748.3|34754.6|34749.8|34748.1|34743.3|109
1632461700000|2021-09-24 05:35:00|34753.6|34748.8|34757.1|34752.3|34759.1|34754.3|34748.6|34743.8|111
1632462000000|2021-09-24 05:40:00|34756.6|34751.8|34750.1|34745.3|34759.6|34754.8|34750.1|34745.3|93
1632462300000|2021-09-24 05:45:00|34750.6|34745.8|34756.6|34751.8|34758.6|34753.8|34744.1|34739.3|90
1632462600000|2021-09-24 05:50:00|34757.1|34752.3|34773.6|34768.8|34775.6|34770.8|34754.6|34749.8|232
1632462900000|2021-09-24 05:55:00|34773.1|34768.3|34762.1|34757.3|34776.6|34771.8|34762.1|34757.3|166
1632463200000|2021-09-24 06:00:00|34761.5|34757.9|34763.5|34759.9|34775.5|34771.9|34753.5|34749.9|298
1632463500000|2021-09-24 06:05:00|34764.5|34760.9|34768.5|34764.9|34776.5|34772.9|34761.5|34757.9|289
1632463800000|2021-09-24 06:10:00|34769|34765.4|34764.5|34760.9|34769|34765.4|34755.5|34751.9|231
1632464100000|2021-09-24 06:15:00|34764|34760.4|34758.5|34754.9|34765|34761.4|34754.5|34750.9|122
1632464400000|2021-09-24 06:20:00|34759|34755.4|34744.5|34740.9|34759.5|34755.9|34743.5|34739.9|203
1632464700000|2021-09-24 06:25:00|34744|34740.4|34744.5|34740.9|34747.5|34743.9|34741.5|34737.9|121
1632465000000|2021-09-24 06:30:00|34744|34740.4|34730.5|34726.9|34747|34743.4|34726.5|34722.9|259
1632465300000|2021-09-24 06:35:00|34731.5|34727.9|34735.5|34731.9|34737.5|34733.9|34729|34725.4|120
1632465600000|2021-09-24 06:40:00|34735|34731.4|34749|34745.4|34750.5|34746.9|34733.5|34729.9|229
1632465900000|2021-09-24 06:45:00|34748.5|34744.9|34746|34742.4|34751.5|34747.9|34742.5|34738.9|285
1632466200000|2021-09-24 06:50:00|34745.5|34741.9|34734.5|34730.9|34747|34743.4|34734.5|34730.9|270
1632466500000|2021-09-24 06:55:00|34734|34730.4|34735.5|34731.9|34738|34734.4|34724|34720.4|361
1632466800000|2021-09-24 07:00:00|34736|34732.4|34690|34686.4|34739.5|34735.9|34688|34684.4|1540
1632467100000|2021-09-24 07:05:00|34691.5|34687.9|34700.5|34696.9|34701.5|34697.9|34668.5|34664.9|1362
1632467400000|2021-09-24 07:10:00|34701|34697.4|34725.5|34721.9|34729|34725.4|34690.5|34686.9|1078
1632467700000|2021-09-24 07:15:00|34726|34722.4|34738.5|34734.9|34741.5|34737.9|34714|34710.4|583
1632468000000|2021-09-24 07:20:00|34738|34734.4|34690.5|34686.9|34738.5|34734.9|34685.5|34681.9|676
1632468300000|2021-09-24 07:25:00|34691|34687.4|34692.5|34688.9|34707.5|34703.9|34668.5|34664.9|799
1632468600000|2021-09-24 07:30:00|34692|34688.4|34671|34667.4|34693.5|34689.9|34652|34648.4|1244
1632468900000|2021-09-24 07:35:00|34671.5|34667.9|34679.5|34675.9|34704|34700.4|34670.5|34666.9|554
1632469200000|2021-09-24 07:40:00|34679|34675.4|34686.5|34682.9|34694.5|34690.9|34669|34665.4|479
1632469500000|2021-09-24 07:45:00|34687.5|34683.9|34686.5|34682.9|34695.5|34691.9|34669.5|34665.9|514
1632469800000|2021-09-24 07:50:00|34687|34683.4|34696.5|34692.9|34701.5|34697.9|34679.5|34675.9|321
1632470100000|2021-09-24 07:55:00|34696|34692.4|34671.5|34667.9|34696.5|34692.9|34664|34660.4|265
1632470400000|2021-09-24 08:00:00|34671|34667.4|34685.5|34681.9|34700|34696.4|34668.5|34664.9|742
1632470700000|2021-09-24 08:05:00|34686|34682.4|34665.5|34661.9|34688.5|34684.9|34656|34652.4|442
1632471000000|2021-09-24 08:10:00|34665|34661.4|34656.5|34652.9|34678.5|34674.9|34654.5|34650.9|593
1632471300000|2021-09-24 08:15:00|34656|34652.4|34654.5|34650.9|34675.5|34671.9|34650|34646.4|1262
1632471600000|2021-09-24 08:20:00|34655|34651.4|34652.5|34648.9|34666.5|34662.9|34642|34638.4|880
1632471900000|2021-09-24 08:25:00|34653|34649.4|34679.5|34675.9|34691|34687.4|34649|34645.4|897
1632472200000|2021-09-24 08:30:00|34680|34676.4|34696.5|34692.9|34703.5|34699.9|34680|34676.4|534
1632472500000|2021-09-24 08:35:00|34696|34692.4|34696.5|34692.9|34698.5|34694.9|34681.5|34677.9|389
1632472800000|2021-09-24 08:40:00|34697|34693.4|34692|34688.4|34698.5|34694.9|34690|34686.4|178
1632473100000|2021-09-24 08:45:00|34692.5|34688.9|34705.5|34701.9|34706.5|34702.9|34679.5|34675.9|348
1632473400000|2021-09-24 08:50:00|34707.5|34703.9|34728.5|34724.9|34741.5|34737.9|34706|34702.4|771
1632473700000|2021-09-24 08:55:00|34729|34725.4|34725.5|34721.9|34730.5|34726.9|34718|34714.4|185
1632474000000|2021-09-24 09:00:00|34726|34722.4|34712.5|34708.9|34726.5|34722.9|34710.5|34706.9|220
1632474300000|2021-09-24 09:05:00|34713|34709.4|34716.5|34712.9|34718|34714.4|34702|34698.4|213
1632474600000|2021-09-24 09:10:00|34716|34712.4|34707.5|34703.9|34718.5|34714.9|34699.5|34695.9|176
1632474900000|2021-09-24 09:15:00|34708|34704.4|34693.5|34689.9|34713|34709.4|34690.5|34686.9|394
1632475200000|2021-09-24 09:20:00|34694|34690.4|34704.5|34700.9|34710.5|34706.9|34692|34688.4|124
1632475500000|2021-09-24 09:25:00|34705|34701.4|34696.5|34692.9|34717|34713.4|34694.5|34690.9|122
1632475800000|2021-09-24 09:30:00|34696|34692.4|34702.5|34698.9|34711|34707.4|34692.5|34688.9|255
1632476100000|2021-09-24 09:35:00|34703.5|34699.9|34714.5|34710.9|34718.5|34714.9|34700|34696.4|112
1632476400000|2021-09-24 09:40:00|34715|34711.4|34705.5|34701.9|34716|34712.4|34704.5|34700.9|138
1632476700000|2021-09-24 09:45:00|34706|34702.4|34671.5|34667.9|34707.5|34703.9|34669.5|34665.9|292
1632477000000|2021-09-24 09:50:00|34671|34667.4|34679.5|34675.9|34681.5|34677.9|34657|34653.4|471
1632477300000|2021-09-24 09:55:00|34680|34676.4|34655.5|34651.9|34680.5|34676.9|34650.5|34646.9|570
1632477600000|2021-09-24 10:00:00|34655|34651.4|34662.5|34658.9|34666.5|34662.9|34649.5|34645.9|268
1632477900000|2021-09-24 10:05:00|34662|34658.4|34684.5|34680.9|34687|34683.4|34654.5|34650.9|698
1632478200000|2021-09-24 10:10:00|34685|34681.4|34681|34677.4|34691.5|34687.9|34678.5|34674.9|351
1632478500000|2021-09-24 10:15:00|34680.5|34676.9|34684.5|34680.9|34693|34689.4|34676|34672.4|178
1632478800000|2021-09-24 10:20:00|34685|34681.4|34707.5|34703.9|34718|34714.4|34680|34676.4|420
1632479100000|2021-09-24 10:25:00|34706.5|34702.9|34702.5|34698.9|34728.5|34724.9|34692.5|34688.9|510
1632479400000|2021-09-24 10:30:00|34703|34699.4|34699.5|34695.9|34706|34702.4|34685|34681.4|233
1632479700000|2021-09-24 10:35:00|34699|34695.4|34688.5|34684.9|34700.5|34696.9|34688|34684.4|144
1632480000000|2021-09-24 10:40:00|34688|34684.4|34704.5|34700.9|34708.5|34704.9|34684|34680.4|183
1632480300000|2021-09-24 10:45:00|34704|34700.4|34695|34691.4|34705.5|34701.9|34686|34682.4|184
1632480600000|2021-09-24 10:50:00|34695.5|34691.9|34688.5|34684.9|34695.5|34691.9|34683|34679.4|136
1632480900000|2021-09-24 10:55:00|34688|34684.4|34669.5|34665.9|34689|34685.4|34657|34653.4|322
1632481200000|2021-09-24 11:00:00|34670|34666.4|34681.5|34677.9|34688|34684.4|34666.5|34662.9|314
1632481500000|2021-09-24 11:05:00|34682|34678.4|34686.5|34682.9|34689.5|34685.9|34679|34675.4|178
1632481800000|2021-09-24 11:10:00|34686|34682.4|34649|34645.4|34687.5|34683.9|34638|34634.4|574
1632482100000|2021-09-24 11:15:00|34648.5|34644.9|34649.5|34645.9|34657|34653.4|34639.5|34635.9|424
1632482400000|2021-09-24 11:20:00|34650|34646.4|34671.5|34667.9|34677|34673.4|34650|34646.4|463
1632482700000|2021-09-24 11:25:00|34671|34667.4|34684.5|34680.9|34686.5|34682.9|34657.5|34653.9|434
1632483000000|2021-09-24 11:30:00|34685|34681.4|34681.5|34677.9|34691.5|34687.9|34673|34669.4|366
1632483300000|2021-09-24 11:35:00|34681|34677.4|34681.5|34677.9|34687|34683.4|34678|34674.4|198
1632483600000|2021-09-24 11:40:00|34682|34678.4|34660.5|34656.9|34683.5|34679.9|34659|34655.4|239
1632483900000|2021-09-24 11:45:00|34660|34656.4|34658.5|34654.9|34663.5|34659.9|34651.5|34647.9|233
1632484200000|2021-09-24 11:50:00|34659|34655.4|34649.5|34645.9|34662.5|34658.9|34646|34642.4|226
1632484500000|2021-09-24 11:55:00|34649|34645.4|34634.5|34630.9|34649.5|34645.9|34632.5|34628.9|416
1632484800000|2021-09-24 12:00:00|34635|34631.4|34636.5|34632.9|34642|34638.4|34626|34622.4|683
1632485100000|2021-09-24 12:05:00|34637|34633.4|34643.5|34639.9|34645|34641.4|34630.5|34626.9|376
1632485400000|2021-09-24 12:10:00|34643|34639.4|34600.5|34596.9|34643|34639.4|34598|34594.4|801
1632485700000|2021-09-24 12:15:00|34601|34597.4|34617.5|34613.9|34635|34631.4|34599.5|34595.9|784
1632486000000|2021-09-24 12:20:00|34617|34613.4|34622.5|34618.9|34631|34627.4|34612|34608.4|387
1632486300000|2021-09-24 12:25:00|34622|34618.4|34644|34640.4|34645.5|34641.9|34616.5|34612.9|393
1632486600000|2021-09-24 12:30:00|34643.5|34639.9|34603.5|34599.9|34643.5|34639.9|34601.5|34597.9|496
1632486900000|2021-09-24 12:35:00|34604.5|34600.9|34615.5|34611.9|34618|34614.4|34602|34598.4|403
1632487200000|2021-09-24 12:40:00|34613.5|34609.9|34616|34612.4|34616|34612.4|34601.5|34597.9|287
1632487500000|2021-09-24 12:45:00|34615.5|34611.9|34604.5|34600.9|34618.5|34614.9|34599.5|34595.9|378
1632487800000|2021-09-24 12:50:00|34604|34600.4|34605.5|34601.9|34617|34613.4|34593.5|34589.9|419
1632488100000|2021-09-24 12:55:00|34604.5|34600.9|34613.5|34609.9|34617|34613.4|34604|34600.4|219
1632488400000|2021-09-24 13:00:00|34614|34610.4|34610.5|34606.9|34614|34610.4|34600.5|34596.9|386
1632488700000|2021-09-24 13:05:00|34611|34607.4|34613.5|34609.9|34617.5|34613.9|34606|34602.4|315
1632489000000|2021-09-24 13:10:00|34613|34609.4|34615.5|34611.9|34617.5|34613.9|34606|34602.4|238
1632489300000|2021-09-24 13:15:00|34616|34612.4|34632.5|34628.9|34645|34641.4|34612.5|34608.9|807
1632489600000|2021-09-24 13:20:00|34633|34629.4|34645|34641.4|34645.5|34641.9|34627.5|34623.9|309
1632489900000|2021-09-24 13:25:00|34644.5|34640.9|34668.5|34664.9|34673.5|34669.9|34636.5|34632.9|1322
1632490200000|2021-09-24 13:30:00|34667.9|34665.5|34748.9|34746.5|34752.9|34750.5|34648.4|34646|6554
1632490500000|2021-09-24 13:35:00|34755.4|34753|34740.4|34738|34767.9|34765.5|34724.9|34722.5|3833
1632490800000|2021-09-24 13:40:00|34739.4|34737|34763.4|34761|34796.9|34794.5|34739.4|34737|3906
1632491100000|2021-09-24 13:45:00|34762.9|34760.5|34700.4|34698|34778.9|34776.5|34687.9|34685.5|3613
1632491400000|2021-09-24 13:50:00|34699.9|34697.5|34764.9|34762.5|34776.9|34774.5|34699.9|34697.5|3109
1632491700000|2021-09-24 13:55:00|34765.4|34763|34841.9|34839.5|34842.9|34840.5|34760.4|34758|2355
1632492000000|2021-09-24 14:00:00|34840.4|34838|34835.9|34833.5|34858.4|34856|34826.4|34824|3001
1632492300000|2021-09-24 14:05:00|34836.4|34834|34804.4|34802|34842.9|34840.5|34798.9|34796.5|2622
1632492600000|2021-09-24 14:10:00|34805.9|34803.5|34785.4|34783|34813.9|34811.5|34768.4|34766|2243
1632492900000|2021-09-24 14:15:00|34784.9|34782.5|34798.4|34796|34812.9|34810.5|34768.4|34766|2059
1632493200000|2021-09-24 14:20:00|34798.9|34796.5|34813.4|34811|34831.9|34829.5|34788.9|34786.5|1894
1632493500000|2021-09-24 14:25:00|34813.9|34811.5|34775.4|34773|34826.9|34824.5|34774.4|34772|1421
1632493800000|2021-09-24 14:30:00|34775.9|34773.5|34744.4|34742|34786.4|34784|34742.9|34740.5|2114
1632494100000|2021-09-24 14:35:00|34744.9|34742.5|34751.4|34749|34771.4|34769|34743.4|34741|1584
1632494400000|2021-09-24 14:40:00|34751.9|34749.5|34736.4|34734|34773.4|34771|34730.9|34728.5|1530
1632494700000|2021-09-24 14:45:00|34735.9|34733.5|34762.4|34760|34781.9|34779.5|34713.4|34711|2580
1632495000000|2021-09-24 14:50:00|34762.9|34760.5|34727.4|34725|34767.9|34765.5|34711.4|34709|1546
1632495300000|2021-09-24 14:55:00|34726.9|34724.5|34743.9|34741.5|34754.9|34752.5|34725.4|34723|1071
1632495600000|2021-09-24 15:00:00|34743.4|34741|34779.9|34777.5|34780.9|34778.5|34735.9|34733.5|1488
1632495900000|2021-09-24 15:05:00|34780.4|34778|34777.4|34775|34780.9|34778.5|34760.9|34758.5|1139
1632496200000|2021-09-24 15:10:00|34777.9|34775.5|34753.9|34751.5|34780.4|34778|34752.9|34750.5|635
1632496500000|2021-09-24 15:15:00|34754.4|34752|34753.4|34751|34765.9|34763.5|34742.9|34740.5|747
1632496800000|2021-09-24 15:20:00|34752.9|34750.5|34728.4|34726|34754.9|34752.5|34727.4|34725|902
1632497100000|2021-09-24 15:25:00|34728.9|34726.5|34710.4|34708|34728.9|34726.5|34698.9|34696.5|2076
1632497400000|2021-09-24 15:30:00|34709.4|34707|34727.4|34725|34731.9|34729.5|34706.9|34704.5|1262
1632497700000|2021-09-24 15:35:00|34727.9|34725.5|34728.9|34726.5|34738.9|34736.5|34698.9|34696.5|1208
1632498000000|2021-09-24 15:40:00|34729.4|34727|34724.4|34722|34736.9|34734.5|34715.9|34713.5|882
1632498300000|2021-09-24 15:45:00|34724.9|34722.5|34737.4|34735|34742.4|34740|34716.9|34714.5|700
1632498600000|2021-09-24 15:50:00|34737.9|34735.5|34776.4|34774|34782.9|34780.5|34732.9|34730.5|1776
1632498900000|2021-09-24 15:55:00|34775.9|34773.5|34768.9|34766.5|34782.9|34780.5|34763.9|34761.5|1055
1632499200000|2021-09-24 16:00:00|34768.4|34766|34754.4|34752|34772.4|34770|34743.9|34741.5|831
1632499500000|2021-09-24 16:05:00|34754.9|34752.5|34767.9|34765.5|34769.4|34767|34749.9|34747.5|755
1632499800000|2021-09-24 16:10:00|34768.4|34766|34769.9|34767.5|34776.9|34774.5|34758.4|34756|662
1632500100000|2021-09-24 16:15:00|34768.9|34766.5|34786.4|34784|34787.9|34785.5|34762.4|34760|1062
1632500400000|2021-09-24 16:20:00|34785.9|34783.5|34785.9|34783.5|34790.4|34788|34773.4|34771|665
1632500700000|2021-09-24 16:25:00|34786.9|34784.5|34762.9|34760.5|34790.9|34788.5|34762.9|34760.5|587
1632501000000|2021-09-24 16:30:00|34763.9|34761.5|34755.4|34753|34773.4|34771|34753.9|34751.5|437
1632501300000|2021-09-24 16:35:00|34754.9|34752.5|34778.4|34776|34780.4|34778|34754.9|34752.5|373
1632501600000|2021-09-24 16:40:00|34778.9|34776.5|34785.4|34783|34789.9|34787.5|34773.9|34771.5|396
1632501900000|2021-09-24 16:45:00|34785.9|34783.5|34782.9|34780.5|34785.9|34783.5|34776.9|34774.5|269
1632502200000|2021-09-24 16:50:00|34783.4|34781|34770.4|34768|34783.9|34781.5|34764.4|34762|469
1632502500000|2021-09-24 16:55:00|34770.9|34768.5|34767.9|34765.5|34775.4|34773|34761.4|34759|234
1632502800000|2021-09-24 17:00:00|34767.4|34765|34762.4|34760|34776.9|34774.5|34759.4|34757|455
1632503100000|2021-09-24 17:05:00|34761.9|34759.5|34756.4|34754|34772.4|34770|34755.9|34753.5|458
1632503400000|2021-09-24 17:10:00|34756.9|34754.5|34770.9|34768.5|34774.9|34772.5|34749.4|34747|649
1632503700000|2021-09-24 17:15:00|34771.4|34769|34766.4|34764|34772.9|34770.5|34756.4|34754|249
1632504000000|2021-09-24 17:20:00|34765.9|34763.5|34766.4|34764|34775.4|34773|34762.4|34760|361
1632504300000|2021-09-24 17:25:00|34766.9|34764.5|34773.9|34771.5|34775.9|34773.5|34763.4|34761|209
1632504600000|2021-09-24 17:30:00|34773.4|34771|34752.9|34750.5|34774.9|34772.5|34750.9|34748.5|455
1632504900000|2021-09-24 17:35:00|34752.4|34750|34760.2|34757.8|34761.7|34759.3|34746.9|34744.5|711
1632505200000|2021-09-24 17:40:00|34760.7|34758.3|34765.7|34763.3|34765.7|34763.3|34750.7|34748.3|310
1632505500000|2021-09-24 17:45:00|34765.2|34762.8|34768.7|34766.3|34774.7|34772.3|34762.2|34759.8|376
1632505800000|2021-09-24 17:50:00|34767.7|34765.3|34749.2|34746.8|34770.7|34768.3|34747.7|34745.3|439
1632506100000|2021-09-24 17:55:00|34749.7|34747.3|34736.7|34734.3|34753.7|34751.3|34735.7|34733.3|514
1632506400000|2021-09-24 18:00:00|34736.2|34733.8|34753.2|34750.8|34753.7|34751.3|34735.7|34733.3|534
1632506700000|2021-09-24 18:05:00|34753.7|34751.3|34741.7|34739.3|34759.7|34757.3|34740.7|34738.3|348
1632507000000|2021-09-24 18:10:00|34743.2|34740.8|34743.7|34741.3|34749.7|34747.3|34739.7|34737.3|357
1632507300000|2021-09-24 18:15:00|34744.2|34741.8|34757.2|34754.8|34759.7|34757.3|34743.7|34741.3|417
1632507600000|2021-09-24 18:20:00|34759.2|34756.8|34755.2|34752.8|34764.2|34761.8|34751.7|34749.3|226
1632507900000|2021-09-24 18:25:00|34755.7|34753.3|34760.2|34757.8|34762.2|34759.8|34749.2|34746.8|421
1632508200000|2021-09-24 18:30:00|34760.7|34758.3|34763.7|34761.3|34765.7|34763.3|34754.7|34752.3|398
1632508500000|2021-09-24 18:35:00|34764.7|34762.3|34765.2|34762.8|34768.2|34765.8|34758.7|34756.3|370
1632508800000|2021-09-24 18:40:00|34765.7|34763.3|34771.7|34769.3|34773.7|34771.3|34761.7|34759.3|359
1632509100000|2021-09-24 18:45:00|34772.2|34769.8|34777.7|34775.3|34780.7|34778.3|34767.7|34765.3|694
1632509400000|2021-09-24 18:50:00|34778.2|34775.8|34790.7|34788.3|34790.7|34788.3|34777.7|34775.3|571
1632509700000|2021-09-24 18:55:00|34791.2|34788.8|34812.7|34810.3|34813.7|34811.3|34789.7|34787.3|917
1632510000000|2021-09-24 19:00:00|34812.2|34809.8|34790.7|34788.3|34812.2|34809.8|34784.7|34782.3|1015
1632510300000|2021-09-24 19:05:00|34790.2|34787.8|34781.2|34778.8|34791.2|34788.8|34775.7|34773.3|775
1632510600000|2021-09-24 19:10:00|34781.7|34779.3|34788.7|34786.3|34789.7|34787.3|34775.7|34773.3|513
1632510900000|2021-09-24 19:15:00|34789.2|34786.8|34795.2|34792.8|34809.2|34806.8|34786.7|34784.3|617
1632511200000|2021-09-24 19:20:00|34794.7|34792.3|34828.2|34825.8|34837.7|34835.3|34793.2|34790.8|1331
1632511500000|2021-09-24 19:25:00|34828.7|34826.3|34822.2|34819.8|34831.7|34829.3|34814.2|34811.8|721
1632511800000|2021-09-24 19:30:00|34821.7|34819.3|34827.2|34824.8|34835.7|34833.3|34821.2|34818.8|588
1632512100000|2021-09-24 19:35:00|34826.7|34824.3|34831.2|34828.8|34832.7|34830.3|34815.2|34812.8|739
1632512400000|2021-09-24 19:40:00|34831.7|34829.3|34835.7|34833.3|34840.2|34837.8|34824.7|34822.3|1010
1632512700000|2021-09-24 19:45:00|34836.2|34833.8|34843.2|34840.8|34856.7|34854.3|34835.7|34833.3|1562
1632513000000|2021-09-24 19:50:00|34842.7|34840.3|34831.2|34828.8|34847.7|34845.3|34828.2|34825.8|1797
1632513300000|2021-09-24 19:55:00|34830.7|34828.3|34802.2|34799.8|34833.2|34830.8|34799.2|34796.8|3429
1632513600000|2021-09-24 20:00:00|34803.4|34798.6|34812.9|34808.1|34829.9|34825.1|34803.4|34798.6|987
1632513900000|2021-09-24 20:05:00|34812.4|34807.6|34812.9|34808.1|34820.4|34815.6|34812.4|34807.6|326
1632514200000|2021-09-24 20:10:00|34812.4|34807.6|34819.4|34814.6|34824.4|34819.6|34812.4|34807.6|393
1632514500000|2021-09-24 20:15:00|34818.4|34813.6|34817.4|34812.6|34821.4|34816.6|34817.4|34812.6|99
1632514800000|2021-09-24 20:20:00|34817.9|34813.1|34816.9|34812.1|34818.4|34813.6|34813.4|34808.6|107
1632515100000|2021-09-24 20:25:00|34817.4|34812.6|34817.9|34813.1|34818.4|34813.6|34815.9|34811.1|36
1632515400000|2021-09-24 20:30:00|34817.4|34812.6|34812.4|34807.6|34820.4|34815.6|34811.9|34807.1|307
1632515700000|2021-09-24 20:35:00|34812.9|34808.1|34809.4|34804.6|34815.9|34811.1|34804.9|34800.1|438
1632516000000|2021-09-24 20:40:00|34808.4|34803.6|34811.4|34806.6|34814.4|34809.6|34802.4|34797.6|174
1632516300000|2021-09-24 20:45:00|34812.9|34808.1|34807.4|34802.6|34815.4|34810.6|34806.9|34802.1|143
1632516600000|2021-09-24 20:50:00|34808.4|34803.6|34806.9|34802.1|34811.9|34807.1|34806.4|34801.6|73
1632516900000|2021-09-24 20:55:00|34807.4|34802.6|34817.7|34807.9|34817.9|34813.1|34805.9|34801.1|123
1632693600000|2021-09-26 22:00:00|34822.9|34818.1|34838.4|34833.6|34845.4|34840.6|34819.4|34814.6|198
1632693900000|2021-09-26 22:05:00|34838.9|34834.1|34848.4|34843.6|34850.9|34846.1|34831.4|34826.6|181
1632694200000|2021-09-26 22:10:00|34848.9|34844.1|34847.4|34842.6|34852.4|34847.6|34844.9|34840.1|197
1632694500000|2021-09-26 22:15:00|34848.4|34843.6|34902.4|34897.6|34910.4|34905.6|34848.4|34843.6|929
1632694800000|2021-09-26 22:20:00|34902.9|34898.1|34879.9|34875.1|34903.4|34898.6|34879.4|34874.6|344
1632695100000|2021-09-26 22:25:00|34880.4|34875.6|34883.4|34878.6|34883.4|34878.6|34873.9|34869.1|98
1632695400000|2021-09-26 22:30:00|34882.4|34877.6|34874.4|34869.6|34890.4|34885.6|34873.4|34868.6|82
1632695700000|2021-09-26 22:35:00|34873.9|34869.1|34878.9|34874.1|34881.4|34876.6|34872.9|34868.1|55
1632696000000|2021-09-26 22:40:00|34879.4|34874.6|34886.4|34881.6|34886.9|34882.1|34870.9|34866.1|224
1632696300000|2021-09-26 22:45:00|34886.9|34882.1|34886.4|34881.6|34888.9|34884.1|34871.4|34866.6|199
1632696600000|2021-09-26 22:50:00|34885.9|34881.1|34880.4|34875.6|34891.9|34887.1|34880.4|34875.6|70
1632696900000|2021-09-26 22:55:00|34880.9|34876.1|34885.9|34881.1|34889.9|34885.1|34880.9|34876.1|44
1632697200000|2021-09-26 23:00:00|34886.4|34881.6|34878.9|34874.1|34892.4|34887.6|34877.9|34873.1|59
1632697500000|2021-09-26 23:05:00|34879.4|34874.6|34888.9|34884.1|34890.9|34886.1|34879.4|34874.6|68
1632697800000|2021-09-26 23:10:00|34889.4|34884.6|34889.4|34884.6|34890.4|34885.6|34884.4|34879.6|39
1632698100000|2021-09-26 23:15:00|34888.9|34884.1|34880.4|34875.6|34888.9|34884.1|34878.9|34874.1|48
1632698400000|2021-09-26 23:20:00|34881.4|34876.6|34889.9|34885.1|34891.4|34886.6|34879.4|34874.6|138
1632698700000|2021-09-26 23:25:00|34889.4|34884.6|34882.9|34878.1|34889.4|34884.6|34880.4|34875.6|56
1632699000000|2021-09-26 23:30:00|34885.4|34880.6|34851.4|34846.6|34885.9|34881.1|34850.9|34846.1|364
1632699300000|2021-09-26 23:35:00|34850.9|34846.1|34858.9|34854.1|34862.4|34857.6|34845.9|34841.1|176
1632699600000|2021-09-26 23:40:00|34859.9|34855.1|34888.9|34884.1|34896.4|34891.6|34858.9|34854.1|422
1632699900000|2021-09-26 23:45:00|34889.4|34884.6|34886.4|34881.6|34895.4|34890.6|34882.4|34877.6|95
1632700200000|2021-09-26 23:50:00|34885.9|34881.1|34882.9|34878.1|34890.4|34885.6|34879.4|34874.6|83
1632700500000|2021-09-26 23:55:00|34883.4|34878.6|34892.9|34888.1|34899.4|34894.6|34883.4|34878.6|77
1632700800000|2021-09-27 00:00:00|34893.4|34888.6|34953.9|34949.1|34953.9|34949.1|34881.9|34877.1|820
1632701100000|2021-09-27 00:05:00|34953.4|34948.6|34950.9|34946.1|34958.4|34953.6|34942.4|34937.6|432
1632701400000|2021-09-27 00:10:00|34952.9|34948.1|34960.9|34956.1|34965.4|34960.6|34945.9|34941.1|220
1632701700000|2021-09-27 00:15:00|34961.4|34956.6|34932.4|34927.6|34964.9|34960.1|34930.4|34925.6|520
1632702000000|2021-09-27 00:20:00|34931.9|34927.1|34940.9|34936.1|34946.9|34942.1|34910.9|34906.1|449
1632702300000|2021-09-27 00:25:00|34939.9|34935.1|34946.9|34942.1|34957.9|34953.1|34937.4|34932.6|150
1632702600000|2021-09-27 00:30:00|34947.4|34942.6|34941.9|34937.1|34953.4|34948.6|34933.9|34929.1|212
1632702900000|2021-09-27 00:35:00|34941.4|34936.6|34940.9|34936.1|34946.9|34942.1|34933.9|34929.1|86
1632703200000|2021-09-27 00:40:00|34940.4|34935.6|34951.4|34946.6|34951.9|34947.1|34937.9|34933.1|73
1632703500000|2021-09-27 00:45:00|34950.9|34946.1|34951.9|34947.1|34958.9|34954.1|34948.9|34944.1|206
1632703800000|2021-09-27 00:50:00|34952.4|34947.6|34949.9|34945.1|34960.4|34955.6|34947.4|34942.6|120
1632704100000|2021-09-27 00:55:00|34950.4|34945.6|34946.9|34942.1|34953.9|34949.1|34943.4|34938.6|80
1632704400000|2021-09-27 01:00:00|34947.4|34942.6|34948.4|34943.6|34954.4|34949.6|34944.9|34940.1|122
1632704700000|2021-09-27 01:05:00|34947.9|34943.1|34953.4|34948.6|34953.9|34949.1|34945.9|34941.1|75
1632705000000|2021-09-27 01:10:00|34952.9|34948.1|34945.9|34941.1|34955.9|34951.1|34945.4|34940.6|44
1632705300000|2021-09-27 01:15:00|34946.4|34941.6|34956.4|34951.6|34958.9|34954.1|34945.9|34941.1|137
1632705600000|2021-09-27 01:20:00|34956.9|34952.1|34956.4|34951.6|34964.4|34959.6|34955.9|34951.1|128
1632705900000|2021-09-27 01:25:00|34956.9|34952.1|34958.9|34954.1|34959.9|34955.1|34951.4|34946.6|110
1632706200000|2021-09-27 01:30:00|34959.4|34954.6|34967.9|34963.1|34970.4|34965.6|34959.4|34954.6|208
1632706500000|2021-09-27 01:35:00|34968.4|34963.6|34979.4|34974.6|34989.9|34985.1|34965.9|34961.1|369
1632706800000|2021-09-27 01:40:00|34979.9|34975.1|34969.4|34964.6|34980.9|34976.1|34965.9|34961.1|181
1632707100000|2021-09-27 01:45:00|34968.9|34964.1|34972.9|34968.1|34978.9|34974.1|34965.9|34961.1|85
1632707400000|2021-09-27 01:50:00|34973.4|34968.6|34978.9|34974.1|34979.9|34975.1|34971.9|34967.1|63
1632707700000|2021-09-27 01:55:00|34978.4|34973.6|34983.4|34978.6|34984.9|34980.1|34976.4|34971.6|126
1632708000000|2021-09-27 02:00:00|34983.9|34979.1|34981.9|34977.1|34985.4|34980.6|34979.9|34975.1|132
1632708300000|2021-09-27 02:05:00|34982.4|34977.6|34984.4|34979.6|34992.4|34987.6|34981.9|34977.1|156
1632708600000|2021-09-27 02:10:00|34983.9|34979.1|34975.9|34971.1|34983.9|34979.1|34971.4|34966.6|154
1632708900000|2021-09-27 02:15:00|34976.4|34971.6|34978.9|34974.1|34982.4|34977.6|34974.9|34970.1|141
1632709200000|2021-09-27 02:20:00|34976.9|34972.1|34985.9|34981.1|34989.4|34984.6|34974.4|34969.6|144
1632709500000|2021-09-27 02:25:00|34986.4|34981.6|34972.9|34968.1|34986.9|34982.1|34972.4|34967.6|136
1632709800000|2021-09-27 02:30:00|34973.9|34969.1|34968.9|34964.1|34976.9|34972.1|34968.9|34964.1|118
1632710100000|2021-09-27 02:35:00|34969.4|34964.6|34972.4|34967.6|34976.4|34971.6|34969.4|34964.6|53
1632710400000|2021-09-27 02:40:00|34972.9|34968.1|34982.9|34978.1|34987.4|34982.6|34971.9|34967.1|153
1632710700000|2021-09-27 02:45:00|34982.4|34977.6|34987.9|34983.1|34990.4|34985.6|34978.9|34974.1|92
1632711000000|2021-09-27 02:50:00|34987.4|34982.6|34985.9|34981.1|34987.9|34983.1|34979.4|34974.6|87
1632711300000|2021-09-27 02:55:00|34984.9|34980.1|34974.9|34970.1|34984.9|34980.1|34973.9|34969.1|66
1632711600000|2021-09-27 03:00:00|34975.4|34970.6|34978.9|34974.1|34982.4|34977.6|34973.9|34969.1|44
1632711900000|2021-09-27 03:05:00|34978.4|34973.6|34975.9|34971.1|34980.4|34975.6|34975.4|34970.6|39
1632712200000|2021-09-27 03:10:00|34975.4|34970.6|34968.4|34963.6|34975.9|34971.1|34965.9|34961.1|111
1632712500000|2021-09-27 03:15:00|34968.9|34964.1|34961.9|34957.1|34969.9|34965.1|34961.9|34957.1|121
1632712800000|2021-09-27 03:20:00|34962.4|34957.6|34961.4|34956.6|34967.9|34963.1|34959.4|34954.6|108
1632713100000|2021-09-27 03:25:00|34961.9|34957.1|34955.9|34951.1|34962.9|34958.1|34955.9|34951.1|76
1632713400000|2021-09-27 03:30:00|34955.4|34950.6|34953.9|34949.1|34960.9|34956.1|34952.9|34948.1|79
1632713700000|2021-09-27 03:35:00|34953.4|34948.6|34957.9|34953.1|34960.4|34955.6|34952.9|34948.1|53
1632714000000|2021-09-27 03:40:00|34957.4|34952.6|34955.9|34951.1|34957.4|34952.6|34950.4|34945.6|99
1632714300000|2021-09-27 03:45:00|34955.4|34950.6|34947.9|34943.1|34956.4|34951.6|34946.4|34941.6|74
1632714600000|2021-09-27 03:50:00|34947.4|34942.6|34949.9|34945.1|34949.9|34945.1|34942.4|34937.6|105
1632714900000|2021-09-27 03:55:00|34950.4|34945.6|34941.9|34937.1|34952.4|34947.6|34933.4|34928.6|166
1632715200000|2021-09-27 04:00:00|34942.4|34937.6|34948.4|34943.6|34949.4|34944.6|34940.9|34936.1|46
1632715500000|2021-09-27 04:05:00|34947.9|34943.1|34948.9|34944.1|34951.4|34946.6|34947.4|34942.6|38
1632715800000|2021-09-27 04:10:00|34949.4|34944.6|34941.4|34936.6|34951.4|34946.6|34941.4|34936.6|51
1632716100000|2021-09-27 04:15:00|34941.9|34937.1|34943.9|34939.1|34946.9|34942.1|34940.4|34935.6|27
1632716400000|2021-09-27 04:20:00|34943.4|34938.6|34944.9|34940.1|34944.9|34940.1|34941.9|34937.1|17
1632716700000|2021-09-27 04:25:00|34945.4|34940.6|34945.9|34941.1|34947.4|34942.6|34943.9|34939.1|53
1632717000000|2021-09-27 04:30:00|34945.4|34940.6|34944.4|34939.6|34947.9|34943.1|34942.9|34938.1|32
1632717300000|2021-09-27 04:35:00|34944.9|34940.1|34940.9|34936.1|34945.4|34940.6|34938.9|34934.1|30
1632717600000|2021-09-27 04:40:00|34940.4|34935.6|34944.9|34940.1|34944.9|34940.1|34938.9|34934.1|39
1632717900000|2021-09-27 04:45:00|34945.4|34940.6|34938.9|34934.1|34947.4|34942.6|34937.4|34932.6|69
1632718200000|2021-09-27 04:50:00|34938.4|34933.6|34945.4|34940.6|34946.9|34942.1|34934.4|34929.6|54
1632718500000|2021-09-27 04:55:00|34944.9|34940.1|34945.9|34941.1|34946.4|34941.6|34941.4|34936.6|45
1632718800000|2021-09-27 05:00:00|34945.4|34940.6|34955.9|34951.1|34956.4|34951.6|34934.4|34929.6|143
1632719100000|2021-09-27 05:05:00|34955.4|34950.6|34944.4|34939.6|34955.9|34951.1|34942.4|34937.6|76
1632719400000|2021-09-27 05:10:00|34944.9|34940.1|34953.9|34949.1|34953.9|34949.1|34940.9|34936.1|32
1632719700000|2021-09-27 05:15:00|34954.4|34949.6|34956.9|34952.1|34958.9|34954.1|34949.9|34945.1|44
1632720000000|2021-09-27 05:20:00|34957.4|34952.6|34958.9|34954.1|34960.9|34956.1|34954.4|34949.6|94
1632720300000|2021-09-27 05:25:00|34958.4|34953.6|34959.9|34955.1|34960.4|34955.6|34955.9|34951.1|29
1632720600000|2021-09-27 05:30:00|34960.4|34955.6|34957.9|34953.1|34961.9|34957.1|34953.9|34949.1|71
1632720900000|2021-09-27 05:35:00|34957.4|34952.6|34953.9|34949.1|34959.4|34954.6|34952.4|34947.6|47
1632721200000|2021-09-27 05:40:00|34954.9|34950.1|34973.9|34969.1|34975.4|34970.6|34954.4|34949.6|110
1632721500000|2021-09-27 05:45:00|34973.4|34968.6|34982.4|34977.6|34983.4|34978.6|34969.9|34965.1|95
1632721800000|2021-09-27 05:50:00|34982.9|34978.1|34996.4|34991.6|34996.9|34992.1|34975.9|34971.1|163
1632722100000|2021-09-27 05:55:00|34995.9|34991.1|34997.9|34993.1|35002.4|34997.6|34991.9|34987.1|644
1632722400000|2021-09-27 06:00:00|34997.3|34993.7|35008.8|35005.2|35017.3|35013.7|34995.3|34991.7|656
1632722700000|2021-09-27 06:05:00|35009.3|35005.7|35018.3|35014.7|35018.8|35015.2|34999.8|34996.2|494
1632723000000|2021-09-27 06:10:00|35020.3|35016.7|35003.3|34999.7|35036.8|35033.2|34997.8|34994.2|641
1632723300000|2021-09-27 06:15:00|35003.8|35000.2|35015.3|35011.7|35024.8|35021.2|35002.3|34998.7|483
1632723600000|2021-09-27 06:20:00|35015.8|35012.2|35004.3|35000.7|35021.8|35018.2|35004.3|35000.7|249
1632723900000|2021-09-27 06:25:00|35005.3|35001.7|34995.8|34992.2|35010.3|35006.7|34993.3|34989.7|265
1632724200000|2021-09-27 06:30:00|34995.3|34991.7|34984.3|34980.7|35000.3|34996.7|34983.8|34980.2|233
1632724500000|2021-09-27 06:35:00|34985.3|34981.7|34994.3|34990.7|34996.3|34992.7|34981.8|34978.2|311
1632724800000|2021-09-27 06:40:00|34993.8|34990.2|34989.3|34985.7|34999.3|34995.7|34985.3|34981.7|207
1632725100000|2021-09-27 06:45:00|34988.8|34985.2|34986.3|34982.7|34997.3|34993.7|34985.8|34982.2|204
1632725400000|2021-09-27 06:50:00|34986.8|34983.2|34992.8|34989.2|34994.8|34991.2|34982.3|34978.7|128
1632725700000|2021-09-27 06:55:00|34993.3|34989.7|34994.8|34991.2|35002.3|34998.7|34989.3|34985.7|220
1632726000000|2021-09-27 07:00:00|34995.3|34991.7|34982.3|34978.7|35004.3|35000.7|34981.8|34978.2|576
1632726300000|2021-09-27 07:05:00|34982.8|34979.2|34974.3|34970.7|34989.8|34986.2|34967.8|34964.2|333
1632726600000|2021-09-27 07:10:00|34973.3|34969.7|34967.3|34963.7|34974.8|34971.2|34960.3|34956.7|328
1632726900000|2021-09-27 07:15:00|34967.8|34964.2|34971.3|34967.7|34977.8|34974.2|34966.3|34962.7|246
1632727200000|2021-09-27 07:20:00|34970.8|34967.2|34970.3|34966.7|34973.3|34969.7|34958.3|34954.7|204
1632727500000|2021-09-27 07:25:00|34970.8|34967.2|34953.3|34949.7|34971.3|34967.7|34952.3|34948.7|270
1632727800000|2021-09-27 07:30:00|34953.8|34950.2|34953.3|34949.7|34957.3|34953.7|34943.8|34940.2|280
1632728100000|2021-09-27 07:35:00|34953.8|34950.2|34948.3|34944.7|34958.8|34955.2|34945.8|34942.2|168
1632728400000|2021-09-27 07:40:00|34947.8|34944.2|34958.3|34954.7|34958.8|34955.2|34941.8|34938.2|137
1632728700000|2021-09-27 07:45:00|34958.8|34955.2|34949.8|34946.2|34960.3|34956.7|34949.8|34946.2|148
1632729000000|2021-09-27 07:50:00|34950.3|34946.7|34950.3|34946.7|34954.3|34950.7|34945.8|34942.2|151
1632729300000|2021-09-27 07:55:00|34950.8|34947.2|34948.3|34944.7|34957.3|34953.7|34947.3|34943.7|100
1632729600000|2021-09-27 08:00:00|34948.8|34945.2|34928.8|34925.2|34948.8|34945.2|34926.8|34923.2|427
1632729900000|2021-09-27 08:05:00|34928.3|34924.7|34933.3|34929.7|34944.8|34941.2|34927.8|34924.2|289
1632730200000|2021-09-27 08:10:00|34932.8|34929.2|34932.3|34928.7|34935.8|34932.2|34920.8|34917.2|224
1632730500000|2021-09-27 08:15:00|34931.8|34928.2|34932.3|34928.7|34935.8|34932.2|34925.3|34921.7|226
1632730800000|2021-09-27 08:20:00|34932.8|34929.2|34934.3|34930.7|34938.3|34934.7|34923.3|34919.7|192
1632731100000|2021-09-27 08:25:00|34933.8|34930.2|34940.3|34936.7|34945.3|34941.7|34928.8|34925.2|224
1632731400000|2021-09-27 08:30:00|34939.8|34936.2|34936.3|34932.7|34942.3|34938.7|34933.8|34930.2|142
1632731700000|2021-09-27 08:35:00|34935.8|34932.2|34943.3|34939.7|34944.8|34941.2|34929.8|34926.2|91
1632732000000|2021-09-27 08:40:00|34942.8|34939.2|34946.3|34942.7|34949.3|34945.7|34938.8|34935.2|125
1632732300000|2021-09-27 08:45:00|34946.8|34943.2|34946.3|34942.7|34950.8|34947.2|34933.8|34930.2|174
1632732600000|2021-09-27 08:50:00|34946.8|34943.2|34951.3|34947.7|34954.3|34950.7|34942.3|34938.7|97
1632732900000|2021-09-27 08:55:00|34951.8|34948.2|34947.8|34944.2|34954.3|34950.7|34945.8|34942.2|85
1632733200000|2021-09-27 09:00:00|34947.3|34943.7|34957.3|34953.7|34963.3|34959.7|34945.8|34942.2|224
1632733500000|2021-09-27 09:05:00|34959.3|34955.7|34970.3|34966.7|34972.8|34969.2|34957.3|34953.7|192
1632733800000|2021-09-27 09:10:00|34969.8|34966.2|34974.3|34970.7|34977.3|34973.7|34965.3|34961.7|198
1632734100000|2021-09-27 09:15:00|34973.8|34970.2|34966.8|34963.2|34975.3|34971.7|34964.8|34961.2|90
1632734400000|2021-09-27 09:20:00|34966.3|34962.7|34970.3|34966.7|34970.8|34967.2|34960.8|34957.2|123
1632734700000|2021-09-27 09:25:00|34969.8|34966.2|34952.3|34948.7|34972.8|34969.2|34951.3|34947.7|289
1632735000000|2021-09-27 09:30:00|34951.8|34948.2|34928.3|34924.7|34964.3|34960.7|34928.3|34924.7|390
1632735300000|2021-09-27 09:35:00|34927.8|34924.2|34937.3|34933.7|34946.8|34943.2|34916.3|34912.7|461
1632735600000|2021-09-27 09:40:00|34937.8|34934.2|34924.3|34920.7|34938.3|34934.7|34923.3|34919.7|180
1632735900000|2021-09-27 09:45:00|34923.8|34920.2|34933.8|34930.2|34937.8|34934.2|34919.8|34916.2|217
1632736200000|2021-09-27 09:50:00|34932.3|34928.7|34916.8|34913.2|34939.3|34935.7|34911.3|34907.7|290
1632736500000|2021-09-27 09:55:00|34917.3|34913.7|34902.8|34899.2|34922.3|34918.7|34901.3|34897.7|354
1632736800000|2021-09-27 10:00:00|34902.3|34898.7|34893.3|34889.7|34902.8|34899.2|34880.8|34877.2|680
1632737100000|2021-09-27 10:05:00|34891.3|34887.7|34914.3|34910.7|34914.3|34910.7|34887.3|34883.7|406
1632737400000|2021-09-27 10:10:00|34913.8|34910.2|34916.8|34913.2|34919.3|34915.7|34905.3|34901.7|248
1632737700000|2021-09-27 10:15:00|34916.3|34912.7|34913.3|34909.7|34923.3|34919.7|34911.8|34908.2|200
1632738000000|2021-09-27 10:20:00|34912.8|34909.2|34900.3|34896.7|34918.8|34915.2|34891.3|34887.7|268
1632738300000|2021-09-27 10:25:00|34899.8|34896.2|34904.3|34900.7|34910.3|34906.7|34895.3|34891.7|127
1632738600000|2021-09-27 10:30:00|34903.8|34900.2|34903.3|34899.7|34910.8|34907.2|34901.8|34898.2|144
1632738900000|2021-09-27 10:35:00|34903.8|34900.2|34894.3|34890.7|34905.8|34902.2|34889.3|34885.7|135
1632739200000|2021-09-27 10:40:00|34894.8|34891.2|34899.3|34895.7|34908.8|34905.2|34893.3|34889.7|392
1632739500000|2021-09-27 10:45:00|34898.3|34894.7|34890.3|34886.7|34903.3|34899.7|34884.3|34880.7|404
1632739800000|2021-09-27 10:50:00|34889.8|34886.2|34885.8|34882.2|34902.3|34898.7|34882.3|34878.7|245
1632740100000|2021-09-27 10:55:00|34886.3|34882.7|34869.3|34865.7|34893.8|34890.2|34866.3|34862.7|573
1632740400000|2021-09-27 11:00:00|34869.8|34866.2|34873.3|34869.7|34879.3|34875.7|34862.3|34858.7|404
1632740700000|2021-09-27 11:05:00|34872.8|34869.2|34847.3|34843.7|34876.3|34872.7|34844.8|34841.2|666
1632741000000|2021-09-27 11:10:00|34847.8|34844.2|34863.8|34860.2|34871.3|34867.7|34846.3|34842.7|533
1632741300000|2021-09-27 11:15:00|34863.3|34859.7|34875.3|34871.7|34877.3|34873.7|34851.3|34847.7|459
1632741600000|2021-09-27 11:20:00|34872.8|34869.2|34866.3|34862.7|34873.3|34869.7|34862.3|34858.7|213
1632741900000|2021-09-27 11:25:00|34865.8|34862.2|34869.3|34865.7|34873.8|34870.2|34862.3|34858.7|285
1632742200000|2021-09-27 11:30:00|34869.8|34866.2|34887.3|34883.7|34889.3|34885.7|34863.8|34860.2|399
1632742500000|2021-09-27 11:35:00|34887.8|34884.2|34879.3|34875.7|34890.3|34886.7|34872.3|34868.7|237
1632742800000|2021-09-27 11:40:00|34879.8|34876.2|34886.3|34882.7|34888.8|34885.2|34876.3|34872.7|231
1632743100000|2021-09-27 11:45:00|34885.8|34882.2|34879.3|34875.7|34886.3|34882.7|34873.8|34870.2|296
1632743400000|2021-09-27 11:50:00|34879.8|34876.2|34876.3|34872.7|34885.3|34881.7|34876.3|34872.7|113
1632743700000|2021-09-27 11:55:00|34875.8|34872.2|34870.3|34866.7|34875.8|34872.2|34863.3|34859.7|287
1632744000000|2021-09-27 12:00:00|34869.8|34866.2|34843.3|34839.7|34869.8|34866.2|34834.3|34830.7|804
1632744300000|2021-09-27 12:05:00|34842.8|34839.2|34841.3|34837.7|34855.8|34852.2|34840.8|34837.2|305
1632744600000|2021-09-27 12:10:00|34841.8|34838.2|34820.3|34816.7|34847.8|34844.2|34807.3|34803.7|659
1632744900000|2021-09-27 12:15:00|34819.8|34816.2|34813.3|34809.7|34823.8|34820.2|34803.8|34800.2|439
1632745200000|2021-09-27 12:20:00|34812.8|34809.2|34814.8|34811.2|34822.3|34818.7|34794.3|34790.7|602
1632745500000|2021-09-27 12:25:00|34816.3|34812.7|34800.3|34796.7|34816.3|34812.7|34792.8|34789.2|409
1632745800000|2021-09-27 12:30:00|34799.8|34796.2|34809.3|34805.7|34815.3|34811.7|34787.3|34783.7|863
1632746100000|2021-09-27 12:35:00|34809.8|34806.2|34840.3|34836.7|34846.8|34843.2|34796.3|34792.7|1144
1632746400000|2021-09-27 12:40:00|34839.8|34836.2|34860.3|34856.7|34867.8|34864.2|34835.8|34832.2|828
1632746700000|2021-09-27 12:45:00|34860.8|34857.2|34858.3|34854.7|34879.3|34875.7|34856.8|34853.2|680
1632747000000|2021-09-27 12:50:00|34859.8|34856.2|34862.8|34859.2|34871.3|34867.7|34857.3|34853.7|242
1632747300000|2021-09-27 12:55:00|34862.3|34858.7|34845.3|34841.7|34862.3|34858.7|34840.8|34837.2|414
1632747600000|2021-09-27 13:00:00|34844.8|34841.2|34834.8|34831.2|34848.3|34844.7|34824.8|34821.2|408
1632747900000|2021-09-27 13:05:00|34835.3|34831.7|34824.3|34820.7|34838.8|34835.2|34817.3|34813.7|391
1632748200000|2021-09-27 13:10:00|34823.3|34819.7|34843.8|34840.2|34845.3|34841.7|34820.3|34816.7|361
1632748500000|2021-09-27 13:15:00|34844.3|34840.7|34829.3|34825.7|34849.3|34845.7|34821.8|34818.2|336
1632748800000|2021-09-27 13:20:00|34828.8|34825.2|34836.3|34832.7|34836.3|34832.7|34816.8|34813.2|453
1632749100000|2021-09-27 13:25:00|34834.3|34830.7|34841.3|34837.7|34865.8|34862.2|34832.3|34828.7|1379
1632749400000|2021-09-27 13:30:00|34840.7|34838.3|34906.2|34903.8|34917.2|34914.8|34826.7|34824.3|7292
1632749700000|2021-09-27 13:35:00|34909.7|34907.3|34936.7|34934.3|34946.2|34943.8|34886.7|34884.3|4309
1632750000000|2021-09-27 13:40:00|34938.7|34936.3|34983.2|34980.8|34998.2|34995.8|34925.7|34923.3|5149
1632750300000|2021-09-27 13:45:00|34984.7|34982.3|35013.7|35011.3|35045.2|35042.8|34969.7|34967.3|5079
1632750600000|2021-09-27 13:50:00|35013.2|35010.8|35011.7|35009.3|35039.2|35036.8|34987.2|34984.8|3316
1632750900000|2021-09-27 13:55:00|35011.2|35008.8|35024.7|35022.3|35049.2|35046.8|35003.2|35000.8|3221
1632751200000|2021-09-27 14:00:00|35024.2|35021.8|35022.7|35020.3|35038.2|35035.8|34996.7|34994.3|2759
1632751500000|2021-09-27 14:05:00|35023.2|35020.8|35011.2|35008.8|35029.7|35027.3|35000.2|34997.8|2044
1632751800000|2021-09-27 14:10:00|35012.1|35009.7|35039.6|35037.2|35046.1|35043.7|35004.1|35001.7|1966
1632752100000|2021-09-27 14:15:00|35039.1|35036.7|35045.6|35043.2|35064.1|35061.7|35035.1|35032.7|2711
1632752400000|2021-09-27 14:20:00|35045.1|35042.7|35046.1|35043.7|35065.6|35063.2|35035.1|35032.7|2371
1632752700000|2021-09-27 14:25:00|35046.6|35044.2|35043.1|35040.7|35053.1|35050.7|35019.6|35017.2|1634
1632753000000|2021-09-27 14:30:00|35042.6|35040.2|35051.6|35049.2|35060.6|35058.2|35037.6|35035.2|1776
1632753300000|2021-09-27 14:35:00|35052.1|35049.7|35037.6|35035.2|35057.1|35054.7|35026.1|35023.7|1579
1632753600000|2021-09-27 14:40:00|35037.1|35034.7|35032.6|35030.2|35056.1|35053.7|35027.1|35024.7|853
1632753900000|2021-09-27 14:45:00|35033.1|35030.7|35026.1|35023.7|35044.6|35042.2|35012.1|35009.7|1196
1632754200000|2021-09-27 14:50:00|35025.6|35023.2|34982.6|34980.2|35026.1|35023.7|34980.6|34978.2|1627
1632754500000|2021-09-27 14:55:00|34982.1|34979.7|34954.6|34952.2|34983.6|34981.2|34950.1|34947.7|2261
1632754800000|2021-09-27 15:00:00|34954.1|34951.7|34974.6|34972.2|34975.6|34973.2|34951.1|34948.7|1628
1632755100000|2021-09-27 15:05:00|34974.1|34971.7|34949.6|34947.2|34976.1|34973.7|34949.1|34946.7|1120
1632755400000|2021-09-27 15:10:00|34949.1|34946.7|34960.6|34958.2|34970.1|34967.7|34940.1|34937.7|1089
1632755700000|2021-09-27 15:15:00|34961.1|34958.7|34954.6|34952.2|34967.1|34964.7|34951.1|34948.7|634
1632756000000|2021-09-27 15:20:00|34954.1|34951.7|34953.6|34951.2|34958.1|34955.7|34941.1|34938.7|665
1632756300000|2021-09-27 15:25:00|34953.1|34950.7|34951.6|34949.2|34954.6|34952.2|34935.6|34933.2|1331
1632756600000|2021-09-27 15:30:00|34952.1|34949.7|34948.6|34946.2|34959.1|34956.7|34942.6|34940.2|780
1632756900000|2021-09-27 15:35:00|34949.1|34946.7|34950.6|34948.2|34963.1|34960.7|34942.1|34939.7|662
1632757200000|2021-09-27 15:40:00|34951.1|34948.7|34929.6|34927.2|34951.1|34948.7|34921.1|34918.7|1256
1632757500000|2021-09-27 15:45:00|34929.1|34926.7|34930.1|34927.7|34930.1|34927.7|34895.1|34892.7|1770
1632757800000|2021-09-27 15:50:00|34929.6|34927.2|34927.6|34925.2|34934.1|34931.7|34916.1|34913.7|747
1632758100000|2021-09-27 15:55:00|34927.1|34924.7|34939.6|34937.2|34942.1|34939.7|34915.1|34912.7|830
1632758400000|2021-09-27 16:00:00|34939.1|34936.7|34945.1|34942.7|34949.1|34946.7|34918.1|34915.7|1120
1632758700000|2021-09-27 16:05:00|34945.6|34943.2|34958.1|34955.7|34962.1|34959.7|34944.6|34942.2|896
1632759000000|2021-09-27 16:10:00|34957.6|34955.2|34960.6|34958.2|34969.1|34966.7|34951.1|34948.7|735
1632759300000|2021-09-27 16:15:00|34960.1|34957.7|34969.6|34967.2|34979.6|34977.2|34954.6|34952.2|728
1632759600000|2021-09-27 16:20:00|34970.1|34967.7|34964.1|34961.7|34970.1|34967.7|34956.6|34954.2|488
1632759900000|2021-09-27 16:25:00|34964.6|34962.2|34953.1|34950.7|34965.1|34962.7|34951.1|34948.7|594
1632760200000|2021-09-27 16:30:00|34952.6|34950.2|34937.6|34935.2|34954.1|34951.7|34935.6|34933.2|706
1632760500000|2021-09-27 16:35:00|34937.1|34934.7|34930.1|34927.7|34938.1|34935.7|34923.1|34920.7|576
1632760800000|2021-09-27 16:40:00|34929.6|34927.2|34928.6|34926.2|34935.1|34932.7|34917.6|34915.2|449
1632761100000|2021-09-27 16:45:00|34928.1|34925.7|34896.6|34894.2|34928.1|34925.7|34894.1|34891.7|1190
1632761400000|2021-09-27 16:50:00|34897.1|34894.7|34897.6|34895.2|34908.1|34905.7|34885.1|34882.7|850
1632761700000|2021-09-27 16:55:00|34897.1|34894.7|34897.6|34895.2|34905.6|34903.2|34888.6|34886.2|497
1632762000000|2021-09-27 17:00:00|34896.6|34894.2|34913.1|34910.7|34923.1|34920.7|34884.6|34882.2|956
1632762300000|2021-09-27 17:05:00|34912.6|34910.2|34921.6|34919.2|34925.1|34922.7|34911.1|34908.7|465
1632762600000|2021-09-27 17:10:00|34922.1|34919.7|34918.6|34916.2|34926.6|34924.2|34903.1|34900.7|490
1632762900000|2021-09-27 17:15:00|34918.1|34915.7|34937.6|34935.2|34941.6|34939.2|34916.1|34913.7|536
1632763200000|2021-09-27 17:20:00|34937.1|34934.7|34939.6|34937.2|34943.6|34941.2|34929.1|34926.7|400
1632763500000|2021-09-27 17:25:00|34940.1|34937.7|34933.1|34930.7|34940.1|34937.7|34923.6|34921.2|354
1632763800000|2021-09-27 17:30:00|34932.1|34929.7|34926.6|34924.2|34933.1|34930.7|34922.1|34919.7|265
1632764100000|2021-09-27 17:35:00|34926.1|34923.7|34926.6|34924.2|34933.6|34931.2|34911.6|34909.2|442
1632764400000|2021-09-27 17:40:00|34927.1|34924.7|34922.6|34920.2|34936.6|34934.2|34920.6|34918.2|254
1632764700000|2021-09-27 17:45:00|34922.1|34919.7|34936.1|34933.7|34937.1|34934.7|34918.6|34916.2|284
1632765000000|2021-09-27 17:50:00|34935.6|34933.2|34935.9|34933.5|34942.1|34939.7|34927.1|34924.7|359
1632765300000|2021-09-27 17:55:00|34935.4|34933|34940.9|34938.5|34945.9|34943.5|34934.9|34932.5|437
1632765600000|2021-09-27 18:00:00|34940.4|34938|34945.4|34943|34955.9|34953.5|34940.4|34938|628
1632765900000|2021-09-27 18:05:00|34945.9|34943.5|34948.9|34946.5|34954.9|34952.5|34945.4|34943|272
1632766200000|2021-09-27 18:10:00|34949.4|34947|34950.4|34948|34952.9|34950.5|34933.4|34931|493
1632766500000|2021-09-27 18:15:00|34949.9|34947.5|34953.9|34951.5|34959.9|34957.5|34946.9|34944.5|444
1632766800000|2021-09-27 18:20:00|34954.4|34952|34936.9|34934.5|34954.9|34952.5|34935.4|34933|623
1632767100000|2021-09-27 18:25:00|34937.4|34935|34950.4|34948|34950.4|34948|34931.4|34929|465
1632767400000|2021-09-27 18:30:00|34949.9|34947.5|34928.4|34926|34953.4|34951|34921.9|34919.5|612
1632767700000|2021-09-27 18:35:00|34927.9|34925.5|34917.4|34915|34928.4|34926|34907.9|34905.5|603
1632768000000|2021-09-27 18:40:00|34917.9|34915.5|34928.4|34926|34929.9|34927.5|34912.9|34910.5|421
1632768300000|2021-09-27 18:45:00|34928.9|34926.5|34902.4|34900|34932.9|34930.5|34902.4|34900|750
1632768600000|2021-09-27 18:50:00|34902.9|34900.5|34909.9|34907.5|34910.9|34908.5|34898.9|34896.5|411
1632768900000|2021-09-27 18:55:00|34909.4|34907|34907.9|34905.5|34921.9|34919.5|34901.9|34899.5|505
1632769200000|2021-09-27 19:00:00|34907.4|34905|34897.9|34895.5|34911.4|34909|34891.9|34889.5|549
1632769500000|2021-09-27 19:05:00|34897.4|34895|34916.4|34914|34917.4|34915|34892.9|34890.5|473
1632769800000|2021-09-27 19:10:00|34915.9|34913.5|34930.4|34928|34931.9|34929.5|34914.4|34912|581
1632770100000|2021-09-27 19:15:00|34930.9|34928.5|34926.9|34924.5|34933.9|34931.5|34918.4|34916|583
1632770400000|2021-09-27 19:20:00|34926.5|34924.1|34915.5|34913.1|34937|34934.6|34914.5|34912.1|748
1632770700000|2021-09-27 19:25:00|34916|34913.6|34902.5|34900.1|34917|34914.6|34900.5|34898.1|636
1632771000000|2021-09-27 19:30:00|34904|34901.6|34898|34895.6|34916.5|34914.1|34893.5|34891.1|796
1632771300000|2021-09-27 19:35:00|34897.5|34895.1|34905|34902.6|34913.5|34911.1|34893.5|34891.1|616
1632771600000|2021-09-27 19:40:00|34904.5|34902.1|34912.5|34910.1|34915.5|34913.1|34893|34890.6|735
1632771900000|2021-09-27 19:45:00|34913|34910.6|34893.5|34891.1|34915.5|34913.1|34891.5|34889.1|858
1632772200000|2021-09-27 19:50:00|34894|34891.6|34869|34866.6|34897|34894.6|34865.5|34863.1|2225
1632772500000|2021-09-27 19:55:00|34868.5|34866.1|34875|34872.6|34879|34876.6|34855.5|34853.1|3775
1632772800000|2021-09-27 20:00:00|34876.2|34871.4|34871.7|34866.9|34881.2|34876.4|34848.7|34843.9|1667
1632773100000|2021-09-27 20:05:00|34870.2|34865.4|34873.7|34868.9|34876.7|34871.9|34856.7|34851.9|592
1632773400000|2021-09-27 20:10:00|34872.7|34867.9|34885.7|34880.9|34889.2|34884.4|34871.2|34866.4|507
1632773700000|2021-09-27 20:15:00|34886.7|34881.9|34868.2|34863.4|34887.2|34882.4|34868.2|34863.4|94
1632774000000|2021-09-27 20:20:00|34867.7|34862.9|34865.7|34860.9|34871.7|34866.9|34864.2|34859.4|115
1632774300000|2021-09-27 20:25:00|34865.2|34860.4|34874.2|34869.4|34876.2|34871.4|34864.2|34859.4|113
1632774600000|2021-09-27 20:30:00|34874.7|34869.9|34876.7|34871.9|34879.7|34874.9|34871.7|34866.9|90
1632774900000|2021-09-27 20:35:00|34877.2|34872.4|34876.2|34871.4|34880.2|34875.4|34874.7|34869.9|64
1632775200000|2021-09-27 20:40:00|34875.7|34870.9|34875.7|34870.9|34876.2|34871.4|34865.7|34860.9|69
1632775500000|2021-09-27 20:45:00|34875.2|34870.4|34878.2|34873.4|34879.7|34874.9|34867.2|34862.4|73
1632775800000|2021-09-27 20:50:00|34877.7|34872.9|34867.2|34862.4|34877.7|34872.9|34864.7|34859.9|76
1632776100000|2021-09-27 20:55:00|34866.7|34861.9|34870.9|34861.1|34877.7|34872.9|34866.7|34858.9|204
1632776400000|2021-09-27 21:00:00|34871.7|34861.9|34874.3|34864.5|34874.3|34864.5|34870.4|34860.6|0
1632776700000|2021-09-27 21:05:00|34875.5|34865.7|34870.7|34860.9|34876.6|34866.8|34870.7|34860.9|0
1632777000000|2021-09-27 21:10:00|34871.3|34861.5|34864.6|34854.8|34871.7|34861.9|34864.6|34854.8|0
1632777300000|2021-09-27 21:15:00|34866.8|34857|34869.8|34860|34869.8|34860|34865.5|34855.7|0
1632777600000|2021-09-27 21:20:00|34870.7|34860.9|34872.6|34862.8|34872.9|34863.1|34870.5|34860.7|0
1632777900000|2021-09-27 21:25:00|34872.7|34862.9|34870.5|34860.7|34873.3|34863.5|34870.5|34860.7|0
1632778200000|2021-09-27 21:30:00|34870.9|34861.1|34869.7|34859.9|34870.9|34861.1|34869.3|34859.5|0
1632778500000|2021-09-27 21:35:00|34869.2|34859.4|34866.5|34856.7|34871.2|34861.4|34866.5|34856.7|0
1632778800000|2021-09-27 21:40:00|34866.8|34857|34869.2|34859.4|34869.5|34859.7|34866.5|34856.7|0
1632779100000|2021-09-27 21:45:00|34868.9|34859.1|34869.7|34859.9|34869.7|34859.9|34868.9|34859.1|0
1632779400000|2021-09-27 21:50:00|34869.9|34860.1|34873.6|34863.8|34873.6|34863.8|34869.7|34859.9|0
1632779700000|2021-09-27 21:55:00|34873.7|34863.9|34874.5|34864.7|34874.5|34864.7|34872.9|34863.1|0
1632780000000|2021-09-27 22:00:00|34866.2|34861.4|34876.2|34871.4|34884.7|34879.9|34864.7|34859.9|307
1632780300000|2021-09-27 22:05:00|34876.7|34871.9|34871.7|34866.9|34877.7|34872.9|34866.2|34861.4|79
1632780600000|2021-09-27 22:10:00|34872.2|34867.4|34875.7|34870.9|34882.2|34877.4|34872.2|34867.4|43
1632780900000|2021-09-27 22:15:00|34875.2|34870.4|34881.2|34876.4|34882.2|34877.4|34875.2|34870.4|26
1632781200000|2021-09-27 22:20:00|34880.2|34875.4|34874.2|34869.4|34880.2|34875.4|34868.7|34863.9|51
1632781500000|2021-09-27 22:25:00|34873.7|34868.9|34873.7|34868.9|34875.7|34870.9|34869.2|34864.4|48
1632781800000|2021-09-27 22:30:00|34874.2|34869.4|34874.2|34869.4|34881.2|34876.4|34872.2|34867.4|64
1632782100000|2021-09-27 22:35:00|34873.7|34868.9|34875.2|34870.4|34886.2|34881.4|34873.2|34868.4|76
1632782400000|2021-09-27 22:40:00|34874.7|34869.9|34861.2|34856.4|34875.2|34870.4|34861.2|34856.4|86
1632782700000|2021-09-27 22:45:00|34860.7|34855.9|34843.2|34838.4|34860.7|34855.9|34839.7|34834.9|302
1632783000000|2021-09-27 22:50:00|34842.7|34837.9|34844.2|34839.4|34845.2|34840.4|34839.2|34834.4|79
1632783300000|2021-09-27 22:55:00|34844.7|34839.9|34838.7|34833.9|34849.2|34844.4|34838.7|34833.9|66
1632783600000|2021-09-27 23:00:00|34838.2|34833.4|34850.2|34845.4|34852.2|34847.4|34838.2|34833.4|71
1632783900000|2021-09-27 23:05:00|34850.7|34845.9|34859.2|34854.4|34861.7|34856.9|34842.2|34837.4|154
1632784200000|2021-09-27 23:10:00|34860.7|34855.9|34862.7|34857.9|34870.2|34865.4|34858.7|34853.9|76
1632784500000|2021-09-27 23:15:00|34863.2|34858.4|34861.2|34856.4|34864.7|34859.9|34860.7|34855.9|24
1632784800000|2021-09-27 23:20:00|34861.7|34856.9|34858.2|34853.4|34864.2|34859.4|34857.7|34852.9|17
1632785100000|2021-09-27 23:25:00|34857.7|34852.9|34856.2|34851.4|34862.7|34857.9|34851.2|34846.4|50
1632785400000|2021-09-27 23:30:00|34855.7|34850.9|34870.7|34865.9|34874.2|34869.4|34852.2|34847.4|84
1632785700000|2021-09-27 23:35:00|34870.2|34865.4|34876.2|34871.4|34877.2|34872.4|34870.2|34865.4|76
1632786000000|2021-09-27 23:40:00|34876.7|34871.9|34892.7|34887.9|34894.7|34889.9|34876.2|34871.4|144
1632786300000|2021-09-27 23:45:00|34892.2|34887.4|34875.2|34870.4|34892.2|34887.4|34873.7|34868.9|164
1632786600000|2021-09-27 23:50:00|34874.7|34869.9|34885.2|34880.4|34885.7|34880.9|34870.2|34865.4|89
1632786900000|2021-09-27 23:55:00|34884.7|34879.9|34870.2|34865.4|34888.7|34883.9|34867.2|34862.4|93
1632787200000|2021-09-28 00:00:00|34871.2|34866.4|34862.2|34857.4|34873.2|34868.4|34851.7|34846.9|210
1632787500000|2021-09-28 00:05:00|34861.7|34856.9|34871.2|34866.4|34873.7|34868.9|34847.7|34842.9|101
1632787800000|2021-09-28 00:10:00|34870.2|34865.4|34867.2|34862.4|34882.7|34877.9|34864.2|34859.4|77
1632788100000|2021-09-28 00:15:00|34867.7|34862.9|34864.2|34859.4|34878.7|34873.9|34854.7|34849.9|122
1632788400000|2021-09-28 00:20:00|34865.7|34860.9|34847.2|34842.4|34865.7|34860.9|34846.7|34841.9|109
1632788700000|2021-09-28 00:25:00|34846.7|34841.9|34848.7|34843.9|34852.2|34847.4|34838.7|34833.9|214
1632789000000|2021-09-28 00:30:00|34849.2|34844.4|34829.7|34824.9|34851.2|34846.4|34817.2|34812.4|255
1632789300000|2021-09-28 00:35:00|34830.2|34825.4|34823.2|34818.4|34834.2|34829.4|34819.2|34814.4|188
1632789600000|2021-09-28 00:40:00|34822.7|34817.9|34827.2|34822.4|34828.2|34823.4|34815.2|34810.4|161
1632789900000|2021-09-28 00:45:00|34826.7|34821.9|34831.2|34826.4|34831.7|34826.9|34821.7|34816.9|83
1632790200000|2021-09-28 00:50:00|34830.7|34825.9|34828.7|34823.9|34833.7|34828.9|34825.2|34820.4|74
1632790500000|2021-09-28 00:55:00|34829.2|34824.4|34841.2|34836.4|34841.7|34836.9|34828.2|34823.4|73
1632790800000|2021-09-28 01:00:00|34843.7|34838.9|34834.2|34829.4|34844.2|34839.4|34826.2|34821.4|76
1632791100000|2021-09-28 01:05:00|34834.7|34829.9|34834.2|34829.4|34841.2|34836.4|34830.2|34825.4|59
1632791400000|2021-09-28 01:10:00|34833.7|34828.9|34830.2|34825.4|34835.7|34830.9|34826.7|34821.9|81
1632791700000|2021-09-28 01:15:00|34829.7|34824.9|34829.2|34824.4|34831.7|34826.9|34822.2|34817.4|85
1632792000000|2021-09-28 01:20:00|34829.7|34824.9|34819.2|34814.4|34830.2|34825.4|34819.2|34814.4|103
1632792300000|2021-09-28 01:25:00|34818.7|34813.9|34836.2|34831.4|34836.2|34831.4|34816.7|34811.9|74
1632792600000|2021-09-28 01:30:00|34835.7|34830.9|34830.2|34825.4|34841.7|34836.9|34828.2|34823.4|118
1632792900000|2021-09-28 01:35:00|34829.7|34824.9|34847.2|34842.4|34849.2|34844.4|34829.2|34824.4|80
1632793200000|2021-09-28 01:40:00|34847.7|34842.9|34843.2|34838.4|34850.2|34845.4|34837.7|34832.9|82
1632793500000|2021-09-28 01:45:00|34843.7|34838.9|34856.2|34851.4|34858.2|34853.4|34843.2|34838.4|71
1632793800000|2021-09-28 01:50:00|34856.7|34851.9|34874.7|34869.9|34874.7|34869.9|34855.7|34850.9|153
1632794100000|2021-09-28 01:55:00|34876.2|34871.4|34885.2|34880.4|34886.7|34881.9|34869.2|34864.4|199
1632794400000|2021-09-28 02:00:00|34885.7|34880.9|34886.2|34881.4|34893.2|34888.4|34882.7|34877.9|186
1632794700000|2021-09-28 02:05:00|34885.7|34880.9|34898.7|34893.9|34903.2|34898.4|34878.2|34873.4|366
1632795000000|2021-09-28 02:10:00|34898.2|34893.4|34897.2|34892.4|34902.2|34897.4|34890.7|34885.9|124
1632795300000|2021-09-28 02:15:00|34897.7|34892.9|34891.7|34886.9|34898.2|34893.4|34888.2|34883.4|106
1632795600000|2021-09-28 02:20:00|34892.2|34887.4|34893.7|34888.9|34898.2|34893.4|34889.2|34884.4|60
1632795900000|2021-09-28 02:25:00|34894.2|34889.4|34903.7|34898.9|34907.2|34902.4|34893.7|34888.9|122
1632796200000|2021-09-28 02:30:00|34905.2|34900.4|34899.2|34894.4|34905.2|34900.4|34896.2|34891.4|99
1632796500000|2021-09-28 02:35:00|34900.2|34895.4|34899.2|34894.4|34902.2|34897.4|34894.7|34889.9|39
1632796800000|2021-09-28 02:40:00|34898.7|34893.9|34911.7|34906.9|34911.7|34906.9|34893.2|34888.4|107
1632797100000|2021-09-28 02:45:00|34912.2|34907.4|34910.2|34905.4|34912.2|34907.4|34904.2|34899.4|59
1632797400000|2021-09-28 02:50:00|34911.2|34906.4|34916.7|34911.9|34917.7|34912.9|34911.2|34906.4|119
1632797700000|2021-09-28 02:55:00|34916.2|34911.4|34917.2|34912.4|34920.2|34915.4|34908.7|34903.9|131
1632798000000|2021-09-28 03:00:00|34917.7|34912.9|34925.7|34920.9|34930.2|34925.4|34917.7|34912.9|145
1632798300000|2021-09-28 03:05:00|34925.2|34920.4|34924.2|34919.4|34927.7|34922.9|34922.7|34917.9|65
1632798600000|2021-09-28 03:10:00|34924.7|34919.9|34925.7|34920.9|34927.7|34922.9|34921.2|34916.4|43
1632798900000|2021-09-28 03:15:00|34926.2|34921.4|34924.2|34919.4|34933.2|34928.4|34920.7|34915.9|101
1632799200000|2021-09-28 03:20:00|34925.7|34920.9|34918.2|34913.4|34925.7|34920.9|34917.2|34912.4|87
1632799500000|2021-09-28 03:25:00|34918.7|34913.9|34919.2|34914.4|34921.2|34916.4|34913.7|34908.9|69
1632799800000|2021-09-28 03:30:00|34918.2|34913.4|34919.2|34914.4|34923.7|34918.9|34915.7|34910.9|75
1632800100000|2021-09-28 03:35:00|34919.7|34914.9|34908.7|34903.9|34922.2|34917.4|34905.2|34900.4|135
1632800400000|2021-09-28 03:40:00|34908.2|34903.4|34913.2|34908.4|34913.7|34908.9|34906.2|34901.4|55
1632800700000|2021-09-28 03:45:00|34912.7|34907.9|34913.2|34908.4|34918.2|34913.4|34912.2|34907.4|90
1632801000000|2021-09-28 03:50:00|34913.7|34908.9|34905.2|34900.4|34916.7|34911.9|34901.2|34896.4|132
1632801300000|2021-09-28 03:55:00|34904.7|34899.9|34900.2|34895.4|34908.2|34903.4|34896.2|34891.4|112
1632801600000|2021-09-28 04:00:00|34899.7|34894.9|34900.2|34895.4|34907.2|34902.4|34899.2|34894.4|97
1632801900000|2021-09-28 04:05:00|34900.7|34895.9|34898.2|34893.4|34907.2|34902.4|34897.7|34892.9|97
1632802200000|2021-09-28 04:10:00|34898.7|34893.9|34909.2|34904.4|34911.7|34906.9|34892.2|34887.4|125
1632802500000|2021-09-28 04:15:00|34909.7|34904.9|34915.7|34910.9|34915.7|34910.9|34908.2|34903.4|54
1632802800000|2021-09-28 04:20:00|34914.7|34909.9|34913.7|34908.9|34916.7|34911.9|34912.7|34907.9|48
1632803100000|2021-09-28 04:25:00|34914.2|34909.4|34914.7|34909.9|34918.7|34913.9|34912.7|34907.9|56
1632803400000|2021-09-28 04:30:00|34913.7|34908.9|34905.2|34900.4|34914.7|34909.9|34899.2|34894.4|75
1632803700000|2021-09-28 04:35:00|34905.7|34900.9|34919.7|34914.9|34920.7|34915.9|34900.7|34895.9|71
1632804000000|2021-09-28 04:40:00|34920.7|34915.9|34925.2|34920.4|34928.7|34923.9|34918.7|34913.9|205
1632804300000|2021-09-28 04:45:00|34924.7|34919.9|34928.2|34923.4|34932.2|34927.4|34922.7|34917.9|91
1632804600000|2021-09-28 04:50:00|34928.7|34923.9|34925.2|34920.4|34928.7|34923.9|34921.2|34916.4|52
1632804900000|2021-09-28 04:55:00|34925.7|34920.9|34929.7|34924.9|34931.7|34926.9|34920.7|34915.9|73
1632805200000|2021-09-28 05:00:00|34930.2|34925.4|34912.2|34907.4|34933.7|34928.9|34907.7|34902.9|111
1632805500000|2021-09-28 05:05:00|34911.7|34906.9|34930.2|34925.4|34930.2|34925.4|34911.2|34906.4|75
1632805800000|2021-09-28 05:10:00|34929.7|34924.9|34931.2|34926.4|34932.2|34927.4|34922.2|34917.4|77
1632806100000|2021-09-28 05:15:00|34930.2|34925.4|34931.2|34926.4|34937.2|34932.4|34928.2|34923.4|140
1632806400000|2021-09-28 05:20:00|34931.7|34926.9|34927.2|34922.4|34933.7|34928.9|34920.7|34915.9|200
1632806700000|2021-09-28 05:25:00|34926.7|34921.9|34931.7|34926.9|34933.2|34928.4|34925.2|34920.4|63
1632807000000|2021-09-28 05:30:00|34932.2|34927.4|34937.2|34932.4|34939.2|34934.4|34923.2|34918.4|164
1632807300000|2021-09-28 05:35:00|34937.7|34932.9|34933.2|34928.4|34938.2|34933.4|34929.7|34924.9|32
1632807600000|2021-09-28 05:40:00|34932.7|34927.9|34924.7|34919.9|34941.2|34936.4|34920.2|34915.4|130
1632807900000|2021-09-28 05:45:00|34925.2|34920.4|34949.7|34944.9|34950.2|34945.4|34923.2|34918.4|146
1632808200000|2021-09-28 05:50:00|34948.7|34943.9|34955.2|34950.4|34959.7|34954.9|34944.2|34939.4|199
1632808500000|2021-09-28 05:55:00|34955.7|34950.9|34982.2|34977.4|34984.2|34979.4|34955.7|34950.9|443
1632808800000|2021-09-28 06:00:00|34981.6|34978|34968.6|34965|34983.6|34980|34964.6|34961|400
1632809100000|2021-09-28 06:05:00|34968.1|34964.5|34948.6|34945|34971.1|34967.5|34944.6|34941|198
1632809400000|2021-09-28 06:10:00|34949.1|34945.5|34942.6|34939|34951.6|34948|34933.1|34929.5|324
1632809700000|2021-09-28 06:15:00|34942.1|34938.5|34938.6|34935|34955.6|34952|34938.6|34935|256
1632810000000|2021-09-28 06:20:00|34937.6|34934|34907.6|34904|34937.6|34934|34904.1|34900.5|472
1632810300000|2021-09-28 06:25:00|34907.1|34903.5|34901.6|34898|34912.6|34909|34898.6|34895|270
1632810600000|2021-09-28 06:30:00|34901.1|34897.5|34892.6|34889|34901.1|34897.5|34881.1|34877.5|387
1632810900000|2021-09-28 06:35:00|34892.1|34888.5|34896.1|34892.5|34899.6|34896|34887.6|34884|310
1632811200000|2021-09-28 06:40:00|34896.6|34893|34895.6|34892|34908.6|34905|34894.1|34890.5|257
1632811500000|2021-09-28 06:45:00|34896.1|34892.5|34897.6|34894|34906.6|34903|34889.6|34886|176
1632811800000|2021-09-28 06:50:00|34897.1|34893.5|34889.6|34886|34901.6|34898|34885.6|34882|166
1632812100000|2021-09-28 06:55:00|34890.1|34886.5|34852.1|34848.5|34890.1|34886.5|34847.6|34844|616
1632812400000|2021-09-28 07:00:00|34852.6|34849|34861.6|34858|34884.1|34880.5|34852.1|34848.5|764
1632812700000|2021-09-28 07:05:00|34861.1|34857.5|34866.6|34863|34878.6|34875|34848.6|34845|625
1632813000000|2021-09-28 07:10:00|34866.1|34862.5|34837.6|34834|34866.6|34863|34833.6|34830|581
1632813300000|2021-09-28 07:15:00|34836.1|34832.5|34820.6|34817|34855.1|34851.5|34810.1|34806.5|810
1632813600000|2021-09-28 07:20:00|34820.1|34816.5|34813.6|34810|34826.1|34822.5|34787.1|34783.5|1236
1632813900000|2021-09-28 07:25:00|34812.1|34808.5|34765.6|34762|34812.6|34809|34764.6|34761|1235
1632814200000|2021-09-28 07:30:00|34762.1|34758.5|34788.6|34785|34792.6|34789|34743.1|34739.5|1031
1632814500000|2021-09-28 07:35:00|34788.1|34784.5|34804.1|34800.5|34804.1|34800.5|34766.6|34763|609
1632814800000|2021-09-28 07:40:00|34804.6|34801|34769.6|34766|34804.6|34801|34768.6|34765|571
1632815100000|2021-09-28 07:45:00|34769.1|34765.5|34755.1|34751.5|34784.6|34781|34751.1|34747.5|614
1632815400000|2021-09-28 07:50:00|34754.6|34751|34772.6|34769|34776.6|34773|34744.6|34741|612
1632815700000|2021-09-28 07:55:00|34773.1|34769.5|34772.6|34769|34782.1|34778.5|34755.6|34752|382
1632816000000|2021-09-28 08:00:00|34773.1|34769.5|34748.1|34744.5|34777.6|34774|34745.6|34742|617
1632816300000|2021-09-28 08:05:00|34747.6|34744|34738.6|34735|34765.6|34762|34737.1|34733.5|654
1632816600000|2021-09-28 08:10:00|34737.6|34734|34736.6|34733|34746.6|34743|34707.1|34703.5|1055
1632816900000|2021-09-28 08:15:00|34737.1|34733.5|34733.6|34730|34738.1|34734.5|34711.6|34708|591
1632817200000|2021-09-28 08:20:00|34734.1|34730.5|34740.6|34737|34743.1|34739.5|34721.6|34718|481
1632817500000|2021-09-28 08:25:00|34741.1|34737.5|34745.1|34741.5|34753.6|34750|34734.6|34731|445
1632817800000|2021-09-28 08:30:00|34745.6|34742|34755.6|34752|34774.1|34770.5|34745.6|34742|886
1632818100000|2021-09-28 08:35:00|34756.1|34752.5|34746.6|34743|34759.1|34755.5|34739.1|34735.5|299
1632818400000|2021-09-28 08:40:00|34746.1|34742.5|34738.6|34735|34762.6|34759|34737.1|34733.5|356
1632818700000|2021-09-28 08:45:00|34738.1|34734.5|34751.6|34748|34754.1|34750.5|34737.1|34733.5|214
1632819000000|2021-09-28 08:50:00|34752.1|34748.5|34766.1|34762.5|34772.1|34768.5|34752.1|34748.5|340
1632819300000|2021-09-28 08:55:00|34765.6|34762|34775.1|34771.5|34776.1|34772.5|34751.6|34748|385
1632819600000|2021-09-28 09:00:00|34776.6|34773|34771.6|34768|34778.1|34774.5|34757.1|34753.5|439
1632819900000|2021-09-28 09:05:00|34770.6|34767|34780.6|34777|34783.1|34779.5|34757.1|34753.5|357
1632820200000|2021-09-28 09:10:00|34782.6|34779|34779.6|34776|34784.1|34780.5|34770.1|34766.5|241
1632820500000|2021-09-28 09:15:00|34780.1|34776.5|34783.6|34780|34790.1|34786.5|34778.6|34775|354
1632820800000|2021-09-28 09:20:00|34783.1|34779.5|34777.6|34774|34787.6|34784|34774.6|34771|259
1632821100000|2021-09-28 09:25:00|34777.1|34773.5|34784.6|34781|34786.6|34783|34772.6|34769|194
1632821400000|2021-09-28 09:30:00|34784.1|34780.5|34757.6|34754|34787.1|34783.5|34757.6|34754|382
1632821700000|2021-09-28 09:35:00|34758.6|34755|34752.6|34749|34768.1|34764.5|34747.6|34744|389
1632822000000|2021-09-28 09:40:00|34752.1|34748.5|34768.6|34765|34784.1|34780.5|34750.6|34747|295
1632822300000|2021-09-28 09:45:00|34769.1|34765.5|34763.6|34760|34769.6|34766|34756.1|34752.5|145
1632822600000|2021-09-28 09:50:00|34763.1|34759.5|34724.6|34721|34771.6|34768|34723.1|34719.5|670
1632822900000|2021-09-28 09:55:00|34724.1|34720.5|34704.1|34700.5|34729.1|34725.5|34677.6|34674|1619
1632823200000|2021-09-28 10:00:00|34703.6|34700|34692.6|34689|34707.6|34704|34681.6|34678|920
1632823500000|2021-09-28 10:05:00|34693.1|34689.5|34692.1|34688.5|34696.6|34693|34677.6|34674|655
1632823800000|2021-09-28 10:10:00|34692.6|34689|34695.6|34692|34700.6|34697|34676.1|34672.5|678
1632824100000|2021-09-28 10:15:00|34696.1|34692.5|34701.6|34698|34708.6|34705|34666.6|34663|821
1632824400000|2021-09-28 10:20:00|34702.1|34698.5|34724.6|34721|34725.1|34721.5|34700.1|34696.5|585
1632824700000|2021-09-28 10:25:00|34724.1|34720.5|34715.6|34712|34727.6|34724|34707.1|34703.5|380
1632825000000|2021-09-28 10:30:00|34715.1|34711.5|34741.6|34738|34742.6|34739|34708.6|34705|750
1632825300000|2021-09-28 10:35:00|34740.6|34737|34733.1|34729.5|34744.1|34740.5|34725.6|34722|471
1632825600000|2021-09-28 10:40:00|34732.6|34729|34745.6|34742|34751.6|34748|34732.6|34729|472
1632825900000|2021-09-28 10:45:00|34744.6|34741|34759.6|34756|34761.1|34757.5|34741.6|34738|320
1632826200000|2021-09-28 10:50:00|34759.1|34755.5|34746.6|34743|34762.6|34759|34728.6|34725|734
1632826500000|2021-09-28 10:55:00|34746.1|34742.5|34726.1|34722.5|34756.6|34753|34725.1|34721.5|510
1632826800000|2021-09-28 11:00:00|34726.6|34723|34742.6|34739|34753.1|34749.5|34726.6|34723|704
1632827100000|2021-09-28 11:05:00|34742.1|34738.5|34718.6|34715|34742.1|34738.5|34712.6|34709|427
1632827400000|2021-09-28 11:10:00|34718.1|34714.5|34715.6|34712|34724.1|34720.5|34687.1|34683.5|608
1632827700000|2021-09-28 11:15:00|34715.1|34711.5|34727.6|34724|34734.1|34730.5|34706.6|34703|506
1632828000000|2021-09-28 11:20:00|34727.1|34723.5|34691.6|34688|34738.1|34734.5|34691.1|34687.5|862
1632828300000|2021-09-28 11:25:00|34692.1|34688.5|34716.6|34713|34718.6|34715|34687.6|34684|635
1632828600000|2021-09-28 11:30:00|34716.1|34712.5|34726.6|34723|34748.1|34744.5|34711.6|34708|553
1632828900000|2021-09-28 11:35:00|34726.1|34722.5|34737.6|34734|34743.1|34739.5|34716.6|34713|465
1632829200000|2021-09-28 11:40:00|34737.1|34733.5|34753.1|34749.5|34757.6|34754|34737.1|34733.5|457
1632829500000|2021-09-28 11:45:00|34752.6|34749|34762.6|34759|34782.6|34779|34751.6|34748|1107
1632829800000|2021-09-28 11:50:00|34763.1|34759.5|34757.6|34754|34781.1|34777.5|34754.1|34750.5|712
1632830100000|2021-09-28 11:55:00|34757.1|34753.5|34758.6|34755|34777.1|34773.5|34750.6|34747|553
1632830400000|2021-09-28 12:00:00|34758.1|34754.5|34753.6|34750|34765.1|34761.5|34747.6|34744|708
1632830700000|2021-09-28 12:05:00|34754.1|34750.5|34746.6|34743|34761.1|34757.5|34734.6|34731|758
1632831000000|2021-09-28 12:10:00|34747.1|34743.5|34746.6|34743|34767.6|34764|34738.6|34735|543
1632831300000|2021-09-28 12:15:00|34747.1|34743.5|34756.6|34753|34765.1|34761.5|34746.6|34743|281
1632831600000|2021-09-28 12:20:00|34757.1|34753.5|34745.1|34741.5|34762.6|34759|34742.1|34738.5|257
1632831900000|2021-09-28 12:25:00|34744.6|34741|34738.6|34735|34746.6|34743|34732.1|34728.5|383
1632832200000|2021-09-28 12:30:00|34739.1|34735.5|34723.6|34720|34751.6|34748|34723.1|34719.5|458
1632832500000|2021-09-28 12:35:00|34722.1|34718.5|34714.6|34711|34727.1|34723.5|34713.1|34709.5|476
1632832800000|2021-09-28 12:40:00|34715.1|34711.5|34700.6|34697|34719.1|34715.5|34696.6|34693|608
1632833100000|2021-09-28 12:45:00|34700.1|34696.5|34708.1|34704.5|34716.1|34712.5|34689.1|34685.5|527
1632833400000|2021-09-28 12:50:00|34707.6|34704|34694.1|34690.5|34708.1|34704.5|34690.6|34687|442
1632833700000|2021-09-28 12:55:00|34694.6|34691|34705.6|34702|34716.6|34713|34692.1|34688.5|491
1632834000000|2021-09-28 13:00:00|34704.1|34700.5|34716.1|34712.5|34721.1|34717.5|34699.6|34696|714
1632834300000|2021-09-28 13:05:00|34715.6|34712|34725.6|34722|34739.1|34735.5|34705.6|34702|771
1632834600000|2021-09-28 13:10:00|34725.1|34721.5|34760.6|34757|34766.6|34763|34718.6|34715|759
1632834900000|2021-09-28 13:15:00|34760.1|34756.5|34764.6|34761|34768.6|34765|34749.6|34746|514
1632835200000|2021-09-28 13:20:00|34765.1|34761.5|34774.6|34771|34804.1|34800.5|34761.6|34758|1441
1632835500000|2021-09-28 13:25:00|34774.1|34770.5|34747.1|34743.5|34777.6|34774|34745.6|34742|1847
1632835800000|2021-09-28 13:30:00|34746.5|34744.1|34758|34755.6|34793|34790.6|34709|34706.6|8859
1632836100000|2021-09-28 13:35:00|34758.5|34756.1|34774|34771.6|34794.5|34792.1|34736|34733.6|4267
1632836400000|2021-09-28 13:40:00|34774.5|34772.1|34744|34741.6|34790|34787.6|34743|34740.6|4122
1632836700000|2021-09-28 13:45:00|34742.5|34740.1|34651|34648.6|34755|34752.6|34643.5|34641.1|5765
1632837000000|2021-09-28 13:50:00|34651.5|34649.1|34611|34608.6|34654.5|34652.1|34572.5|34570.1|5819
1632837300000|2021-09-28 13:55:00|34612|34609.6|34620.5|34618.1|34637.5|34635.1|34586.5|34584.1|2634
1632837600000|2021-09-28 14:00:00|34617|34614.6|34537|34534.6|34617|34614.6|34499|34496.6|6195
1632837900000|2021-09-28 14:05:00|34537.5|34535.1|34506|34503.6|34562|34559.6|34494|34491.6|4417
1632838200000|2021-09-28 14:10:00|34505.5|34503.1|34513.7|34511.3|34526.5|34524.1|34494.5|34492.1|3152
1632838500000|2021-09-28 14:15:00|34511.2|34508.8|34473.2|34470.8|34526.7|34524.3|34465.2|34462.8|5182
1632838800000|2021-09-28 14:20:00|34472.7|34470.3|34464.7|34462.3|34475.7|34473.3|34423.2|34420.8|4551
1632839100000|2021-09-28 14:25:00|34464.2|34461.8|34483.2|34480.8|34487.7|34485.3|34424.2|34421.8|3392
1632839400000|2021-09-28 14:30:00|34483.7|34481.3|34450.7|34448.3|34505.2|34502.8|34426.2|34423.8|4626
1632839700000|2021-09-28 14:35:00|34450.2|34447.8|34525.7|34523.3|34539.7|34537.3|34405.2|34402.8|4933
1632840000000|2021-09-28 14:40:00|34525.2|34522.8|34546.2|34543.8|34556.7|34554.3|34510.2|34507.8|2964
1632840300000|2021-09-28 14:45:00|34546.7|34544.3|34533.7|34531.3|34577.2|34574.8|34521.2|34518.8|3256
1632840600000|2021-09-28 14:50:00|34533.2|34530.8|34493.7|34491.3|34544.7|34542.3|34489.7|34487.3|2975
1632840900000|2021-09-28 14:55:00|34495.2|34492.8|34501.2|34498.8|34514.7|34512.3|34463.2|34460.8|2604
1632841200000|2021-09-28 15:00:00|34499.7|34497.3|34448.7|34446.3|34532.7|34530.3|34445.7|34443.3|3619
1632841500000|2021-09-28 15:05:00|34448.2|34445.8|34414.7|34412.3|34482.2|34479.8|34413.7|34411.3|3438
1632841800000|2021-09-28 15:10:00|34414.2|34411.8|34401.7|34399.3|34434.7|34432.3|34394.2|34391.8|2843
1632842100000|2021-09-28 15:15:00|34401.2|34398.8|34412.2|34409.8|34423.2|34420.8|34355.7|34353.3|3828
1632842400000|2021-09-28 15:20:00|34412.7|34410.3|34428.2|34425.8|34456.7|34454.3|34402.7|34400.3|3161
1632842700000|2021-09-28 15:25:00|34428.7|34426.3|34428.2|34425.8|34455.7|34453.3|34413.2|34410.8|2633
1632843000000|2021-09-28 15:30:00|34428.7|34426.3|34435.7|34433.3|34456.7|34454.3|34392.2|34389.8|2832
1632843300000|2021-09-28 15:35:00|34435.2|34432.8|34440.7|34438.3|34453.7|34451.3|34412.2|34409.8|2366
1632843600000|2021-09-28 15:40:00|34440.2|34437.8|34395.7|34393.3|34448.7|34446.3|34384.2|34381.8|2263
1632843900000|2021-09-28 15:45:00|34395.2|34392.8|34390.7|34388.3|34412.7|34410.3|34373.2|34370.8|2295
1632844200000|2021-09-28 15:50:00|34390.2|34387.8|34399.2|34396.8|34400.2|34397.8|34352.2|34349.8|2351
1632844500000|2021-09-28 15:55:00|34398.7|34396.3|34392.7|34390.3|34403.2|34400.8|34375.7|34373.3|1971
1632844800000|2021-09-28 16:00:00|34391.7|34389.3|34352.7|34350.3|34391.7|34389.3|34339.7|34337.3|2000
1632845100000|2021-09-28 16:05:00|34352.2|34349.8|34363.2|34360.8|34379.2|34376.8|34331.2|34328.8|2264
1632845400000|2021-09-28 16:10:00|34363.7|34361.3|34399.2|34396.8|34419.7|34417.3|34350.2|34347.8|2290
1632845700000|2021-09-28 16:15:00|34401.2|34398.8|34394.2|34391.8|34422.2|34419.8|34385.7|34383.3|1995
1632846000000|2021-09-28 16:20:00|34393.7|34391.3|34398.7|34396.3|34413.2|34410.8|34371.7|34369.3|2024
1632846300000|2021-09-28 16:25:00|34399.2|34396.8|34395.2|34392.8|34420.7|34418.3|34391.2|34388.8|1603
1632846600000|2021-09-28 16:30:00|34394.2|34391.8|34362.2|34359.8|34394.2|34391.8|34344.7|34342.3|1517
1632846900000|2021-09-28 16:35:00|34360.7|34358.3|34351.7|34349.3|34362.2|34359.8|34338.2|34335.8|1518
1632847200000|2021-09-28 16:40:00|34352.2|34349.8|34306.2|34303.8|34353.2|34350.8|34300.2|34297.8|2252
1632847500000|2021-09-28 16:45:00|34305.2|34302.8|34299.7|34297.3|34316.2|34313.8|34293.2|34290.8|2013
1632847800000|2021-09-28 16:50:00|34299.2|34296.8|34304.2|34301.8|34336.2|34333.8|34277.2|34274.8|2815
1632848100000|2021-09-28 16:55:00|34304.7|34302.3|34298.2|34295.8|34324.2|34321.8|34277.7|34275.3|1866
1632848400000|2021-09-28 17:00:00|34297.7|34295.3|34291.7|34289.3|34310.2|34307.8|34260.7|34258.3|2028
1632848700000|2021-09-28 17:05:00|34289.7|34287.3|34298.4|34296|34320.2|34317.8|34259.7|34257.3|1833
1632849000000|2021-09-28 17:10:00|34297.9|34295.5|34315.9|34313.5|34320.4|34318|34281.4|34279|1621
1632849300000|2021-09-28 17:15:00|34315.4|34313|34328.9|34326.5|34331.9|34329.5|34305.4|34303|1771
1632849600000|2021-09-28 17:20:00|34329.4|34327|34345.9|34343.5|34345.9|34343.5|34321.9|34319.5|1295
1632849900000|2021-09-28 17:25:00|34346.4|34344|34358.9|34356.5|34387.9|34385.5|34346.4|34344|1724
1632850200000|2021-09-28 17:30:00|34359.4|34357|34327.9|34325.5|34359.4|34357|34321.4|34319|1416
1632850500000|2021-09-28 17:35:00|34328.4|34326|34340.9|34338.5|34343.9|34341.5|34318.9|34316.5|1255
1632850800000|2021-09-28 17:40:00|34341.4|34339|34327.9|34325.5|34376.9|34374.5|34325.4|34323|1282
1632851100000|2021-09-28 17:45:00|34327.4|34325|34324.4|34322|34349.9|34347.5|34305.4|34303|1428
1632851400000|2021-09-28 17:50:00|34324.9|34322.5|34307.9|34305.5|34331.4|34329|34304.9|34302.5|783
1632851700000|2021-09-28 17:55:00|34307.4|34305|34297.9|34295.5|34319.4|34317|34296.4|34294|766
1632852000000|2021-09-28 18:00:00|34298.4|34296|34301.9|34299.5|34315.9|34313.5|34283.9|34281.5|1220
1632852300000|2021-09-28 18:05:00|34302.4|34300|34297.9|34295.5|34321.9|34319.5|34285.4|34283|843
1632852600000|2021-09-28 18:10:00|34297.4|34295|34269.9|34267.5|34297.9|34295.5|34252.4|34250|1789
1632852900000|2021-09-28 18:15:00|34270.9|34268.5|34345.9|34343.5|34347.9|34345.5|34270.9|34268.5|1637
1632853200000|2021-09-28 18:20:00|34345.4|34343|34379.9|34377.5|34384.9|34382.5|34338.9|34336.5|1453
1632853500000|2021-09-28 18:25:00|34380.4|34378|34405.9|34403.5|34411.4|34409|34362.4|34360|1752
1632853800000|2021-09-28 18:30:00|34404.9|34402.5|34365.9|34363.5|34405.9|34403.5|34356.9|34354.5|1352
1632854100000|2021-09-28 18:35:00|34364.9|34362.5|34365.9|34363.5|34377.9|34375.5|34338.9|34336.5|1583
1632854400000|2021-09-28 18:40:00|34365.4|34363|34426.9|34424.5|34427.9|34425.5|34363.4|34361|1789
1632854700000|2021-09-28 18:45:00|34426.4|34424|34462.9|34460.5|34478.9|34476.5|34422.9|34420.5|2824
1632855000000|2021-09-28 18:50:00|34462.4|34460|34437.9|34435.5|34477.9|34475.5|34436.4|34434|1687
1632855300000|2021-09-28 18:55:00|34437.4|34435|34452.9|34450.5|34473.4|34471|34437.4|34435|2223
1632855600000|2021-09-28 19:00:00|34449.4|34447|34481.4|34479|34493.4|34491|34440.4|34438|2882
1632855900000|2021-09-28 19:05:00|34480.9|34478.5|34498.4|34496|34522.4|34520|34467.4|34465|2362
1632856200000|2021-09-28 19:10:00|34498.9|34496.5|34484.9|34482.5|34510.4|34508|34482.4|34480|1278
1632856500000|2021-09-28 19:15:00|34485.9|34483.5|34456.4|34454|34507.4|34505|34456.4|34454|2155
1632856800000|2021-09-28 19:20:00|34457.9|34455.5|34417.4|34415|34486.9|34484.5|34413.4|34411|2290
1632857100000|2021-09-28 19:25:00|34416.4|34414|34367.9|34365.5|34418.4|34416|34367.4|34365|2339
1632857400000|2021-09-28 19:30:00|34368.9|34366.5|34370.4|34368|34396.4|34394|34354.4|34352|1729
1632857700000|2021-09-28 19:35:00|34369.9|34367.5|34369.9|34367.5|34427.4|34425|34355.9|34353.5|2423
1632858000000|2021-09-28 19:40:00|34368.9|34366.5|34379.2|34376.8|34429.9|34427.5|34360.4|34358|2045
1632858300000|2021-09-28 19:45:00|34381.2|34378.8|34295.2|34292.8|34402.2|34399.8|34292.7|34290.3|2754
1632858600000|2021-09-28 19:50:00|34294.7|34292.3|34311.7|34309.3|34330.2|34327.8|34259.7|34257.3|3975
1632858900000|2021-09-28 19:55:00|34313.2|34310.8|34311.2|34308.8|34343.2|34340.8|34281.2|34278.8|7009
1632859200000|2021-09-28 20:00:00|34310.2|34307.8|34364.9|34360.1|34366.4|34361.6|34310.2|34306.6|2409
1632859500000|2021-09-28 20:05:00|34364.4|34359.6|34345.9|34341.1|34369.9|34365.1|34318.4|34313.6|1109
1632859800000|2021-09-28 20:10:00|34345.4|34340.6|34350.9|34346.1|34355.9|34351.1|34328.4|34323.6|815
1632860100000|2021-09-28 20:15:00|34351.4|34346.6|34337.9|34333.1|34357.4|34352.6|34320.9|34316.1|291
1632860400000|2021-09-28 20:20:00|34338.4|34333.6|34325.9|34321.1|34345.4|34340.6|34325.9|34321.1|152
1632860700000|2021-09-28 20:25:00|34325.4|34320.6|34343.4|34338.6|34352.9|34348.1|34319.9|34315.1|631
1632861000000|2021-09-28 20:30:00|34342.4|34337.6|34338.4|34333.6|34352.9|34348.1|34332.4|34327.6|255
1632861300000|2021-09-28 20:35:00|34338.9|34334.1|34357.9|34353.1|34363.4|34358.6|34337.9|34333.1|397
1632861600000|2021-09-28 20:40:00|34358.4|34353.6|34367.4|34362.6|34369.9|34365.1|34341.9|34337.1|312
1632861900000|2021-09-28 20:45:00|34367.9|34363.1|34384.4|34379.6|34390.9|34386.1|34367.9|34363.1|296
1632862200000|2021-09-28 20:50:00|34385.4|34380.6|34377.4|34372.6|34387.4|34382.6|34361.9|34357.1|134
1632862500000|2021-09-28 20:55:00|34377.9|34373.1|34354|34344.2|34382.9|34378.1|34347.9|34343.1|368
1632862800000|2021-09-28 21:00:00|34354.1|34344.3|34353.7|34343.9|34356.3|34346.5|34350.6|34340.8|0
1632863100000|2021-09-28 21:05:00|34353.8|34344|34355.9|34346.1|34357.6|34347.8|34351.8|34342|0
1632863400000|2021-09-28 21:10:00|34356.5|34346.7|34358.5|34348.7|34359.6|34349.8|34356.5|34346.7|0
1632863700000|2021-09-28 21:15:00|34359|34349.2|34359.8|34350|34361.7|34351.9|34358.6|34348.8|0
1632864000000|2021-09-28 21:20:00|34359.1|34349.3|34363.2|34353.4|34364.6|34354.8|34359.1|34349.3|0
1632864300000|2021-09-28 21:25:00|34363.4|34353.6|34361|34351.2|34363.7|34353.9|34361|34351.2|0
1632864600000|2021-09-28 21:30:00|34359|34349.2|34345.8|34336|34359|34349.2|34345.2|34335.4|0
1632864900000|2021-09-28 21:35:00|34344.4|34334.6|34340.9|34331.1|34344.4|34334.6|34339.8|34330|0
1632865200000|2021-09-28 21:40:00|34340.6|34330.8|34341.3|34331.5|34343.9|34334.1|34340.6|34330.8|0
1632865500000|2021-09-28 21:45:00|34341|34331.2|34335.3|34325.5|34341.6|34331.8|34333.1|34323.3|0
1632865800000|2021-09-28 21:50:00|34335.6|34325.8|34334.5|34324.7|34337.1|34327.3|34334.5|34324.7|0
1632866100000|2021-09-28 21:55:00|34332.6|34322.8|34338|34328.2|34340|34330.2|34332|34322.2|0
1632866400000|2021-09-28 22:00:00|34374.4|34369.6|34371.9|34367.1|34398.4|34393.6|34363.4|34358.6|382
1632866700000|2021-09-28 22:05:00|34372.4|34367.6|34375.4|34370.6|34383.9|34379.1|34367.9|34363.1|226
1632867000000|2021-09-28 22:10:00|34374.9|34370.1|34378.4|34373.6|34386.9|34382.1|34373.4|34368.6|93
1632867300000|2021-09-28 22:15:00|34378.9|34374.1|34379.4|34374.6|34387.4|34382.6|34378.9|34374.1|48
1632867600000|2021-09-28 22:20:00|34379.9|34375.1|34372.4|34367.6|34387.4|34382.6|34370.9|34366.1|77
1632867900000|2021-09-28 22:25:00|34372.9|34368.1|34368.9|34364.1|34376.9|34372.1|34363.4|34358.6|79
1632868200000|2021-09-28 22:30:00|34369.4|34364.6|34395.4|34390.6|34399.9|34395.1|34369.4|34364.6|185
1632868500000|2021-09-28 22:35:00|34394.9|34390.1|34373.9|34369.1|34400.9|34396.1|34373.9|34369.1|216
1632868800000|2021-09-28 22:40:00|34372.9|34368.1|34360.9|34356.1|34379.9|34375.1|34348.9|34344.1|283
1632869100000|2021-09-28 22:45:00|34361.4|34356.6|34397.9|34393.1|34399.4|34394.6|34358.4|34353.6|195
1632869400000|2021-09-28 22:50:00|34396.9|34392.1|34390.4|34385.6|34396.9|34392.1|34378.4|34373.6|254
1632869700000|2021-09-28 22:55:00|34388.9|34384.1|34394.9|34390.1|34400.9|34396.1|34388.9|34384.1|119
1632870000000|2021-09-28 23:00:00|34394.4|34389.6|34395.9|34391.1|34404.9|34400.1|34371.4|34366.6|379
1632870300000|2021-09-28 23:05:00|34396.4|34391.6|34392.4|34387.6|34399.4|34394.6|34389.9|34385.1|58
1632870600000|2021-09-28 23:10:00|34393.9|34389.1|34396.9|34392.1|34398.9|34394.1|34374.9|34370.1|188
1632870900000|2021-09-28 23:15:00|34398.9|34394.1|34395.4|34390.6|34405.9|34401.1|34392.4|34387.6|85
1632871200000|2021-09-28 23:20:00|34395.9|34391.1|34388.4|34383.6|34401.9|34397.1|34381.4|34376.6|48
1632871500000|2021-09-28 23:25:00|34387.4|34382.6|34384.4|34379.6|34389.4|34384.6|34378.4|34373.6|44
1632871800000|2021-09-28 23:30:00|34383.9|34379.1|34362.9|34358.1|34383.9|34379.1|34352.4|34347.6|325
1632872100000|2021-09-28 23:35:00|34361.4|34356.6|34358.9|34354.1|34362.4|34357.6|34336.4|34331.6|529
1632872400000|2021-09-28 23:40:00|34358.4|34353.6|34364.9|34360.1|34366.4|34361.6|34357.4|34352.6|41
1632872700000|2021-09-28 23:45:00|34365.4|34360.6|34380.9|34376.1|34382.9|34378.1|34365.4|34360.6|181
1632873000000|2021-09-28 23:50:00|34380.4|34375.6|34394.9|34390.1|34401.4|34396.6|34377.9|34373.1|134
1632873300000|2021-09-28 23:55:00|34394.4|34389.6|34414.9|34410.1|34417.4|34412.6|34394.4|34389.6|225
1632873600000|2021-09-29 00:00:00|34414.4|34409.6|34436.9|34432.1|34440.4|34435.6|34407.4|34402.6|487
1632873900000|2021-09-29 00:05:00|34436.4|34431.6|34439.4|34434.6|34458.9|34454.1|34435.4|34430.6|436
1632874200000|2021-09-29 00:10:00|34439.9|34435.1|34420.4|34415.6|34442.4|34437.6|34408.4|34403.6|994
1632874500000|2021-09-29 00:15:00|34419.9|34415.1|34437.9|34433.1|34444.9|34440.1|34410.4|34405.6|472
1632874800000|2021-09-29 00:20:00|34437.4|34432.6|34437.4|34432.6|34453.4|34448.6|34433.4|34428.6|255
1632875100000|2021-09-29 00:25:00|34434.4|34429.6|34456.9|34452.1|34461.9|34457.1|34421.4|34416.6|410
1632875400000|2021-09-29 00:30:00|34455.9|34451.1|34461.9|34457.1|34472.4|34467.6|34452.9|34448.1|330
1632875700000|2021-09-29 00:35:00|34461.4|34456.6|34473.9|34469.1|34486.9|34482.1|34461.4|34456.6|563
1632876000000|2021-09-29 00:40:00|34474.9|34470.1|34464.4|34459.6|34482.9|34478.1|34461.4|34456.6|204
1632876300000|2021-09-29 00:45:00|34463.4|34458.6|34456.4|34451.6|34472.9|34468.1|34456.4|34451.6|278
1632876600000|2021-09-29 00:50:00|34455.9|34451.1|34455.9|34451.1|34459.9|34455.1|34436.4|34431.6|692
1632876900000|2021-09-29 00:55:00|34455.4|34450.6|34458.9|34454.1|34465.9|34461.1|34437.9|34433.1|379
1632877200000|2021-09-29 01:00:00|34458.4|34453.6|34453.9|34449.1|34467.4|34462.6|34448.9|34444.1|259
1632877500000|2021-09-29 01:05:00|34453.4|34448.6|34411.4|34406.6|34458.9|34454.1|34395.4|34390.6|700
1632877800000|2021-09-29 01:10:00|34410.9|34406.1|34438.9|34434.1|34443.9|34439.1|34403.9|34399.1|755
1632878100000|2021-09-29 01:15:00|34438.4|34433.6|34414.9|34410.1|34451.4|34446.6|34406.9|34402.1|232
1632878400000|2021-09-29 01:20:00|34414.4|34409.6|34407.4|34402.6|34418.9|34414.1|34395.4|34390.6|422
1632878700000|2021-09-29 01:25:00|34407.9|34403.1|34390.4|34385.6|34412.4|34407.6|34382.4|34377.6|263
1632879000000|2021-09-29 01:30:00|34390.9|34386.1|34363.4|34358.6|34391.9|34387.1|34338.4|34333.6|755
1632879300000|2021-09-29 01:35:00|34362.9|34358.1|34378.4|34373.6|34394.4|34389.6|34352.4|34347.6|748
1632879600000|2021-09-29 01:40:00|34379.9|34375.1|34405.4|34400.6|34409.4|34404.6|34374.9|34370.1|268
1632879900000|2021-09-29 01:45:00|34405.9|34401.1|34397.4|34392.6|34412.9|34408.1|34385.9|34381.1|307
1632880200000|2021-09-29 01:50:00|34397.9|34393.1|34381.9|34377.1|34400.4|34395.6|34360.9|34356.1|408
1632880500000|2021-09-29 01:55:00|34382.4|34377.6|34402.9|34398.1|34408.4|34403.6|34381.4|34376.6|162
1632880800000|2021-09-29 02:00:00|34402.4|34397.6|34433.9|34429.1|34435.4|34430.6|34393.4|34388.6|368
1632881100000|2021-09-29 02:05:00|34432.9|34428.1|34417.4|34412.6|34440.9|34436.1|34413.9|34409.1|188
1632881400000|2021-09-29 02:10:00|34416.9|34412.1|34422.4|34417.6|34439.9|34435.1|34413.9|34409.1|253
1632881700000|2021-09-29 02:15:00|34422.9|34418.1|34432.9|34428.1|34438.9|34434.1|34413.9|34409.1|147
1632882000000|2021-09-29 02:20:00|34432.4|34427.6|34460.4|34455.6|34464.9|34460.1|34429.9|34425.1|364
1632882300000|2021-09-29 02:25:00|34459.9|34455.1|34444.9|34440.1|34467.9|34463.1|34441.9|34437.1|602
1632882600000|2021-09-29 02:30:00|34445.4|34440.6|34426.9|34422.1|34448.9|34444.1|34424.4|34419.6|421
1632882900000|2021-09-29 02:35:00|34427.4|34422.6|34450.9|34446.1|34459.9|34455.1|34427.4|34422.6|402
1632883200000|2021-09-29 02:40:00|34450.4|34445.6|34442.4|34437.6|34456.4|34451.6|34435.9|34431.1|105
1632883500000|2021-09-29 02:45:00|34442.9|34438.1|34451.4|34446.6|34454.4|34449.6|34435.4|34430.6|118
1632883800000|2021-09-29 02:50:00|34450.9|34446.1|34443.4|34438.6|34455.4|34450.6|34438.9|34434.1|121
1632884100000|2021-09-29 02:55:00|34443.9|34439.1|34446.4|34441.6|34447.4|34442.6|34436.4|34431.6|206
1632884400000|2021-09-29 03:00:00|34444.9|34440.1|34451.9|34447.1|34464.4|34459.6|34443.4|34438.6|266
1632884700000|2021-09-29 03:05:00|34451.4|34446.6|34425.9|34421.1|34457.4|34452.6|34403.9|34399.1|607
1632885000000|2021-09-29 03:10:00|34426.4|34421.6|34454.4|34449.6|34454.9|34450.1|34424.9|34420.1|318
1632885300000|2021-09-29 03:15:00|34454.9|34450.1|34450.4|34445.6|34458.4|34453.6|34416.4|34411.6|540
1632885600000|2021-09-29 03:20:00|34450.9|34446.1|34458.9|34454.1|34469.4|34464.6|34437.4|34432.6|405
1632885900000|2021-09-29 03:25:00|34459.4|34454.6|34478.4|34473.6|34480.9|34476.1|34458.4|34453.6|305
1632886200000|2021-09-29 03:30:00|34477.9|34473.1|34460.4|34455.6|34477.9|34473.1|34453.4|34448.6|329
1632886500000|2021-09-29 03:35:00|34459.9|34455.1|34459.4|34454.6|34463.4|34458.6|34448.4|34443.6|150
1632886800000|2021-09-29 03:40:00|34460.4|34455.6|34472.9|34468.1|34473.4|34468.6|34460.4|34455.6|171
1632887100000|2021-09-29 03:45:00|34473.9|34469.1|34453.9|34449.1|34474.4|34469.6|34451.9|34447.1|233
1632887400000|2021-09-29 03:50:00|34454.4|34449.6|34467.4|34462.6|34479.4|34474.6|34453.4|34448.6|256
1632887700000|2021-09-29 03:55:00|34466.9|34462.1|34464.4|34459.6|34473.4|34468.6|34460.4|34455.6|97
1632888000000|2021-09-29 04:00:00|34463.9|34459.1|34454.9|34450.1|34464.4|34459.6|34431.9|34427.1|541
1632888300000|2021-09-29 04:05:00|34454.4|34449.6|34468.9|34464.1|34476.4|34471.6|34454.4|34449.6|226
1632888600000|2021-09-29 04:10:00|34469.4|34464.6|34448.4|34443.6|34474.4|34469.6|34448.4|34443.6|232
1632888900000|2021-09-29 04:15:00|34446.4|34441.6|34472.9|34468.1|34474.4|34469.6|34438.9|34434.1|425
1632889200000|2021-09-29 04:20:00|34472.4|34467.6|34488.9|34484.1|34494.4|34489.6|34472.4|34467.6|379
1632889500000|2021-09-29 04:25:00|34489.4|34484.6|34471.4|34466.6|34502.9|34498.1|34466.4|34461.6|496
1632889800000|2021-09-29 04:30:00|34470.4|34465.6|34490.4|34485.6|34496.4|34491.6|34456.9|34452.1|659
1632890100000|2021-09-29 04:35:00|34490.9|34486.1|34508.4|34503.6|34509.4|34504.6|34473.9|34469.1|496
1632890400000|2021-09-29 04:40:00|34508.9|34504.1|34484.4|34479.6|34519.4|34514.6|34483.9|34479.1|731
1632890700000|2021-09-29 04:45:00|34485.4|34480.6|34513.9|34509.1|34515.4|34510.6|34485.4|34480.6|457
1632891000000|2021-09-29 04:50:00|34512.9|34508.1|34514.9|34510.1|34515.4|34510.6|34505.4|34500.6|101
1632891300000|2021-09-29 04:55:00|34516.4|34511.6|34500.9|34496.1|34521.9|34517.1|34497.9|34493.1|498
1632891600000|2021-09-29 05:00:00|34500.4|34495.6|34513.9|34509.1|34515.9|34511.1|34463.4|34458.6|954
1632891900000|2021-09-29 05:05:00|34512.9|34508.1|34479.9|34475.1|34521.9|34517.1|34452.4|34447.6|888
1632892200000|2021-09-29 05:10:00|34480.4|34475.6|34452.4|34447.6|34490.4|34485.6|34433.4|34428.6|835
1632892500000|2021-09-29 05:15:00|34453.9|34449.1|34495.4|34490.6|34495.4|34490.6|34448.9|34444.1|590
1632892800000|2021-09-29 05:20:00|34496.4|34491.6|34450.9|34446.1|34505.9|34501.1|34448.9|34444.1|858
1632893100000|2021-09-29 05:25:00|34451.4|34446.6|34477.4|34472.6|34502.4|34497.6|34451.4|34446.6|428
1632893400000|2021-09-29 05:30:00|34476.9|34472.1|34471.9|34467.1|34504.4|34499.6|34459.9|34455.1|768
1632893700000|2021-09-29 05:35:00|34471.4|34466.6|34493.9|34489.1|34517.9|34513.1|34470.9|34466.1|658
1632894000000|2021-09-29 05:40:00|34493.4|34488.6|34494.9|34490.1|34503.9|34499.1|34481.4|34476.6|433
1632894300000|2021-09-29 05:45:00|34495.4|34490.6|34477.9|34473.1|34495.4|34490.6|34464.4|34459.6|364
1632894600000|2021-09-29 05:50:00|34476.9|34472.1|34468.9|34464.1|34486.9|34482.1|34449.4|34444.6|360
1632894900000|2021-09-29 05:55:00|34467.4|34462.6|34487.4|34482.6|34490.4|34485.6|34451.9|34447.1|238
1632895200000|2021-09-29 06:00:00|34486.8|34483.2|34468.8|34465.2|34530.3|34526.7|34468.8|34465.2|618
1632895500000|2021-09-29 06:05:00|34469.8|34466.2|34462.8|34459.2|34478.3|34474.7|34436.3|34432.7|693
1632895800000|2021-09-29 06:10:00|34463.3|34459.7|34483.3|34479.7|34486.8|34483.2|34456.8|34453.2|249
1632896100000|2021-09-29 06:15:00|34484.8|34481.2|34501.8|34498.2|34503.8|34500.2|34482.3|34478.7|381
1632896400000|2021-09-29 06:20:00|34502.3|34498.7|34494.8|34491.2|34510.8|34507.2|34488.8|34485.2|276
1632896700000|2021-09-29 06:25:00|34495.3|34491.7|34457.3|34453.7|34501.3|34497.7|34454.3|34450.7|508
1632897000000|2021-09-29 06:30:00|34456.8|34453.2|34443.8|34440.2|34467.8|34464.2|34434.8|34431.2|164
1632897300000|2021-09-29 06:35:00|34445.8|34442.2|34450.3|34446.7|34457.3|34453.7|34434.8|34431.2|298
1632897600000|2021-09-29 06:40:00|34449.8|34446.2|34473.3|34469.7|34475.3|34471.7|34433.8|34430.2|665
1632897900000|2021-09-29 06:45:00|34472.8|34469.2|34475.3|34471.7|34486.8|34483.2|34470.8|34467.2|285
1632898200000|2021-09-29 06:50:00|34476.3|34472.7|34476.3|34472.7|34488.8|34485.2|34472.3|34468.7|252
1632898500000|2021-09-29 06:55:00|34475.8|34472.2|34459.3|34455.7|34482.3|34478.7|34454.8|34451.2|199
1632898800000|2021-09-29 07:00:00|34461.3|34457.7|34422.3|34418.7|34506.3|34502.7|34418.8|34415.2|1363
1632899100000|2021-09-29 07:05:00|34422.8|34419.2|34466.3|34462.7|34473.8|34470.2|34419.8|34416.2|907
1632899400000|2021-09-29 07:10:00|34466.8|34463.2|34473.3|34469.7|34477.3|34473.7|34457.3|34453.7|251
1632899700000|2021-09-29 07:15:00|34473.8|34470.2|34482.8|34479.2|34491.8|34488.2|34463.8|34460.2|414
1632900000000|2021-09-29 07:20:00|34483.3|34479.7|34501.3|34497.7|34516.3|34512.7|34483.3|34479.7|591
1632900300000|2021-09-29 07:25:00|34501.8|34498.2|34501.8|34498.2|34518.3|34514.7|34495.3|34491.7|316
1632900600000|2021-09-29 07:30:00|34502.3|34498.7|34524.3|34520.7|34525.3|34521.7|34493.8|34490.2|366
1632900900000|2021-09-29 07:35:00|34524.8|34521.2|34533.8|34530.2|34536.3|34532.7|34519.8|34516.2|448
1632901200000|2021-09-29 07:40:00|34533.3|34529.7|34524.3|34520.7|34535.8|34532.2|34519.3|34515.7|243
1632901500000|2021-09-29 07:45:00|34523.8|34520.2|34515.3|34511.7|34528.8|34525.2|34507.8|34504.2|478
1632901800000|2021-09-29 07:50:00|34514.8|34511.2|34513.3|34509.7|34534.8|34531.2|34512.3|34508.7|311
1632902100000|2021-09-29 07:55:00|34513.8|34510.2|34514.3|34510.7|34520.8|34517.2|34510.8|34507.2|210
1632902400000|2021-09-29 08:00:00|34513.3|34509.7|34510.8|34507.2|34524.3|34520.7|34509.3|34505.7|382
1632902700000|2021-09-29 08:05:00|34510.3|34506.7|34491.8|34488.2|34510.8|34507.2|34482.3|34478.7|470
1632903000000|2021-09-29 08:10:00|34491.3|34487.7|34496.8|34493.2|34507.3|34503.7|34490.3|34486.7|228
1632903300000|2021-09-29 08:15:00|34497.3|34493.7|34460.3|34456.7|34509.8|34506.2|34460.3|34456.7|703
1632903600000|2021-09-29 08:20:00|34460.8|34457.2|34460.3|34456.7|34468.8|34465.2|34442.8|34439.2|878
1632903900000|2021-09-29 08:25:00|34459.8|34456.2|34473.8|34470.2|34476.8|34473.2|34458.8|34455.2|414
1632904200000|2021-09-29 08:30:00|34475.3|34471.7|34482.8|34479.2|34495.3|34491.7|34469.8|34466.2|433
1632904500000|2021-09-29 08:35:00|34482.3|34478.7|34486.3|34482.7|34490.3|34486.7|34473.3|34469.7|313
1632904800000|2021-09-29 08:40:00|34486.8|34483.2|34496.8|34493.2|34506.3|34502.7|34485.8|34482.2|303
1632905100000|2021-09-29 08:45:00|34497.3|34493.7|34496.8|34493.2|34505.8|34502.2|34476.3|34472.7|714
1632905400000|2021-09-29 08:50:00|34495.8|34492.2|34499.3|34495.7|34501.8|34498.2|34476.3|34472.7|596
1632905700000|2021-09-29 08:55:00|34498.8|34495.2|34511.3|34507.7|34511.8|34508.2|34485.8|34482.2|480
1632906000000|2021-09-29 09:00:00|34511.8|34508.2|34508.3|34504.7|34514.3|34510.7|34500.8|34497.2|224
1632906300000|2021-09-29 09:05:00|34508.8|34505.2|34504.8|34501.2|34521.8|34518.2|34501.3|34497.7|427
1632906600000|2021-09-29 09:10:00|34505.3|34501.7|34526.3|34522.7|34526.3|34522.7|34503.8|34500.2|361
1632906900000|2021-09-29 09:15:00|34526.8|34523.2|34501.8|34498.2|34530.3|34526.7|34500.3|34496.7|316
1632907200000|2021-09-29 09:20:00|34502.3|34498.7|34483.8|34480.2|34509.8|34506.2|34479.3|34475.7|316
1632907500000|2021-09-29 09:25:00|34483.3|34479.7|34500.8|34497.2|34504.8|34501.2|34480.3|34476.7|100
1632907800000|2021-09-29 09:30:00|34501.3|34497.7|34503.3|34499.7|34504.8|34501.2|34489.8|34486.2|207
1632908100000|2021-09-29 09:35:00|34503.8|34500.2|34495.3|34491.7|34506.8|34503.2|34485.8|34482.2|222
1632908400000|2021-09-29 09:40:00|34494.8|34491.2|34503.8|34500.2|34504.3|34500.7|34492.8|34489.2|175
1632908700000|2021-09-29 09:45:00|34503.3|34499.7|34508.8|34505.2|34513.3|34509.7|34503.3|34499.7|122
1632909000000|2021-09-29 09:50:00|34508.3|34504.7|34511.3|34507.7|34515.3|34511.7|34503.8|34500.2|160
1632909300000|2021-09-29 09:55:00|34510.8|34507.2|34522.8|34519.2|34526.3|34522.7|34507.3|34503.7|140
1632909600000|2021-09-29 10:00:00|34522.3|34518.7|34526.3|34522.7|34534.3|34530.7|34520.8|34517.2|361
1632909900000|2021-09-29 10:05:00|34526.8|34523.2|34505.3|34501.7|34528.8|34525.2|34503.3|34499.7|648
1632910200000|2021-09-29 10:10:00|34504.3|34500.7|34522.8|34519.2|34524.3|34520.7|34503.8|34500.2|477
1632910500000|2021-09-29 10:15:00|34523.3|34519.7|34515.8|34512.2|34536.8|34533.2|34513.8|34510.2|284
1632910800000|2021-09-29 10:20:00|34515.3|34511.7|34513.3|34509.7|34523.8|34520.2|34506.3|34502.7|183
1632911100000|2021-09-29 10:25:00|34513.8|34510.2|34524.3|34520.7|34527.3|34523.7|34508.3|34504.7|218
1632911400000|2021-09-29 10:30:00|34523.8|34520.2|34510.8|34507.2|34529.3|34525.7|34509.8|34506.2|246
1632911700000|2021-09-29 10:35:00|34511.3|34507.7|34499.3|34495.7|34518.3|34514.7|34498.8|34495.2|468
1632912000000|2021-09-29 10:40:00|34498.8|34495.2|34512.8|34509.2|34512.8|34509.2|34498.8|34495.2|256
1632912300000|2021-09-29 10:45:00|34511.8|34508.2|34504.8|34501.2|34515.8|34512.2|34484.3|34480.7|846
1632912600000|2021-09-29 10:50:00|34505.3|34501.7|34494.8|34491.2|34506.3|34502.7|34486.3|34482.7|240
1632912900000|2021-09-29 10:55:00|34493.8|34490.2|34481.3|34477.7|34493.8|34490.2|34474.8|34471.2|454
1632913200000|2021-09-29 11:00:00|34480.8|34477.2|34494.8|34491.2|34499.3|34495.7|34479.8|34476.2|422
1632913500000|2021-09-29 11:05:00|34495.3|34491.7|34475.8|34472.2|34500.3|34496.7|34462.3|34458.7|463
1632913800000|2021-09-29 11:10:00|34475.3|34471.7|34469.8|34466.2|34487.3|34483.7|34468.8|34465.2|609
1632914100000|2021-09-29 11:15:00|34470.3|34466.7|34454.8|34451.2|34480.3|34476.7|34442.8|34439.2|929
1632914400000|2021-09-29 11:20:00|34454.3|34450.7|34462.8|34459.2|34474.3|34470.7|34448.8|34445.2|390
1632914700000|2021-09-29 11:25:00|34463.3|34459.7|34471.8|34468.2|34474.8|34471.2|34456.8|34453.2|194
1632915000000|2021-09-29 11:30:00|34471.3|34467.7|34486.8|34483.2|34491.8|34488.2|34464.8|34461.2|291
1632915300000|2021-09-29 11:35:00|34486.3|34482.7|34393.8|34390.2|34489.3|34485.7|34380.8|34377.2|1841
1632915600000|2021-09-29 11:40:00|34393.3|34389.7|34427.8|34424.2|34439.8|34436.2|34391.3|34387.7|1050
1632915900000|2021-09-29 11:45:00|34427.3|34423.7|34440.8|34437.2|34444.8|34441.2|34406.8|34403.2|1084
1632916200000|2021-09-29 11:50:00|34442.8|34439.2|34451.8|34448.2|34468.3|34464.7|34435.3|34431.7|1108
1632916500000|2021-09-29 11:55:00|34452.3|34448.7|34456.3|34452.7|34465.8|34462.2|34439.8|34436.2|485
1632916800000|2021-09-29 12:00:00|34455.8|34452.2|34453.3|34449.7|34469.8|34466.2|34444.8|34441.2|760
1632917100000|2021-09-29 12:05:00|34452.8|34449.2|34463.8|34460.2|34467.3|34463.7|34444.8|34441.2|315
1632917400000|2021-09-29 12:10:00|34464.3|34460.7|34456.8|34453.2|34476.8|34473.2|34456.8|34453.2|330
1632917700000|2021-09-29 12:15:00|34457.3|34453.7|34445.8|34442.2|34459.8|34456.2|34426.3|34422.7|1157
1632918000000|2021-09-29 12:20:00|34445.3|34441.7|34446.8|34443.2|34454.8|34451.2|34432.3|34428.7|340
1632918300000|2021-09-29 12:25:00|34447.8|34444.2|34429.8|34426.2|34447.8|34444.2|34427.8|34424.2|364
1632918600000|2021-09-29 12:30:00|34430.3|34426.7|34375.8|34372.2|34446.3|34442.7|34364.8|34361.2|2080
1632918900000|2021-09-29 12:35:00|34375.3|34371.7|34372.8|34369.2|34383.8|34380.2|34350.8|34347.2|1699
1632919200000|2021-09-29 12:40:00|34373.3|34369.7|34389.3|34385.7|34397.8|34394.2|34367.8|34364.2|948
1632919500000|2021-09-29 12:45:00|34387.3|34383.7|34406.8|34403.2|34417.8|34414.2|34378.8|34375.2|549
1632919800000|2021-09-29 12:50:00|34406.3|34402.7|34405.8|34402.2|34412.8|34409.2|34391.8|34388.2|508
1632920100000|2021-09-29 12:55:00|34406.3|34402.7|34404.3|34400.7|34409.8|34406.2|34384.8|34381.2|730
1632920400000|2021-09-29 13:00:00|34403.3|34399.7|34414.3|34410.7|34416.8|34413.2|34394.3|34390.7|396
1632920700000|2021-09-29 13:05:00|34413.8|34410.2|34391.3|34387.7|34422.3|34418.7|34390.8|34387.2|324
1632921000000|2021-09-29 13:10:00|34390.8|34387.2|34392.3|34388.7|34401.3|34397.7|34382.3|34378.7|369
1632921300000|2021-09-29 13:15:00|34391.8|34388.2|34332.3|34328.7|34399.8|34396.2|34331.8|34328.2|1434
1632921600000|2021-09-29 13:20:00|34332.8|34329.2|34369.8|34366.2|34374.8|34371.2|34330.3|34326.7|935
1632921900000|2021-09-29 13:25:00|34370.8|34367.2|34402.3|34398.7|34402.3|34398.7|34351.8|34348.2|1503
1632922200000|2021-09-29 13:30:00|34401.7|34399.3|34324.2|34321.8|34445.7|34443.3|34322.2|34319.8|8711
1632922500000|2021-09-29 13:35:00|34323.7|34321.3|34336.2|34333.8|34354.7|34352.3|34310.7|34308.3|5819
1632922800000|2021-09-29 13:40:00|34336.7|34334.3|34335.2|34332.8|34380.2|34377.8|34320.7|34318.3|3561
1632923100000|2021-09-29 13:45:00|34335.7|34333.3|34360.2|34357.8|34360.7|34358.3|34301.7|34299.3|4590
1632923400000|2021-09-29 13:50:00|34360.7|34358.3|34442.7|34440.3|34469.7|34467.3|34338.7|34336.3|5415
1632923700000|2021-09-29 13:55:00|34442.2|34439.8|34457.2|34454.8|34469.7|34467.3|34421.2|34418.8|2886
1632924000000|2021-09-29 14:00:00|34458.2|34455.8|34440.2|34437.8|34523.2|34520.8|34431.7|34429.3|4803
1632924300000|2021-09-29 14:05:00|34439.7|34437.3|34473.2|34470.8|34474.2|34471.8|34420.7|34418.3|2407
1632924600000|2021-09-29 14:10:00|34472.8|34470.4|34440.8|34438.4|34479.3|34476.9|34427.3|34424.9|1942
1632924900000|2021-09-29 14:15:00|34441.8|34439.4|34473.3|34470.9|34479.8|34477.4|34441.8|34439.4|1387
1632925200000|2021-09-29 14:20:00|34473.8|34471.4|34487.8|34485.4|34514.8|34512.4|34468.8|34466.4|2403
1632925500000|2021-09-29 14:25:00|34487.3|34484.9|34474.8|34472.4|34512.3|34509.9|34469.8|34467.4|1702
1632925800000|2021-09-29 14:30:00|34474.3|34471.9|34439.3|34436.9|34484.8|34482.4|34422.8|34420.4|3513
1632926100000|2021-09-29 14:35:00|34439.8|34437.4|34433.8|34431.4|34480.3|34477.9|34429.8|34427.4|2067
1632926400000|2021-09-29 14:40:00|34434.3|34431.9|34481.8|34479.4|34482.3|34479.9|34433.8|34431.4|1765
1632926700000|2021-09-29 14:45:00|34481.3|34478.9|34526.3|34523.9|34546.3|34543.9|34473.3|34470.9|2879
1632927000000|2021-09-29 14:50:00|34526.8|34524.4|34513.8|34511.4|34543.8|34541.4|34485.3|34482.9|2649
1632927300000|2021-09-29 14:55:00|34513.3|34510.9|34527.3|34524.9|34529.3|34526.9|34497.8|34495.4|1140
1632927600000|2021-09-29 15:00:00|34527.8|34525.4|34483.8|34481.4|34534.3|34531.9|34474.3|34471.9|1831
1632927900000|2021-09-29 15:05:00|34483.3|34480.9|34512.8|34510.4|34528.3|34525.9|34479.8|34477.4|1138
1632928200000|2021-09-29 15:10:00|34512.3|34509.9|34509.3|34506.9|34527.8|34525.4|34502.3|34499.9|753
1632928500000|2021-09-29 15:15:00|34508.8|34506.4|34486.3|34483.9|34516.8|34514.4|34481.3|34478.9|821
1632928800000|2021-09-29 15:20:00|34486.8|34484.4|34494.3|34491.9|34495.3|34492.9|34470.8|34468.4|1081
1632929100000|2021-09-29 15:25:00|34494.8|34492.4|34483.3|34480.9|34498.3|34495.9|34469.8|34467.4|1009
1632929400000|2021-09-29 15:30:00|34485.3|34482.9|34504.3|34501.9|34512.3|34509.9|34474.3|34471.9|1143
1632929700000|2021-09-29 15:35:00|34504.8|34502.4|34465.3|34462.9|34504.8|34502.4|34459.3|34456.9|1532
1632930000000|2021-09-29 15:40:00|34464.8|34462.4|34458.8|34456.4|34469.8|34467.4|34445.8|34443.4|815
1632930300000|2021-09-29 15:45:00|34458.3|34455.9|34473.8|34471.4|34475.3|34472.9|34441.3|34438.9|793
1632930600000|2021-09-29 15:50:00|34473.3|34470.9|34464.8|34462.4|34494.3|34491.9|34460.8|34458.4|799
1632930900000|2021-09-29 15:55:00|34464.3|34461.9|34497.3|34494.9|34497.3|34494.9|34460.3|34457.9|845
1632931200000|2021-09-29 16:00:00|34499.3|34496.9|34512.8|34510.4|34516.8|34514.4|34487.3|34484.9|871
1632931500000|2021-09-29 16:05:00|34513.8|34511.4|34493.3|34490.9|34522.3|34519.9|34486.3|34483.9|811
1632931800000|2021-09-29 16:10:00|34494.3|34491.9|34451.8|34449.4|34495.8|34493.4|34448.3|34445.9|928
1632932100000|2021-09-29 16:15:00|34451.3|34448.9|34452.8|34450.4|34457.8|34455.4|34422.3|34419.9|1248
1632932400000|2021-09-29 16:20:00|34453.3|34450.9|34406.8|34404.4|34454.8|34452.4|34398.3|34395.9|1195
1632932700000|2021-09-29 16:25:00|34406.3|34403.9|34409.8|34407.4|34431.8|34429.4|34391.8|34389.4|1990
1632933000000|2021-09-29 16:30:00|34409.3|34406.9|34433.3|34430.9|34442.8|34440.4|34406.8|34404.4|842
1632933300000|2021-09-29 16:35:00|34432.8|34430.4|34418.3|34415.9|34436.3|34433.9|34404.3|34401.9|795
1632933600000|2021-09-29 16:40:00|34419.2|34416.8|34411.7|34409.3|34434.7|34432.3|34402.7|34400.3|762
1632933900000|2021-09-29 16:45:00|34411.2|34408.8|34422.7|34420.3|34427.2|34424.8|34395.7|34393.3|826
1632934200000|2021-09-29 16:50:00|34423.2|34420.8|34459.7|34457.3|34463.2|34460.8|34415.2|34412.8|1101
1632934500000|2021-09-29 16:55:00|34459.2|34456.8|34449.7|34447.3|34469.7|34467.3|34440.2|34437.8|1046
1632934800000|2021-09-29 17:00:00|34450.2|34447.8|34421.7|34419.3|34454.2|34451.8|34421.7|34419.3|746
1632935100000|2021-09-29 17:05:00|34421.2|34418.8|34433.2|34430.8|34435.7|34433.3|34409.2|34406.8|666
1632935400000|2021-09-29 17:10:00|34432.7|34430.3|34413.7|34411.3|34443.7|34441.3|34407.7|34405.3|962
1632935700000|2021-09-29 17:15:00|34414.2|34411.8|34449.2|34446.8|34457.2|34454.8|34404.7|34402.3|781
1632936000000|2021-09-29 17:20:00|34448.2|34445.8|34459.2|34456.8|34464.7|34462.3|34446.2|34443.8|871
1632936300000|2021-09-29 17:25:00|34461.7|34459.3|34428.2|34425.8|34465.2|34462.8|34424.2|34421.8|1093
1632936600000|2021-09-29 17:30:00|34429.7|34427.3|34404.7|34402.3|34435.2|34432.8|34384.7|34382.3|1228
1632936900000|2021-09-29 17:35:00|34404.2|34401.8|34389.7|34387.3|34408.2|34405.8|34385.2|34382.8|803
1632937200000|2021-09-29 17:40:00|34390.2|34387.8|34406.7|34404.3|34417.7|34415.3|34366.7|34364.3|1226
1632937500000|2021-09-29 17:45:00|34406.2|34403.8|34391.7|34389.3|34421.2|34418.8|34387.2|34384.8|786
1632937800000|2021-09-29 17:50:00|34392.2|34389.8|34416.7|34414.3|34427.7|34425.3|34387.2|34384.8|768
1632938100000|2021-09-29 17:55:00|34416.2|34413.8|34433.7|34431.3|34435.2|34432.8|34414.2|34411.8|740
1632938400000|2021-09-29 18:00:00|34434.2|34431.8|34455.2|34452.8|34462.7|34460.3|34431.7|34429.3|1377
1632938700000|2021-09-29 18:05:00|34454.7|34452.3|34496.2|34493.8|34503.2|34500.8|34446.7|34444.3|1654
1632939000000|2021-09-29 18:10:00|34496.7|34494.3|34557.7|34555.3|34558.2|34555.8|34495.7|34493.3|1947
1632939300000|2021-09-29 18:15:00|34557.2|34554.8|34546.2|34543.8|34565.2|34562.8|34545.2|34542.8|1358
1632939600000|2021-09-29 18:20:00|34545.7|34543.3|34533.7|34531.3|34552.7|34550.3|34529.7|34527.3|1189
1632939900000|2021-09-29 18:25:00|34533.2|34530.8|34542.7|34540.3|34547.7|34545.3|34533.2|34530.8|593
1632940200000|2021-09-29 18:30:00|34543.2|34540.8|34565.2|34562.8|34568.2|34565.8|34541.2|34538.8|923
1632940500000|2021-09-29 18:35:00|34565.7|34563.3|34553.2|34550.8|34565.7|34563.3|34547.2|34544.8|610
1632940800000|2021-09-29 18:40:00|34552.7|34550.3|34570.2|34567.8|34578.2|34575.8|34542.2|34539.8|849
1632941100000|2021-09-29 18:45:00|34569.7|34567.3|34541.7|34539.3|34583.2|34580.8|34535.2|34532.8|1181
1632941400000|2021-09-29 18:50:00|34542.2|34539.8|34565.7|34563.3|34570.2|34567.8|34542.2|34539.8|779
1632941700000|2021-09-29 18:55:00|34566.2|34563.8|34566.7|34564.3|34571.2|34568.8|34550.2|34547.8|863
1632942000000|2021-09-29 19:00:00|34567.2|34564.8|34516.7|34514.3|34584.2|34581.8|34516.2|34513.8|1256
1632942300000|2021-09-29 19:05:00|34517.2|34514.8|34541.2|34538.8|34554.2|34551.8|34513.2|34510.8|1062
1632942600000|2021-09-29 19:10:00|34540.7|34538.3|34558.7|34556.3|34560.2|34557.8|34531.2|34528.8|509
1632942900000|2021-09-29 19:15:00|34558.2|34555.8|34554.7|34552.3|34569.2|34566.8|34544.7|34542.3|787
1632943200000|2021-09-29 19:20:00|34554.2|34551.8|34525.7|34523.3|34554.2|34551.8|34524.2|34521.8|859
1632943500000|2021-09-29 19:25:00|34525.2|34522.8|34533.7|34531.3|34547.2|34544.8|34525.2|34522.8|439
1632943800000|2021-09-29 19:30:00|34533.2|34530.8|34525.7|34523.3|34539.7|34537.3|34519.2|34516.8|757
1632944100000|2021-09-29 19:35:00|34526.2|34523.8|34500.2|34497.8|34530.7|34528.3|34495.7|34493.3|991
1632944400000|2021-09-29 19:40:00|34500.7|34498.3|34463.2|34460.8|34501.2|34498.8|34460.7|34458.3|1526
1632944700000|2021-09-29 19:45:00|34463.7|34461.3|34464.2|34461.8|34478.2|34475.8|34447.7|34445.3|1470
1632945000000|2021-09-29 19:50:00|34463.7|34461.3|34405.5|34403.1|34463.7|34461.3|34403|34400.6|2722
1632945300000|2021-09-29 19:55:00|34405|34402.6|34400.5|34398.1|34406|34403.6|34374|34371.6|5148
1632945600000|2021-09-29 20:00:00|34399|34396.6|34451.2|34446.4|34451.2|34446.4|34393.7|34388.9|1490
1632945900000|2021-09-29 20:05:00|34451.7|34446.9|34455.2|34450.4|34466.2|34461.4|34438.7|34433.9|617
1632946200000|2021-09-29 20:10:00|34453.2|34448.4|34456.2|34451.4|34468.2|34463.4|34442.2|34437.4|484
1632946500000|2021-09-29 20:15:00|34454.2|34449.4|34446.2|34441.4|34455.7|34450.9|34445.7|34440.9|141
1632946800000|2021-09-29 20:20:00|34446.7|34441.9|34437.2|34432.4|34449.7|34444.9|34431.2|34426.4|114
1632947100000|2021-09-29 20:25:00|34436.7|34431.9|34434.7|34429.9|34438.2|34433.4|34427.2|34422.4|120
1632947400000|2021-09-29 20:30:00|34435.2|34430.4|34454.7|34449.9|34454.7|34449.9|34433.2|34428.4|172
1632947700000|2021-09-29 20:35:00|34454.2|34449.4|34462.2|34457.4|34466.2|34461.4|34454.2|34449.4|96
1632948000000|2021-09-29 20:40:00|34460.7|34455.9|34456.2|34451.4|34460.7|34455.9|34445.2|34440.4|148
1632948300000|2021-09-29 20:45:00|34456.7|34451.9|34464.7|34459.9|34464.7|34459.9|34447.2|34442.4|62
1632948600000|2021-09-29 20:50:00|34464.2|34459.4|34445.7|34440.9|34468.7|34463.9|34444.2|34439.4|216
1632948900000|2021-09-29 20:55:00|34446.2|34441.4|34451.5|34441.7|34452.6|34446.4|34443.2|34438.4|73
1632949200000|2021-09-29 21:00:00|34449.6|34439.8|34449.3|34439.5|34450.7|34440.9|34447.4|34437.6|0
1632949500000|2021-09-29 21:05:00|34449.1|34439.3|34451.6|34441.8|34451.9|34442.1|34446.8|34437|0
1632949800000|2021-09-29 21:10:00|34451.1|34441.3|34454.1|34444.3|34454.1|34444.3|34451.1|34441.3|0
1632950100000|2021-09-29 21:15:00|34452.7|34442.9|34454.2|34444.4|34454.2|34444.4|34452|34442.2|0
1632950400000|2021-09-29 21:20:00|34454.5|34444.7|34452.3|34442.5|34456.6|34446.8|34452|34442.2|0
1632950700000|2021-09-29 21:25:00|34452.9|34443.1|34453.8|34444|34454.3|34444.5|34452.9|34443.1|0
1632951000000|2021-09-29 21:30:00|34453.5|34443.7|34453.1|34443.3|34453.8|34444|34452.6|34442.8|0
1632951300000|2021-09-29 21:35:00|34453.2|34443.4|34453.8|34444|34453.8|34444|34452.9|34443.1|0
1632951600000|2021-09-29 21:40:00|34453.9|34444.1|34456.5|34446.7|34456.7|34446.9|34453.6|34443.8|0
1632951900000|2021-09-29 21:45:00|34456.7|34446.9|34453.8|34444|34456.7|34446.9|34452.8|34443|0
1632952200000|2021-09-29 21:50:00|34453.9|34444.1|34456.1|34446.3|34456.1|34446.3|34453.9|34444.1|0
1632952500000|2021-09-29 21:55:00|34456.2|34446.4|34462.3|34452.5|34465.2|34455.4|34456.2|34446.4|0
1632952800000|2021-09-29 22:00:00|34466.2|34461.4|34458.2|34453.4|34480.7|34475.9|34458.2|34453.4|239
1632953100000|2021-09-29 22:05:00|34458.7|34453.9|34453.2|34448.4|34464.7|34459.9|34450.2|34445.4|112
1632953400000|2021-09-29 22:10:00|34453.7|34448.9|34443.2|34438.4|34455.2|34450.4|34443.2|34438.4|36
1632953700000|2021-09-29 22:15:00|34443.7|34438.9|34446.7|34441.9|34454.2|34449.4|34443.7|34438.9|38
1632954000000|2021-09-29 22:20:00|34447.2|34442.4|34449.2|34444.4|34449.2|34444.4|34443.2|34438.4|40
1632954300000|2021-09-29 22:25:00|34449.7|34444.9|34441.2|34436.4|34461.2|34456.4|34440.2|34435.4|150
1632954600000|2021-09-29 22:30:00|34441.7|34436.9|34452.2|34447.4|34454.2|34449.4|34441.2|34436.4|99
1632954900000|2021-09-29 22:35:00|34452.7|34447.9|34464.7|34459.9|34468.7|34463.9|34452.7|34447.9|152
1632955200000|2021-09-29 22:40:00|34465.2|34460.4|34467.7|34462.9|34470.2|34465.4|34459.2|34454.4|89
1632955500000|2021-09-29 22:45:00|34467.2|34462.4|34467.2|34462.4|34470.2|34465.4|34466.7|34461.9|27
1632955800000|2021-09-29 22:50:00|34467.7|34462.9|34468.2|34463.4|34469.2|34464.4|34466.2|34461.4|31
1632956100000|2021-09-29 22:55:00|34467.2|34462.4|34466.2|34461.4|34467.2|34462.4|34457.7|34452.9|53
1632956400000|2021-09-29 23:00:00|34466.7|34461.9|34469.2|34464.4|34472.7|34467.9|34464.7|34459.9|62
1632956700000|2021-09-29 23:05:00|34468.7|34463.9|34468.2|34463.4|34470.7|34465.9|34465.7|34460.9|35
1632957000000|2021-09-29 23:10:00|34468.7|34463.9|34472.7|34467.9|34473.7|34468.9|34468.2|34463.4|27
1632957300000|2021-09-29 23:15:00|34473.2|34468.4|34502.2|34497.4|34502.2|34497.4|34471.2|34466.4|304
1632957600000|2021-09-29 23:20:00|34501.7|34496.9|34504.2|34499.4|34507.7|34502.9|34499.2|34494.4|186
1632957900000|2021-09-29 23:25:00|34503.7|34498.9|34511.2|34506.4|34516.2|34511.4|34501.2|34496.4|168
1632958200000|2021-09-29 23:30:00|34510.7|34505.9|34501.2|34496.4|34515.2|34510.4|34499.2|34494.4|140
1632958500000|2021-09-29 23:35:00|34501.7|34496.9|34500.2|34495.4|34506.2|34501.4|34499.2|34494.4|76
1632958800000|2021-09-29 23:40:00|34499.7|34494.9|34496.2|34491.4|34502.2|34497.4|34494.2|34489.4|67
1632959100000|2021-09-29 23:45:00|34495.7|34490.9|34488.2|34483.4|34495.7|34490.9|34482.2|34477.4|151
1632959400000|2021-09-29 23:50:00|34488.7|34483.9|34491.2|34486.4|34498.2|34493.4|34483.2|34478.4|89
1632959700000|2021-09-29 23:55:00|34490.7|34485.9|34483.2|34478.4|34499.2|34494.4|34476.2|34471.4|107
1632960000000|2021-09-30 00:00:00|34482.7|34477.9|34489.2|34484.4|34493.2|34488.4|34467.7|34462.9|208
1632960300000|2021-09-30 00:05:00|34488.7|34483.9|34486.7|34481.9|34495.7|34490.9|34481.2|34476.4|66
1632960600000|2021-09-30 00:10:00|34487.2|34482.4|34490.2|34485.4|34496.7|34491.9|34486.7|34481.9|45
1632960900000|2021-09-30 00:15:00|34490.7|34485.9|34504.2|34499.4|34505.2|34500.4|34475.2|34470.4|144
1632961200000|2021-09-30 00:20:00|34503.7|34498.9|34494.2|34489.4|34505.2|34500.4|34491.2|34486.4|57
1632961500000|2021-09-30 00:25:00|34494.7|34489.9|34493.2|34488.4|34501.2|34496.4|34491.7|34486.9|71
1632961800000|2021-09-30 00:30:00|34492.7|34487.9|34490.2|34485.4|34499.2|34494.4|34485.7|34480.9|95
1632962100000|2021-09-30 00:35:00|34489.7|34484.9|34487.7|34482.9|34493.7|34488.9|34478.2|34473.4|77
1632962400000|2021-09-30 00:40:00|34487.2|34482.4|34487.2|34482.4|34489.7|34484.9|34478.7|34473.9|51
1632962700000|2021-09-30 00:45:00|34486.7|34481.9|34503.2|34498.4|34504.7|34499.9|34486.2|34481.4|89
1632963000000|2021-09-30 00:50:00|34503.7|34498.9|34503.2|34498.4|34521.2|34516.4|34503.2|34498.4|207
1632963300000|2021-09-30 00:55:00|34502.7|34497.9|34502.2|34497.4|34509.7|34504.9|34500.2|34495.4|70
1632963600000|2021-09-30 01:00:00|34502.7|34497.9|34496.2|34491.4|34508.2|34503.4|34496.2|34491.4|79
1632963900000|2021-09-30 01:05:00|34495.7|34490.9|34499.7|34494.9|34501.2|34496.4|34485.2|34480.4|103
1632964200000|2021-09-30 01:10:00|34500.2|34495.4|34497.2|34492.4|34505.7|34500.9|34494.7|34489.9|49
1632964500000|2021-09-30 01:15:00|34497.7|34492.9|34493.2|34488.4|34504.2|34499.4|34488.7|34483.9|90
1632964800000|2021-09-30 01:20:00|34492.7|34487.9|34478.2|34473.4|34494.2|34489.4|34475.7|34470.9|89
1632965100000|2021-09-30 01:25:00|34478.7|34473.9|34488.7|34483.9|34494.2|34489.4|34469.7|34464.9|223
1632965400000|2021-09-30 01:30:00|34488.2|34483.4|34490.2|34485.4|34493.2|34488.4|34480.7|34475.9|112
1632965700000|2021-09-30 01:35:00|34489.7|34484.9|34496.2|34491.4|34500.2|34495.4|34477.2|34472.4|160
1632966000000|2021-09-30 01:40:00|34496.7|34491.9|34487.2|34482.4|34497.7|34492.9|34478.2|34473.4|194
1632966300000|2021-09-30 01:45:00|34486.7|34481.9|34506.7|34501.9|34510.7|34505.9|34486.7|34481.9|155
1632966600000|2021-09-30 01:50:00|34507.2|34502.4|34520.2|34515.4|34520.7|34515.9|34501.2|34496.4|164
1632966900000|2021-09-30 01:55:00|34519.7|34514.9|34522.2|34517.4|34528.7|34523.9|34518.7|34513.9|266
1632967200000|2021-09-30 02:00:00|34521.7|34516.9|34525.2|34520.4|34529.2|34524.4|34515.7|34510.9|156
1632967500000|2021-09-30 02:05:00|34524.7|34519.9|34523.2|34518.4|34530.2|34525.4|34520.7|34515.9|74
1632967800000|2021-09-30 02:10:00|34522.7|34517.9|34526.2|34521.4|34527.7|34522.9|34519.7|34514.9|84
1632968100000|2021-09-30 02:15:00|34525.7|34520.9|34542.2|34537.4|34547.2|34542.4|34525.2|34520.4|223
1632968400000|2021-09-30 02:20:00|34542.7|34537.9|34540.2|34535.4|34549.7|34544.9|34538.2|34533.4|138
1632968700000|2021-09-30 02:25:00|34542.2|34537.4|34548.7|34543.9|34550.2|34545.4|34542.2|34537.4|80
1632969000000|2021-09-30 02:30:00|34548.2|34543.4|34534.2|34529.4|34548.7|34543.9|34533.2|34528.4|87
1632969300000|2021-09-30 02:35:00|34533.7|34528.9|34538.2|34533.4|34540.2|34535.4|34530.2|34525.4|78
1632969600000|2021-09-30 02:40:00|34538.7|34533.9|34544.2|34539.4|34548.7|34543.9|34536.7|34531.9|85
1632969900000|2021-09-30 02:45:00|34544.7|34539.9|34538.7|34533.9|34546.7|34541.9|34534.2|34529.4|69
1632970200000|2021-09-30 02:50:00|34538.2|34533.4|34531.2|34526.4|34541.7|34536.9|34529.7|34524.9|82
1632970500000|2021-09-30 02:55:00|34530.7|34525.9|34528.2|34523.4|34535.7|34530.9|34521.7|34516.9|273
1632970800000|2021-09-30 03:00:00|34528.7|34523.9|34533.2|34528.4|34538.7|34533.9|34527.7|34522.9|77
1632971100000|2021-09-30 03:05:00|34532.7|34527.9|34529.2|34524.4|34533.2|34528.4|34524.2|34519.4|56
1632971400000|2021-09-30 03:10:00|34528.7|34523.9|34530.7|34525.9|34532.7|34527.9|34522.7|34517.9|61
1632971700000|2021-09-30 03:15:00|34530.2|34525.4|34530.2|34525.4|34539.2|34534.4|34528.2|34523.4|99
1632972000000|2021-09-30 03:20:00|34529.7|34524.9|34530.2|34525.4|34531.2|34526.4|34525.2|34520.4|32
1632972300000|2021-09-30 03:25:00|34529.7|34524.9|34530.2|34525.4|34536.2|34531.4|34529.2|34524.4|123
1632972600000|2021-09-30 03:30:00|34529.7|34524.9|34530.2|34525.4|34533.2|34528.4|34522.2|34517.4|64
1632972900000|2021-09-30 03:35:00|34529.7|34524.9|34536.2|34531.4|34537.7|34532.9|34529.7|34524.9|52
1632973200000|2021-09-30 03:40:00|34536.7|34531.9|34537.2|34532.4|34540.7|34535.9|34535.7|34530.9|57
1632973500000|2021-09-30 03:45:00|34537.7|34532.9|34549.2|34544.4|34549.2|34544.4|34537.7|34532.9|89
1632973800000|2021-09-30 03:50:00|34549.7|34544.9|34557.7|34552.9|34560.2|34555.4|34545.7|34540.9|177
1632974100000|2021-09-30 03:55:00|34558.2|34553.4|34552.7|34547.9|34558.7|34553.9|34548.7|34543.9|75
1632974400000|2021-09-30 04:00:00|34553.2|34548.4|34551.7|34546.9|34553.2|34548.4|34546.2|34541.4|57
1632974700000|2021-09-30 04:05:00|34551.2|34546.4|34547.7|34542.9|34552.2|34547.4|34544.7|34539.9|37
1632975000000|2021-09-30 04:10:00|34548.2|34543.4|34547.2|34542.4|34549.7|34544.9|34544.7|34539.9|34
1632975300000|2021-09-30 04:15:00|34546.7|34541.9|34558.7|34553.9|34559.2|34554.4|34546.2|34541.4|182
1632975600000|2021-09-30 04:20:00|34558.2|34553.4|34551.7|34546.9|34558.7|34553.9|34550.7|34545.9|97
1632975900000|2021-09-30 04:25:00|34553.2|34548.4|34558.7|34553.9|34561.2|34556.4|34552.2|34547.4|57
1632976200000|2021-09-30 04:30:00|34558.2|34553.4|34554.2|34549.4|34561.7|34556.9|34549.7|34544.9|63
1632976500000|2021-09-30 04:35:00|34554.7|34549.9|34555.2|34550.4|34555.7|34550.9|34550.2|34545.4|41
1632976800000|2021-09-30 04:40:00|34554.7|34549.9|34558.2|34553.4|34559.2|34554.4|34551.7|34546.9|37
1632977100000|2021-09-30 04:45:00|34558.7|34553.9|34554.2|34549.4|34560.2|34555.4|34553.2|34548.4|45
1632977400000|2021-09-30 04:50:00|34554.7|34549.9|34565.2|34560.4|34569.7|34564.9|34554.7|34549.9|110
1632977700000|2021-09-30 04:55:00|34564.7|34559.9|34562.7|34557.9|34566.2|34561.4|34560.2|34555.4|82
1632978000000|2021-09-30 05:00:00|34562.2|34557.4|34625.2|34620.4|34636.7|34631.9|34560.2|34555.4|1222
1632978300000|2021-09-30 05:05:00|34624.7|34619.9|34619.2|34614.4|34625.7|34620.9|34608.2|34603.4|218
1632978600000|2021-09-30 05:10:00|34619.7|34614.9|34616.7|34611.9|34630.2|34625.4|34614.7|34609.9|204
1632978900000|2021-09-30 05:15:00|34617.2|34612.4|34612.2|34607.4|34627.2|34622.4|34609.7|34604.9|149
1632979200000|2021-09-30 05:20:00|34611.7|34606.9|34607.7|34602.9|34617.7|34612.9|34607.2|34602.4|221
1632979500000|2021-09-30 05:25:00|34607.2|34602.4|34594.2|34589.4|34612.2|34607.4|34592.2|34587.4|186
1632979800000|2021-09-30 05:30:00|34594.7|34589.9|34610.2|34605.4|34614.2|34609.4|34594.7|34589.9|132
1632980100000|2021-09-30 05:35:00|34610.7|34605.9|34613.7|34608.9|34618.2|34613.4|34610.2|34605.4|76
1632980400000|2021-09-30 05:40:00|34613.2|34608.4|34608.2|34603.4|34616.2|34611.4|34606.2|34601.4|97
1632980700000|2021-09-30 05:45:00|34608.7|34603.9|34592.2|34587.4|34608.7|34603.9|34591.7|34586.9|99
1632981000000|2021-09-30 05:50:00|34592.7|34587.9|34586.2|34581.4|34603.2|34598.4|34585.7|34580.9|215
1632981300000|2021-09-30 05:55:00|34585.7|34580.9|34582.7|34577.9|34591.2|34586.4|34575.2|34570.4|248
1632981600000|2021-09-30 06:00:00|34582.1|34578.5|34617.1|34613.5|34623.6|34620|34581.1|34577.5|368
1632981900000|2021-09-30 06:05:00|34618.1|34614.5|34630.6|34627|34636.6|34633|34607.6|34604|385
1632982200000|2021-09-30 06:10:00|34631.1|34627.5|34640.6|34637|34642.1|34638.5|34631.1|34627.5|247
1632982500000|2021-09-30 06:15:00|34641.1|34637.5|34665.6|34662|34667.6|34664|34637.6|34634|440
1632982800000|2021-09-30 06:20:00|34667.6|34664|34658.1|34654.5|34675.6|34672|34654.1|34650.5|674
1632983100000|2021-09-30 06:25:00|34657.6|34654|34642.6|34639|34657.6|34654|34642.1|34638.5|328
1632983400000|2021-09-30 06:30:00|34643.1|34639.5|34642.6|34639|34651.6|34648|34640.1|34636.5|232
1632983700000|2021-09-30 06:35:00|34642.1|34638.5|34656.6|34653|34662.6|34659|34640.6|34637|191
1632984000000|2021-09-30 06:40:00|34657.1|34653.5|34664.6|34661|34675.1|34671.5|34653.1|34649.5|276
1632984300000|2021-09-30 06:45:00|34665.1|34661.5|34679.6|34676|34685.6|34682|34664.6|34661|451
1632984600000|2021-09-30 06:50:00|34680.1|34676.5|34665.6|34662|34681.6|34678|34661.6|34658|326
1632984900000|2021-09-30 06:55:00|34665.1|34661.5|34654.6|34651|34667.1|34663.5|34650.6|34647|290
1632985200000|2021-09-30 07:00:00|34654.1|34650.5|34642.6|34639|34667.6|34664|34637.1|34633.5|1037
1632985500000|2021-09-30 07:05:00|34642.1|34638.5|34611.6|34608|34648.6|34645|34597.6|34594|1013
1632985800000|2021-09-30 07:10:00|34612.1|34608.5|34602.1|34598.5|34612.1|34608.5|34580.1|34576.5|565
1632986100000|2021-09-30 07:15:00|34601.6|34598|34652.6|34649|34652.6|34649|34599.1|34595.5|489
1632986400000|2021-09-30 07:20:00|34653.1|34649.5|34668.1|34664.5|34680.6|34677|34642.6|34639|562
1632986700000|2021-09-30 07:25:00|34668.6|34665|34664.1|34660.5|34675.1|34671.5|34658.6|34655|303
1632987000000|2021-09-30 07:30:00|34663.6|34660|34659.6|34656|34672.6|34669|34659.1|34655.5|349
1632987300000|2021-09-30 07:35:00|34659.1|34655.5|34663.1|34659.5|34675.6|34672|34657.6|34654|401
1632987600000|2021-09-30 07:40:00|34662.6|34659|34655.6|34652|34664.6|34661|34654.1|34650.5|380
1632987900000|2021-09-30 07:45:00|34655.1|34651.5|34668.6|34665|34678.6|34675|34653.1|34649.5|321
1632988200000|2021-09-30 07:50:00|34669.1|34665.5|34657.6|34654|34677.1|34673.5|34654.6|34651|267
1632988500000|2021-09-30 07:55:00|34657.1|34653.5|34643.6|34640|34661.1|34657.5|34636.6|34633|329
1632988800000|2021-09-30 08:00:00|34644.1|34640.5|34659.1|34655.5|34668.6|34665|34641.6|34638|398
1632989100000|2021-09-30 08:05:00|34658.1|34654.5|34650.6|34647|34669.1|34665.5|34646.1|34642.5|577
1632989400000|2021-09-30 08:10:00|34650.1|34646.5|34638.1|34634.5|34656.6|34653|34634.6|34631|408
1632989700000|2021-09-30 08:15:00|34637.6|34634|34608.6|34605|34637.6|34634|34607.6|34604|535
1632990000000|2021-09-30 08:20:00|34608.1|34604.5|34633.6|34630|34634.6|34631|34607.6|34604|441
1632990300000|2021-09-30 08:25:00|34634.1|34630.5|34628.6|34625|34641.1|34637.5|34624.1|34620.5|194
1632990600000|2021-09-30 08:30:00|34629.1|34625.5|34627.6|34624|34629.6|34626|34613.1|34609.5|204
1632990900000|2021-09-30 08:35:00|34627.1|34623.5|34627.1|34623.5|34633.1|34629.5|34612.6|34609|182
1632991200000|2021-09-30 08:40:00|34627.6|34624|34623.6|34620|34632.6|34629|34616.1|34612.5|176
1632991500000|2021-09-30 08:45:00|34624.1|34620.5|34630.6|34627|34640.6|34637|34621.6|34618|206
1632991800000|2021-09-30 08:50:00|34631.1|34627.5|34637.6|34634|34641.1|34637.5|34630.6|34627|171
1632992100000|2021-09-30 08:55:00|34638.1|34634.5|34639.6|34636|34641.1|34637.5|34632.1|34628.5|117
1632992400000|2021-09-30 09:00:00|34640.1|34636.5|34643.1|34639.5|34643.6|34640|34636.1|34632.5|168
1632992700000|2021-09-30 09:05:00|34643.6|34640|34633.6|34630|34652.1|34648.5|34625.6|34622|300
1632993000000|2021-09-30 09:10:00|34634.1|34630.5|34637.6|34634|34641.1|34637.5|34626.1|34622.5|103
1632993300000|2021-09-30 09:15:00|34638.1|34634.5|34631.6|34628|34643.6|34640|34630.1|34626.5|155
1632993600000|2021-09-30 09:20:00|34631.1|34627.5|34621.6|34618|34631.6|34628|34617.6|34614|171
1632993900000|2021-09-30 09:25:00|34622.1|34618.5|34619.6|34616|34622.6|34619|34601.1|34597.5|374
1632994200000|2021-09-30 09:30:00|34619.1|34615.5|34618.6|34615|34620.6|34617|34609.6|34606|111
1632994500000|2021-09-30 09:35:00|34619.1|34615.5|34619.6|34616|34630.1|34626.5|34616.6|34613|117
1632994800000|2021-09-30 09:40:00|34619.1|34615.5|34582.6|34579|34619.6|34616|34579.1|34575.5|595
1632995100000|2021-09-30 09:45:00|34583.1|34579.5|34571.6|34568|34584.6|34581|34571.1|34567.5|418
1632995400000|2021-09-30 09:50:00|34572.1|34568.5|34574.1|34570.5|34586.1|34582.5|34556.6|34553|610
1632995700000|2021-09-30 09:55:00|34573.6|34570|34561.6|34558|34574.1|34570.5|34555.6|34552|536
1632996000000|2021-09-30 10:00:00|34562.1|34558.5|34576.1|34572.5|34581.1|34577.5|34554.6|34551|397
1632996300000|2021-09-30 10:05:00|34575.6|34572|34580.6|34577|34582.1|34578.5|34572.6|34569|155
1632996600000|2021-09-30 10:10:00|34581.1|34577.5|34561.6|34558|34583.6|34580|34560.1|34556.5|181
1632996900000|2021-09-30 10:15:00|34562.1|34558.5|34552.6|34549|34564.1|34560.5|34547.1|34543.5|347
1632997200000|2021-09-30 10:20:00|34553.1|34549.5|34506.6|34503|34553.1|34549.5|34500.1|34496.5|759
1632997500000|2021-09-30 10:25:00|34507.1|34503.5|34500.6|34497|34522.1|34518.5|34500.1|34496.5|452
1632997800000|2021-09-30 10:30:00|34500.1|34496.5|34529.6|34526|34531.6|34528|34499.1|34495.5|592
1632998100000|2021-09-30 10:35:00|34530.1|34526.5|34539.1|34535.5|34540.1|34536.5|34523.6|34520|445
1632998400000|2021-09-30 10:40:00|34538.6|34535|34536.6|34533|34542.1|34538.5|34531.1|34527.5|204
1632998700000|2021-09-30 10:45:00|34536.1|34532.5|34562.6|34559|34565.1|34561.5|34536.1|34532.5|382
1632999000000|2021-09-30 10:50:00|34562.1|34558.5|34542.6|34539|34564.1|34560.5|34540.1|34536.5|196
1632999300000|2021-09-30 10:55:00|34543.1|34539.5|34531.6|34528|34548.1|34544.5|34531.6|34528|171
1632999600000|2021-09-30 11:00:00|34531.1|34527.5|34512.6|34509|34540.6|34537|34511.6|34508|300
1632999900000|2021-09-30 11:05:00|34513.1|34509.5|34537.6|34534|34540.1|34536.5|34510.6|34507|197
1633000200000|2021-09-30 11:10:00|34538.1|34534.5|34552.6|34549|34555.6|34552|34532.1|34528.5|277
1633000500000|2021-09-30 11:15:00|34552.1|34548.5|34556.1|34552.5|34558.6|34555|34534.1|34530.5|249
1633000800000|2021-09-30 11:20:00|34557.1|34553.5|34547.6|34544|34558.6|34555|34542.6|34539|132
1633001100000|2021-09-30 11:25:00|34548.1|34544.5|34537.6|34534|34551.1|34547.5|34536.6|34533|94
1633001400000|2021-09-30 11:30:00|34537.1|34533.5|34532.6|34529|34544.1|34540.5|34524.6|34521|269
1633001700000|2021-09-30 11:35:00|34533.1|34529.5|34515.6|34512|34543.6|34540|34514.1|34510.5|174
1633002000000|2021-09-30 11:40:00|34516.1|34512.5|34485.6|34482|34520.1|34516.5|34482.6|34479|487
1633002300000|2021-09-30 11:45:00|34485.1|34481.5|34490.1|34486.5|34492.6|34489|34481.1|34477.5|442
1633002600000|2021-09-30 11:50:00|34490.6|34487|34517.6|34514|34522.6|34519|34485.1|34481.5|407
1633002900000|2021-09-30 11:55:00|34518.1|34514.5|34510.6|34507|34519.1|34515.5|34500.6|34497|208
1633003200000|2021-09-30 12:00:00|34511.6|34508|34505.6|34502|34526.1|34522.5|34505.1|34501.5|356
1633003500000|2021-09-30 12:05:00|34505.1|34501.5|34496.6|34493|34514.6|34511|34496.6|34493|254
1633003800000|2021-09-30 12:10:00|34497.1|34493.5|34493.1|34489.5|34505.1|34501.5|34487.6|34484|245
1633004100000|2021-09-30 12:15:00|34493.6|34490|34502.6|34499|34512.6|34509|34490.6|34487|348
1633004400000|2021-09-30 12:20:00|34503.1|34499.5|34517.1|34513.5|34524.6|34521|34503.1|34499.5|396
1633004700000|2021-09-30 12:25:00|34516.6|34513|34512.6|34509|34517.1|34513.5|34505.1|34501.5|229
1633005000000|2021-09-30 12:30:00|34512.1|34508.5|34525.6|34522|34539.1|34535.5|34512.1|34508.5|633
1633005300000|2021-09-30 12:35:00|34525.1|34521.5|34512.1|34508.5|34527.1|34523.5|34501.1|34497.5|347
1633005600000|2021-09-30 12:40:00|34511.6|34508|34514.1|34510.5|34526.6|34523|34504.1|34500.5|248
1633005900000|2021-09-30 12:45:00|34513.6|34510|34521.6|34518|34534.6|34531|34511.6|34508|274
1633006200000|2021-09-30 12:50:00|34521.1|34517.5|34519.1|34515.5|34532.1|34528.5|34512.1|34508.5|275
1633006500000|2021-09-30 12:55:00|34519.6|34516|34500.6|34497|34530.1|34526.5|34500.1|34496.5|242
1633006800000|2021-09-30 13:00:00|34500.1|34496.5|34483.1|34479.5|34509.6|34506|34482.1|34478.5|605
1633007100000|2021-09-30 13:05:00|34483.6|34480|34477.1|34473.5|34485.6|34482|34457.6|34454|728
1633007400000|2021-09-30 13:10:00|34476.6|34473|34478.1|34474.5|34486.1|34482.5|34466.1|34462.5|327
1633007700000|2021-09-30 13:15:00|34478.6|34475|34470.6|34467|34492.1|34488.5|34467.6|34464|441
1633008000000|2021-09-30 13:20:00|34470.1|34466.5|34486.1|34482.5|34486.1|34482.5|34455.6|34452|379
1633008300000|2021-09-30 13:25:00|34485.6|34482|34521.1|34517.5|34521.1|34517.5|34483.6|34480|840
1633008600000|2021-09-30 13:30:00|34522.1|34518.5|34494.5|34492.1|34558|34555.6|34477|34474.6|5534
1633008900000|2021-09-30 13:35:00|34495|34492.6|34402.5|34400.1|34506.5|34504.1|34389.5|34387.1|4899
1633009200000|2021-09-30 13:40:00|34397.5|34395.1|34417.5|34415.1|34450|34447.6|34389.5|34387.1|3103
1633009500000|2021-09-30 13:45:00|34418.5|34416.1|34462|34459.6|34470|34467.6|34400|34397.6|2649
1633009800000|2021-09-30 13:50:00|34463|34460.6|34499|34496.6|34504.5|34502.1|34440.5|34438.1|2710
1633010100000|2021-09-30 13:55:00|34497|34494.6|34416.5|34414.1|34506.5|34504.1|34409.5|34407.1|3033
1633010400000|2021-09-30 14:00:00|34417|34414.6|34407|34404.6|34435|34432.6|34396|34393.6|2551
1633010700000|2021-09-30 14:05:00|34406|34403.6|34367.5|34365.1|34410|34407.6|34315|34312.6|4417
1633011000000|2021-09-30 14:10:00|34369.3|34366.9|34327.3|34324.9|34392.3|34389.9|34323.3|34320.9|3308
1633011300000|2021-09-30 14:15:00|34326.8|34324.4|34410.8|34408.4|34421.8|34419.4|34323.3|34320.9|4082
1633011600000|2021-09-30 14:20:00|34410.3|34407.9|34333.8|34331.4|34417.8|34415.4|34333.3|34330.9|2558
1633011900000|2021-09-30 14:25:00|34333.3|34330.9|34354.8|34352.4|34382.8|34380.4|34329.8|34327.4|1933
1633012200000|2021-09-30 14:30:00|34354.3|34351.9|34372.8|34370.4|34378.8|34376.4|34321.8|34319.4|2154
1633012500000|2021-09-30 14:35:00|34373.3|34370.9|34333.3|34330.9|34378.3|34375.9|34320.8|34318.4|1745
1633012800000|2021-09-30 14:40:00|34332.3|34329.9|34271.8|34269.4|34333.8|34331.4|34259.3|34256.9|3871
1633013100000|2021-09-30 14:45:00|34272.3|34269.9|34240.3|34237.9|34276.8|34274.4|34232.3|34229.9|2516
1633013400000|2021-09-30 14:50:00|34238.8|34236.4|34236.8|34234.4|34260.8|34258.4|34219.3|34216.9|2243
1633013700000|2021-09-30 14:55:00|34236.3|34233.9|34213.8|34211.4|34236.3|34233.9|34180.8|34178.4|2948
1633014000000|2021-09-30 15:00:00|34213.3|34210.9|34219.8|34217.4|34237.3|34234.9|34194.8|34192.4|2509
1633014300000|2021-09-30 15:05:00|34220.8|34218.4|34245.8|34243.4|34249.3|34246.9|34203.3|34200.9|1727
1633014600000|2021-09-30 15:10:00|34245.3|34242.9|34260.3|34257.9|34264.3|34261.9|34238.3|34235.9|1360
1633014900000|2021-09-30 15:15:00|34259.8|34257.4|34311.3|34308.9|34328.3|34325.9|34259.8|34257.4|2399
1633015200000|2021-09-30 15:20:00|34310.8|34308.4|34267.3|34264.9|34314.8|34312.4|34265.3|34262.9|1575
1633015500000|2021-09-30 15:25:00|34267.8|34265.4|34295.3|34292.9|34297.8|34295.4|34261.3|34258.9|1263
1633015800000|2021-09-30 15:30:00|34295.8|34293.4|34193.3|34190.9|34295.8|34293.4|34191.3|34188.9|1923
1633016100000|2021-09-30 15:35:00|34192.8|34190.4|34146.3|34143.9|34197.8|34195.4|34126.3|34123.9|3512
1633016400000|2021-09-30 15:40:00|34146.8|34144.4|34118.8|34116.4|34147.3|34144.9|34096.8|34094.4|3603
1633016700000|2021-09-30 15:45:00|34118.3|34115.9|34071.3|34068.9|34124.8|34122.4|34046.3|34043.9|2740
1633017000000|2021-09-30 15:50:00|34071.8|34069.4|34089.3|34086.9|34090.8|34088.4|34033.3|34030.9|2289
1633017300000|2021-09-30 15:55:00|34088.8|34086.4|34073.8|34071.4|34089.8|34087.4|34053.3|34050.9|1738
1633017600000|2021-09-30 16:00:00|34074.3|34071.9|34035.8|34033.4|34096.8|34094.4|34026.8|34024.4|2208
1633017900000|2021-09-30 16:05:00|34035.3|34032.9|33945.8|33943.4|34045.3|34042.9|33944.8|33942.4|3708
1633018200000|2021-09-30 16:10:00|33944.8|33942.4|33960.8|33958.4|33975.3|33972.9|33912.3|33909.9|3982
1633018500000|2021-09-30 16:15:00|33956.3|33953.9|33955.8|33953.4|33974.8|33972.4|33937.3|33934.9|2312
1633018800000|2021-09-30 16:20:00|33955.3|33952.9|33940.3|33937.9|33989.3|33986.9|33923.3|33920.9|2441
1633019100000|2021-09-30 16:25:00|33940.8|33938.4|33931.3|33928.9|33981.3|33978.9|33931.3|33928.9|1824
1633019400000|2021-09-30 16:30:00|33932.8|33930.4|33961.3|33958.9|33962.8|33960.4|33908.8|33906.4|3005
1633019700000|2021-09-30 16:35:00|33960.8|33958.4|33972.3|33969.9|33992.3|33989.9|33940.3|33937.9|2232
1633020000000|2021-09-30 16:40:00|33974.2|33971.8|33951.2|33948.8|33980.2|33977.8|33946.7|33944.3|1251
1633020300000|2021-09-30 16:45:00|33950.7|33948.3|33994.2|33991.8|33996.2|33993.8|33933.7|33931.3|1292
1633020600000|2021-09-30 16:50:00|33994.7|33992.3|33973.7|33971.3|33996.7|33994.3|33952.7|33950.3|1428
1633020900000|2021-09-30 16:55:00|33974.7|33972.3|33946.7|33944.3|33976.7|33974.3|33928.7|33926.3|1394
1633021200000|2021-09-30 17:00:00|33946.2|33943.8|33995.7|33993.3|33997.7|33995.3|33935.2|33932.8|1726
1633021500000|2021-09-30 17:05:00|33994.7|33992.3|34027.2|34024.8|34028.2|34025.8|33978.7|33976.3|1554
1633021800000|2021-09-30 17:10:00|34026.7|34024.3|34009.2|34006.8|34031.2|34028.8|33998.7|33996.3|1226
1633022100000|2021-09-30 17:15:00|34008.7|34006.3|34010.7|34008.3|34042.2|34039.8|33979.7|33977.3|2258
1633022400000|2021-09-30 17:20:00|34010.2|34007.8|33960.7|33958.3|34016.7|34014.3|33953.2|33950.8|1216
1633022700000|2021-09-30 17:25:00|33961.2|33958.8|33944.7|33942.3|33968.7|33966.3|33938.2|33935.8|1210
1633023000000|2021-09-30 17:30:00|33945.2|33942.8|33927.7|33925.3|33946.2|33943.8|33918.7|33916.3|1488
1633023300000|2021-09-30 17:35:00|33925.7|33923.3|33943.2|33940.8|33958.2|33955.8|33899.2|33896.8|2254
1633023600000|2021-09-30 17:40:00|33942.7|33940.3|33947.7|33945.3|33961.2|33958.8|33930.7|33928.3|1154
1633023900000|2021-09-30 17:45:00|33948.2|33945.8|33964.2|33961.8|33972.7|33970.3|33939.7|33937.3|1325
1633024200000|2021-09-30 17:50:00|33963.7|33961.3|34007.2|34004.8|34012.2|34009.8|33957.2|33954.8|1923
1633024500000|2021-09-30 17:55:00|34007.7|34005.3|34020.2|34017.8|34020.7|34018.3|33996.2|33993.8|1203
1633024800000|2021-09-30 18:00:00|34019.2|34016.8|34049.2|34046.8|34072.2|34069.8|34015.2|34012.8|3194
1633025100000|2021-09-30 18:05:00|34049.7|34047.3|34099.7|34097.3|34104.2|34101.8|34047.7|34045.3|2326
1633025400000|2021-09-30 18:10:00|34100.2|34097.8|34078.2|34075.8|34100.2|34097.8|34056.7|34054.3|1681
1633025700000|2021-09-30 18:15:00|34077.7|34075.3|34016.2|34013.8|34081.2|34078.8|34016.2|34013.8|2047
1633026000000|2021-09-30 18:20:00|34015.7|34013.3|34024.7|34022.3|34035.2|34032.8|34010.7|34008.3|1415
1633026300000|2021-09-30 18:25:00|34023.7|34021.3|34064.2|34061.8|34065.2|34062.8|34012.2|34009.8|1184
1633026600000|2021-09-30 18:30:00|34063.7|34061.3|34118.7|34116.3|34121.2|34118.8|34053.7|34051.3|1535
1633026900000|2021-09-30 18:35:00|34119.2|34116.8|34078.2|34075.8|34121.2|34118.8|34077.7|34075.3|1567
1633027200000|2021-09-30 18:40:00|34077.7|34075.3|34138.2|34135.8|34142.2|34139.8|34076.7|34074.3|2024
1633027500000|2021-09-30 18:45:00|34138.7|34136.3|34136.7|34134.3|34143.7|34141.3|34113.2|34110.8|1305
1633027800000|2021-09-30 18:50:00|34136.2|34133.8|34105.2|34102.8|34177.2|34174.8|34105.2|34102.8|2803
1633028100000|2021-09-30 18:55:00|34103.2|34100.8|34064.2|34061.8|34106.7|34104.3|34062.2|34059.8|1688
1633028400000|2021-09-30 19:00:00|34064.7|34062.3|34049.7|34047.3|34090.7|34088.3|34035.7|34033.3|2029
1633028700000|2021-09-30 19:05:00|34050.2|34047.8|34075.2|34072.8|34093.7|34091.3|34049.7|34047.3|1330
1633029000000|2021-09-30 19:10:00|34075.7|34073.3|34110.2|34107.8|34123.7|34121.3|34075.7|34073.3|1663
1633029300000|2021-09-30 19:15:00|34110.7|34108.3|34112.7|34110.3|34156.2|34153.8|34108.7|34106.3|1972
1633029600000|2021-09-30 19:20:00|34112.2|34109.8|34072.7|34070.3|34114.2|34111.8|34072.7|34070.3|1125
1633029900000|2021-09-30 19:25:00|34073.2|34070.8|34063.7|34061.3|34097.7|34095.3|34062.7|34060.3|1081
1633030200000|2021-09-30 19:30:00|34063.2|34060.8|34105.7|34103.3|34124.7|34122.3|34048.2|34045.8|1844
1633030500000|2021-09-30 19:35:00|34105.2|34102.8|34036.2|34033.8|34110.2|34107.8|34033.7|34031.3|1680
1633030800000|2021-09-30 19:40:00|34036.7|34034.3|33988.7|33986.3|34045.2|34042.8|33983.2|33980.8|2081
1633031100000|2021-09-30 19:45:00|33989.2|33986.8|33948.6|33946.2|33989.7|33987.3|33936.2|33933.8|2765
1633031400000|2021-09-30 19:50:00|33949.1|33946.7|33921.1|33918.7|33961.1|33958.7|33911.1|33908.7|4383
1633031700000|2021-09-30 19:55:00|33920.6|33918.2|33832.6|33830.2|33925.6|33923.2|33832.6|33830.2|8728
1633032000000|2021-09-30 20:00:00|33835.1|33832.7|33929.8|33925|33930.3|33925.5|33835.1|33832.7|3426
1633032300000|2021-09-30 20:05:00|33930.3|33925.5|33908.3|33903.5|33931.3|33926.5|33879.3|33874.5|1324
1633032600000|2021-09-30 20:10:00|33908.8|33904|33905.8|33901|33922.3|33917.5|33889.3|33884.5|969
1633032900000|2021-09-30 20:15:00|33905.3|33900.5|33902.3|33897.5|33915.3|33910.5|33889.8|33885|654
1633033200000|2021-09-30 20:20:00|33901.8|33897|33886.3|33881.5|33904.8|33900|33874.8|33870|525
1633033500000|2021-09-30 20:25:00|33885.8|33881|33882.3|33877.5|33894.8|33890|33873.3|33868.5|499
1633033800000|2021-09-30 20:30:00|33882.8|33878|33873.3|33868.5|33889.3|33884.5|33860.8|33856|409
1633034100000|2021-09-30 20:35:00|33872.8|33868|33854.8|33850|33873.8|33869|33854.8|33850|315
1633034400000|2021-09-30 20:40:00|33854.3|33849.5|33864.3|33859.5|33872.8|33868|33853.8|33849|363
1633034700000|2021-09-30 20:45:00|33863.8|33859|33863.8|33859|33875.3|33870.5|33855.8|33851|497
1633035000000|2021-09-30 20:50:00|33864.3|33859.5|33867.3|33862.5|33872.3|33867.5|33853.8|33849|281
1633035300000|2021-09-30 20:55:00|33867.8|33863|33880.9|33871.1|33880.9|33874.5|33863.8|33859|219
1633035600000|2021-09-30 21:00:00|33881.5|33871.7|33882.1|33872.3|33886.2|33876.4|33880.2|33870.4|1
1633035900000|2021-09-30 21:05:00|33882.2|33872.4|33881.8|33872|33888.9|33879.1|33878.2|33868.4|0
1633036200000|2021-09-30 21:10:00|33881.7|33871.9|33889.8|33880|33889.8|33880|33880.9|33871.1|0
1633036500000|2021-09-30 21:15:00|33889.1|33879.3|33884.8|33875|33889.1|33879.3|33881.7|33871.9|0
1633036800000|2021-09-30 21:20:00|33885.6|33875.8|33892.6|33882.8|33892.6|33882.8|33884.8|33875|0
1633037100000|2021-09-30 21:25:00|33892.3|33882.5|33898.5|33888.7|33899.6|33889.8|33892.3|33882.5|0
1633037400000|2021-09-30 21:30:00|33899.3|33889.5|33903.7|33893.9|33904.3|33894.5|33899.3|33889.5|0
1633037700000|2021-09-30 21:35:00|33903.8|33894|33902.3|33892.5|33903.8|33894|33897.6|33887.8|0
1633038000000|2021-09-30 21:40:00|33902.5|33892.7|33897.2|33887.4|33905.2|33895.4|33896.9|33887.1|0
1633038300000|2021-09-30 21:45:00|33896.9|33887.1|33902.3|33892.5|33902.3|33892.5|33895.6|33885.8|0
1633038600000|2021-09-30 21:50:00|33900.9|33891.1|33905.7|33895.9|33905.7|33895.9|33900.9|33891.1|0
1633038900000|2021-09-30 21:55:00|33905.8|33896|33907.3|33897.5|33908.4|33898.6|33905.5|33895.7|0
1633039200000|2021-09-30 22:00:00|33893.3|33888.5|33909.8|33905|33918.8|33914|33889.3|33884.5|486
1633039500000|2021-09-30 22:05:00|33909.3|33904.5|33918.3|33913.5|33918.3|33913.5|33880.8|33876|665
1633039800000|2021-09-30 22:10:00|33919.3|33914.5|33912.3|33907.5|33919.3|33914.5|33909.8|33905|273
1633040100000|2021-09-30 22:15:00|33912.8|33908|33893.3|33888.5|33919.8|33915|33891.8|33887|206
1633040400000|2021-09-30 22:20:00|33893.8|33889|33894.8|33890|33894.8|33890|33890.3|33885.5|88
1633040700000|2021-09-30 22:25:00|33893.8|33889|33864.8|33860|33893.8|33889|33860.8|33856|407
1633041000000|2021-09-30 22:30:00|33865.3|33860.5|33873.8|33869|33879.3|33874.5|33865.3|33860.5|232
1633041300000|2021-09-30 22:35:00|33872.8|33868|33875.3|33870.5|33879.8|33875|33870.8|33866|133
1633041600000|2021-09-30 22:40:00|33874.8|33870|33882.8|33878|33882.8|33878|33868.8|33864|119
1633041900000|2021-09-30 22:45:00|33883.8|33879|33890.8|33886|33891.8|33887|33881.8|33877|103
1633042200000|2021-09-30 22:50:00|33889.8|33885|33899.3|33894.5|33899.3|33894.5|33885.8|33881|58
1633042500000|2021-09-30 22:55:00|33899.8|33895|33903.8|33899|33906.3|33901.5|33893.8|33889|99
1633042800000|2021-09-30 23:00:00|33904.3|33899.5|33894.3|33889.5|33908.8|33904|33892.3|33887.5|84
1633043100000|2021-09-30 23:05:00|33894.8|33890|33905.8|33901|33906.8|33902|33893.8|33889|73
1633043400000|2021-09-30 23:10:00|33905.3|33900.5|33914.3|33909.5|33923.8|33919|33905.3|33900.5|225
1633043700000|2021-09-30 23:15:00|33913.8|33909|33927.8|33923|33930.8|33926|33913.3|33908.5|147
1633044000000|2021-09-30 23:20:00|33928.3|33923.5|33929.3|33924.5|33931.3|33926.5|33921.3|33916.5|98
1633044300000|2021-09-30 23:25:00|33929.8|33925|33935.3|33930.5|33938.8|33934|33926.3|33921.5|159
1633044600000|2021-09-30 23:30:00|33934.8|33930|33915.3|33910.5|33941.3|33936.5|33908.3|33903.5|467
1633044900000|2021-09-30 23:35:00|33915.8|33911|33916.3|33911.5|33928.8|33924|33898.8|33894|718
1633045200000|2021-09-30 23:40:00|33916.8|33912|33918.3|33913.5|33922.8|33918|33907.3|33902.5|153
1633045500000|2021-09-30 23:45:00|33917.8|33913|33899.3|33894.5|33922.3|33917.5|33890.3|33885.5|272
1633045800000|2021-09-30 23:50:00|33898.8|33894|33910.8|33906|33916.3|33911.5|33894.3|33889.5|135
1633046100000|2021-09-30 23:55:00|33910.3|33905.5|33917.3|33912.5|33919.3|33914.5|33899.3|33894.5|91
1633046400000|2021-10-01 00:00:00|33912.3|33907.5|33929.8|33925|33931.8|33927|33898.8|33894|295
1633046700000|2021-10-01 00:05:00|33930.3|33925.5|33938.3|33933.5|33941.8|33937|33927.8|33923|204
1633047000000|2021-10-01 00:10:00|33938.8|33934|33950.3|33945.5|33952.3|33947.5|33934.3|33929.5|203
1633047300000|2021-10-01 00:15:00|33949.8|33945|33942.3|33937.5|33955.8|33951|33938.8|33934|229
1633047600000|2021-10-01 00:20:00|33941.8|33937|33944.3|33939.5|33946.8|33942|33933.3|33928.5|163
1633047900000|2021-10-01 00:25:00|33944.8|33940|33940.8|33936|33948.3|33943.5|33934.3|33929.5|77
1633048200000|2021-10-01 00:30:00|33940.3|33935.5|33933.3|33928.5|33948.3|33943.5|33923.3|33918.5|159
1633048500000|2021-10-01 00:35:00|33932.8|33928|33951.3|33946.5|33952.3|33947.5|33930.3|33925.5|168
1633048800000|2021-10-01 00:40:00|33950.8|33946|33950.8|33946|33952.8|33948|33946.8|33942|84
1633049100000|2021-10-01 00:45:00|33951.3|33946.5|33933.3|33928.5|33951.3|33946.5|33926.8|33922|162
1633049400000|2021-10-01 00:50:00|33933.8|33929|33908.3|33903.5|33933.8|33929|33894.3|33889.5|393
1633049700000|2021-10-01 00:55:00|33907.8|33903|33862.3|33857.5|33907.8|33903|33862.3|33857.5|428
1633050000000|2021-10-01 01:00:00|33862.8|33858|33790.3|33785.5|33875.8|33871|33773.3|33768.5|1590
1633050300000|2021-10-01 01:05:00|33791.3|33786.5|33690.3|33685.5|33794.8|33790|33678.3|33673.5|1826
1633050600000|2021-10-01 01:10:00|33690.8|33686|33668.3|33663.5|33703.3|33698.5|33637.8|33633|1586
1633050900000|2021-10-01 01:15:00|33670.8|33666|33683.8|33679|33711.3|33706.5|33662.8|33658|688
1633051200000|2021-10-01 01:20:00|33684.3|33679.5|33709.8|33705|33723.3|33718.5|33684.3|33679.5|572
1633051500000|2021-10-01 01:25:00|33710.3|33705.5|33700.8|33696|33717.3|33712.5|33688.8|33684|305
1633051800000|2021-10-01 01:30:00|33700.3|33695.5|33668.3|33663.5|33701.8|33697|33663.3|33658.5|528
1633052100000|2021-10-01 01:35:00|33667.8|33663|33653.8|33649|33673.8|33669|33623.3|33618.5|668
1633052400000|2021-10-01 01:40:00|33653.3|33648.5|33681.8|33677|33688.3|33683.5|33627.3|33622.5|506
1633052700000|2021-10-01 01:45:00|33682.3|33677.5|33659.8|33655|33691.8|33687|33654.8|33650|225
1633053000000|2021-10-01 01:50:00|33660.3|33655.5|33669.3|33664.5|33677.3|33672.5|33643.8|33639|255
1633053300000|2021-10-01 01:55:00|33668.8|33664|33648.8|33644|33683.8|33679|33627.3|33622.5|434
1633053600000|2021-10-01 02:00:00|33649.3|33644.5|33660.3|33655.5|33665.3|33660.5|33640.8|33636|294
1633053900000|2021-10-01 02:05:00|33660.8|33656|33654.8|33650|33668.8|33664|33641.3|33636.5|155
1633054200000|2021-10-01 02:10:00|33654.3|33649.5|33658.8|33654|33671.8|33667|33645.3|33640.5|152
1633054500000|2021-10-01 02:15:00|33659.3|33654.5|33649.8|33645|33662.8|33658|33641.3|33636.5|92
1633054800000|2021-10-01 02:20:00|33649.3|33644.5|33660.3|33655.5|33663.8|33659|33646.3|33641.5|75
1633055100000|2021-10-01 02:25:00|33660.8|33656|33667.8|33663|33669.8|33665|33658.8|33654|135
1633055400000|2021-10-01 02:30:00|33668.3|33663.5|33660.3|33655.5|33673.8|33669|33643.8|33639|152
1633055700000|2021-10-01 02:35:00|33660.8|33656|33669.3|33664.5|33671.8|33667|33645.3|33640.5|119
1633056000000|2021-10-01 02:40:00|33668.8|33664|33674.8|33670|33680.8|33676|33665.8|33661|174
1633056300000|2021-10-01 02:45:00|33675.3|33670.5|33646.8|33642|33680.8|33676|33638.8|33634|175
1633056600000|2021-10-01 02:50:00|33647.3|33642.5|33653.8|33649|33655.8|33651|33632.8|33628|136
1633056900000|2021-10-01 02:55:00|33653.3|33648.5|33655.3|33650.5|33656.3|33651.5|33637.3|33632.5|127
1633057200000|2021-10-01 03:00:00|33655.8|33651|33682.8|33678|33695.8|33691|33655.8|33651|302
1633057500000|2021-10-01 03:05:00|33683.3|33678.5|33674.3|33669.5|33685.3|33680.5|33662.8|33658|122
1633057800000|2021-10-01 03:10:00|33674.8|33670|33666.8|33662|33681.3|33676.5|33665.8|33661|133
1633058100000|2021-10-01 03:15:00|33663.8|33659|33661.8|33657|33672.8|33668|33657.8|33653|115
1633058400000|2021-10-01 03:20:00|33661.3|33656.5|33684.8|33680|33687.3|33682.5|33660.3|33655.5|146
1633058700000|2021-10-01 03:25:00|33684.3|33679.5|33683.3|33678.5|33690.8|33686|33672.3|33667.5|65
1633059000000|2021-10-01 03:30:00|33683.8|33679|33696.8|33692|33713.8|33709|33683.3|33678.5|309
1633059300000|2021-10-01 03:35:00|33697.3|33692.5|33685.3|33680.5|33701.8|33697|33684.3|33679.5|108
1633059600000|2021-10-01 03:40:00|33685.8|33681|33670.8|33666|33689.8|33685|33667.8|33663|122
1633059900000|2021-10-01 03:45:00|33671.3|33666.5|33669.8|33665|33683.3|33678.5|33664.8|33660|335
1633060200000|2021-10-01 03:50:00|33670.3|33665.5|33662.8|33658|33671.8|33667|33651.8|33647|219
1633060500000|2021-10-01 03:55:00|33662.3|33657.5|33656.8|33652|33664.8|33660|33646.3|33641.5|110
1633060800000|2021-10-01 04:00:00|33657.3|33652.5|33656.3|33651.5|33672.3|33667.5|33654.8|33650|131
1633061100000|2021-10-01 04:05:00|33655.8|33651|33666.3|33661.5|33666.3|33661.5|33654.3|33649.5|106
1633061400000|2021-10-01 04:10:00|33665.8|33661|33667.3|33662.5|33667.8|33663|33656.3|33651.5|95
1633061700000|2021-10-01 04:15:00|33667.8|33663|33673.3|33668.5|33675.8|33671|33665.3|33660.5|79
1633062000000|2021-10-01 04:20:00|33673.8|33669|33667.8|33663|33673.8|33669|33661.3|33656.5|53
1633062300000|2021-10-01 04:25:00|33668.3|33663.5|33645.8|33641|33673.8|33669|33645.8|33641|123
1633062600000|2021-10-01 04:30:00|33646.3|33641.5|33651.8|33647|33659.8|33655|33642.3|33637.5|57
1633062900000|2021-10-01 04:35:00|33652.3|33647.5|33657.8|33653|33659.3|33654.5|33644.3|33639.5|75
1633063200000|2021-10-01 04:40:00|33657.3|33652.5|33649.8|33645|33659.8|33655|33646.8|33642|67
1633063500000|2021-10-01 04:45:00|33649.3|33644.5|33663.8|33659|33670.3|33665.5|33640.3|33635.5|175
1633063800000|2021-10-01 04:50:00|33663.3|33658.5|33667.8|33663|33678.8|33674|33663.3|33658.5|113
1633064100000|2021-10-01 04:55:00|33668.3|33663.5|33672.8|33668|33679.3|33674.5|33659.8|33655|89
1633064400000|2021-10-01 05:00:00|33673.3|33668.5|33655.8|33651|33679.8|33675|33654.8|33650|152
1633064700000|2021-10-01 05:05:00|33655.3|33650.5|33655.8|33651|33659.8|33655|33643.8|33639|106
1633065000000|2021-10-01 05:10:00|33655.3|33650.5|33656.3|33651.5|33662.3|33657.5|33645.8|33641|57
1633065300000|2021-10-01 05:15:00|33655.8|33651|33686.8|33682|33688.3|33683.5|33653.3|33648.5|252
1633065600000|2021-10-01 05:20:00|33687.3|33682.5|33676.8|33672|33689.3|33684.5|33667.3|33662.5|232
1633065900000|2021-10-01 05:25:00|33677.8|33673|33674.3|33669.5|33691.3|33686.5|33668.3|33663.5|72
1633066200000|2021-10-01 05:30:00|33673.8|33669|33677.3|33672.5|33687.3|33682.5|33673.3|33668.5|80
1633066500000|2021-10-01 05:35:00|33678.3|33673.5|33685.3|33680.5|33687.8|33683|33671.8|33667|113
1633066800000|2021-10-01 05:40:00|33685.8|33681|33692.3|33687.5|33699.3|33694.5|33681.8|33677|116
1633067100000|2021-10-01 05:45:00|33691.8|33687|33690.3|33685.5|33716.3|33711.5|33685.8|33681|249
1633067400000|2021-10-01 05:50:00|33689.3|33684.5|33688.8|33684|33705.3|33700.5|33678.8|33674|114
1633067700000|2021-10-01 05:55:00|33688.3|33683.5|33711.3|33706.5|33711.8|33707|33676.8|33672|114
1633068000000|2021-10-01 06:00:00|33710.7|33707.1|33730.7|33727.1|33749.2|33745.6|33704.2|33700.6|447
1633068300000|2021-10-01 06:05:00|33731.2|33727.6|33723.7|33720.1|33750.7|33747.1|33720.7|33717.1|406
1633068600000|2021-10-01 06:10:00|33724.2|33720.6|33681.7|33678.1|33729.7|33726.1|33681.7|33678.1|394
1633068900000|2021-10-01 06:15:00|33682.2|33678.6|33650.2|33646.6|33685.7|33682.1|33636.2|33632.6|515
1633069200000|2021-10-01 06:20:00|33649.7|33646.1|33593.2|33589.6|33649.7|33646.1|33568.2|33564.6|1527
1633069500000|2021-10-01 06:25:00|33595.2|33591.6|33600.7|33597.1|33607.2|33603.6|33560.7|33557.1|748
1633069800000|2021-10-01 06:30:00|33600.2|33596.6|33589.7|33586.1|33607.2|33603.6|33579.7|33576.1|337
1633070100000|2021-10-01 06:35:00|33590.2|33586.6|33602.2|33598.6|33605.2|33601.6|33590.2|33586.6|197
1633070400000|2021-10-01 06:40:00|33601.7|33598.1|33585.2|33581.6|33613.7|33610.1|33584.2|33580.6|240
1633070700000|2021-10-01 06:45:00|33584.7|33581.1|33582.7|33579.1|33595.2|33591.6|33576.7|33573.1|234
1633071000000|2021-10-01 06:50:00|33582.2|33578.6|33551.7|33548.1|33592.2|33588.6|33546.7|33543.1|341
1633071300000|2021-10-01 06:55:00|33550.2|33546.6|33596.2|33592.6|33598.2|33594.6|33541.7|33538.1|635
1633071600000|2021-10-01 07:00:00|33596.7|33593.1|33575.7|33572.1|33616.7|33613.1|33551.7|33548.1|1403
1633071900000|2021-10-01 07:05:00|33575.2|33571.6|33572.7|33569.1|33584.2|33580.6|33534.7|33531.1|957
1633072200000|2021-10-01 07:10:00|33572.2|33568.6|33610.7|33607.1|33613.7|33610.1|33532.7|33529.1|1497
1633072500000|2021-10-01 07:15:00|33610.2|33606.6|33640.7|33637.1|33640.7|33637.1|33569.2|33565.6|861
1633072800000|2021-10-01 07:20:00|33640.2|33636.6|33649.2|33645.6|33658.7|33655.1|33616.2|33612.6|766
1633073100000|2021-10-01 07:25:00|33648.7|33645.1|33681.7|33678.1|33691.2|33687.6|33625.7|33622.1|884
1633073400000|2021-10-01 07:30:00|33680.7|33677.1|33672.7|33669.1|33688.7|33685.1|33660.7|33657.1|841
1633073700000|2021-10-01 07:35:00|33671.2|33667.6|33641.2|33637.6|33693.7|33690.1|33640.7|33637.1|520
1633074000000|2021-10-01 07:40:00|33641.7|33638.1|33631.2|33627.6|33668.7|33665.1|33622.7|33619.1|414
1633074300000|2021-10-01 07:45:00|33631.7|33628.1|33620.7|33617.1|33638.2|33634.6|33593.7|33590.1|448
1633074600000|2021-10-01 07:50:00|33621.2|33617.6|33665.2|33661.6|33667.2|33663.6|33621.2|33617.6|509
1633074900000|2021-10-01 07:55:00|33665.7|33662.1|33644.7|33641.1|33706.2|33702.6|33644.7|33641.1|738
1633075200000|2021-10-01 08:00:00|33645.7|33642.1|33663.7|33660.1|33676.7|33673.1|33645.7|33642.1|685
1633075500000|2021-10-01 08:05:00|33664.2|33660.6|33634.7|33631.1|33668.7|33665.1|33623.7|33620.1|482
1633075800000|2021-10-01 08:10:00|33634.2|33630.6|33610.2|33606.6|33650.7|33647.1|33607.7|33604.1|716
1633076100000|2021-10-01 08:15:00|33609.7|33606.1|33603.7|33600.1|33621.7|33618.1|33594.7|33591.1|550
1633076400000|2021-10-01 08:20:00|33604.2|33600.6|33601.7|33598.1|33604.7|33601.1|33573.7|33570.1|645
1633076700000|2021-10-01 08:25:00|33602.2|33598.6|33626.7|33623.1|33629.2|33625.6|33588.2|33584.6|244
1633077000000|2021-10-01 08:30:00|33627.2|33623.6|33615.2|33611.6|33650.2|33646.6|33614.7|33611.1|545
1633077300000|2021-10-01 08:35:00|33614.7|33611.1|33640.7|33637.1|33642.7|33639.1|33614.2|33610.6|256
1633077600000|2021-10-01 08:40:00|33640.2|33636.6|33657.7|33654.1|33669.7|33666.1|33623.7|33620.1|342
1633077900000|2021-10-01 08:45:00|33658.2|33654.6|33638.2|33634.6|33669.7|33666.1|33611.7|33608.1|380
1633078200000|2021-10-01 08:50:00|33639.2|33635.6|33636.2|33632.6|33645.7|33642.1|33627.7|33624.1|259
1633078500000|2021-10-01 08:55:00|33637.2|33633.6|33642.2|33638.6|33644.7|33641.1|33609.2|33605.6|366
1633078800000|2021-10-01 09:00:00|33641.7|33638.1|33663.7|33660.1|33664.7|33661.1|33635.7|33632.1|368
1633079100000|2021-10-01 09:05:00|33664.2|33660.6|33652.2|33648.6|33671.2|33667.6|33649.2|33645.6|350
1633079400000|2021-10-01 09:10:00|33651.7|33648.1|33678.7|33675.1|33679.7|33676.1|33651.2|33647.6|303
1633079700000|2021-10-01 09:15:00|33678.2|33674.6|33662.7|33659.1|33683.2|33679.6|33661.7|33658.1|191
1633080000000|2021-10-01 09:20:00|33662.2|33658.6|33659.7|33656.1|33686.7|33683.1|33657.7|33654.1|280
1633080300000|2021-10-01 09:25:00|33659.2|33655.6|33676.7|33673.1|33679.7|33676.1|33653.7|33650.1|166
1633080600000|2021-10-01 09:30:00|33676.2|33672.6|33653.7|33650.1|33688.7|33685.1|33651.7|33648.1|222
1633080900000|2021-10-01 09:35:00|33654.7|33651.1|33648.7|33645.1|33655.7|33652.1|33635.7|33632.1|280
1633081200000|2021-10-01 09:40:00|33649.7|33646.1|33632.7|33629.1|33653.7|33650.1|33631.7|33628.1|224
1633081500000|2021-10-01 09:45:00|33633.2|33629.6|33641.7|33638.1|33645.7|33642.1|33630.7|33627.1|206
1633081800000|2021-10-01 09:50:00|33642.2|33638.6|33631.7|33628.1|33650.2|33646.6|33628.2|33624.6|194
1633082100000|2021-10-01 09:55:00|33631.2|33627.6|33655.7|33652.1|33657.7|33654.1|33630.7|33627.1|172
1633082400000|2021-10-01 10:00:00|33656.2|33652.6|33661.7|33658.1|33677.7|33674.1|33651.7|33648.1|411
1633082700000|2021-10-01 10:05:00|33662.2|33658.6|33672.7|33669.1|33681.2|33677.6|33661.7|33658.1|258
1633083000000|2021-10-01 10:10:00|33672.2|33668.6|33706.7|33703.1|33708.2|33704.6|33668.7|33665.1|315
1633083300000|2021-10-01 10:15:00|33707.2|33703.6|33703.2|33699.6|33715.2|33711.6|33700.7|33697.1|393
1633083600000|2021-10-01 10:20:00|33702.7|33699.1|33679.7|33676.1|33705.2|33701.6|33675.7|33672.1|303
1633083900000|2021-10-01 10:25:00|33679.2|33675.6|33692.7|33689.1|33695.2|33691.6|33676.7|33673.1|252
1633084200000|2021-10-01 10:30:00|33692.2|33688.6|33704.2|33700.6|33715.7|33712.1|33690.7|33687.1|280
1633084500000|2021-10-01 10:35:00|33704.7|33701.1|33696.2|33692.6|33707.7|33704.1|33694.7|33691.1|106
1633084800000|2021-10-01 10:40:00|33697.7|33694.1|33708.7|33705.1|33708.7|33705.1|33686.7|33683.1|146
1633085100000|2021-10-01 10:45:00|33709.2|33705.6|33707.2|33703.6|33709.7|33706.1|33696.7|33693.1|226
1633085400000|2021-10-01 10:50:00|33706.7|33703.1|33707.7|33704.1|33713.2|33709.6|33691.7|33688.1|225
1633085700000|2021-10-01 10:55:00|33707.2|33703.6|33726.7|33723.1|33730.7|33727.1|33706.7|33703.1|257
1633086000000|2021-10-01 11:00:00|33727.2|33723.6|33755.2|33751.6|33755.7|33752.1|33723.7|33720.1|643
1633086300000|2021-10-01 11:05:00|33754.7|33751.1|33768.7|33765.1|33781.2|33777.6|33747.2|33743.6|770
1633086600000|2021-10-01 11:10:00|33769.2|33765.6|33804.7|33801.1|33806.7|33803.1|33765.2|33761.6|466
1633086900000|2021-10-01 11:15:00|33804.2|33800.6|33819.7|33816.1|33845.2|33841.6|33798.7|33795.1|832
1633087200000|2021-10-01 11:20:00|33820.2|33816.6|33851.7|33848.1|33853.2|33849.6|33819.2|33815.6|505
1633087500000|2021-10-01 11:25:00|33851.2|33847.6|33903.7|33900.1|33910.2|33906.6|33849.7|33846.1|1413
1633087800000|2021-10-01 11:30:00|33904.2|33900.6|33951.7|33948.1|33951.7|33948.1|33903.7|33900.1|1600
1633088100000|2021-10-01 11:35:00|33951.2|33947.6|33974.7|33971.1|34018.7|34015.1|33949.2|33945.6|1923
1633088400000|2021-10-01 11:40:00|33975.7|33972.1|33972.2|33968.6|33986.7|33983.1|33965.2|33961.6|995
1633088700000|2021-10-01 11:45:00|33972.7|33969.1|34025.7|34022.1|34054.7|34051.1|33972.2|33968.6|1761
1633089000000|2021-10-01 11:50:00|34026.7|34023.1|33971.7|33968.1|34037.2|34033.6|33969.7|33966.1|1170
1633089300000|2021-10-01 11:55:00|33970.7|33967.1|33983.7|33980.1|33986.7|33983.1|33951.7|33948.1|973
1633089600000|2021-10-01 12:00:00|33984.7|33981.1|33997.7|33994.1|34017.7|34014.1|33981.7|33978.1|953
1633089900000|2021-10-01 12:05:00|33997.2|33993.6|34002.2|33998.6|34008.7|34005.1|33985.2|33981.6|540
1633090200000|2021-10-01 12:10:00|34001.7|33998.1|33997.7|33994.1|34003.2|33999.6|33976.2|33972.6|725
1633090500000|2021-10-01 12:15:00|33997.2|33993.6|34034.7|34031.1|34034.7|34031.1|33995.7|33992.1|608
1633090800000|2021-10-01 12:20:00|34034.2|34030.6|34021.7|34018.1|34045.2|34041.6|34016.2|34012.6|746
1633091100000|2021-10-01 12:25:00|34021.2|34017.6|34052.2|34048.6|34052.2|34048.6|34019.7|34016.1|737
1633091400000|2021-10-01 12:30:00|34051.7|34048.1|33999.7|33996.1|34064.2|34060.6|33998.7|33995.1|1148
1633091700000|2021-10-01 12:35:00|34000.2|33996.6|33951.2|33947.6|34000.2|33996.6|33949.7|33946.1|1184
1633092000000|2021-10-01 12:40:00|33951.7|33948.1|33961.2|33957.6|33986.2|33982.6|33939.2|33935.6|906
1633092300000|2021-10-01 12:45:00|33960.7|33957.1|33959.2|33955.6|33969.2|33965.6|33939.2|33935.6|568
1633092600000|2021-10-01 12:50:00|33958.2|33954.6|33963.7|33960.1|33974.2|33970.6|33945.7|33942.1|517
1633092900000|2021-10-01 12:55:00|33964.2|33960.6|33964.2|33960.6|33979.2|33975.6|33954.2|33950.6|380
1633093200000|2021-10-01 13:00:00|33964.7|33961.1|34006.7|34003.1|34010.7|34007.1|33964.7|33961.1|662
1633093500000|2021-10-01 13:05:00|34006.2|34002.6|33991.7|33988.1|34012.2|34008.6|33989.7|33986.1|407
1633093800000|2021-10-01 13:10:00|33992.2|33988.6|34015.7|34012.1|34018.2|34014.6|33991.2|33987.6|341
1633094100000|2021-10-01 13:15:00|34015.2|34011.6|34027.2|34023.6|34031.7|34028.1|34015.2|34011.6|399
1633094400000|2021-10-01 13:20:00|34027.7|34024.1|34023.2|34019.6|34038.2|34034.6|34008.2|34004.6|451
1633094700000|2021-10-01 13:25:00|34023.7|34020.1|34022.2|34018.6|34031.7|34028.1|34012.7|34009.1|589
1633095000000|2021-10-01 13:30:00|34021.6|34019.2|34034.1|34031.7|34123.1|34120.7|34020.1|34017.7|8849
1633095300000|2021-10-01 13:35:00|34033.6|34031.2|34015.6|34013.2|34065.6|34063.2|34011.1|34008.7|5043
1633095600000|2021-10-01 13:40:00|34015.1|34012.7|33959.6|33957.2|34039.6|34037.2|33959.1|33956.7|2994
1633095900000|2021-10-01 13:45:00|33959.1|33956.7|33961.1|33958.7|33990.1|33987.7|33935.6|33933.2|3252
1633096200000|2021-10-01 13:50:00|33960.1|33957.7|33968.1|33965.7|33990.6|33988.2|33929.1|33926.7|3473
1633096500000|2021-10-01 13:55:00|33968.6|33966.2|33983.6|33981.2|33992.1|33989.7|33936.6|33934.2|3156
1633096800000|2021-10-01 14:00:00|33998.1|33995.7|33997.1|33994.7|34078.1|34075.7|33961.1|33958.7|5704
1633097100000|2021-10-01 14:05:00|33996.6|33994.2|34021.1|34018.7|34046.1|34043.7|33967.1|33964.7|2707
1633097400000|2021-10-01 14:10:00|34019.4|34017|33993.4|33991|34033.9|34031.5|33979.4|33977|2002
1633097700000|2021-10-01 14:15:00|33993.9|33991.5|33864.9|33862.5|34001.9|33999.5|33845.4|33843|5366
1633098000000|2021-10-01 14:20:00|33866.4|33864|33797.4|33795|33871.4|33869|33783.4|33781|3352
1633098300000|2021-10-01 14:25:00|33796.9|33794.5|33845.4|33843|33875.4|33873|33785.4|33783|2682
1633098600000|2021-10-01 14:30:00|33844.4|33842|33845.4|33843|33871.4|33869|33818.9|33816.5|1962
1633098900000|2021-10-01 14:35:00|33844.9|33842.5|33818.9|33816.5|33885.4|33883|33818.4|33816|1915
1633099200000|2021-10-01 14:40:00|33815.9|33813.5|33827.4|33825|33875.4|33873|33808.4|33806|1964
1633099500000|2021-10-01 14:45:00|33826.9|33824.5|33852.9|33850.5|33854.4|33852|33786.9|33784.5|2492
1633099800000|2021-10-01 14:50:00|33852.4|33850|33846.4|33844|33869.4|33867|33832.4|33830|1448
1633100100000|2021-10-01 14:55:00|33845.9|33843.5|33934.9|33932.5|33941.9|33939.5|33840.9|33838.5|2127
1633100400000|2021-10-01 15:00:00|33936.4|33934|33943.9|33941.5|33989.9|33987.5|33929.4|33927|2549
1633100700000|2021-10-01 15:05:00|33944.4|33942|33877.4|33875|33961.9|33959.5|33876.4|33874|1585
1633101000000|2021-10-01 15:10:00|33878.4|33876|34044.4|34042|34062.4|34060|33866.9|33864.5|2691
1633101300000|2021-10-01 15:15:00|34043.9|34041.5|34055.4|34053|34059.4|34057|34016.4|34014|2073
1633101600000|2021-10-01 15:20:00|34056.4|34054|34072.4|34070|34079.4|34077|34025.4|34023|1880
1633101900000|2021-10-01 15:25:00|34071.9|34069.5|34022.4|34020|34077.4|34075|34019.9|34017.5|1150
1633102200000|2021-10-01 15:30:00|34023.4|34021|34065.9|34063.5|34068.4|34066|34019.4|34017|1471
1633102500000|2021-10-01 15:35:00|34065.4|34063|34087.4|34085|34101.4|34099|34043.9|34041.5|1351
1633102800000|2021-10-01 15:40:00|34087.9|34085.5|34118.4|34116|34127.4|34125|34082.4|34080|1632
1633103100000|2021-10-01 15:45:00|34118.9|34116.5|34119.4|34117|34146.9|34144.5|34116.9|34114.5|1858
1633103400000|2021-10-01 15:50:00|34119.9|34117.5|34115.9|34113.5|34125.4|34123|34078.4|34076|1469
1633103700000|2021-10-01 15:55:00|34116.4|34114|34088.9|34086.5|34118.4|34116|34065.9|34063.5|1248
1633104000000|2021-10-01 16:00:00|34089.4|34087|34082.9|34080.5|34100.9|34098.5|34069.4|34067|983
1633104300000|2021-10-01 16:05:00|34083.4|34081|34115.4|34113|34123.4|34121|34069.4|34067|1094
1633104600000|2021-10-01 16:10:00|34114.9|34112.5|34087.4|34085|34117.9|34115.5|34086.4|34084|759
1633104900000|2021-10-01 16:15:00|34087.9|34085.5|34086.4|34084|34098.9|34096.5|34063.4|34061|918
1633105200000|2021-10-01 16:20:00|34085.9|34083.5|34127.4|34125|34142.4|34140|34083.9|34081.5|1118
1633105500000|2021-10-01 16:25:00|34126.9|34124.5|34125.4|34123|34139.4|34137|34112.4|34110|755
1633105800000|2021-10-01 16:30:00|34125.9|34123.5|34146.4|34144|34161.9|34159.5|34122.4|34120|1106
1633106100000|2021-10-01 16:35:00|34145.9|34143.5|34127.4|34125|34159.4|34157|34115.4|34113|1046
1633106400000|2021-10-01 16:40:00|34127|34124.6|34138|34135.6|34149.5|34147.1|34125|34122.6|768
1633106700000|2021-10-01 16:45:00|34138.5|34136.1|34137|34134.6|34159|34156.6|34134|34131.6|547
1633107000000|2021-10-01 16:50:00|34137.5|34135.1|34141|34138.6|34151.5|34149.1|34108|34105.6|778
1633107300000|2021-10-01 16:55:00|34141.5|34139.1|34119|34116.6|34145|34142.6|34106.5|34104.1|620
1633107600000|2021-10-01 17:00:00|34119.5|34117.1|34125|34122.6|34141|34138.6|34091.5|34089.1|1005
1633107900000|2021-10-01 17:05:00|34124.5|34122.1|34177|34174.6|34177|34174.6|34124|34121.6|841
1633108200000|2021-10-01 17:10:00|34178|34175.6|34174|34171.6|34188|34185.6|34163|34160.6|1158
1633108500000|2021-10-01 17:15:00|34174.5|34172.1|34178|34175.6|34192|34189.6|34169|34166.6|578
1633108800000|2021-10-01 17:20:00|34178.5|34176.1|34198|34195.6|34204|34201.6|34176|34173.6|793
1633109100000|2021-10-01 17:25:00|34200|34197.6|34184|34181.6|34209|34206.6|34183|34180.6|612
1633109400000|2021-10-01 17:30:00|34184.5|34182.1|34227|34224.6|34231.5|34229.1|34184|34181.6|1004
1633109700000|2021-10-01 17:35:00|34227.5|34225.1|34239|34236.6|34246.5|34244.1|34224.5|34222.1|1145
1633110000000|2021-10-01 17:40:00|34239.5|34237.1|34267.5|34265.1|34267.5|34265.1|34239.5|34237.1|1358
1633110300000|2021-10-01 17:45:00|34268|34265.6|34329.5|34327.1|34331.5|34329.1|34261|34258.6|2249
1633110600000|2021-10-01 17:50:00|34330|34327.6|34319|34316.6|34330.5|34328.1|34302.5|34300.1|1278
1633110900000|2021-10-01 17:55:00|34319.5|34317.1|34284|34281.6|34319.5|34317.1|34281|34278.6|1454
1633111200000|2021-10-01 18:00:00|34284.5|34282.1|34302|34299.6|34310|34307.6|34281.5|34279.1|1515
1633111500000|2021-10-01 18:05:00|34301.5|34299.1|34304|34301.6|34325.5|34323.1|34300|34297.6|1071
1633111800000|2021-10-01 18:10:00|34304.5|34302.1|34310|34307.6|34323.5|34321.1|34299.5|34297.1|723
1633112100000|2021-10-01 18:15:00|34310.5|34308.1|34322|34319.6|34328|34325.6|34309.5|34307.1|477
1633112400000|2021-10-01 18:20:00|34322.5|34320.1|34334|34331.6|34342|34339.6|34319|34316.6|844
1633112700000|2021-10-01 18:25:00|34334.5|34332.1|34336.5|34334.1|34355|34352.6|34330.5|34328.1|992
1633113000000|2021-10-01 18:30:00|34336|34333.6|34344.5|34342.1|34364|34361.6|34334.5|34332.1|1089
1633113300000|2021-10-01 18:35:00|34345|34342.6|34353.5|34351.1|34356|34353.6|34343|34340.6|674
1633113600000|2021-10-01 18:40:00|34354|34351.6|34326.5|34324.1|34368.5|34366.1|34324.5|34322.1|972
1633113900000|2021-10-01 18:45:00|34327|34324.6|34349.5|34347.1|34352|34349.6|34326|34323.6|758
1633114200000|2021-10-01 18:50:00|34350|34347.6|34372|34369.6|34375|34372.6|34329.5|34327.1|1302
1633114500000|2021-10-01 18:55:00|34372.5|34370.1|34382|34379.6|34388.5|34386.1|34370.5|34368.1|1168
1633114800000|2021-10-01 19:00:00|34384|34381.6|34430|34427.6|34432.5|34430.1|34384|34381.6|1484
1633115100000|2021-10-01 19:05:00|34430.5|34428.1|34437.5|34435.1|34439|34436.6|34420.5|34418.1|791
1633115400000|2021-10-01 19:10:00|34437|34434.6|34473|34470.6|34473.5|34471.1|34433.5|34431.1|1389
1633115700000|2021-10-01 19:15:00|34473.5|34471.1|34439|34436.6|34492.5|34490.1|34431.5|34429.1|2068
1633116000000|2021-10-01 19:20:00|34440.3|34437.9|34435.3|34432.9|34456.3|34453.9|34430.8|34428.4|1092
1633116300000|2021-10-01 19:25:00|34435.8|34433.4|34396.8|34394.4|34438.8|34436.4|34394.8|34392.4|1768
1633116600000|2021-10-01 19:30:00|34396.3|34393.9|34409.8|34407.4|34409.8|34407.4|34366.8|34364.4|1837
1633116900000|2021-10-01 19:35:00|34409.3|34406.9|34373.8|34371.4|34409.3|34406.9|34373.3|34370.9|1067
1633117200000|2021-10-01 19:40:00|34373.3|34370.9|34388.3|34385.9|34390.3|34387.9|34368.8|34366.4|1117
1633117500000|2021-10-01 19:45:00|34387.8|34385.4|34349.3|34346.9|34392.8|34390.4|34335.3|34332.9|2013
1633117800000|2021-10-01 19:50:00|34348.3|34345.9|34404.3|34401.9|34434.8|34432.4|34347.3|34344.9|2793
1633118100000|2021-10-01 19:55:00|34403.8|34401.4|34334.8|34332.4|34406.3|34403.9|34288.8|34286.4|5526
1633118400000|2021-10-01 20:00:00|34334.3|34331.9|34366.5|34361.7|34381|34376.2|34329.5|34324.7|2118
1633118700000|2021-10-01 20:05:00|34366|34361.2|34373.5|34368.7|34378.5|34373.7|34364|34359.2|492
1633119000000|2021-10-01 20:10:00|34374|34369.2|34344.5|34339.7|34383|34378.2|34338.5|34333.7|762
1633119300000|2021-10-01 20:15:00|34346.5|34341.7|34370|34365.2|34373|34368.2|34343.5|34338.7|233
1633119600000|2021-10-01 20:20:00|34371|34366.2|34364|34359.2|34371|34366.2|34357.5|34352.7|123
1633119900000|2021-10-01 20:25:00|34363.5|34358.7|34360|34355.2|34375|34370.2|34359|34354.2|96
1633120200000|2021-10-01 20:30:00|34359.5|34354.7|34349|34344.2|34361.5|34356.7|34345.5|34340.7|177
1633120500000|2021-10-01 20:35:00|34346.5|34341.7|34348.5|34343.7|34357.5|34352.7|34342.5|34337.7|155
1633120800000|2021-10-01 20:40:00|34348|34343.2|34353.5|34348.7|34359|34354.2|34347.5|34342.7|136
1633121100000|2021-10-01 20:45:00|34353|34348.2|34355|34350.2|34362.5|34357.7|34348.5|34343.7|244
1633121400000|2021-10-01 20:50:00|34355.5|34350.7|34356|34351.2|34361.5|34356.7|34347.5|34342.7|163
1633121700000|2021-10-01 20:55:00|34355.5|34350.7|34366|34356.2|34368.9|34362.7|34355|34350.2|210
1633298400000|2021-10-03 22:00:00|34350|34345.2|34335.5|34330.7|34402|34397.2|34335.5|34330.7|483
1633298700000|2021-10-03 22:05:00|34334|34329.2|34347|34342.2|34353|34348.2|34333.5|34328.7|184
1633299000000|2021-10-03 22:10:00|34347.5|34342.7|34349.5|34344.7|34369.5|34364.7|34347.5|34342.7|194
1633299300000|2021-10-03 22:15:00|34350|34345.2|34364.5|34359.7|34369.5|34364.7|34345.5|34340.7|169
1633299600000|2021-10-03 22:20:00|34364|34359.2|34391.5|34386.7|34395|34390.2|34363.5|34358.7|243
1633299900000|2021-10-03 22:25:00|34391|34386.2|34414.5|34409.7|34416|34411.2|34382.5|34377.7|220
1633300200000|2021-10-03 22:30:00|34414|34409.2|34409|34404.2|34424|34419.2|34405|34400.2|252
1633300500000|2021-10-03 22:35:00|34408.5|34403.7|34404|34399.2|34410|34405.2|34403|34398.2|136
1633300800000|2021-10-03 22:40:00|34404.5|34399.7|34403.5|34398.7|34408|34403.2|34391|34386.2|140
1633301100000|2021-10-03 22:45:00|34404|34399.2|34398.5|34393.7|34407|34402.2|34394|34389.2|140
1633301400000|2021-10-03 22:50:00|34397|34392.2|34416|34411.2|34421|34416.2|34393|34388.2|196
1633301700000|2021-10-03 22:55:00|34415.5|34410.7|34421|34416.2|34431|34426.2|34408.5|34403.7|253
1633302000000|2021-10-03 23:00:00|34421.5|34416.7|34408.5|34403.7|34426|34421.2|34404.5|34399.7|160
1633302300000|2021-10-03 23:05:00|34409|34404.2|34427|34422.2|34427.5|34422.7|34403|34398.2|134
1633302600000|2021-10-03 23:10:00|34427.5|34422.7|34419|34414.2|34428|34423.2|34412|34407.2|80
1633302900000|2021-10-03 23:15:00|34420|34415.2|34406|34401.2|34421|34416.2|34404|34399.2|74
1633303200000|2021-10-03 23:20:00|34406.5|34401.7|34407|34402.2|34412|34407.2|34403.5|34398.7|94
1633303500000|2021-10-03 23:25:00|34407.5|34402.7|34414|34409.2|34421|34416.2|34407|34402.2|84
1633303800000|2021-10-03 23:30:00|34417.5|34412.7|34409.5|34404.7|34427|34422.2|34408|34403.2|159
1633304100000|2021-10-03 23:35:00|34410|34405.2|34420|34415.2|34425|34420.2|34409|34404.2|75
1633304400000|2021-10-03 23:40:00|34419.5|34414.7|34409.5|34404.7|34425|34420.2|34408|34403.2|132
1633304700000|2021-10-03 23:45:00|34410|34405.2|34396|34391.2|34413.5|34408.7|34393.5|34388.7|184
1633305000000|2021-10-03 23:50:00|34397|34392.2|34403|34398.2|34408|34403.2|34393|34388.2|107
1633305300000|2021-10-03 23:55:00|34405|34400.2|34400.5|34395.7|34407|34402.2|34398|34393.2|113
1633305600000|2021-10-04 00:00:00|34401|34396.2|34382|34377.2|34407.5|34402.7|34370.5|34365.7|472
1633305900000|2021-10-04 00:05:00|34381.5|34376.7|34378|34373.2|34393|34388.2|34374.5|34369.7|175
1633306200000|2021-10-04 00:10:00|34377.5|34372.7|34368|34363.2|34386|34381.2|34360|34355.2|316
1633306500000|2021-10-04 00:15:00|34367|34362.2|34335.5|34330.7|34367|34362.2|34335|34330.2|361
1633306800000|2021-10-04 00:20:00|34335|34330.2|34354|34349.2|34359|34354.2|34330|34325.2|162
1633307100000|2021-10-04 00:25:00|34353.5|34348.7|34342|34337.2|34356|34351.2|34339|34334.2|85
1633307400000|2021-10-04 00:30:00|34342.5|34337.7|34333.5|34328.7|34356|34351.2|34333.5|34328.7|101
1633307700000|2021-10-04 00:35:00|34334|34329.2|34307|34302.2|34343|34338.2|34297|34292.2|551
1633308000000|2021-10-04 00:40:00|34306|34301.2|34268.5|34263.7|34309|34304.2|34264.5|34259.7|642
1633308300000|2021-10-04 00:45:00|34269|34264.2|34274|34269.2|34281|34276.2|34255|34250.2|383
1633308600000|2021-10-04 00:50:00|34274.5|34269.7|34253.5|34248.7|34285|34280.2|34246|34241.2|307
1633308900000|2021-10-04 00:55:00|34253|34248.2|34278|34273.2|34280|34275.2|34253|34248.2|132
1633309200000|2021-10-04 01:00:00|34277.5|34272.7|34238|34233.2|34278.5|34273.7|34237|34232.2|210
1633309500000|2021-10-04 01:05:00|34237.5|34232.7|34234.5|34229.7|34238|34233.2|34221|34216.2|360
1633309800000|2021-10-04 01:10:00|34235|34230.2|34241|34236.2|34245.5|34240.7|34230|34225.2|124
1633310100000|2021-10-04 01:15:00|34241.5|34236.7|34262.5|34257.7|34269.5|34264.7|34240|34235.2|570
1633310400000|2021-10-04 01:20:00|34262|34257.2|34282.5|34277.7|34297|34292.2|34257|34252.2|345
1633310700000|2021-10-04 01:25:00|34281.5|34276.7|34294|34289.2|34299.5|34294.7|34273|34268.2|212
1633311000000|2021-10-04 01:30:00|34293.5|34288.7|34275|34270.2|34295|34290.2|34270.5|34265.7|198
1633311300000|2021-10-04 01:35:00|34274.5|34269.7|34198|34193.2|34275|34270.2|34192.5|34187.7|582
1633311600000|2021-10-04 01:40:00|34197|34192.2|34210|34205.2|34215|34210.2|34187.5|34182.7|418
1633311900000|2021-10-04 01:45:00|34210.5|34205.7|34207|34202.2|34230.5|34225.7|34206.5|34201.7|262
1633312200000|2021-10-04 01:50:00|34208|34203.2|34157|34152.2|34208.5|34203.7|34151.5|34146.7|506
1633312500000|2021-10-04 01:55:00|34155.5|34150.7|34185|34180.2|34198|34193.2|34152.5|34147.7|405
1633312800000|2021-10-04 02:00:00|34185.5|34180.7|34175|34170.2|34187.5|34182.7|34161|34156.2|514
1633313100000|2021-10-04 02:05:00|34175.5|34170.7|34170.5|34165.7|34183.5|34178.7|34164.5|34159.7|309
1633313400000|2021-10-04 02:10:00|34170|34165.2|34202.5|34197.7|34208|34203.2|34167.5|34162.7|257
1633313700000|2021-10-04 02:15:00|34203|34198.2|34227|34222.2|34227|34222.2|34201|34196.2|225
1633314000000|2021-10-04 02:20:00|34227.5|34222.7|34205.5|34200.7|34234.5|34229.7|34201|34196.2|236
1633314300000|2021-10-04 02:25:00|34205|34200.2|34228|34223.2|34237|34232.2|34197|34192.2|177
1633314600000|2021-10-04 02:30:00|34227.5|34222.7|34229|34224.2|34248.5|34243.7|34226|34221.2|194
1633314900000|2021-10-04 02:35:00|34228.5|34223.7|34264|34259.2|34267.5|34262.7|34227|34222.2|285
1633315200000|2021-10-04 02:40:00|34264.5|34259.7|34268.5|34263.7|34282|34277.2|34253.5|34248.7|243
1633315500000|2021-10-04 02:45:00|34268|34263.2|34269|34264.2|34271.5|34266.7|34257|34252.2|113
1633315800000|2021-10-04 02:50:00|34269.5|34264.7|34272.5|34267.7|34278|34273.2|34264.5|34259.7|135
1633316100000|2021-10-04 02:55:00|34272|34267.2|34263.5|34258.7|34272|34267.2|34253.5|34248.7|157
1633316400000|2021-10-04 03:00:00|34264|34259.2|34254|34249.2|34271.5|34266.7|34250.5|34245.7|227
1633316700000|2021-10-04 03:05:00|34253.5|34248.7|34253|34248.2|34264|34259.2|34247|34242.2|132
1633317000000|2021-10-04 03:10:00|34253.5|34248.7|34228|34223.2|34257.5|34252.7|34215.5|34210.7|275
1633317300000|2021-10-04 03:15:00|34228.5|34223.7|34244|34239.2|34248|34243.2|34225.5|34220.7|211
1633317600000|2021-10-04 03:20:00|34244.5|34239.7|34245|34240.2|34248|34243.2|34231.5|34226.7|107
1633317900000|2021-10-04 03:25:00|34245.5|34240.7|34252|34247.2|34261.5|34256.7|34244|34239.2|152
1633318200000|2021-10-04 03:30:00|34251.5|34246.7|34237|34232.2|34253|34248.2|34232|34227.2|174
1633318500000|2021-10-04 03:35:00|34237.5|34232.7|34237.5|34232.7|34244|34239.2|34223.5|34218.7|87
1633318800000|2021-10-04 03:40:00|34238|34233.2|34230|34225.2|34245.5|34240.7|34230|34225.2|55
1633319100000|2021-10-04 03:45:00|34229.5|34224.7|34227|34222.2|34244|34239.2|34226|34221.2|131
1633319400000|2021-10-04 03:50:00|34226.5|34221.7|34210|34205.2|34234.5|34229.7|34204.5|34199.7|152
1633319700000|2021-10-04 03:55:00|34209.5|34204.7|34201|34196.2|34219|34214.2|34190.5|34185.7|216
1633320000000|2021-10-04 04:00:00|34200|34195.2|34207|34202.2|34216|34211.2|34194|34189.2|204
1633320300000|2021-10-04 04:05:00|34208|34203.2|34201|34196.2|34218.5|34213.7|34196|34191.2|150
1633320600000|2021-10-04 04:10:00|34201.5|34196.7|34198|34193.2|34202.5|34197.7|34191|34186.2|94
1633320900000|2021-10-04 04:15:00|34197.5|34192.7|34221|34216.2|34222|34217.2|34197.5|34192.7|182
1633321200000|2021-10-04 04:20:00|34221.5|34216.7|34209.5|34204.7|34225|34220.2|34203|34198.2|104
1633321500000|2021-10-04 04:25:00|34208.5|34203.7|34214.5|34209.7|34227|34222.2|34207|34202.2|96
1633321800000|2021-10-04 04:30:00|34215|34210.2|34241|34236.2|34250|34245.2|34208|34203.2|192
1633322100000|2021-10-04 04:35:00|34243|34238.2|34268.5|34263.7|34271.5|34266.7|34239.5|34234.7|311
1633322400000|2021-10-04 04:40:00|34269.5|34264.7|34284.5|34279.7|34285|34280.2|34266|34261.2|233
1633322700000|2021-10-04 04:45:00|34284|34279.2|34290|34285.2|34316.5|34311.7|34284|34279.2|413
1633323000000|2021-10-04 04:50:00|34289.5|34284.7|34299|34294.2|34302|34297.2|34286|34281.2|154
1633323300000|2021-10-04 04:55:00|34299.5|34294.7|34313|34308.2|34318|34313.2|34295.5|34290.7|154
1633323600000|2021-10-04 05:00:00|34312.5|34307.7|34324|34319.2|34362|34357.2|34307.5|34302.7|927
1633323900000|2021-10-04 05:05:00|34324.5|34319.7|34356|34351.2|34359|34354.2|34313.5|34308.7|279
1633324200000|2021-10-04 05:10:00|34358.5|34353.7|34341|34336.2|34369|34364.2|34330|34325.2|367
1633324500000|2021-10-04 05:15:00|34341.5|34336.7|34344|34339.2|34352.5|34347.7|34336.5|34331.7|131
1633324800000|2021-10-04 05:20:00|34343.5|34338.7|34315|34310.2|34345.5|34340.7|34314|34309.2|324
1633325100000|2021-10-04 05:25:00|34315.5|34310.7|34333|34328.2|34345|34340.2|34315|34310.2|274
1633325400000|2021-10-04 05:30:00|34332.5|34327.7|34287|34282.2|34333|34328.2|34286|34281.2|252
1633325700000|2021-10-04 05:35:00|34286|34281.2|34286.5|34281.7|34309|34304.2|34285|34280.2|135
1633326000000|2021-10-04 05:40:00|34286|34281.2|34285.5|34280.7|34290|34285.2|34265.5|34260.7|423
1633326300000|2021-10-04 05:45:00|34285|34280.2|34290|34285.2|34291.5|34286.7|34263|34258.2|271
1633326600000|2021-10-04 05:50:00|34290.5|34285.7|34290.5|34285.7|34312|34307.2|34284.5|34279.7|196
1633326900000|2021-10-04 05:55:00|34289.5|34284.7|34265|34260.2|34293|34288.2|34237|34232.2|334
1633327200000|2021-10-04 06:00:00|34264.4|34260.8|34236.9|34233.3|34272.4|34268.8|34226.4|34222.8|467
1633327500000|2021-10-04 06:05:00|34237.4|34233.8|34219.9|34216.3|34238.9|34235.3|34207.4|34203.8|446
1633327800000|2021-10-04 06:10:00|34219.4|34215.8|34183.9|34180.3|34220.9|34217.3|34181.4|34177.8|431
1633328100000|2021-10-04 06:15:00|34183.4|34179.8|34150.4|34146.8|34183.4|34179.8|34141.9|34138.3|702
1633328400000|2021-10-04 06:20:00|34150.9|34147.3|34175.4|34171.8|34180.4|34176.8|34133.9|34130.3|490
1633328700000|2021-10-04 06:25:00|34174.9|34171.3|34229.9|34226.3|34231.4|34227.8|34164.4|34160.8|572
1633329000000|2021-10-04 06:30:00|34230.4|34226.8|34259.9|34256.3|34274.4|34270.8|34226.9|34223.3|676
1633329300000|2021-10-04 06:35:00|34260.4|34256.8|34253.4|34249.8|34280.4|34276.8|34247.9|34244.3|358
1633329600000|2021-10-04 06:40:00|34252.4|34248.8|34241.4|34237.8|34257.4|34253.8|34241.4|34237.8|219
1633329900000|2021-10-04 06:45:00|34241.9|34238.3|34209.4|34205.8|34247.9|34244.3|34207.9|34204.3|294
1633330200000|2021-10-04 06:50:00|34208.9|34205.3|34203.4|34199.8|34236.4|34232.8|34203.4|34199.8|365
1633330500000|2021-10-04 06:55:00|34202.9|34199.3|34200.4|34196.8|34208.4|34204.8|34185.9|34182.3|350
1633330800000|2021-10-04 07:00:00|34201.4|34197.8|34144.9|34141.3|34201.4|34197.8|34136.4|34132.8|1728
1633331100000|2021-10-04 07:05:00|34143.9|34140.3|34194.9|34191.3|34197.4|34193.8|34143.9|34140.3|1241
1633331400000|2021-10-04 07:10:00|34195.4|34191.8|34228.4|34224.8|34231.4|34227.8|34191.4|34187.8|885
1633331700000|2021-10-04 07:15:00|34227.4|34223.8|34180.4|34176.8|34229.4|34225.8|34171.9|34168.3|522
1633332000000|2021-10-04 07:20:00|34179.9|34176.3|34161.4|34157.8|34204.4|34200.8|34156.4|34152.8|628
1633332300000|2021-10-04 07:25:00|34161.9|34158.3|34145.9|34142.3|34171.4|34167.8|34123.4|34119.8|851
1633332600000|2021-10-04 07:30:00|34145.4|34141.8|34111.4|34107.8|34145.4|34141.8|34106.9|34103.3|906
1633332900000|2021-10-04 07:35:00|34112.4|34108.8|34138.9|34135.3|34148.9|34145.3|34106.4|34102.8|600
1633333200000|2021-10-04 07:40:00|34139.4|34135.8|34148.4|34144.8|34158.9|34155.3|34122.4|34118.8|481
1633333500000|2021-10-04 07:45:00|34147.9|34144.3|34186.4|34182.8|34198.4|34194.8|34128.4|34124.8|668
1633333800000|2021-10-04 07:50:00|34185.9|34182.3|34179.4|34175.8|34189.4|34185.8|34161.4|34157.8|362
1633334100000|2021-10-04 07:55:00|34178.9|34175.3|34192.4|34188.8|34199.4|34195.8|34171.4|34167.8|396
1633334400000|2021-10-04 08:00:00|34191.9|34188.3|34223.4|34219.8|34236.4|34232.8|34190.4|34186.8|958
1633334700000|2021-10-04 08:05:00|34222.9|34219.3|34204.9|34201.3|34241.9|34238.3|34200.9|34197.3|528
1633335000000|2021-10-04 08:10:00|34204.4|34200.8|34211.4|34207.8|34244.4|34240.8|34204.4|34200.8|523
1633335300000|2021-10-04 08:15:00|34210.9|34207.3|34186.4|34182.8|34213.4|34209.8|34185.4|34181.8|376
1633335600000|2021-10-04 08:20:00|34185.9|34182.3|34186.4|34182.8|34202.9|34199.3|34181.4|34177.8|504
1633335900000|2021-10-04 08:25:00|34185.4|34181.8|34166.4|34162.8|34197.9|34194.3|34165.4|34161.8|369
1633336200000|2021-10-04 08:30:00|34165.9|34162.3|34147.4|34143.8|34178.4|34174.8|34139.9|34136.3|427
1633336500000|2021-10-04 08:35:00|34146.9|34143.3|34138.9|34135.3|34157.4|34153.8|34130.4|34126.8|554
1633336800000|2021-10-04 08:40:00|34138.4|34134.8|34157.4|34153.8|34172.9|34169.3|34127.9|34124.3|523
1633337100000|2021-10-04 08:45:00|34156.9|34153.3|34166.4|34162.8|34174.4|34170.8|34143.9|34140.3|465
1633337400000|2021-10-04 08:50:00|34166.9|34163.3|34190.4|34186.8|34196.9|34193.3|34161.9|34158.3|411
1633337700000|2021-10-04 08:55:00|34189.9|34186.3|34224.9|34221.3|34232.9|34229.3|34177.4|34173.8|527
1633338000000|2021-10-04 09:00:00|34225.4|34221.8|34222.4|34218.8|34249.9|34246.3|34208.9|34205.3|1143
1633338300000|2021-10-04 09:05:00|34222.9|34219.3|34223.4|34219.8|34245.4|34241.8|34215.9|34212.3|556
1633338600000|2021-10-04 09:10:00|34223.9|34220.3|34237.4|34233.8|34251.4|34247.8|34223.9|34220.3|335
1633338900000|2021-10-04 09:15:00|34236.9|34233.3|34223.4|34219.8|34241.4|34237.8|34215.4|34211.8|399
1633339200000|2021-10-04 09:20:00|34223.9|34220.3|34226.4|34222.8|34242.4|34238.8|34220.9|34217.3|227
1633339500000|2021-10-04 09:25:00|34226.9|34223.3|34238.4|34234.8|34249.9|34246.3|34221.4|34217.8|268
1633339800000|2021-10-04 09:30:00|34238.9|34235.3|34215.4|34211.8|34241.4|34237.8|34201.9|34198.3|260
1633340100000|2021-10-04 09:35:00|34215.9|34212.3|34218.9|34215.3|34222.4|34218.8|34194.9|34191.3|290
1633340400000|2021-10-04 09:40:00|34219.4|34215.8|34230.9|34227.3|34242.9|34239.3|34215.4|34211.8|264
1633340700000|2021-10-04 09:45:00|34231.4|34227.8|34236.4|34232.8|34241.9|34238.3|34219.4|34215.8|206
1633341000000|2021-10-04 09:50:00|34236.9|34233.3|34211.4|34207.8|34253.9|34250.3|34207.4|34203.8|434
1633341300000|2021-10-04 09:55:00|34211.9|34208.3|34214.4|34210.8|34222.4|34218.8|34204.4|34200.8|279
1633341600000|2021-10-04 10:00:00|34214.9|34211.3|34238.4|34234.8|34247.4|34243.8|34213.4|34209.8|222
1633341900000|2021-10-04 10:05:00|34237.9|34234.3|34243.9|34240.3|34248.4|34244.8|34222.9|34219.3|178
1633342200000|2021-10-04 10:10:00|34244.4|34240.8|34249.4|34245.8|34259.4|34255.8|34239.4|34235.8|293
1633342500000|2021-10-04 10:15:00|34248.9|34245.3|34222.4|34218.8|34258.9|34255.3|34219.4|34215.8|257
1633342800000|2021-10-04 10:20:00|34221.9|34218.3|34197.9|34194.3|34222.4|34218.8|34191.9|34188.3|446
1633343100000|2021-10-04 10:25:00|34194.4|34190.8|34218.4|34214.8|34219.4|34215.8|34188.4|34184.8|195
1633343400000|2021-10-04 10:30:00|34218.9|34215.3|34220.4|34216.8|34232.9|34229.3|34212.9|34209.3|152
1633343700000|2021-10-04 10:35:00|34219.9|34216.3|34209.4|34205.8|34224.4|34220.8|34200.4|34196.8|175
1633344000000|2021-10-04 10:40:00|34208.9|34205.3|34182.4|34178.8|34211.4|34207.8|34178.9|34175.3|368
1633344300000|2021-10-04 10:45:00|34181.9|34178.3|34193.4|34189.8|34196.9|34193.3|34167.9|34164.3|250
1633344600000|2021-10-04 10:50:00|34193.9|34190.3|34206.4|34202.8|34209.4|34205.8|34184.4|34180.8|151
1633344900000|2021-10-04 10:55:00|34206.9|34203.3|34232.4|34228.8|34239.4|34235.8|34206.9|34203.3|283
1633345200000|2021-10-04 11:00:00|34232.9|34229.3|34202.4|34198.8|34240.9|34237.3|34201.9|34198.3|342
1633345500000|2021-10-04 11:05:00|34201.9|34198.3|34203.4|34199.8|34209.9|34206.3|34188.9|34185.3|319
1633345800000|2021-10-04 11:10:00|34203.9|34200.3|34174.4|34170.8|34212.4|34208.8|34168.4|34164.8|541
1633346100000|2021-10-04 11:15:00|34173.9|34170.3|34178.4|34174.8|34189.4|34185.8|34169.4|34165.8|393
1633346400000|2021-10-04 11:20:00|34178.9|34175.3|34188.4|34184.8|34192.9|34189.3|34173.4|34169.8|439
1633346700000|2021-10-04 11:25:00|34188.9|34185.3|34198.4|34194.8|34202.4|34198.8|34184.4|34180.8|194
1633347000000|2021-10-04 11:30:00|34197.9|34194.3|34192.4|34188.8|34204.9|34201.3|34187.9|34184.3|173
1633347300000|2021-10-04 11:35:00|34192.9|34189.3|34210.4|34206.8|34211.9|34208.3|34188.4|34184.8|220
1633347600000|2021-10-04 11:40:00|34209.9|34206.3|34198.4|34194.8|34216.4|34212.8|34190.4|34186.8|211
1633347900000|2021-10-04 11:45:00|34197.9|34194.3|34180.4|34176.8|34199.4|34195.8|34179.4|34175.8|438
1633348200000|2021-10-04 11:50:00|34179.4|34175.8|34174.4|34170.8|34183.9|34180.3|34161.9|34158.3|569
1633348500000|2021-10-04 11:55:00|34173.9|34170.3|34197.4|34193.8|34202.4|34198.8|34167.9|34164.3|300
1633348800000|2021-10-04 12:00:00|34197.9|34194.3|34196.4|34192.8|34207.4|34203.8|34194.4|34190.8|315
1633349100000|2021-10-04 12:05:00|34195.9|34192.3|34221.4|34217.8|34229.4|34225.8|34195.4|34191.8|378
1633349400000|2021-10-04 12:10:00|34221.9|34218.3|34231.4|34227.8|34233.4|34229.8|34218.4|34214.8|317
1633349700000|2021-10-04 12:15:00|34230.9|34227.3|34222.4|34218.8|34238.4|34234.8|34219.4|34215.8|331
1633350000000|2021-10-04 12:20:00|34221.9|34218.3|34219.4|34215.8|34228.9|34225.3|34211.9|34208.3|391
1633350300000|2021-10-04 12:25:00|34218.9|34215.3|34230.4|34226.8|34232.9|34229.3|34213.4|34209.8|364
1633350600000|2021-10-04 12:30:00|34230.9|34227.3|34206.4|34202.8|34235.9|34232.3|34205.9|34202.3|365
1633350900000|2021-10-04 12:35:00|34205.9|34202.3|34234.9|34231.3|34235.9|34232.3|34203.4|34199.8|372
1633351200000|2021-10-04 12:40:00|34234.4|34230.8|34257.4|34253.8|34258.4|34254.8|34234.4|34230.8|448
1633351500000|2021-10-04 12:45:00|34256.9|34253.3|34293.4|34289.8|34303.9|34300.3|34256.4|34252.8|880
1633351800000|2021-10-04 12:50:00|34293.9|34290.3|34314.9|34311.3|34319.4|34315.8|34288.4|34284.8|553
1633352100000|2021-10-04 12:55:00|34315.4|34311.8|34294.4|34290.8|34318.4|34314.8|34294.4|34290.8|450
1633352400000|2021-10-04 13:00:00|34293.9|34290.3|34293.4|34289.8|34300.9|34297.3|34284.9|34281.3|481
1633352700000|2021-10-04 13:05:00|34292.9|34289.3|34285.4|34281.8|34301.9|34298.3|34282.4|34278.8|544
1633353000000|2021-10-04 13:10:00|34284.9|34281.3|34287.4|34283.8|34291.9|34288.3|34273.9|34270.3|500
1633353300000|2021-10-04 13:15:00|34287.9|34284.3|34281.4|34277.8|34293.9|34290.3|34274.9|34271.3|373
1633353600000|2021-10-04 13:20:00|34281.9|34278.3|34274.9|34271.3|34290.4|34286.8|34271.9|34268.3|392
1633353900000|2021-10-04 13:25:00|34275.4|34271.8|34278.4|34274.8|34283.4|34279.8|34267.9|34264.3|688
1633354200000|2021-10-04 13:30:00|34278.9|34275.3|34355.8|34353.4|34378.3|34375.9|34248.8|34246.4|7291
1633354500000|2021-10-04 13:35:00|34355.3|34352.9|34362.8|34360.4|34374.8|34372.4|34320.8|34318.4|3883
1633354800000|2021-10-04 13:40:00|34363.3|34360.9|34322.8|34320.4|34377.3|34374.9|34303.8|34301.4|3475
1633355100000|2021-10-04 13:45:00|34321.8|34319.4|34336.8|34334.4|34366.3|34363.9|34305.3|34302.9|2793
1633355400000|2021-10-04 13:50:00|34335.8|34333.4|34376.3|34373.9|34396.3|34393.9|34317.8|34315.4|3048
1633355700000|2021-10-04 13:55:00|34376.8|34374.4|34363.8|34361.4|34390.8|34388.4|34346.3|34343.9|2169
1633356000000|2021-10-04 14:00:00|34362.8|34360.4|34274.8|34272.4|34415.8|34413.4|34274.3|34271.9|4991
1633356300000|2021-10-04 14:05:00|34274.3|34271.9|34306.8|34304.4|34314.8|34312.4|34268.8|34266.4|2587
1633356600000|2021-10-04 14:10:00|34306.3|34303.9|34326.3|34323.9|34342.3|34339.9|34287.8|34285.4|1998
1633356900000|2021-10-04 14:15:00|34325.8|34323.4|34251.3|34248.9|34331.3|34328.9|34239.8|34237.4|2751
1633357200000|2021-10-04 14:20:00|34251.8|34249.4|34139.8|34137.4|34261.8|34259.4|34136.3|34133.9|4218
1633357500000|2021-10-04 14:25:00|34138.8|34136.4|34115.8|34113.4|34160.8|34158.4|34108.8|34106.4|3890
1633357800000|2021-10-04 14:30:00|34116.3|34113.9|34047.3|34044.9|34117.3|34114.9|34045.8|34043.4|3933
1633358100000|2021-10-04 14:35:00|34046.8|34044.4|33933.3|33930.9|34046.8|34044.4|33899.3|33896.9|8473
1633358400000|2021-10-04 14:40:00|33932.3|33929.9|34044.3|34041.9|34045.3|34042.9|33920.3|33917.9|4015
1633358700000|2021-10-04 14:45:00|34044.8|34042.4|33973.3|33970.9|34044.8|34042.4|33970.3|33967.9|2544
1633359000000|2021-10-04 14:50:00|33972.8|33970.4|33883.3|33880.9|33993.3|33990.9|33881.3|33878.9|3551
1633359300000|2021-10-04 14:55:00|33884.3|33881.9|33945.3|33942.9|33958.3|33955.9|33869.8|33867.4|3684
1633359600000|2021-10-04 15:00:00|33944.8|33942.4|33917.3|33914.9|33944.8|33942.4|33880.8|33878.4|3789
1633359900000|2021-10-04 15:05:00|33917.8|33915.4|33960.3|33957.9|33981.3|33978.9|33887.8|33885.4|3315
1633360200000|2021-10-04 15:10:00|33959.8|33957.4|33983.8|33981.4|33991.3|33988.9|33942.3|33939.9|2106
1633360500000|2021-10-04 15:15:00|33984.3|33981.9|33968.3|33965.9|33998.3|33995.9|33945.3|33942.9|1481
1633360800000|2021-10-04 15:20:00|33967.3|33964.9|33911.3|33908.9|33975.3|33972.9|33900.3|33897.9|1717
1633361100000|2021-10-04 15:25:00|33911.8|33909.4|33920.8|33918.4|33941.8|33939.4|33886.3|33883.9|2247
1633361400000|2021-10-04 15:30:00|33918.3|33915.9|33861.3|33858.9|33933.3|33930.9|33860.8|33858.4|2619
1633361700000|2021-10-04 15:35:00|33862.3|33859.9|33829.3|33826.9|33886.3|33883.9|33827.8|33825.4|2314
1633362000000|2021-10-04 15:40:00|33828.3|33825.9|33878.8|33876.4|33887.8|33885.4|33819.3|33816.9|2399
1633362300000|2021-10-04 15:45:00|33879.3|33876.9|33884.3|33881.9|33903.3|33900.9|33866.3|33863.9|1675
1633362600000|2021-10-04 15:50:00|33883.3|33880.9|33947.3|33944.9|33949.3|33946.9|33877.3|33874.9|2126
1633362900000|2021-10-04 15:55:00|33946.8|33944.4|33993.3|33990.9|34009.8|34007.4|33916.8|33914.4|3988
1633363200000|2021-10-04 16:00:00|33991.3|33988.9|33950.3|33947.9|33995.8|33993.4|33949.3|33946.9|1847
1633363500000|2021-10-04 16:05:00|33950.8|33948.4|34003.3|34000.9|34008.3|34005.9|33945.3|33942.9|1447
1633363800000|2021-10-04 16:10:00|34004.3|34001.9|33986.3|33983.9|34004.3|34001.9|33966.8|33964.4|789
1633364100000|2021-10-04 16:15:00|33985.8|33983.4|33976.8|33974.4|33997.3|33994.9|33967.3|33964.9|890
1633364400000|2021-10-04 16:20:00|33976.3|33973.9|33930.3|33927.9|33978.3|33975.9|33929.8|33927.4|1128
1633364700000|2021-10-04 16:25:00|33929.8|33927.4|33926.3|33923.9|33946.3|33943.9|33918.3|33915.9|1496
1633365000000|2021-10-04 16:30:00|33926.8|33924.4|33952.3|33949.9|33954.8|33952.4|33918.8|33916.4|1635
1633365300000|2021-10-04 16:35:00|33951.8|33949.4|33930.3|33927.9|33955.3|33952.9|33925.8|33923.4|904
1633365600000|2021-10-04 16:40:00|33930.8|33928.4|33875.3|33872.9|33933.3|33930.9|33872.8|33870.4|1691
1633365900000|2021-10-04 16:45:00|33874.8|33872.4|33911.3|33908.9|33912.3|33909.9|33864.8|33862.4|1569
1633366200000|2021-10-04 16:50:00|33910.8|33908.4|33928.3|33925.9|33930.8|33928.4|33872.3|33869.9|1574
1633366500000|2021-10-04 16:55:00|33927.8|33925.4|33915.3|33912.9|33947.3|33944.9|33914.3|33911.9|1156
1633366800000|2021-10-04 17:00:00|33912.3|33909.9|33864.3|33861.9|33922.3|33919.9|33863.8|33861.4|1532
1633367100000|2021-10-04 17:05:00|33864.8|33862.4|33950.3|33947.9|33960.3|33957.9|33858.8|33856.4|2011
1633367400000|2021-10-04 17:10:00|33949.8|33947.4|33979.3|33976.9|33993.3|33990.9|33939.8|33937.4|1099
1633367700000|2021-10-04 17:15:00|33979.8|33977.4|33946.3|33943.9|33980.8|33978.4|33934.8|33932.4|687
1633368000000|2021-10-04 17:20:00|33946.8|33944.4|33957.3|33954.9|33964.8|33962.4|33920.3|33917.9|926
1633368300000|2021-10-04 17:25:00|33957.8|33955.4|33910.3|33907.9|33960.8|33958.4|33906.3|33903.9|832
1633368600000|2021-10-04 17:30:00|33910.8|33908.4|33957.3|33954.9|33957.3|33954.9|33907.3|33904.9|1240
1633368900000|2021-10-04 17:35:00|33956.3|33953.9|33962.3|33959.9|33966.3|33963.9|33936.3|33933.9|769
1633369200000|2021-10-04 17:40:00|33961.8|33959.4|33945.3|33942.9|33964.8|33962.4|33921.3|33918.9|820
1633369500000|2021-10-04 17:45:00|33944.8|33942.4|33964.3|33961.9|33968.8|33966.4|33930.3|33927.9|900
1633369800000|2021-10-04 17:50:00|33964.8|33962.4|33953.3|33950.9|33975.3|33972.9|33938.8|33936.4|731
1633370100000|2021-10-04 17:55:00|33953.8|33951.4|33933.3|33930.9|33956.8|33954.4|33929.3|33926.9|594
1633370400000|2021-10-04 18:00:00|33932.8|33930.4|33958.3|33955.9|33991.3|33988.9|33929.8|33927.4|1868
1633370700000|2021-10-04 18:05:00|33960.3|33957.9|33973.3|33970.9|33988.3|33985.9|33942.8|33940.4|1171
1633371000000|2021-10-04 18:10:00|33973.8|33971.4|33927.3|33924.9|33979.3|33976.9|33912.3|33909.9|1498
1633371300000|2021-10-04 18:15:00|33926.8|33924.4|33958.3|33955.9|33963.3|33960.9|33923.3|33920.9|1132
1633371600000|2021-10-04 18:20:00|33958.8|33956.4|33976.3|33973.9|34002.8|34000.4|33951.3|33948.9|1477
1633371900000|2021-10-04 18:25:00|33975.8|33973.4|33954.3|33951.9|33976.3|33973.9|33940.3|33937.9|1414
1633372200000|2021-10-04 18:30:00|33952.3|33949.9|33944.8|33942.4|33970.3|33967.9|33924.8|33922.4|1437
1633372500000|2021-10-04 18:35:00|33944.3|33941.9|33960.3|33957.9|33976.8|33974.4|33923.8|33921.4|1217
1633372800000|2021-10-04 18:40:00|33959.8|33957.4|33975.3|33972.9|33983.3|33980.9|33943.3|33940.9|1020
1633373100000|2021-10-04 18:45:00|33975.8|33973.4|34008.3|34005.9|34010.3|34007.9|33970.8|33968.4|1528
1633373400000|2021-10-04 18:50:00|34009.3|34006.9|33989.3|33986.9|34014.3|34011.9|33970.8|33968.4|1184
1633373700000|2021-10-04 18:55:00|33989.8|33987.4|33987.3|33984.9|34002.8|34000.4|33971.3|33968.9|1233
1633374000000|2021-10-04 19:00:00|33989.3|33986.9|34027.3|34024.9|34032.8|34030.4|33975.8|33973.4|1713
1633374300000|2021-10-04 19:05:00|34026.3|34023.9|34013.3|34010.9|34041.3|34038.9|33996.8|33994.4|2281
1633374600000|2021-10-04 19:10:00|34015.3|34012.9|33989.3|33986.9|34015.3|34012.9|33970.3|33967.9|1359
1633374900000|2021-10-04 19:15:00|33988.8|33986.4|33952.3|33949.9|34014.8|34012.4|33948.3|33945.9|1184
1633375200000|2021-10-04 19:20:00|33951.3|33948.9|33946.8|33944.4|33964.8|33962.4|33926.8|33924.4|1674
1633375500000|2021-10-04 19:25:00|33947.3|33944.9|33961.3|33958.9|33977.8|33975.4|33933.3|33930.9|1423
1633375800000|2021-10-04 19:30:00|33959.3|33956.9|33988.3|33985.9|33999.3|33996.9|33942.3|33939.9|1614
1633376100000|2021-10-04 19:35:00|33987.3|33984.9|33935.3|33932.9|33995.3|33992.9|33934.8|33932.4|1668
1633376400000|2021-10-04 19:40:00|33934.8|33932.4|34035.3|34032.9|34049.3|34046.9|33934.3|33931.9|3094
1633376700000|2021-10-04 19:45:00|34037.8|34035.4|34013.3|34010.9|34057.3|34054.9|34010.3|34007.9|2047
1633377000000|2021-10-04 19:50:00|33996.8|33994.4|33927.3|33924.9|33997.8|33995.4|33909.8|33907.4|4063
1633377300000|2021-10-04 19:55:00|33926.8|33924.4|34011.8|34009.4|34020.3|34017.9|33925.8|33923.4|5380
1633377600000|2021-10-04 20:00:00|34010.8|34008.4|34007.6|34002.8|34021.9|34017.1|33997.1|33992.3|1885
1633377900000|2021-10-04 20:05:00|34008.1|34003.3|34025.8|34021|34030.1|34025.3|34006.6|34001.8|576
1633378200000|2021-10-04 20:10:00|34025.3|34020.5|34017.8|34013|34027.3|34022.5|34005.3|34000.5|640
1633378500000|2021-10-04 20:15:00|34018.3|34013.5|34016.8|34012|34022.8|34018|34016.3|34011.5|201
1633378800000|2021-10-04 20:20:00|34016.3|34011.5|34017.8|34013|34020.3|34015.5|34012.3|34007.5|146
1633379100000|2021-10-04 20:25:00|34018.3|34013.5|34016.3|34011.5|34018.3|34013.5|34015.3|34010.5|106
1633379400000|2021-10-04 20:30:00|34015.8|34011|33999.8|33995|34016.3|34011.5|33987.3|33982.5|279
1633379700000|2021-10-04 20:35:00|34000.3|33995.5|34009.8|34005|34014.8|34010|34000.3|33995.5|128
1633380000000|2021-10-04 20:40:00|34010.3|34005.5|34023.3|34018.5|34026.3|34021.5|34010.3|34005.5|137
1633380300000|2021-10-04 20:45:00|34023.8|34019|34027.3|34022.5|34032.3|34027.5|34018.8|34014|203
1633380600000|2021-10-04 20:50:00|34027.8|34023|34024.3|34019.5|34032.8|34028|34022.8|34018|92
1633380900000|2021-10-04 20:55:00|34024.8|34020|34022.6|34012.8|34024.8|34020|34018.3|34012.5|68
1633381200000|2021-10-04 21:00:00|34019.7|34009.9|34021.9|34012.1|34022|34012.2|34016.2|34006.4|0
1633381500000|2021-10-04 21:05:00|34022|34012.2|34022.4|34012.6|34023.7|34013.9|34021.1|34011.3|0
1633381800000|2021-10-04 21:10:00|34021.6|34011.8|34020.1|34010.3|34022.7|34012.9|34019.8|34010|0
1633382100000|2021-10-04 21:15:00|34020|34010.2|34017.7|34007.9|34020|34010.2|34017.7|34007.9|0
1633382400000|2021-10-04 21:20:00|34017.5|34007.7|34017.9|34008.1|34018.7|34008.9|34017.1|34007.3|0
1633382700000|2021-10-04 21:25:00|34018.5|34008.7|34014.9|34005.1|34018.7|34008.9|34014.2|34004.4|0
1633383000000|2021-10-04 21:30:00|34015.2|34005.4|34015.3|34005.5|34015.5|34005.7|34014.7|34004.9|0
1633383300000|2021-10-04 21:35:00|34015|34005.2|34014.8|34005|34016.5|34006.7|34014.5|34004.7|0
1633383600000|2021-10-04 21:40:00|34015|34005.2|34015.3|34005.5|34017|34007.2|34014.7|34004.9|0
1633383900000|2021-10-04 21:45:00|34015.9|34006.1|34019.4|34009.6|34019.7|34009.9|34015.9|34006.1|0
1633384200000|2021-10-04 21:50:00|34019.5|34009.7|34018.4|34008.6|34020.1|34010.3|34016.6|34006.8|0
1633384500000|2021-10-04 21:55:00|34018.5|34008.7|34019.1|34009.3|34021.7|34011.9|34016.4|34006.6|0
1633384800000|2021-10-04 22:00:00|34029.8|34025|34019.3|34014.5|34041.8|34037|34017.3|34012.5|336
1633385100000|2021-10-04 22:05:00|34019.8|34015|34023.3|34018.5|34025.3|34020.5|34012.8|34008|120
1633385400000|2021-10-04 22:10:00|34023.8|34019|34029.8|34025|34032.3|34027.5|34021.8|34017|123
1633385700000|2021-10-04 22:15:00|34030.3|34025.5|34027.3|34022.5|34033.3|34028.5|34023.8|34019|70
1633386000000|2021-10-04 22:20:00|34027.8|34023|34024.8|34020|34030.8|34026|34023.3|34018.5|40
1633386300000|2021-10-04 22:25:00|34024.3|34019.5|34033.3|34028.5|34039.3|34034.5|34024.3|34019.5|69
1633386600000|2021-10-04 22:30:00|34033.8|34029|34048.8|34044|34048.8|34044|34032.3|34027.5|101
1633386900000|2021-10-04 22:35:00|34049.3|34044.5|34048.3|34043.5|34050.8|34046|34046.3|34041.5|69
1633387200000|2021-10-04 22:40:00|34049.8|34045|34055.3|34050.5|34059.3|34054.5|34048.3|34043.5|59
1633387500000|2021-10-04 22:45:00|34054.8|34050|34049.8|34045|34056.8|34052|34047.3|34042.5|60
1633387800000|2021-10-04 22:50:00|34050.3|34045.5|34042.8|34038|34052.3|34047.5|34039.8|34035|76
1633388100000|2021-10-04 22:55:00|34042.3|34037.5|34055.8|34051|34057.8|34053|34040.8|34036|79
1633388400000|2021-10-04 23:00:00|34057.3|34052.5|34063.8|34059|34066.3|34061.5|34057.3|34052.5|131
1633388700000|2021-10-04 23:05:00|34063.3|34058.5|34049.8|34045|34063.8|34059|34044.8|34040|74
1633389000000|2021-10-04 23:10:00|34049.3|34044.5|34063.3|34058.5|34066.8|34062|34048.3|34043.5|99
1633389300000|2021-10-04 23:15:00|34062.3|34057.5|34034.3|34029.5|34066.3|34061.5|34029.3|34024.5|169
1633389600000|2021-10-04 23:20:00|34033.8|34029|34043.3|34038.5|34046.8|34042|34026.8|34022|157
1633389900000|2021-10-04 23:25:00|34044.8|34040|34031.8|34027|34045.8|34041|34031.8|34027|67
1633390200000|2021-10-04 23:30:00|34032.3|34027.5|34019.3|34014.5|34033.3|34028.5|34007.8|34003|289
1633390500000|2021-10-04 23:35:00|34018.8|34014|34029.8|34025|34034.8|34030|34016.8|34012|88
1633390800000|2021-10-04 23:40:00|34030.3|34025.5|34024.3|34019.5|34030.8|34026|33991.8|33987|230
1633391100000|2021-10-04 23:45:00|34023.8|34019|34025.8|34021|34032.8|34028|34017.8|34013|125
1633391400000|2021-10-04 23:50:00|34026.3|34021.5|34016.3|34011.5|34044.8|34040|34013.3|34008.5|167
1633391700000|2021-10-04 23:55:00|34017.3|34012.5|34016.3|34011.5|34026.3|34021.5|33999.3|33994.5|250
1633392000000|2021-10-05 00:00:00|34015.8|34011|34020.3|34015.5|34035.8|34031|33997.8|33993|377
1633392300000|2021-10-05 00:05:00|34019.8|34015|34011.8|34007|34019.8|34015|33984.3|33979.5|465
1633392600000|2021-10-05 00:10:00|34011.3|34006.5|33999.8|33995|34016.8|34012|33994.8|33990|151
1633392900000|2021-10-05 00:15:00|33999.3|33994.5|33972.8|33968|34006.8|34002|33966.8|33962|284
1633393200000|2021-10-05 00:20:00|33972.3|33967.5|33963.8|33959|33975.8|33971|33946.8|33942|364
1633393500000|2021-10-05 00:25:00|33962.3|33957.5|33968.8|33964|33982.8|33978|33959.8|33955|158
1633393800000|2021-10-05 00:30:00|33968.3|33963.5|33948.3|33943.5|33968.3|33963.5|33942.3|33937.5|265
1633394100000|2021-10-05 00:35:00|33947.8|33943|33946.8|33942|33955.8|33951|33942.8|33938|135
1633394400000|2021-10-05 00:40:00|33946.3|33941.5|33916.3|33911.5|33946.3|33941.5|33916.3|33911.5|496
1633394700000|2021-10-05 00:45:00|33915.8|33911|33904.3|33899.5|33924.8|33920|33892.8|33888|507
1633395000000|2021-10-05 00:50:00|33903.8|33899|33907.8|33903|33924.3|33919.5|33891.3|33886.5|331
1633395300000|2021-10-05 00:55:00|33907.3|33902.5|33890.3|33885.5|33907.8|33903|33875.3|33870.5|307
1633395600000|2021-10-05 01:00:00|33889.8|33885|33897.3|33892.5|33914.8|33910|33882.8|33878|186
1633395900000|2021-10-05 01:05:00|33896.8|33892|33860.3|33855.5|33898.3|33893.5|33836.8|33832|746
1633396200000|2021-10-05 01:10:00|33859.8|33855|33857.8|33853|33875.8|33871|33848.3|33843.5|254
1633396500000|2021-10-05 01:15:00|33858.3|33853.5|33851.8|33847|33873.3|33868.5|33846.8|33842|231
1633396800000|2021-10-05 01:20:00|33850.8|33846|33838.8|33834|33855.8|33851|33819.8|33815|484
1633397100000|2021-10-05 01:25:00|33839.3|33834.5|33850.8|33846|33858.3|33853.5|33839.3|33834.5|258
1633397400000|2021-10-05 01:30:00|33848.8|33844|33860.8|33856|33861.3|33856.5|33824.3|33819.5|493
1633397700000|2021-10-05 01:35:00|33860.3|33855.5|33884.3|33879.5|33888.8|33884|33846.8|33842|498
1633398000000|2021-10-05 01:40:00|33884.8|33880|33887.8|33883|33920.8|33916|33879.3|33874.5|503
1633398300000|2021-10-05 01:45:00|33887.3|33882.5|33906.8|33902|33911.3|33906.5|33886.8|33882|206
1633398600000|2021-10-05 01:50:00|33907.3|33902.5|33936.8|33932|33953.8|33949|33907.3|33902.5|550
1633398900000|2021-10-05 01:55:00|33937.3|33932.5|33927.8|33923|33953.8|33949|33916.8|33912|290
1633399200000|2021-10-05 02:00:00|33927.3|33922.5|33934.3|33929.5|33939.3|33934.5|33906.8|33902|454
1633399500000|2021-10-05 02:05:00|33933.8|33929|33931.3|33926.5|33962.8|33958|33926.8|33922|501
1633399800000|2021-10-05 02:10:00|33930.8|33926|33934.3|33929.5|33946.3|33941.5|33924.8|33920|175
1633400100000|2021-10-05 02:15:00|33933.8|33929|33930.8|33926|33941.8|33937|33925.8|33921|170
1633400400000|2021-10-05 02:20:00|33930.3|33925.5|33912.3|33907.5|33942.8|33938|33908.8|33904|245
1633400700000|2021-10-05 02:25:00|33911.8|33907|33953.3|33948.5|33954.8|33950|33909.3|33904.5|189
1633401000000|2021-10-05 02:30:00|33952.8|33948|33965.3|33960.5|33984.8|33980|33948.3|33943.5|557
1633401300000|2021-10-05 02:35:00|33964.8|33960|33992.8|33988|33994.8|33990|33964.8|33960|255
1633401600000|2021-10-05 02:40:00|33993.8|33989|33989.8|33985|33994.8|33990|33979.3|33974.5|164
1633401900000|2021-10-05 02:45:00|33988.8|33984|34011.8|34007|34015.3|34010.5|33988.3|33983.5|301
1633402200000|2021-10-05 02:50:00|34011.3|34006.5|34008.8|34004|34019.3|34014.5|34003.3|33998.5|192
1633402500000|2021-10-05 02:55:00|34009.3|34004.5|34007.8|34003|34014.8|34010|33996.3|33991.5|144
1633402800000|2021-10-05 03:00:00|34007.3|34002.5|34009.3|34004.5|34035.3|34030.5|34003.8|33999|282
1633403100000|2021-10-05 03:05:00|34009.8|34005|34010.8|34006|34019.3|34014.5|34001.3|33996.5|132
1633403400000|2021-10-05 03:10:00|34011.3|34006.5|34024.8|34020|34033.8|34029|34008.8|34004|131
1633403700000|2021-10-05 03:15:00|34026.3|34021.5|34007.8|34003|34027.8|34023|34002.3|33997.5|121
1633404000000|2021-10-05 03:20:00|34007.3|34002.5|34020.8|34016|34022.3|34017.5|34005.3|34000.5|100
1633404300000|2021-10-05 03:25:00|34021.3|34016.5|34013.8|34009|34027.8|34023|34007.3|34002.5|107
1633404600000|2021-10-05 03:30:00|34013.3|34008.5|33958.3|33953.5|34014.8|34010|33956.3|33951.5|492
1633404900000|2021-10-05 03:35:00|33957.8|33953|34026.3|34021.5|34026.3|34021.5|33956.3|33951.5|327
1633405200000|2021-10-05 03:40:00|34025.8|34021|34019.3|34014.5|34028.8|34024|34008.3|34003.5|178
1633405500000|2021-10-05 03:45:00|34018.8|34014|34028.3|34023.5|34028.3|34023.5|33996.3|33991.5|176
1633405800000|2021-10-05 03:50:00|34027.8|34023|34034.8|34030|34041.3|34036.5|34023.8|34019|231
1633406100000|2021-10-05 03:55:00|34035.3|34030.5|34034.3|34029.5|34038.8|34034|34024.8|34020|105
1633406400000|2021-10-05 04:00:00|34033.8|34029|34025.8|34021|34035.8|34031|34020.3|34015.5|150
1633406700000|2021-10-05 04:05:00|34026.3|34021.5|34032.8|34028|34038.3|34033.5|34023.8|34019|88
1633407000000|2021-10-05 04:10:00|34032.3|34027.5|34022.8|34018|34037.8|34033|34021.8|34017|101
1633407300000|2021-10-05 04:15:00|34023.3|34018.5|34031.3|34026.5|34035.8|34031|34021.8|34017|82
1633407600000|2021-10-05 04:20:00|34032.8|34028|34032.3|34027.5|34034.8|34030|34018.8|34014|179
1633407900000|2021-10-05 04:25:00|34031.8|34027|34011.8|34007|34032.3|34027.5|34008.8|34004|174
1633408200000|2021-10-05 04:30:00|34011.3|34006.5|33999.8|33995|34011.8|34007|33993.3|33988.5|134
1633408500000|2021-10-05 04:35:00|33999.3|33994.5|33986.8|33982|34008.3|34003.5|33986.8|33982|127
1633408800000|2021-10-05 04:40:00|33986.3|33981.5|34000.8|33996|34001.3|33996.5|33985.3|33980.5|84
1633409100000|2021-10-05 04:45:00|34001.3|33996.5|34005.3|34000.5|34027.8|34023|33998.3|33993.5|212
1633409400000|2021-10-05 04:50:00|34005.8|34001|34010.8|34006|34015.8|34011|34002.8|33998|45
1633409700000|2021-10-05 04:55:00|34011.3|34006.5|34016.3|34011.5|34016.8|34012|34005.8|34001|69
1633410000000|2021-10-05 05:00:00|34015.8|34011|34011.3|34006.5|34028.8|34024|34001.8|33997|195
1633410300000|2021-10-05 05:05:00|34010.8|34006|34021.3|34016.5|34033.8|34029|33998.3|33993.5|199
1633410600000|2021-10-05 05:10:00|34021.8|34017|34003.3|33998.5|34029.3|34024.5|33999.3|33994.5|133
1633410900000|2021-10-05 05:15:00|34003.8|33999|34020.3|34015.5|34024.3|34019.5|34002.8|33998|115
1633411200000|2021-10-05 05:20:00|34019.8|34015|34024.3|34019.5|34033.8|34029|34016.8|34012|118
1633411500000|2021-10-05 05:25:00|34024.8|34020|34036.8|34032|34039.3|34034.5|34013.3|34008.5|111
1633411800000|2021-10-05 05:30:00|34037.3|34032.5|34005.3|34000.5|34038.3|34033.5|34002.8|33998|85
1633412100000|2021-10-05 05:35:00|34004.8|34000|34017.8|34013|34021.8|34017|33996.8|33992|207
1633412400000|2021-10-05 05:40:00|34016.3|34011.5|33996.3|33991.5|34017.3|34012.5|33994.8|33990|117
1633412700000|2021-10-05 05:45:00|33995.8|33991|34022.3|34017.5|34025.3|34020.5|33995.3|33990.5|99
1633413000000|2021-10-05 05:50:00|34021.8|34017|34013.8|34009|34023.8|34019|34004.3|33999.5|113
1633413300000|2021-10-05 05:55:00|34013.3|34008.5|34000.8|33996|34015.3|34010.5|33987.3|33982.5|366
1633413600000|2021-10-05 06:00:00|34000.2|33996.6|34014.7|34011.1|34023.2|34019.6|33990.2|33986.6|310
1633413900000|2021-10-05 06:05:00|34014.2|34010.6|33969.2|33965.6|34015.2|34011.6|33964.2|33960.6|385
1633414200000|2021-10-05 06:10:00|33969.7|33966.1|33971.2|33967.6|33983.2|33979.6|33958.7|33955.1|360
1633414500000|2021-10-05 06:15:00|33970.7|33967.1|33949.2|33945.6|33974.7|33971.1|33933.2|33929.6|459
1633414800000|2021-10-05 06:20:00|33948.2|33944.6|33971.2|33967.6|33982.2|33978.6|33944.2|33940.6|190
1633415100000|2021-10-05 06:25:00|33971.7|33968.1|33984.2|33980.6|33995.7|33992.1|33969.2|33965.6|188
1633415400000|2021-10-05 06:30:00|33983.7|33980.1|33966.2|33962.6|33986.2|33982.6|33965.7|33962.1|155
1633415700000|2021-10-05 06:35:00|33965.7|33962.1|33972.2|33968.6|33974.2|33970.6|33957.2|33953.6|209
1633416000000|2021-10-05 06:40:00|33972.7|33969.1|33990.2|33986.6|34001.7|33998.1|33972.7|33969.1|423
1633416300000|2021-10-05 06:45:00|33989.7|33986.1|33984.2|33980.6|34003.2|33999.6|33983.7|33980.1|181
1633416600000|2021-10-05 06:50:00|33984.7|33981.1|34006.2|34002.6|34010.2|34006.6|33977.7|33974.1|219
1633416900000|2021-10-05 06:55:00|34006.7|34003.1|34002.7|33999.1|34010.2|34006.6|33992.2|33988.6|190
1633417200000|2021-10-05 07:00:00|34000.7|33997.1|33992.2|33988.6|34013.2|34009.6|33953.2|33949.6|1048
1633417500000|2021-10-05 07:05:00|33993.2|33989.6|34008.2|34004.6|34013.2|34009.6|33980.2|33976.6|489
1633417800000|2021-10-05 07:10:00|34008.7|34005.1|34041.2|34037.6|34053.2|34049.6|34001.2|33997.6|808
1633418100000|2021-10-05 07:15:00|34040.7|34037.1|34016.2|34012.6|34067.2|34063.6|34015.7|34012.1|961
1633418400000|2021-10-05 07:20:00|34015.7|34012.1|34042.7|34039.1|34055.7|34052.1|34011.2|34007.6|543
1633418700000|2021-10-05 07:25:00|34042.2|34038.6|34044.2|34040.6|34053.7|34050.1|34027.7|34024.1|277
1633419000000|2021-10-05 07:30:00|34041.2|34037.6|34019.2|34015.6|34047.2|34043.6|33993.2|33989.6|623
1633419300000|2021-10-05 07:35:00|34018.7|34015.1|34000.2|33996.6|34020.2|34016.6|33987.2|33983.6|453
1633419600000|2021-10-05 07:40:00|34000.7|33997.1|33999.2|33995.6|34026.7|34023.1|33995.2|33991.6|362
1633419900000|2021-10-05 07:45:00|33998.7|33995.1|34027.7|34024.1|34030.2|34026.6|33988.2|33984.6|356
1633420200000|2021-10-05 07:50:00|34027.2|34023.6|34006.2|34002.6|34029.7|34026.1|33997.7|33994.1|311
1633420500000|2021-10-05 07:55:00|34006.7|34003.1|33973.2|33969.6|34015.2|34011.6|33969.7|33966.1|457
1633420800000|2021-10-05 08:00:00|33973.7|33970.1|34007.7|34004.1|34011.7|34008.1|33964.2|33960.6|651
1633421100000|2021-10-05 08:05:00|34007.2|34003.6|34029.2|34025.6|34038.7|34035.1|34000.2|33996.6|367
1633421400000|2021-10-05 08:10:00|34028.7|34025.1|34060.2|34056.6|34062.2|34058.6|34009.2|34005.6|365
1633421700000|2021-10-05 08:15:00|34060.7|34057.1|34056.7|34053.1|34065.7|34062.1|34051.2|34047.6|351
1633422000000|2021-10-05 08:20:00|34057.2|34053.6|34057.2|34053.6|34073.2|34069.6|34047.7|34044.1|479
1633422300000|2021-10-05 08:25:00|34056.2|34052.6|34068.2|34064.6|34069.2|34065.6|34038.2|34034.6|257
1633422600000|2021-10-05 08:30:00|34067.7|34064.1|34085.2|34081.6|34086.2|34082.6|34062.2|34058.6|490
1633422900000|2021-10-05 08:35:00|34084.7|34081.1|34078.2|34074.6|34102.2|34098.6|34072.7|34069.1|839
1633423200000|2021-10-05 08:40:00|34078.7|34075.1|34066.2|34062.6|34080.7|34077.1|34054.7|34051.1|326
1633423500000|2021-10-05 08:45:00|34065.7|34062.1|34061.2|34057.6|34070.2|34066.6|34059.2|34055.6|230
1633423800000|2021-10-05 08:50:00|34060.7|34057.1|34085.2|34081.6|34098.7|34095.1|34058.2|34054.6|545
1633424100000|2021-10-05 08:55:00|34085.7|34082.1|34095.7|34092.1|34097.2|34093.6|34083.7|34080.1|226
1633424400000|2021-10-05 09:00:00|34096.2|34092.6|34113.7|34110.1|34127.2|34123.6|34088.7|34085.1|659
1633424700000|2021-10-05 09:05:00|34113.2|34109.6|34118.2|34114.6|34128.2|34124.6|34110.7|34107.1|403
1633425000000|2021-10-05 09:10:00|34118.7|34115.1|34126.2|34122.6|34134.7|34131.1|34116.2|34112.6|271
1633425300000|2021-10-05 09:15:00|34126.7|34123.1|34126.7|34123.1|34130.2|34126.6|34116.7|34113.1|222
1633425600000|2021-10-05 09:20:00|34127.2|34123.6|34123.7|34120.1|34143.2|34139.6|34123.2|34119.6|421
1633425900000|2021-10-05 09:25:00|34124.2|34120.6|34125.7|34122.1|34127.7|34124.1|34116.7|34113.1|252
1633426200000|2021-10-05 09:30:00|34125.2|34121.6|34117.2|34113.6|34125.2|34121.6|34103.7|34100.1|351
1633426500000|2021-10-05 09:35:00|34117.7|34114.1|34127.2|34123.6|34128.2|34124.6|34112.2|34108.6|211
1633426800000|2021-10-05 09:40:00|34127.7|34124.1|34124.2|34120.6|34146.2|34142.6|34122.7|34119.1|398
1633427100000|2021-10-05 09:45:00|34123.2|34119.6|34126.2|34122.6|34139.7|34136.1|34123.2|34119.6|179
1633427400000|2021-10-05 09:50:00|34125.7|34122.1|34136.2|34132.6|34137.7|34134.1|34123.2|34119.6|285
1633427700000|2021-10-05 09:55:00|34135.7|34132.1|34139.7|34136.1|34141.7|34138.1|34129.7|34126.1|315
1633428000000|2021-10-05 10:00:00|34139.2|34135.6|34131.2|34127.6|34142.2|34138.6|34128.2|34124.6|391
1633428300000|2021-10-05 10:05:00|34130.2|34126.6|34110.2|34106.6|34131.7|34128.1|34103.7|34100.1|556
1633428600000|2021-10-05 10:10:00|34109.7|34106.1|34123.2|34119.6|34127.7|34124.1|34109.7|34106.1|304
1633428900000|2021-10-05 10:15:00|34123.7|34120.1|34119.2|34115.6|34125.2|34121.6|34114.7|34111.1|134
1633429200000|2021-10-05 10:20:00|34118.7|34115.1|34125.2|34121.6|34129.7|34126.1|34115.7|34112.1|165
1633429500000|2021-10-05 10:25:00|34125.7|34122.1|34121.2|34117.6|34133.7|34130.1|34117.7|34114.1|165
1633429800000|2021-10-05 10:30:00|34121.7|34118.1|34101.2|34097.6|34124.2|34120.6|34100.7|34097.1|275
1633430100000|2021-10-05 10:35:00|34100.7|34097.1|34126.2|34122.6|34126.7|34123.1|34099.7|34096.1|229
1633430400000|2021-10-05 10:40:00|34126.7|34123.1|34123.2|34119.6|34134.7|34131.1|34118.7|34115.1|198
1633430700000|2021-10-05 10:45:00|34122.7|34119.1|34111.2|34107.6|34124.2|34120.6|34100.7|34097.1|206
1633431000000|2021-10-05 10:50:00|34111.7|34108.1|34108.2|34104.6|34114.7|34111.1|34097.2|34093.6|231
1633431300000|2021-10-05 10:55:00|34107.7|34104.1|34125.7|34122.1|34128.7|34125.1|34103.7|34100.1|472
1633431600000|2021-10-05 11:00:00|34126.2|34122.6|34122.7|34119.1|34129.2|34125.6|34116.2|34112.6|439
1633431900000|2021-10-05 11:05:00|34123.7|34120.1|34126.2|34122.6|34133.2|34129.6|34118.2|34114.6|244
1633432200000|2021-10-05 11:10:00|34126.7|34123.1|34134.2|34130.6|34138.2|34134.6|34126.2|34122.6|198
1633432500000|2021-10-05 11:15:00|34134.7|34131.1|34143.7|34140.1|34147.7|34144.1|34134.7|34131.1|346
1633432800000|2021-10-05 11:20:00|34144.2|34140.6|34135.2|34131.6|34162.2|34158.6|34132.7|34129.1|588
1633433100000|2021-10-05 11:25:00|34135.7|34132.1|34175.2|34171.6|34184.7|34181.1|34135.2|34131.6|633
1633433400000|2021-10-05 11:30:00|34175.7|34172.1|34171.2|34167.6|34181.2|34177.6|34166.2|34162.6|325
1633433700000|2021-10-05 11:35:00|34170.7|34167.1|34197.7|34194.1|34201.7|34198.1|34169.2|34165.6|607
1633434000000|2021-10-05 11:40:00|34198.2|34194.6|34180.2|34176.6|34199.7|34196.1|34180.2|34176.6|233
1633434300000|2021-10-05 11:45:00|34180.7|34177.1|34176.2|34172.6|34184.2|34180.6|34174.7|34171.1|233
1633434600000|2021-10-05 11:50:00|34175.2|34171.6|34173.2|34169.6|34185.2|34181.6|34164.2|34160.6|360
1633434900000|2021-10-05 11:55:00|34173.7|34170.1|34169.2|34165.6|34178.2|34174.6|34156.2|34152.6|247
1633435200000|2021-10-05 12:00:00|34168.7|34165.1|34163.2|34159.6|34176.7|34173.1|34161.2|34157.6|239
1633435500000|2021-10-05 12:05:00|34162.2|34158.6|34158.2|34154.6|34166.7|34163.1|34151.7|34148.1|349
1633435800000|2021-10-05 12:10:00|34158.7|34155.1|34166.2|34162.6|34174.2|34170.6|34158.2|34154.6|329
1633436100000|2021-10-05 12:15:00|34166.7|34163.1|34162.2|34158.6|34169.2|34165.6|34150.2|34146.6|266
1633436400000|2021-10-05 12:20:00|34162.7|34159.1|34149.2|34145.6|34163.2|34159.6|34141.7|34138.1|441
1633436700000|2021-10-05 12:25:00|34148.7|34145.1|34151.2|34147.6|34158.2|34154.6|34147.2|34143.6|184
1633437000000|2021-10-05 12:30:00|34151.7|34148.1|34157.2|34153.6|34161.2|34157.6|34143.2|34139.6|433
1633437300000|2021-10-05 12:35:00|34156.7|34153.1|34169.2|34165.6|34170.7|34167.1|34155.7|34152.1|346
1633437600000|2021-10-05 12:40:00|34170.7|34167.1|34180.7|34177.1|34184.7|34181.1|34166.7|34163.1|370
1633437900000|2021-10-05 12:45:00|34181.2|34177.6|34169.2|34165.6|34183.2|34179.6|34166.2|34162.6|271
1633438200000|2021-10-05 12:50:00|34168.7|34165.1|34169.7|34166.1|34174.2|34170.6|34164.7|34161.1|177
1633438500000|2021-10-05 12:55:00|34168.7|34165.1|34177.2|34173.6|34177.7|34174.1|34166.2|34162.6|298
1633438800000|2021-10-05 13:00:00|34177.7|34174.1|34158.2|34154.6|34184.7|34181.1|34152.7|34149.1|390
1633439100000|2021-10-05 13:05:00|34157.7|34154.1|34128.2|34124.6|34158.7|34155.1|34125.2|34121.6|701
1633439400000|2021-10-05 13:10:00|34129.2|34125.6|34133.7|34130.1|34137.7|34134.1|34124.2|34120.6|334
1633439700000|2021-10-05 13:15:00|34133.2|34129.6|34144.2|34140.6|34145.7|34142.1|34124.7|34121.1|289
1633440000000|2021-10-05 13:20:00|34143.7|34140.1|34123.2|34119.6|34152.2|34148.6|34119.2|34115.6|553
1633440300000|2021-10-05 13:25:00|34123.7|34120.1|34117.2|34113.6|34139.2|34135.6|34114.2|34110.6|816
1633440600000|2021-10-05 13:30:00|34116.6|34114.2|34151.6|34149.2|34181.1|34178.7|34089.6|34087.2|6744
1633440900000|2021-10-05 13:35:00|34152.6|34150.2|34101.1|34098.7|34190.6|34188.2|34049.6|34047.2|6578
1633441200000|2021-10-05 13:40:00|34100.6|34098.2|34072.6|34070.2|34125.6|34123.2|34055.6|34053.2|2679
1633441500000|2021-10-05 13:45:00|34073.6|34071.2|34133.6|34131.2|34147.1|34144.7|34065.6|34063.2|4543
1633441800000|2021-10-05 13:50:00|34132.6|34130.2|34177.6|34175.2|34195.6|34193.2|34127.6|34125.2|3324
1633442100000|2021-10-05 13:55:00|34178.1|34175.7|34174.1|34171.7|34215.6|34213.2|34156.6|34154.2|2533
1633442400000|2021-10-05 14:00:00|34176.1|34173.7|34232.1|34229.7|34261.6|34259.2|34173.6|34171.2|3948
1633442700000|2021-10-05 14:05:00|34232.6|34230.2|34264.6|34262.2|34271.1|34268.7|34219.1|34216.7|2585
1633443000000|2021-10-05 14:10:00|34265.7|34263.3|34328.7|34326.3|34329.7|34327.3|34265.2|34262.8|3827
1633443300000|2021-10-05 14:15:00|34329.2|34326.8|34316.7|34314.3|34352.2|34349.8|34311.2|34308.8|3745
1633443600000|2021-10-05 14:20:00|34317.7|34315.3|34363.7|34361.3|34383.2|34380.8|34317.7|34315.3|3348
1633443900000|2021-10-05 14:25:00|34363.2|34360.8|34420.7|34418.3|34424.2|34421.8|34362.7|34360.3|3698
1633444200000|2021-10-05 14:30:00|34421.2|34418.8|34436.2|34433.8|34454.7|34452.3|34418.7|34416.3|3625
1633444500000|2021-10-05 14:35:00|34435.7|34433.3|34378.2|34375.8|34437.7|34435.3|34376.2|34373.8|3225
1633444800000|2021-10-05 14:40:00|34378.7|34376.3|34405.2|34402.8|34410.2|34407.8|34378.7|34376.3|2279
1633445100000|2021-10-05 14:45:00|34408.2|34405.8|34425.2|34422.8|34439.7|34437.3|34407.2|34404.8|2032
1633445400000|2021-10-05 14:50:00|34425.7|34423.3|34428.2|34425.8|34435.2|34432.8|34405.2|34402.8|1808
1633445700000|2021-10-05 14:55:00|34428.7|34426.3|34440.2|34437.8|34442.2|34439.8|34419.7|34417.3|1481
1633446000000|2021-10-05 15:00:00|34440.7|34438.3|34447.7|34445.3|34453.2|34450.8|34414.2|34411.8|1835
1633446300000|2021-10-05 15:05:00|34447.2|34444.8|34469.2|34466.8|34482.7|34480.3|34445.2|34442.8|2097
1633446600000|2021-10-05 15:10:00|34470.2|34467.8|34474.2|34471.8|34484.7|34482.3|34458.2|34455.8|1325
1633446900000|2021-10-05 15:15:00|34479.2|34476.8|34475.7|34473.3|34487.2|34484.8|34462.2|34459.8|1375
1633447200000|2021-10-05 15:20:00|34475.2|34472.8|34460.7|34458.3|34488.2|34485.8|34458.2|34455.8|1177
1633447500000|2021-10-05 15:25:00|34460.2|34457.8|34459.2|34456.8|34466.7|34464.3|34446.2|34443.8|1165
1633447800000|2021-10-05 15:30:00|34458.7|34456.3|34465.2|34462.8|34467.7|34465.3|34442.7|34440.3|1242
1633448100000|2021-10-05 15:35:00|34464.7|34462.3|34423.7|34421.3|34481.7|34479.3|34422.7|34420.3|1738
1633448400000|2021-10-05 15:40:00|34423.2|34420.8|34403.7|34401.3|34425.7|34423.3|34399.7|34397.3|1558
1633448700000|2021-10-05 15:45:00|34404.2|34401.8|34391.2|34388.8|34419.2|34416.8|34390.7|34388.3|1080
1633449000000|2021-10-05 15:50:00|34391.7|34389.3|34419.2|34416.8|34428.2|34425.8|34391.7|34389.3|1433
1633449300000|2021-10-05 15:55:00|34420.7|34418.3|34437.2|34434.8|34443.2|34440.8|34412.2|34409.8|1127
1633449600000|2021-10-05 16:00:00|34437.7|34435.3|34436.7|34434.3|34438.7|34436.3|34413.2|34410.8|978
1633449900000|2021-10-05 16:05:00|34437.2|34434.8|34462.2|34459.8|34463.2|34460.8|34429.2|34426.8|1003
1633450200000|2021-10-05 16:10:00|34463.7|34461.3|34448.7|34446.3|34477.2|34474.8|34448.7|34446.3|993
1633450500000|2021-10-05 16:15:00|34448.2|34445.8|34410.2|34407.8|34451.7|34449.3|34409.7|34407.3|1029
1633450800000|2021-10-05 16:20:00|34409.7|34407.3|34370.7|34368.3|34416.2|34413.8|34367.2|34364.8|1896
1633451100000|2021-10-05 16:25:00|34370.2|34367.8|34383.2|34380.8|34399.2|34396.8|34361.2|34358.8|1403
1633451400000|2021-10-05 16:30:00|34384.7|34382.3|34394.2|34391.8|34401.2|34398.8|34363.2|34360.8|943
1633451700000|2021-10-05 16:35:00|34395.2|34392.8|34377.2|34374.8|34401.2|34398.8|34372.2|34369.8|747
1633452000000|2021-10-05 16:40:00|34376.7|34374.3|34377.8|34375.4|34390.3|34387.9|34366.3|34363.9|625
1633452300000|2021-10-05 16:45:00|34377.3|34374.9|34396.3|34393.9|34404.3|34401.9|34374.8|34372.4|588
1633452600000|2021-10-05 16:50:00|34395.8|34393.4|34387.8|34385.4|34405.3|34402.9|34385.3|34382.9|706
1633452900000|2021-10-05 16:55:00|34387.3|34384.9|34412.8|34410.4|34414.8|34412.4|34387.3|34384.9|662
1633453200000|2021-10-05 17:00:00|34413.8|34411.4|34404.8|34402.4|34420.3|34417.9|34386.3|34383.9|944
1633453500000|2021-10-05 17:05:00|34404.3|34401.9|34422.3|34419.9|34426.8|34424.4|34401.3|34398.9|838
1633453800000|2021-10-05 17:10:00|34423.3|34420.9|34426.8|34424.4|34440.3|34437.9|34415.3|34412.9|1113
1633454100000|2021-10-05 17:15:00|34426.3|34423.9|34430.3|34427.9|34437.8|34435.4|34414.3|34411.9|868
1633454400000|2021-10-05 17:20:00|34430.8|34428.4|34439.3|34436.9|34441.3|34438.9|34424.3|34421.9|415
1633454700000|2021-10-05 17:25:00|34439.8|34437.4|34434.8|34432.4|34442.3|34439.9|34429.3|34426.9|525
1633455000000|2021-10-05 17:30:00|34434.3|34431.9|34433.8|34431.4|34457.3|34454.9|34426.3|34423.9|931
1633455300000|2021-10-05 17:35:00|34434.3|34431.9|34449.8|34447.4|34449.8|34447.4|34426.8|34424.4|623
1633455600000|2021-10-05 17:40:00|34449.3|34446.9|34466.3|34463.9|34471.3|34468.9|34448.8|34446.4|911
1633455900000|2021-10-05 17:45:00|34465.8|34463.4|34453.3|34450.9|34471.3|34468.9|34447.3|34444.9|863
1633456200000|2021-10-05 17:50:00|34453.8|34451.4|34440.3|34437.9|34471.3|34468.9|34439.3|34436.9|1111
1633456500000|2021-10-05 17:55:00|34439.8|34437.4|34451.8|34449.4|34452.3|34449.9|34431.3|34428.9|847
1633456800000|2021-10-05 18:00:00|34452.3|34449.9|34461.8|34459.4|34475.8|34473.4|34448.8|34446.4|1437
1633457100000|2021-10-05 18:05:00|34461.3|34458.9|34448.3|34445.9|34463.3|34460.9|34435.8|34433.4|1053
1633457400000|2021-10-05 18:10:00|34447.8|34445.4|34439.3|34436.9|34457.3|34454.9|34437.3|34434.9|511
1633457700000|2021-10-05 18:15:00|34439.8|34437.4|34437.3|34434.9|34452.3|34449.9|34431.3|34428.9|687
1633458000000|2021-10-05 18:20:00|34437.8|34435.4|34435.8|34433.4|34439.3|34436.9|34424.3|34421.9|508
1633458300000|2021-10-05 18:25:00|34435.3|34432.9|34467.8|34465.4|34469.3|34466.9|34435.3|34432.9|608
1633458600000|2021-10-05 18:30:00|34468.3|34465.9|34488.8|34486.4|34495.3|34492.9|34466.3|34463.9|1835
1633458900000|2021-10-05 18:35:00|34488.3|34485.9|34472.3|34469.9|34494.3|34491.9|34462.3|34459.9|882
1633459200000|2021-10-05 18:40:00|34471.8|34469.4|34477.8|34475.4|34490.3|34487.9|34462.8|34460.4|908
1633459500000|2021-10-05 18:45:00|34481.3|34478.9|34484.8|34482.4|34494.8|34492.4|34469.8|34467.4|1031
1633459800000|2021-10-05 18:50:00|34484.3|34481.9|34476.8|34474.4|34493.3|34490.9|34475.3|34472.9|599
1633460100000|2021-10-05 18:55:00|34477.3|34474.9|34459.3|34456.9|34484.8|34482.4|34458.3|34455.9|769
1633460400000|2021-10-05 19:00:00|34459.8|34457.4|34466.8|34464.4|34471.3|34468.9|34445.3|34442.9|931
1633460700000|2021-10-05 19:05:00|34467.3|34464.9|34465.3|34462.9|34474.3|34471.9|34453.3|34450.9|1100
1633461000000|2021-10-05 19:10:00|34466.8|34464.4|34483.3|34480.9|34486.8|34484.4|34456.3|34453.9|759
1633461300000|2021-10-05 19:15:00|34483.8|34481.4|34474.3|34471.9|34486.3|34483.9|34461.3|34458.9|654
1633461600000|2021-10-05 19:20:00|34473.7|34471.3|34442.2|34439.8|34475.7|34473.3|34432.2|34429.8|1179
1633461900000|2021-10-05 19:25:00|34441.7|34439.3|34435.7|34433.3|34451.7|34449.3|34426.7|34424.3|1218
1633462200000|2021-10-05 19:30:00|34436.2|34433.8|34448.7|34446.3|34451.2|34448.8|34427.2|34424.8|980
1633462500000|2021-10-05 19:35:00|34447.2|34444.8|34439.7|34437.3|34465.2|34462.8|34433.7|34431.3|1420
1633462800000|2021-10-05 19:40:00|34438.2|34435.8|34432.7|34430.3|34458.7|34456.3|34429.2|34426.8|1155
1633463100000|2021-10-05 19:45:00|34431.2|34428.8|34414.2|34411.8|34431.2|34428.8|34406.7|34404.3|1551
1633463400000|2021-10-05 19:50:00|34415.7|34413.3|34368.2|34365.8|34418.7|34416.3|34364.7|34362.3|3920
1633463700000|2021-10-05 19:55:00|34368.7|34366.3|34322.2|34319.8|34374.2|34371.8|34308.2|34305.8|6489
1633464000000|2021-10-05 20:00:00|34323.4|34318.6|34347.4|34342.6|34359.9|34355.1|34320.4|34315.6|2314
1633464300000|2021-10-05 20:05:00|34346.9|34342.1|34357.4|34352.6|34359.9|34355.1|34343.4|34338.6|933
1633464600000|2021-10-05 20:10:00|34356.4|34351.6|34350.4|34345.6|34364.9|34360.1|34340.9|34336.1|664
1633464900000|2021-10-05 20:15:00|34350.9|34346.1|34342.4|34337.6|34355.9|34351.1|34341.4|34336.6|195
1633465200000|2021-10-05 20:20:00|34341.4|34336.6|34347.9|34343.1|34347.9|34343.1|34341.4|34336.6|111
1633465500000|2021-10-05 20:25:00|34347.4|34342.6|34347.4|34342.6|34347.9|34343.1|34341.4|34336.6|104
1633465800000|2021-10-05 20:30:00|34346.9|34342.1|34351.4|34346.6|34356.9|34352.1|34346.9|34342.1|131
1633466100000|2021-10-05 20:35:00|34350.9|34346.1|34338.4|34333.6|34351.4|34346.6|34336.4|34331.6|136
1633466400000|2021-10-05 20:40:00|34337.9|34333.1|34332.9|34328.1|34337.9|34333.1|34321.9|34317.1|183
1633466700000|2021-10-05 20:45:00|34332.4|34327.6|34319.9|34315.1|34340.9|34336.1|34315.9|34311.1|169
1633467000000|2021-10-05 20:50:00|34319.4|34314.6|34346.4|34341.6|34347.9|34343.1|34318.9|34314.1|197
1633467300000|2021-10-05 20:55:00|34345.9|34341.1|34357.2|34347.4|34360.4|34355.6|34343.4|34338.6|159
1633467600000|2021-10-05 21:00:00|34357|34347.2|34355.5|34345.7|34358.1|34348.3|34354.3|34344.5|0
1633467900000|2021-10-05 21:05:00|34355.4|34345.6|34351.9|34342.1|34357.1|34347.3|34351.7|34341.9|0
1633468200000|2021-10-05 21:10:00|34352.2|34342.4|34352.1|34342.3|34352.2|34342.4|34351.7|34341.9|0
1633468500000|2021-10-05 21:15:00|34351.9|34342.1|34351.9|34342.1|34352.2|34342.4|34351.9|34342.1|0
1633468800000|2021-10-05 21:20:00|34352|34342.2|34351.8|34342|34352.3|34342.5|34350.4|34340.6|0
1633469100000|2021-10-05 21:25:00|34353.5|34343.7|34356.1|34346.3|34356.1|34346.3|34353.2|34343.4|0
1633469400000|2021-10-05 21:30:00|34355.8|34346|34352.8|34343|34355.9|34346.1|34352.4|34342.6|0
1633469700000|2021-10-05 21:35:00|34353|34343.2|34353.1|34343.3|34354.2|34344.4|34352.7|34342.9|0
1633470000000|2021-10-05 21:40:00|34352.8|34343|34356|34346.2|34356|34346.2|34352.6|34342.8|0
1633470300000|2021-10-05 21:45:00|34356.1|34346.3|34358.7|34348.9|34358.7|34348.9|34356.1|34346.3|0
1633470600000|2021-10-05 21:50:00|34358.8|34349|34359.5|34349.7|34359.5|34349.7|34357.9|34348.1|0
1633470900000|2021-10-05 21:55:00|34359.8|34350|34356.9|34347.1|34360.8|34351|34356.6|34346.8|0
1633471200000|2021-10-05 22:00:00|34343.4|34338.6|34366.4|34361.6|34370.9|34366.1|34331.4|34326.6|277
1633471500000|2021-10-05 22:05:00|34366.9|34362.1|34367.9|34363.1|34373.4|34368.6|34365.4|34360.6|60
1633471800000|2021-10-05 22:10:00|34371.9|34367.1|34370.9|34366.1|34372.4|34367.6|34357.4|34352.6|91
1633472100000|2021-10-05 22:15:00|34371.4|34366.6|34371.9|34367.1|34377.4|34372.6|34364.9|34360.1|119
1633472400000|2021-10-05 22:20:00|34372.4|34367.6|34374.4|34369.6|34374.4|34369.6|34367.4|34362.6|39
1633472700000|2021-10-05 22:25:00|34373.4|34368.6|34370.9|34366.1|34376.9|34372.1|34369.9|34365.1|35
1633473000000|2021-10-05 22:30:00|34370.4|34365.6|34368.9|34364.1|34372.4|34367.6|34356.9|34352.1|85
1633473300000|2021-10-05 22:35:00|34368.4|34363.6|34365.4|34360.6|34368.4|34363.6|34364.9|34360.1|23
1633473600000|2021-10-05 22:40:00|34365.9|34361.1|34367.4|34362.6|34372.9|34368.1|34365.9|34361.1|32
1633473900000|2021-10-05 22:45:00|34366.9|34362.1|34367.4|34362.6|34369.9|34365.1|34363.4|34358.6|27
1633474200000|2021-10-05 22:50:00|34367.9|34363.1|34361.4|34356.6|34370.4|34365.6|34353.4|34348.6|69
1633474500000|2021-10-05 22:55:00|34361.9|34357.1|34364.9|34360.1|34368.9|34364.1|34361.9|34357.1|26
1633474800000|2021-10-05 23:00:00|34363.9|34359.1|34357.4|34352.6|34367.9|34363.1|34355.9|34351.1|49
1633475100000|2021-10-05 23:05:00|34356.9|34352.1|34342.4|34337.6|34358.4|34353.6|34337.4|34332.6|114
1633475400000|2021-10-05 23:10:00|34341.9|34337.1|34333.4|34328.6|34345.4|34340.6|34327.4|34322.6|140
1633475700000|2021-10-05 23:15:00|34332.9|34328.1|34314.4|34309.6|34332.9|34328.1|34308.9|34304.1|251
1633476000000|2021-10-05 23:20:00|34313.9|34309.1|34301.4|34296.6|34319.4|34314.6|34299.4|34294.6|229
1633476300000|2021-10-05 23:25:00|34300.9|34296.1|34302.4|34297.6|34306.4|34301.6|34295.4|34290.6|168
1633476600000|2021-10-05 23:30:00|34302.9|34298.1|34315.4|34310.6|34317.9|34313.1|34291.9|34287.1|281
1633476900000|2021-10-05 23:35:00|34314.9|34310.1|34317.9|34313.1|34318.4|34313.6|34310.4|34305.6|86
1633477200000|2021-10-05 23:40:00|34317.4|34312.6|34306.4|34301.6|34317.4|34312.6|34302.9|34298.1|119
1633477500000|2021-10-05 23:45:00|34305.9|34301.1|34285.4|34280.6|34305.9|34301.1|34285.4|34280.6|300
1633477800000|2021-10-05 23:50:00|34284.9|34280.1|34302.4|34297.6|34304.4|34299.6|34283.9|34279.1|166
1633478100000|2021-10-05 23:55:00|34302.9|34298.1|34294.9|34290.1|34309.4|34304.6|34294.9|34290.1|170
1633478400000|2021-10-06 00:00:00|34295.9|34291.1|34298.4|34293.6|34308.4|34303.6|34285.9|34281.1|372
1633478700000|2021-10-06 00:05:00|34298.9|34294.1|34303.4|34298.6|34320.9|34316.1|34298.4|34293.6|301
1633479000000|2021-10-06 00:10:00|34302.9|34298.1|34307.4|34302.6|34309.9|34305.1|34291.9|34287.1|181
1633479300000|2021-10-06 00:15:00|34306.4|34301.6|34319.9|34315.1|34320.4|34315.6|34302.4|34297.6|178
1633479600000|2021-10-06 00:20:00|34319.4|34314.6|34354.4|34349.6|34356.4|34351.6|34312.4|34307.6|489
1633479900000|2021-10-06 00:25:00|34353.9|34349.1|34355.9|34351.1|34362.9|34358.1|34345.4|34340.6|186
1633480200000|2021-10-06 00:30:00|34355.4|34350.6|34357.4|34352.6|34372.4|34367.6|34352.4|34347.6|222
1633480500000|2021-10-06 00:35:00|34357.9|34353.1|34351.4|34346.6|34373.4|34368.6|34349.4|34344.6|165
1633480800000|2021-10-06 00:40:00|34352.4|34347.6|34354.4|34349.6|34359.4|34354.6|34341.9|34337.1|197
1633481100000|2021-10-06 00:45:00|34354.9|34350.1|34352.9|34348.1|34365.4|34360.6|34346.9|34342.1|132
1633481400000|2021-10-06 00:50:00|34353.4|34348.6|34347.4|34342.6|34354.9|34350.1|34341.4|34336.6|148
1633481700000|2021-10-06 00:55:00|34347.9|34343.1|34346.4|34341.6|34353.9|34349.1|34340.9|34336.1|100
1633482000000|2021-10-06 01:00:00|34346.9|34342.1|34301.4|34296.6|34356.4|34351.6|34275.9|34271.1|831
1633482300000|2021-10-06 01:05:00|34300.9|34296.1|34265.4|34260.6|34301.4|34296.6|34257.9|34253.1|499
1633482600000|2021-10-06 01:10:00|34265.9|34261.1|34261.4|34256.6|34268.4|34263.6|34254.4|34249.6|247
1633482900000|2021-10-06 01:15:00|34260.9|34256.1|34274.4|34269.6|34274.4|34269.6|34246.4|34241.6|407
1633483200000|2021-10-06 01:20:00|34273.9|34269.1|34278.9|34274.1|34285.4|34280.6|34265.4|34260.6|278
1633483500000|2021-10-06 01:25:00|34279.4|34274.6|34261.9|34257.1|34289.4|34284.6|34261.4|34256.6|189
1633483800000|2021-10-06 01:30:00|34262.4|34257.6|34245.4|34240.6|34270.4|34265.6|34243.9|34239.1|306
1633484100000|2021-10-06 01:35:00|34245.9|34241.1|34242.9|34238.1|34255.4|34250.6|34230.4|34225.6|525
1633484400000|2021-10-06 01:40:00|34242.4|34237.6|34211.9|34207.1|34242.9|34238.1|34200.4|34195.6|698
1633484700000|2021-10-06 01:45:00|34211.4|34206.6|34201.4|34196.6|34225.4|34220.6|34179.4|34174.6|646
1633485000000|2021-10-06 01:50:00|34200.9|34196.1|34156.4|34151.6|34206.9|34202.1|34133.9|34129.1|1119
1633485300000|2021-10-06 01:55:00|34155.4|34150.6|34200.4|34195.6|34203.4|34198.6|34152.4|34147.6|535
1633485600000|2021-10-06 02:00:00|34200.9|34196.1|34193.4|34188.6|34201.9|34197.1|34181.4|34176.6|290
1633485900000|2021-10-06 02:05:00|34192.9|34188.1|34209.4|34204.6|34214.4|34209.6|34180.4|34175.6|326
1633486200000|2021-10-06 02:10:00|34208.9|34204.1|34200.9|34196.1|34212.9|34208.1|34192.9|34188.1|181
1633486500000|2021-10-06 02:15:00|34201.4|34196.6|34200.9|34196.1|34205.4|34200.6|34190.9|34186.1|178
1633486800000|2021-10-06 02:20:00|34201.4|34196.6|34226.4|34221.6|34226.9|34222.1|34188.9|34184.1|221
1633487100000|2021-10-06 02:25:00|34226.9|34222.1|34214.4|34209.6|34227.4|34222.6|34208.4|34203.6|271
1633487400000|2021-10-06 02:30:00|34213.9|34209.1|34206.9|34202.1|34217.4|34212.6|34198.9|34194.1|103
1633487700000|2021-10-06 02:35:00|34207.4|34202.6|34207.4|34202.6|34219.4|34214.6|34200.9|34196.1|124
1633488000000|2021-10-06 02:40:00|34206.9|34202.1|34195.9|34191.1|34212.9|34208.1|34195.4|34190.6|57
1633488300000|2021-10-06 02:45:00|34195.4|34190.6|34176.4|34171.6|34199.9|34195.1|34150.9|34146.1|389
1633488600000|2021-10-06 02:50:00|34176.9|34172.1|34160.9|34156.1|34183.4|34178.6|34142.4|34137.6|420
1633488900000|2021-10-06 02:55:00|34160.4|34155.6|34183.4|34178.6|34188.4|34183.6|34159.4|34154.6|299
1633489200000|2021-10-06 03:00:00|34185.9|34181.1|34162.4|34157.6|34185.9|34181.1|34157.4|34152.6|172
1633489500000|2021-10-06 03:05:00|34162.9|34158.1|34174.4|34169.6|34188.4|34183.6|34161.9|34157.1|203
1633489800000|2021-10-06 03:10:00|34173.9|34169.1|34172.4|34167.6|34180.9|34176.1|34165.9|34161.1|224
1633490100000|2021-10-06 03:15:00|34171.4|34166.6|34177.4|34172.6|34183.9|34179.1|34159.9|34155.1|231
1633490400000|2021-10-06 03:20:00|34176.9|34172.1|34211.9|34207.1|34213.4|34208.6|34168.4|34163.6|460
1633490700000|2021-10-06 03:25:00|34211.4|34206.6|34207.4|34202.6|34219.4|34214.6|34196.9|34192.1|271
1633491000000|2021-10-06 03:30:00|34207.9|34203.1|34201.4|34196.6|34223.4|34218.6|34196.4|34191.6|258
1633491300000|2021-10-06 03:35:00|34200.9|34196.1|34207.4|34202.6|34212.4|34207.6|34189.4|34184.6|155
1633491600000|2021-10-06 03:40:00|34206.9|34202.1|34211.4|34206.6|34212.9|34208.1|34196.4|34191.6|113
1633491900000|2021-10-06 03:45:00|34210.9|34206.1|34212.4|34207.6|34223.4|34218.6|34207.4|34202.6|154
1633492200000|2021-10-06 03:50:00|34211.9|34207.1|34235.4|34230.6|34236.4|34231.6|34206.9|34202.1|198
1633492500000|2021-10-06 03:55:00|34235.9|34231.1|34226.4|34221.6|34242.4|34237.6|34223.9|34219.1|322
1633492800000|2021-10-06 04:00:00|34227.4|34222.6|34226.4|34221.6|34237.4|34232.6|34220.9|34216.1|105
1633493100000|2021-10-06 04:05:00|34225.9|34221.1|34231.4|34226.6|34234.4|34229.6|34222.4|34217.6|109
1633493400000|2021-10-06 04:10:00|34230.9|34226.1|34231.4|34226.6|34240.4|34235.6|34220.9|34216.1|341
1633493700000|2021-10-06 04:15:00|34231.9|34227.1|34232.4|34227.6|34242.9|34238.1|34230.9|34226.1|289
1633494000000|2021-10-06 04:20:00|34232.9|34228.1|34222.4|34217.6|34233.4|34228.6|34219.4|34214.6|156
1633494300000|2021-10-06 04:25:00|34222.9|34218.1|34199.9|34195.1|34229.4|34224.6|34199.9|34195.1|163
1633494600000|2021-10-06 04:30:00|34199.4|34194.6|34197.4|34192.6|34204.9|34200.1|34186.9|34182.1|273
1633494900000|2021-10-06 04:35:00|34197.9|34193.1|34180.4|34175.6|34201.4|34196.6|34179.4|34174.6|153
1633495200000|2021-10-06 04:40:00|34179.9|34175.1|34168.4|34163.6|34183.4|34178.6|34147.4|34142.6|319
1633495500000|2021-10-06 04:45:00|34168.9|34164.1|34184.4|34179.6|34185.4|34180.6|34166.4|34161.6|143
1633495800000|2021-10-06 04:50:00|34183.4|34178.6|34197.4|34192.6|34206.4|34201.6|34182.4|34177.6|179
1633496100000|2021-10-06 04:55:00|34196.9|34192.1|34208.9|34204.1|34212.4|34207.6|34190.4|34185.6|137
1633496400000|2021-10-06 05:00:00|34208.4|34203.6|34200.4|34195.6|34214.4|34209.6|34181.4|34176.6|189
1633496700000|2021-10-06 05:05:00|34199.9|34195.1|34227.4|34222.6|34228.4|34223.6|34196.9|34192.1|186
1633497000000|2021-10-06 05:10:00|34227.9|34223.1|34255.9|34251.1|34258.4|34253.6|34223.4|34218.6|378
1633497300000|2021-10-06 05:15:00|34255.4|34250.6|34237.9|34233.1|34256.4|34251.6|34210.4|34205.6|348
1633497600000|2021-10-06 05:20:00|34238.4|34233.6|34221.4|34216.6|34258.4|34253.6|34220.4|34215.6|225
1633497900000|2021-10-06 05:25:00|34220.9|34216.1|34237.4|34232.6|34240.4|34235.6|34220.9|34216.1|140
1633498200000|2021-10-06 05:30:00|34237.9|34233.1|34212.4|34207.6|34240.4|34235.6|34210.4|34205.6|220
1633498500000|2021-10-06 05:35:00|34211.9|34207.1|34222.4|34217.6|34223.4|34218.6|34195.9|34191.1|155
1633498800000|2021-10-06 05:40:00|34221.9|34217.1|34210.4|34205.6|34227.4|34222.6|34206.9|34202.1|105
1633499100000|2021-10-06 05:45:00|34209.9|34205.1|34216.4|34211.6|34221.9|34217.1|34203.9|34199.1|156
1633499400000|2021-10-06 05:50:00|34215.9|34211.1|34218.4|34213.6|34221.4|34216.6|34201.4|34196.6|110
1633499700000|2021-10-06 05:55:00|34217.9|34213.1|34210.4|34205.6|34220.4|34215.6|34197.4|34192.6|112
1633500000000|2021-10-06 06:00:00|34209.8|34206.2|34195.8|34192.2|34220.8|34217.2|34171.8|34168.2|564
1633500300000|2021-10-06 06:05:00|34195.3|34191.7|34184.8|34181.2|34195.8|34192.2|34162.3|34158.7|290
1633500600000|2021-10-06 06:10:00|34185.3|34181.7|34180.8|34177.2|34188.3|34184.7|34164.3|34160.7|173
1633500900000|2021-10-06 06:15:00|34180.3|34176.7|34199.3|34195.7|34200.3|34196.7|34175.8|34172.2|199
1633501200000|2021-10-06 06:20:00|34199.8|34196.2|34208.8|34205.2|34228.3|34224.7|34194.8|34191.2|363
1633501500000|2021-10-06 06:25:00|34209.8|34206.2|34191.3|34187.7|34210.8|34207.2|34190.3|34186.7|186
1633501800000|2021-10-06 06:30:00|34190.8|34187.2|34195.8|34192.2|34201.3|34197.7|34183.8|34180.2|182
1633502100000|2021-10-06 06:35:00|34196.3|34192.7|34200.8|34197.2|34213.8|34210.2|34193.8|34190.2|195
1633502400000|2021-10-06 06:40:00|34199.3|34195.7|34193.8|34190.2|34205.3|34201.7|34184.3|34180.7|136
1633502700000|2021-10-06 06:45:00|34194.3|34190.7|34213.8|34210.2|34215.8|34212.2|34187.3|34183.7|241
1633503000000|2021-10-06 06:50:00|34213.3|34209.7|34237.8|34234.2|34244.8|34241.2|34212.8|34209.2|426
1633503300000|2021-10-06 06:55:00|34237.3|34233.7|34230.8|34227.2|34247.8|34244.2|34214.8|34211.2|305
1633503600000|2021-10-06 07:00:00|34230.3|34226.7|34147.8|34144.2|34230.3|34226.7|34146.8|34143.2|1242
1633503900000|2021-10-06 07:05:00|34148.3|34144.7|34098.8|34095.2|34148.3|34144.7|34092.3|34088.7|1662
1633504200000|2021-10-06 07:10:00|34099.3|34095.7|34105.3|34101.7|34117.8|34114.2|34094.3|34090.7|1128
1633504500000|2021-10-06 07:15:00|34104.8|34101.2|34121.3|34117.7|34131.3|34127.7|34102.3|34098.7|705
1633504800000|2021-10-06 07:20:00|34121.8|34118.2|34094.8|34091.2|34122.8|34119.2|34089.8|34086.2|575
1633505100000|2021-10-06 07:25:00|34095.3|34091.7|34115.8|34112.2|34141.3|34137.7|34077.3|34073.7|1150
1633505400000|2021-10-06 07:30:00|34115.3|34111.7|34072.8|34069.2|34115.8|34112.2|34067.8|34064.2|810
1633505700000|2021-10-06 07:35:00|34073.3|34069.7|34056.8|34053.2|34075.3|34071.7|34033.3|34029.7|1325
1633506000000|2021-10-06 07:40:00|34056.3|34052.7|34070.3|34066.7|34074.3|34070.7|34039.3|34035.7|746
1633506300000|2021-10-06 07:45:00|34069.8|34066.2|34048.8|34045.2|34069.8|34066.2|34025.8|34022.2|804
1633506600000|2021-10-06 07:50:00|34048.3|34044.7|34093.8|34090.2|34093.8|34090.2|34040.3|34036.7|1242
1633506900000|2021-10-06 07:55:00|34094.3|34090.7|34050.8|34047.2|34096.3|34092.7|34050.3|34046.7|623
1633507200000|2021-10-06 08:00:00|34053.3|34049.7|34038.8|34035.2|34057.8|34054.2|34029.3|34025.7|1247
1633507500000|2021-10-06 08:05:00|34037.8|34034.2|34013.8|34010.2|34042.8|34039.2|34004.3|34000.7|1179
1633507800000|2021-10-06 08:10:00|34013.3|34009.7|34060.3|34056.7|34064.8|34061.2|34001.8|33998.2|920
1633508100000|2021-10-06 08:15:00|34060.8|34057.2|34035.3|34031.7|34061.8|34058.2|34025.8|34022.2|562
1633508400000|2021-10-06 08:20:00|34034.8|34031.2|34057.3|34053.7|34069.3|34065.7|34025.8|34022.2|546
1633508700000|2021-10-06 08:25:00|34057.8|34054.2|34075.8|34072.2|34079.8|34076.2|34042.8|34039.2|527
1633509000000|2021-10-06 08:30:00|34076.3|34072.7|34075.3|34071.7|34093.3|34089.7|34070.8|34067.2|543
1633509300000|2021-10-06 08:35:00|34075.8|34072.2|34064.8|34061.2|34092.8|34089.2|34052.8|34049.2|498
1633509600000|2021-10-06 08:40:00|34064.3|34060.7|34068.8|34065.2|34083.8|34080.2|34055.8|34052.2|197
1633509900000|2021-10-06 08:45:00|34068.3|34064.7|34022.8|34019.2|34069.3|34065.7|34013.3|34009.7|511
1633510200000|2021-10-06 08:50:00|34023.3|34019.7|34010.8|34007.2|34040.8|34037.2|34004.8|34001.2|461
1633510500000|2021-10-06 08:55:00|34009.8|34006.2|34012.8|34009.2|34030.8|34027.2|34009.8|34006.2|293
1633510800000|2021-10-06 09:00:00|34012.3|34008.7|33997.8|33994.2|34016.8|34013.2|33989.3|33985.7|793
1633511100000|2021-10-06 09:05:00|33998.3|33994.7|34002.3|33998.7|34006.8|34003.2|33987.8|33984.2|385
1633511400000|2021-10-06 09:10:00|34001.8|33998.2|33980.8|33977.2|34001.8|33998.2|33973.8|33970.2|677
1633511700000|2021-10-06 09:15:00|33979.8|33976.2|33982.3|33978.7|33988.8|33985.2|33963.8|33960.2|541
1633512000000|2021-10-06 09:20:00|33982.8|33979.2|33963.3|33959.7|33982.8|33979.2|33954.3|33950.7|739
1633512300000|2021-10-06 09:25:00|33962.8|33959.2|33943.8|33940.2|33964.8|33961.2|33940.8|33937.2|523
1633512600000|2021-10-06 09:30:00|33944.3|33940.7|33968.8|33965.2|33973.8|33970.2|33930.3|33926.7|863
1633512900000|2021-10-06 09:35:00|33968.3|33964.7|33922.8|33919.2|33970.3|33966.7|33917.8|33914.2|677
1633513200000|2021-10-06 09:40:00|33923.3|33919.7|33923.8|33920.2|33947.8|33944.2|33911.3|33907.7|598
1633513500000|2021-10-06 09:45:00|33924.3|33920.7|33965.8|33962.2|33972.8|33969.2|33920.8|33917.2|610
1633513800000|2021-10-06 09:50:00|33966.3|33962.7|33970.3|33966.7|33984.3|33980.7|33958.3|33954.7|659
1633514100000|2021-10-06 09:55:00|33969.8|33966.2|33961.8|33958.2|33972.3|33968.7|33943.8|33940.2|305
1633514400000|2021-10-06 10:00:00|33961.3|33957.7|33951.8|33948.2|33963.8|33960.2|33939.3|33935.7|281
1633514700000|2021-10-06 10:05:00|33951.3|33947.7|33963.8|33960.2|33966.8|33963.2|33934.3|33930.7|310
1633515000000|2021-10-06 10:10:00|33963.3|33959.7|33967.8|33964.2|33979.8|33976.2|33954.3|33950.7|356
1633515300000|2021-10-06 10:15:00|33967.3|33963.7|33988.8|33985.2|33993.3|33989.7|33961.8|33958.2|471
1633515600000|2021-10-06 10:20:00|33987.8|33984.2|33965.3|33961.7|33989.8|33986.2|33947.3|33943.7|315
1633515900000|2021-10-06 10:25:00|33965.8|33962.2|33985.8|33982.2|33985.8|33982.2|33964.8|33961.2|255
1633516200000|2021-10-06 10:30:00|33985.3|33981.7|33961.3|33957.7|33985.8|33982.2|33951.8|33948.2|267
1633516500000|2021-10-06 10:35:00|33960.8|33957.2|33969.8|33966.2|33970.8|33967.2|33949.3|33945.7|253
1633516800000|2021-10-06 10:40:00|33969.3|33965.7|33956.8|33953.2|33977.8|33974.2|33954.8|33951.2|207
1633517100000|2021-10-06 10:45:00|33957.8|33954.2|33952.8|33949.2|33957.8|33954.2|33940.3|33936.7|210
1633517400000|2021-10-06 10:50:00|33952.3|33948.7|33951.3|33947.7|33953.8|33950.2|33935.8|33932.2|202
1633517700000|2021-10-06 10:55:00|33950.8|33947.2|33964.8|33961.2|33965.8|33962.2|33934.8|33931.2|204
1633518000000|2021-10-06 11:00:00|33964.3|33960.7|33965.8|33962.2|33972.8|33969.2|33951.3|33947.7|720
1633518300000|2021-10-06 11:05:00|33964.8|33961.2|33966.8|33963.2|33974.8|33971.2|33959.8|33956.2|317
1633518600000|2021-10-06 11:10:00|33967.3|33963.7|33990.8|33987.2|33993.8|33990.2|33966.8|33963.2|470
1633518900000|2021-10-06 11:15:00|33991.3|33987.7|33990.8|33987.2|34002.8|33999.2|33985.8|33982.2|539
1633519200000|2021-10-06 11:20:00|33990.3|33986.7|33980.8|33977.2|33992.8|33989.2|33979.8|33976.2|210
1633519500000|2021-10-06 11:25:00|33981.3|33977.7|34001.8|33998.2|34003.3|33999.7|33978.3|33974.7|336
1633519800000|2021-10-06 11:30:00|34001.3|33997.7|33982.8|33979.2|34019.3|34015.7|33978.3|33974.7|748
1633520100000|2021-10-06 11:35:00|33983.3|33979.7|33991.8|33988.2|34006.3|34002.7|33981.3|33977.7|360
1633520400000|2021-10-06 11:40:00|33991.3|33987.7|33970.8|33967.2|33995.8|33992.2|33970.8|33967.2|313
1633520700000|2021-10-06 11:45:00|33971.3|33967.7|33972.3|33968.7|33977.3|33973.7|33955.3|33951.7|321
1633521000000|2021-10-06 11:50:00|33971.8|33968.2|33982.8|33979.2|33987.3|33983.7|33963.3|33959.7|341
1633521300000|2021-10-06 11:55:00|33983.3|33979.7|34008.8|34005.2|34019.3|34015.7|33977.8|33974.2|758
1633521600000|2021-10-06 12:00:00|34009.8|34006.2|34020.3|34016.7|34022.3|34018.7|33998.3|33994.7|770
1633521900000|2021-10-06 12:05:00|34020.8|34017.2|34022.8|34019.2|34028.3|34024.7|34010.3|34006.7|475
1633522200000|2021-10-06 12:10:00|34023.3|34019.7|34046.3|34042.7|34050.8|34047.2|34019.3|34015.7|489
1633522500000|2021-10-06 12:15:00|34045.8|34042.2|34005.8|34002.2|34060.8|34057.2|34003.8|34000.2|1085
1633522800000|2021-10-06 12:20:00|34005.3|34001.7|34051.8|34048.2|34053.3|34049.7|34003.8|34000.2|1250
1633523100000|2021-10-06 12:25:00|34052.3|34048.7|34085.8|34082.2|34092.3|34088.7|34041.8|34038.2|1364
1633523400000|2021-10-06 12:30:00|34085.3|34081.7|34090.3|34086.7|34102.8|34099.2|34081.8|34078.2|953
1633523700000|2021-10-06 12:35:00|34089.8|34086.2|34079.3|34075.7|34102.3|34098.7|34058.8|34055.2|891
1633524000000|2021-10-06 12:40:00|34079.8|34076.2|34093.8|34090.2|34105.3|34101.7|34072.8|34069.2|765
1633524300000|2021-10-06 12:45:00|34093.3|34089.7|34080.8|34077.2|34102.8|34099.2|34074.3|34070.7|589
1633524600000|2021-10-06 12:50:00|34080.3|34076.7|34035.8|34032.2|34085.8|34082.2|34029.8|34026.2|965
1633524900000|2021-10-06 12:55:00|34036.3|34032.7|34032.3|34028.7|34045.8|34042.2|34027.3|34023.7|652
1633525200000|2021-10-06 13:00:00|34031.8|34028.2|34046.3|34042.7|34051.3|34047.7|34023.3|34019.7|612
1633525500000|2021-10-06 13:05:00|34046.8|34043.2|34040.8|34037.2|34054.8|34051.2|34021.8|34018.2|631
1633525800000|2021-10-06 13:10:00|34041.3|34037.7|34084.8|34081.2|34089.3|34085.7|34040.8|34037.2|833
1633526100000|2021-10-06 13:15:00|34085.3|34081.7|34083.3|34079.7|34095.8|34092.2|34078.3|34074.7|639
1633526400000|2021-10-06 13:20:00|34084.8|34081.2|34065.3|34061.7|34090.8|34087.2|34061.3|34057.7|521
1633526700000|2021-10-06 13:25:00|34064.8|34061.2|34052.8|34049.2|34088.3|34084.7|34035.8|34032.2|1119
1633527000000|2021-10-06 13:30:00|34052.2|34049.8|34157.7|34155.3|34182.2|34179.8|34015.2|34012.8|7857
1633527300000|2021-10-06 13:35:00|34157.2|34154.8|34105.7|34103.3|34210.2|34207.8|34096.2|34093.8|5130
1633527600000|2021-10-06 13:40:00|34106.2|34103.8|34139.7|34137.3|34144.7|34142.3|34081.7|34079.3|4047
1633527900000|2021-10-06 13:45:00|34140.2|34137.8|34061.2|34058.8|34150.2|34147.8|34057.2|34054.8|3581
1633528200000|2021-10-06 13:50:00|34060.7|34058.3|33996.2|33993.8|34060.7|34058.3|33971.2|33968.8|4025
1633528500000|2021-10-06 13:55:00|33997.2|33994.8|33938.2|33935.8|34001.2|33998.8|33930.7|33928.3|6099
1633528800000|2021-10-06 14:00:00|33937.7|33935.3|33885.2|33882.8|33937.7|33935.3|33853.2|33850.8|7873
1633529100000|2021-10-06 14:05:00|33884.7|33882.3|33913.2|33910.8|33936.7|33934.3|33851.7|33849.3|4429
1633529400000|2021-10-06 14:10:00|33912.7|33910.3|33986.7|33984.3|33994.2|33991.8|33874.2|33871.8|4596
1633529700000|2021-10-06 14:15:00|33985.2|33982.8|33889.2|33886.8|33985.2|33982.8|33872.7|33870.3|4570
1633530000000|2021-10-06 14:20:00|33888.2|33885.8|34090.7|34088.3|34097.7|34095.3|33881.7|33879.3|7513
1633530300000|2021-10-06 14:25:00|34090.2|34087.8|34063.2|34060.8|34113.7|34111.3|34060.7|34058.3|3373
1633530600000|2021-10-06 14:30:00|34062.7|34060.3|34073.2|34070.8|34133.7|34131.3|34058.2|34055.8|3122
1633530900000|2021-10-06 14:35:00|34073.7|34071.3|34085.2|34082.8|34089.2|34086.8|34014.7|34012.3|2768
1633531200000|2021-10-06 14:40:00|34085.7|34083.3|34001.7|33999.3|34089.2|34086.8|33996.2|33993.8|2177
1633531500000|2021-10-06 14:45:00|33999.2|33996.8|34027.2|34024.8|34030.7|34028.3|33953.7|33951.3|2967
1633531800000|2021-10-06 14:50:00|34025.2|34022.8|34071.4|34069|34073.4|34071|33988.2|33985.8|3113
1633532100000|2021-10-06 14:55:00|34071.9|34069.5|34083.4|34081|34083.4|34081|34030.9|34028.5|2542
1633532400000|2021-10-06 15:00:00|34081.4|34079|34090.4|34088|34118.4|34116|34048.4|34046|2604
1633532700000|2021-10-06 15:05:00|34089.9|34087.5|34076.4|34074|34102.4|34100|34050.4|34048|1774
1633533000000|2021-10-06 15:10:00|34076.9|34074.5|34080.4|34078|34087.9|34085.5|34032.9|34030.5|1918
1633533300000|2021-10-06 15:15:00|34080.9|34078.5|34054.9|34052.5|34088.9|34086.5|34042.9|34040.5|1297
1633533600000|2021-10-06 15:20:00|34056.9|34054.5|33975.4|33973|34060.4|34058|33974.4|33972|2492
1633533900000|2021-10-06 15:25:00|33975.9|33973.5|33976.9|33974.5|34004.4|34002|33968.4|33966|1780
1633534200000|2021-10-06 15:30:00|33974.4|33972|33952.9|33950.5|34008.9|34006.5|33932.4|33930|2821
1633534500000|2021-10-06 15:35:00|33953.4|33951|33989.4|33987|33989.4|33987|33935.9|33933.5|1741
1633534800000|2021-10-06 15:40:00|33989.9|33987.5|33969.4|33967|34000.4|33998|33940.4|33938|1700
1633535100000|2021-10-06 15:45:00|33969.9|33967.5|34006.4|34004|34016.9|34014.5|33960.9|33958.5|1952
1633535400000|2021-10-06 15:50:00|34005.9|34003.5|34068.9|34066.5|34071.4|34069|34002.4|34000|2509
1633535700000|2021-10-06 15:55:00|34068.4|34066|34094.9|34092.5|34104.9|34102.5|34058.4|34056|1946
1633536000000|2021-10-06 16:00:00|34093.4|34091|34050.4|34048|34106.9|34104.5|34044.9|34042.5|1688
1633536300000|2021-10-06 16:05:00|34049.9|34047.5|33998.4|33996|34052.4|34050|33983.9|33981.5|2201
1633536600000|2021-10-06 16:10:00|34000.4|33998|33983.9|33981.5|34002.4|34000|33974.4|33972|1369
1633536900000|2021-10-06 16:15:00|33983.4|33981|34002.9|34000.5|34010.9|34008.5|33968.4|33966|1434
1633537200000|2021-10-06 16:20:00|34003.4|34001|34000.4|33998|34010.4|34008|33980.4|33978|1251
1633537500000|2021-10-06 16:25:00|34000.9|33998.5|33997.4|33995|34034.9|34032.5|33957.9|33955.5|2206
1633537800000|2021-10-06 16:30:00|33997.9|33995.5|34011.4|34009|34012.4|34010|33979.9|33977.5|1303
1633538100000|2021-10-06 16:35:00|34011.9|34009.5|34020.9|34018.5|34021.9|34019.5|33980.9|33978.5|1264
1633538400000|2021-10-06 16:40:00|34020.4|34018|34067.4|34065|34067.4|34065|34016.4|34014|1533
1633538700000|2021-10-06 16:45:00|34067.9|34065.5|34044.9|34042.5|34077.4|34075|34031.4|34029|1461
1633539000000|2021-10-06 16:50:00|34045.4|34043|34055.9|34053.5|34069.4|34067|34039.4|34037|1014
1633539300000|2021-10-06 16:55:00|34056.4|34054|34053.4|34051|34091.9|34089.5|34045.4|34043|1423
1633539600000|2021-10-06 17:00:00|34056.4|34054|34036.9|34034.5|34078.9|34076.5|34019.4|34017|1056
1633539900000|2021-10-06 17:05:00|34036.4|34034|34007.9|34005.5|34036.9|34034.5|33980.9|33978.5|1926
1633540200000|2021-10-06 17:10:00|34005.9|34003.5|34047.4|34045|34051.4|34049|33983.4|33981|1598
1633540500000|2021-10-06 17:15:00|34045.9|34043.5|34064.4|34062|34064.9|34062.5|34037.4|34035|988
1633540800000|2021-10-06 17:20:00|34063.9|34061.5|34081.9|34079.5|34093.4|34091|34044.4|34042|1871
1633541100000|2021-10-06 17:25:00|34082.4|34080|34128.4|34126|34128.4|34126|34076.4|34074|1307
1633541400000|2021-10-06 17:30:00|34127.9|34125.5|34199.4|34197|34200.4|34198|34124.9|34122.5|2580
1633541700000|2021-10-06 17:35:00|34196.9|34194.5|34241.9|34239.5|34248.4|34246|34181.4|34179|2383
1633542000000|2021-10-06 17:40:00|34242.4|34240|34229.4|34227|34242.9|34240.5|34216.9|34214.5|1269
1633542300000|2021-10-06 17:45:00|34228.9|34226.5|34243.9|34241.5|34254.4|34252|34228.9|34226.5|1531
1633542600000|2021-10-06 17:50:00|34243.4|34241|34175.9|34173.5|34243.9|34241.5|34173.9|34171.5|1893
1633542900000|2021-10-06 17:55:00|34176.4|34174|34226.9|34224.5|34227.4|34225|34175.4|34173|1214
1633543200000|2021-10-06 18:00:00|34228.9|34226.5|34256.9|34254.5|34261.9|34259.5|34190.4|34188|3565
1633543500000|2021-10-06 18:05:00|34256.4|34254|34287.9|34285.5|34287.9|34285.5|34228.9|34226.5|1417
1633543800000|2021-10-06 18:10:00|34288.4|34286|34336.4|34334|34341.4|34339|34277.4|34275|2579
1633544100000|2021-10-06 18:15:00|34336.9|34334.5|34365.9|34363.5|34367.4|34365|34325.9|34323.5|1530
1633544400000|2021-10-06 18:20:00|34366.4|34364|34328.4|34326|34375.9|34373.5|34325.9|34323.5|1578
1633544700000|2021-10-06 18:25:00|34328.9|34326.5|34351.4|34349|34352.9|34350.5|34325.4|34323|1006
1633545000000|2021-10-06 18:30:00|34351.9|34349.5|34336.9|34334.5|34351.9|34349.5|34322.9|34320.5|1231
1633545300000|2021-10-06 18:35:00|34337.4|34335|34347.9|34345.5|34358.4|34356|34324.9|34322.5|1162
1633545600000|2021-10-06 18:40:00|34346.9|34344.5|34367.9|34365.5|34384.4|34382|34345.9|34343.5|1514
1633545900000|2021-10-06 18:45:00|34367.4|34365|34347.9|34345.5|34388.4|34386|34346.4|34344|1191
1633546200000|2021-10-06 18:50:00|34347.4|34345|34332.9|34330.5|34359.9|34357.5|34301.9|34299.5|2247
1633546500000|2021-10-06 18:55:00|34334.9|34332.5|34298.9|34296.5|34349.9|34347.5|34295.4|34293|1772
1633546800000|2021-10-06 19:00:00|34298.4|34296|34294.9|34292.5|34322.9|34320.5|34293.9|34291.5|1163
1633547100000|2021-10-06 19:05:00|34294.4|34292|34314.9|34312.5|34330.9|34328.5|34291.9|34289.5|1390
1633547400000|2021-10-06 19:10:00|34313.9|34311.5|34324.9|34322.5|34352.9|34350.5|34297.4|34295|1777
1633547700000|2021-10-06 19:15:00|34325.4|34323|34337.9|34335.5|34352.9|34350.5|34321.9|34319.5|1050
1633548000000|2021-10-06 19:20:00|34338.2|34335.8|34340.2|34337.8|34343.7|34341.3|34310.7|34308.3|604
1633548300000|2021-10-06 19:25:00|34340.7|34338.3|34358.2|34355.8|34360.7|34358.3|34333.2|34330.8|605
1633548600000|2021-10-06 19:30:00|34357.7|34355.3|34336.2|34333.8|34363.2|34360.8|34327.7|34325.3|850
1633548900000|2021-10-06 19:35:00|34337.2|34334.8|34325.2|34322.8|34342.2|34339.8|34296.7|34294.3|1496
1633549200000|2021-10-06 19:40:00|34325.7|34323.3|34352.2|34349.8|34355.7|34353.3|34319.2|34316.8|1001
1633549500000|2021-10-06 19:45:00|34351.7|34349.3|34373.7|34371.3|34398.7|34396.3|34334.2|34331.8|1305
1633549800000|2021-10-06 19:50:00|34373.2|34370.8|34394.7|34392.3|34415.7|34413.3|34373.2|34370.8|2391
1633550100000|2021-10-06 19:55:00|34391.7|34389.3|34426.2|34423.8|34435.7|34433.3|34391.7|34389.3|3633
1633550400000|2021-10-06 20:00:00|34425.2|34422.8|34399.8|34395|34427.8|34423|34393.3|34388.5|1914
1633550700000|2021-10-06 20:05:00|34400.3|34395.5|34423.3|34418.5|34427.3|34422.5|34396.8|34392|523
1633551000000|2021-10-06 20:10:00|34422.8|34418|34428.3|34423.5|34431.8|34427|34418.3|34413.5|487
1633551300000|2021-10-06 20:15:00|34427.8|34423|34429.3|34424.5|34445.8|34441|34425.3|34420.5|319
1633551600000|2021-10-06 20:20:00|34428.8|34424|34430.8|34426|34433.8|34429|34427.8|34423|120
1633551900000|2021-10-06 20:25:00|34431.3|34426.5|34439.8|34435|34440.3|34435.5|34429.8|34425|205
1633552200000|2021-10-06 20:30:00|34440.3|34435.5|34447.3|34442.5|34450.8|34446|34440.3|34435.5|235
1633552500000|2021-10-06 20:35:00|34446.8|34442|34451.3|34446.5|34451.3|34446.5|34442.8|34438|166
1633552800000|2021-10-06 20:40:00|34451.8|34447|34440.8|34436|34454.3|34449.5|34438.8|34434|183
1633553100000|2021-10-06 20:45:00|34442.3|34437.5|34430.3|34425.5|34442.3|34437.5|34429.8|34425|94
1633553400000|2021-10-06 20:50:00|34429.8|34425|34434.3|34429.5|34437.3|34432.5|34429.3|34424.5|138
1633553700000|2021-10-06 20:55:00|34433.8|34429|34427.6|34417.8|34434.3|34429.5|34421.3|34416.5|161
1633554000000|2021-10-06 21:00:00|34427.3|34417.5|34424.4|34414.6|34427.3|34417.5|34416.9|34407.1|0
1633554300000|2021-10-06 21:05:00|34424.2|34414.4|34420.1|34410.3|34424.2|34414.4|34418.4|34408.6|0
1633554600000|2021-10-06 21:10:00|34420.7|34410.9|34419.9|34410.1|34422.3|34412.5|34419.4|34409.6|0
1633554900000|2021-10-06 21:15:00|34419.5|34409.7|34417.7|34407.9|34419.6|34409.8|34416.2|34406.4|0
1633555200000|2021-10-06 21:20:00|34417.6|34407.8|34417.6|34407.8|34419.7|34409.9|34416.3|34406.5|0
1633555500000|2021-10-06 21:25:00|34417.2|34407.4|34416.6|34406.8|34419.1|34409.3|34416.5|34406.7|0
1633555800000|2021-10-06 21:30:00|34416.9|34407.1|34412.6|34402.8|34416.9|34407.1|34412.5|34402.7|0
1633556100000|2021-10-06 21:35:00|34412.5|34402.7|34417.7|34407.9|34418.3|34408.5|34412.5|34402.7|0
1633556400000|2021-10-06 21:40:00|34418|34408.2|34420.7|34410.9|34421.2|34411.4|34417.4|34407.6|0
1633556700000|2021-10-06 21:45:00|34421|34411.2|34423.5|34413.7|34424.7|34414.9|34420.7|34410.9|0
1633557000000|2021-10-06 21:50:00|34423.2|34413.4|34423.8|34414|34424.4|34414.6|34423.2|34413.4|0
1633557300000|2021-10-06 21:55:00|34424.9|34415.1|34442|34432.2|34442.8|34433|34423.8|34414|0
1633557600000|2021-10-06 22:00:00|34429.3|34424.5|34448.8|34444|34459.8|34455|34429.3|34424.5|318
1633557900000|2021-10-06 22:05:00|34449.8|34445|34445.8|34441|34451.8|34447|34443.3|34438.5|54
1633558200000|2021-10-06 22:10:00|34446.3|34441.5|34441.3|34436.5|34450.8|34446|34440.3|34435.5|91
1633558500000|2021-10-06 22:15:00|34441.8|34437|34476.3|34471.5|34478.8|34474|34441.8|34437|285
1633558800000|2021-10-06 22:20:00|34476.8|34472|34462.3|34457.5|34483.8|34479|34462.3|34457.5|242
1633559100000|2021-10-06 22:25:00|34462.8|34458|34468.3|34463.5|34473.3|34468.5|34462.3|34457.5|87
1633559400000|2021-10-06 22:30:00|34468.8|34464|34477.3|34472.5|34486.3|34481.5|34465.8|34461|162
1633559700000|2021-10-06 22:35:00|34477.8|34473|34482.8|34478|34485.8|34481|34477.3|34472.5|114
1633560000000|2021-10-06 22:40:00|34482.3|34477.5|34477.8|34473|34482.3|34477.5|34477.3|34472.5|66
1633560300000|2021-10-06 22:45:00|34478.3|34473.5|34478.8|34474|34482.3|34477.5|34475.3|34470.5|61
1633560600000|2021-10-06 22:50:00|34481.3|34476.5|34504.3|34499.5|34507.8|34503|34479.8|34475|455
1633560900000|2021-10-06 22:55:00|34503.8|34499|34499.3|34494.5|34503.8|34499|34490.8|34486|150
1633561200000|2021-10-06 23:00:00|34500.3|34495.5|34532.3|34527.5|34532.3|34527.5|34500.3|34495.5|533
1633561500000|2021-10-06 23:05:00|34531.8|34527|34531.3|34526.5|34546.3|34541.5|34527.8|34523|286
1633561800000|2021-10-06 23:10:00|34530.8|34526|34518.8|34514|34530.8|34526|34509.8|34505|214
1633562100000|2021-10-06 23:15:00|34519.8|34515|34502.3|34497.5|34520.3|34515.5|34499.8|34495|133
1633562400000|2021-10-06 23:20:00|34501.8|34497|34511.3|34506.5|34511.3|34506.5|34499.3|34494.5|116
1633562700000|2021-10-06 23:25:00|34511.8|34507|34506.3|34501.5|34513.8|34509|34503.3|34498.5|78
1633563000000|2021-10-06 23:30:00|34505.8|34501|34485.3|34480.5|34508.3|34503.5|34479.3|34474.5|325
1633563300000|2021-10-06 23:35:00|34484.8|34480|34475.8|34471|34493.8|34489|34473.3|34468.5|120
1633563600000|2021-10-06 23:40:00|34475.3|34470.5|34479.3|34474.5|34483.3|34478.5|34467.8|34463|181
1633563900000|2021-10-06 23:45:00|34478.8|34474|34490.3|34485.5|34507.3|34502.5|34475.3|34470.5|231
1633564200000|2021-10-06 23:50:00|34489.3|34484.5|34493.3|34488.5|34495.3|34490.5|34476.3|34471.5|226
1633564500000|2021-10-06 23:55:00|34492.8|34488|34496.3|34491.5|34499.3|34494.5|34480.3|34475.5|176
1633564800000|2021-10-07 00:00:00|34495.8|34491|34494.3|34489.5|34523.3|34518.5|34486.3|34481.5|423
1633565100000|2021-10-07 00:05:00|34494.8|34490|34483.8|34479|34508.8|34504|34475.3|34470.5|292
1633565400000|2021-10-07 00:10:00|34483.3|34478.5|34486.3|34481.5|34495.3|34490.5|34474.3|34469.5|213
1633565700000|2021-10-07 00:15:00|34486.8|34482|34498.8|34494|34503.8|34499|34481.3|34476.5|181
1633566000000|2021-10-07 00:20:00|34498.3|34493.5|34489.3|34484.5|34498.3|34493.5|34473.8|34469|106
1633566300000|2021-10-07 00:25:00|34489.8|34485|34500.8|34496|34506.3|34501.5|34484.3|34479.5|121
1633566600000|2021-10-07 00:30:00|34499.3|34494.5|34518.3|34513.5|34528.3|34523.5|34496.8|34492|228
1633566900000|2021-10-07 00:35:00|34518.8|34514|34536.8|34532|34548.3|34543.5|34518.3|34513.5|382
1633567200000|2021-10-07 00:40:00|34537.3|34532.5|34530.3|34525.5|34537.8|34533|34526.8|34522|120
1633567500000|2021-10-07 00:45:00|34529.8|34525|34540.3|34535.5|34547.3|34542.5|34529.3|34524.5|185
1633567800000|2021-10-07 00:50:00|34539.8|34535|34531.3|34526.5|34546.8|34542|34526.3|34521.5|102
1633568100000|2021-10-07 00:55:00|34531.8|34527|34523.3|34518.5|34533.3|34528.5|34518.3|34513.5|122
1633568400000|2021-10-07 01:00:00|34522.8|34518|34522.3|34517.5|34535.3|34530.5|34516.3|34511.5|123
1633568700000|2021-10-07 01:05:00|34521.8|34517|34511.3|34506.5|34530.3|34525.5|34511.3|34506.5|108
1633569000000|2021-10-07 01:10:00|34510.8|34506|34523.3|34518.5|34523.3|34518.5|34504.3|34499.5|140
1633569300000|2021-10-07 01:15:00|34523.8|34519|34527.8|34523|34535.8|34531|34516.3|34511.5|220
1633569600000|2021-10-07 01:20:00|34528.3|34523.5|34514.3|34509.5|34531.3|34526.5|34514.3|34509.5|197
1633569900000|2021-10-07 01:25:00|34513.8|34509|34533.3|34528.5|34535.8|34531|34509.8|34505|76
1633570200000|2021-10-07 01:30:00|34533.8|34529|34571.3|34566.5|34572.3|34567.5|34522.3|34517.5|408
1633570500000|2021-10-07 01:35:00|34570.8|34566|34581.3|34576.5|34588.3|34583.5|34567.3|34562.5|560
1633570800000|2021-10-07 01:40:00|34581.8|34577|34586.3|34581.5|34592.8|34588|34579.8|34575|221
1633571100000|2021-10-07 01:45:00|34586.8|34582|34573.8|34569|34589.8|34585|34569.3|34564.5|145
1633571400000|2021-10-07 01:50:00|34574.3|34569.5|34588.3|34583.5|34588.3|34583.5|34573.8|34569|122
1633571700000|2021-10-07 01:55:00|34587.8|34583|34574.3|34569.5|34595.3|34590.5|34572.3|34567.5|169
1633572000000|2021-10-07 02:00:00|34573.8|34569|34571.3|34566.5|34582.3|34577.5|34566.3|34561.5|125
1633572300000|2021-10-07 02:05:00|34570.8|34566|34577.3|34572.5|34578.8|34574|34567.3|34562.5|117
1633572600000|2021-10-07 02:10:00|34577.8|34573|34610.3|34605.5|34612.8|34608|34576.3|34571.5|344
1633572900000|2021-10-07 02:15:00|34610.8|34606|34583.3|34578.5|34613.3|34608.5|34580.8|34576|173
1633573200000|2021-10-07 02:20:00|34583.8|34579|34587.3|34582.5|34592.3|34587.5|34580.3|34575.5|121
1633573500000|2021-10-07 02:25:00|34587.8|34583|34590.3|34585.5|34593.8|34589|34583.8|34579|104
1633573800000|2021-10-07 02:30:00|34589.8|34585|34587.3|34582.5|34593.8|34589|34581.8|34577|105
1633574100000|2021-10-07 02:35:00|34587.8|34583|34588.8|34584|34592.3|34587.5|34583.8|34579|66
1633574400000|2021-10-07 02:40:00|34589.3|34584.5|34576.3|34571.5|34591.8|34587|34569.3|34564.5|121
1633574700000|2021-10-07 02:45:00|34576.8|34572|34575.3|34570.5|34581.3|34576.5|34574.8|34570|59
1633575000000|2021-10-07 02:50:00|34574.8|34570|34573.3|34568.5|34577.8|34573|34569.8|34565|70
1633575300000|2021-10-07 02:55:00|34574.3|34569.5|34581.3|34576.5|34584.8|34580|34574.3|34569.5|98
1633575600000|2021-10-07 03:00:00|34582.8|34578|34573.3|34568.5|34586.3|34581.5|34572.8|34568|88
1633575900000|2021-10-07 03:05:00|34572.8|34568|34565.3|34560.5|34578.8|34574|34563.3|34558.5|87
1633576200000|2021-10-07 03:10:00|34564.8|34560|34552.3|34547.5|34567.3|34562.5|34550.3|34545.5|151
1633576500000|2021-10-07 03:15:00|34551.8|34547|34546.8|34542|34555.3|34550.5|34545.3|34540.5|168
1633576800000|2021-10-07 03:20:00|34547.3|34542.5|34558.3|34553.5|34559.3|34554.5|34543.3|34538.5|77
1633577100000|2021-10-07 03:25:00|34558.8|34554|34554.3|34549.5|34559.8|34555|34550.3|34545.5|33
1633577400000|2021-10-07 03:30:00|34554.8|34550|34553.3|34548.5|34560.3|34555.5|34549.8|34545|63
1633577700000|2021-10-07 03:35:00|34552.8|34548|34560.8|34556|34562.8|34558|34541.8|34537|119
1633578000000|2021-10-07 03:40:00|34561.3|34556.5|34556.3|34551.5|34562.8|34558|34553.3|34548.5|41
1633578300000|2021-10-07 03:45:00|34555.8|34551|34558.8|34554|34559.8|34555|34550.3|34545.5|46
1633578600000|2021-10-07 03:50:00|34558.3|34553.5|34556.8|34552|34558.3|34553.5|34549.3|34544.5|87
1633578900000|2021-10-07 03:55:00|34556.3|34551.5|34557.8|34553|34562.3|34557.5|34554.8|34550|27
1633579200000|2021-10-07 04:00:00|34558.3|34553.5|34566.3|34561.5|34566.8|34562|34556.3|34551.5|41
1633579500000|2021-10-07 04:05:00|34565.8|34561|34566.3|34561.5|34567.3|34562.5|34561.3|34556.5|47
1633579800000|2021-10-07 04:10:00|34566.8|34562|34558.3|34553.5|34567.8|34563|34556.8|34552|44
1633580100000|2021-10-07 04:15:00|34557.8|34553|34570.3|34565.5|34570.8|34566|34557.8|34553|52
1633580400000|2021-10-07 04:20:00|34570.8|34566|34562.3|34557.5|34572.8|34568|34559.8|34555|56
1633580700000|2021-10-07 04:25:00|34561.8|34557|34557.3|34552.5|34566.3|34561.5|34556.8|34552|43
1633581000000|2021-10-07 04:30:00|34556.8|34552|34558.3|34553.5|34567.3|34562.5|34555.3|34550.5|70
1633581300000|2021-10-07 04:35:00|34558.8|34554|34563.3|34558.5|34563.3|34558.5|34550.8|34546|57
1633581600000|2021-10-07 04:40:00|34562.8|34558|34546.3|34541.5|34563.8|34559|34543.3|34538.5|96
1633581900000|2021-10-07 04:45:00|34546.8|34542|34534.3|34529.5|34548.8|34544|34523.8|34519|265
1633582200000|2021-10-07 04:50:00|34533.8|34529|34533.3|34528.5|34537.3|34532.5|34528.8|34524|116
1633582500000|2021-10-07 04:55:00|34532.8|34528|34534.8|34530|34537.8|34533|34528.8|34524|106
1633582800000|2021-10-07 05:00:00|34534.3|34529.5|34559.3|34554.5|34559.3|34554.5|34514.3|34509.5|353
1633583100000|2021-10-07 05:05:00|34559.8|34555|34537.8|34533|34562.8|34558|34536.8|34532|137
1633583400000|2021-10-07 05:10:00|34537.3|34532.5|34530.3|34525.5|34541.8|34537|34509.3|34504.5|231
1633583700000|2021-10-07 05:15:00|34530.8|34526|34536.3|34531.5|34542.3|34537.5|34527.8|34523|84
1633584000000|2021-10-07 05:20:00|34536.8|34532|34534.3|34529.5|34540.3|34535.5|34530.3|34525.5|101
1633584300000|2021-10-07 05:25:00|34533.8|34529|34555.3|34550.5|34555.8|34551|34527.3|34522.5|152
1633584600000|2021-10-07 05:30:00|34554.8|34550|34542.3|34537.5|34557.8|34553|34536.3|34531.5|157
1633584900000|2021-10-07 05:35:00|34541.8|34537|34538.3|34533.5|34554.8|34550|34537.3|34532.5|42
1633585200000|2021-10-07 05:40:00|34537.8|34533|34532.3|34527.5|34537.8|34533|34518.8|34514|135
1633585500000|2021-10-07 05:45:00|34532.8|34528|34538.3|34533.5|34543.3|34538.5|34528.8|34524|61
1633585800000|2021-10-07 05:50:00|34537.8|34533|34520.8|34516|34538.8|34534|34518.8|34514|117
1633586100000|2021-10-07 05:55:00|34520.3|34515.5|34543.3|34538.5|34546.3|34541.5|34518.3|34513.5|160
1633586400000|2021-10-07 06:00:00|34542.7|34539.1|34584.7|34581.1|34587.7|34584.1|34535.2|34531.6|540
1633586700000|2021-10-07 06:05:00|34585.7|34582.1|34602.7|34599.1|34619.2|34615.6|34578.7|34575.1|498
1633587000000|2021-10-07 06:10:00|34602.2|34598.6|34596.7|34593.1|34614.7|34611.1|34594.7|34591.1|287
1633587300000|2021-10-07 06:15:00|34597.2|34593.6|34611.2|34607.6|34612.7|34609.1|34592.7|34589.1|166
1633587600000|2021-10-07 06:20:00|34610.7|34607.1|34608.7|34605.1|34632.7|34629.1|34605.7|34602.1|493
1633587900000|2021-10-07 06:25:00|34608.2|34604.6|34608.7|34605.1|34615.2|34611.6|34600.7|34597.1|233
1633588200000|2021-10-07 06:30:00|34608.2|34604.6|34615.7|34612.1|34619.7|34616.1|34601.7|34598.1|202
1633588500000|2021-10-07 06:35:00|34616.2|34612.6|34608.7|34605.1|34623.7|34620.1|34605.7|34602.1|129
1633588800000|2021-10-07 06:40:00|34608.2|34604.6|34573.7|34570.1|34609.7|34606.1|34573.2|34569.6|332
1633589100000|2021-10-07 06:45:00|34574.2|34570.6|34556.2|34552.6|34584.7|34581.1|34554.7|34551.1|372
1633589400000|2021-10-07 06:50:00|34556.7|34553.1|34565.7|34562.1|34570.7|34567.1|34545.7|34542.1|346
1633589700000|2021-10-07 06:55:00|34564.7|34561.1|34569.2|34565.6|34575.2|34571.6|34556.2|34552.6|284
1633590000000|2021-10-07 07:00:00|34568.7|34565.1|34574.7|34571.1|34590.7|34587.1|34558.2|34554.6|678
1633590300000|2021-10-07 07:05:00|34574.2|34570.6|34566.7|34563.1|34588.2|34584.6|34565.2|34561.6|548
1633590600000|2021-10-07 07:10:00|34566.2|34562.6|34559.7|34556.1|34586.7|34583.1|34554.7|34551.1|476
1633590900000|2021-10-07 07:15:00|34559.2|34555.6|34520.2|34516.6|34572.7|34569.1|34518.2|34514.6|545
1633591200000|2021-10-07 07:20:00|34520.7|34517.1|34539.7|34536.1|34550.2|34546.6|34519.2|34515.6|384
1633591500000|2021-10-07 07:25:00|34539.2|34535.6|34542.7|34539.1|34545.7|34542.1|34525.7|34522.1|243
1633591800000|2021-10-07 07:30:00|34542.2|34538.6|34534.7|34531.1|34563.7|34560.1|34533.2|34529.6|418
1633592100000|2021-10-07 07:35:00|34534.2|34530.6|34549.7|34546.1|34552.7|34549.1|34533.2|34529.6|210
1633592400000|2021-10-07 07:40:00|34549.2|34545.6|34542.2|34538.6|34549.7|34546.1|34532.2|34528.6|174
1633592700000|2021-10-07 07:45:00|34542.7|34539.1|34548.7|34545.1|34549.7|34546.1|34534.7|34531.1|211
1633593000000|2021-10-07 07:50:00|34548.2|34544.6|34554.7|34551.1|34568.7|34565.1|34547.7|34544.1|331
1633593300000|2021-10-07 07:55:00|34554.2|34550.6|34575.2|34571.6|34578.2|34574.6|34548.7|34545.1|212
1633593600000|2021-10-07 08:00:00|34574.7|34571.1|34548.7|34545.1|34574.7|34571.1|34544.2|34540.6|257
1633593900000|2021-10-07 08:05:00|34548.2|34544.6|34557.2|34553.6|34570.7|34567.1|34544.7|34541.1|299
1633594200000|2021-10-07 08:10:00|34557.7|34554.1|34542.7|34539.1|34557.7|34554.1|34540.7|34537.1|270
1633594500000|2021-10-07 08:15:00|34543.2|34539.6|34531.7|34528.1|34545.7|34542.1|34520.7|34517.1|413
1633594800000|2021-10-07 08:20:00|34531.2|34527.6|34520.7|34517.1|34535.7|34532.1|34511.2|34507.6|350
1633595100000|2021-10-07 08:25:00|34520.2|34516.6|34543.7|34540.1|34545.2|34541.6|34520.2|34516.6|262
1633595400000|2021-10-07 08:30:00|34543.2|34539.6|34559.7|34556.1|34563.7|34560.1|34538.7|34535.1|238
1633595700000|2021-10-07 08:35:00|34559.2|34555.6|34565.7|34562.1|34578.7|34575.1|34557.7|34554.1|259
1633596000000|2021-10-07 08:40:00|34566.2|34562.6|34571.7|34568.1|34581.7|34578.1|34565.7|34562.1|122
1633596300000|2021-10-07 08:45:00|34572.2|34568.6|34588.7|34585.1|34597.2|34593.6|34566.2|34562.6|309
1633596600000|2021-10-07 08:50:00|34588.2|34584.6|34589.7|34586.1|34602.2|34598.6|34585.7|34582.1|214
1633596900000|2021-10-07 08:55:00|34590.2|34586.6|34576.7|34573.1|34595.2|34591.6|34569.7|34566.1|293
1633597200000|2021-10-07 09:00:00|34577.2|34573.6|34570.7|34567.1|34581.7|34578.1|34565.2|34561.6|122
1633597500000|2021-10-07 09:05:00|34571.2|34567.6|34571.2|34567.6|34578.7|34575.1|34566.2|34562.6|92
1633597800000|2021-10-07 09:10:00|34570.7|34567.1|34559.7|34556.1|34575.7|34572.1|34558.2|34554.6|128
1633598100000|2021-10-07 09:15:00|34559.2|34555.6|34560.7|34557.1|34572.2|34568.6|34557.2|34553.6|163
1633598400000|2021-10-07 09:20:00|34560.2|34556.6|34560.7|34557.1|34573.7|34570.1|34554.2|34550.6|88
1633598700000|2021-10-07 09:25:00|34560.2|34556.6|34555.7|34552.1|34560.7|34557.1|34551.7|34548.1|128
1633599000000|2021-10-07 09:30:00|34556.2|34552.6|34571.7|34568.1|34571.7|34568.1|34553.7|34550.1|86
1633599300000|2021-10-07 09:35:00|34572.2|34568.6|34567.7|34564.1|34582.2|34578.6|34565.7|34562.1|185
1633599600000|2021-10-07 09:40:00|34567.2|34563.6|34562.7|34559.1|34570.7|34567.1|34556.7|34553.1|172
1633599900000|2021-10-07 09:45:00|34562.2|34558.6|34574.7|34571.1|34579.2|34575.6|34559.2|34555.6|233
1633600200000|2021-10-07 09:50:00|34574.2|34570.6|34591.7|34588.1|34592.2|34588.6|34570.7|34567.1|256
1633600500000|2021-10-07 09:55:00|34592.2|34588.6|34596.7|34593.1|34597.2|34593.6|34587.7|34584.1|188
1633600800000|2021-10-07 10:00:00|34596.2|34592.6|34615.2|34611.6|34626.2|34622.6|34596.2|34592.6|638
1633601100000|2021-10-07 10:05:00|34614.7|34611.1|34617.7|34614.1|34622.2|34618.6|34611.7|34608.1|291
1633601400000|2021-10-07 10:10:00|34618.2|34614.6|34613.2|34609.6|34624.2|34620.6|34609.2|34605.6|224
1633601700000|2021-10-07 10:15:00|34612.2|34608.6|34609.2|34605.6|34614.2|34610.6|34604.2|34600.6|208
1633602000000|2021-10-07 10:20:00|34609.7|34606.1|34598.2|34594.6|34617.2|34613.6|34596.7|34593.1|249
1633602300000|2021-10-07 10:25:00|34597.7|34594.1|34590.7|34587.1|34601.2|34597.6|34590.7|34587.1|299
1633602600000|2021-10-07 10:30:00|34591.2|34587.6|34601.7|34598.1|34604.7|34601.1|34589.7|34586.1|144
1633602900000|2021-10-07 10:35:00|34601.2|34597.6|34612.7|34609.1|34616.2|34612.6|34601.2|34597.6|156
1633603200000|2021-10-07 10:40:00|34613.2|34609.6|34621.7|34618.1|34624.2|34620.6|34611.2|34607.6|156
1633603500000|2021-10-07 10:45:00|34622.2|34618.6|34626.7|34623.1|34629.7|34626.1|34619.2|34615.6|234
1633603800000|2021-10-07 10:50:00|34627.2|34623.6|34637.7|34634.1|34644.7|34641.1|34625.7|34622.1|398
1633604100000|2021-10-07 10:55:00|34636.2|34632.6|34667.7|34664.1|34669.7|34666.1|34636.2|34632.6|602
1633604400000|2021-10-07 11:00:00|34668.2|34664.6|34670.2|34666.6|34700.2|34696.6|34665.2|34661.6|1355
1633604700000|2021-10-07 11:05:00|34670.7|34667.1|34679.7|34676.1|34686.2|34682.6|34669.2|34665.6|462
1633605000000|2021-10-07 11:10:00|34679.2|34675.6|34687.7|34684.1|34694.7|34691.1|34678.7|34675.1|282
1633605300000|2021-10-07 11:15:00|34688.2|34684.6|34705.7|34702.1|34713.2|34709.6|34685.7|34682.1|413
1633605600000|2021-10-07 11:20:00|34706.2|34702.6|34706.7|34703.1|34711.7|34708.1|34700.2|34696.6|345
1633605900000|2021-10-07 11:25:00|34707.2|34703.6|34709.7|34706.1|34713.7|34710.1|34704.2|34700.6|381
1633606200000|2021-10-07 11:30:00|34710.2|34706.6|34697.7|34694.1|34711.7|34708.1|34691.7|34688.1|560
1633606500000|2021-10-07 11:35:00|34697.2|34693.6|34714.7|34711.1|34724.7|34721.1|34696.7|34693.1|514
1633606800000|2021-10-07 11:40:00|34714.2|34710.6|34713.7|34710.1|34719.2|34715.6|34706.2|34702.6|528
1633607100000|2021-10-07 11:45:00|34714.2|34710.6|34723.7|34720.1|34726.2|34722.6|34712.2|34708.6|305
1633607400000|2021-10-07 11:50:00|34723.2|34719.6|34713.2|34709.6|34726.2|34722.6|34713.2|34709.6|468
1633607700000|2021-10-07 11:55:00|34713.7|34710.1|34710.2|34706.6|34717.7|34714.1|34702.2|34698.6|390
1633608000000|2021-10-07 12:00:00|34709.7|34706.1|34724.2|34720.6|34727.2|34723.6|34702.2|34698.6|868
1633608300000|2021-10-07 12:05:00|34723.7|34720.1|34714.7|34711.1|34728.7|34725.1|34714.2|34710.6|378
1633608600000|2021-10-07 12:10:00|34715.2|34711.6|34707.2|34703.6|34718.7|34715.1|34700.2|34696.6|424
1633608900000|2021-10-07 12:15:00|34706.7|34703.1|34700.7|34697.1|34708.7|34705.1|34697.7|34694.1|400
1633609200000|2021-10-07 12:20:00|34700.2|34696.6|34707.7|34704.1|34711.7|34708.1|34698.7|34695.1|446
1633609500000|2021-10-07 12:25:00|34707.2|34703.6|34715.2|34711.6|34725.7|34722.1|34707.2|34703.6|375
1633609800000|2021-10-07 12:30:00|34714.7|34711.1|34709.7|34706.1|34717.2|34713.6|34697.2|34693.6|617
1633610100000|2021-10-07 12:35:00|34709.2|34705.6|34723.7|34720.1|34727.7|34724.1|34707.2|34703.6|547
1633610400000|2021-10-07 12:40:00|34724.7|34721.1|34744.7|34741.1|34761.7|34758.1|34723.2|34719.6|1083
1633610700000|2021-10-07 12:45:00|34744.2|34740.6|34730.7|34727.1|34756.7|34753.1|34729.7|34726.1|534
1633611000000|2021-10-07 12:50:00|34730.2|34726.6|34734.7|34731.1|34741.2|34737.6|34729.2|34725.6|298
1633611300000|2021-10-07 12:55:00|34734.2|34730.6|34729.7|34726.1|34740.2|34736.6|34724.7|34721.1|384
1633611600000|2021-10-07 13:00:00|34729.2|34725.6|34711.7|34708.1|34733.7|34730.1|34708.2|34704.6|817
1633611900000|2021-10-07 13:05:00|34711.2|34707.6|34702.7|34699.1|34715.7|34712.1|34694.2|34690.6|635
1633612200000|2021-10-07 13:10:00|34702.2|34698.6|34680.7|34677.1|34705.7|34702.1|34679.2|34675.6|516
1633612500000|2021-10-07 13:15:00|34680.2|34676.6|34684.7|34681.1|34701.2|34697.6|34678.2|34674.6|440
1633612800000|2021-10-07 13:20:00|34685.2|34681.6|34692.7|34689.1|34706.2|34702.6|34683.7|34680.1|564
1633613100000|2021-10-07 13:25:00|34692.2|34688.6|34685.7|34682.1|34700.2|34696.6|34670.7|34667.1|918
1633613400000|2021-10-07 13:30:00|34685.1|34682.7|34804.1|34801.7|34831.1|34828.7|34677.1|34674.7|9425
1633613700000|2021-10-07 13:35:00|34803.6|34801.2|34825.1|34822.7|34833.6|34831.2|34781.6|34779.2|4154
1633614000000|2021-10-07 13:40:00|34825.6|34823.2|34790.1|34787.7|34838.1|34835.7|34777.6|34775.2|3573
1633614300000|2021-10-07 13:45:00|34791.6|34789.2|34789.1|34786.7|34817.1|34814.7|34765.1|34762.7|3510
1633614600000|2021-10-07 13:50:00|34791.1|34788.7|34823.6|34821.2|34862.6|34860.2|34791.1|34788.7|3759
1633614900000|2021-10-07 13:55:00|34824.1|34821.7|34894.6|34892.2|34894.6|34892.2|34820.1|34817.7|2353
1633615200000|2021-10-07 14:00:00|34893.6|34891.2|34933.1|34930.7|34934.6|34932.2|34880.1|34877.7|3969
1633615500000|2021-10-07 14:05:00|34933.6|34931.2|34914.1|34911.7|34944.6|34942.2|34895.1|34892.7|2210
1633615800000|2021-10-07 14:10:00|34912.4|34910|34930.4|34928|34939.4|34937|34906.9|34904.5|1934
1633616100000|2021-10-07 14:15:00|34930.9|34928.5|34953.4|34951|34964.9|34962.5|34922.9|34920.5|2779
1633616400000|2021-10-07 14:20:00|34952.9|34950.5|34942.4|34940|34964.4|34962|34939.4|34937|2157
1633616700000|2021-10-07 14:25:00|34941.9|34939.5|34955.9|34953.5|34966.4|34964|34932.9|34930.5|1826
1633617000000|2021-10-07 14:30:00|34955.4|34953|34968.9|34966.5|34979.9|34977.5|34944.9|34942.5|2171
1633617300000|2021-10-07 14:35:00|34969.4|34967|34908.4|34906|34978.9|34976.5|34904.4|34902|2393
1633617600000|2021-10-07 14:40:00|34908.9|34906.5|34928.9|34926.5|34952.9|34950.5|34908.4|34906|1855
1633617900000|2021-10-07 14:45:00|34927.9|34925.5|34957.9|34955.5|34958.4|34956|34923.4|34921|1117
1633618200000|2021-10-07 14:50:00|34958.4|34956|34956.4|34954|34971.4|34969|34950.4|34948|1088
1633618500000|2021-10-07 14:55:00|34956.9|34954.5|34957.4|34955|34962.9|34960.5|34947.9|34945.5|899
1633618800000|2021-10-07 15:00:00|34957.9|34955.5|34948.4|34946|34963.9|34961.5|34935.4|34933|911
1633619100000|2021-10-07 15:05:00|34947.9|34945.5|34937.9|34935.5|34952.9|34950.5|34934.4|34932|662
1633619400000|2021-10-07 15:10:00|34938.4|34936|34924.4|34922|34940.9|34938.5|34920.9|34918.5|778
1633619700000|2021-10-07 15:15:00|34923.9|34921.5|34903.4|34901|34926.9|34924.5|34887.4|34885|1291
1633620000000|2021-10-07 15:20:00|34903.9|34901.5|34918.4|34916|34927.9|34925.5|34902.9|34900.5|876
1633620300000|2021-10-07 15:25:00|34917.9|34915.5|34921.4|34919|34927.9|34925.5|34903.9|34901.5|662
1633620600000|2021-10-07 15:30:00|34920.9|34918.5|34927.9|34925.5|34933.4|34931|34910.9|34908.5|781
1633620900000|2021-10-07 15:35:00|34928.4|34926|34935.4|34933|34938.4|34936|34925.4|34923|767
1633621200000|2021-10-07 15:40:00|34935.9|34933.5|34944.9|34942.5|34946.4|34944|34928.4|34926|543
1633621500000|2021-10-07 15:45:00|34945.4|34943|34941.9|34939.5|34949.4|34947|34936.4|34934|480
1633621800000|2021-10-07 15:50:00|34942.4|34940|34943.9|34941.5|34945.9|34943.5|34922.9|34920.5|521
1633622100000|2021-10-07 15:55:00|34944.4|34942|34953.9|34951.5|34959.4|34957|34943.9|34941.5|565
1633622400000|2021-10-07 16:00:00|34954.4|34952|34961.9|34959.5|34973.9|34971.5|34950.4|34948|916
1633622700000|2021-10-07 16:05:00|34962.9|34960.5|34938.9|34936.5|34966.9|34964.5|34931.9|34929.5|708
1633623000000|2021-10-07 16:10:00|34938.4|34936|34927.4|34925|34939.9|34937.5|34917.9|34915.5|443
1633623300000|2021-10-07 16:15:00|34927.9|34925.5|34942.9|34940.5|34944.9|34942.5|34919.9|34917.5|526
1633623600000|2021-10-07 16:20:00|34941.4|34939|34948.4|34946|34953.9|34951.5|34931.9|34929.5|397
1633623900000|2021-10-07 16:25:00|34948.9|34946.5|34932.9|34930.5|34951.4|34949|34932.9|34930.5|293
1633624200000|2021-10-07 16:30:00|34932.4|34930|34936.4|34934|34949.4|34947|34932.4|34930|449
1633624500000|2021-10-07 16:35:00|34936.9|34934.5|34944.4|34942|34944.4|34942|34932.4|34930|305
1633624800000|2021-10-07 16:40:00|34944.9|34942.5|34922.3|34919.9|34944.9|34942.5|34912.3|34909.9|1049
1633625100000|2021-10-07 16:45:00|34922.8|34920.4|34910.3|34907.9|34925.3|34922.9|34900.8|34898.4|510
1633625400000|2021-10-07 16:50:00|34910.8|34908.4|34912.3|34909.9|34916.8|34914.4|34900.8|34898.4|660
1633625700000|2021-10-07 16:55:00|34912.8|34910.4|34926.8|34924.4|34930.8|34928.4|34909.8|34907.4|605
1633626000000|2021-10-07 17:00:00|34927.3|34924.9|34924.8|34922.4|34927.8|34925.4|34918.3|34915.9|557
1633626300000|2021-10-07 17:05:00|34922.8|34920.4|34919.8|34917.4|34927.3|34924.9|34903.3|34900.9|521
1633626600000|2021-10-07 17:10:00|34918.8|34916.4|34918.3|34915.9|34922.3|34919.9|34910.3|34907.9|309
1633626900000|2021-10-07 17:15:00|34917.8|34915.4|34929.8|34927.4|34930.8|34928.4|34915.3|34912.9|481
1633627200000|2021-10-07 17:20:00|34929.3|34926.9|34926.8|34924.4|34929.8|34927.4|34910.8|34908.4|409
1633627500000|2021-10-07 17:25:00|34926.3|34923.9|34943.8|34941.4|34944.3|34941.9|34919.3|34916.9|484
1633627800000|2021-10-07 17:30:00|34940.8|34938.4|34925.8|34923.4|34943.8|34941.4|34919.8|34917.4|693
1633628100000|2021-10-07 17:35:00|34925.3|34922.9|34915.8|34913.4|34933.8|34931.4|34908.8|34906.4|683
1633628400000|2021-10-07 17:40:00|34916.3|34913.9|34917.3|34914.9|34923.3|34920.9|34912.8|34910.4|497
1633628700000|2021-10-07 17:45:00|34917.8|34915.4|34898.3|34895.9|34917.8|34915.4|34896.8|34894.4|678
1633629000000|2021-10-07 17:50:00|34898.8|34896.4|34900.8|34898.4|34900.8|34898.4|34879.8|34877.4|1071
1633629300000|2021-10-07 17:55:00|34900.3|34897.9|34886.8|34884.4|34906.8|34904.4|34879.8|34877.4|696
1633629600000|2021-10-07 18:00:00|34885.8|34883.4|34832.8|34830.4|34889.3|34886.9|34820.8|34818.4|2768
1633629900000|2021-10-07 18:05:00|34833.3|34830.9|34850.8|34848.4|34862.3|34859.9|34830.3|34827.9|1365
1633630200000|2021-10-07 18:10:00|34849.3|34846.9|34859.3|34856.9|34864.3|34861.9|34838.8|34836.4|643
1633630500000|2021-10-07 18:15:00|34859.8|34857.4|34856.8|34854.4|34867.8|34865.4|34850.3|34847.9|774
1633630800000|2021-10-07 18:20:00|34856.3|34853.9|34839.8|34837.4|34860.8|34858.4|34835.8|34833.4|1042
1633631100000|2021-10-07 18:25:00|34839.3|34836.9|34847.3|34844.9|34855.8|34853.4|34831.3|34828.9|956
1633631400000|2021-10-07 18:30:00|34847.8|34845.4|34835.8|34833.4|34857.8|34855.4|34824.3|34821.9|1142
1633631700000|2021-10-07 18:35:00|34836.3|34833.9|34825.3|34822.9|34838.8|34836.4|34814.3|34811.9|878
1633632000000|2021-10-07 18:40:00|34825.8|34823.4|34798.8|34796.4|34825.8|34823.4|34793.8|34791.4|1087
1633632300000|2021-10-07 18:45:00|34799.3|34796.9|34803.8|34801.4|34807.3|34804.9|34789.8|34787.4|919
1633632600000|2021-10-07 18:50:00|34804.3|34801.9|34784.8|34782.4|34804.8|34802.4|34769.3|34766.9|1280
1633632900000|2021-10-07 18:55:00|34780.8|34778.4|34776.8|34774.4|34804.3|34801.9|34776.3|34773.9|1241
1633633200000|2021-10-07 19:00:00|34774.8|34772.4|34786.3|34783.9|34790.8|34788.4|34753.8|34751.4|1766
1633633500000|2021-10-07 19:05:00|34786.8|34784.4|34829.8|34827.4|34830.8|34828.4|34786.8|34784.4|1682
1633633800000|2021-10-07 19:10:00|34829.3|34826.9|34834.3|34831.9|34838.3|34835.9|34806.8|34804.4|1091
1633634100000|2021-10-07 19:15:00|34834.8|34832.4|34849.3|34846.9|34850.8|34848.4|34822.3|34819.9|1102
1633634400000|2021-10-07 19:20:00|34847.8|34845.4|34836.3|34833.9|34854.3|34851.9|34834.3|34831.9|801
1633634700000|2021-10-07 19:25:00|34835.8|34833.4|34817.3|34814.9|34837.3|34834.9|34803.3|34800.9|1009
1633635000000|2021-10-07 19:30:00|34816.8|34814.4|34812.3|34809.9|34822.8|34820.4|34802.3|34799.9|660
1633635300000|2021-10-07 19:35:00|34811.8|34809.4|34786.8|34784.4|34815.3|34812.9|34785.8|34783.4|1087
1633635600000|2021-10-07 19:40:00|34787.8|34785.4|34759.8|34757.4|34807.8|34805.4|34758.8|34756.4|1103
1633635900000|2021-10-07 19:45:00|34760.3|34757.9|34803.8|34801.4|34804.8|34802.4|34749.3|34746.9|1731
1633636200000|2021-10-07 19:50:00|34803.3|34800.9|34789.8|34787.4|34803.3|34800.9|34740.3|34737.9|3713
1633636500000|2021-10-07 19:55:00|34789.3|34786.9|34764.3|34761.9|34790.3|34787.9|34736.8|34734.4|5110
1633636800000|2021-10-07 20:00:00|34763.3|34760.9|34791|34786.2|34799|34794.2|34759|34754.2|2015
1633637100000|2021-10-07 20:05:00|34789|34784.2|34773.5|34768.7|34796.5|34791.7|34765|34760.2|591
1633637400000|2021-10-07 20:10:00|34770|34765.2|34772.5|34767.7|34785.5|34780.7|34768|34763.2|372
1633637700000|2021-10-07 20:15:00|34773|34768.2|34784|34779.2|34786.5|34781.7|34763.5|34758.7|118
1633638000000|2021-10-07 20:20:00|34785|34780.2|34782|34777.2|34788.5|34783.7|34779|34774.2|90
1633638300000|2021-10-07 20:25:00|34782.5|34777.7|34785.5|34780.7|34796.5|34791.7|34780|34775.2|142
1633638600000|2021-10-07 20:30:00|34786.5|34781.7|34792.5|34787.7|34796.5|34791.7|34785.5|34780.7|154
1633638900000|2021-10-07 20:35:00|34792|34787.2|34790.5|34785.7|34793.5|34788.7|34783.5|34778.7|104
1633639200000|2021-10-07 20:40:00|34790|34785.2|34788|34783.2|34801|34796.2|34788|34783.2|111
1633639500000|2021-10-07 20:45:00|34787.5|34782.7|34754|34749.2|34787.5|34782.7|34753.5|34748.7|158
1633639800000|2021-10-07 20:50:00|34753.5|34748.7|34769|34764.2|34773.5|34768.7|34751.5|34746.7|164
1633640100000|2021-10-07 20:55:00|34769.5|34764.7|34767|34757.2|34770|34765.2|34760.5|34755.7|104
1633640400000|2021-10-07 21:00:00|34767.6|34757.8|34776.4|34766.6|34776.4|34766.6|34767.5|34757.7|0
1633640700000|2021-10-07 21:05:00|34776.1|34766.3|34777.1|34767.3|34778.6|34768.8|34776.1|34766.3|0
1633641000000|2021-10-07 21:10:00|34776.9|34767.1|34780.6|34770.8|34780.7|34770.9|34776.9|34767.1|0
1633641300000|2021-10-07 21:15:00|34780.5|34770.7|34777.3|34767.5|34781.2|34771.4|34776.9|34767.1|0
1633641600000|2021-10-07 21:20:00|34778.1|34768.3|34780.8|34771|34783.3|34773.5|34777.8|34768|0
1633641900000|2021-10-07 21:25:00|34780.9|34771.1|34780.1|34770.3|34780.9|34771.1|34778.9|34769.1|0
1633642200000|2021-10-07 21:30:00|34779.2|34769.4|34782.9|34773.1|34782.9|34773.1|34779.2|34769.4|0
1633642500000|2021-10-07 21:35:00|34783.2|34773.4|34783.1|34773.3|34783.4|34773.6|34782.4|34772.6|0
1633642800000|2021-10-07 21:40:00|34783.6|34773.8|34783|34773.2|34783.7|34773.9|34783|34773.2|0
1633643100000|2021-10-07 21:45:00|34782.4|34772.6|34781.8|34772|34782.7|34772.9|34781.4|34771.6|0
1633643400000|2021-10-07 21:50:00|34779.8|34770|34780.3|34770.5|34781|34771.2|34777.7|34767.9|0
1633643700000|2021-10-07 21:55:00|34780.6|34770.8|34783.3|34773.5|34783.3|34773.5|34780.6|34770.8|0
1633644000000|2021-10-07 22:00:00|34764|34759.2|34788.5|34783.7|34790.5|34785.7|34760|34755.2|268
1633644300000|2021-10-07 22:05:00|34789|34784.2|34794.5|34789.7|34797|34792.2|34781.5|34776.7|99
1633644600000|2021-10-07 22:10:00|34795|34790.2|34788|34783.2|34796.5|34791.7|34785|34780.2|56
1633644900000|2021-10-07 22:15:00|34785.5|34780.7|34787.5|34782.7|34790.5|34785.7|34774.5|34769.7|44
1633645200000|2021-10-07 22:20:00|34788|34783.2|34788.5|34783.7|34792|34787.2|34780.5|34775.7|71
1633645500000|2021-10-07 22:25:00|34789|34784.2|34793|34788.2|34795|34790.2|34785.5|34780.7|63
1633645800000|2021-10-07 22:30:00|34792.5|34787.7|34786|34781.2|34795|34790.2|34783.5|34778.7|133
1633646100000|2021-10-07 22:35:00|34785.5|34780.7|34797.5|34792.7|34798.5|34793.7|34784.5|34779.7|72
1633646400000|2021-10-07 22:40:00|34797|34792.2|34792.5|34787.7|34801|34796.2|34791.5|34786.7|57
1633646700000|2021-10-07 22:45:00|34792|34787.2|34804|34799.2|34804.5|34799.7|34787|34782.2|151
1633647000000|2021-10-07 22:50:00|34803.5|34798.7|34802|34797.2|34814|34809.2|34802|34797.2|143
1633647300000|2021-10-07 22:55:00|34802.5|34797.7|34816.5|34811.7|34818|34813.2|34802.5|34797.7|166
1633647600000|2021-10-07 23:00:00|34817|34812.2|34826|34821.2|34830|34825.2|34817|34812.2|236
1633647900000|2021-10-07 23:05:00|34826.5|34821.7|34825|34820.2|34832|34827.2|34820.5|34815.7|136
1633648200000|2021-10-07 23:10:00|34824|34819.2|34820|34815.2|34828|34823.2|34813.5|34808.7|86
1633648500000|2021-10-07 23:15:00|34819.5|34814.7|34809|34804.2|34819.5|34814.7|34806|34801.2|79
1633648800000|2021-10-07 23:20:00|34808.5|34803.7|34811|34806.2|34812.5|34807.7|34803|34798.2|47
1633649100000|2021-10-07 23:25:00|34811.5|34806.7|34819.5|34814.7|34823|34818.2|34809|34804.2|98
1633649400000|2021-10-07 23:30:00|34820.5|34815.7|34815|34810.2|34823.5|34818.7|34808.5|34803.7|134
1633649700000|2021-10-07 23:35:00|34814.5|34809.7|34815.5|34810.7|34821.5|34816.7|34812|34807.2|44
1633650000000|2021-10-07 23:40:00|34816|34811.2|34813|34808.2|34819|34814.2|34810.5|34805.7|95
1633650300000|2021-10-07 23:45:00|34813.5|34808.7|34833|34828.2|34835.5|34830.7|34804.5|34799.7|181
1633650600000|2021-10-07 23:50:00|34832|34827.2|34846|34841.2|34849.5|34844.7|34832|34827.2|241
1633650900000|2021-10-07 23:55:00|34846.5|34841.7|34845|34840.2|34853.5|34848.7|34841.5|34836.7|178
1633651200000|2021-10-08 00:00:00|34845.5|34840.7|34823|34818.2|34845.5|34840.7|34817.5|34812.7|389
1633651500000|2021-10-08 00:05:00|34822.5|34817.7|34791.5|34786.7|34832|34827.2|34787.5|34782.7|344
1633651800000|2021-10-08 00:10:00|34792|34787.2|34777|34772.2|34799|34794.2|34768.5|34763.7|389
1633652100000|2021-10-08 00:15:00|34776.5|34771.7|34767|34762.2|34792.5|34787.7|34751|34746.2|511
1633652400000|2021-10-08 00:20:00|34766.5|34761.7|34776|34771.2|34776.5|34771.7|34750|34745.2|300
1633652700000|2021-10-08 00:25:00|34776.5|34771.7|34791|34786.2|34808|34803.2|34771|34766.2|318
1633653000000|2021-10-08 00:30:00|34790.5|34785.7|34784|34779.2|34806.5|34801.7|34779|34774.2|240
1633653300000|2021-10-08 00:35:00|34783.5|34778.7|34802|34797.2|34805|34800.2|34766|34761.2|359
1633653600000|2021-10-08 00:40:00|34801.5|34796.7|34813|34808.2|34829.5|34824.7|34801.5|34796.7|364
1633653900000|2021-10-08 00:45:00|34813.5|34808.7|34823|34818.2|34829|34824.2|34808.5|34803.7|131
1633654200000|2021-10-08 00:50:00|34823.5|34818.7|34830|34825.2|34837|34832.2|34818.5|34813.7|111
1633654500000|2021-10-08 00:55:00|34829.5|34824.7|34837|34832.2|34842|34837.2|34827|34822.2|216
1633654800000|2021-10-08 01:00:00|34837.5|34832.7|34836.5|34831.7|34844|34839.2|34830.5|34825.7|194
1633655100000|2021-10-08 01:05:00|34837|34832.2|34833|34828.2|34843.5|34838.7|34826.5|34821.7|238
1633655400000|2021-10-08 01:10:00|34833.5|34828.7|34842|34837.2|34847|34842.2|34830|34825.2|97
1633655700000|2021-10-08 01:15:00|34841.5|34836.7|34840|34835.2|34861.5|34856.7|34829|34824.2|192
1633656000000|2021-10-08 01:20:00|34842|34837.2|34835|34830.2|34847|34842.2|34828.5|34823.7|125
1633656300000|2021-10-08 01:25:00|34835.5|34830.7|34841|34836.2|34843|34838.2|34831.5|34826.7|175
1633656600000|2021-10-08 01:30:00|34841.5|34836.7|34844.5|34839.7|34857.5|34852.7|34836.5|34831.7|374
1633656900000|2021-10-08 01:35:00|34845|34840.2|34856|34851.2|34857|34852.2|34834.5|34829.7|128
1633657200000|2021-10-08 01:40:00|34855.5|34850.7|34857|34852.2|34862|34857.2|34848|34843.2|137
1633657500000|2021-10-08 01:45:00|34856|34851.2|34853|34848.2|34873.5|34868.7|34849.5|34844.7|251
1633657800000|2021-10-08 01:50:00|34853.5|34848.7|34850|34845.2|34861.5|34856.7|34843|34838.2|188
1633658100000|2021-10-08 01:55:00|34849.5|34844.7|34842|34837.2|34855|34850.2|34837.5|34832.7|144
1633658400000|2021-10-08 02:00:00|34841.5|34836.7|34844|34839.2|34859|34854.2|34841.5|34836.7|116
1633658700000|2021-10-08 02:05:00|34844.5|34839.7|34851|34846.2|34853|34848.2|34841|34836.2|56
1633659000000|2021-10-08 02:10:00|34851.5|34846.7|34855|34850.2|34857|34852.2|34847.5|34842.7|103
1633659300000|2021-10-08 02:15:00|34855.5|34850.7|34842|34837.2|34859.5|34854.7|34842|34837.2|93
1633659600000|2021-10-08 02:20:00|34841.5|34836.7|34836|34831.2|34850|34845.2|34833.5|34828.7|89
1633659900000|2021-10-08 02:25:00|34836.5|34831.7|34856|34851.2|34856|34851.2|34832|34827.2|104
1633660200000|2021-10-08 02:30:00|34856.5|34851.7|34858|34853.2|34864.5|34859.7|34854|34849.2|132
1633660500000|2021-10-08 02:35:00|34858.5|34853.7|34849|34844.2|34864|34859.2|34848.5|34843.7|85
1633660800000|2021-10-08 02:40:00|34850|34845.2|34843|34838.2|34857|34852.2|34840|34835.2|95
1633661100000|2021-10-08 02:45:00|34843.5|34838.7|34841|34836.2|34850.5|34845.7|34839|34834.2|31
1633661400000|2021-10-08 02:50:00|34843|34838.2|34842|34837.2|34847|34842.2|34839|34834.2|62
1633661700000|2021-10-08 02:55:00|34842.5|34837.7|34845|34840.2|34849|34844.2|34836|34831.2|66
1633662000000|2021-10-08 03:00:00|34844.5|34839.7|34840|34835.2|34850|34845.2|34837|34832.2|64
1633662300000|2021-10-08 03:05:00|34839.5|34834.7|34841.5|34836.7|34847|34842.2|34839|34834.2|45
1633662600000|2021-10-08 03:10:00|34841|34836.2|34844|34839.2|34845|34840.2|34836|34831.2|31
1633662900000|2021-10-08 03:15:00|34843.5|34838.7|34826|34821.2|34847.5|34842.7|34819|34814.2|179
1633663200000|2021-10-08 03:20:00|34827|34822.2|34809|34804.2|34829|34824.2|34801.5|34796.7|148
1633663500000|2021-10-08 03:25:00|34809.5|34804.7|34803.5|34798.7|34812|34807.2|34799|34794.2|121
1633663800000|2021-10-08 03:30:00|34804|34799.2|34811.5|34806.7|34818|34813.2|34803.5|34798.7|147
1633664100000|2021-10-08 03:35:00|34812|34807.2|34813|34808.2|34819|34814.2|34810|34805.2|74
1633664400000|2021-10-08 03:40:00|34813.5|34808.7|34811|34806.2|34815|34810.2|34809|34804.2|41
1633664700000|2021-10-08 03:45:00|34811.5|34806.7|34799|34794.2|34813|34808.2|34795.5|34790.7|220
1633665000000|2021-10-08 03:50:00|34798.5|34793.7|34797|34792.2|34806.5|34801.7|34795|34790.2|74
1633665300000|2021-10-08 03:55:00|34796.5|34791.7|34801|34796.2|34802|34797.2|34789.5|34784.7|121
1633665600000|2021-10-08 04:00:00|34800.5|34795.7|34792|34787.2|34801.5|34796.7|34787.5|34782.7|72
1633665900000|2021-10-08 04:05:00|34791.5|34786.7|34798|34793.2|34799|34794.2|34787|34782.2|91
1633666200000|2021-10-08 04:10:00|34797.5|34792.7|34802|34797.2|34804|34799.2|34795|34790.2|112
1633666500000|2021-10-08 04:15:00|34802.5|34797.7|34808|34803.2|34808|34803.2|34802.5|34797.7|79
1633666800000|2021-10-08 04:20:00|34807.5|34802.7|34807|34802.2|34809|34804.2|34803|34798.2|46
1633667100000|2021-10-08 04:25:00|34806.5|34801.7|34806|34801.2|34812.5|34807.7|34802.5|34797.7|124
1633667400000|2021-10-08 04:30:00|34805.5|34800.7|34812|34807.2|34816.5|34811.7|34801.5|34796.7|142
1633667700000|2021-10-08 04:35:00|34812.5|34807.7|34805|34800.2|34815|34810.2|34803.5|34798.7|43
1633668000000|2021-10-08 04:40:00|34804.5|34799.7|34809|34804.2|34810|34805.2|34801.5|34796.7|50
1633668300000|2021-10-08 04:45:00|34810|34805.2|34803|34798.2|34813|34808.2|34802|34797.2|79
1633668600000|2021-10-08 04:50:00|34802.5|34797.7|34798|34793.2|34803|34798.2|34796|34791.2|59
1633668900000|2021-10-08 04:55:00|34798.5|34793.7|34788|34783.2|34798.5|34793.7|34783|34778.2|113
1633669200000|2021-10-08 05:00:00|34787.5|34782.7|34804|34799.2|34807|34802.2|34784.5|34779.7|143
1633669500000|2021-10-08 05:05:00|34803.5|34798.7|34787|34782.2|34804|34799.2|34773|34768.2|210
1633669800000|2021-10-08 05:10:00|34787.5|34782.7|34780|34775.2|34788|34783.2|34768|34763.2|195
1633670100000|2021-10-08 05:15:00|34779|34774.2|34783|34778.2|34783.5|34778.7|34770|34765.2|88
1633670400000|2021-10-08 05:20:00|34783.5|34778.7|34776|34771.2|34791.5|34786.7|34772|34767.2|136
1633670700000|2021-10-08 05:25:00|34776.5|34771.7|34778|34773.2|34785.5|34780.7|34771|34766.2|101
1633671000000|2021-10-08 05:30:00|34778.5|34773.7|34784.5|34779.7|34791.5|34786.7|34774.5|34769.7|137
1633671300000|2021-10-08 05:35:00|34784|34779.2|34785.5|34780.7|34788.5|34783.7|34777.5|34772.7|62
1633671600000|2021-10-08 05:40:00|34786|34781.2|34804|34799.2|34818.5|34813.7|34786|34781.2|266
1633671900000|2021-10-08 05:45:00|34803.5|34798.7|34816|34811.2|34821|34816.2|34794.5|34789.7|136
1633672200000|2021-10-08 05:50:00|34815.5|34810.7|34797|34792.2|34816|34811.2|34796|34791.2|93
1633672500000|2021-10-08 05:55:00|34796.5|34791.7|34785.5|34780.7|34812.5|34807.7|34784.5|34779.7|112
1633672800000|2021-10-08 06:00:00|34784.9|34781.3|34787.4|34783.8|34809.4|34805.8|34783.4|34779.8|346
1633673100000|2021-10-08 06:05:00|34787.9|34784.3|34785.4|34781.8|34804.4|34800.8|34780.9|34777.3|228
1633673400000|2021-10-08 06:10:00|34785.9|34782.3|34796.4|34792.8|34804.4|34800.8|34763.9|34760.3|304
1633673700000|2021-10-08 06:15:00|34796.9|34793.3|34792.4|34788.8|34801.4|34797.8|34790.4|34786.8|177
1633674000000|2021-10-08 06:20:00|34792.9|34789.3|34791.4|34787.8|34794.4|34790.8|34780.9|34777.3|114
1633674300000|2021-10-08 06:25:00|34790.4|34786.8|34793.4|34789.8|34795.4|34791.8|34777.4|34773.8|98
1633674600000|2021-10-08 06:30:00|34792.9|34789.3|34805.4|34801.8|34810.4|34806.8|34791.4|34787.8|182
1633674900000|2021-10-08 06:35:00|34805.9|34802.3|34793.4|34789.8|34808.4|34804.8|34786.4|34782.8|120
1633675200000|2021-10-08 06:40:00|34792.9|34789.3|34801.4|34797.8|34803.9|34800.3|34787.4|34783.8|72
1633675500000|2021-10-08 06:45:00|34800.9|34797.3|34797.9|34794.3|34809.4|34805.8|34796.4|34792.8|141
1633675800000|2021-10-08 06:50:00|34797.4|34793.8|34798.9|34795.3|34802.9|34799.3|34794.4|34790.8|140
1633676100000|2021-10-08 06:55:00|34798.4|34794.8|34806.4|34802.8|34806.4|34802.8|34788.9|34785.3|169
1633676400000|2021-10-08 07:00:00|34805.4|34801.8|34827.4|34823.8|34841.4|34837.8|34805.4|34801.8|821
1633676700000|2021-10-08 07:05:00|34826.9|34823.3|34845.4|34841.8|34861.4|34857.8|34820.4|34816.8|786
1633677000000|2021-10-08 07:10:00|34844.9|34841.3|34829.9|34826.3|34855.4|34851.8|34827.4|34823.8|348
1633677300000|2021-10-08 07:15:00|34830.4|34826.8|34805.4|34801.8|34834.4|34830.8|34792.4|34788.8|458
1633677600000|2021-10-08 07:20:00|34804.9|34801.3|34804.4|34800.8|34810.4|34806.8|34789.4|34785.8|350
1633677900000|2021-10-08 07:25:00|34803.9|34800.3|34799.9|34796.3|34826.4|34822.8|34796.4|34792.8|370
1633678200000|2021-10-08 07:30:00|34798.9|34795.3|34780.4|34776.8|34798.9|34795.3|34770.4|34766.8|526
1633678500000|2021-10-08 07:35:00|34780.9|34777.3|34796.4|34792.8|34797.4|34793.8|34773.9|34770.3|387
1633678800000|2021-10-08 07:40:00|34798.4|34794.8|34801.4|34797.8|34809.9|34806.3|34789.9|34786.3|388
1633679100000|2021-10-08 07:45:00|34801.9|34798.3|34802.4|34798.8|34812.9|34809.3|34799.4|34795.8|198
1633679400000|2021-10-08 07:50:00|34802.9|34799.3|34790.4|34786.8|34813.9|34810.3|34790.4|34786.8|262
1633679700000|2021-10-08 07:55:00|34789.9|34786.3|34795.9|34792.3|34799.9|34796.3|34787.9|34784.3|99
1633680000000|2021-10-08 08:00:00|34796.4|34792.8|34780.4|34776.8|34800.9|34797.3|34779.9|34776.3|248
1633680300000|2021-10-08 08:05:00|34780.9|34777.3|34789.4|34785.8|34810.9|34807.3|34780.9|34777.3|372
1633680600000|2021-10-08 08:10:00|34789.9|34786.3|34778.4|34774.8|34794.4|34790.8|34773.4|34769.8|533
1633680900000|2021-10-08 08:15:00|34778.9|34775.3|34781.9|34778.3|34787.4|34783.8|34773.4|34769.8|166
1633681200000|2021-10-08 08:20:00|34782.4|34778.8|34792.4|34788.8|34801.9|34798.3|34777.4|34773.8|187
1633681500000|2021-10-08 08:25:00|34791.9|34788.3|34794.4|34790.8|34795.9|34792.3|34773.4|34769.8|145
1633681800000|2021-10-08 08:30:00|34794.9|34791.3|34779.4|34775.8|34795.9|34792.3|34779.4|34775.8|119
1633682100000|2021-10-08 08:35:00|34779.9|34776.3|34773.4|34769.8|34781.4|34777.8|34768.4|34764.8|225
1633682400000|2021-10-08 08:40:00|34773.9|34770.3|34782.4|34778.8|34783.9|34780.3|34773.9|34770.3|116
1633682700000|2021-10-08 08:45:00|34782.9|34779.3|34786.9|34783.3|34797.4|34793.8|34779.4|34775.8|269
1633683000000|2021-10-08 08:50:00|34786.4|34782.8|34739.4|34735.8|34786.9|34783.3|34723.4|34719.8|1669
1633683300000|2021-10-08 08:55:00|34739.9|34736.3|34729.4|34725.8|34741.4|34737.8|34728.9|34725.3|224
1633683600000|2021-10-08 09:00:00|34730.4|34726.8|34730.4|34726.8|34747.4|34743.8|34718.9|34715.3|521
1633683900000|2021-10-08 09:05:00|34729.9|34726.3|34720.4|34716.8|34733.9|34730.3|34715.9|34712.3|297
1633684200000|2021-10-08 09:10:00|34720.9|34717.3|34710.9|34707.3|34721.9|34718.3|34710.9|34707.3|293
1633684500000|2021-10-08 09:15:00|34711.9|34708.3|34716.4|34712.8|34720.9|34717.3|34710.9|34707.3|206
1633684800000|2021-10-08 09:20:00|34716.9|34713.3|34720.4|34716.8|34724.4|34720.8|34716.4|34712.8|182
1633685100000|2021-10-08 09:25:00|34719.9|34716.3|34727.4|34723.8|34733.9|34730.3|34718.9|34715.3|209
1633685400000|2021-10-08 09:30:00|34727.9|34724.3|34729.9|34726.3|34733.4|34729.8|34720.9|34717.3|208
1633685700000|2021-10-08 09:35:00|34730.4|34726.8|34738.4|34734.8|34749.4|34745.8|34730.4|34726.8|312
1633686000000|2021-10-08 09:40:00|34737.9|34734.3|34753.4|34749.8|34756.4|34752.8|34733.4|34729.8|222
1633686300000|2021-10-08 09:45:00|34752.4|34748.8|34740.4|34736.8|34752.4|34748.8|34740.4|34736.8|138
1633686600000|2021-10-08 09:50:00|34742.4|34738.8|34753.4|34749.8|34754.9|34751.3|34741.4|34737.8|134
1633686900000|2021-10-08 09:55:00|34752.9|34749.3|34773.4|34769.8|34775.9|34772.3|34749.4|34745.8|328
1633687200000|2021-10-08 10:00:00|34772.9|34769.3|34782.4|34778.8|34783.9|34780.3|34766.4|34762.8|331
1633687500000|2021-10-08 10:05:00|34782.9|34779.3|34776.4|34772.8|34784.9|34781.3|34768.9|34765.3|174
1633687800000|2021-10-08 10:10:00|34776.9|34773.3|34787.4|34783.8|34791.9|34788.3|34776.4|34772.8|255
1633688100000|2021-10-08 10:15:00|34786.9|34783.3|34789.9|34786.3|34789.9|34786.3|34782.9|34779.3|151
1633688400000|2021-10-08 10:20:00|34789.4|34785.8|34778.4|34774.8|34791.4|34787.8|34768.4|34764.8|230
1633688700000|2021-10-08 10:25:00|34777.9|34774.3|34809.4|34805.8|34809.9|34806.3|34774.4|34770.8|271
1633689000000|2021-10-08 10:30:00|34808.9|34805.3|34813.4|34809.8|34818.4|34814.8|34802.9|34799.3|297
1633689300000|2021-10-08 10:35:00|34812.9|34809.3|34806.4|34802.8|34816.4|34812.8|34798.4|34794.8|205
1633689600000|2021-10-08 10:40:00|34805.9|34802.3|34800.4|34796.8|34807.4|34803.8|34798.9|34795.3|106
1633689900000|2021-10-08 10:45:00|34800.9|34797.3|34793.4|34789.8|34803.4|34799.8|34786.9|34783.3|133
1633690200000|2021-10-08 10:50:00|34793.9|34790.3|34788.9|34785.3|34795.9|34792.3|34785.4|34781.8|94
1633690500000|2021-10-08 10:55:00|34788.4|34784.8|34773.4|34769.8|34790.4|34786.8|34771.9|34768.3|262
1633690800000|2021-10-08 11:00:00|34773.9|34770.3|34789.4|34785.8|34790.9|34787.3|34773.9|34770.3|378
1633691100000|2021-10-08 11:05:00|34788.4|34784.8|34799.9|34796.3|34802.9|34799.3|34784.4|34780.8|209
1633691400000|2021-10-08 11:10:00|34799.4|34795.8|34792.9|34789.3|34799.9|34796.3|34789.4|34785.8|101
1633691700000|2021-10-08 11:15:00|34793.4|34789.8|34799.4|34795.8|34802.4|34798.8|34788.9|34785.3|149
1633692000000|2021-10-08 11:20:00|34798.9|34795.3|34807.9|34804.3|34807.9|34804.3|34793.9|34790.3|240
1633692300000|2021-10-08 11:25:00|34806.4|34802.8|34802.9|34799.3|34807.9|34804.3|34797.4|34793.8|187
1633692600000|2021-10-08 11:30:00|34803.4|34799.8|34785.9|34782.3|34805.9|34802.3|34784.9|34781.3|241
1633692900000|2021-10-08 11:35:00|34786.4|34782.8|34785.4|34781.8|34790.4|34786.8|34781.9|34778.3|134
1633693200000|2021-10-08 11:40:00|34784.9|34781.3|34781.4|34777.8|34790.4|34786.8|34780.4|34776.8|156
1633693500000|2021-10-08 11:45:00|34780.9|34777.3|34787.4|34783.8|34788.9|34785.3|34777.9|34774.3|104
1633693800000|2021-10-08 11:50:00|34786.9|34783.3|34785.4|34781.8|34791.4|34787.8|34779.4|34775.8|184
1633694100000|2021-10-08 11:55:00|34784.9|34781.3|34786.4|34782.8|34792.4|34788.8|34781.9|34778.3|113
1633694400000|2021-10-08 12:00:00|34785.9|34782.3|34770.9|34767.3|34786.4|34782.8|34770.9|34767.3|347
1633694700000|2021-10-08 12:05:00|34771.4|34767.8|34784.4|34780.8|34786.9|34783.3|34769.9|34766.3|321
1633695000000|2021-10-08 12:10:00|34783.9|34780.3|34786.4|34782.8|34788.9|34785.3|34776.9|34773.3|229
1633695300000|2021-10-08 12:15:00|34786.9|34783.3|34787.9|34784.3|34789.9|34786.3|34778.4|34774.8|256
1633695600000|2021-10-08 12:20:00|34787.4|34783.8|34823.9|34820.3|34823.9|34820.3|34787.4|34783.8|455
1633695900000|2021-10-08 12:25:00|34823.4|34819.8|34814.9|34811.3|34838.9|34835.3|34785.9|34782.3|742
1633696200000|2021-10-08 12:30:00|34814.4|34810.8|34716.4|34712.8|34822.9|34819.3|34665.4|34661.8|5032
1633696500000|2021-10-08 12:35:00|34715.9|34712.3|34801.9|34798.3|34824.4|34820.8|34708.4|34704.8|2795
1633696800000|2021-10-08 12:40:00|34801.4|34797.8|34728.9|34725.3|34809.9|34806.3|34713.9|34710.3|1862
1633697100000|2021-10-08 12:45:00|34729.4|34725.8|34692.4|34688.8|34746.4|34742.8|34670.4|34666.8|1781
1633697400000|2021-10-08 12:50:00|34693.4|34689.8|34736.4|34732.8|34737.9|34734.3|34691.4|34687.8|1001
1633697700000|2021-10-08 12:55:00|34735.9|34732.3|34772.9|34769.3|34785.4|34781.8|34732.9|34729.3|1506
1633698000000|2021-10-08 13:00:00|34773.4|34769.8|34796.9|34793.3|34797.4|34793.8|34762.9|34759.3|775
1633698300000|2021-10-08 13:05:00|34797.4|34793.8|34795.4|34791.8|34821.4|34817.8|34780.9|34777.3|1005
1633698600000|2021-10-08 13:10:00|34795.9|34792.3|34791.4|34787.8|34811.4|34807.8|34777.9|34774.3|632
1633698900000|2021-10-08 13:15:00|34791.9|34788.3|34789.9|34786.3|34802.4|34798.8|34779.9|34776.3|842
1633699200000|2021-10-08 13:20:00|34790.4|34786.8|34799.9|34796.3|34804.9|34801.3|34780.4|34776.8|408
1633699500000|2021-10-08 13:25:00|34799.4|34795.8|34788.9|34785.3|34810.4|34806.8|34788.4|34784.8|691
1633699800000|2021-10-08 13:30:00|34790.4|34786.8|34701.8|34699.4|34832.8|34830.4|34701.8|34699.4|7324
1633700100000|2021-10-08 13:35:00|34698.8|34696.4|34732.8|34730.4|34734.8|34732.4|34655.8|34653.4|4582
1633700400000|2021-10-08 13:40:00|34733.3|34730.9|34733.8|34731.4|34796.8|34794.4|34723.8|34721.4|3822
1633700700000|2021-10-08 13:45:00|34734.8|34732.4|34735.8|34733.4|34780.8|34778.4|34705.3|34702.9|3636
1633701000000|2021-10-08 13:50:00|34734.8|34732.4|34713.8|34711.4|34737.8|34735.4|34674.3|34671.9|3343
1633701300000|2021-10-08 13:55:00|34713.3|34710.9|34728.3|34725.9|34767.8|34765.4|34705.3|34702.9|2155
1633701600000|2021-10-08 14:00:00|34727.8|34725.4|34814.3|34811.9|34816.3|34813.9|34724.3|34721.9|2868
1633701900000|2021-10-08 14:05:00|34814.8|34812.4|34801.3|34798.9|34824.8|34822.4|34790.3|34787.9|2164
1633702200000|2021-10-08 14:10:00|34800.8|34798.4|34789.3|34786.9|34807.8|34805.4|34759.8|34757.4|2191
1633702500000|2021-10-08 14:15:00|34788.8|34786.4|34766.8|34764.4|34807.3|34804.9|34758.8|34756.4|1715
1633702800000|2021-10-08 14:20:00|34766.3|34763.9|34757.3|34754.9|34776.8|34774.4|34741.3|34738.9|1524
1633703100000|2021-10-08 14:25:00|34756.8|34754.4|34735.3|34732.9|34759.3|34756.9|34731.3|34728.9|1843
1633703400000|2021-10-08 14:30:00|34735.8|34733.4|34751.3|34748.9|34781.3|34778.9|34725.3|34722.9|2019
1633703700000|2021-10-08 14:35:00|34753.3|34750.9|34767.7|34765.3|34780.7|34778.3|34752.8|34750.4|1401
1633704000000|2021-10-08 14:40:00|34768.2|34765.8|34756.7|34754.3|34773.2|34770.8|34720.2|34717.8|2481
1633704300000|2021-10-08 14:45:00|34757.2|34754.8|34775.2|34772.8|34783.2|34780.8|34739.7|34737.3|1573
1633704600000|2021-10-08 14:50:00|34774.7|34772.3|34798.2|34795.8|34810.2|34807.8|34771.2|34768.8|1769
1633704900000|2021-10-08 14:55:00|34800.7|34798.3|34772.7|34770.3|34804.2|34801.8|34769.7|34767.3|1072
1633705200000|2021-10-08 15:00:00|34771.7|34769.3|34756.2|34753.8|34784.7|34782.3|34754.2|34751.8|926
1633705500000|2021-10-08 15:05:00|34754.7|34752.3|34801.7|34799.3|34802.7|34800.3|34749.2|34746.8|1349
1633705800000|2021-10-08 15:10:00|34802.2|34799.8|34820.2|34817.8|34821.2|34818.8|34792.7|34790.3|1245
1633706100000|2021-10-08 15:15:00|34819.7|34817.3|34819.2|34816.8|34822.7|34820.3|34799.7|34797.3|1214
1633706400000|2021-10-08 15:20:00|34820.2|34817.8|34792.2|34789.8|34823.7|34821.3|34786.2|34783.8|1226
1633706700000|2021-10-08 15:25:00|34792.7|34790.3|34795.7|34793.3|34805.2|34802.8|34776.2|34773.8|1232
1633707000000|2021-10-08 15:30:00|34796.2|34793.8|34772.7|34770.3|34801.7|34799.3|34764.2|34761.8|1102
1633707300000|2021-10-08 15:35:00|34773.2|34770.8|34769.2|34766.8|34776.2|34773.8|34755.2|34752.8|1139
1633707600000|2021-10-08 15:40:00|34770.2|34767.8|34763.7|34761.3|34770.2|34767.8|34752.7|34750.3|746
1633707900000|2021-10-08 15:45:00|34764.2|34761.8|34766.7|34764.3|34776.2|34773.8|34757.2|34754.8|692
1633708200000|2021-10-08 15:50:00|34767.2|34764.8|34774.2|34771.8|34789.2|34786.8|34753.2|34750.8|1055
1633708500000|2021-10-08 15:55:00|34774.7|34772.3|34757.7|34755.3|34776.2|34773.8|34744.2|34741.8|867
1633708800000|2021-10-08 16:00:00|34759.2|34756.8|34768.7|34766.3|34771.7|34769.3|34738.2|34735.8|909
1633709100000|2021-10-08 16:05:00|34769.2|34766.8|34767.7|34765.3|34779.2|34776.8|34762.7|34760.3|561
1633709400000|2021-10-08 16:10:00|34767.2|34764.8|34773.7|34771.3|34776.2|34773.8|34747.7|34745.3|802
1633709700000|2021-10-08 16:15:00|34774.2|34771.8|34753.2|34750.8|34774.2|34771.8|34750.2|34747.8|605
1633710000000|2021-10-08 16:20:00|34753.7|34751.3|34743.2|34740.8|34757.2|34754.8|34741.2|34738.8|561
1633710300000|2021-10-08 16:25:00|34742.7|34740.3|34723.7|34721.3|34745.2|34742.8|34718.2|34715.8|1167
1633710600000|2021-10-08 16:30:00|34723.2|34720.8|34740.7|34738.3|34743.7|34741.3|34716.2|34713.8|969
1633710900000|2021-10-08 16:35:00|34741.2|34738.8|34766.7|34764.3|34768.7|34766.3|34738.2|34735.8|862
1633711200000|2021-10-08 16:40:00|34768|34765.6|34779.5|34777.1|34786.5|34784.1|34764|34761.6|1135
1633711500000|2021-10-08 16:45:00|34780|34777.6|34770.5|34768.1|34780.5|34778.1|34765|34762.6|648
1633711800000|2021-10-08 16:50:00|34771|34768.6|34781.5|34779.1|34783|34780.6|34767.5|34765.1|510
1633712100000|2021-10-08 16:55:00|34781|34778.6|34760|34757.6|34787.5|34785.1|34758.5|34756.1|756
1633712400000|2021-10-08 17:00:00|34760.5|34758.1|34762|34759.6|34778|34775.6|34757.5|34755.1|513
1633712700000|2021-10-08 17:05:00|34762.5|34760.1|34738|34735.6|34766|34763.6|34736.5|34734.1|674
1633713000000|2021-10-08 17:10:00|34738.5|34736.1|34755|34752.6|34765|34762.6|34734.5|34732.1|589
1633713300000|2021-10-08 17:15:00|34754.5|34752.1|34689.5|34687.1|34755|34752.6|34688.5|34686.1|1987
1633713600000|2021-10-08 17:20:00|34689|34686.6|34695|34692.6|34709.5|34707.1|34686.5|34684.1|817
1633713900000|2021-10-08 17:25:00|34694.5|34692.1|34708.5|34706.1|34716|34713.6|34693.5|34691.1|845
1633714200000|2021-10-08 17:30:00|34708|34705.6|34729|34726.6|34729.5|34727.1|34700|34697.6|803
1633714500000|2021-10-08 17:35:00|34728.5|34726.1|34701.5|34699.1|34729|34726.6|34700|34697.6|546
1633714800000|2021-10-08 17:40:00|34702|34699.6|34695.5|34693.1|34715.5|34713.1|34694.5|34692.1|419
1633715100000|2021-10-08 17:45:00|34696|34693.6|34721|34718.6|34723.5|34721.1|34692.5|34690.1|541
1633715400000|2021-10-08 17:50:00|34720.5|34718.1|34723|34720.6|34725.5|34723.1|34715.5|34713.1|383
1633715700000|2021-10-08 17:55:00|34722.5|34720.1|34748|34745.6|34751|34748.6|34720.5|34718.1|1045
1633716000000|2021-10-08 18:00:00|34747.5|34745.1|34773|34770.6|34779.5|34777.1|34740|34737.6|971
1633716300000|2021-10-08 18:05:00|34772.5|34770.1|34783|34780.6|34788.5|34786.1|34772|34769.6|586
1633716600000|2021-10-08 18:10:00|34782.5|34780.1|34780.5|34778.1|34791|34788.6|34775.5|34773.1|662
1633716900000|2021-10-08 18:15:00|34780|34777.6|34797|34794.6|34810.5|34808.1|34772.5|34770.1|1052
1633717200000|2021-10-08 18:20:00|34797.5|34795.1|34811.5|34809.1|34816.5|34814.1|34794.5|34792.1|859
1633717500000|2021-10-08 18:25:00|34811|34808.6|34839|34836.6|34839|34836.6|34810.5|34808.1|1349
1633717800000|2021-10-08 18:30:00|34838.5|34836.1|34829.5|34827.1|34846.5|34844.1|34829.5|34827.1|1042
1633718100000|2021-10-08 18:35:00|34829|34826.6|34816|34813.6|34831.5|34829.1|34808.5|34806.1|994
1633718400000|2021-10-08 18:40:00|34816.5|34814.1|34804|34801.6|34816.5|34814.1|34800.5|34798.1|432
1633718700000|2021-10-08 18:45:00|34804.5|34802.1|34806|34803.6|34810.5|34808.1|34791|34788.6|525
1633719000000|2021-10-08 18:50:00|34805.5|34803.1|34795|34792.6|34814.5|34812.1|34794|34791.6|368
1633719300000|2021-10-08 18:55:00|34795.5|34793.1|34801|34798.6|34813|34810.6|34790.5|34788.1|455
1633719600000|2021-10-08 19:00:00|34801.5|34799.1|34814|34811.6|34817.5|34815.1|34797.5|34795.1|570
1633719900000|2021-10-08 19:05:00|34814.5|34812.1|34825|34822.6|34828.5|34826.1|34805|34802.6|602
1633720200000|2021-10-08 19:10:00|34824.5|34822.1|34830.5|34828.1|34840|34837.6|34817|34814.6|812
1633720500000|2021-10-08 19:15:00|34830|34827.6|34823.5|34821.1|34832|34829.6|34808.5|34806.1|627
1633720800000|2021-10-08 19:20:00|34823.6|34821.2|34817.6|34815.2|34832.6|34830.2|34811.6|34809.2|489
1633721100000|2021-10-08 19:25:00|34817.1|34814.7|34824.6|34822.2|34827.6|34825.2|34811.6|34809.2|423
1633721400000|2021-10-08 19:30:00|34823.1|34820.7|34811.1|34808.7|34832.1|34829.7|34807.6|34805.2|590
1633721700000|2021-10-08 19:35:00|34810.6|34808.2|34781.1|34778.7|34814.1|34811.7|34766.6|34764.2|1792
1633722000000|2021-10-08 19:40:00|34781.6|34779.2|34772.1|34769.7|34796.6|34794.2|34766.6|34764.2|1199
1633722300000|2021-10-08 19:45:00|34772.6|34770.2|34756.1|34753.7|34786.1|34783.7|34755.6|34753.2|1214
1633722600000|2021-10-08 19:50:00|34754.1|34751.7|34755.6|34753.2|34774.1|34771.7|34733.6|34731.2|2270
1633722900000|2021-10-08 19:55:00|34756.6|34754.2|34756.6|34754.2|34781.6|34779.2|34744.6|34742.2|3254
1633723200000|2021-10-08 20:00:00|34755.1|34752.7|34737.3|34732.5|34758.3|34753.5|34728.8|34724|1716
1633723500000|2021-10-08 20:05:00|34737.8|34733|34728.8|34724|34743.3|34738.5|34717.8|34713|875
1633723800000|2021-10-08 20:10:00|34729.8|34725|34736.3|34731.5|34737.3|34732.5|34721.3|34716.5|531
1633724100000|2021-10-08 20:15:00|34736.8|34732|34737.8|34733|34738.3|34733.5|34729.3|34724.5|170
1633724400000|2021-10-08 20:20:00|34738.3|34733.5|34744.3|34739.5|34746.8|34742|34736.8|34732|107
1633724700000|2021-10-08 20:25:00|34743.3|34738.5|34733.8|34729|34744.3|34739.5|34728.3|34723.5|176
1633725000000|2021-10-08 20:30:00|34734.3|34729.5|34745.8|34741|34745.8|34741|34729.8|34725|125
1633725300000|2021-10-08 20:35:00|34745.3|34740.5|34750.8|34746|34750.8|34746|34742.8|34738|192
1633725600000|2021-10-08 20:40:00|34749.3|34744.5|34754.3|34749.5|34754.8|34750|34747.8|34743|162
1633725900000|2021-10-08 20:45:00|34754.8|34750|34757.8|34753|34759.8|34755|34750.8|34746|140
1633726200000|2021-10-08 20:50:00|34758.3|34753.5|34766.3|34761.5|34768.8|34764|34757.8|34753|151
1633726500000|2021-10-08 20:55:00|34766.8|34762|34751.6|34741.8|34767.3|34762.5|34747.8|34741.7|130
1633903200000|2021-10-10 22:00:00|34783.3|34778.5|34795.8|34791|34811.8|34807|34780.8|34776|290
1633903500000|2021-10-10 22:05:00|34797.8|34793|34758.8|34754|34800.8|34796|34752.8|34748|283
1633903800000|2021-10-10 22:10:00|34759.3|34754.5|34745.8|34741|34771.8|34767|34741.8|34737|170
1633904100000|2021-10-10 22:15:00|34746.3|34741.5|34724.8|34720|34746.3|34741.5|34715.8|34711|332
1633904400000|2021-10-10 22:20:00|34725.3|34720.5|34710.3|34705.5|34744.3|34739.5|34708.3|34703.5|204
1633904700000|2021-10-10 22:25:00|34710.8|34706|34722.3|34717.5|34722.8|34718|34705.8|34701|93
1633905000000|2021-10-10 22:30:00|34723.8|34719|34703.3|34698.5|34728.3|34723.5|34697.8|34693|199
1633905300000|2021-10-10 22:35:00|34703.8|34699|34702.8|34698|34713.8|34709|34696.8|34692|98
1633905600000|2021-10-10 22:40:00|34706.8|34702|34692.8|34688|34706.8|34702|34691.3|34686.5|129
1633905900000|2021-10-10 22:45:00|34693.3|34688.5|34696.8|34692|34699.8|34695|34689.3|34684.5|84
1633906200000|2021-10-10 22:50:00|34697.3|34692.5|34673.8|34669|34698.8|34694|34673.8|34669|172
1633906500000|2021-10-10 22:55:00|34673.3|34668.5|34673.8|34669|34685.8|34681|34669.8|34665|104
1633906800000|2021-10-10 23:00:00|34672.8|34668|34693.8|34689|34694.8|34690|34672.8|34668|140
1633907100000|2021-10-10 23:05:00|34693.3|34688.5|34639.8|34635|34695.3|34690.5|34634.3|34629.5|484
1633907400000|2021-10-10 23:10:00|34640.3|34635.5|34656.8|34652|34658.3|34653.5|34631.3|34626.5|122
1633907700000|2021-10-10 23:15:00|34655.8|34651|34630.3|34625.5|34657.8|34653|34630.3|34625.5|261
1633908000000|2021-10-10 23:20:00|34632.8|34628|34643.8|34639|34651.8|34647|34631.3|34626.5|144
1633908300000|2021-10-10 23:25:00|34643.3|34638.5|34645.3|34640.5|34651.3|34646.5|34635.8|34631|107
1633908600000|2021-10-10 23:30:00|34648.3|34643.5|34639.8|34635|34656.8|34652|34636.8|34632|312
1633908900000|2021-10-10 23:35:00|34639.3|34634.5|34561.3|34556.5|34647.3|34642.5|34524.3|34519.5|1362
1633909200000|2021-10-10 23:40:00|34557.3|34552.5|34601.3|34596.5|34601.3|34596.5|34551.3|34546.5|550
1633909500000|2021-10-10 23:45:00|34601.8|34597|34592.3|34587.5|34610.3|34605.5|34572.3|34567.5|509
1633909800000|2021-10-10 23:50:00|34590.8|34586|34576.8|34572|34591.8|34587|34568.8|34564|204
1633910100000|2021-10-10 23:55:00|34576.3|34571.5|34578.8|34574|34591.3|34586.5|34572.3|34567.5|90
1633910400000|2021-10-11 00:00:00|34579.3|34574.5|34584.3|34579.5|34600.8|34596|34554.8|34550|429
1633910700000|2021-10-11 00:05:00|34583.8|34579|34597.8|34593|34602.8|34598|34578.8|34574|122
1633911000000|2021-10-11 00:10:00|34597.3|34592.5|34600.8|34596|34600.8|34596|34576.8|34572|72
1633911300000|2021-10-11 00:15:00|34601.3|34596.5|34614.3|34609.5|34622.8|34618|34600.8|34596|310
1633911600000|2021-10-11 00:20:00|34612.3|34607.5|34621.3|34616.5|34625.3|34620.5|34610.3|34605.5|120
1633911900000|2021-10-11 00:25:00|34621.8|34617|34624.3|34619.5|34626.8|34622|34617.8|34613|116
1633912200000|2021-10-11 00:30:00|34624.8|34620|34660.3|34655.5|34665.8|34661|34621.3|34616.5|547
1633912500000|2021-10-11 00:35:00|34660.8|34656|34679.8|34675|34686.3|34681.5|34650.3|34645.5|251
1633912800000|2021-10-11 00:40:00|34679.3|34674.5|34678.3|34673.5|34683.8|34679|34665.3|34660.5|300
1633913100000|2021-10-11 00:45:00|34677.8|34673|34676.3|34671.5|34679.8|34675|34661.8|34657|117
1633913400000|2021-10-11 00:50:00|34675.8|34671|34673.8|34669|34677.8|34673|34664.3|34659.5|85
1633913700000|2021-10-11 00:55:00|34673.3|34668.5|34667.3|34662.5|34674.3|34669.5|34661.8|34657|153
1633914000000|2021-10-11 01:00:00|34667.8|34663|34717.3|34712.5|34721.3|34716.5|34667.8|34663|481
1633914300000|2021-10-11 01:05:00|34716.8|34712|34707.3|34702.5|34717.8|34713|34699.8|34695|166
1633914600000|2021-10-11 01:10:00|34707.8|34703|34695.3|34690.5|34707.8|34703|34688.3|34683.5|128
1633914900000|2021-10-11 01:15:00|34695.8|34691|34696.8|34692|34703.3|34698.5|34672.8|34668|285
1633915200000|2021-10-11 01:20:00|34695.3|34690.5|34714.3|34709.5|34718.3|34713.5|34694.3|34689.5|229
1633915500000|2021-10-11 01:25:00|34713.8|34709|34706.3|34701.5|34716.8|34712|34702.8|34698|110
1633915800000|2021-10-11 01:30:00|34705.8|34701|34731.3|34726.5|34733.8|34729|34705.8|34701|329
1633916100000|2021-10-11 01:35:00|34731.8|34727|34757.3|34752.5|34758.3|34753.5|34727.8|34723|474
1633916400000|2021-10-11 01:40:00|34757.8|34753|34732.3|34727.5|34765.3|34760.5|34731.3|34726.5|309
1633916700000|2021-10-11 01:45:00|34734.3|34729.5|34705.3|34700.5|34736.3|34731.5|34704.3|34699.5|248
1633917000000|2021-10-11 01:50:00|34704.8|34700|34701.3|34696.5|34715.3|34710.5|34699.3|34694.5|156
1633917300000|2021-10-11 01:55:00|34700.8|34696|34709.8|34705|34724.3|34719.5|34698.3|34693.5|138
1633917600000|2021-10-11 02:00:00|34709.3|34704.5|34707.3|34702.5|34726.3|34721.5|34700.8|34696|123
1633917900000|2021-10-11 02:05:00|34707.8|34703|34730.8|34726|34731.3|34726.5|34706.8|34702|244
1633918200000|2021-10-11 02:10:00|34730.3|34725.5|34728.8|34724|34746.3|34741.5|34717.8|34713|184
1633918500000|2021-10-11 02:15:00|34729.3|34724.5|34736.3|34731.5|34737.3|34732.5|34722.8|34718|57
1633918800000|2021-10-11 02:20:00|34735.8|34731|34735.3|34730.5|34745.8|34741|34732.3|34727.5|110
1633919100000|2021-10-11 02:25:00|34735.8|34731|34722.3|34717.5|34738.3|34733.5|34720.8|34716|129
1633919400000|2021-10-11 02:30:00|34724.3|34719.5|34719.3|34714.5|34732.3|34727.5|34718.3|34713.5|91
1633919700000|2021-10-11 02:35:00|34718.8|34714|34708.3|34703.5|34724.3|34719.5|34704.8|34700|109
1633920000000|2021-10-11 02:40:00|34708.8|34704|34724.3|34719.5|34725.3|34720.5|34708.8|34704|104
1633920300000|2021-10-11 02:45:00|34724.8|34720|34715.3|34710.5|34724.8|34720|34712.3|34707.5|75
1633920600000|2021-10-11 02:50:00|34714.8|34710|34712.3|34707.5|34718.8|34714|34707.3|34702.5|73
1633920900000|2021-10-11 02:55:00|34712.8|34708|34702.3|34697.5|34715.3|34710.5|34699.3|34694.5|122
1633921200000|2021-10-11 03:00:00|34701.8|34697|34693.3|34688.5|34707.3|34702.5|34692.8|34688|109
1633921500000|2021-10-11 03:05:00|34693.8|34689|34685.3|34680.5|34699.3|34694.5|34671.8|34667|181
1633921800000|2021-10-11 03:10:00|34685.8|34681|34702.8|34698|34707.3|34702.5|34684.3|34679.5|117
1633922100000|2021-10-11 03:15:00|34702.3|34697.5|34707.3|34702.5|34708.8|34704|34702.3|34697.5|53
1633922400000|2021-10-11 03:20:00|34707.8|34703|34721.3|34716.5|34722.3|34717.5|34705.3|34700.5|125
1633922700000|2021-10-11 03:25:00|34721.8|34717|34726.3|34721.5|34733.8|34729|34718.8|34714|182
1633923000000|2021-10-11 03:30:00|34726.8|34722|34721.3|34716.5|34731.8|34727|34719.3|34714.5|153
1633923300000|2021-10-11 03:35:00|34721.8|34717|34723.3|34718.5|34727.8|34723|34720.3|34715.5|44
1633923600000|2021-10-11 03:40:00|34723.8|34719|34721.3|34716.5|34724.3|34719.5|34714.8|34710|61
1633923900000|2021-10-11 03:45:00|34720.8|34716|34717.3|34712.5|34723.3|34718.5|34713.3|34708.5|55
1633924200000|2021-10-11 03:50:00|34717.8|34713|34710.3|34705.5|34726.8|34722|34709.3|34704.5|79
1633924500000|2021-10-11 03:55:00|34710.8|34706|34718.8|34714|34725.3|34720.5|34707.8|34703|64
1633924800000|2021-10-11 04:00:00|34719.3|34714.5|34722.3|34717.5|34730.3|34725.5|34708.8|34704|106
1633925100000|2021-10-11 04:05:00|34721.8|34717|34708.8|34704|34723.8|34719|34707.8|34703|49
1633925400000|2021-10-11 04:10:00|34708.3|34703.5|34711.3|34706.5|34720.8|34716|34706.3|34701.5|50
1633925700000|2021-10-11 04:15:00|34710.8|34706|34718.3|34713.5|34718.8|34714|34710.8|34706|26
1633926000000|2021-10-11 04:20:00|34717.8|34713|34720.3|34715.5|34727.3|34722.5|34717.8|34713|71
1633926300000|2021-10-11 04:25:00|34719.3|34714.5|34713.3|34708.5|34722.3|34717.5|34712.3|34707.5|47
1633926600000|2021-10-11 04:30:00|34714.3|34709.5|34713.3|34708.5|34723.3|34718.5|34712.8|34708|28
1633926900000|2021-10-11 04:35:00|34712.8|34708|34718.3|34713.5|34719.3|34714.5|34710.8|34706|29
1633927200000|2021-10-11 04:40:00|34717.8|34713|34723.3|34718.5|34723.3|34718.5|34712.3|34707.5|59
1633927500000|2021-10-11 04:45:00|34723.8|34719|34735.3|34730.5|34739.3|34734.5|34723.8|34719|139
1633927800000|2021-10-11 04:50:00|34735.8|34731|34732.8|34728|34739.3|34734.5|34730.8|34726|75
1633928100000|2021-10-11 04:55:00|34733.3|34728.5|34741.8|34737|34758.8|34754|34730.3|34725.5|224
1633928400000|2021-10-11 05:00:00|34742.3|34737.5|34752.8|34748|34754.8|34750|34739.3|34734.5|104
1633928700000|2021-10-11 05:05:00|34753.3|34748.5|34762.8|34758|34770.3|34765.5|34744.8|34740|259
1633929000000|2021-10-11 05:10:00|34763.3|34758.5|34760.3|34755.5|34766.8|34762|34747.8|34743|125
1633929300000|2021-10-11 05:15:00|34760.8|34756|34750.3|34745.5|34764.3|34759.5|34750.3|34745.5|54
1633929600000|2021-10-11 05:20:00|34750.8|34746|34740.3|34735.5|34751.8|34747|34729.8|34725|153
1633929900000|2021-10-11 05:25:00|34740.8|34736|34745.3|34740.5|34751.3|34746.5|34740.8|34736|47
1633930200000|2021-10-11 05:30:00|34745.8|34741|34743.8|34739|34751.3|34746.5|34738.8|34734|65
1633930500000|2021-10-11 05:35:00|34744.3|34739.5|34749.3|34744.5|34752.3|34747.5|34742.8|34738|53
1633930800000|2021-10-11 05:40:00|34748.8|34744|34755.8|34751|34761.8|34757|34742.8|34738|228
1633931100000|2021-10-11 05:45:00|34756.3|34751.5|34770.8|34766|34773.3|34768.5|34752.8|34748|169
1633931400000|2021-10-11 05:50:00|34770.3|34765.5|34766.3|34761.5|34777.8|34773|34758.3|34753.5|174
1633931700000|2021-10-11 05:55:00|34765.8|34761|34769.8|34765|34771.3|34766.5|34758.8|34754|91
1633932000000|2021-10-11 06:00:00|34769.2|34765.6|34765.7|34762.1|34791.7|34788.1|34758.7|34755.1|435
1633932300000|2021-10-11 06:05:00|34767.7|34764.1|34720.7|34717.1|34770.2|34766.6|34713.7|34710.1|321
1633932600000|2021-10-11 06:10:00|34720.2|34716.6|34709.2|34705.6|34720.2|34716.6|34700.2|34696.6|354
1633932900000|2021-10-11 06:15:00|34708.7|34705.1|34690.7|34687.1|34712.7|34709.1|34683.2|34679.6|304
1633933200000|2021-10-11 06:20:00|34690.2|34686.6|34674.7|34671.1|34701.7|34698.1|34664.7|34661.1|386
1633933500000|2021-10-11 06:25:00|34674.2|34670.6|34676.7|34673.1|34686.7|34683.1|34671.7|34668.1|280
1633933800000|2021-10-11 06:30:00|34677.2|34673.6|34666.7|34663.1|34679.2|34675.6|34654.2|34650.6|603
1633934100000|2021-10-11 06:35:00|34665.7|34662.1|34684.7|34681.1|34696.7|34693.1|34659.2|34655.6|485
1633934400000|2021-10-11 06:40:00|34685.2|34681.6|34690.7|34687.1|34695.7|34692.1|34669.2|34665.6|292
1633934700000|2021-10-11 06:45:00|34691.2|34687.6|34694.7|34691.1|34702.2|34698.6|34690.2|34686.6|146
1633935000000|2021-10-11 06:50:00|34695.2|34691.6|34695.7|34692.1|34698.2|34694.6|34680.7|34677.1|123
1633935300000|2021-10-11 06:55:00|34695.2|34691.6|34691.7|34688.1|34703.7|34700.1|34687.7|34684.1|168
1633935600000|2021-10-11 07:00:00|34691.2|34687.6|34680.2|34676.6|34695.7|34692.1|34645.7|34642.1|720
1633935900000|2021-10-11 07:05:00|34679.2|34675.6|34739.7|34736.1|34748.7|34745.1|34678.7|34675.1|606
1633936200000|2021-10-11 07:10:00|34740.2|34736.6|34729.7|34726.1|34749.7|34746.1|34718.7|34715.1|333
1633936500000|2021-10-11 07:15:00|34730.2|34726.6|34729.7|34726.1|34745.7|34742.1|34723.7|34720.1|241
1633936800000|2021-10-11 07:20:00|34730.7|34727.1|34726.7|34723.1|34739.7|34736.1|34722.7|34719.1|163
1633937100000|2021-10-11 07:25:00|34726.2|34722.6|34710.2|34706.6|34731.7|34728.1|34702.7|34699.1|254
1633937400000|2021-10-11 07:30:00|34710.7|34707.1|34721.7|34718.1|34731.7|34728.1|34704.7|34701.1|174
1633937700000|2021-10-11 07:35:00|34721.2|34717.6|34684.7|34681.1|34724.7|34721.1|34682.7|34679.1|324
1633938000000|2021-10-11 07:40:00|34684.2|34680.6|34643.7|34640.1|34685.7|34682.1|34640.7|34637.1|649
1633938300000|2021-10-11 07:45:00|34643.2|34639.6|34671.7|34668.1|34686.7|34683.1|34641.7|34638.1|311
1633938600000|2021-10-11 07:50:00|34671.2|34667.6|34662.7|34659.1|34672.7|34669.1|34655.7|34652.1|245
1633938900000|2021-10-11 07:55:00|34663.2|34659.6|34675.7|34672.1|34683.7|34680.1|34651.7|34648.1|320
1633939200000|2021-10-11 08:00:00|34675.2|34671.6|34703.7|34700.1|34716.2|34712.6|34673.7|34670.1|525
1633939500000|2021-10-11 08:05:00|34703.2|34699.6|34680.7|34677.1|34705.7|34702.1|34677.7|34674.1|274
1633939800000|2021-10-11 08:10:00|34681.2|34677.6|34697.7|34694.1|34700.7|34697.1|34680.7|34677.1|183
1633940100000|2021-10-11 08:15:00|34698.2|34694.6|34697.7|34694.1|34704.2|34700.6|34692.7|34689.1|169
1633940400000|2021-10-11 08:20:00|34697.2|34693.6|34639.2|34635.6|34697.7|34694.1|34634.7|34631.1|522
1633940700000|2021-10-11 08:25:00|34637.7|34634.1|34675.7|34672.1|34677.7|34674.1|34633.2|34629.6|476
1633941000000|2021-10-11 08:30:00|34675.2|34671.6|34698.7|34695.1|34712.2|34708.6|34673.7|34670.1|439
1633941300000|2021-10-11 08:35:00|34699.2|34695.6|34677.7|34674.1|34703.7|34700.1|34673.7|34670.1|255
1633941600000|2021-10-11 08:40:00|34678.2|34674.6|34657.7|34654.1|34682.7|34679.1|34650.2|34646.6|251
1633941900000|2021-10-11 08:45:00|34657.2|34653.6|34642.7|34639.1|34665.7|34662.1|34640.7|34637.1|304
1633942200000|2021-10-11 08:50:00|34642.2|34638.6|34669.7|34666.1|34674.2|34670.6|34639.7|34636.1|342
1633942500000|2021-10-11 08:55:00|34669.2|34665.6|34685.7|34682.1|34689.2|34685.6|34668.2|34664.6|296
1633942800000|2021-10-11 09:00:00|34685.2|34681.6|34691.7|34688.1|34691.7|34688.1|34678.7|34675.1|125
1633943100000|2021-10-11 09:05:00|34692.2|34688.6|34697.7|34694.1|34709.2|34705.6|34691.7|34688.1|304
1633943400000|2021-10-11 09:10:00|34698.2|34694.6|34678.7|34675.1|34703.2|34699.6|34677.7|34674.1|198
1633943700000|2021-10-11 09:15:00|34679.2|34675.6|34680.2|34676.6|34683.2|34679.6|34668.7|34665.1|185
1633944000000|2021-10-11 09:20:00|34679.7|34676.1|34688.2|34684.6|34695.7|34692.1|34674.7|34671.1|186
1633944300000|2021-10-11 09:25:00|34687.7|34684.1|34682.7|34679.1|34698.2|34694.6|34682.2|34678.6|122
1633944600000|2021-10-11 09:30:00|34682.2|34678.6|34684.7|34681.1|34686.2|34682.6|34665.2|34661.6|174
1633944900000|2021-10-11 09:35:00|34684.2|34680.6|34687.7|34684.1|34695.7|34692.1|34680.7|34677.1|116
1633945200000|2021-10-11 09:40:00|34687.2|34683.6|34691.2|34687.6|34695.7|34692.1|34686.7|34683.1|72
1633945500000|2021-10-11 09:45:00|34688.7|34685.1|34688.7|34685.1|34696.7|34693.1|34686.2|34682.6|95
1633945800000|2021-10-11 09:50:00|34688.2|34684.6|34704.7|34701.1|34704.7|34701.1|34680.7|34677.1|156
1633946100000|2021-10-11 09:55:00|34705.2|34701.6|34692.7|34689.1|34711.2|34707.6|34691.7|34688.1|184
1633946400000|2021-10-11 10:00:00|34693.2|34689.6|34670.7|34667.1|34701.7|34698.1|34670.2|34666.6|266
1633946700000|2021-10-11 10:05:00|34670.2|34666.6|34685.2|34681.6|34689.2|34685.6|34667.2|34663.6|229
1633947000000|2021-10-11 10:10:00|34685.7|34682.1|34686.2|34682.6|34692.2|34688.6|34679.2|34675.6|131
1633947300000|2021-10-11 10:15:00|34685.7|34682.1|34686.7|34683.1|34690.7|34687.1|34676.7|34673.1|101
1633947600000|2021-10-11 10:20:00|34686.2|34682.6|34686.7|34683.1|34687.7|34684.1|34673.7|34670.1|84
1633947900000|2021-10-11 10:25:00|34686.2|34682.6|34664.7|34661.1|34686.2|34682.6|34660.7|34657.1|201
1633948200000|2021-10-11 10:30:00|34663.7|34660.1|34662.7|34659.1|34673.7|34670.1|34658.2|34654.6|164
1633948500000|2021-10-11 10:35:00|34663.2|34659.6|34657.2|34653.6|34667.2|34663.6|34651.7|34648.1|180
1633948800000|2021-10-11 10:40:00|34657.7|34654.1|34645.7|34642.1|34667.2|34663.6|34644.2|34640.6|291
1633949100000|2021-10-11 10:45:00|34645.2|34641.6|34626.7|34623.1|34645.7|34642.1|34613.7|34610.1|742
1633949400000|2021-10-11 10:50:00|34627.2|34623.6|34634.7|34631.1|34640.7|34637.1|34614.7|34611.1|401
1633949700000|2021-10-11 10:55:00|34634.2|34630.6|34636.7|34633.1|34637.7|34634.1|34613.7|34610.1|390
1633950000000|2021-10-11 11:00:00|34635.7|34632.1|34639.7|34636.1|34645.2|34641.6|34623.2|34619.6|457
1633950300000|2021-10-11 11:05:00|34640.2|34636.6|34656.7|34653.1|34659.2|34655.6|34632.7|34629.1|243
1633950600000|2021-10-11 11:10:00|34657.2|34653.6|34666.2|34662.6|34666.2|34662.6|34641.7|34638.1|302
1633950900000|2021-10-11 11:15:00|34671.7|34668.1|34675.7|34672.1|34686.2|34682.6|34669.7|34666.1|413
1633951200000|2021-10-11 11:20:00|34675.2|34671.6|34678.7|34675.1|34683.2|34679.6|34669.7|34666.1|195
1633951500000|2021-10-11 11:25:00|34680.7|34677.1|34687.7|34684.1|34699.2|34695.6|34675.7|34672.1|288
1633951800000|2021-10-11 11:30:00|34687.2|34683.6|34676.7|34673.1|34689.2|34685.6|34675.7|34672.1|240
1633952100000|2021-10-11 11:35:00|34676.2|34672.6|34676.7|34673.1|34680.2|34676.6|34671.2|34667.6|198
1633952400000|2021-10-11 11:40:00|34677.2|34673.6|34678.7|34675.1|34681.2|34677.6|34672.7|34669.1|109
1633952700000|2021-10-11 11:45:00|34679.2|34675.6|34680.2|34676.6|34686.2|34682.6|34670.2|34666.6|186
1633953000000|2021-10-11 11:50:00|34679.7|34676.1|34659.2|34655.6|34680.7|34677.1|34656.2|34652.6|359
1633953300000|2021-10-11 11:55:00|34658.7|34655.1|34667.2|34663.6|34673.7|34670.1|34650.2|34646.6|335
1633953600000|2021-10-11 12:00:00|34666.7|34663.1|34664.7|34661.1|34667.7|34664.1|34650.2|34646.6|345
1633953900000|2021-10-11 12:05:00|34665.2|34661.6|34656.7|34653.1|34677.7|34674.1|34650.7|34647.1|394
1633954200000|2021-10-11 12:10:00|34657.2|34653.6|34666.2|34662.6|34668.7|34665.1|34653.7|34650.1|220
1633954500000|2021-10-11 12:15:00|34665.7|34662.1|34680.7|34677.1|34682.7|34679.1|34663.2|34659.6|316
1633954800000|2021-10-11 12:20:00|34680.2|34676.6|34695.7|34692.1|34696.2|34692.6|34677.2|34673.6|437
1633955100000|2021-10-11 12:25:00|34695.2|34691.6|34699.2|34695.6|34704.2|34700.6|34689.7|34686.1|427
1633955400000|2021-10-11 12:30:00|34698.7|34695.1|34721.2|34717.6|34732.2|34728.6|34688.2|34684.6|678
1633955700000|2021-10-11 12:35:00|34723.7|34720.1|34742.7|34739.1|34757.2|34753.6|34717.2|34713.6|638
1633956000000|2021-10-11 12:40:00|34742.2|34738.6|34742.2|34738.6|34743.2|34739.6|34732.2|34728.6|293
1633956300000|2021-10-11 12:45:00|34742.7|34739.1|34734.7|34731.1|34748.7|34745.1|34728.2|34724.6|302
1633956600000|2021-10-11 12:50:00|34734.2|34730.6|34731.7|34728.1|34740.7|34737.1|34727.2|34723.6|352
1633956900000|2021-10-11 12:55:00|34732.2|34728.6|34745.7|34742.1|34745.7|34742.1|34729.7|34726.1|287
1633957200000|2021-10-11 13:00:00|34746.2|34742.6|34760.7|34757.1|34764.7|34761.1|34737.7|34734.1|672
1633957500000|2021-10-11 13:05:00|34761.2|34757.6|34766.2|34762.6|34779.7|34776.1|34758.7|34755.1|488
1633957800000|2021-10-11 13:10:00|34765.7|34762.1|34782.2|34778.6|34784.7|34781.1|34764.7|34761.1|573
1633958100000|2021-10-11 13:15:00|34781.7|34778.1|34761.2|34757.6|34786.2|34782.6|34759.2|34755.6|712
1633958400000|2021-10-11 13:20:00|34760.7|34757.1|34756.2|34752.6|34763.2|34759.6|34747.7|34744.1|626
1633958700000|2021-10-11 13:25:00|34755.7|34752.1|34765.7|34762.1|34770.7|34767.1|34750.2|34746.6|678
1633959000000|2021-10-11 13:30:00|34765.1|34762.7|34748.1|34745.7|34808.6|34806.2|34739.6|34737.2|6089
1633959300000|2021-10-11 13:35:00|34745.6|34743.2|34737.6|34735.2|34763.6|34761.2|34702.1|34699.7|4437
1633959600000|2021-10-11 13:40:00|34739.1|34736.7|34793.1|34790.7|34805.6|34803.2|34734.6|34732.2|3808
1633959900000|2021-10-11 13:45:00|34792.6|34790.2|34808.6|34806.2|34822.6|34820.2|34785.6|34783.2|3007
1633960200000|2021-10-11 13:50:00|34809.6|34807.2|34872.1|34869.7|34879.1|34876.7|34808.6|34806.2|2913
1633960500000|2021-10-11 13:55:00|34872.6|34870.2|34896.1|34893.7|34899.6|34897.2|34863.6|34861.2|2137
1633960800000|2021-10-11 14:00:00|34896.6|34894.2|34904.1|34901.7|34930.6|34928.2|34891.1|34888.7|2271
1633961100000|2021-10-11 14:05:00|34904.6|34902.2|34893.6|34891.2|34925.1|34922.7|34887.6|34885.2|2251
1633961400000|2021-10-11 14:10:00|34894.1|34891.7|34906.6|34904.2|34927.6|34925.2|34889.1|34886.7|2372
1633961700000|2021-10-11 14:15:00|34906.1|34903.7|34938.1|34935.7|34939.1|34936.7|34902.6|34900.2|1524
1633962000000|2021-10-11 14:20:00|34938.6|34936.2|34947.1|34944.7|34953.6|34951.2|34922.6|34920.2|1750
1633962300000|2021-10-11 14:25:00|34948.1|34945.7|34941.6|34939.2|34952.6|34950.2|34922.1|34919.7|1412
1633962600000|2021-10-11 14:30:00|34943.1|34940.7|34924.6|34922.2|34947.6|34945.2|34919.6|34917.2|1414
1633962900000|2021-10-11 14:35:00|34925.1|34922.7|34928.6|34926.2|34929.1|34926.7|34914.6|34912.2|877
1633963200000|2021-10-11 14:40:00|34929.1|34926.7|34905.1|34902.7|34929.6|34927.2|34892.6|34890.2|1582
1633963500000|2021-10-11 14:45:00|34904.6|34902.2|34903.6|34901.2|34909.6|34907.2|34896.6|34894.2|827
1633963800000|2021-10-11 14:50:00|34904.1|34901.7|34923.1|34920.7|34932.1|34929.7|34904.1|34901.7|1203
1633964100000|2021-10-11 14:55:00|34923.6|34921.2|34884.1|34881.7|34930.6|34928.2|34882.6|34880.2|1067
1633964400000|2021-10-11 15:00:00|34884.6|34882.2|34886.1|34883.7|34897.1|34894.7|34874.1|34871.7|1257
1633964700000|2021-10-11 15:05:00|34886.6|34884.2|34894.6|34892.2|34900.6|34898.2|34883.6|34881.2|522
1633965000000|2021-10-11 15:10:00|34895.1|34892.7|34881.6|34879.2|34897.6|34895.2|34879.6|34877.2|670
1633965300000|2021-10-11 15:15:00|34882.1|34879.7|34857.6|34855.2|34884.6|34882.2|34854.6|34852.2|1156
1633965600000|2021-10-11 15:20:00|34858.1|34855.7|34889.1|34886.7|34891.6|34889.2|34855.6|34853.2|1270
1633965900000|2021-10-11 15:25:00|34888.6|34886.2|34885.6|34883.2|34893.6|34891.2|34866.6|34864.2|1187
1633966200000|2021-10-11 15:30:00|34885.1|34882.7|34896.6|34894.2|34903.6|34901.2|34879.6|34877.2|802
1633966500000|2021-10-11 15:35:00|34897.6|34895.2|34933.1|34930.7|34939.6|34937.2|34893.1|34890.7|1442
1633966800000|2021-10-11 15:40:00|34933.6|34931.2|34947.1|34944.7|34949.1|34946.7|34933.1|34930.7|782
1633967100000|2021-10-11 15:45:00|34946.6|34944.2|34926.6|34924.2|34954.6|34952.2|34917.6|34915.2|1174
1633967400000|2021-10-11 15:50:00|34927.1|34924.7|34924.1|34921.7|34928.6|34926.2|34912.1|34909.7|882
1633967700000|2021-10-11 15:55:00|34923.6|34921.2|34920.6|34918.2|34924.6|34922.2|34915.6|34913.2|485
1633968000000|2021-10-11 16:00:00|34921.1|34918.7|34878.1|34875.7|34929.6|34927.2|34873.6|34871.2|1358
1633968300000|2021-10-11 16:05:00|34878.6|34876.2|34863.1|34860.7|34880.6|34878.2|34841.6|34839.2|1945
1633968600000|2021-10-11 16:10:00|34863.6|34861.2|34822.6|34820.2|34872.1|34869.7|34820.6|34818.2|1765
1633968900000|2021-10-11 16:15:00|34821.1|34818.7|34816.6|34814.2|34827.6|34825.2|34810.1|34807.7|1390
1633969200000|2021-10-11 16:20:00|34815.6|34813.2|34832.6|34830.2|34832.6|34830.2|34811.6|34809.2|818
1633969500000|2021-10-11 16:25:00|34831.6|34829.2|34826.1|34823.7|34831.6|34829.2|34815.6|34813.2|633
1633969800000|2021-10-11 16:30:00|34826.6|34824.2|34814.6|34812.2|34830.6|34828.2|34811.6|34809.2|802
1633970100000|2021-10-11 16:35:00|34814.1|34811.7|34801.6|34799.2|34820.1|34817.7|34793.6|34791.2|894
1633970400000|2021-10-11 16:40:00|34802.3|34799.9|34787.3|34784.9|34808.3|34805.9|34783.8|34781.4|826
1633970700000|2021-10-11 16:45:00|34786.8|34784.4|34791.3|34788.9|34802.3|34799.9|34781.3|34778.9|1007
1633971000000|2021-10-11 16:50:00|34790.3|34787.9|34763.8|34761.4|34791.3|34788.9|34740.3|34737.9|2670
1633971300000|2021-10-11 16:55:00|34763.3|34760.9|34769.3|34766.9|34781.3|34778.9|34748.3|34745.9|1508
1633971600000|2021-10-11 17:00:00|34769.8|34767.4|34722.3|34719.9|34769.8|34767.4|34710.3|34707.9|2397
1633971900000|2021-10-11 17:05:00|34722.8|34720.4|34707.8|34705.4|34726.3|34723.9|34686.3|34683.9|2597
1633972200000|2021-10-11 17:10:00|34707.3|34704.9|34730.8|34728.4|34743.8|34741.4|34706.3|34703.9|1452
1633972500000|2021-10-11 17:15:00|34729.3|34726.9|34735.3|34732.9|34744.3|34741.9|34724.3|34721.9|773
1633972800000|2021-10-11 17:20:00|34735.8|34733.4|34665.3|34662.9|34738.3|34735.9|34665.3|34662.9|2147
1633973100000|2021-10-11 17:25:00|34665.8|34663.4|34651.3|34648.9|34670.8|34668.4|34635.3|34632.9|2137
1633973400000|2021-10-11 17:30:00|34651.8|34649.4|34653.8|34651.4|34655.8|34653.4|34634.3|34631.9|1735
1633973700000|2021-10-11 17:35:00|34654.3|34651.9|34673.8|34671.4|34678.3|34675.9|34649.3|34646.9|1852
1633974000000|2021-10-11 17:40:00|34671.3|34668.9|34682.3|34679.9|34686.8|34684.4|34665.3|34662.9|986
1633974300000|2021-10-11 17:45:00|34681.3|34678.9|34629.8|34627.4|34681.3|34678.9|34610.8|34608.4|2400
1633974600000|2021-10-11 17:50:00|34629.3|34626.9|34646.8|34644.4|34653.3|34650.9|34613.3|34610.9|1640
1633974900000|2021-10-11 17:55:00|34646.3|34643.9|34640.8|34638.4|34651.3|34648.9|34626.8|34624.4|1224
1633975200000|2021-10-11 18:00:00|34640.3|34637.9|34649.8|34647.4|34650.8|34648.4|34632.8|34630.4|1122
1633975500000|2021-10-11 18:05:00|34648.8|34646.4|34666.3|34663.9|34671.8|34669.4|34642.3|34639.9|1240
1633975800000|2021-10-11 18:10:00|34668.3|34665.9|34673.3|34670.9|34680.3|34677.9|34663.3|34660.9|868
1633976100000|2021-10-11 18:15:00|34673.8|34671.4|34648.3|34645.9|34687.3|34684.9|34645.3|34642.9|1242
1633976400000|2021-10-11 18:20:00|34647.8|34645.4|34617.8|34615.4|34648.3|34645.9|34613.3|34610.9|1194
1633976700000|2021-10-11 18:25:00|34618.3|34615.9|34618.8|34616.4|34621.3|34618.9|34598.3|34595.9|991
1633977000000|2021-10-11 18:30:00|34618.3|34615.9|34626.8|34624.4|34635.3|34632.9|34609.8|34607.4|1125
1633977300000|2021-10-11 18:35:00|34627.3|34624.9|34599.8|34597.4|34627.3|34624.9|34597.3|34594.9|1131
1633977600000|2021-10-11 18:40:00|34599.3|34596.9|34624.8|34622.4|34634.3|34631.9|34595.3|34592.9|1381
1633977900000|2021-10-11 18:45:00|34624.3|34621.9|34638.8|34636.4|34650.3|34647.9|34621.3|34618.9|1354
1633978200000|2021-10-11 18:50:00|34638.3|34635.9|34622.3|34619.9|34641.3|34638.9|34597.8|34595.4|1707
1633978500000|2021-10-11 18:55:00|34621.8|34619.4|34641.8|34639.4|34657.3|34654.9|34613.3|34610.9|1499
1633978800000|2021-10-11 19:00:00|34641.3|34638.9|34646.3|34643.9|34658.3|34655.9|34633.8|34631.4|966
1633979100000|2021-10-11 19:05:00|34645.3|34642.9|34618.8|34616.4|34647.3|34644.9|34599.3|34596.9|1337
1633979400000|2021-10-11 19:10:00|34619.3|34616.9|34635.8|34633.4|34641.3|34638.9|34609.3|34606.9|792
1633979700000|2021-10-11 19:15:00|34635.3|34632.9|34609.3|34606.9|34637.8|34635.4|34603.8|34601.4|811
1633980000000|2021-10-11 19:20:00|34608.8|34606.4|34588.8|34586.4|34617.3|34614.9|34581.3|34578.9|1455
1633980300000|2021-10-11 19:25:00|34589.3|34586.9|34559.8|34557.4|34601.8|34599.4|34556.8|34554.4|1742
1633980600000|2021-10-11 19:30:00|34560.3|34557.9|34563.8|34561.4|34583.8|34581.4|34557.8|34555.4|1754
1633980900000|2021-10-11 19:35:00|34563.3|34560.9|34570.3|34567.9|34578.8|34576.4|34553.3|34550.9|1480
1633981200000|2021-10-11 19:40:00|34569.8|34567.4|34555.8|34553.4|34571.3|34568.9|34547.8|34545.4|1812
1633981500000|2021-10-11 19:45:00|34556.3|34553.9|34551.7|34549.3|34563.2|34560.8|34537.2|34534.8|2052
1633981800000|2021-10-11 19:50:00|34551.2|34548.8|34525|34522.6|34551.2|34548.8|34505.5|34503.1|3388
1633982100000|2021-10-11 19:55:00|34524.5|34522.1|34498|34495.6|34528|34525.6|34486|34483.6|4008
1633982400000|2021-10-11 20:00:00|34499.2|34494.4|34480.7|34475.9|34505.2|34500.4|34464.2|34459.4|2084
1633982700000|2021-10-11 20:05:00|34480.2|34475.4|34478.2|34473.4|34488.7|34483.9|34468.7|34463.9|832
1633983000000|2021-10-11 20:10:00|34478.7|34473.9|34485.2|34480.4|34490.2|34485.4|34472.7|34467.9|517
1633983300000|2021-10-11 20:15:00|34484.7|34479.9|34480.7|34475.9|34485.7|34480.9|34477.2|34472.4|145
1633983600000|2021-10-11 20:20:00|34481.2|34476.4|34484.2|34479.4|34491.7|34486.9|34479.7|34474.9|186
1633983900000|2021-10-11 20:25:00|34483.2|34478.4|34486.2|34481.4|34489.7|34484.9|34476.7|34471.9|146
1633984200000|2021-10-11 20:30:00|34486.7|34481.9|34470.2|34465.4|34486.7|34481.9|34468.7|34463.9|189
1633984500000|2021-10-11 20:35:00|34470.7|34465.9|34449.7|34444.9|34470.7|34465.9|34448.7|34443.9|407
1633984800000|2021-10-11 20:40:00|34449.2|34444.4|34458.7|34453.9|34460.2|34455.4|34446.7|34441.9|316
1633985100000|2021-10-11 20:45:00|34459.7|34454.9|34471.7|34466.9|34471.7|34466.9|34456.2|34451.4|370
1633985400000|2021-10-11 20:50:00|34470.7|34465.9|34471.2|34466.4|34471.7|34466.9|34461.2|34456.4|205
1633985700000|2021-10-11 20:55:00|34471.7|34466.9|34483.3|34473.5|34488.2|34483.4|34471.7|34466.9|240
1633986000000|2021-10-11 21:00:00|34483.9|34474.1|34484.7|34474.9|34485|34475.2|34481.9|34472.1|0
1633986300000|2021-10-11 21:05:00|34485|34475.2|34488.3|34478.5|34488.7|34478.9|34485|34475.2|0
1633986600000|2021-10-11 21:10:00|34486.3|34476.5|34488.3|34478.5|34492.3|34482.5|34486.3|34476.5|0
1633986900000|2021-10-11 21:15:00|34488.8|34479|34488.9|34479.1|34489.7|34479.9|34488.8|34479|0
1633987200000|2021-10-11 21:20:00|34488.8|34479|34490.3|34480.5|34490.3|34480.5|34488|34478.2|0
1633987500000|2021-10-11 21:25:00|34490.9|34481.1|34490.4|34480.6|34491.5|34481.7|34490|34480.2|0
1633987800000|2021-10-11 21:30:00|34490.3|34480.5|34492.4|34482.6|34494|34484.2|34490.3|34480.5|0
1633988100000|2021-10-11 21:35:00|34492.7|34482.9|34495|34485.2|34495|34485.2|34492.5|34482.7|0
1633988400000|2021-10-11 21:40:00|34495.1|34485.3|34488.7|34478.9|34496.1|34486.3|34487.6|34477.8|0
1633988700000|2021-10-11 21:45:00|34488.9|34479.1|34493.4|34483.6|34494.9|34485.1|34488.9|34479.1|0
1633989000000|2021-10-11 21:50:00|34493.5|34483.7|34496.6|34486.8|34496.6|34486.8|34492.5|34482.7|0
1633989300000|2021-10-11 21:55:00|34496.9|34487.1|34495.4|34485.6|34498.8|34489|34495.4|34485.6|0
1633989600000|2021-10-11 22:00:00|34480.2|34475.4|34485.7|34480.9|34493.2|34488.4|34465.7|34460.9|297
1633989900000|2021-10-11 22:05:00|34486.2|34481.4|34466.7|34461.9|34492.7|34487.9|34457.7|34452.9|205
1633990200000|2021-10-11 22:10:00|34467.2|34462.4|34473.7|34468.9|34475.2|34470.4|34463.7|34458.9|96
1633990500000|2021-10-11 22:15:00|34473.2|34468.4|34484.7|34479.9|34488.7|34483.9|34472.2|34467.4|49
1633990800000|2021-10-11 22:20:00|34484.2|34479.4|34490.7|34485.9|34498.7|34493.9|34483.2|34478.4|96
1633991100000|2021-10-11 22:25:00|34491.2|34486.4|34485.2|34480.4|34491.2|34486.4|34482.7|34477.9|33
1633991400000|2021-10-11 22:30:00|34485.7|34480.9|34487.2|34482.4|34499.7|34494.9|34485.7|34480.9|78
1633991700000|2021-10-11 22:35:00|34487.7|34482.9|34472.7|34467.9|34488.2|34483.4|34469.2|34464.4|134
1633992000000|2021-10-11 22:40:00|34472.2|34467.4|34476.7|34471.9|34476.7|34471.9|34466.2|34461.4|162
1633992300000|2021-10-11 22:45:00|34476.2|34471.4|34465.7|34460.9|34476.2|34471.4|34461.7|34456.9|81
1633992600000|2021-10-11 22:50:00|34464.7|34459.9|34458.7|34453.9|34468.7|34463.9|34458.2|34453.4|69
1633992900000|2021-10-11 22:55:00|34458.2|34453.4|34443.7|34438.9|34462.7|34457.9|34437.2|34432.4|277
1633993200000|2021-10-11 23:00:00|34442.7|34437.9|34456.7|34451.9|34457.7|34452.9|34433.7|34428.9|143
1633993500000|2021-10-11 23:05:00|34457.2|34452.4|34463.2|34458.4|34471.2|34466.4|34451.7|34446.9|201
1633993800000|2021-10-11 23:10:00|34462.7|34457.9|34474.2|34469.4|34483.7|34478.9|34462.7|34457.9|141
1633994100000|2021-10-11 23:15:00|34473.7|34468.9|34459.2|34454.4|34478.2|34473.4|34455.2|34450.4|140
1633994400000|2021-10-11 23:20:00|34458.7|34453.9|34476.2|34471.4|34477.2|34472.4|34457.2|34452.4|105
1633994700000|2021-10-11 23:25:00|34475.7|34470.9|34470.2|34465.4|34476.7|34471.9|34465.2|34460.4|72
1633995000000|2021-10-11 23:30:00|34471.2|34466.4|34465.2|34460.4|34474.7|34469.9|34455.2|34450.4|165
1633995300000|2021-10-11 23:35:00|34464.7|34459.9|34477.7|34472.9|34483.7|34478.9|34462.2|34457.4|181
1633995600000|2021-10-11 23:40:00|34477.2|34472.4|34475.2|34470.4|34484.2|34479.4|34472.2|34467.4|131
1633995900000|2021-10-11 23:45:00|34475.7|34470.9|34474.2|34469.4|34482.2|34477.4|34468.2|34463.4|128
1633996200000|2021-10-11 23:50:00|34473.7|34468.9|34486.2|34481.4|34487.7|34482.9|34470.2|34465.4|94
1633996500000|2021-10-11 23:55:00|34486.7|34481.9|34496.7|34491.9|34502.7|34497.9|34486.7|34481.9|158
1633996800000|2021-10-12 00:00:00|34496.2|34491.4|34495.2|34490.4|34504.7|34499.9|34485.2|34480.4|337
1633997100000|2021-10-12 00:05:00|34494.7|34489.9|34453.2|34448.4|34501.2|34496.4|34446.2|34441.4|329
1633997400000|2021-10-12 00:10:00|34454.2|34449.4|34435.2|34430.4|34454.2|34449.4|34422.2|34417.4|644
1633997700000|2021-10-12 00:15:00|34434.7|34429.9|34395.7|34390.9|34444.2|34439.4|34377.2|34372.4|877
1633998000000|2021-10-12 00:20:00|34396.2|34391.4|34394.2|34389.4|34405.2|34400.4|34388.7|34383.9|164
1633998300000|2021-10-12 00:25:00|34394.7|34389.9|34401.2|34396.4|34414.7|34409.9|34392.2|34387.4|175
1633998600000|2021-10-12 00:30:00|34401.7|34396.9|34395.2|34390.4|34408.2|34403.4|34388.7|34383.9|148
1633998900000|2021-10-12 00:35:00|34394.7|34389.9|34367.7|34362.9|34399.2|34394.4|34352.7|34347.9|577
1633999200000|2021-10-12 00:40:00|34368.2|34363.4|34333.2|34328.4|34371.7|34366.9|34333.2|34328.4|487
1633999500000|2021-10-12 00:45:00|34333.7|34328.9|34351.2|34346.4|34353.7|34348.9|34329.2|34324.4|289
1633999800000|2021-10-12 00:50:00|34350.7|34345.9|34368.2|34363.4|34368.2|34363.4|34340.2|34335.4|241
1634000100000|2021-10-12 00:55:00|34367.7|34362.9|34363.7|34358.9|34368.2|34363.4|34356.7|34351.9|159
1634000400000|2021-10-12 01:00:00|34364.2|34359.4|34349.2|34344.4|34371.2|34366.4|34343.2|34338.4|311
1634000700000|2021-10-12 01:05:00|34348.7|34343.9|34309.2|34304.4|34348.7|34343.9|34305.7|34300.9|615
1634001000000|2021-10-12 01:10:00|34309.7|34304.9|34300.2|34295.4|34322.2|34317.4|34295.2|34290.4|451
1634001300000|2021-10-12 01:15:00|34300.7|34295.9|34338.2|34333.4|34338.2|34333.4|34283.2|34278.4|657
1634001600000|2021-10-12 01:20:00|34338.7|34333.9|34341.2|34336.4|34352.2|34347.4|34331.7|34326.9|407
1634001900000|2021-10-12 01:25:00|34341.7|34336.9|34326.2|34321.4|34354.2|34349.4|34322.2|34317.4|372
1634002200000|2021-10-12 01:30:00|34325.2|34320.4|34322.2|34317.4|34336.7|34331.9|34312.7|34307.9|289
1634002500000|2021-10-12 01:35:00|34321.7|34316.9|34348.2|34343.4|34350.2|34345.4|34314.2|34309.4|233
1634002800000|2021-10-12 01:40:00|34347.7|34342.9|34357.2|34352.4|34365.2|34360.4|34339.7|34334.9|308
1634003100000|2021-10-12 01:45:00|34357.7|34352.9|34358.2|34353.4|34375.2|34370.4|34352.2|34347.4|318
1634003400000|2021-10-12 01:50:00|34357.7|34352.9|34344.2|34339.4|34372.2|34367.4|34343.2|34338.4|227
1634003700000|2021-10-12 01:55:00|34341.2|34336.4|34372.2|34367.4|34380.7|34375.9|34331.2|34326.4|290
1634004000000|2021-10-12 02:00:00|34373.2|34368.4|34379.2|34374.4|34387.2|34382.4|34358.7|34353.9|231
1634004300000|2021-10-12 02:05:00|34379.7|34374.9|34382.2|34377.4|34399.7|34394.9|34373.2|34368.4|302
1634004600000|2021-10-12 02:10:00|34382.7|34377.9|34378.7|34373.9|34387.7|34382.9|34367.2|34362.4|133
1634004900000|2021-10-12 02:15:00|34379.2|34374.4|34382.2|34377.4|34384.7|34379.9|34374.2|34369.4|75
1634005200000|2021-10-12 02:20:00|34381.7|34376.9|34374.2|34369.4|34386.2|34381.4|34361.2|34356.4|148
1634005500000|2021-10-12 02:25:00|34373.7|34368.9|34377.2|34372.4|34379.7|34374.9|34360.2|34355.4|94
1634005800000|2021-10-12 02:30:00|34376.7|34371.9|34370.2|34365.4|34382.2|34377.4|34368.2|34363.4|83
1634006100000|2021-10-12 02:35:00|34370.7|34365.9|34380.2|34375.4|34380.7|34375.9|34366.2|34361.4|58
1634006400000|2021-10-12 02:40:00|34380.7|34375.9|34398.2|34393.4|34406.7|34401.9|34379.2|34374.4|192
1634006700000|2021-10-12 02:45:00|34398.7|34393.9|34405.7|34400.9|34408.2|34403.4|34391.2|34386.4|117
1634007000000|2021-10-12 02:50:00|34406.2|34401.4|34387.2|34382.4|34406.2|34401.4|34379.2|34374.4|126
1634007300000|2021-10-12 02:55:00|34387.7|34382.9|34387.2|34382.4|34389.2|34384.4|34380.7|34375.9|91
1634007600000|2021-10-12 03:00:00|34385.2|34380.4|34399.2|34394.4|34400.7|34395.9|34382.2|34377.4|97
1634007900000|2021-10-12 03:05:00|34398.7|34393.9|34375.2|34370.4|34399.2|34394.4|34372.7|34367.9|137
1634008200000|2021-10-12 03:10:00|34376.2|34371.4|34353.2|34348.4|34381.2|34376.4|34350.2|34345.4|209
1634008500000|2021-10-12 03:15:00|34353.7|34348.9|34364.2|34359.4|34366.7|34361.9|34351.2|34346.4|121
1634008800000|2021-10-12 03:20:00|34363.7|34358.9|34361.2|34356.4|34370.7|34365.9|34360.2|34355.4|80
1634009100000|2021-10-12 03:25:00|34359.7|34354.9|34364.2|34359.4|34365.2|34360.4|34355.7|34350.9|61
1634009400000|2021-10-12 03:30:00|34363.7|34358.9|34338.7|34333.9|34364.2|34359.4|34337.2|34332.4|158
1634009700000|2021-10-12 03:35:00|34338.2|34333.4|34360.7|34355.9|34365.2|34360.4|34338.2|34333.4|134
1634010000000|2021-10-12 03:40:00|34360.2|34355.4|34358.2|34353.4|34365.2|34360.4|34357.7|34352.9|64
1634010300000|2021-10-12 03:45:00|34357.7|34352.9|34356.2|34351.4|34366.7|34361.9|34354.7|34349.9|69
1634010600000|2021-10-12 03:50:00|34355.7|34350.9|34353.2|34348.4|34363.2|34358.4|34353.2|34348.4|94
1634010900000|2021-10-12 03:55:00|34352.7|34347.9|34340.2|34335.4|34355.2|34350.4|34339.2|34334.4|220
1634011200000|2021-10-12 04:00:00|34340.7|34335.9|34361.2|34356.4|34365.2|34360.4|34340.2|34335.4|127
1634011500000|2021-10-12 04:05:00|34360.7|34355.9|34355.2|34350.4|34360.7|34355.9|34349.2|34344.4|49
1634011800000|2021-10-12 04:10:00|34353.2|34348.4|34356.2|34351.4|34365.2|34360.4|34347.2|34342.4|55
1634012100000|2021-10-12 04:15:00|34355.7|34350.9|34360.7|34355.9|34363.2|34358.4|34350.7|34345.9|56
1634012400000|2021-10-12 04:20:00|34361.2|34356.4|34364.2|34359.4|34365.7|34360.9|34356.7|34351.9|40
1634012700000|2021-10-12 04:25:00|34363.7|34358.9|34358.7|34353.9|34369.2|34364.4|34358.7|34353.9|126
1634013000000|2021-10-12 04:30:00|34359.2|34354.4|34357.2|34352.4|34360.7|34355.9|34355.7|34350.9|79
1634013300000|2021-10-12 04:35:00|34356.7|34351.9|34343.7|34338.9|34361.2|34356.4|34341.2|34336.4|99
1634013600000|2021-10-12 04:40:00|34344.2|34339.4|34360.7|34355.9|34365.7|34360.9|34343.7|34338.9|83
1634013900000|2021-10-12 04:45:00|34361.2|34356.4|34383.2|34378.4|34384.2|34379.4|34354.2|34349.4|70
1634014200000|2021-10-12 04:50:00|34383.7|34378.9|34368.2|34363.4|34384.2|34379.4|34366.2|34361.4|83
1634014500000|2021-10-12 04:55:00|34367.7|34362.9|34371.2|34366.4|34378.2|34373.4|34367.2|34362.4|117
1634014800000|2021-10-12 05:00:00|34370.7|34365.9|34396.2|34391.4|34402.2|34397.4|34362.2|34357.4|187
1634015100000|2021-10-12 05:05:00|34396.7|34391.9|34401.7|34396.9|34413.2|34408.4|34396.2|34391.4|263
1634015400000|2021-10-12 05:10:00|34402.2|34397.4|34402.2|34397.4|34405.2|34400.4|34387.7|34382.9|170
1634015700000|2021-10-12 05:15:00|34403.2|34398.4|34391.2|34386.4|34403.2|34398.4|34389.2|34384.4|76
1634016000000|2021-10-12 05:20:00|34391.7|34386.9|34401.2|34396.4|34407.2|34402.4|34390.2|34385.4|114
1634016300000|2021-10-12 05:25:00|34400.7|34395.9|34403.2|34398.4|34408.2|34403.4|34394.2|34389.4|91
1634016600000|2021-10-12 05:30:00|34404.2|34399.4|34385.2|34380.4|34415.2|34410.4|34381.7|34376.9|158
1634016900000|2021-10-12 05:35:00|34384.7|34379.9|34391.2|34386.4|34393.7|34388.9|34379.7|34374.9|143
1634017200000|2021-10-12 05:40:00|34390.7|34385.9|34387.2|34382.4|34390.7|34385.9|34379.7|34374.9|62
1634017500000|2021-10-12 05:45:00|34386.2|34381.4|34395.2|34390.4|34402.2|34397.4|34385.2|34380.4|196
1634017800000|2021-10-12 05:50:00|34394.7|34389.9|34403.7|34398.9|34406.2|34401.4|34389.7|34384.9|113
1634018100000|2021-10-12 05:55:00|34403.2|34398.4|34391.2|34386.4|34404.2|34399.4|34382.7|34377.9|114
1634018400000|2021-10-12 06:00:00|34390.6|34387|34315.1|34311.5|34391.6|34388|34309.6|34306|872
1634018700000|2021-10-12 06:05:00|34314.6|34311|34339.6|34336|34340.1|34336.5|34306.6|34303|409
1634019000000|2021-10-12 06:10:00|34339.1|34335.5|34331.6|34328|34354.6|34351|34325.6|34322|321
1634019300000|2021-10-12 06:15:00|34331.1|34327.5|34317.1|34313.5|34331.1|34327.5|34308.1|34304.5|500
1634019600000|2021-10-12 06:20:00|34318.6|34315|34340.6|34337|34341.1|34337.5|34313.1|34309.5|346
1634019900000|2021-10-12 06:25:00|34341.1|34337.5|34347.6|34344|34352.1|34348.5|34328.6|34325|181
1634020200000|2021-10-12 06:30:00|34346.6|34343|34328.6|34325|34352.6|34349|34328.1|34324.5|321
1634020500000|2021-10-12 06:35:00|34329.1|34325.5|34326.6|34323|34329.6|34326|34315.6|34312|278
1634020800000|2021-10-12 06:40:00|34328.6|34325|34338.1|34334.5|34344.6|34341|34326.6|34323|185
1634021100000|2021-10-12 06:45:00|34337.6|34334|34295.6|34292|34337.6|34334|34289.6|34286|663
1634021400000|2021-10-12 06:50:00|34296.1|34292.5|34274.6|34271|34315.6|34312|34267.1|34263.5|776
1634021700000|2021-10-12 06:55:00|34274.1|34270.5|34282.6|34279|34288.6|34285|34248.1|34244.5|978
1634022000000|2021-10-12 07:00:00|34283.1|34279.5|34283.1|34279.5|34294.6|34291|34264.1|34260.5|816
1634022300000|2021-10-12 07:05:00|34282.6|34279|34313.1|34309.5|34313.6|34310|34271.6|34268|697
1634022600000|2021-10-12 07:10:00|34312.6|34309|34381.6|34378|34387.6|34384|34306.1|34302.5|1183
1634022900000|2021-10-12 07:15:00|34381.1|34377.5|34343.6|34340|34391.1|34387.5|34342.1|34338.5|726
1634023200000|2021-10-12 07:20:00|34344.1|34340.5|34358.6|34355|34364.6|34361|34327.6|34324|624
1634023500000|2021-10-12 07:25:00|34359.1|34355.5|34350.6|34347|34391.6|34388|34345.6|34342|736
1634023800000|2021-10-12 07:30:00|34350.1|34346.5|34375.6|34372|34380.1|34376.5|34335.6|34332|465
1634024100000|2021-10-12 07:35:00|34376.1|34372.5|34372.6|34369|34382.6|34379|34362.6|34359|326
1634024400000|2021-10-12 07:40:00|34372.1|34368.5|34367.6|34364|34380.6|34377|34365.6|34362|233
1634024700000|2021-10-12 07:45:00|34367.1|34363.5|34386.6|34383|34395.6|34392|34354.6|34351|431
1634025000000|2021-10-12 07:50:00|34387.1|34383.5|34390.1|34386.5|34396.1|34392.5|34375.1|34371.5|264
1634025300000|2021-10-12 07:55:00|34390.6|34387|34370.6|34367|34399.6|34396|34366.6|34363|384
1634025600000|2021-10-12 08:00:00|34370.1|34366.5|34364.1|34360.5|34400.6|34397|34364.1|34360.5|675
1634025900000|2021-10-12 08:05:00|34363.6|34360|34361.6|34358|34379.6|34376|34351.6|34348|347
1634026200000|2021-10-12 08:10:00|34362.1|34358.5|34359.6|34356|34375.6|34372|34345.6|34342|355
1634026500000|2021-10-12 08:15:00|34360.1|34356.5|34351.6|34348|34362.6|34359|34339.1|34335.5|403
1634026800000|2021-10-12 08:20:00|34351.1|34347.5|34398.6|34395|34405.1|34401.5|34342.1|34338.5|430
1634027100000|2021-10-12 08:25:00|34399.1|34395.5|34394.6|34391|34415.6|34412|34380.6|34377|397
1634027400000|2021-10-12 08:30:00|34395.1|34391.5|34398.6|34395|34408.6|34405|34388.6|34385|263
1634027700000|2021-10-12 08:35:00|34399.1|34395.5|34416.6|34413|34430.6|34427|34399.1|34395.5|518
1634028000000|2021-10-12 08:40:00|34417.1|34413.5|34425.6|34422|34430.6|34427|34416.6|34413|381
1634028300000|2021-10-12 08:45:00|34425.1|34421.5|34454.6|34451|34465.1|34461.5|34423.1|34419.5|943
1634028600000|2021-10-12 08:50:00|34455.1|34451.5|34458.6|34455|34482.6|34479|34454.1|34450.5|890
1634028900000|2021-10-12 08:55:00|34459.1|34455.5|34467.1|34463.5|34473.6|34470|34457.1|34453.5|384
1634029200000|2021-10-12 09:00:00|34467.6|34464|34477.6|34474|34481.1|34477.5|34465.1|34461.5|443
1634029500000|2021-10-12 09:05:00|34478.1|34474.5|34478.1|34474.5|34504.1|34500.5|34475.6|34472|889
1634029800000|2021-10-12 09:10:00|34478.6|34475|34499.1|34495.5|34500.1|34496.5|34474.6|34471|409
1634030100000|2021-10-12 09:15:00|34498.6|34495|34522.6|34519|34535.1|34531.5|34498.6|34495|1246
1634030400000|2021-10-12 09:20:00|34522.1|34518.5|34515.6|34512|34528.1|34524.5|34515.1|34511.5|686
1634030700000|2021-10-12 09:25:00|34515.1|34511.5|34512.6|34509|34520.1|34516.5|34507.1|34503.5|420
1634031000000|2021-10-12 09:30:00|34513.1|34509.5|34512.6|34509|34522.6|34519|34506.6|34503|541
1634031300000|2021-10-12 09:35:00|34512.1|34508.5|34495.6|34492|34515.6|34512|34491.1|34487.5|499
1634031600000|2021-10-12 09:40:00|34495.1|34491.5|34492.6|34489|34501.6|34498|34490.6|34487|324
1634031900000|2021-10-12 09:45:00|34493.1|34489.5|34491.1|34487.5|34502.1|34498.5|34486.1|34482.5|368
1634032200000|2021-10-12 09:50:00|34492.1|34488.5|34496.1|34492.5|34503.1|34499.5|34491.1|34487.5|396
1634032500000|2021-10-12 09:55:00|34496.6|34493|34490.6|34487|34497.1|34493.5|34487.1|34483.5|316
1634032800000|2021-10-12 10:00:00|34491.1|34487.5|34496.6|34493|34511.1|34507.5|34486.6|34483|381
1634033100000|2021-10-12 10:05:00|34497.1|34493.5|34478.6|34475|34502.1|34498.5|34474.6|34471|246
1634033400000|2021-10-12 10:10:00|34478.1|34474.5|34465.1|34461.5|34478.6|34475|34456.1|34452.5|382
1634033700000|2021-10-12 10:15:00|34464.1|34460.5|34446.6|34443|34481.1|34477.5|34442.1|34438.5|375
1634034000000|2021-10-12 10:20:00|34447.1|34443.5|34443.6|34440|34450.1|34446.5|34440.1|34436.5|194
1634034300000|2021-10-12 10:25:00|34443.1|34439.5|34456.1|34452.5|34471.1|34467.5|34442.6|34439|450
1634034600000|2021-10-12 10:30:00|34455.6|34452|34451.6|34448|34465.1|34461.5|34448.6|34445|217
1634034900000|2021-10-12 10:35:00|34451.1|34447.5|34458.6|34455|34465.6|34462|34450.6|34447|176
1634035200000|2021-10-12 10:40:00|34458.1|34454.5|34475.6|34472|34485.1|34481.5|34455.6|34452|283
1634035500000|2021-10-12 10:45:00|34476.1|34472.5|34480.1|34476.5|34486.6|34483|34472.1|34468.5|239
1634035800000|2021-10-12 10:50:00|34479.6|34476|34501.6|34498|34505.6|34502|34479.6|34476|320
1634036100000|2021-10-12 10:55:00|34501.1|34497.5|34518.6|34515|34524.6|34521|34494.6|34491|483
1634036400000|2021-10-12 11:00:00|34518.1|34514.5|34500.6|34497|34522.6|34519|34497.6|34494|395
1634036700000|2021-10-12 11:05:00|34501.1|34497.5|34515.6|34512|34519.1|34515.5|34496.6|34493|318
1634037000000|2021-10-12 11:10:00|34515.1|34511.5|34519.1|34515.5|34524.1|34520.5|34508.1|34504.5|212
1634037300000|2021-10-12 11:15:00|34520.6|34517|34514.6|34511|34524.6|34521|34510.1|34506.5|216
1634037600000|2021-10-12 11:20:00|34515.1|34511.5|34519.1|34515.5|34528.6|34525|34510.1|34506.5|306
1634037900000|2021-10-12 11:25:00|34519.6|34516|34533.1|34529.5|34539.6|34536|34514.6|34511|496
1634038200000|2021-10-12 11:30:00|34532.6|34529|34518.6|34515|34540.6|34537|34518.1|34514.5|389
1634038500000|2021-10-12 11:35:00|34519.1|34515.5|34514.6|34511|34524.6|34521|34508.1|34504.5|437
1634038800000|2021-10-12 11:40:00|34514.1|34510.5|34505.6|34502|34518.6|34515|34502.6|34499|250
1634039100000|2021-10-12 11:45:00|34505.1|34501.5|34491.1|34487.5|34507.1|34503.5|34483.6|34480|563
1634039400000|2021-10-12 11:50:00|34490.6|34487|34497.6|34494|34506.6|34503|34489.6|34486|281
1634039700000|2021-10-12 11:55:00|34498.1|34494.5|34482.1|34478.5|34499.1|34495.5|34482.1|34478.5|208
1634040000000|2021-10-12 12:00:00|34482.6|34479|34493.1|34489.5|34500.6|34497|34479.1|34475.5|604
1634040300000|2021-10-12 12:05:00|34494.1|34490.5|34520.6|34517|34529.6|34526|34493.6|34490|612
1634040600000|2021-10-12 12:10:00|34521.1|34517.5|34528.6|34525|34533.1|34529.5|34515.6|34512|439
1634040900000|2021-10-12 12:15:00|34528.1|34524.5|34548.6|34545|34553.1|34549.5|34528.1|34524.5|569
1634041200000|2021-10-12 12:20:00|34549.1|34545.5|34571.6|34568|34581.6|34578|34538.6|34535|1039
1634041500000|2021-10-12 12:25:00|34572.1|34568.5|34579.6|34576|34594.1|34590.5|34568.6|34565|946
1634041800000|2021-10-12 12:30:00|34579.1|34575.5|34562.1|34558.5|34580.1|34576.5|34556.6|34553|680
1634042100000|2021-10-12 12:35:00|34562.6|34559|34549.1|34545.5|34562.6|34559|34546.6|34543|451
1634042400000|2021-10-12 12:40:00|34549.6|34546|34532.6|34529|34552.6|34549|34520.6|34517|987
1634042700000|2021-10-12 12:45:00|34533.1|34529.5|34513.1|34509.5|34535.1|34531.5|34507.6|34504|690
1634043000000|2021-10-12 12:50:00|34514.1|34510.5|34527.6|34524|34532.1|34528.5|34509.6|34506|473
1634043300000|2021-10-12 12:55:00|34527.1|34523.5|34533.6|34530|34537.1|34533.5|34515.6|34512|506
1634043600000|2021-10-12 13:00:00|34533.1|34529.5|34539.6|34536|34548.1|34544.5|34524.1|34520.5|370
1634043900000|2021-10-12 13:05:00|34540.1|34536.5|34545.6|34542|34548.1|34544.5|34533.1|34529.5|417
1634044200000|2021-10-12 13:10:00|34545.1|34541.5|34550.6|34547|34569.1|34565.5|34540.1|34536.5|641
1634044500000|2021-10-12 13:15:00|34551.1|34547.5|34551.6|34548|34556.1|34552.5|34539.6|34536|389
1634044800000|2021-10-12 13:20:00|34552.1|34548.5|34551.6|34548|34557.6|34554|34544.6|34541|338
1634045100000|2021-10-12 13:25:00|34551.1|34547.5|34551.6|34548|34578.6|34575|34550.6|34547|946
1634045400000|2021-10-12 13:30:00|34551|34548.6|34513.5|34511.1|34608.5|34606.1|34496|34493.6|6723
1634045700000|2021-10-12 13:35:00|34513|34510.6|34544|34541.6|34574|34571.6|34503|34500.6|2611
1634046000000|2021-10-12 13:40:00|34543.5|34541.1|34474|34471.6|34577.5|34575.1|34466|34463.6|3223
1634046300000|2021-10-12 13:45:00|34473.5|34471.1|34439|34436.6|34473.5|34471.1|34385|34382.6|4570
1634046600000|2021-10-12 13:50:00|34438.5|34436.1|34529|34526.6|34570.5|34568.1|34428.5|34426.1|3791
1634046900000|2021-10-12 13:55:00|34528.5|34526.1|34473|34470.6|34561|34558.6|34468|34465.6|2716
1634047200000|2021-10-12 14:00:00|34472|34469.6|34452.5|34450.1|34526|34523.6|34427.5|34425.1|3783
1634047500000|2021-10-12 14:05:00|34453|34450.6|34421|34418.6|34494|34491.6|34416|34413.6|2323
1634047800000|2021-10-12 14:10:00|34420.5|34418.1|34477|34474.6|34484.5|34482.1|34418|34415.6|1835
1634048100000|2021-10-12 14:15:00|34476|34473.6|34452|34449.6|34523|34520.6|34397|34394.6|3315
1634048400000|2021-10-12 14:20:00|34452.5|34450.1|34430|34427.6|34467|34464.6|34419|34416.6|1483
1634048700000|2021-10-12 14:25:00|34429.5|34427.1|34475.5|34473.1|34478|34475.6|34410.5|34408.1|1910
1634049000000|2021-10-12 14:30:00|34476|34473.6|34490|34487.6|34508|34505.6|34444|34441.6|1908
1634049300000|2021-10-12 14:35:00|34489.5|34487.1|34522.5|34520.1|34531|34528.6|34470|34467.6|2198
1634049600000|2021-10-12 14:40:00|34523|34520.6|34499|34496.6|34553.5|34551.1|34495|34492.6|2079
1634049900000|2021-10-12 14:45:00|34498.5|34496.1|34526.5|34524.1|34543|34540.6|34495.5|34493.1|1994
1634050200000|2021-10-12 14:50:00|34525|34522.6|34502|34499.6|34538.5|34536.1|34483|34480.6|2869
1634050500000|2021-10-12 14:55:00|34502.5|34500.1|34487.5|34485.1|34523|34520.6|34480|34477.6|2189
1634050800000|2021-10-12 15:00:00|34488.5|34486.1|34514.5|34512.1|34556.5|34554.1|34488|34485.6|2806
1634051100000|2021-10-12 15:05:00|34515.5|34513.1|34562|34559.6|34583.5|34581.1|34507|34504.6|1961
1634051400000|2021-10-12 15:10:00|34561|34558.6|34524|34521.6|34569.5|34567.1|34523|34520.6|1280
1634051700000|2021-10-12 15:15:00|34524.5|34522.1|34515.5|34513.1|34533|34530.6|34500.5|34498.1|1446
1634052000000|2021-10-12 15:20:00|34516|34513.6|34527.5|34525.1|34533.5|34531.1|34506|34503.6|868
1634052300000|2021-10-12 15:25:00|34527|34524.6|34515.5|34513.1|34527.5|34525.1|34501.5|34499.1|1227
1634052600000|2021-10-12 15:30:00|34516|34513.6|34494.5|34492.1|34528.5|34526.1|34490.5|34488.1|1245
1634052900000|2021-10-12 15:35:00|34495|34492.6|34488.5|34486.1|34505.5|34503.1|34478|34475.6|1675
1634053200000|2021-10-12 15:40:00|34488|34485.6|34487|34484.6|34502.5|34500.1|34473.5|34471.1|1012
1634053500000|2021-10-12 15:45:00|34486.5|34484.1|34501|34498.6|34503.5|34501.1|34474.5|34472.1|825
1634053800000|2021-10-12 15:50:00|34500.5|34498.1|34524|34521.6|34527.5|34525.1|34493.5|34491.1|1072
1634054100000|2021-10-12 15:55:00|34524.5|34522.1|34540|34537.6|34542.5|34540.1|34510|34507.6|1079
1634054400000|2021-10-12 16:00:00|34540.5|34538.1|34589.5|34587.1|34593.5|34591.1|34539|34536.6|2186
1634054700000|2021-10-12 16:05:00|34588.5|34586.1|34584.5|34582.1|34600.5|34598.1|34575.5|34573.1|1884
1634055000000|2021-10-12 16:10:00|34584|34581.6|34569.5|34567.1|34601|34598.6|34564.5|34562.1|1178
1634055300000|2021-10-12 16:15:00|34571|34568.6|34543.5|34541.1|34577.5|34575.1|34542.5|34540.1|1061
1634055600000|2021-10-12 16:20:00|34544.5|34542.1|34549.5|34547.1|34552.5|34550.1|34535|34532.6|811
1634055900000|2021-10-12 16:25:00|34548.5|34546.1|34531|34528.6|34550|34547.6|34523|34520.6|745
1634056200000|2021-10-12 16:30:00|34530.5|34528.1|34469.5|34467.1|34532.5|34530.1|34466.5|34464.1|2140
1634056500000|2021-10-12 16:35:00|34469|34466.6|34468.5|34466.1|34470.5|34468.1|34441.5|34439.1|1234
1634056800000|2021-10-12 16:40:00|34469|34466.6|34480.5|34478.1|34482|34479.6|34460.5|34458.1|1200
1634057100000|2021-10-12 16:45:00|34479.5|34477.1|34467|34464.6|34480|34477.6|34453|34450.6|868
1634057400000|2021-10-12 16:50:00|34466.5|34464.1|34452|34449.6|34472.5|34470.1|34451.5|34449.1|582
1634057700000|2021-10-12 16:55:00|34452.5|34450.1|34450|34447.6|34456.5|34454.1|34441|34438.6|904
1634058000000|2021-10-12 17:00:00|34449.5|34447.1|34441.5|34439.1|34450|34447.6|34430.5|34428.1|966
1634058300000|2021-10-12 17:05:00|34441|34438.6|34421|34418.6|34446.5|34444.1|34416.5|34414.1|1458
1634058600000|2021-10-12 17:10:00|34420.5|34418.1|34453|34450.6|34454.5|34452.1|34419.5|34417.1|770
1634058900000|2021-10-12 17:15:00|34452.5|34450.1|34451.7|34449.3|34455|34452.6|34438.5|34436.1|594
1634059200000|2021-10-12 17:20:00|34452.2|34449.8|34419.2|34416.8|34456.7|34454.3|34417.7|34415.3|754
1634059500000|2021-10-12 17:25:00|34419.7|34417.3|34447.7|34445.3|34460.2|34457.8|34416.7|34414.3|857
1634059800000|2021-10-12 17:30:00|34448.2|34445.8|34468.7|34466.3|34469.7|34467.3|34432.2|34429.8|781
1634060100000|2021-10-12 17:35:00|34467.7|34465.3|34472.7|34470.3|34476.7|34474.3|34453.7|34451.3|699
1634060400000|2021-10-12 17:40:00|34472.2|34469.8|34495.7|34493.3|34503.7|34501.3|34471.7|34469.3|1337
1634060700000|2021-10-12 17:45:00|34495.2|34492.8|34483.7|34481.3|34505.7|34503.3|34478.7|34476.3|1403
1634061000000|2021-10-12 17:50:00|34484.2|34481.8|34440.2|34437.8|34493.2|34490.8|34438.7|34436.3|1520
1634061300000|2021-10-12 17:55:00|34440.7|34438.3|34446.2|34443.8|34462.7|34460.3|34435.7|34433.3|1571
1634061600000|2021-10-12 18:00:00|34445.7|34443.3|34459.7|34457.3|34464.7|34462.3|34437.2|34434.8|1023
1634061900000|2021-10-12 18:05:00|34459.2|34456.8|34463.2|34460.8|34468.2|34465.8|34441.7|34439.3|624
1634062200000|2021-10-12 18:10:00|34463.7|34461.3|34489.7|34487.3|34491.7|34489.3|34458.2|34455.8|871
1634062500000|2021-10-12 18:15:00|34490.2|34487.8|34510.7|34508.3|34539.2|34536.8|34486.7|34484.3|1732
1634062800000|2021-10-12 18:20:00|34510.2|34507.8|34496.7|34494.3|34516.7|34514.3|34493.7|34491.3|1095
1634063100000|2021-10-12 18:25:00|34496.2|34493.8|34489.2|34486.8|34507.2|34504.8|34483.7|34481.3|664
1634063400000|2021-10-12 18:30:00|34489.7|34487.3|34488.7|34486.3|34505.2|34502.8|34479.7|34477.3|919
1634063700000|2021-10-12 18:35:00|34488.2|34485.8|34460.7|34458.3|34491.2|34488.8|34455.7|34453.3|1241
1634064000000|2021-10-12 18:40:00|34459.7|34457.3|34470.7|34468.3|34473.2|34470.8|34454.7|34452.3|612
1634064300000|2021-10-12 18:45:00|34471.2|34468.8|34461.2|34458.8|34473.2|34470.8|34451.2|34448.8|642
1634064600000|2021-10-12 18:50:00|34461.7|34459.3|34482.2|34479.8|34482.2|34479.8|34454.7|34452.3|808
1634064900000|2021-10-12 18:55:00|34482.7|34480.3|34447.7|34445.3|34488.7|34486.3|34443.2|34440.8|2014
1634065200000|2021-10-12 19:00:00|34448.7|34446.3|34436.2|34433.8|34456.7|34454.3|34423.2|34420.8|1291
1634065500000|2021-10-12 19:05:00|34436.7|34434.3|34425.7|34423.3|34445.7|34443.3|34418.7|34416.3|816
1634065800000|2021-10-12 19:10:00|34426.2|34423.8|34439.7|34437.3|34449.2|34446.8|34426.2|34423.8|641
1634066100000|2021-10-12 19:15:00|34439.2|34436.8|34425.7|34423.3|34439.2|34436.8|34400.7|34398.3|1017
1634066400000|2021-10-12 19:20:00|34426.3|34423.9|34434.8|34432.4|34444.8|34442.4|34401.8|34399.4|1228
1634066700000|2021-10-12 19:25:00|34433.8|34431.4|34430.8|34428.4|34443.3|34440.9|34415.3|34412.9|944
1634067000000|2021-10-12 19:30:00|34430.3|34427.9|34437.8|34435.4|34442.3|34439.9|34417.3|34414.9|888
1634067300000|2021-10-12 19:35:00|34438.3|34435.9|34418.8|34416.4|34446.3|34443.9|34414.8|34412.4|951
1634067600000|2021-10-12 19:40:00|34418.3|34415.9|34354.3|34351.9|34421.3|34418.9|34348.3|34345.9|2342
1634067900000|2021-10-12 19:45:00|34353.8|34351.4|34343.3|34340.9|34362.8|34360.4|34328.3|34325.9|2398
1634068200000|2021-10-12 19:50:00|34343.8|34341.4|34343.8|34341.4|34353.3|34350.9|34318.8|34316.4|3063
1634068500000|2021-10-12 19:55:00|34343.3|34340.9|34379.8|34377.4|34410.8|34408.4|34340.3|34337.9|4594
1634068800000|2021-10-12 20:00:00|34381|34376.2|34332|34327.2|34381|34376.2|34302.5|34297.7|2043
1634069100000|2021-10-12 20:05:00|34330.5|34325.7|34335.5|34330.7|34357|34352.2|34326|34321.2|920
1634069400000|2021-10-12 20:10:00|34336|34331.2|34334.5|34329.7|34341|34336.2|34321|34316.2|681
1634069700000|2021-10-12 20:15:00|34334|34329.2|34322|34317.2|34336|34331.2|34319|34314.2|187
1634070000000|2021-10-12 20:20:00|34323.5|34318.7|34319|34314.2|34326.5|34321.7|34314.5|34309.7|230
1634070300000|2021-10-12 20:25:00|34319.5|34314.7|34314|34309.2|34322.5|34317.7|34310|34305.2|249
1634070600000|2021-10-12 20:30:00|34313|34308.2|34314|34309.2|34326|34321.2|34305|34300.2|317
1634070900000|2021-10-12 20:35:00|34314.5|34309.7|34323|34318.2|34326|34321.2|34311|34306.2|184
1634071200000|2021-10-12 20:40:00|34322.5|34317.7|34327|34322.2|34334.5|34329.7|34316.5|34311.7|149
1634071500000|2021-10-12 20:45:00|34326.5|34321.7|34328|34323.2|34330.5|34325.7|34318|34313.2|98
1634071800000|2021-10-12 20:50:00|34328.5|34323.7|34320.5|34315.7|34329|34324.2|34319|34314.2|115
1634072100000|2021-10-12 20:55:00|34321|34316.2|34327.4|34317.6|34328.5|34323.7|34319.5|34314.7|112
1634072400000|2021-10-12 21:00:00|34328.6|34318.8|34331|34321.2|34331|34321.2|34325.3|34315.5|0
1634072700000|2021-10-12 21:05:00|34331.1|34321.3|34329.9|34320.1|34331.8|34322|34329|34319.2|0
1634073000000|2021-10-12 21:10:00|34330.3|34320.5|34330.4|34320.6|34330.4|34320.6|34323.8|34314|0
1634073300000|2021-10-12 21:15:00|34330.7|34320.9|34329.8|34320|34330.7|34320.9|34328.5|34318.7|0
1634073600000|2021-10-12 21:20:00|34330.3|34320.5|34332.8|34323|34333.1|34323.3|34330|34320.2|0
1634073900000|2021-10-12 21:25:00|34333.4|34323.6|34332.5|34322.7|34334.1|34324.3|34332.1|34322.3|0
1634074200000|2021-10-12 21:30:00|34333|34323.2|34329.9|34320.1|34334.2|34324.4|34329.8|34320|0
1634074500000|2021-10-12 21:35:00|34328.4|34318.6|34314.2|34304.4|34328.4|34318.6|34309.3|34299.5|0
1634074800000|2021-10-12 21:40:00|34314.5|34304.7|34317|34307.2|34317.2|34307.4|34313.6|34303.8|0
1634075100000|2021-10-12 21:45:00|34317.3|34307.5|34316|34306.2|34319.7|34309.9|34315.3|34305.5|0
1634075400000|2021-10-12 21:50:00|34316.3|34306.5|34317.9|34308.1|34318.4|34308.6|34316.3|34306.5|0
1634075700000|2021-10-12 21:55:00|34317.8|34308|34318|34308.2|34323.7|34313.9|34317.8|34308|0
1634076000000|2021-10-12 22:00:00|34319|34313.2|34339|34334.2|34343.5|34338.7|34319|34313.2|259
1634076300000|2021-10-12 22:05:00|34338.5|34333.7|34345|34340.2|34345.5|34340.7|34331.5|34326.7|89
1634076600000|2021-10-12 22:10:00|34342.5|34337.7|34336.5|34331.7|34342.5|34337.7|34328.5|34323.7|122
1634076900000|2021-10-12 22:15:00|34337|34332.2|34339.5|34334.7|34345.5|34340.7|34337|34332.2|119
1634077200000|2021-10-12 22:20:00|34340.5|34335.7|34343.5|34338.7|34348|34343.2|34336.5|34331.7|79
1634077500000|2021-10-12 22:25:00|34344|34339.2|34333.5|34328.7|34348|34343.2|34330.5|34325.7|113
1634077800000|2021-10-12 22:30:00|34333|34328.2|34334|34329.2|34339.5|34334.7|34332.5|34327.7|54
1634078100000|2021-10-12 22:35:00|34334.5|34329.7|34339|34334.2|34344|34339.2|34334.5|34329.7|34
1634078400000|2021-10-12 22:40:00|34339.5|34334.7|34338|34333.2|34344|34339.2|34337.5|34332.7|51
1634078700000|2021-10-12 22:45:00|34337|34332.2|34310|34305.2|34337|34332.2|34310|34305.2|139
1634079000000|2021-10-12 22:50:00|34310.5|34305.7|34326.5|34321.7|34328|34323.2|34310|34305.2|72
1634079300000|2021-10-12 22:55:00|34326|34321.2|34332|34327.2|34332|34327.2|34322|34317.2|59
1634079600000|2021-10-12 23:00:00|34331.5|34326.7|34344.5|34339.7|34346.5|34341.7|34329|34324.2|192
1634079900000|2021-10-12 23:05:00|34344|34339.2|34338|34333.2|34345|34340.2|34336.5|34331.7|70
1634080200000|2021-10-12 23:10:00|34337.5|34332.7|34331|34326.2|34339|34334.2|34327|34322.2|35
1634080500000|2021-10-12 23:15:00|34330.5|34325.7|34322.5|34317.7|34330.5|34325.7|34315.5|34310.7|88
1634080800000|2021-10-12 23:20:00|34322|34317.2|34325|34320.2|34327.5|34322.7|34315.5|34310.7|57
1634081100000|2021-10-12 23:25:00|34328.5|34323.7|34335.5|34330.7|34340.5|34335.7|34321|34316.2|106
1634081400000|2021-10-12 23:30:00|34335|34330.2|34337.5|34332.7|34338|34333.2|34328|34323.2|98
1634081700000|2021-10-12 23:35:00|34338|34333.2|34321|34316.2|34339.5|34334.7|34318|34313.2|77
1634082000000|2021-10-12 23:40:00|34321.5|34316.7|34325|34320.2|34331|34326.2|34319|34314.2|61
1634082300000|2021-10-12 23:45:00|34325.5|34320.7|34321.5|34316.7|34333.5|34328.7|34316|34311.2|131
1634082600000|2021-10-12 23:50:00|34321|34316.2|34315.5|34310.7|34329.5|34324.7|34311|34306.2|79
1634082900000|2021-10-12 23:55:00|34315|34310.2|34310|34305.2|34317.5|34312.7|34297.5|34292.7|213
1634083200000|2021-10-13 00:00:00|34308|34303.2|34329|34324.2|34333|34328.2|34303.5|34298.7|219
1634083500000|2021-10-13 00:05:00|34329.5|34324.7|34342|34337.2|34342|34337.2|34317|34312.2|271
1634083800000|2021-10-13 00:10:00|34341.5|34336.7|34356|34351.2|34361|34356.2|34339|34334.2|161
1634084100000|2021-10-13 00:15:00|34356.5|34351.7|34360|34355.2|34368.5|34363.7|34352|34347.2|257
1634084400000|2021-10-13 00:20:00|34359.5|34354.7|34362|34357.2|34367|34362.2|34354|34349.2|138
1634084700000|2021-10-13 00:25:00|34361.5|34356.7|34356|34351.2|34367|34362.2|34356|34351.2|105
1634085000000|2021-10-13 00:30:00|34356.5|34351.7|34357.5|34352.7|34361.5|34356.7|34337|34332.2|173
1634085300000|2021-10-13 00:35:00|34358|34353.2|34358|34353.2|34364.5|34359.7|34350|34345.2|81
1634085600000|2021-10-13 00:40:00|34358.5|34353.7|34382|34377.2|34386|34381.2|34356.5|34351.7|226
1634085900000|2021-10-13 00:45:00|34382.5|34377.7|34377|34372.2|34391.5|34386.7|34371.5|34366.7|199
1634086200000|2021-10-13 00:50:00|34376.5|34371.7|34389|34384.2|34394.5|34389.7|34373|34368.2|222
1634086500000|2021-10-13 00:55:00|34387|34382.2|34380.5|34375.7|34391|34386.2|34380.5|34375.7|171
1634086800000|2021-10-13 01:00:00|34382|34377.2|34376|34371.2|34388.5|34383.7|34371.5|34366.7|124
1634087100000|2021-10-13 01:05:00|34376.5|34371.7|34360|34355.2|34379|34374.2|34359.5|34354.7|157
1634087400000|2021-10-13 01:10:00|34360.5|34355.7|34360|34355.2|34367.5|34362.7|34359|34354.2|115
1634087700000|2021-10-13 01:15:00|34359|34354.2|34346|34341.2|34363.5|34358.7|34341.5|34336.7|188
1634088000000|2021-10-13 01:20:00|34345.5|34340.7|34342.5|34337.7|34345.5|34340.7|34324|34319.2|210
1634088300000|2021-10-13 01:25:00|34343|34338.2|34342.5|34337.7|34344.5|34339.7|34324.5|34319.7|173
1634088600000|2021-10-13 01:30:00|34343|34338.2|34343|34338.2|34361|34356.2|34342|34337.2|235
1634088900000|2021-10-13 01:35:00|34342.5|34337.7|34360|34355.2|34361.5|34356.7|34336.5|34331.7|145
1634089200000|2021-10-13 01:40:00|34361|34356.2|34358|34353.2|34363.5|34358.7|34354|34349.2|262
1634089500000|2021-10-13 01:45:00|34357.5|34352.7|34369|34364.2|34371|34366.2|34355|34350.2|132
1634089800000|2021-10-13 01:50:00|34368.5|34363.7|34364.5|34359.7|34368.5|34363.7|34358|34353.2|91
1634090100000|2021-10-13 01:55:00|34365|34360.2|34350.5|34345.7|34373.5|34368.7|34348.5|34343.7|118
1634090400000|2021-10-13 02:00:00|34351|34346.2|34356.5|34351.7|34360.5|34355.7|34346|34341.2|54
1634090700000|2021-10-13 02:05:00|34356|34351.2|34353|34348.2|34359.5|34354.7|34350|34345.2|58
1634091000000|2021-10-13 02:10:00|34353.5|34348.7|34337.5|34332.7|34359.5|34354.7|34337|34332.2|77
1634091300000|2021-10-13 02:15:00|34338|34333.2|34349.5|34344.7|34352.5|34347.7|34331|34326.2|87
1634091600000|2021-10-13 02:20:00|34349|34344.2|34350|34345.2|34353|34348.2|34345|34340.2|79
1634091900000|2021-10-13 02:25:00|34350.5|34345.7|34340|34335.2|34354|34349.2|34333.5|34328.7|76
1634092200000|2021-10-13 02:30:00|34340.5|34335.7|34352|34347.2|34352.5|34347.7|34338.5|34333.7|98
1634092500000|2021-10-13 02:35:00|34352.5|34347.7|34341|34336.2|34354|34349.2|34337|34332.2|95
1634092800000|2021-10-13 02:40:00|34340.5|34335.7|34343.5|34338.7|34345.5|34340.7|34335|34330.2|157
1634093100000|2021-10-13 02:45:00|34343|34338.2|34344|34339.2|34349|34344.2|34336.5|34331.7|86
1634093400000|2021-10-13 02:50:00|34343.5|34338.7|34351.5|34346.7|34352.5|34347.7|34341|34336.2|96
1634093700000|2021-10-13 02:55:00|34351|34346.2|34355|34350.2|34360.5|34355.7|34346|34341.2|117
1634094000000|2021-10-13 03:00:00|34355.5|34350.7|34366|34361.2|34378|34373.2|34355.5|34350.7|131
1634094300000|2021-10-13 03:05:00|34365.5|34360.7|34361|34356.2|34369.5|34364.7|34360|34355.2|138
1634094600000|2021-10-13 03:10:00|34361.5|34356.7|34359|34354.2|34366|34361.2|34358|34353.2|47
1634094900000|2021-10-13 03:15:00|34358.5|34353.7|34376|34371.2|34386.5|34381.7|34358|34353.2|136
1634095200000|2021-10-13 03:20:00|34376.5|34371.7|34380|34375.2|34387.5|34382.7|34376.5|34371.7|84
1634095500000|2021-10-13 03:25:00|34380.5|34375.7|34380|34375.2|34382|34377.2|34373.5|34368.7|56
1634095800000|2021-10-13 03:30:00|34379|34374.2|34373.5|34368.7|34381|34376.2|34373|34368.2|127
1634096100000|2021-10-13 03:35:00|34373|34368.2|34373|34368.2|34379|34374.2|34369.5|34364.7|141
1634096400000|2021-10-13 03:40:00|34373.5|34368.7|34375|34370.2|34379.5|34374.7|34371.5|34366.7|43
1634096700000|2021-10-13 03:45:00|34375.5|34370.7|34373|34368.2|34379.5|34374.7|34368.5|34363.7|85
1634097000000|2021-10-13 03:50:00|34373.5|34368.7|34372|34367.2|34376|34371.2|34370.5|34365.7|104
1634097300000|2021-10-13 03:55:00|34371.5|34366.7|34375|34370.2|34379.5|34374.7|34370|34365.2|75
1634097600000|2021-10-13 04:00:00|34375.5|34370.7|34384|34379.2|34387.5|34382.7|34375.5|34370.7|102
1634097900000|2021-10-13 04:05:00|34383.5|34378.7|34397.5|34392.7|34400.5|34395.7|34381.5|34376.7|168
1634098200000|2021-10-13 04:10:00|34397|34392.2|34392|34387.2|34400.5|34395.7|34391|34386.2|121
1634098500000|2021-10-13 04:15:00|34391.5|34386.7|34385|34380.2|34392|34387.2|34380.5|34375.7|94
1634098800000|2021-10-13 04:20:00|34384.5|34379.7|34392|34387.2|34392|34387.2|34384|34379.2|83
1634099100000|2021-10-13 04:25:00|34392.5|34387.7|34391.5|34386.7|34394|34389.2|34388.5|34383.7|71
1634099400000|2021-10-13 04:30:00|34391|34386.2|34393|34388.2|34395|34390.2|34383|34378.2|125
1634099700000|2021-10-13 04:35:00|34392.5|34387.7|34389.5|34384.7|34400|34395.2|34389.5|34384.7|61
1634100000000|2021-10-13 04:40:00|34389|34384.2|34392|34387.2|34393|34388.2|34387|34382.2|53
1634100300000|2021-10-13 04:45:00|34391.5|34386.7|34389|34384.2|34397|34392.2|34389|34384.2|77
1634100600000|2021-10-13 04:50:00|34388.5|34383.7|34387|34382.2|34390|34385.2|34383.5|34378.7|58
1634100900000|2021-10-13 04:55:00|34387.5|34382.7|34402|34397.2|34404|34399.2|34385|34380.2|89
1634101200000|2021-10-13 05:00:00|34402.5|34397.7|34400|34395.2|34409|34404.2|34394|34389.2|166
1634101500000|2021-10-13 05:05:00|34400.5|34395.7|34399|34394.2|34407|34402.2|34397|34392.2|67
1634101800000|2021-10-13 05:10:00|34398.5|34393.7|34403|34398.2|34403|34398.2|34388|34383.2|83
1634102100000|2021-10-13 05:15:00|34403.5|34398.7|34395|34390.2|34406.5|34401.7|34394|34389.2|163
1634102400000|2021-10-13 05:20:00|34396|34391.2|34384|34379.2|34396|34391.2|34382.5|34377.7|84
1634102700000|2021-10-13 05:25:00|34385|34380.2|34380|34375.2|34386|34381.2|34371|34366.2|199
1634103000000|2021-10-13 05:30:00|34381|34376.2|34383|34378.2|34383|34378.2|34373|34368.2|154
1634103300000|2021-10-13 05:35:00|34383.5|34378.7|34375|34370.2|34387|34382.2|34374|34369.2|98
1634103600000|2021-10-13 05:40:00|34375.5|34370.7|34366|34361.2|34376|34371.2|34361.5|34356.7|150
1634103900000|2021-10-13 05:45:00|34366.5|34361.7|34361|34356.2|34370|34365.2|34361|34356.2|95
1634104200000|2021-10-13 05:50:00|34360.5|34355.7|34371|34366.2|34371|34366.2|34355|34350.2|122
1634104500000|2021-10-13 05:55:00|34370.5|34365.7|34366.5|34361.7|34371|34366.2|34364|34359.2|85
1634104800000|2021-10-13 06:00:00|34365.9|34362.3|34382.4|34378.8|34390.4|34386.8|34346.4|34342.8|377
1634105100000|2021-10-13 06:05:00|34380.4|34376.8|34360.4|34356.8|34385.4|34381.8|34349.4|34345.8|264
1634105400000|2021-10-13 06:10:00|34360.9|34357.3|34344.9|34341.3|34367.4|34363.8|34342.4|34338.8|188
1634105700000|2021-10-13 06:15:00|34345.4|34341.8|34343.9|34340.3|34346.4|34342.8|34325.9|34322.3|385
1634106000000|2021-10-13 06:20:00|34343.4|34339.8|34341.9|34338.3|34350.4|34346.8|34338.4|34334.8|137
1634106300000|2021-10-13 06:25:00|34341.4|34337.8|34368.4|34364.8|34369.4|34365.8|34337.9|34334.3|248
1634106600000|2021-10-13 06:30:00|34367.9|34364.3|34362.9|34359.3|34368.9|34365.3|34358.9|34355.3|150
1634106900000|2021-10-13 06:35:00|34363.4|34359.8|34353.4|34349.8|34366.4|34362.8|34351.4|34347.8|143
1634107200000|2021-10-13 06:40:00|34352.9|34349.3|34349.4|34345.8|34360.4|34356.8|34348.4|34344.8|123
1634107500000|2021-10-13 06:45:00|34348.9|34345.3|34362.4|34358.8|34365.4|34361.8|34345.4|34341.8|116
1634107800000|2021-10-13 06:50:00|34362.9|34359.3|34367.9|34364.3|34369.9|34366.3|34357.9|34354.3|119
1634108100000|2021-10-13 06:55:00|34368.4|34364.8|34362.9|34359.3|34368.4|34364.8|34359.4|34355.8|153
1634108400000|2021-10-13 07:00:00|34362.4|34358.8|34322.4|34318.8|34366.9|34363.3|34313.9|34310.3|1120
1634108700000|2021-10-13 07:05:00|34321.9|34318.3|34280.9|34277.3|34322.4|34318.8|34272.9|34269.3|1546
1634109000000|2021-10-13 07:10:00|34281.4|34277.8|34308.9|34305.3|34310.9|34307.3|34274.4|34270.8|823
1634109300000|2021-10-13 07:15:00|34309.4|34305.8|34314.4|34310.8|34319.9|34316.3|34287.9|34284.3|727
1634109600000|2021-10-13 07:20:00|34314.9|34311.3|34303.4|34299.8|34314.9|34311.3|34291.9|34288.3|506
1634109900000|2021-10-13 07:25:00|34303.9|34300.3|34325.9|34322.3|34339.4|34335.8|34302.4|34298.8|541
1634110200000|2021-10-13 07:30:00|34326.4|34322.8|34359.4|34355.8|34363.4|34359.8|34325.4|34321.8|740
1634110500000|2021-10-13 07:35:00|34360.4|34356.8|34370.4|34366.8|34378.9|34375.3|34357.9|34354.3|687
1634110800000|2021-10-13 07:40:00|34371.4|34367.8|34363.9|34360.3|34377.9|34374.3|34356.9|34353.3|359
1634111100000|2021-10-13 07:45:00|34363.4|34359.8|34369.4|34365.8|34373.9|34370.3|34360.4|34356.8|291
1634111400000|2021-10-13 07:50:00|34369.9|34366.3|34387.4|34383.8|34394.4|34390.8|34366.9|34363.3|564
1634111700000|2021-10-13 07:55:00|34387.9|34384.3|34386.4|34382.8|34395.9|34392.3|34373.9|34370.3|339
1634112000000|2021-10-13 08:00:00|34387.4|34383.8|34379.9|34376.3|34389.9|34386.3|34377.9|34374.3|421
1634112300000|2021-10-13 08:05:00|34380.4|34376.8|34370.9|34367.3|34380.4|34376.8|34361.9|34358.3|457
1634112600000|2021-10-13 08:10:00|34371.4|34367.8|34379.9|34376.3|34386.9|34383.3|34370.9|34367.3|283
1634112900000|2021-10-13 08:15:00|34380.4|34376.8|34415.9|34412.3|34418.9|34415.3|34367.4|34363.8|677
1634113200000|2021-10-13 08:20:00|34416.4|34412.8|34426.4|34422.8|34427.9|34424.3|34401.9|34398.3|534
1634113500000|2021-10-13 08:25:00|34426.9|34423.3|34424.4|34420.8|34434.9|34431.3|34419.4|34415.8|862
1634113800000|2021-10-13 08:30:00|34424.9|34421.3|34424.4|34420.8|34426.9|34423.3|34414.4|34410.8|392
1634114100000|2021-10-13 08:35:00|34423.9|34420.3|34411.4|34407.8|34426.9|34423.3|34410.9|34407.3|690
1634114400000|2021-10-13 08:40:00|34413.4|34409.8|34436.4|34432.8|34440.4|34436.8|34406.4|34402.8|902
1634114700000|2021-10-13 08:45:00|34435.9|34432.3|34452.9|34449.3|34455.4|34451.8|34430.4|34426.8|642
1634115000000|2021-10-13 08:50:00|34453.4|34449.8|34452.4|34448.8|34467.9|34464.3|34450.9|34447.3|582
1634115300000|2021-10-13 08:55:00|34452.9|34449.3|34445.9|34442.3|34457.4|34453.8|34439.4|34435.8|474
1634115600000|2021-10-13 09:00:00|34443.9|34440.3|34429.9|34426.3|34449.9|34446.3|34429.9|34426.3|524
1634115900000|2021-10-13 09:05:00|34430.4|34426.8|34424.4|34420.8|34435.4|34431.8|34419.9|34416.3|449
1634116200000|2021-10-13 09:10:00|34424.9|34421.3|34434.9|34431.3|34440.4|34436.8|34421.9|34418.3|336
1634116500000|2021-10-13 09:15:00|34435.4|34431.8|34436.9|34433.3|34445.9|34442.3|34433.4|34429.8|227
1634116800000|2021-10-13 09:20:00|34437.9|34434.3|34449.4|34445.8|34451.4|34447.8|34434.9|34431.3|400
1634117100000|2021-10-13 09:25:00|34448.9|34445.3|34433.9|34430.3|34450.4|34446.8|34423.9|34420.3|281
1634117400000|2021-10-13 09:30:00|34434.4|34430.8|34427.4|34423.8|34440.4|34436.8|34426.9|34423.3|260
1634117700000|2021-10-13 09:35:00|34427.9|34424.3|34443.4|34439.8|34445.9|34442.3|34425.9|34422.3|211
1634118000000|2021-10-13 09:40:00|34443.9|34440.3|34432.4|34428.8|34445.4|34441.8|34428.4|34424.8|159
1634118300000|2021-10-13 09:45:00|34432.9|34429.3|34433.4|34429.8|34440.9|34437.3|34430.4|34426.8|173
1634118600000|2021-10-13 09:50:00|34433.9|34430.3|34437.4|34433.8|34444.4|34440.8|34430.4|34426.8|224
1634118900000|2021-10-13 09:55:00|34437.9|34434.3|34430.4|34426.8|34442.9|34439.3|34426.9|34423.3|188
1634119200000|2021-10-13 10:00:00|34430.9|34427.3|34425.9|34422.3|34444.4|34440.8|34425.4|34421.8|295
1634119500000|2021-10-13 10:05:00|34425.4|34421.8|34428.4|34424.8|34433.9|34430.3|34423.4|34419.8|259
1634119800000|2021-10-13 10:10:00|34428.9|34425.3|34434.9|34431.3|34435.9|34432.3|34427.4|34423.8|187
1634120100000|2021-10-13 10:15:00|34435.4|34431.8|34445.4|34441.8|34453.4|34449.8|34433.9|34430.3|476
1634120400000|2021-10-13 10:20:00|34445.9|34442.3|34431.4|34427.8|34445.9|34442.3|34418.9|34415.3|311
1634120700000|2021-10-13 10:25:00|34431.9|34428.3|34422.4|34418.8|34432.4|34428.8|34420.9|34417.3|128
1634121000000|2021-10-13 10:30:00|34421.9|34418.3|34423.4|34419.8|34433.9|34430.3|34419.4|34415.8|163
1634121300000|2021-10-13 10:35:00|34423.9|34420.3|34410.4|34406.8|34425.4|34421.8|34405.4|34401.8|423
1634121600000|2021-10-13 10:40:00|34410.9|34407.3|34404.4|34400.8|34411.4|34407.8|34397.4|34393.8|291
1634121900000|2021-10-13 10:45:00|34403.9|34400.3|34409.9|34406.3|34414.9|34411.3|34401.9|34398.3|329
1634122200000|2021-10-13 10:50:00|34410.4|34406.8|34417.4|34413.8|34424.9|34421.3|34409.9|34406.3|278
1634122500000|2021-10-13 10:55:00|34416.9|34413.3|34406.9|34403.3|34420.4|34416.8|34395.9|34392.3|331
1634122800000|2021-10-13 11:00:00|34407.9|34404.3|34416.4|34412.8|34418.9|34415.3|34400.9|34397.3|468
1634123100000|2021-10-13 11:05:00|34416.9|34413.3|34401.4|34397.8|34417.4|34413.8|34399.4|34395.8|232
1634123400000|2021-10-13 11:10:00|34400.9|34397.3|34408.4|34404.8|34410.4|34406.8|34391.4|34387.8|309
1634123700000|2021-10-13 11:15:00|34408.9|34405.3|34427.9|34424.3|34435.4|34431.8|34407.9|34404.3|330
1634124000000|2021-10-13 11:20:00|34428.4|34424.8|34423.9|34420.3|34434.4|34430.8|34422.9|34419.3|141
1634124300000|2021-10-13 11:25:00|34424.4|34420.8|34440.4|34436.8|34440.4|34436.8|34420.4|34416.8|217
1634124600000|2021-10-13 11:30:00|34440.9|34437.3|34432.9|34429.3|34444.4|34440.8|34426.9|34423.3|283
1634124900000|2021-10-13 11:35:00|34433.4|34429.8|34422.4|34418.8|34435.9|34432.3|34416.4|34412.8|330
1634125200000|2021-10-13 11:40:00|34422.9|34419.3|34420.9|34417.3|34424.9|34421.3|34415.4|34411.8|220
1634125500000|2021-10-13 11:45:00|34421.9|34418.3|34424.9|34421.3|34425.9|34422.3|34418.4|34414.8|106
1634125800000|2021-10-13 11:50:00|34424.4|34420.8|34438.9|34435.3|34440.4|34436.8|34420.9|34417.3|175
1634126100000|2021-10-13 11:55:00|34439.4|34435.8|34429.4|34425.8|34445.4|34441.8|34427.9|34424.3|322
1634126400000|2021-10-13 12:00:00|34431.4|34427.8|34449.9|34446.3|34454.9|34451.3|34430.9|34427.3|586
1634126700000|2021-10-13 12:05:00|34448.9|34445.3|34428.4|34424.8|34449.4|34445.8|34424.9|34421.3|696
1634127000000|2021-10-13 12:10:00|34428.9|34425.3|34436.9|34433.3|34439.9|34436.3|34424.9|34421.3|476
1634127300000|2021-10-13 12:15:00|34436.4|34432.8|34419.9|34416.3|34439.4|34435.8|34418.4|34414.8|229
1634127600000|2021-10-13 12:20:00|34419.4|34415.8|34416.4|34412.8|34422.9|34419.3|34405.4|34401.8|773
1634127900000|2021-10-13 12:25:00|34416.9|34413.3|34423.4|34419.8|34429.4|34425.8|34414.9|34411.3|243
1634128200000|2021-10-13 12:30:00|34398.9|34395.3|34386.4|34382.8|34467.4|34463.8|34386.4|34382.8|2348
1634128500000|2021-10-13 12:35:00|34385.9|34382.3|34386.9|34383.3|34408.4|34404.8|34383.4|34379.8|809
1634128800000|2021-10-13 12:40:00|34387.4|34383.8|34337.4|34333.8|34390.4|34386.8|34324.9|34321.3|2386
1634129100000|2021-10-13 12:45:00|34337.9|34334.3|34326.4|34322.8|34348.9|34345.3|34320.9|34317.3|1510
1634129400000|2021-10-13 12:50:00|34325.9|34322.3|34360.4|34356.8|34361.9|34358.3|34318.4|34314.8|1150
1634129700000|2021-10-13 12:55:00|34359.4|34355.8|34344.4|34340.8|34359.9|34356.3|34328.4|34324.8|585
1634130000000|2021-10-13 13:00:00|34345.9|34342.3|34356.9|34353.3|34360.9|34357.3|34340.4|34336.8|447
1634130300000|2021-10-13 13:05:00|34356.4|34352.8|34367.4|34363.8|34369.4|34365.8|34336.4|34332.8|390
1634130600000|2021-10-13 13:10:00|34367.9|34364.3|34384.4|34380.8|34385.9|34382.3|34361.4|34357.8|582
1634130900000|2021-10-13 13:15:00|34382.9|34379.3|34408.9|34405.3|34422.4|34418.8|34382.4|34378.8|970
1634131200000|2021-10-13 13:20:00|34408.4|34404.8|34418.9|34415.3|34426.9|34423.3|34404.9|34401.3|616
1634131500000|2021-10-13 13:25:00|34418.4|34414.8|34395.4|34391.8|34419.4|34415.8|34393.4|34389.8|1496
1634131800000|2021-10-13 13:30:00|34394.8|34392.4|34403.3|34400.9|34445.8|34443.4|34384.8|34382.4|6371
1634132100000|2021-10-13 13:35:00|34403.8|34401.4|34443.3|34440.9|34449.3|34446.9|34386.3|34383.9|4385
1634132400000|2021-10-13 13:40:00|34444.3|34441.9|34369.8|34367.4|34444.3|34441.9|34351.8|34349.4|4321
1634132700000|2021-10-13 13:45:00|34367.8|34365.4|34285.3|34282.9|34372.3|34369.9|34284.3|34281.9|4511
1634133000000|2021-10-13 13:50:00|34284.8|34282.4|34228.3|34225.9|34303.3|34300.9|34225.3|34222.9|5742
1634133300000|2021-10-13 13:55:00|34228.8|34226.4|34244.3|34241.9|34272.8|34270.4|34203.8|34201.4|5450
1634133600000|2021-10-13 14:00:00|34244.8|34242.4|34203.3|34200.9|34248.3|34245.9|34180.8|34178.4|4796
1634133900000|2021-10-13 14:05:00|34203.8|34201.4|34207.8|34205.4|34218.3|34215.9|34185.8|34183.4|2855
1634134200000|2021-10-13 14:10:00|34208.8|34206.4|34143.8|34141.4|34216.3|34213.9|34110.3|34107.9|6571
1634134500000|2021-10-13 14:15:00|34143.3|34140.9|34194.3|34191.9|34196.3|34193.9|34118.3|34115.9|3432
1634134800000|2021-10-13 14:20:00|34193.8|34191.4|34178.8|34176.4|34197.3|34194.9|34152.3|34149.9|3230
1634135100000|2021-10-13 14:25:00|34179.3|34176.9|34166.8|34164.4|34202.3|34199.9|34154.8|34152.4|2901
1634135400000|2021-10-13 14:30:00|34167.3|34164.9|34224.3|34221.9|34226.3|34223.9|34149.3|34146.9|2886
1634135700000|2021-10-13 14:35:00|34223.3|34220.9|34192.3|34189.9|34239.3|34236.9|34187.3|34184.9|2566
1634136000000|2021-10-13 14:40:00|34190.8|34188.4|34237.8|34235.4|34246.3|34243.9|34182.3|34179.9|2264
1634136300000|2021-10-13 14:45:00|34238.3|34235.9|34224.4|34222|34251.2|34248.8|34216.7|34214.3|2184
1634136600000|2021-10-13 14:50:00|34224.9|34222.5|34213.4|34211|34237.4|34235|34203.4|34201|1690
1634136900000|2021-10-13 14:55:00|34213.9|34211.5|34211.9|34209.5|34233.9|34231.5|34201.9|34199.5|1762
1634137200000|2021-10-13 15:00:00|34210.9|34208.5|34247.9|34245.5|34250.9|34248.5|34204.4|34202|1596
1634137500000|2021-10-13 15:05:00|34247.4|34245|34242.9|34240.5|34267.4|34265|34236.9|34234.5|2010
1634137800000|2021-10-13 15:10:00|34242.4|34240|34238.4|34236|34251.9|34249.5|34222.9|34220.5|1112
1634138100000|2021-10-13 15:15:00|34238.9|34236.5|34229.9|34227.5|34252.9|34250.5|34223.9|34221.5|919
1634138400000|2021-10-13 15:20:00|34228.9|34226.5|34196.9|34194.5|34238.9|34236.5|34196.4|34194|1739
1634138700000|2021-10-13 15:25:00|34197.9|34195.5|34204.9|34202.5|34205.9|34203.5|34172.4|34170|2163
1634139000000|2021-10-13 15:30:00|34204.4|34202|34200.4|34198|34205.9|34203.5|34178.9|34176.5|1425
1634139300000|2021-10-13 15:35:00|34200.9|34198.5|34216.9|34214.5|34218.9|34216.5|34184.9|34182.5|1598
1634139600000|2021-10-13 15:40:00|34217.4|34215|34245.4|34243|34249.9|34247.5|34215.9|34213.5|1411
1634139900000|2021-10-13 15:45:00|34245.9|34243.5|34297.4|34295|34317.4|34315|34239.4|34237|3954
1634140200000|2021-10-13 15:50:00|34296.9|34294.5|34263.4|34261|34309.9|34307.5|34259.9|34257.5|1498
1634140500000|2021-10-13 15:55:00|34263.9|34261.5|34261.4|34259|34276.4|34274|34255.4|34253|656
1634140800000|2021-10-13 16:00:00|34261.9|34259.5|34251.9|34249.5|34266.4|34264|34248.4|34246|655
1634141100000|2021-10-13 16:05:00|34252.4|34250|34273.4|34271|34276.9|34274.5|34247.9|34245.5|664
1634141400000|2021-10-13 16:10:00|34272.9|34270.5|34277.9|34275.5|34279.9|34277.5|34264.4|34262|542
1634141700000|2021-10-13 16:15:00|34278.4|34276|34262.4|34260|34281.9|34279.5|34254.9|34252.5|832
1634142000000|2021-10-13 16:20:00|34261.9|34259.5|34263.9|34261.5|34263.9|34261.5|34243.9|34241.5|791
1634142300000|2021-10-13 16:25:00|34264.4|34262|34292.9|34290.5|34296.9|34294.5|34261.9|34259.5|836
1634142600000|2021-10-13 16:30:00|34293.9|34291.5|34281.4|34279|34293.9|34291.5|34275.9|34273.5|834
1634142900000|2021-10-13 16:35:00|34281.9|34279.5|34302.4|34300|34305.9|34303.5|34278.9|34276.5|862
1634143200000|2021-10-13 16:40:00|34302.1|34299.7|34316.6|34314.2|34331.6|34329.2|34299.1|34296.7|1163
1634143500000|2021-10-13 16:45:00|34317.1|34314.7|34283.1|34280.7|34317.1|34314.7|34277.6|34275.2|880
1634143800000|2021-10-13 16:50:00|34283.6|34281.2|34278.1|34275.7|34287.1|34284.7|34264.6|34262.2|681
1634144100000|2021-10-13 16:55:00|34278.6|34276.2|34299.6|34297.2|34303.1|34300.7|34275.6|34273.2|625
1634144400000|2021-10-13 17:00:00|34300.1|34297.7|34317.6|34315.2|34322.1|34319.7|34288.1|34285.7|1150
1634144700000|2021-10-13 17:05:00|34317.1|34314.7|34324.1|34321.7|34335.6|34333.2|34310.6|34308.2|962
1634145000000|2021-10-13 17:10:00|34324.6|34322.2|34332.6|34330.2|34343.6|34341.2|34320.6|34318.2|840
1634145300000|2021-10-13 17:15:00|34331.6|34329.2|34334.6|34332.2|34335.6|34333.2|34318.1|34315.7|846
1634145600000|2021-10-13 17:20:00|34334.1|34331.7|34339.6|34337.2|34341.1|34338.7|34322.1|34319.7|994
1634145900000|2021-10-13 17:25:00|34338.6|34336.2|34370.6|34368.2|34372.1|34369.7|34334.6|34332.2|1538
1634146200000|2021-10-13 17:30:00|34371.1|34368.7|34372.1|34369.7|34393.6|34391.2|34363.6|34361.2|2379
1634146500000|2021-10-13 17:35:00|34371.6|34369.2|34393.6|34391.2|34395.6|34393.2|34364.6|34362.2|1288
1634146800000|2021-10-13 17:40:00|34394.6|34392.2|34382.1|34379.7|34398.6|34396.2|34372.6|34370.2|880
1634147100000|2021-10-13 17:45:00|34382.6|34380.2|34368.1|34365.7|34389.6|34387.2|34366.1|34363.7|620
1634147400000|2021-10-13 17:50:00|34368.6|34366.2|34387.6|34385.2|34389.6|34387.2|34367.6|34365.2|488
1634147700000|2021-10-13 17:55:00|34387.1|34384.7|34355.1|34352.7|34389.1|34386.7|34353.6|34351.2|586
1634148000000|2021-10-13 18:00:00|34356.6|34354.2|34372.1|34369.7|34455.1|34452.7|34348.6|34346.2|4545
1634148300000|2021-10-13 18:05:00|34372.6|34370.2|34374.6|34372.2|34395.1|34392.7|34323.1|34320.7|2551
1634148600000|2021-10-13 18:10:00|34375.1|34372.7|34409.1|34406.7|34414.1|34411.7|34343.6|34341.2|1223
1634148900000|2021-10-13 18:15:00|34408.1|34405.7|34381.6|34379.2|34413.1|34410.7|34364.1|34361.7|1314
1634149200000|2021-10-13 18:20:00|34382.1|34379.7|34390.6|34388.2|34412.1|34409.7|34379.1|34376.7|934
1634149500000|2021-10-13 18:25:00|34390.1|34387.7|34368.6|34366.2|34397.1|34394.7|34363.6|34361.2|915
1634149800000|2021-10-13 18:30:00|34365.1|34362.7|34354.6|34352.2|34383.1|34380.7|34343.1|34340.7|1348
1634150100000|2021-10-13 18:35:00|34354.1|34351.7|34348.6|34346.2|34368.1|34365.7|34345.1|34342.7|789
1634150400000|2021-10-13 18:40:00|34349.1|34346.7|34322.1|34319.7|34353.1|34350.7|34306.6|34304.2|1230
1634150700000|2021-10-13 18:45:00|34322.6|34320.2|34331.1|34328.7|34336.6|34334.2|34316.6|34314.2|615
1634151000000|2021-10-13 18:50:00|34331.6|34329.2|34347.1|34344.7|34355.1|34352.7|34328.1|34325.7|715
1634151300000|2021-10-13 18:55:00|34347.6|34345.2|34352.6|34350.2|34367.6|34365.2|34345.1|34342.7|569
1634151600000|2021-10-13 19:00:00|34352.1|34349.7|34334.1|34331.7|34365.1|34362.7|34330.1|34327.7|1028
1634151900000|2021-10-13 19:05:00|34333.6|34331.2|34399.6|34397.2|34402.6|34400.2|34322.6|34320.2|1528
1634152200000|2021-10-13 19:10:00|34399.1|34396.7|34369.1|34366.7|34403.6|34401.2|34364.6|34362.2|1707
1634152500000|2021-10-13 19:15:00|34368.1|34365.7|34369.6|34367.2|34395.1|34392.7|34363.6|34361.2|717
1634152800000|2021-10-13 19:20:00|34370.9|34368.5|34358.4|34356|34380.4|34378|34358.4|34356|639
1634153100000|2021-10-13 19:25:00|34357.9|34355.5|34359.9|34357.5|34365.9|34363.5|34352.4|34350|597
1634153400000|2021-10-13 19:30:00|34359.4|34357|34373.9|34371.5|34386.4|34384|34353.9|34351.5|1051
1634153700000|2021-10-13 19:35:00|34373.4|34371|34380.9|34378.5|34396.9|34394.5|34371.9|34369.5|868
1634154000000|2021-10-13 19:40:00|34380.4|34378|34352.4|34350|34390.9|34388.5|34349.4|34347|1024
1634154300000|2021-10-13 19:45:00|34352.9|34350.5|34391.9|34389.5|34398.9|34396.5|34345.4|34343|1207
1634154600000|2021-10-13 19:50:00|34392.4|34390|34407.4|34405|34417.9|34415.5|34385.9|34383.5|1721
1634154900000|2021-10-13 19:55:00|34407.9|34405.5|34394.4|34392|34409.4|34407|34373.9|34371.5|3545
1634155200000|2021-10-13 20:00:00|34393.9|34391.5|34406.1|34401.3|34406.6|34401.8|34388.6|34383.8|1186
1634155500000|2021-10-13 20:05:00|34407.6|34402.8|34397.1|34392.3|34407.6|34402.8|34391.6|34386.8|363
1634155800000|2021-10-13 20:10:00|34397.6|34392.8|34382.1|34377.3|34397.6|34392.8|34378.6|34373.8|465
1634156100000|2021-10-13 20:15:00|34382.6|34377.8|34386.1|34381.3|34387.6|34382.8|34378.6|34373.8|119
1634156400000|2021-10-13 20:20:00|34385.6|34380.8|34384.1|34379.3|34385.6|34380.8|34379.6|34374.8|54
1634156700000|2021-10-13 20:25:00|34384.6|34379.8|34394.6|34389.8|34396.6|34391.8|34384.6|34379.8|152
1634157000000|2021-10-13 20:30:00|34393.6|34388.8|34384.6|34379.8|34395.6|34390.8|34380.6|34375.8|220
1634157300000|2021-10-13 20:35:00|34382.6|34377.8|34382.1|34377.3|34384.6|34379.8|34378.1|34373.3|151
1634157600000|2021-10-13 20:40:00|34381.6|34376.8|34384.1|34379.3|34384.6|34379.8|34381.1|34376.3|54
1634157900000|2021-10-13 20:45:00|34383.6|34378.8|34378.1|34373.3|34384.6|34379.8|34378.1|34373.3|55
1634158200000|2021-10-13 20:50:00|34378.6|34373.8|34384.1|34379.3|34384.1|34379.3|34375.1|34370.3|52
1634158500000|2021-10-13 20:55:00|34384.6|34379.8|34389.5|34379.7|34389.5|34384.3|34384.6|34379.3|21
1634158800000|2021-10-13 21:00:00|34387.6|34377.8|34384.3|34374.5|34388.4|34378.6|34384.2|34374.4|0
1634159100000|2021-10-13 21:05:00|34384.6|34374.8|34385.1|34375.3|34385.4|34375.6|34384.2|34374.4|0
1634159400000|2021-10-13 21:10:00|34385.4|34375.6|34382.6|34372.8|34385.4|34375.6|34382.6|34372.8|0
1634159700000|2021-10-13 21:15:00|34382.9|34373.1|34386.2|34376.4|34388.7|34378.9|34382.9|34373.1|0
1634160000000|2021-10-13 21:20:00|34386.4|34376.6|34387.5|34377.7|34387.5|34377.7|34386.3|34376.5|0
1634160300000|2021-10-13 21:25:00|34387.7|34377.9|34387.9|34378.1|34388.4|34378.6|34386.6|34376.8|0
1634160600000|2021-10-13 21:30:00|34388.2|34378.4|34388.3|34378.5|34389|34379.2|34388.2|34378.4|0
1634160900000|2021-10-13 21:35:00|34388.4|34378.6|34387.2|34377.4|34389.8|34380|34387.2|34377.4|0
1634161200000|2021-10-13 21:40:00|34387.1|34377.3|34387.4|34377.6|34387.7|34377.9|34387.1|34377.3|0
1634161500000|2021-10-13 21:45:00|34387.7|34377.9|34387.5|34377.7|34387.7|34377.9|34386.7|34376.9|0
1634161800000|2021-10-13 21:50:00|34389.2|34379.4|34395.6|34385.8|34395.7|34385.9|34388.4|34378.6|0
1634162100000|2021-10-13 21:55:00|34395.9|34386.1|34397.7|34387.9|34399.2|34389.4|34395.3|34385.5|0
1634162400000|2021-10-13 22:00:00|34380.6|34375.8|34389.6|34384.8|34396.1|34391.3|34380.6|34375.8|159
1634162700000|2021-10-13 22:05:00|34391.1|34386.3|34403.6|34398.8|34406.6|34401.8|34384.1|34379.3|115
1634163000000|2021-10-13 22:10:00|34404.6|34399.8|34415.1|34410.3|34415.1|34410.3|34404.6|34399.8|84
1634163300000|2021-10-13 22:15:00|34414.6|34409.8|34404.6|34399.8|34415.1|34410.3|34404.6|34399.8|48
1634163600000|2021-10-13 22:20:00|34405.1|34400.3|34421.1|34416.3|34426.6|34421.8|34404.1|34399.3|144
1634163900000|2021-10-13 22:25:00|34420.6|34415.8|34421.1|34416.3|34426.1|34421.3|34413.6|34408.8|192
1634164200000|2021-10-13 22:30:00|34421.6|34416.8|34429.6|34424.8|34438.6|34433.8|34419.1|34414.3|242
1634164500000|2021-10-13 22:35:00|34430.6|34425.8|34433.1|34428.3|34436.6|34431.8|34430.1|34425.3|68
1634164800000|2021-10-13 22:40:00|34432.6|34427.8|34425.6|34420.8|34432.6|34427.8|34421.1|34416.3|166
1634165100000|2021-10-13 22:45:00|34424.6|34419.8|34424.6|34419.8|34425.1|34420.3|34415.6|34410.8|102
1634165400000|2021-10-13 22:50:00|34425.1|34420.3|34421.1|34416.3|34428.1|34423.3|34417.6|34412.8|62
1634165700000|2021-10-13 22:55:00|34420.6|34415.8|34423.1|34418.3|34424.6|34419.8|34420.6|34415.8|35
1634166000000|2021-10-13 23:00:00|34424.1|34419.3|34432.1|34427.3|34434.1|34429.3|34423.1|34418.3|41
1634166300000|2021-10-13 23:05:00|34432.6|34427.8|34420.6|34415.8|34432.6|34427.8|34420.1|34415.3|63
1634166600000|2021-10-13 23:10:00|34421.1|34416.3|34420.6|34415.8|34424.6|34419.8|34415.6|34410.8|51
1634166900000|2021-10-13 23:15:00|34421.1|34416.3|34422.6|34417.8|34423.6|34418.8|34414.1|34409.3|46
1634167200000|2021-10-13 23:20:00|34423.1|34418.3|34422.6|34417.8|34426.6|34421.8|34416.1|34411.3|35
1634167500000|2021-10-13 23:25:00|34422.1|34417.3|34422.6|34417.8|34423.6|34418.8|34418.6|34413.8|30
1634167800000|2021-10-13 23:30:00|34423.1|34418.3|34419.6|34414.8|34427.1|34422.3|34415.1|34410.3|48
1634168100000|2021-10-13 23:35:00|34418.6|34413.8|34431.1|34426.3|34431.6|34426.8|34418.1|34413.3|47
1634168400000|2021-10-13 23:40:00|34430.6|34425.8|34443.6|34438.8|34454.1|34449.3|34430.1|34425.3|255
1634168700000|2021-10-13 23:45:00|34444.1|34439.3|34428.1|34423.3|34452.6|34447.8|34426.6|34421.8|186
1634169000000|2021-10-13 23:50:00|34427.6|34422.8|34425.6|34420.8|34428.6|34423.8|34417.6|34412.8|155
1634169300000|2021-10-13 23:55:00|34426.1|34421.3|34438.6|34433.8|34439.1|34434.3|34425.6|34420.8|163
1634169600000|2021-10-14 00:00:00|34438.1|34433.3|34445.1|34440.3|34450.1|34445.3|34433.6|34428.8|169
1634169900000|2021-10-14 00:05:00|34444.6|34439.8|34448.6|34443.8|34452.6|34447.8|34438.6|34433.8|248
1634170200000|2021-10-14 00:10:00|34448.1|34443.3|34468.6|34463.8|34485.6|34480.8|34446.6|34441.8|556
1634170500000|2021-10-14 00:15:00|34468.1|34463.3|34492.6|34487.8|34500.1|34495.3|34465.6|34460.8|398
1634170800000|2021-10-14 00:20:00|34492.1|34487.3|34473.6|34468.8|34498.6|34493.8|34473.6|34468.8|245
1634171100000|2021-10-14 00:25:00|34474.1|34469.3|34484.6|34479.8|34488.6|34483.8|34473.6|34468.8|115
1634171400000|2021-10-14 00:30:00|34485.1|34480.3|34487.6|34482.8|34500.6|34495.8|34481.6|34476.8|143
1634171700000|2021-10-14 00:35:00|34488.1|34483.3|34500.6|34495.8|34503.6|34498.8|34487.6|34482.8|210
1634172000000|2021-10-14 00:40:00|34501.1|34496.3|34503.6|34498.8|34503.6|34498.8|34493.6|34488.8|64
1634172300000|2021-10-14 00:45:00|34504.1|34499.3|34494.6|34489.8|34508.1|34503.3|34490.6|34485.8|177
1634172600000|2021-10-14 00:50:00|34495.6|34490.8|34498.6|34493.8|34498.6|34493.8|34488.6|34483.8|103
1634172900000|2021-10-14 00:55:00|34499.1|34494.3|34489.6|34484.8|34510.6|34505.8|34488.6|34483.8|143
1634173200000|2021-10-14 01:00:00|34489.1|34484.3|34485.6|34480.8|34494.1|34489.3|34485.6|34480.8|73
1634173500000|2021-10-14 01:05:00|34487.1|34482.3|34495.6|34490.8|34497.1|34492.3|34485.6|34480.8|67
1634173800000|2021-10-14 01:10:00|34495.1|34490.3|34488.6|34483.8|34497.6|34492.8|34485.6|34480.8|56
1634174100000|2021-10-14 01:15:00|34487.6|34482.8|34481.6|34476.8|34489.6|34484.8|34479.6|34474.8|100
1634174400000|2021-10-14 01:20:00|34481.1|34476.3|34479.6|34474.8|34483.6|34478.8|34478.1|34473.3|52
1634174700000|2021-10-14 01:25:00|34479.1|34474.3|34486.6|34481.8|34487.6|34482.8|34479.1|34474.3|91
1634175000000|2021-10-14 01:30:00|34487.1|34482.3|34495.6|34490.8|34498.1|34493.3|34481.6|34476.8|189
1634175300000|2021-10-14 01:35:00|34495.1|34490.3|34489.6|34484.8|34498.1|34493.3|34489.1|34484.3|50
1634175600000|2021-10-14 01:40:00|34489.1|34484.3|34479.6|34474.8|34489.1|34484.3|34473.6|34468.8|110
1634175900000|2021-10-14 01:45:00|34480.1|34475.3|34478.6|34473.8|34484.6|34479.8|34474.1|34469.3|67
1634176200000|2021-10-14 01:50:00|34478.1|34473.3|34480.6|34475.8|34481.6|34476.8|34476.1|34471.3|59
1634176500000|2021-10-14 01:55:00|34479.6|34474.8|34470.6|34465.8|34485.6|34480.8|34468.6|34463.8|146
1634176800000|2021-10-14 02:00:00|34470.1|34465.3|34472.1|34467.3|34473.6|34468.8|34467.1|34462.3|80
1634177100000|2021-10-14 02:05:00|34471.6|34466.8|34481.6|34476.8|34482.1|34477.3|34469.6|34464.8|77
1634177400000|2021-10-14 02:10:00|34481.1|34476.3|34483.6|34478.8|34487.1|34482.3|34475.6|34470.8|127
1634177700000|2021-10-14 02:15:00|34484.1|34479.3|34482.1|34477.3|34485.6|34480.8|34479.1|34474.3|61
1634178000000|2021-10-14 02:20:00|34481.6|34476.8|34474.1|34469.3|34481.6|34476.8|34471.6|34466.8|80
1634178300000|2021-10-14 02:25:00|34474.6|34469.8|34470.6|34465.8|34476.1|34471.3|34470.1|34465.3|60
1634178600000|2021-10-14 02:30:00|34470.1|34465.3|34467.6|34462.8|34475.6|34470.8|34464.1|34459.3|85
1634178900000|2021-10-14 02:35:00|34468.1|34463.3|34472.6|34467.8|34474.1|34469.3|34467.6|34462.8|72
1634179200000|2021-10-14 02:40:00|34472.1|34467.3|34471.6|34466.8|34475.1|34470.3|34470.1|34465.3|24
1634179500000|2021-10-14 02:45:00|34471.1|34466.3|34484.6|34479.8|34486.1|34481.3|34470.1|34465.3|124
1634179800000|2021-10-14 02:50:00|34484.1|34479.3|34487.6|34482.8|34492.6|34487.8|34483.1|34478.3|113
1634180100000|2021-10-14 02:55:00|34488.1|34483.3|34485.6|34480.8|34490.1|34485.3|34483.6|34478.8|106
1634180400000|2021-10-14 03:00:00|34486.1|34481.3|34483.6|34478.8|34487.1|34482.3|34480.6|34475.8|74
1634180700000|2021-10-14 03:05:00|34483.1|34478.3|34485.1|34480.3|34487.6|34482.8|34478.1|34473.3|69
1634181000000|2021-10-14 03:10:00|34484.6|34479.8|34487.6|34482.8|34490.6|34485.8|34479.6|34474.8|84
1634181300000|2021-10-14 03:15:00|34487.1|34482.3|34496.6|34491.8|34497.6|34492.8|34485.6|34480.8|85
1634181600000|2021-10-14 03:20:00|34496.1|34491.3|34500.6|34495.8|34501.6|34496.8|34490.6|34485.8|50
1634181900000|2021-10-14 03:25:00|34500.1|34495.3|34490.6|34485.8|34500.1|34495.3|34490.6|34485.8|67
1634182200000|2021-10-14 03:30:00|34491.1|34486.3|34484.1|34479.3|34492.6|34487.8|34480.1|34475.3|63
1634182500000|2021-10-14 03:35:00|34484.6|34479.8|34490.6|34485.8|34490.6|34485.8|34481.6|34476.8|43
1634182800000|2021-10-14 03:40:00|34491.1|34486.3|34502.6|34497.8|34502.6|34497.8|34487.6|34482.8|76
1634183100000|2021-10-14 03:45:00|34508.1|34503.3|34508.6|34503.8|34520.6|34515.8|34507.6|34502.8|261
1634183400000|2021-10-14 03:50:00|34509.1|34504.3|34504.1|34499.3|34509.6|34504.8|34500.6|34495.8|99
1634183700000|2021-10-14 03:55:00|34503.6|34498.8|34495.6|34490.8|34504.6|34499.8|34494.6|34489.8|76
1634184000000|2021-10-14 04:00:00|34495.1|34490.3|34489.6|34484.8|34500.1|34495.3|34489.6|34484.8|65
1634184300000|2021-10-14 04:05:00|34490.6|34485.8|34497.6|34492.8|34501.1|34496.3|34489.6|34484.8|42
1634184600000|2021-10-14 04:10:00|34497.1|34492.3|34489.6|34484.8|34501.6|34496.8|34489.1|34484.3|33
1634184900000|2021-10-14 04:15:00|34490.1|34485.3|34492.6|34487.8|34496.1|34491.3|34488.1|34483.3|42
1634185200000|2021-10-14 04:20:00|34493.1|34488.3|34491.6|34486.8|34494.6|34489.8|34488.6|34483.8|23
1634185500000|2021-10-14 04:25:00|34491.1|34486.3|34491.1|34486.3|34496.1|34491.3|34489.6|34484.8|22
1634185800000|2021-10-14 04:30:00|34491.6|34486.8|34493.6|34488.8|34500.1|34495.3|34491.1|34486.3|34
1634186100000|2021-10-14 04:35:00|34494.1|34489.3|34497.6|34492.8|34498.1|34493.3|34492.1|34487.3|22
1634186400000|2021-10-14 04:40:00|34497.1|34492.3|34491.6|34486.8|34498.6|34493.8|34491.6|34486.8|24
1634186700000|2021-10-14 04:45:00|34491.1|34486.3|34488.6|34483.8|34491.6|34486.8|34485.1|34480.3|30
1634187000000|2021-10-14 04:50:00|34489.1|34484.3|34493.6|34488.8|34497.6|34492.8|34489.1|34484.3|31
1634187300000|2021-10-14 04:55:00|34494.6|34489.8|34495.1|34490.3|34497.6|34492.8|34493.6|34488.8|30
1634187600000|2021-10-14 05:00:00|34495.6|34490.8|34485.6|34480.8|34495.6|34490.8|34484.1|34479.3|51
1634187900000|2021-10-14 05:05:00|34486.1|34481.3|34478.6|34473.8|34486.6|34481.8|34476.6|34471.8|85
1634188200000|2021-10-14 05:10:00|34479.1|34474.3|34491.6|34486.8|34493.6|34488.8|34479.1|34474.3|40
1634188500000|2021-10-14 05:15:00|34492.6|34487.8|34499.6|34494.8|34507.6|34502.8|34492.6|34487.8|82
1634188800000|2021-10-14 05:20:00|34500.1|34495.3|34502.1|34497.3|34502.6|34497.8|34491.1|34486.3|55
1634189100000|2021-10-14 05:25:00|34501.6|34496.8|34491.6|34486.8|34502.1|34497.3|34490.1|34485.3|49
1634189400000|2021-10-14 05:30:00|34491.1|34486.3|34488.1|34483.3|34495.6|34490.8|34484.1|34479.3|172
1634189700000|2021-10-14 05:35:00|34489.1|34484.3|34487.6|34482.8|34492.1|34487.3|34485.6|34480.8|49
1634190000000|2021-10-14 05:40:00|34488.1|34483.3|34495.6|34490.8|34497.6|34492.8|34485.1|34480.3|54
1634190300000|2021-10-14 05:45:00|34495.1|34490.3|34498.6|34493.8|34505.1|34500.3|34493.1|34488.3|45
1634190600000|2021-10-14 05:50:00|34499.1|34494.3|34516.6|34511.8|34517.6|34512.8|34499.1|34494.3|262
1634190900000|2021-10-14 05:55:00|34516.1|34511.3|34527.6|34522.8|34527.6|34522.8|34510.6|34505.8|133
1634191200000|2021-10-14 06:00:00|34527|34523.4|34503|34499.4|34544|34540.4|34494|34490.4|656
1634191500000|2021-10-14 06:05:00|34502.5|34498.9|34497|34493.4|34502.5|34498.9|34488.5|34484.9|260
1634191800000|2021-10-14 06:10:00|34496|34492.4|34520|34516.4|34531|34527.4|34496|34492.4|266
1634192100000|2021-10-14 06:15:00|34519.5|34515.9|34545|34541.4|34546|34542.4|34512.5|34508.9|421
1634192400000|2021-10-14 06:20:00|34544|34540.4|34555|34551.4|34564.5|34560.9|34541|34537.4|425
1634192700000|2021-10-14 06:25:00|34554|34550.4|34560|34556.4|34561|34557.4|34554|34550.4|130
1634193000000|2021-10-14 06:30:00|34559.5|34555.9|34570|34566.4|34580.5|34576.9|34557|34553.4|354
1634193300000|2021-10-14 06:35:00|34569.5|34565.9|34576|34572.4|34584|34580.4|34568.5|34564.9|337
1634193600000|2021-10-14 06:40:00|34576.5|34572.9|34570|34566.4|34586|34582.4|34566.5|34562.9|337
1634193900000|2021-10-14 06:45:00|34570.5|34566.9|34564|34560.4|34572.5|34568.9|34555|34551.4|284
1634194200000|2021-10-14 06:50:00|34564.5|34560.9|34546.5|34542.9|34566|34562.4|34543.5|34539.9|338
1634194500000|2021-10-14 06:55:00|34546|34542.4|34566|34562.4|34573|34569.4|34542|34538.4|505
1634194800000|2021-10-14 07:00:00|34565.5|34561.9|34529|34525.4|34565.5|34561.9|34528|34524.4|636
1634195100000|2021-10-14 07:05:00|34529.5|34525.9|34543|34539.4|34545|34541.4|34517|34513.4|479
1634195400000|2021-10-14 07:10:00|34543.5|34539.9|34525.5|34521.9|34549.5|34545.9|34521|34517.4|333
1634195700000|2021-10-14 07:15:00|34525|34521.4|34512.5|34508.9|34534|34530.4|34507|34503.4|460
1634196000000|2021-10-14 07:20:00|34511|34507.4|34547.5|34543.9|34549.5|34545.9|34510|34506.4|348
1634196300000|2021-10-14 07:25:00|34548|34544.4|34542|34538.4|34554.5|34550.9|34538.5|34534.9|352
1634196600000|2021-10-14 07:30:00|34541.5|34537.9|34521|34517.4|34542|34538.4|34508|34504.4|529
1634196900000|2021-10-14 07:35:00|34520.5|34516.9|34538|34534.4|34539|34535.4|34520.5|34516.9|236
1634197200000|2021-10-14 07:40:00|34537|34533.4|34537|34533.4|34543.5|34539.9|34531|34527.4|201
1634197500000|2021-10-14 07:45:00|34536.5|34532.9|34534|34530.4|34540.5|34536.9|34528.5|34524.9|159
1634197800000|2021-10-14 07:50:00|34534.5|34530.9|34542.5|34538.9|34543|34539.4|34533|34529.4|165
1634198100000|2021-10-14 07:55:00|34543|34539.4|34545|34541.4|34550|34546.4|34538.5|34534.9|147
1634198400000|2021-10-14 08:00:00|34544.5|34540.9|34567|34563.4|34570|34566.4|34543.5|34539.9|446
1634198700000|2021-10-14 08:05:00|34566.5|34562.9|34569.5|34565.9|34581.5|34577.9|34559|34555.4|537
1634199000000|2021-10-14 08:10:00|34570.5|34566.9|34587|34583.4|34592|34588.4|34570.5|34566.9|645
1634199300000|2021-10-14 08:15:00|34587.5|34583.9|34576|34572.4|34587.5|34583.9|34569.5|34565.9|451
1634199600000|2021-10-14 08:20:00|34575.5|34571.9|34563|34559.4|34576.5|34572.9|34558|34554.4|422
1634199900000|2021-10-14 08:25:00|34562.5|34558.9|34564|34560.4|34566.5|34562.9|34554.5|34550.9|260
1634200200000|2021-10-14 08:30:00|34563.5|34559.9|34563|34559.4|34571.5|34567.9|34556.5|34552.9|314
1634200500000|2021-10-14 08:35:00|34563.5|34559.9|34562|34558.4|34567|34563.4|34557.5|34553.9|229
1634200800000|2021-10-14 08:40:00|34562.5|34558.9|34577|34573.4|34579.5|34575.9|34560|34556.4|175
1634201100000|2021-10-14 08:45:00|34576.5|34572.9|34578.5|34574.9|34581.5|34577.9|34569|34565.4|230
1634201400000|2021-10-14 08:50:00|34579|34575.4|34582|34578.4|34584.5|34580.9|34575.5|34571.9|228
1634201700000|2021-10-14 08:55:00|34581.5|34577.9|34567.5|34563.9|34585|34581.4|34566.5|34562.9|255
1634202000000|2021-10-14 09:00:00|34568|34564.4|34571.5|34567.9|34578|34574.4|34568|34564.4|274
1634202300000|2021-10-14 09:05:00|34570.5|34566.9|34578|34574.4|34580|34576.4|34569.5|34565.9|231
1634202600000|2021-10-14 09:10:00|34578.5|34574.9|34577.5|34573.9|34587.5|34583.9|34575.5|34571.9|197
1634202900000|2021-10-14 09:15:00|34578|34574.4|34573|34569.4|34580|34576.4|34571.5|34567.9|196
1634203200000|2021-10-14 09:20:00|34572.5|34568.9|34574|34570.4|34574.5|34570.9|34565.5|34561.9|185
1634203500000|2021-10-14 09:25:00|34573.5|34569.9|34580|34576.4|34581.5|34577.9|34573|34569.4|152
1634203800000|2021-10-14 09:30:00|34580.5|34576.9|34588.5|34584.9|34595.5|34591.9|34580.5|34576.9|339
1634204100000|2021-10-14 09:35:00|34588|34584.4|34593|34589.4|34595|34591.4|34584|34580.4|232
1634204400000|2021-10-14 09:40:00|34593.5|34589.9|34584.5|34580.9|34594.5|34590.9|34581.5|34577.9|326
1634204700000|2021-10-14 09:45:00|34584|34580.4|34596.5|34592.9|34599.5|34595.9|34581.5|34577.9|326
1634205000000|2021-10-14 09:50:00|34596|34592.4|34590.5|34586.9|34597.5|34593.9|34589|34585.4|243
1634205300000|2021-10-14 09:55:00|34590|34586.4|34599|34595.4|34601|34597.4|34590|34586.4|527
1634205600000|2021-10-14 10:00:00|34599.5|34595.9|34597.5|34593.9|34601.5|34597.9|34593.5|34589.9|255
1634205900000|2021-10-14 10:05:00|34597|34593.4|34591.5|34587.9|34606|34602.4|34587.5|34583.9|380
1634206200000|2021-10-14 10:10:00|34592|34588.4|34598.5|34594.9|34601.5|34597.9|34591|34587.4|339
1634206500000|2021-10-14 10:15:00|34599.5|34595.9|34592.5|34588.9|34600.5|34596.9|34592|34588.4|212
1634206800000|2021-10-14 10:20:00|34592|34588.4|34589|34585.4|34593.5|34589.9|34582|34578.4|476
1634207100000|2021-10-14 10:25:00|34588.5|34584.9|34585.5|34581.9|34595.5|34591.9|34584.5|34580.9|261
1634207400000|2021-10-14 10:30:00|34584.5|34580.9|34594|34590.4|34597|34593.4|34578|34574.4|174
1634207700000|2021-10-14 10:35:00|34594.5|34590.9|34591|34587.4|34597.5|34593.9|34587.5|34583.9|111
1634208000000|2021-10-14 10:40:00|34591.5|34587.9|34590.5|34586.9|34595.5|34591.9|34590|34586.4|68
1634208300000|2021-10-14 10:45:00|34590|34586.4|34597.5|34593.9|34598|34594.4|34589|34585.4|122
1634208600000|2021-10-14 10:50:00|34598.5|34594.9|34599|34595.4|34603.5|34599.9|34596.5|34592.9|179
1634208900000|2021-10-14 10:55:00|34599.5|34595.9|34601.5|34597.9|34603.5|34599.9|34598|34594.4|214
1634209200000|2021-10-14 11:00:00|34600.5|34596.9|34590.5|34586.9|34601.5|34597.9|34580.5|34576.9|1154
1634209500000|2021-10-14 11:05:00|34589.5|34585.9|34593|34589.4|34593|34589.4|34581|34577.4|322
1634209800000|2021-10-14 11:10:00|34593.5|34589.9|34609|34605.4|34612|34608.4|34591.5|34587.9|601
1634210100000|2021-10-14 11:15:00|34609.5|34605.9|34618|34614.4|34626.5|34622.9|34607.5|34603.9|438
1634210400000|2021-10-14 11:20:00|34617.5|34613.9|34617|34613.4|34619.5|34615.9|34613.5|34609.9|261
1634210700000|2021-10-14 11:25:00|34617.5|34613.9|34606.5|34602.9|34623.5|34619.9|34605.5|34601.9|367
1634211000000|2021-10-14 11:30:00|34606|34602.4|34624.5|34620.9|34630.5|34626.9|34606|34602.4|434
1634211300000|2021-10-14 11:35:00|34625.5|34621.9|34634|34630.4|34640|34636.4|34623|34619.4|413
1634211600000|2021-10-14 11:40:00|34634.5|34630.9|34647|34643.4|34651.5|34647.9|34634|34630.4|481
1634211900000|2021-10-14 11:45:00|34647.5|34643.9|34641.5|34637.9|34649|34645.4|34637.5|34633.9|335
1634212200000|2021-10-14 11:50:00|34641|34637.4|34655.5|34651.9|34655.5|34651.9|34638|34634.4|372
1634212500000|2021-10-14 11:55:00|34656.5|34652.9|34657|34653.4|34661.5|34657.9|34651.5|34647.9|398
1634212800000|2021-10-14 12:00:00|34657.5|34653.9|34675.5|34671.9|34675.5|34671.9|34656.5|34652.9|755
1634213100000|2021-10-14 12:05:00|34675|34671.4|34667.5|34663.9|34688.5|34684.9|34665.5|34661.9|1088
1634213400000|2021-10-14 12:10:00|34668|34664.4|34681.5|34677.9|34687.5|34683.9|34668|34664.4|607
1634213700000|2021-10-14 12:15:00|34681|34677.4|34663.5|34659.9|34687.5|34683.9|34654|34650.4|970
1634214000000|2021-10-14 12:20:00|34664|34660.4|34670|34666.4|34673.5|34669.9|34659|34655.4|553
1634214300000|2021-10-14 12:25:00|34670.5|34666.9|34667|34663.4|34678|34674.4|34665|34661.4|288
1634214600000|2021-10-14 12:30:00|34667.5|34663.9|34664|34660.4|34696|34692.4|34652|34648.4|1112
1634214900000|2021-10-14 12:35:00|34664.5|34660.9|34676|34672.4|34680.5|34676.9|34656.5|34652.9|597
1634215200000|2021-10-14 12:40:00|34675.5|34671.9|34675|34671.4|34694|34690.4|34669|34665.4|928
1634215500000|2021-10-14 12:45:00|34674.5|34670.9|34680|34676.4|34685|34681.4|34674.5|34670.9|281
1634215800000|2021-10-14 12:50:00|34679.5|34675.9|34672|34668.4|34684|34680.4|34668.5|34664.9|273
1634216100000|2021-10-14 12:55:00|34672.5|34668.9|34676|34672.4|34685|34681.4|34672.5|34668.9|223
1634216400000|2021-10-14 13:00:00|34676.5|34672.9|34675.5|34671.9|34692|34688.4|34665|34661.4|677
1634216700000|2021-10-14 13:05:00|34675|34671.4|34714.5|34710.9|34714.5|34710.9|34674.5|34670.9|1391
1634217000000|2021-10-14 13:10:00|34715|34711.4|34709.5|34705.9|34720.5|34716.9|34691|34687.4|1063
1634217300000|2021-10-14 13:15:00|34710|34706.4|34693|34689.4|34718|34714.4|34691|34687.4|963
1634217600000|2021-10-14 13:20:00|34692.5|34688.9|34717|34713.4|34718|34714.4|34692|34688.4|824
1634217900000|2021-10-14 13:25:00|34716.5|34712.9|34732|34728.4|34733.5|34729.9|34712|34708.4|1527
1634218200000|2021-10-14 13:30:00|34731.4|34729|34764.4|34762|34805.9|34803.5|34730.9|34728.5|8008
1634218500000|2021-10-14 13:35:00|34761.4|34759|34675.4|34673|34766.9|34764.5|34674.9|34672.5|4623
1634218800000|2021-10-14 13:40:00|34674.4|34672|34716.4|34714|34760.9|34758.5|34664.4|34662|4623
1634219100000|2021-10-14 13:45:00|34715.4|34713|34734.4|34732|34769.9|34767.5|34709.4|34707|3894
1634219400000|2021-10-14 13:50:00|34733.9|34731.5|34723.9|34721.5|34734.4|34732|34692.9|34690.5|3460
1634219700000|2021-10-14 13:55:00|34724.4|34722|34722.9|34720.5|34743.4|34741|34688.9|34686.5|2126
1634220000000|2021-10-14 14:00:00|34722.4|34720|34767.9|34765.5|34774.9|34772.5|34722.4|34720|2702
1634220300000|2021-10-14 14:05:00|34768.4|34766|34754.4|34752|34781.9|34779.5|34739.9|34737.5|2233
1634220600000|2021-10-14 14:10:00|34753.5|34751.1|34780|34777.6|34782.5|34780.1|34745|34742.6|2253
1634220900000|2021-10-14 14:15:00|34784|34781.6|34793.5|34791.1|34799|34796.6|34766|34763.6|2028
1634221200000|2021-10-14 14:20:00|34794|34791.6|34816|34813.6|34821|34818.6|34785|34782.6|3323
1634221500000|2021-10-14 14:25:00|34815.5|34813.1|34794.5|34792.1|34819|34816.6|34791|34788.6|1881
1634221800000|2021-10-14 14:30:00|34794|34791.6|34780.5|34778.1|34822|34819.6|34780.5|34778.1|2293
1634222100000|2021-10-14 14:35:00|34782|34779.6|34794|34791.6|34795|34792.6|34756|34753.6|2048
1634222400000|2021-10-14 14:40:00|34794.5|34792.1|34789|34786.6|34813|34810.6|34779.5|34777.1|1563
1634222700000|2021-10-14 14:45:00|34789.5|34787.1|34822.5|34820.1|34828|34825.6|34785.5|34783.1|1513
1634223000000|2021-10-14 14:50:00|34821|34818.6|34850|34847.6|34854|34851.6|34821|34818.6|2202
1634223300000|2021-10-14 14:55:00|34851.5|34849.1|34870.5|34868.1|34873|34870.6|34847|34844.6|2094
1634223600000|2021-10-14 15:00:00|34870|34867.6|34832|34829.6|34871|34868.6|34829.5|34827.1|2447
1634223900000|2021-10-14 15:05:00|34834|34831.6|34849.5|34847.1|34854|34851.6|34826|34823.6|1452
1634224200000|2021-10-14 15:10:00|34849|34846.6|34825|34822.6|34852.5|34850.1|34821|34818.6|1181
1634224500000|2021-10-14 15:15:00|34825.5|34823.1|34836.5|34834.1|34850|34847.6|34824|34821.6|885
1634224800000|2021-10-14 15:20:00|34837|34834.6|34842|34839.6|34850|34847.6|34828|34825.6|1603
1634225100000|2021-10-14 15:25:00|34842.5|34840.1|34839|34836.6|34857|34854.6|34836|34833.6|1288
1634225400000|2021-10-14 15:30:00|34839.5|34837.1|34830|34827.6|34855.5|34853.1|34821|34818.6|1334
1634225700000|2021-10-14 15:35:00|34829.5|34827.1|34851|34848.6|34852|34849.6|34819|34816.6|1205
1634226000000|2021-10-14 15:40:00|34852|34849.6|34860.5|34858.1|34862|34859.6|34845.5|34843.1|1485
1634226300000|2021-10-14 15:45:00|34861|34858.6|34864.5|34862.1|34874|34871.6|34851|34848.6|1206
1634226600000|2021-10-14 15:50:00|34864|34861.6|34853.5|34851.1|34871|34868.6|34850.5|34848.1|910
1634226900000|2021-10-14 15:55:00|34854|34851.6|34873.5|34871.1|34876.5|34874.1|34852|34849.6|973
1634227200000|2021-10-14 16:00:00|34873|34870.6|34886.5|34884.1|34888.5|34886.1|34870|34867.6|1214
1634227500000|2021-10-14 16:05:00|34887|34884.6|34883|34880.6|34893|34890.6|34870|34867.6|1348
1634227800000|2021-10-14 16:10:00|34882.5|34880.1|34897|34894.6|34898|34895.6|34881|34878.6|700
1634228100000|2021-10-14 16:15:00|34897.5|34895.1|34883|34880.6|34902.5|34900.1|34878|34875.6|1372
1634228400000|2021-10-14 16:20:00|34884|34881.6|34883|34880.6|34888.5|34886.1|34876.5|34874.1|779
1634228700000|2021-10-14 16:25:00|34882.5|34880.1|34889|34886.6|34899.5|34897.1|34882.5|34880.1|840
1634229000000|2021-10-14 16:30:00|34889.5|34887.1|34877.5|34875.1|34894|34891.6|34867|34864.6|789
1634229300000|2021-10-14 16:35:00|34878|34875.6|34889|34886.6|34890|34887.6|34875|34872.6|431
1634229600000|2021-10-14 16:40:00|34890.5|34888.1|34876.5|34874.1|34890.5|34888.1|34870.5|34868.1|485
1634229900000|2021-10-14 16:45:00|34877|34874.6|34877|34874.6|34879|34876.6|34869.5|34867.1|444
1634230200000|2021-10-14 16:50:00|34877.5|34875.1|34881.5|34879.1|34884.5|34882.1|34875|34872.6|564
1634230500000|2021-10-14 16:55:00|34880.5|34878.1|34891|34888.6|34892|34889.6|34868.5|34866.1|1355
1634230800000|2021-10-14 17:00:00|34891.5|34889.1|34846|34843.6|34903.5|34901.1|34846|34843.6|1658
1634231100000|2021-10-14 17:05:00|34846.5|34844.1|34846|34843.6|34864|34861.6|34842.5|34840.1|849
1634231400000|2021-10-14 17:10:00|34845.5|34843.1|34849|34846.6|34855|34852.6|34836|34833.6|422
1634231700000|2021-10-14 17:15:00|34848.5|34846.1|34853|34850.6|34859|34856.6|34844.5|34842.1|316
1634232000000|2021-10-14 17:20:00|34853.5|34851.1|34848.5|34846.1|34859|34856.6|34848|34845.6|280
1634232300000|2021-10-14 17:25:00|34851|34848.6|34857.5|34855.1|34861.5|34859.1|34846|34843.6|449
1634232600000|2021-10-14 17:30:00|34858|34855.6|34881.5|34879.1|34884.5|34882.1|34858|34855.6|1009
1634232900000|2021-10-14 17:35:00|34881|34878.6|34879.5|34877.1|34893.5|34891.1|34878.5|34876.1|443
1634233200000|2021-10-14 17:40:00|34878.5|34876.1|34894.5|34892.1|34896|34893.6|34878.5|34876.1|469
1634233500000|2021-10-14 17:45:00|34895|34892.6|34903.5|34901.1|34904.5|34902.1|34889.5|34887.1|637
1634233800000|2021-10-14 17:50:00|34904.5|34902.1|34900.5|34898.1|34905.5|34903.1|34890|34887.6|576
1634234100000|2021-10-14 17:55:00|34900|34897.6|34906.5|34904.1|34920.5|34918.1|34899.5|34897.1|883
1634234400000|2021-10-14 18:00:00|34907.5|34905.1|34900.5|34898.1|34912.5|34910.1|34897.5|34895.1|1006
1634234700000|2021-10-14 18:05:00|34901|34898.6|34895|34892.6|34908.5|34906.1|34889.5|34887.1|656
1634235000000|2021-10-14 18:10:00|34895.5|34893.1|34905|34902.6|34907.5|34905.1|34892.5|34890.1|448
1634235300000|2021-10-14 18:15:00|34904.5|34902.1|34908|34905.6|34912.5|34910.1|34901.5|34899.1|616
1634235600000|2021-10-14 18:20:00|34908.5|34906.1|34910.5|34908.1|34913.5|34911.1|34898.5|34896.1|537
1634235900000|2021-10-14 18:25:00|34910|34907.6|34923|34920.6|34923.5|34921.1|34905.5|34903.1|778
1634236200000|2021-10-14 18:30:00|34923.5|34921.1|34909.5|34907.1|34923.5|34921.1|34905.5|34903.1|759
1634236500000|2021-10-14 18:35:00|34909|34906.6|34919.5|34917.1|34922.5|34920.1|34904.5|34902.1|605
1634236800000|2021-10-14 18:40:00|34920|34917.6|34906.5|34904.1|34920|34917.6|34898|34895.6|596
1634237100000|2021-10-14 18:45:00|34907.5|34905.1|34908.5|34906.1|34910.5|34908.1|34896.5|34894.1|576
1634237400000|2021-10-14 18:50:00|34910.5|34908.1|34910.5|34908.1|34915|34912.6|34903|34900.6|412
1634237700000|2021-10-14 18:55:00|34911|34908.6|34913.5|34911.1|34920.5|34918.1|34909|34906.6|471
1634238000000|2021-10-14 19:00:00|34914.5|34912.1|34914.5|34912.1|34914.5|34912.1|34903.5|34901.1|657
1634238300000|2021-10-14 19:05:00|34914|34911.6|34892.5|34890.1|34920.5|34918.1|34892.5|34890.1|903
1634238600000|2021-10-14 19:10:00|34892|34889.6|34893.5|34891.1|34893.5|34891.1|34879|34876.6|926
1634238900000|2021-10-14 19:15:00|34893|34890.6|34889.5|34887.1|34894.5|34892.1|34880.5|34878.1|623
1634239200000|2021-10-14 19:20:00|34888.6|34886.2|34868.1|34865.7|34896.6|34894.2|34868.1|34865.7|1110
1634239500000|2021-10-14 19:25:00|34868.6|34866.2|34885.6|34883.2|34895.6|34893.2|34868.6|34866.2|992
1634239800000|2021-10-14 19:30:00|34884.6|34882.2|34880.1|34877.7|34894.6|34892.2|34871.6|34869.2|929
1634240100000|2021-10-14 19:35:00|34880.6|34878.2|34861.1|34858.7|34883.6|34881.2|34848.6|34846.2|1202
1634240400000|2021-10-14 19:40:00|34860.6|34858.2|34874.1|34871.7|34875.6|34873.2|34846.1|34843.7|1106
1634240700000|2021-10-14 19:45:00|34874.6|34872.2|34874.1|34871.7|34878.1|34875.7|34858.6|34856.2|1146
1634241000000|2021-10-14 19:50:00|34873.6|34871.2|34910.6|34908.2|34924.1|34921.7|34869.1|34866.7|2775
1634241300000|2021-10-14 19:55:00|34908.1|34905.7|34914.6|34912.2|34920.6|34918.2|34888.6|34886.2|3594
1634241600000|2021-10-14 20:00:00|34915.1|34912.7|34911.3|34906.5|34920.8|34916|34904.3|34899.5|1276
1634241900000|2021-10-14 20:05:00|34912.3|34907.5|34919.3|34914.5|34923.8|34919|34909.8|34905|410
1634242200000|2021-10-14 20:10:00|34918.3|34913.5|34925.8|34921|34929.3|34924.5|34916.3|34911.5|459
1634242500000|2021-10-14 20:15:00|34926.3|34921.5|34961.8|34957|34964.3|34959.5|34924.8|34920|890
1634242800000|2021-10-14 20:20:00|34961.3|34956.5|34982.8|34978|34984.3|34979.5|34958.8|34954|475
1634243100000|2021-10-14 20:25:00|34983.3|34978.5|34968.3|34963.5|34983.8|34979|34967.3|34962.5|354
1634243400000|2021-10-14 20:30:00|34968.8|34964|34972.8|34968|34976.8|34972|34966.8|34962|150
1634243700000|2021-10-14 20:35:00|34971.8|34967|34970.3|34965.5|34973.8|34969|34965.8|34961|160
1634244000000|2021-10-14 20:40:00|34969.8|34965|34974.3|34969.5|34975.8|34971|34966.8|34962|164
1634244300000|2021-10-14 20:45:00|34973.8|34969|34959.8|34955|34975.8|34971|34959.8|34955|186
1634244600000|2021-10-14 20:50:00|34959.3|34954.5|34964.3|34959.5|34974.8|34970|34958.8|34954|142
1634244900000|2021-10-14 20:55:00|34963.8|34959|34968.7|34958.9|34970.3|34965.5|34961.8|34957|135
1634245200000|2021-10-14 21:00:00|34968.9|34959.1|34964.9|34955.1|34968.9|34959.1|34964|34954.2|0
1634245500000|2021-10-14 21:05:00|34964.3|34954.5|34962.9|34953.1|34964.4|34954.6|34962.9|34953.1|0
1634245800000|2021-10-14 21:10:00|34962.8|34953|34960.3|34950.5|34962.8|34953|34960.3|34950.5|0
1634246100000|2021-10-14 21:15:00|34960.2|34950.4|34960.1|34950.3|34960.2|34950.4|34957.7|34947.9|0
1634246400000|2021-10-14 21:20:00|34960.4|34950.6|34962.6|34952.8|34964.2|34954.4|34960.4|34950.6|0
1634246700000|2021-10-14 21:25:00|34959.7|34949.9|34961.7|34951.9|34962.3|34952.5|34958|34948.2|0
1634247000000|2021-10-14 21:30:00|34961.8|34952|34960.3|34950.5|34963.3|34953.5|34958.7|34948.9|0
1634247300000|2021-10-14 21:35:00|34960.1|34950.3|34959.3|34949.5|34961.2|34951.4|34959.3|34949.5|0
1634247600000|2021-10-14 21:40:00|34959.4|34949.6|34960.4|34950.6|34964|34954.2|34958.4|34948.6|0
1634247900000|2021-10-14 21:45:00|34959.3|34949.5|34959.3|34949.5|34961.3|34951.5|34959.3|34949.5|0
1634248200000|2021-10-14 21:50:00|34959.4|34949.6|34958.2|34948.4|34961|34951.2|34958.2|34948.4|0
1634248500000|2021-10-14 21:55:00|34958.1|34948.3|34954.7|34944.9|34958.4|34948.6|34951|34941.2|0
1634248800000|2021-10-14 22:00:00|34954.3|34949.5|34949.3|34944.5|34972.3|34967.5|34946.8|34942|248
1634249100000|2021-10-14 22:05:00|34949.8|34945|34945.3|34940.5|34951.3|34946.5|34945.3|34940.5|76
1634249400000|2021-10-14 22:10:00|34946.3|34941.5|34963.3|34958.5|34966.8|34962|34946.3|34941.5|73
1634249700000|2021-10-14 22:15:00|34963.8|34959|34963.3|34958.5|34965.8|34961|34958.8|34954|42
1634250000000|2021-10-14 22:20:00|34963.8|34959|34959.8|34955|34967.3|34962.5|34958.8|34954|48
1634250300000|2021-10-14 22:25:00|34959.3|34954.5|34966.3|34961.5|34966.3|34961.5|34955.3|34950.5|39
1634250600000|2021-10-14 22:30:00|34966.8|34962|34964.8|34960|34970.3|34965.5|34962.8|34958|57
1634250900000|2021-10-14 22:35:00|34965.3|34960.5|34965.8|34961|34969.3|34964.5|34960.8|34956|56
1634251200000|2021-10-14 22:40:00|34966.3|34961.5|34966.8|34962|34970.8|34966|34964.8|34960|50
1634251500000|2021-10-14 22:45:00|34966.3|34961.5|34963.3|34958.5|34966.3|34961.5|34961.3|34956.5|29
1634251800000|2021-10-14 22:50:00|34962.8|34958|34988.8|34984|34994.8|34990|34962.8|34958|538
1634252100000|2021-10-14 22:55:00|34989.3|34984.5|34983.3|34978.5|34989.3|34984.5|34980.8|34976|124
1634252400000|2021-10-14 23:00:00|34983.8|34979|34978.3|34973.5|34984.8|34980|34977.3|34972.5|104
1634252700000|2021-10-14 23:05:00|34979.3|34974.5|34990.3|34985.5|34991.8|34987|34977.3|34972.5|76
1634253000000|2021-10-14 23:10:00|34989.8|34985|34983.3|34978.5|34989.8|34985|34977.8|34973|92
1634253300000|2021-10-14 23:15:00|34982.8|34978|34983.3|34978.5|34988.3|34983.5|34977.8|34973|58
1634253600000|2021-10-14 23:20:00|34983.8|34979|34987.8|34983|34995.8|34991|34983.3|34978.5|128
1634253900000|2021-10-14 23:25:00|34987.3|34982.5|34983.8|34979|34990.8|34986|34983.8|34979|77
1634254200000|2021-10-14 23:30:00|34982.8|34978|34977.3|34972.5|34986.3|34981.5|34972.3|34967.5|114
1634254500000|2021-10-14 23:35:00|34976.8|34972|34978.3|34973.5|34981.3|34976.5|34973.8|34969|80
1634254800000|2021-10-14 23:40:00|34978.8|34974|34980.3|34975.5|34980.3|34975.5|34973.3|34968.5|113
1634255100000|2021-10-14 23:45:00|34979.8|34975|34984.3|34979.5|34986.3|34981.5|34977.3|34972.5|79
1634255400000|2021-10-14 23:50:00|34983.3|34978.5|34979.3|34974.5|34983.3|34978.5|34973.8|34969|65
1634255700000|2021-10-14 23:55:00|34978.8|34974|34979.3|34974.5|34983.8|34979|34974.3|34969.5|92
1634256000000|2021-10-15 00:00:00|34978.8|34974|34954.8|34950|34978.8|34974|34954.8|34950|271
1634256300000|2021-10-15 00:05:00|34955.3|34950.5|34957.3|34952.5|34958.3|34953.5|34939.3|34934.5|278
1634256600000|2021-10-15 00:10:00|34958.3|34953.5|34951.3|34946.5|34966.3|34961.5|34949.3|34944.5|78
1634256900000|2021-10-15 00:15:00|34950.8|34946|34951.3|34946.5|34958.3|34953.5|34941.3|34936.5|151
1634257200000|2021-10-15 00:20:00|34951.8|34947|34939.3|34934.5|34957.8|34953|34929.3|34924.5|172
1634257500000|2021-10-15 00:25:00|34939.8|34935|34940.3|34935.5|34942.3|34937.5|34931.3|34926.5|176
1634257800000|2021-10-15 00:30:00|34940.8|34936|34937.3|34932.5|34946.8|34942|34936.3|34931.5|81
1634258100000|2021-10-15 00:35:00|34936.8|34932|34936.3|34931.5|34938.8|34934|34926.3|34921.5|201
1634258400000|2021-10-15 00:40:00|34936.8|34932|34955.3|34950.5|34957.8|34953|34934.8|34930|122
1634258700000|2021-10-15 00:45:00|34954.8|34950|34953.8|34949|34957.3|34952.5|34945.3|34940.5|84
1634259000000|2021-10-15 00:50:00|34954.3|34949.5|34961.3|34956.5|34963.3|34958.5|34954.3|34949.5|78
1634259300000|2021-10-15 00:55:00|34960.8|34956|34965.3|34960.5|34966.3|34961.5|34955.3|34950.5|52
1634259600000|2021-10-15 01:00:00|34965.8|34961|34945.3|34940.5|34976.8|34972|34943.3|34938.5|216
1634259900000|2021-10-15 01:05:00|34944.8|34940|34930.3|34925.5|34946.3|34941.5|34923.3|34918.5|188
1634260200000|2021-10-15 01:10:00|34930.8|34926|34932.8|34928|34933.3|34928.5|34919.3|34914.5|147
1634260500000|2021-10-15 01:15:00|34932.3|34927.5|34944.3|34939.5|34950.3|34945.5|34931.8|34927|138
1634260800000|2021-10-15 01:20:00|34943.8|34939|34924.8|34920|34945.3|34940.5|34924.8|34920|111
1634261100000|2021-10-15 01:25:00|34925.3|34920.5|34942.3|34937.5|34943.3|34938.5|34920.3|34915.5|120
1634261400000|2021-10-15 01:30:00|34941.3|34936.5|34934.3|34929.5|34948.3|34943.5|34930.8|34926|111
1634261700000|2021-10-15 01:35:00|34933.3|34928.5|34951.3|34946.5|34956.3|34951.5|34929.8|34925|120
1634262000000|2021-10-15 01:40:00|34951.8|34947|34947.3|34942.5|34952.3|34947.5|34941.3|34936.5|75
1634262300000|2021-10-15 01:45:00|34947.8|34943|34949.8|34945|34950.3|34945.5|34939.8|34935|60
1634262600000|2021-10-15 01:50:00|34949.3|34944.5|34977.3|34972.5|34979.3|34974.5|34945.3|34940.5|200
1634262900000|2021-10-15 01:55:00|34976.8|34972|34971.3|34966.5|34979.3|34974.5|34965.3|34960.5|111
1634263200000|2021-10-15 02:00:00|34971.8|34967|34977.8|34973|34989.3|34984.5|34969.8|34965|222
1634263500000|2021-10-15 02:05:00|34977.3|34972.5|34982.3|34977.5|34982.3|34977.5|34971.3|34966.5|98
1634263800000|2021-10-15 02:10:00|34982.8|34978|34978.8|34974|34989.3|34984.5|34977.8|34973|116
1634264100000|2021-10-15 02:15:00|34979.3|34974.5|35019.3|35014.5|35022.8|35018|34978.3|34973.5|632
1634264400000|2021-10-15 02:20:00|35018.8|35014|35028.3|35023.5|35043.3|35038.5|35014.3|35009.5|800
1634264700000|2021-10-15 02:25:00|35028.8|35024|35019.3|35014.5|35028.8|35024|35014.3|35009.5|258
1634265000000|2021-10-15 02:30:00|35019.8|35015|35019.3|35014.5|35021.3|35016.5|35012.8|35008|142
1634265300000|2021-10-15 02:35:00|35019.8|35015|35014.3|35009.5|35020.8|35016|35008.8|35004|133
1634265600000|2021-10-15 02:40:00|35014.8|35010|35019.8|35015|35026.8|35022|35012.8|35008|173
1634265900000|2021-10-15 02:45:00|35020.3|35015.5|35023.3|35018.5|35024.8|35020|35013.8|35009|133
1634266200000|2021-10-15 02:50:00|35023.8|35019|35018.3|35013.5|35024.3|35019.5|35016.8|35012|72
1634266500000|2021-10-15 02:55:00|35018.8|35014|35029.3|35024.5|35034.8|35030|35016.8|35012|136
1634266800000|2021-10-15 03:00:00|35031.3|35026.5|35011.3|35006.5|35033.3|35028.5|35010.8|35006|121
1634267100000|2021-10-15 03:05:00|35011.8|35007|35017.3|35012.5|35019.3|35014.5|35007.8|35003|81
1634267400000|2021-10-15 03:10:00|35017.8|35013|35018.3|35013.5|35023.3|35018.5|35016.3|35011.5|76
1634267700000|2021-10-15 03:15:00|35019.3|35014.5|35012.3|35007.5|35019.3|35014.5|35010.3|35005.5|39
1634268000000|2021-10-15 03:20:00|35012.8|35008|35019.3|35014.5|35019.3|35014.5|35009.8|35005|53
1634268300000|2021-10-15 03:25:00|35018.8|35014|35015.3|35010.5|35023.3|35018.5|35014.3|35009.5|100
1634268600000|2021-10-15 03:30:00|35015.8|35011|35021.3|35016.5|35021.3|35016.5|35013.8|35009|66
1634268900000|2021-10-15 03:35:00|35021.8|35017|35017.3|35012.5|35022.3|35017.5|35016.8|35012|38
1634269200000|2021-10-15 03:40:00|35017.8|35013|35013.3|35008.5|35018.8|35014|35012.8|35008|47
1634269500000|2021-10-15 03:45:00|35013.8|35009|35014.3|35009.5|35020.3|35015.5|35012.8|35008|41
1634269800000|2021-10-15 03:50:00|35014.8|35010|35020.3|35015.5|35021.3|35016.5|35013.3|35008.5|52
1634270100000|2021-10-15 03:55:00|35019.8|35015|35024.3|35019.5|35026.3|35021.5|35018.3|35013.5|98
1634270400000|2021-10-15 04:00:00|35025.3|35020.5|35017.3|35012.5|35037.3|35032.5|35017.3|35012.5|176
1634270700000|2021-10-15 04:05:00|35016.8|35012|35015.3|35010.5|35019.3|35014.5|35015.3|35010.5|53
1634271000000|2021-10-15 04:10:00|35014.8|35010|35023.3|35018.5|35024.3|35019.5|35014.8|35010|56
1634271300000|2021-10-15 04:15:00|35023.8|35019|35032.3|35027.5|35036.3|35031.5|35022.3|35017.5|87
1634271600000|2021-10-15 04:20:00|35031.8|35027|35029.8|35025|35034.3|35029.5|35024.3|35019.5|140
1634271900000|2021-10-15 04:25:00|35030.3|35025.5|35029.8|35025|35030.3|35025.5|35025.3|35020.5|50
1634272200000|2021-10-15 04:30:00|35030.3|35025.5|35046.3|35041.5|35051.3|35046.5|35027.8|35023|389
1634272500000|2021-10-15 04:35:00|35045.8|35041|35042.3|35037.5|35050.3|35045.5|35041.3|35036.5|144
1634272800000|2021-10-15 04:40:00|35042.8|35038|35046.3|35041.5|35048.8|35044|35040.8|35036|74
1634273100000|2021-10-15 04:45:00|35046.8|35042|35050.3|35045.5|35051.8|35047|35045.8|35041|152
1634273400000|2021-10-15 04:50:00|35049.8|35045|35042.3|35037.5|35050.8|35046|35040.3|35035.5|74
1634273700000|2021-10-15 04:55:00|35042.8|35038|35040.3|35035.5|35042.8|35038|35035.8|35031|54
1634274000000|2021-10-15 05:00:00|35040.8|35036|35043.3|35038.5|35047.3|35042.5|35039.3|35034.5|99
1634274300000|2021-10-15 05:05:00|35043.8|35039|35033.8|35029|35045.8|35041|35033.3|35028.5|114
1634274600000|2021-10-15 05:10:00|35034.3|35029.5|35039.3|35034.5|35040.3|35035.5|35027.8|35023|90
1634274900000|2021-10-15 05:15:00|35039.8|35035|35043.3|35038.5|35046.8|35042|35033.3|35028.5|117
1634275200000|2021-10-15 05:20:00|35042.8|35038|35045.3|35040.5|35047.8|35043|35040.3|35035.5|103
1634275500000|2021-10-15 05:25:00|35045.8|35041|35038.3|35033.5|35046.3|35041.5|35032.3|35027.5|103
1634275800000|2021-10-15 05:30:00|35038.8|35034|35034.3|35029.5|35039.3|35034.5|35032.3|35027.5|107
1634276100000|2021-10-15 05:35:00|35033.3|35028.5|35030.8|35026|35038.3|35033.5|35029.3|35024.5|80
1634276400000|2021-10-15 05:40:00|35031.3|35026.5|35036.3|35031.5|35036.8|35032|35031.3|35026.5|146
1634276700000|2021-10-15 05:45:00|35037.3|35032.5|35029.3|35024.5|35040.3|35035.5|35025.8|35021|160
1634277000000|2021-10-15 05:50:00|35028.8|35024|35038.3|35033.5|35038.3|35033.5|35028.3|35023.5|116
1634277300000|2021-10-15 05:55:00|35038.8|35034|35042.8|35038|35047.3|35042.5|35038.8|35034|161
1634277600000|2021-10-15 06:00:00|35042.2|35038.6|35051.7|35048.1|35054.7|35051.1|35035.2|35031.6|438
1634277900000|2021-10-15 06:05:00|35052.2|35048.6|35049.7|35046.1|35058.2|35054.6|35045.2|35041.6|240
1634278200000|2021-10-15 06:10:00|35050.2|35046.6|35033.7|35030.1|35050.2|35046.6|35032.2|35028.6|332
1634278500000|2021-10-15 06:15:00|35035.7|35032.1|35030.7|35027.1|35035.7|35032.1|35017.7|35014.1|323
1634278800000|2021-10-15 06:20:00|35031.2|35027.6|35012.2|35008.6|35031.2|35027.6|35008.2|35004.6|374
1634279100000|2021-10-15 06:25:00|35011.7|35008.1|35026.2|35022.6|35027.7|35024.1|35007.7|35004.1|96
1634279400000|2021-10-15 06:30:00|35027.2|35023.6|35013.2|35009.6|35028.2|35024.6|35007.2|35003.6|339
1634279700000|2021-10-15 06:35:00|35013.7|35010.1|35017.7|35014.1|35019.7|35016.1|35007.7|35004.1|176
1634280000000|2021-10-15 06:40:00|35018.2|35014.6|35017.7|35014.1|35023.2|35019.6|35011.2|35007.6|252
1634280300000|2021-10-15 06:45:00|35018.2|35014.6|35018.7|35015.1|35020.7|35017.1|35009.2|35005.6|182
1634280600000|2021-10-15 06:50:00|35018.2|35014.6|35026.2|35022.6|35026.2|35022.6|35015.7|35012.1|159
1634280900000|2021-10-15 06:55:00|35025.7|35022.1|35033.2|35029.6|35043.2|35039.6|35023.7|35020.1|392
1634281200000|2021-10-15 07:00:00|35032.7|35029.1|35021.7|35018.1|35033.2|35029.6|35010.2|35006.6|940
1634281500000|2021-10-15 07:05:00|35021.2|35017.6|35037.7|35034.1|35040.2|35036.6|35016.2|35012.6|522
1634281800000|2021-10-15 07:10:00|35037.2|35033.6|35039.7|35036.1|35042.2|35038.6|35026.2|35022.6|299
1634282100000|2021-10-15 07:15:00|35039.2|35035.6|35023.7|35020.1|35049.7|35046.1|35020.7|35017.1|431
1634282400000|2021-10-15 07:20:00|35021.7|35018.1|35032.7|35029.1|35039.2|35035.6|35013.2|35009.6|361
1634282700000|2021-10-15 07:25:00|35032.2|35028.6|35029.7|35026.1|35042.7|35039.1|35026.7|35023.1|211
1634283000000|2021-10-15 07:30:00|35029.2|35025.6|35038.7|35035.1|35039.2|35035.6|35021.2|35017.6|323
1634283300000|2021-10-15 07:35:00|35038.2|35034.6|35018.7|35015.1|35039.7|35036.1|35017.7|35014.1|302
1634283600000|2021-10-15 07:40:00|35019.2|35015.6|35017.2|35013.6|35028.7|35025.1|35014.7|35011.1|573
1634283900000|2021-10-15 07:45:00|35016.7|35013.1|35030.2|35026.6|35031.2|35027.6|35012.7|35009.1|556
1634284200000|2021-10-15 07:50:00|35029.7|35026.1|35030.7|35027.1|35036.7|35033.1|35020.2|35016.6|232
1634284500000|2021-10-15 07:55:00|35031.2|35027.6|35036.7|35033.1|35038.7|35035.1|35023.2|35019.6|276
1634284800000|2021-10-15 08:00:00|35037.2|35033.6|35046.7|35043.1|35053.7|35050.1|35030.7|35027.1|435
1634285100000|2021-10-15 08:05:00|35047.2|35043.6|35053.7|35050.1|35053.7|35050.1|35042.7|35039.1|203
1634285400000|2021-10-15 08:10:00|35053.2|35049.6|35067.2|35063.6|35071.2|35067.6|35051.2|35047.6|808
1634285700000|2021-10-15 08:15:00|35066.2|35062.6|35061.7|35058.1|35070.2|35066.6|35059.2|35055.6|286
1634286000000|2021-10-15 08:20:00|35061.2|35057.6|35050.7|35047.1|35065.2|35061.6|35045.7|35042.1|214
1634286300000|2021-10-15 08:25:00|35051.2|35047.6|35050.7|35047.1|35054.7|35051.1|35043.7|35040.1|375
1634286600000|2021-10-15 08:30:00|35051.2|35047.6|35053.2|35049.6|35063.7|35060.1|35048.7|35045.1|344
1634286900000|2021-10-15 08:35:00|35053.7|35050.1|35047.7|35044.1|35053.7|35050.1|35045.2|35041.6|108
1634287200000|2021-10-15 08:40:00|35047.2|35043.6|35046.7|35043.1|35053.2|35049.6|35045.2|35041.6|111
1634287500000|2021-10-15 08:45:00|35047.2|35043.6|35050.7|35047.1|35054.7|35051.1|35046.2|35042.6|165
1634287800000|2021-10-15 08:50:00|35050.2|35046.6|35040.7|35037.1|35054.2|35050.6|35038.2|35034.6|168
1634288100000|2021-10-15 08:55:00|35040.2|35036.6|35037.7|35034.1|35043.2|35039.6|35037.2|35033.6|195
1634288400000|2021-10-15 09:00:00|35038.2|35034.6|35029.7|35026.1|35038.2|35034.6|35028.7|35025.1|273
1634288700000|2021-10-15 09:05:00|35029.2|35025.6|35026.2|35022.6|35030.2|35026.6|35023.2|35019.6|302
1634289000000|2021-10-15 09:10:00|35026.7|35023.1|35032.7|35029.1|35033.7|35030.1|35026.2|35022.6|324
1634289300000|2021-10-15 09:15:00|35033.2|35029.6|35031.2|35027.6|35035.2|35031.6|35027.7|35024.1|137
1634289600000|2021-10-15 09:20:00|35030.7|35027.1|35029.2|35025.6|35034.2|35030.6|35028.7|35025.1|113
1634289900000|2021-10-15 09:25:00|35028.2|35024.6|35040.7|35037.1|35041.2|35037.6|35028.2|35024.6|108
1634290200000|2021-10-15 09:30:00|35041.2|35037.6|35033.2|35029.6|35041.2|35037.6|35032.2|35028.6|107
1634290500000|2021-10-15 09:35:00|35032.7|35029.1|35032.2|35028.6|35041.2|35037.6|35032.2|35028.6|178
1634290800000|2021-10-15 09:40:00|35033.2|35029.6|35021.7|35018.1|35034.7|35031.1|35018.7|35015.1|226
1634291100000|2021-10-15 09:45:00|35022.2|35018.6|35037.7|35034.1|35038.2|35034.6|35017.7|35014.1|149
1634291400000|2021-10-15 09:50:00|35038.2|35034.6|35036.2|35032.6|35040.7|35037.1|35030.2|35026.6|228
1634291700000|2021-10-15 09:55:00|35035.7|35032.1|35047.7|35044.1|35053.7|35050.1|35033.7|35030.1|453
1634292000000|2021-10-15 10:00:00|35047.2|35043.6|35062.2|35058.6|35063.2|35059.6|35046.7|35043.1|437
1634292300000|2021-10-15 10:05:00|35062.7|35059.1|35052.7|35049.1|35068.7|35065.1|35049.2|35045.6|353
1634292600000|2021-10-15 10:10:00|35052.2|35048.6|35052.2|35048.6|35058.7|35055.1|35049.2|35045.6|196
1634292900000|2021-10-15 10:15:00|35052.7|35049.1|35049.2|35045.6|35054.2|35050.6|35043.2|35039.6|160
1634293200000|2021-10-15 10:20:00|35049.7|35046.1|35048.2|35044.6|35053.7|35050.1|35045.2|35041.6|210
1634293500000|2021-10-15 10:25:00|35048.7|35045.1|35072.7|35069.1|35075.2|35071.6|35048.7|35045.1|340
1634293800000|2021-10-15 10:30:00|35073.2|35069.6|35062.7|35059.1|35077.2|35073.6|35058.7|35055.1|263
1634294100000|2021-10-15 10:35:00|35063.2|35059.6|35060.2|35056.6|35065.2|35061.6|35058.2|35054.6|159
1634294400000|2021-10-15 10:40:00|35060.7|35057.1|35061.7|35058.1|35064.2|35060.6|35056.7|35053.1|152
1634294700000|2021-10-15 10:45:00|35061.2|35057.6|35062.2|35058.6|35072.2|35068.6|35059.2|35055.6|562
1634295000000|2021-10-15 10:50:00|35061.7|35058.1|35055.2|35051.6|35065.7|35062.1|35055.2|35051.6|188
1634295300000|2021-10-15 10:55:00|35054.7|35051.1|35054.7|35051.1|35065.7|35062.1|35053.2|35049.6|273
1634295600000|2021-10-15 11:00:00|35054.2|35050.6|35061.7|35058.1|35063.7|35060.1|35048.2|35044.6|392
1634295900000|2021-10-15 11:05:00|35061.2|35057.6|35058.7|35055.1|35066.2|35062.6|35052.7|35049.1|275
1634296200000|2021-10-15 11:10:00|35058.2|35054.6|35065.7|35062.1|35065.7|35062.1|35054.2|35050.6|99
1634296500000|2021-10-15 11:15:00|35065.2|35061.6|35067.2|35063.6|35069.7|35066.1|35063.2|35059.6|95
1634296800000|2021-10-15 11:20:00|35066.7|35063.1|35068.2|35064.6|35075.2|35071.6|35064.2|35060.6|366
1634297100000|2021-10-15 11:25:00|35068.7|35065.1|35076.2|35072.6|35077.2|35073.6|35067.2|35063.6|274
1634297400000|2021-10-15 11:30:00|35076.7|35073.1|35087.7|35084.1|35091.7|35088.1|35073.2|35069.6|484
1634297700000|2021-10-15 11:35:00|35087.2|35083.6|35082.7|35079.1|35092.7|35089.1|35079.2|35075.6|318
1634298000000|2021-10-15 11:40:00|35083.2|35079.6|35085.2|35081.6|35092.2|35088.6|35082.7|35079.1|279
1634298300000|2021-10-15 11:45:00|35084.2|35080.6|35080.7|35077.1|35088.2|35084.6|35080.2|35076.6|258
1634298600000|2021-10-15 11:50:00|35080.2|35076.6|35084.2|35080.6|35085.2|35081.6|35076.2|35072.6|312
1634298900000|2021-10-15 11:55:00|35085.2|35081.6|35073.7|35070.1|35085.2|35081.6|35073.2|35069.6|339
1634299200000|2021-10-15 12:00:00|35073.2|35069.6|35075.7|35072.1|35078.7|35075.1|35068.7|35065.1|362
1634299500000|2021-10-15 12:05:00|35075.2|35071.6|35079.2|35075.6|35080.2|35076.6|35073.7|35070.1|213
1634299800000|2021-10-15 12:10:00|35080.2|35076.6|35082.2|35078.6|35085.2|35081.6|35077.2|35073.6|181
1634300100000|2021-10-15 12:15:00|35083.2|35079.6|35073.2|35069.6|35083.2|35079.6|35073.2|35069.6|223
1634300400000|2021-10-15 12:20:00|35072.7|35069.1|35068.7|35065.1|35087.2|35083.6|35066.2|35062.6|398
1634300700000|2021-10-15 12:25:00|35068.2|35064.6|35063.2|35059.6|35074.2|35070.6|35039.2|35035.6|909
1634301000000|2021-10-15 12:30:00|35062.7|35059.1|35086.7|35083.1|35088.7|35085.1|35053.2|35049.6|751
1634301300000|2021-10-15 12:35:00|35087.7|35084.1|35122.7|35119.1|35123.2|35119.6|35085.2|35081.6|1104
1634301600000|2021-10-15 12:40:00|35123.2|35119.6|35155.7|35152.1|35157.2|35153.6|35123.2|35119.6|1742
1634301900000|2021-10-15 12:45:00|35156.2|35152.6|35149.7|35146.1|35158.7|35155.1|35138.7|35135.1|1104
1634302200000|2021-10-15 12:50:00|35150.2|35146.6|35138.7|35135.1|35150.7|35147.1|35132.7|35129.1|691
1634302500000|2021-10-15 12:55:00|35138.2|35134.6|35139.7|35136.1|35146.2|35142.6|35133.7|35130.1|706
1634302800000|2021-10-15 13:00:00|35139.2|35135.6|35143.2|35139.6|35144.2|35140.6|35128.2|35124.6|801
1634303100000|2021-10-15 13:05:00|35143.7|35140.1|35145.7|35142.1|35155.2|35151.6|35139.2|35135.6|648
1634303400000|2021-10-15 13:10:00|35146.2|35142.6|35147.2|35143.6|35151.2|35147.6|35137.7|35134.1|437
1634303700000|2021-10-15 13:15:00|35147.7|35144.1|35155.7|35152.1|35162.7|35159.1|35138.7|35135.1|783
1634304000000|2021-10-15 13:20:00|35156.2|35152.6|35166.2|35162.6|35168.7|35165.1|35154.7|35151.1|581
1634304300000|2021-10-15 13:25:00|35167.2|35163.6|35177.7|35174.1|35198.2|35194.6|35162.2|35158.6|2138
1634304600000|2021-10-15 13:30:00|35178.2|35174.6|35123.6|35121.2|35186.6|35184.2|35110.6|35108.2|7963
1634304900000|2021-10-15 13:35:00|35124.6|35122.2|35129.6|35127.2|35178.6|35176.2|35122.1|35119.7|4507
1634305200000|2021-10-15 13:40:00|35130.6|35128.2|35160.6|35158.2|35163.6|35161.2|35105.1|35102.7|3532
1634305500000|2021-10-15 13:45:00|35161.1|35158.7|35157.1|35154.7|35179.6|35177.2|35140.1|35137.7|2721
1634305800000|2021-10-15 13:50:00|35156.6|35154.2|35185.6|35183.2|35201.1|35198.7|35149.1|35146.7|2379
1634306100000|2021-10-15 13:55:00|35183.6|35181.2|35227.1|35224.7|35228.1|35225.7|35179.6|35177.2|2923
1634306400000|2021-10-15 14:00:00|35227.6|35225.2|35223.1|35220.7|35236.1|35233.7|35198.6|35196.2|3155
1634306700000|2021-10-15 14:05:00|35223.6|35221.2|35262.6|35260.2|35270.6|35268.2|35223.6|35221.2|3379
1634307000000|2021-10-15 14:10:00|35263.1|35260.7|35253.1|35250.7|35269.6|35267.2|35250.6|35248.2|2040
1634307300000|2021-10-15 14:15:00|35252.6|35250.2|35256.1|35253.7|35269.6|35267.2|35252.6|35250.2|1638
1634307600000|2021-10-15 14:20:00|35255.6|35253.2|35223.1|35220.7|35262.6|35260.2|35221.1|35218.7|1699
1634307900000|2021-10-15 14:25:00|35223.6|35221.2|35149.6|35147.2|35223.6|35221.2|35138.6|35136.2|3879
1634308200000|2021-10-15 14:30:00|35148.1|35145.7|35204.1|35201.7|35207.6|35205.2|35147.6|35145.2|2448
1634308500000|2021-10-15 14:35:00|35204.6|35202.2|35213.1|35210.7|35215.1|35212.7|35181.1|35178.7|1411
1634308800000|2021-10-15 14:40:00|35213.6|35211.2|35201.6|35199.2|35217.6|35215.2|35191.1|35188.7|1194
1634309100000|2021-10-15 14:45:00|35201.1|35198.7|35235.6|35233.2|35237.6|35235.2|35200.1|35197.7|1726
1634309400000|2021-10-15 14:50:00|35236.1|35233.7|35204.1|35201.7|35238.6|35236.2|35204.1|35201.7|1502
1634309700000|2021-10-15 14:55:00|35203.6|35201.2|35218.6|35216.2|35219.6|35217.2|35197.1|35194.7|1162
1634310000000|2021-10-15 15:00:00|35219.1|35216.7|35205.6|35203.2|35225.6|35223.2|35198.6|35196.2|962
1634310300000|2021-10-15 15:05:00|35206.6|35204.2|35197.1|35194.7|35207.6|35205.2|35187.6|35185.2|1110
1634310600000|2021-10-15 15:10:00|35196.6|35194.2|35193.6|35191.2|35204.6|35202.2|35188.6|35186.2|1206
1634310900000|2021-10-15 15:15:00|35194.1|35191.7|35217.6|35215.2|35219.6|35217.2|35189.6|35187.2|1137
1634311200000|2021-10-15 15:20:00|35217.1|35214.7|35217.6|35215.2|35220.1|35217.7|35197.6|35195.2|1020
1634311500000|2021-10-15 15:25:00|35218.6|35216.2|35210.1|35207.7|35223.6|35221.2|35200.6|35198.2|744
1634311800000|2021-10-15 15:30:00|35209.6|35207.2|35219.1|35216.7|35224.1|35221.7|35209.1|35206.7|782
1634312100000|2021-10-15 15:35:00|35218.6|35216.2|35213.6|35211.2|35226.6|35224.2|35211.6|35209.2|789
1634312400000|2021-10-15 15:40:00|35213.1|35210.7|35188.6|35186.2|35213.6|35211.2|35187.6|35185.2|896
1634312700000|2021-10-15 15:45:00|35188.1|35185.7|35204.1|35201.7|35212.1|35209.7|35187.1|35184.7|659
1634313000000|2021-10-15 15:50:00|35203.6|35201.2|35196.6|35194.2|35208.6|35206.2|35175.1|35172.7|1101
1634313300000|2021-10-15 15:55:00|35196.1|35193.7|35189.1|35186.7|35205.1|35202.7|35187.1|35184.7|683
1634313600000|2021-10-15 16:00:00|35188.6|35186.2|35205.1|35202.7|35207.6|35205.2|35188.6|35186.2|816
1634313900000|2021-10-15 16:05:00|35205.6|35203.2|35204.6|35202.2|35212.6|35210.2|35191.1|35188.7|736
1634314200000|2021-10-15 16:10:00|35205.1|35202.7|35207.6|35205.2|35208.1|35205.7|35199.6|35197.2|484
1634314500000|2021-10-15 16:15:00|35208.1|35205.7|35211.6|35209.2|35218.6|35216.2|35205.1|35202.7|632
1634314800000|2021-10-15 16:20:00|35212.1|35209.7|35190.6|35188.2|35212.1|35209.7|35183.6|35181.2|1132
1634315100000|2021-10-15 16:25:00|35192.6|35190.2|35195.6|35193.2|35197.1|35194.7|35182.6|35180.2|791
1634315400000|2021-10-15 16:30:00|35195.1|35192.7|35186.1|35183.7|35208.1|35205.7|35185.6|35183.2|669
1634315700000|2021-10-15 16:35:00|35185.6|35183.2|35192.6|35190.2|35199.6|35197.2|35181.6|35179.2|553
1634316000000|2021-10-15 16:40:00|35193.1|35190.7|35210.6|35208.2|35214.6|35212.2|35189.6|35187.2|659
1634316300000|2021-10-15 16:45:00|35211.1|35208.7|35203.1|35200.7|35215.6|35213.2|35197.6|35195.2|566
1634316600000|2021-10-15 16:50:00|35202.6|35200.2|35208.6|35206.2|35211.6|35209.2|35200.6|35198.2|389
1634316900000|2021-10-15 16:55:00|35209.1|35206.7|35210.6|35208.2|35216.6|35214.2|35205.6|35203.2|362
1634317200000|2021-10-15 17:00:00|35211.1|35208.7|35204.6|35202.2|35214.6|35212.2|35196.6|35194.2|583
1634317500000|2021-10-15 17:05:00|35205.1|35202.7|35221.6|35219.2|35226.6|35224.2|35204.1|35201.7|780
1634317800000|2021-10-15 17:10:00|35221.1|35218.7|35211.1|35208.7|35228.6|35226.2|35210.6|35208.2|505
1634318100000|2021-10-15 17:15:00|35211.6|35209.2|35206.6|35204.2|35212.6|35210.2|35200.1|35197.7|613
1634318400000|2021-10-15 17:20:00|35207.1|35204.7|35209.6|35207.2|35213.1|35210.7|35202.1|35199.7|576
1634318700000|2021-10-15 17:25:00|35209.1|35206.7|35214.6|35212.2|35217.6|35215.2|35207.6|35205.2|398
1634319000000|2021-10-15 17:30:00|35215.6|35213.2|35235.6|35233.2|35236.1|35233.7|35214.6|35212.2|767
1634319300000|2021-10-15 17:35:00|35235.1|35232.7|35243.6|35241.2|35246.1|35243.7|35234.6|35232.2|720
1634319600000|2021-10-15 17:40:00|35244.6|35242.2|35250.6|35248.2|35251.6|35249.2|35237.1|35234.7|520
1634319900000|2021-10-15 17:45:00|35251.1|35248.7|35266.6|35264.2|35269.1|35266.7|35248.6|35246.2|1174
1634320200000|2021-10-15 17:50:00|35267.1|35264.7|35281.1|35278.7|35286.1|35283.7|35265.6|35263.2|1339
1634320500000|2021-10-15 17:55:00|35281.6|35279.2|35277.6|35275.2|35282.6|35280.2|35272.1|35269.7|887
1634320800000|2021-10-15 18:00:00|35278.6|35276.2|35311.1|35308.7|35313.1|35310.7|35278.1|35275.7|1754
1634321100000|2021-10-15 18:05:00|35310.6|35308.2|35320.1|35317.7|35323.6|35321.2|35301.6|35299.2|1445
1634321400000|2021-10-15 18:10:00|35319.6|35317.2|35318.6|35316.2|35326.6|35324.2|35313.1|35310.7|849
1634321700000|2021-10-15 18:15:00|35318.1|35315.7|35310.9|35308.5|35323.6|35321.2|35308.9|35306.5|852
1634322000000|2021-10-15 18:20:00|35311.9|35309.5|35311.9|35309.5|35314.9|35312.5|35307.9|35305.5|766
1634322300000|2021-10-15 18:25:00|35310.9|35308.5|35309.9|35307.5|35319.9|35317.5|35305.4|35303|869
1634322600000|2021-10-15 18:30:00|35310.4|35308|35294.9|35292.5|35313.9|35311.5|35289.9|35287.5|1188
1634322900000|2021-10-15 18:35:00|35295.4|35293|35296.9|35294.5|35298.9|35296.5|35280.9|35278.5|1137
1634323200000|2021-10-15 18:40:00|35296.4|35294|35288.4|35286|35298.4|35296|35281.4|35279|625
1634323500000|2021-10-15 18:45:00|35288.9|35286.5|35293.4|35291|35293.9|35291.5|35278.9|35276.5|736
1634323800000|2021-10-15 18:50:00|35293.9|35291.5|35287.9|35285.5|35294.4|35292|35282.4|35280|546
1634324100000|2021-10-15 18:55:00|35288.9|35286.5|35313.4|35311|35318.9|35316.5|35286.4|35284|945
1634324400000|2021-10-15 19:00:00|35312.9|35310.5|35284.9|35282.5|35318.9|35316.5|35284.9|35282.5|1254
1634324700000|2021-10-15 19:05:00|35283.9|35281.5|35266.4|35264|35292.9|35290.5|35265.4|35263|1536
1634325000000|2021-10-15 19:10:00|35265.9|35263.5|35290.9|35288.5|35292.9|35290.5|35264.9|35262.5|1067
1634325300000|2021-10-15 19:15:00|35290.4|35288|35288.4|35286|35308.9|35306.5|35280.4|35278|1255
1634325600000|2021-10-15 19:20:00|35288.1|35285.7|35293.1|35290.7|35293.6|35291.2|35274.1|35271.7|707
1634325900000|2021-10-15 19:25:00|35292.6|35290.2|35309.6|35307.2|35317.6|35315.2|35289.1|35286.7|947
1634326200000|2021-10-15 19:30:00|35310.1|35307.7|35298.6|35296.2|35310.1|35307.7|35288.6|35286.2|854
1634326500000|2021-10-15 19:35:00|35299.1|35296.7|35297.6|35295.2|35304.6|35302.2|35285.6|35283.2|585
1634326800000|2021-10-15 19:40:00|35296.1|35293.7|35302.1|35299.7|35310.6|35308.2|35294.6|35292.2|531
1634327100000|2021-10-15 19:45:00|35301.6|35299.2|35286.1|35283.7|35301.6|35299.2|35283.1|35280.7|1139
1634327400000|2021-10-15 19:50:00|35286.6|35284.2|35299.1|35296.7|35309.6|35307.2|35280.6|35278.2|1670
1634327700000|2021-10-15 19:55:00|35300.6|35298.2|35301.6|35299.2|35316.1|35313.7|35292.1|35289.7|3297
1634328000000|2021-10-15 20:00:00|35302.6|35300.2|35308.3|35303.5|35326.3|35321.5|35290.8|35286|1483
1634328300000|2021-10-15 20:05:00|35307.8|35303|35305.3|35300.5|35310.3|35305.5|35295.8|35291|651
1634328600000|2021-10-15 20:10:00|35305.8|35301|35300.3|35295.5|35308.3|35303.5|35298.3|35293.5|412
1634328900000|2021-10-15 20:15:00|35300.8|35296|35303.3|35298.5|35304.8|35300|35297.8|35293|188
1634329200000|2021-10-15 20:20:00|35303.8|35299|35306.8|35302|35313.8|35309|35302.3|35297.5|153
1634329500000|2021-10-15 20:25:00|35307.3|35302.5|35307.3|35302.5|35308.8|35304|35303.8|35299|63
1634329800000|2021-10-15 20:30:00|35307.8|35303|35308.3|35303.5|35309.8|35305|35301.3|35296.5|185
1634330100000|2021-10-15 20:35:00|35307.8|35303|35311.3|35306.5|35311.8|35307|35306.8|35302|165
1634330400000|2021-10-15 20:40:00|35310.8|35306|35314.3|35309.5|35314.3|35309.5|35308.3|35303.5|86
1634330700000|2021-10-15 20:45:00|35313.8|35309|35313.3|35308.5|35316.3|35311.5|35309.8|35305|192
1634331000000|2021-10-15 20:50:00|35312.3|35307.5|35306.3|35301.5|35315.8|35311|35306.3|35301.5|118
1634331300000|2021-10-15 20:55:00|35305.8|35301|35317.9|35308.1|35320.3|35315.5|35303.8|35299|153
1634508000000|2021-10-17 22:00:00|35336.3|35331.5|35347.3|35342.5|35351.8|35347|35332.3|35327.5|354
1634508300000|2021-10-17 22:05:00|35348.3|35343.5|35338.3|35333.5|35355.8|35351|35327.8|35323|428
1634508600000|2021-10-17 22:10:00|35337.8|35333|35333.3|35328.5|35345.3|35340.5|35328.8|35324|205
1634508900000|2021-10-17 22:15:00|35334.3|35329.5|35328.3|35323.5|35334.3|35329.5|35319.8|35315|130
1634509200000|2021-10-17 22:20:00|35326.3|35321.5|35297.8|35293|35334.8|35330|35296.3|35291.5|254
1634509500000|2021-10-17 22:25:00|35298.3|35293.5|35300.8|35296|35309.3|35304.5|35286.3|35281.5|371
1634509800000|2021-10-17 22:30:00|35301.3|35296.5|35277.3|35272.5|35301.8|35297|35273.3|35268.5|404
1634510100000|2021-10-17 22:35:00|35277.8|35273|35287.3|35282.5|35289.3|35284.5|35268.8|35264|216
1634510400000|2021-10-17 22:40:00|35285.3|35280.5|35283.3|35278.5|35289.3|35284.5|35279.3|35274.5|72
1634510700000|2021-10-17 22:45:00|35283.8|35279|35282.3|35277.5|35283.8|35279|35275.8|35271|61
1634511000000|2021-10-17 22:50:00|35281.8|35277|35282.3|35277.5|35285.8|35281|35278.8|35274|65
1634511300000|2021-10-17 22:55:00|35282.8|35278|35287.3|35282.5|35290.3|35285.5|35282.3|35277.5|62
1634511600000|2021-10-17 23:00:00|35287.8|35283|35279.3|35274.5|35288.8|35284|35273.8|35269|89
1634511900000|2021-10-17 23:05:00|35279.8|35275|35300.8|35296|35300.8|35296|35278.8|35274|131
1634512200000|2021-10-17 23:10:00|35300.3|35295.5|35301.8|35297|35302.8|35298|35290.3|35285.5|98
1634512500000|2021-10-17 23:15:00|35302.3|35297.5|35292.3|35287.5|35303.8|35299|35289.3|35284.5|128
1634512800000|2021-10-17 23:20:00|35292.8|35288|35293.3|35288.5|35295.8|35291|35284.8|35280|78
1634513100000|2021-10-17 23:25:00|35292.3|35287.5|35290.8|35286|35294.8|35290|35274.3|35269.5|189
1634513400000|2021-10-17 23:30:00|35290.3|35285.5|35278.3|35273.5|35295.8|35291|35268.8|35264|223
1634513700000|2021-10-17 23:35:00|35280.3|35275.5|35267.3|35262.5|35284.3|35279.5|35266.8|35262|193
1634514000000|2021-10-17 23:40:00|35267.8|35263|35281.8|35277|35284.8|35280|35267.3|35262.5|145
1634514300000|2021-10-17 23:45:00|35281.3|35276.5|35259.3|35254.5|35281.3|35276.5|35256.8|35252|244
1634514600000|2021-10-17 23:50:00|35259.8|35255|35265.3|35260.5|35273.3|35268.5|35259.8|35255|148
1634514900000|2021-10-17 23:55:00|35264.8|35260|35261.3|35256.5|35269.3|35264.5|35260.3|35255.5|110
1634515200000|2021-10-18 00:00:00|35262.8|35258|35254.3|35249.5|35266.3|35261.5|35240.8|35236|315
1634515500000|2021-10-18 00:05:00|35253.8|35249|35268.8|35264|35271.8|35267|35249.8|35245|218
1634515800000|2021-10-18 00:10:00|35268.3|35263.5|35262.3|35257.5|35270.8|35266|35252.3|35247.5|112
1634516100000|2021-10-18 00:15:00|35262.8|35258|35267.3|35262.5|35267.3|35262.5|35250.3|35245.5|146
1634516400000|2021-10-18 00:20:00|35267.8|35263|35282.3|35277.5|35290.8|35286|35265.8|35261|185
1634516700000|2021-10-18 00:25:00|35282.8|35278|35280.3|35275.5|35293.3|35288.5|35276.3|35271.5|140
1634517000000|2021-10-18 00:30:00|35278.8|35274|35301.3|35296.5|35301.3|35296.5|35274.8|35270|197
1634517300000|2021-10-18 00:35:00|35300.8|35296|35309.3|35304.5|35313.3|35308.5|35299.3|35294.5|279
1634517600000|2021-10-18 00:40:00|35309.8|35305|35322.8|35318|35328.3|35323.5|35306.8|35302|210
1634517900000|2021-10-18 00:45:00|35322.3|35317.5|35310.8|35306|35324.3|35319.5|35307.8|35303|142
1634518200000|2021-10-18 00:50:00|35310.3|35305.5|35341.8|35337|35350.3|35345.5|35309.8|35305|353
1634518500000|2021-10-18 00:55:00|35342.3|35337.5|35311.8|35307|35342.3|35337.5|35310.3|35305.5|283
1634518800000|2021-10-18 01:00:00|35311.3|35306.5|35315.8|35311|35320.3|35315.5|35289.8|35285|223
1634519100000|2021-10-18 01:05:00|35315.3|35310.5|35321.3|35316.5|35325.8|35321|35304.3|35299.5|132
1634519400000|2021-10-18 01:10:00|35321.8|35317|35306.8|35302|35321.8|35317|35293.3|35288.5|124
1634519700000|2021-10-18 01:15:00|35306.3|35301.5|35311.8|35307|35321.3|35316.5|35303.8|35299|113
1634520000000|2021-10-18 01:20:00|35311.3|35306.5|35320.3|35315.5|35323.8|35319|35311.3|35306.5|60
1634520300000|2021-10-18 01:25:00|35319.8|35315|35311.8|35307|35320.8|35316|35309.8|35305|73
1634520600000|2021-10-18 01:30:00|35311.3|35306.5|35302.3|35297.5|35314.3|35309.5|35294.3|35289.5|149
1634520900000|2021-10-18 01:35:00|35301.8|35297|35298.3|35293.5|35309.8|35305|35294.3|35289.5|126
1634521200000|2021-10-18 01:40:00|35297.8|35293|35291.8|35287|35305.8|35301|35290.3|35285.5|144
1634521500000|2021-10-18 01:45:00|35292.8|35288|35296.3|35291.5|35298.8|35294|35277.8|35273|153
1634521800000|2021-10-18 01:50:00|35295.8|35291|35311.3|35306.5|35315.3|35310.5|35292.8|35288|142
1634522100000|2021-10-18 01:55:00|35310.8|35306|35315.3|35310.5|35320.8|35316|35308.3|35303.5|89
1634522400000|2021-10-18 02:00:00|35314.8|35310|35317.3|35312.5|35319.3|35314.5|35305.3|35300.5|96
1634522700000|2021-10-18 02:05:00|35317.8|35313|35321.3|35316.5|35323.3|35318.5|35314.3|35309.5|154
1634523000000|2021-10-18 02:10:00|35320.3|35315.5|35321.3|35316.5|35322.8|35318|35314.3|35309.5|55
1634523300000|2021-10-18 02:15:00|35320.8|35316|35313.3|35308.5|35324.3|35319.5|35311.8|35307|65
1634523600000|2021-10-18 02:20:00|35312.8|35308|35320.8|35316|35322.3|35317.5|35308.3|35303.5|55
1634523900000|2021-10-18 02:25:00|35321.3|35316.5|35325.3|35320.5|35326.3|35321.5|35320.3|35315.5|59
1634524200000|2021-10-18 02:30:00|35325.8|35321|35326.3|35321.5|35330.3|35325.5|35315.3|35310.5|87
1634524500000|2021-10-18 02:35:00|35325.8|35321|35321.8|35317|35325.8|35321|35317.3|35312.5|53
1634524800000|2021-10-18 02:40:00|35321.3|35316.5|35318.3|35313.5|35322.3|35317.5|35315.8|35311|39
1634525100000|2021-10-18 02:45:00|35317.8|35313|35319.8|35315|35321.3|35316.5|35317.3|35312.5|50
1634525400000|2021-10-18 02:50:00|35320.3|35315.5|35326.3|35321.5|35326.8|35322|35318.8|35314|68
1634525700000|2021-10-18 02:55:00|35326.8|35322|35325.3|35320.5|35327.8|35323|35314.3|35309.5|57
1634526000000|2021-10-18 03:00:00|35325.8|35321|35329.3|35324.5|35329.8|35325|35321.3|35316.5|58
1634526300000|2021-10-18 03:05:00|35329.8|35325|35333.3|35328.5|35333.3|35328.5|35321.3|35316.5|59
1634526600000|2021-10-18 03:10:00|35332.8|35328|35331.3|35326.5|35333.3|35328.5|35326.8|35322|33
1634526900000|2021-10-18 03:15:00|35330.3|35325.5|35327.3|35322.5|35330.3|35325.5|35323.8|35319|31
1634527200000|2021-10-18 03:20:00|35327.8|35323|35321.3|35316.5|35327.8|35323|35318.3|35313.5|41
1634527500000|2021-10-18 03:25:00|35320.8|35316|35321.8|35317|35323.3|35318.5|35314.3|35309.5|59
1634527800000|2021-10-18 03:30:00|35322.3|35317.5|35329.8|35325|35330.8|35326|35318.3|35313.5|54
1634528100000|2021-10-18 03:35:00|35330.3|35325.5|35331.3|35326.5|35333.3|35328.5|35327.3|35322.5|53
1634528400000|2021-10-18 03:40:00|35330.8|35326|35331.3|35326.5|35331.3|35326.5|35323.8|35319|59
1634528700000|2021-10-18 03:45:00|35331.8|35327|35324.3|35319.5|35335.3|35330.5|35321.3|35316.5|306
1634529000000|2021-10-18 03:50:00|35323.8|35319|35319.3|35314.5|35323.8|35319|35318.8|35314|67
1634529300000|2021-10-18 03:55:00|35319.8|35315|35314.3|35309.5|35319.8|35315|35311.3|35306.5|141
1634529600000|2021-10-18 04:00:00|35314.8|35310|35304.8|35300|35315.3|35310.5|35299.8|35295|402
1634529900000|2021-10-18 04:05:00|35304.3|35299.5|35307.3|35302.5|35307.8|35303|35298.3|35293.5|71
1634530200000|2021-10-18 04:10:00|35306.8|35302|35306.3|35301.5|35308.8|35304|35302.3|35297.5|55
1634530500000|2021-10-18 04:15:00|35305.8|35301|35311.3|35306.5|35311.8|35307|35302.8|35298|53
1634530800000|2021-10-18 04:20:00|35310.8|35306|35300.3|35295.5|35310.8|35306|35299.3|35294.5|60
1634531100000|2021-10-18 04:25:00|35300.8|35296|35297.3|35292.5|35302.8|35298|35295.3|35290.5|39
1634531400000|2021-10-18 04:30:00|35296.8|35292|35299.8|35295|35305.8|35301|35296.8|35292|81
1634531700000|2021-10-18 04:35:00|35300.3|35295.5|35300.3|35295.5|35304.3|35299.5|35297.3|35292.5|33
1634532000000|2021-10-18 04:40:00|35299.8|35295|35300.3|35295.5|35302.3|35297.5|35296.8|35292|46
1634532300000|2021-10-18 04:45:00|35299.8|35295|35295.3|35290.5|35300.3|35295.5|35295.3|35290.5|26
1634532600000|2021-10-18 04:50:00|35297.8|35293|35297.8|35293|35302.3|35297.5|35292.8|35288|49
1634532900000|2021-10-18 04:55:00|35298.3|35293.5|35281.3|35276.5|35298.3|35293.5|35280.3|35275.5|113
1634533200000|2021-10-18 05:00:00|35281.8|35277|35293.8|35289|35295.3|35290.5|35280.8|35276|109
1634533500000|2021-10-18 05:05:00|35294.3|35289.5|35289.3|35284.5|35296.3|35291.5|35287.8|35283|69
1634533800000|2021-10-18 05:10:00|35289.8|35285|35286.3|35281.5|35295.8|35291|35283.8|35279|55
1634534100000|2021-10-18 05:15:00|35286.8|35282|35290.8|35286|35294.3|35289.5|35282.3|35277.5|74
1634534400000|2021-10-18 05:20:00|35290.3|35285.5|35298.8|35294|35298.8|35294|35287.8|35283|56
1634534700000|2021-10-18 05:25:00|35298.3|35293.5|35297.3|35292.5|35302.8|35298|35296.8|35292|60
1634535000000|2021-10-18 05:30:00|35297.8|35293|35290.3|35285.5|35298.3|35293.5|35282.8|35278|63
1634535300000|2021-10-18 05:35:00|35290.8|35286|35287.8|35283|35293.8|35289|35283.8|35279|38
1634535600000|2021-10-18 05:40:00|35288.3|35283.5|35288.3|35283.5|35293.3|35288.5|35287.8|35283|31
1634535900000|2021-10-18 05:45:00|35288.8|35284|35285.3|35280.5|35290.3|35285.5|35283.3|35278.5|39
1634536200000|2021-10-18 05:50:00|35286.3|35281.5|35286.3|35281.5|35288.3|35283.5|35283.3|35278.5|35
1634536500000|2021-10-18 05:55:00|35286.8|35282|35285.3|35280.5|35289.3|35284.5|35284.3|35279.5|25
1634536800000|2021-10-18 06:00:00|35284.7|35281.1|35256.2|35252.6|35285.2|35281.6|35252.7|35249.1|387
1634537100000|2021-10-18 06:05:00|35255.7|35252.1|35245.7|35242.1|35259.7|35256.1|35240.2|35236.6|379
1634537400000|2021-10-18 06:10:00|35245.2|35241.6|35227.2|35223.6|35246.7|35243.1|35219.2|35215.6|531
1634537700000|2021-10-18 06:15:00|35225.7|35222.1|35212.7|35209.1|35231.2|35227.6|35205.2|35201.6|482
1634538000000|2021-10-18 06:20:00|35213.2|35209.6|35223.7|35220.1|35225.7|35222.1|35208.2|35204.6|287
1634538300000|2021-10-18 06:25:00|35224.2|35220.6|35217.7|35214.1|35229.7|35226.1|35216.7|35213.1|166
1634538600000|2021-10-18 06:30:00|35219.7|35216.1|35220.7|35217.1|35224.2|35220.6|35209.2|35205.6|270
1634538900000|2021-10-18 06:35:00|35221.7|35218.1|35222.7|35219.1|35222.7|35219.1|35208.7|35205.1|153
1634539200000|2021-10-18 06:40:00|35221.7|35218.1|35213.7|35210.1|35221.7|35218.1|35211.7|35208.1|125
1634539500000|2021-10-18 06:45:00|35214.2|35210.6|35199.7|35196.1|35214.2|35210.6|35197.2|35193.6|254
1634539800000|2021-10-18 06:50:00|35200.2|35196.6|35224.2|35220.6|35226.2|35222.6|35196.2|35192.6|253
1634540100000|2021-10-18 06:55:00|35224.7|35221.1|35233.7|35230.1|35245.2|35241.6|35224.7|35221.1|360
1634540400000|2021-10-18 07:00:00|35233.2|35229.6|35224.7|35221.1|35239.2|35235.6|35214.2|35210.6|523
1634540700000|2021-10-18 07:05:00|35224.2|35220.6|35218.7|35215.1|35239.2|35235.6|35208.2|35204.6|403
1634541000000|2021-10-18 07:10:00|35219.2|35215.6|35229.2|35225.6|35232.2|35228.6|35215.7|35212.1|243
1634541300000|2021-10-18 07:15:00|35228.7|35225.1|35214.7|35211.1|35238.2|35234.6|35214.7|35211.1|288
1634541600000|2021-10-18 07:20:00|35215.2|35211.6|35184.7|35181.1|35215.7|35212.1|35164.2|35160.6|988
1634541900000|2021-10-18 07:25:00|35185.2|35181.6|35216.2|35212.6|35228.2|35224.6|35183.7|35180.1|829
1634542200000|2021-10-18 07:30:00|35215.7|35212.1|35215.2|35211.6|35223.7|35220.1|35197.7|35194.1|381
1634542500000|2021-10-18 07:35:00|35214.7|35211.1|35206.2|35202.6|35222.7|35219.1|35203.7|35200.1|265
1634542800000|2021-10-18 07:40:00|35204.2|35200.6|35206.2|35202.6|35210.7|35207.1|35198.2|35194.6|256
1634543100000|2021-10-18 07:45:00|35206.7|35203.1|35213.7|35210.1|35219.7|35216.1|35202.2|35198.6|238
1634543400000|2021-10-18 07:50:00|35213.2|35209.6|35217.7|35214.1|35221.7|35218.1|35205.7|35202.1|184
1634543700000|2021-10-18 07:55:00|35217.2|35213.6|35228.7|35225.1|35234.2|35230.6|35216.2|35212.6|370
1634544000000|2021-10-18 08:00:00|35227.7|35224.1|35248.7|35245.1|35254.7|35251.1|35214.2|35210.6|471
1634544300000|2021-10-18 08:05:00|35245.7|35242.1|35256.7|35253.1|35257.7|35254.1|35237.7|35234.1|320
1634544600000|2021-10-18 08:10:00|35257.2|35253.6|35248.2|35244.6|35260.2|35256.6|35243.7|35240.1|290
1634544900000|2021-10-18 08:15:00|35248.7|35245.1|35244.7|35241.1|35249.7|35246.1|35238.2|35234.6|155
1634545200000|2021-10-18 08:20:00|35245.2|35241.6|35241.7|35238.1|35257.2|35253.6|35240.7|35237.1|220
1634545500000|2021-10-18 08:25:00|35242.2|35238.6|35234.2|35230.6|35247.7|35244.1|35231.2|35227.6|245
1634545800000|2021-10-18 08:30:00|35233.7|35230.1|35231.7|35228.1|35241.2|35237.6|35225.2|35221.6|393
1634546100000|2021-10-18 08:35:00|35232.2|35228.6|35220.7|35217.1|35238.7|35235.1|35220.2|35216.6|270
1634546400000|2021-10-18 08:40:00|35221.2|35217.6|35229.7|35226.1|35232.2|35228.6|35208.2|35204.6|321
1634546700000|2021-10-18 08:45:00|35229.2|35225.6|35222.2|35218.6|35236.7|35233.1|35220.7|35217.1|288
1634547000000|2021-10-18 08:50:00|35222.7|35219.1|35212.7|35209.1|35224.7|35221.1|35210.2|35206.6|168
1634547300000|2021-10-18 08:55:00|35213.2|35209.6|35209.7|35206.1|35214.7|35211.1|35204.7|35201.1|167
1634547600000|2021-10-18 09:00:00|35209.2|35205.6|35191.2|35187.6|35211.7|35208.1|35178.7|35175.1|425
1634547900000|2021-10-18 09:05:00|35190.7|35187.1|35195.7|35192.1|35202.2|35198.6|35190.2|35186.6|240
1634548200000|2021-10-18 09:10:00|35196.2|35192.6|35179.7|35176.1|35196.2|35192.6|35177.2|35173.6|260
1634548500000|2021-10-18 09:15:00|35179.2|35175.6|35196.2|35192.6|35202.2|35198.6|35176.7|35173.1|372
1634548800000|2021-10-18 09:20:00|35195.7|35192.1|35200.2|35196.6|35206.7|35203.1|35195.2|35191.6|153
1634549100000|2021-10-18 09:25:00|35199.7|35196.1|35216.7|35213.1|35216.7|35213.1|35197.7|35194.1|209
1634549400000|2021-10-18 09:30:00|35217.2|35213.6|35205.7|35202.1|35218.2|35214.6|35203.7|35200.1|212
1634549700000|2021-10-18 09:35:00|35205.2|35201.6|35196.7|35193.1|35209.7|35206.1|35194.7|35191.1|103
1634550000000|2021-10-18 09:40:00|35196.2|35192.6|35194.2|35190.6|35200.2|35196.6|35187.7|35184.1|213
1634550300000|2021-10-18 09:45:00|35194.7|35191.1|35192.7|35189.1|35195.7|35192.1|35183.7|35180.1|133
1634550600000|2021-10-18 09:50:00|35193.2|35189.6|35194.7|35191.1|35200.7|35197.1|35191.7|35188.1|89
1634550900000|2021-10-18 09:55:00|35195.2|35191.6|35188.2|35184.6|35195.7|35192.1|35187.2|35183.6|107
1634551200000|2021-10-18 10:00:00|35188.7|35185.1|35200.2|35196.6|35202.2|35198.6|35186.2|35182.6|175
1634551500000|2021-10-18 10:05:00|35204.2|35200.6|35203.2|35199.6|35209.2|35205.6|35198.7|35195.1|163
1634551800000|2021-10-18 10:10:00|35203.7|35200.1|35179.7|35176.1|35205.7|35202.1|35179.2|35175.6|400
1634552100000|2021-10-18 10:15:00|35179.2|35175.6|35172.7|35169.1|35181.7|35178.1|35159.7|35156.1|545
1634552400000|2021-10-18 10:20:00|35173.2|35169.6|35179.7|35176.1|35189.2|35185.6|35171.7|35168.1|263
1634552700000|2021-10-18 10:25:00|35179.2|35175.6|35187.2|35183.6|35189.2|35185.6|35176.7|35173.1|137
1634553000000|2021-10-18 10:30:00|35186.7|35183.1|35201.7|35198.1|35203.2|35199.6|35186.7|35183.1|265
1634553300000|2021-10-18 10:35:00|35201.2|35197.6|35196.7|35193.1|35202.2|35198.6|35191.7|35188.1|224
1634553600000|2021-10-18 10:40:00|35197.2|35193.6|35213.7|35210.1|35217.7|35214.1|35193.2|35189.6|431
1634553900000|2021-10-18 10:45:00|35213.2|35209.6|35196.7|35193.1|35213.2|35209.6|35194.2|35190.6|127
1634554200000|2021-10-18 10:50:00|35197.2|35193.6|35186.7|35183.1|35197.2|35193.6|35182.2|35178.6|182
1634554500000|2021-10-18 10:55:00|35187.2|35183.6|35182.2|35178.6|35196.7|35193.1|35181.7|35178.1|149
1634554800000|2021-10-18 11:00:00|35183.2|35179.6|35192.2|35188.6|35193.2|35189.6|35182.7|35179.1|272
1634555100000|2021-10-18 11:05:00|35191.7|35188.1|35210.7|35207.1|35212.7|35209.1|35185.7|35182.1|406
1634555400000|2021-10-18 11:10:00|35210.2|35206.6|35204.2|35200.6|35212.2|35208.6|35201.7|35198.1|196
1634555700000|2021-10-18 11:15:00|35203.2|35199.6|35204.2|35200.6|35207.7|35204.1|35201.7|35198.1|216
1634556000000|2021-10-18 11:20:00|35203.7|35200.1|35208.7|35205.1|35212.2|35208.6|35203.7|35200.1|247
1634556300000|2021-10-18 11:25:00|35209.2|35205.6|35222.7|35219.1|35223.7|35220.1|35200.7|35197.1|436
1634556600000|2021-10-18 11:30:00|35223.2|35219.6|35204.7|35201.1|35226.2|35222.6|35202.7|35199.1|407
1634556900000|2021-10-18 11:35:00|35205.2|35201.6|35185.2|35181.6|35210.7|35207.1|35179.2|35175.6|575
1634557200000|2021-10-18 11:40:00|35182.7|35179.1|35186.2|35182.6|35195.2|35191.6|35178.2|35174.6|372
1634557500000|2021-10-18 11:45:00|35185.7|35182.1|35180.2|35176.6|35185.7|35182.1|35174.7|35171.1|310
1634557800000|2021-10-18 11:50:00|35179.7|35176.1|35195.7|35192.1|35195.7|35192.1|35174.2|35170.6|476
1634558100000|2021-10-18 11:55:00|35195.2|35191.6|35192.7|35189.1|35199.2|35195.6|35183.7|35180.1|565
1634558400000|2021-10-18 12:00:00|35192.2|35188.6|35157.7|35154.1|35192.2|35188.6|35141.7|35138.1|1214
1634558700000|2021-10-18 12:05:00|35158.7|35155.1|35170.7|35167.1|35173.2|35169.6|35156.7|35153.1|676
1634559000000|2021-10-18 12:10:00|35170.2|35166.6|35166.7|35163.1|35177.7|35174.1|35159.2|35155.6|683
1634559300000|2021-10-18 12:15:00|35167.2|35163.6|35167.2|35163.6|35173.2|35169.6|35157.2|35153.6|371
1634559600000|2021-10-18 12:20:00|35168.2|35164.6|35170.2|35166.6|35177.7|35174.1|35164.7|35161.1|312
1634559900000|2021-10-18 12:25:00|35169.7|35166.1|35153.7|35150.1|35173.7|35170.1|35153.2|35149.6|344
1634560200000|2021-10-18 12:30:00|35153.2|35149.6|35154.7|35151.1|35158.7|35155.1|35141.2|35137.6|436
1634560500000|2021-10-18 12:35:00|35155.2|35151.6|35165.2|35161.6|35166.7|35163.1|35146.7|35143.1|451
1634560800000|2021-10-18 12:40:00|35165.7|35162.1|35161.7|35158.1|35171.7|35168.1|35157.2|35153.6|303
1634561100000|2021-10-18 12:45:00|35162.2|35158.6|35136.2|35132.6|35164.2|35160.6|35130.2|35126.6|660
1634561400000|2021-10-18 12:50:00|35136.7|35133.1|35106.7|35103.1|35140.2|35136.6|35096.2|35092.6|1322
1634561700000|2021-10-18 12:55:00|35107.2|35103.6|35123.2|35119.6|35124.7|35121.1|35105.2|35101.6|749
1634562000000|2021-10-18 13:00:00|35121.7|35118.1|35124.7|35121.1|35129.7|35126.1|35109.7|35106.1|503
1634562300000|2021-10-18 13:05:00|35125.2|35121.6|35139.2|35135.6|35144.7|35141.1|35115.7|35112.1|650
1634562600000|2021-10-18 13:10:00|35139.7|35136.1|35128.7|35125.1|35140.2|35136.6|35115.7|35112.1|367
1634562900000|2021-10-18 13:15:00|35129.2|35125.6|35133.2|35129.6|35137.2|35133.6|35123.2|35119.6|698
1634563200000|2021-10-18 13:20:00|35133.7|35130.1|35147.2|35143.6|35148.7|35145.1|35132.2|35128.6|493
1634563500000|2021-10-18 13:25:00|35147.7|35144.1|35149.2|35145.6|35156.7|35153.1|35132.7|35129.1|842
1634563800000|2021-10-18 13:30:00|35148.6|35146.2|35076.1|35073.7|35158.6|35156.2|35074.1|35071.7|6848
1634564100000|2021-10-18 13:35:00|35074.6|35072.2|35065.6|35063.2|35088.6|35086.2|35036.1|35033.7|4043
1634564400000|2021-10-18 13:40:00|35065.1|35062.7|35140.1|35137.7|35141.1|35138.7|35034.6|35032.2|4591
1634564700000|2021-10-18 13:45:00|35141.1|35138.7|35162.6|35160.2|35182.1|35179.7|35140.6|35138.2|3202
1634565000000|2021-10-18 13:50:00|35164.1|35161.7|35161.1|35158.7|35184.1|35181.7|35139.6|35137.2|2782
1634565300000|2021-10-18 13:55:00|35160.6|35158.2|35186.1|35183.7|35191.1|35188.7|35156.1|35153.7|2012
1634565600000|2021-10-18 14:00:00|35188.1|35185.7|35216.1|35213.7|35219.6|35217.2|35179.1|35176.7|2480
1634565900000|2021-10-18 14:05:00|35216.6|35214.2|35209.6|35207.2|35222.1|35219.7|35191.6|35189.2|1848
1634566200000|2021-10-18 14:10:00|35209.1|35206.7|35195.8|35193.4|35211.6|35209.2|35176.3|35173.9|1647
1634566500000|2021-10-18 14:15:00|35192.8|35190.4|35179.4|35177|35194.8|35192.4|35153.4|35151|2165
1634566800000|2021-10-18 14:20:00|35178.9|35176.5|35180.4|35178|35186.4|35184|35144.4|35142|1555
1634567100000|2021-10-18 14:25:00|35178.4|35176|35207.4|35205|35211.4|35209|35174.9|35172.5|1544
1634567400000|2021-10-18 14:30:00|35207.9|35205.5|35198.9|35196.5|35208.9|35206.5|35155.9|35153.5|2007
1634567700000|2021-10-18 14:35:00|35198.4|35196|35217.4|35215|35220.9|35218.5|35184.9|35182.5|1124
1634568000000|2021-10-18 14:40:00|35215.9|35213.5|35252.4|35250|35257.4|35255|35208.4|35206|2602
1634568300000|2021-10-18 14:45:00|35252.9|35250.5|35238.9|35236.5|35253.9|35251.5|35224.9|35222.5|1232
1634568600000|2021-10-18 14:50:00|35238.4|35236|35219.9|35217.5|35240.4|35238|35208.4|35206|1138
1634568900000|2021-10-18 14:55:00|35220.4|35218|35217.9|35215.5|35225.4|35223|35205.4|35203|729
1634569200000|2021-10-18 15:00:00|35217.4|35215|35235.9|35233.5|35236.9|35234.5|35207.4|35205|771
1634569500000|2021-10-18 15:05:00|35235.4|35233|35253.4|35251|35269.9|35267.5|35232.4|35230|1171
1634569800000|2021-10-18 15:10:00|35252.9|35250.5|35262.9|35260.5|35268.4|35266|35240.4|35238|1027
1634570100000|2021-10-18 15:15:00|35263.4|35261|35298.4|35296|35302.4|35300|35258.9|35256.5|1606
1634570400000|2021-10-18 15:20:00|35298.9|35296.5|35316.9|35314.5|35326.4|35324|35291.4|35289|1664
1634570700000|2021-10-18 15:25:00|35317.4|35315|35279.9|35277.5|35320.4|35318|35278.9|35276.5|1521
1634571000000|2021-10-18 15:30:00|35280.4|35278|35278.4|35276|35286.4|35284|35270.4|35268|1198
1634571300000|2021-10-18 15:35:00|35277.9|35275.5|35251.9|35249.5|35288.4|35286|35247.4|35245|1360
1634571600000|2021-10-18 15:40:00|35252.4|35250|35251.4|35249|35258.4|35256|35249.4|35247|496
1634571900000|2021-10-18 15:45:00|35252.4|35250|35275.4|35273|35283.4|35281|35251.9|35249.5|1102
1634572200000|2021-10-18 15:50:00|35274.9|35272.5|35298.4|35296|35298.4|35296|35273.4|35271|630
1634572500000|2021-10-18 15:55:00|35295.9|35293.5|35294.9|35292.5|35306.4|35304|35288.9|35286.5|732
1634572800000|2021-10-18 16:00:00|35295.4|35293|35303.4|35301|35307.4|35305|35291.4|35289|592
1634573100000|2021-10-18 16:05:00|35303.9|35301.5|35301.4|35299|35311.4|35309|35298.4|35296|508
1634573400000|2021-10-18 16:10:00|35300.4|35298|35295.4|35293|35307.4|35305|35290.4|35288|524
1634573700000|2021-10-18 16:15:00|35294.9|35292.5|35294.9|35292.5|35304.4|35302|35291.4|35289|538
1634574000000|2021-10-18 16:20:00|35295.4|35293|35289.4|35287|35301.9|35299.5|35284.4|35282|712
1634574300000|2021-10-18 16:25:00|35289.9|35287.5|35279.9|35277.5|35291.9|35289.5|35274.9|35272.5|877
1634574600000|2021-10-18 16:30:00|35279.4|35277|35288.4|35286|35292.9|35290.5|35273.9|35271.5|600
1634574900000|2021-10-18 16:35:00|35287.9|35285.5|35275.4|35273|35288.4|35286|35270.9|35268.5|513
1634575200000|2021-10-18 16:40:00|35274.8|35272.4|35270.8|35268.4|35283.3|35280.9|35269.8|35267.4|406
1634575500000|2021-10-18 16:45:00|35270.3|35267.9|35265.3|35262.9|35273.8|35271.4|35260.8|35258.4|446
1634575800000|2021-10-18 16:50:00|35265.8|35263.4|35256.8|35254.4|35267.8|35265.4|35255.8|35253.4|327
1634576100000|2021-10-18 16:55:00|35256.3|35253.9|35250.3|35247.9|35259.3|35256.9|35246.3|35243.9|492
1634576400000|2021-10-18 17:00:00|35250.8|35248.4|35255.8|35253.4|35260.3|35257.9|35246.8|35244.4|441
1634576700000|2021-10-18 17:05:00|35255.3|35252.9|35254.3|35251.9|35260.8|35258.4|35248.8|35246.4|402
1634577000000|2021-10-18 17:10:00|35254.8|35252.4|35249.8|35247.4|35260.8|35258.4|35246.8|35244.4|367
1634577300000|2021-10-18 17:15:00|35250.3|35247.9|35251.3|35248.9|35256.3|35253.9|35241.8|35239.4|531
1634577600000|2021-10-18 17:20:00|35250.8|35248.4|35253.8|35251.4|35256.8|35254.4|35246.8|35244.4|523
1634577900000|2021-10-18 17:25:00|35253.3|35250.9|35255.8|35253.4|35263.8|35261.4|35252.8|35250.4|457
1634578200000|2021-10-18 17:30:00|35255.3|35252.9|35254.8|35252.4|35259.8|35257.4|35252.3|35249.9|409
1634578500000|2021-10-18 17:35:00|35254.3|35251.9|35252.3|35249.9|35259.8|35257.4|35247.3|35244.9|378
1634578800000|2021-10-18 17:40:00|35252.8|35250.4|35248.3|35245.9|35252.8|35250.4|35239.8|35237.4|665
1634579100000|2021-10-18 17:45:00|35248.8|35246.4|35247.8|35245.4|35254.8|35252.4|35241.3|35238.9|587
1634579400000|2021-10-18 17:50:00|35247.3|35244.9|35248.8|35246.4|35260.3|35257.9|35240.8|35238.4|400
1634579700000|2021-10-18 17:55:00|35248.3|35245.9|35246.3|35243.9|35255.8|35253.4|35242.8|35240.4|424
1634580000000|2021-10-18 18:00:00|35246.8|35244.4|35245.8|35243.4|35246.8|35244.4|35224.8|35222.4|1116
1634580300000|2021-10-18 18:05:00|35246.3|35243.9|35241.8|35239.4|35250.3|35247.9|35236.8|35234.4|460
1634580600000|2021-10-18 18:10:00|35240.8|35238.4|35238.8|35236.4|35248.3|35245.9|35237.8|35235.4|344
1634580900000|2021-10-18 18:15:00|35238.3|35235.9|35238.8|35236.4|35247.3|35244.9|35233.8|35231.4|294
1634581200000|2021-10-18 18:20:00|35237.8|35235.4|35222.8|35220.4|35238.8|35236.4|35218.8|35216.4|597
1634581500000|2021-10-18 18:25:00|35221.8|35219.4|35238.8|35236.4|35238.8|35236.4|35210.3|35207.9|926
1634581800000|2021-10-18 18:30:00|35238.3|35235.9|35235.8|35233.4|35241.8|35239.4|35222.8|35220.4|488
1634582100000|2021-10-18 18:35:00|35235.3|35232.9|35217.8|35215.4|35237.8|35235.4|35211.8|35209.4|675
1634582400000|2021-10-18 18:40:00|35218.3|35215.9|35222.8|35220.4|35227.3|35224.9|35213.8|35211.4|439
1634582700000|2021-10-18 18:45:00|35221.8|35219.4|35219.8|35217.4|35223.8|35221.4|35210.8|35208.4|567
1634583000000|2021-10-18 18:50:00|35218.8|35216.4|35231.3|35228.9|35233.3|35230.9|35216.8|35214.4|635
1634583300000|2021-10-18 18:55:00|35231.8|35229.4|35236.8|35234.4|35245.3|35242.9|35228.8|35226.4|872
1634583600000|2021-10-18 19:00:00|35235.8|35233.4|35230.3|35227.9|35241.3|35238.9|35219.3|35216.9|804
1634583900000|2021-10-18 19:05:00|35229.8|35227.4|35227.8|35225.4|35231.3|35228.9|35222.3|35219.9|320
1634584200000|2021-10-18 19:10:00|35227.3|35224.9|35237.8|35235.4|35252.8|35250.4|35225.8|35223.4|820
1634584500000|2021-10-18 19:15:00|35238.3|35235.9|35252.8|35250.4|35253.3|35250.9|35233.8|35231.4|761
1634584800000|2021-10-18 19:20:00|35251.8|35249.4|35251.9|35249.5|35263.9|35261.5|35248.3|35245.9|859
1634585100000|2021-10-18 19:25:00|35251.4|35249|35237.4|35235|35252.4|35250|35223.4|35221|862
1634585400000|2021-10-18 19:30:00|35236.9|35234.5|35230.4|35228|35246.4|35244|35228.9|35226.5|526
1634585700000|2021-10-18 19:35:00|35229.9|35227.5|35237.9|35235.5|35241.9|35239.5|35226.4|35224|578
1634586000000|2021-10-18 19:40:00|35237.4|35235|35231.9|35229.5|35248.9|35246.5|35224.4|35222|812
1634586300000|2021-10-18 19:45:00|35231.4|35229|35251.4|35249|35255.9|35253.5|35229.4|35227|1166
1634586600000|2021-10-18 19:50:00|35250.9|35248.5|35267.4|35265|35280.4|35278|35242.4|35240|2352
1634586900000|2021-10-18 19:55:00|35265.9|35263.5|35259.4|35257|35269.4|35267|35243.4|35241|2998
1634587200000|2021-10-18 20:00:00|35260.6|35255.8|35251.1|35246.3|35262.1|35257.3|35240.6|35235.8|1092
1634587500000|2021-10-18 20:05:00|35250.1|35245.3|35240.6|35235.8|35250.6|35245.8|35239.6|35234.8|510
1634587800000|2021-10-18 20:10:00|35240.1|35235.3|35254.1|35249.3|35258.6|35253.8|35238.1|35233.3|515
1634588100000|2021-10-18 20:15:00|35253.6|35248.8|35244.1|35239.3|35255.1|35250.3|35243.1|35238.3|145
1634588400000|2021-10-18 20:20:00|35245.1|35240.3|35244.1|35239.3|35248.6|35243.8|35242.6|35237.8|98
1634588700000|2021-10-18 20:25:00|35245.1|35240.3|35241.1|35236.3|35246.6|35241.8|35241.1|35236.3|25
1634589000000|2021-10-18 20:30:00|35244.1|35239.3|35248.1|35243.3|35251.1|35246.3|35242.1|35237.3|80
1634589300000|2021-10-18 20:35:00|35247.1|35242.3|35250.6|35245.8|35252.1|35247.3|35242.1|35237.3|74
1634589600000|2021-10-18 20:40:00|35251.1|35246.3|35251.1|35246.3|35253.6|35248.8|35248.6|35243.8|57
1634589900000|2021-10-18 20:45:00|35250.6|35245.8|35238.6|35233.8|35250.6|35245.8|35238.1|35233.3|112
1634590200000|2021-10-18 20:50:00|35239.1|35234.3|35249.1|35244.3|35250.6|35245.8|35239.1|35234.3|85
1634590500000|2021-10-18 20:55:00|35248.6|35243.8|35246.5|35236.7|35251.1|35246.3|35241.6|35234.8|115
1634590800000|2021-10-18 21:00:00|35246.7|35236.9|35253.6|35243.8|35254.9|35245.1|35246.7|35236.9|0
1634591100000|2021-10-18 21:05:00|35253.9|35244.1|35256.3|35246.5|35256.4|35246.6|35253.9|35244.1|0
1634591400000|2021-10-18 21:10:00|35256.7|35246.9|35257.6|35247.8|35257.6|35247.8|35256.6|35246.8|0
1634591700000|2021-10-18 21:15:00|35259.7|35249.9|35257|35247.2|35260.3|35250.5|35257|35247.2|0
1634592000000|2021-10-18 21:20:00|35256.7|35246.9|35255.6|35245.8|35257.3|35247.5|35255.1|35245.3|0
1634592300000|2021-10-18 21:25:00|35255.8|35246|35256.8|35247|35257.4|35247.6|35255.6|35245.8|0
1634592600000|2021-10-18 21:30:00|35256.9|35247.1|35257.1|35247.3|35257.1|35247.3|35256.8|35247|0
1634592900000|2021-10-18 21:35:00|35257.4|35247.6|35257|35247.2|35257.9|35248.1|35256.5|35246.7|0
1634593200000|2021-10-18 21:40:00|35256.5|35246.7|35257.6|35247.8|35257.9|35248.1|35256.2|35246.4|0
1634593500000|2021-10-18 21:45:00|35257.7|35247.9|35256.4|35246.6|35257.9|35248.1|35256.4|35246.6|0
1634593800000|2021-10-18 21:50:00|35256|35246.2|35256.8|35247|35256.8|35247|35255.1|35245.3|0
1634594100000|2021-10-18 21:55:00|35255.6|35245.8|35255.1|35245.3|35258.2|35248.4|35251.5|35241.7|0
1634594400000|2021-10-18 22:00:00|35247.1|35242.3|35248.6|35243.8|35256.1|35251.3|35246.6|35241.8|116
1634594700000|2021-10-18 22:05:00|35249.1|35244.3|35249.1|35244.3|35250.6|35245.8|35246.1|35241.3|32
1634595000000|2021-10-18 22:10:00|35249.6|35244.8|35243.6|35238.8|35253.1|35248.3|35243.1|35238.3|34
1634595300000|2021-10-18 22:15:00|35244.1|35239.3|35235.1|35230.3|35245.6|35240.8|35234.6|35229.8|73
1634595600000|2021-10-18 22:20:00|35235.6|35230.8|35229.1|35224.3|35236.6|35231.8|35227.1|35222.3|114
1634595900000|2021-10-18 22:25:00|35228.6|35223.8|35226.1|35221.3|35233.1|35228.3|35226.1|35221.3|115
1634596200000|2021-10-18 22:30:00|35226.6|35221.8|35226.6|35221.8|35232.1|35227.3|35223.6|35218.8|81
1634596500000|2021-10-18 22:35:00|35227.1|35222.3|35222.6|35217.8|35227.6|35222.8|35219.6|35214.8|83
1634596800000|2021-10-18 22:40:00|35223.1|35218.3|35219.1|35214.3|35226.1|35221.3|35215.1|35210.3|164
1634597100000|2021-10-18 22:45:00|35219.6|35214.8|35219.6|35214.8|35223.1|35218.3|35216.1|35211.3|97
1634597400000|2021-10-18 22:50:00|35220.1|35215.3|35222.1|35217.3|35229.1|35224.3|35220.1|35215.3|63
1634597700000|2021-10-18 22:55:00|35222.6|35217.8|35218.1|35213.3|35223.6|35218.8|35215.6|35210.8|107
1634598000000|2021-10-18 23:00:00|35218.6|35213.8|35227.6|35222.8|35231.1|35226.3|35217.6|35212.8|76
1634598300000|2021-10-18 23:05:00|35228.1|35223.3|35214.1|35209.3|35228.6|35223.8|35212.6|35207.8|86
1634598600000|2021-10-18 23:10:00|35215.1|35210.3|35219.1|35214.3|35224.1|35219.3|35214.6|35209.8|55
1634598900000|2021-10-18 23:15:00|35219.6|35214.8|35222.1|35217.3|35223.1|35218.3|35213.6|35208.8|62
1634599200000|2021-10-18 23:20:00|35221.6|35216.8|35228.1|35223.3|35230.1|35225.3|35218.1|35213.3|119
1634599500000|2021-10-18 23:25:00|35227.6|35222.8|35228.1|35223.3|35231.6|35226.8|35220.1|35215.3|80
1634599800000|2021-10-18 23:30:00|35228.6|35223.8|35241.1|35236.3|35246.1|35241.3|35228.6|35223.8|142
1634600100000|2021-10-18 23:35:00|35240.6|35235.8|35239.1|35234.3|35244.1|35239.3|35238.6|35233.8|37
1634600400000|2021-10-18 23:40:00|35238.6|35233.8|35255.1|35250.3|35264.1|35259.3|35237.1|35232.3|126
1634600700000|2021-10-18 23:45:00|35254.6|35249.8|35253.1|35248.3|35256.1|35251.3|35247.1|35242.3|100
1634601000000|2021-10-18 23:50:00|35252.6|35247.8|35253.1|35248.3|35261.1|35256.3|35247.1|35242.3|81
1634601300000|2021-10-18 23:55:00|35253.6|35248.8|35254.1|35249.3|35256.1|35251.3|35249.6|35244.8|42
1634601600000|2021-10-19 00:00:00|35254.6|35249.8|35266.1|35261.3|35275.6|35270.8|35253.1|35248.3|224
1634601900000|2021-10-19 00:05:00|35266.6|35261.8|35263.1|35258.3|35266.6|35261.8|35256.1|35251.3|69
1634602200000|2021-10-19 00:10:00|35262.6|35257.8|35265.1|35260.3|35266.6|35261.8|35261.1|35256.3|30
1634602500000|2021-10-19 00:15:00|35265.6|35260.8|35284.1|35279.3|35300.1|35295.3|35262.1|35257.3|500
1634602800000|2021-10-19 00:20:00|35284.6|35279.8|35266.1|35261.3|35289.6|35284.8|35258.6|35253.8|498
1634603100000|2021-10-19 00:25:00|35265.6|35260.8|35259.1|35254.3|35266.1|35261.3|35252.6|35247.8|140
1634603400000|2021-10-19 00:30:00|35258.6|35253.8|35259.1|35254.3|35264.1|35259.3|35258.1|35253.3|82
1634603700000|2021-10-19 00:35:00|35259.6|35254.8|35232.6|35227.8|35261.1|35256.3|35229.6|35224.8|165
1634604000000|2021-10-19 00:40:00|35232.1|35227.3|35238.6|35233.8|35241.1|35236.3|35219.6|35214.8|278
1634604300000|2021-10-19 00:45:00|35238.1|35233.3|35246.6|35241.8|35254.1|35249.3|35228.6|35223.8|391
1634604600000|2021-10-19 00:50:00|35247.1|35242.3|35243.1|35238.3|35247.1|35242.3|35238.6|35233.8|67
1634604900000|2021-10-19 00:55:00|35242.6|35237.8|35247.1|35242.3|35254.6|35249.8|35233.1|35228.3|172
1634605200000|2021-10-19 01:00:00|35247.6|35242.8|35236.1|35231.3|35254.1|35249.3|35236.1|35231.3|133
1634605500000|2021-10-19 01:05:00|35235.6|35230.8|35232.1|35227.3|35239.6|35234.8|35225.1|35220.3|125
1634605800000|2021-10-19 01:10:00|35231.1|35226.3|35218.1|35213.3|35231.1|35226.3|35217.1|35212.3|172
1634606100000|2021-10-19 01:15:00|35218.6|35213.8|35221.1|35216.3|35226.1|35221.3|35209.6|35204.8|157
1634606400000|2021-10-19 01:20:00|35221.6|35216.8|35202.1|35197.3|35227.1|35222.3|35201.6|35196.8|239
1634606700000|2021-10-19 01:25:00|35203.6|35198.8|35208.1|35203.3|35210.1|35205.3|35200.1|35195.3|109
1634607000000|2021-10-19 01:30:00|35208.6|35203.8|35220.1|35215.3|35221.1|35216.3|35197.6|35192.8|186
1634607300000|2021-10-19 01:35:00|35219.6|35214.8|35224.1|35219.3|35230.6|35225.8|35219.1|35214.3|125
1634607600000|2021-10-19 01:40:00|35225.1|35220.3|35229.1|35224.3|35231.6|35226.8|35223.6|35218.8|61
1634607900000|2021-10-19 01:45:00|35230.1|35225.3|35233.1|35228.3|35243.6|35238.8|35230.1|35225.3|111
1634608200000|2021-10-19 01:50:00|35232.1|35227.3|35255.1|35250.3|35256.6|35251.8|35228.1|35223.3|102
1634608500000|2021-10-19 01:55:00|35255.6|35250.8|35262.1|35257.3|35270.1|35265.3|35255.6|35250.8|210
1634608800000|2021-10-19 02:00:00|35262.6|35257.8|35266.1|35261.3|35268.1|35263.3|35260.6|35255.8|148
1634609100000|2021-10-19 02:05:00|35266.6|35261.8|35251.1|35246.3|35268.6|35263.8|35250.6|35245.8|104
1634609400000|2021-10-19 02:10:00|35250.6|35245.8|35251.1|35246.3|35253.6|35248.8|35246.1|35241.3|47
1634609700000|2021-10-19 02:15:00|35251.6|35246.8|35250.1|35245.3|35255.6|35250.8|35246.6|35241.8|45
1634610000000|2021-10-19 02:20:00|35249.6|35244.8|35242.1|35237.3|35250.1|35245.3|35238.1|35233.3|48
1634610300000|2021-10-19 02:25:00|35242.6|35237.8|35242.1|35237.3|35244.1|35239.3|35239.1|35234.3|23
1634610600000|2021-10-19 02:30:00|35242.6|35237.8|35238.1|35233.3|35250.6|35245.8|35236.6|35231.8|60
1634610900000|2021-10-19 02:35:00|35237.6|35232.8|35233.1|35228.3|35239.6|35234.8|35233.1|35228.3|60
1634611200000|2021-10-19 02:40:00|35233.6|35228.8|35231.1|35226.3|35237.1|35232.3|35229.1|35224.3|44
1634611500000|2021-10-19 02:45:00|35231.6|35226.8|35242.1|35237.3|35243.6|35238.8|35228.6|35223.8|53
1634611800000|2021-10-19 02:50:00|35243.1|35238.3|35237.1|35232.3|35243.1|35238.3|35235.6|35230.8|34
1634612100000|2021-10-19 02:55:00|35237.6|35232.8|35243.1|35238.3|35246.1|35241.3|35237.6|35232.8|87
1634612400000|2021-10-19 03:00:00|35242.6|35237.8|35249.6|35244.8|35250.6|35245.8|35241.1|35236.3|49
1634612700000|2021-10-19 03:05:00|35250.1|35245.3|35243.1|35238.3|35250.6|35245.8|35241.6|35236.8|26
1634613000000|2021-10-19 03:10:00|35243.6|35238.8|35249.1|35244.3|35251.1|35246.3|35240.6|35235.8|37
1634613300000|2021-10-19 03:15:00|35249.6|35244.8|35237.1|35232.3|35249.6|35244.8|35235.1|35230.3|44
1634613600000|2021-10-19 03:20:00|35238.1|35233.3|35233.6|35228.8|35240.1|35235.3|35232.1|35227.3|26
1634613900000|2021-10-19 03:25:00|35234.1|35229.3|35230.1|35225.3|35236.6|35231.8|35229.6|35224.8|24
1634614200000|2021-10-19 03:30:00|35229.6|35224.8|35242.1|35237.3|35246.1|35241.3|35229.6|35224.8|88
1634614500000|2021-10-19 03:35:00|35242.6|35237.8|35246.1|35241.3|35248.1|35243.3|35241.6|35236.8|30
1634614800000|2021-10-19 03:40:00|35245.6|35240.8|35251.1|35246.3|35257.6|35252.8|35245.1|35240.3|100
1634615100000|2021-10-19 03:45:00|35250.6|35245.8|35254.1|35249.3|35256.1|35251.3|35249.6|35244.8|33
1634615400000|2021-10-19 03:50:00|35253.6|35248.8|35254.6|35249.8|35257.1|35252.3|35252.1|35247.3|36
1634615700000|2021-10-19 03:55:00|35255.1|35250.3|35251.1|35246.3|35255.1|35250.3|35248.1|35243.3|50
1634616000000|2021-10-19 04:00:00|35251.6|35246.8|35252.1|35247.3|35254.6|35249.8|35249.6|35244.8|29
1634616300000|2021-10-19 04:05:00|35251.6|35246.8|35247.1|35242.3|35252.1|35247.3|35245.1|35240.3|38
1634616600000|2021-10-19 04:10:00|35246.6|35241.8|35251.6|35246.8|35252.1|35247.3|35245.6|35240.8|23
1634616900000|2021-10-19 04:15:00|35251.1|35246.3|35247.1|35242.3|35256.1|35251.3|35245.1|35240.3|36
1634617200000|2021-10-19 04:20:00|35246.6|35241.8|35253.1|35248.3|35253.1|35248.3|35246.1|35241.3|21
1634617500000|2021-10-19 04:25:00|35253.6|35248.8|35251.1|35246.3|35254.1|35249.3|35250.1|35245.3|21
1634617800000|2021-10-19 04:30:00|35251.6|35246.8|35255.1|35250.3|35257.1|35252.3|35250.6|35245.8|45
1634618100000|2021-10-19 04:35:00|35254.6|35249.8|35244.1|35239.3|35255.1|35250.3|35240.6|35235.8|57
1634618400000|2021-10-19 04:40:00|35244.6|35239.8|35248.1|35243.3|35248.6|35243.8|35243.1|35238.3|48
1634618700000|2021-10-19 04:45:00|35248.6|35243.8|35241.1|35236.3|35249.1|35244.3|35238.6|35233.8|26
1634619000000|2021-10-19 04:50:00|35240.6|35235.8|35240.1|35235.3|35241.1|35236.3|35235.6|35230.8|40
1634619300000|2021-10-19 04:55:00|35240.6|35235.8|35249.1|35244.3|35250.6|35245.8|35239.1|35234.3|68
1634619600000|2021-10-19 05:00:00|35248.1|35243.3|35249.1|35244.3|35255.1|35250.3|35247.6|35242.8|39
1634619900000|2021-10-19 05:05:00|35248.6|35243.8|35240.6|35235.8|35248.6|35243.8|35240.1|35235.3|63
1634620200000|2021-10-19 05:10:00|35241.1|35236.3|35246.1|35241.3|35250.6|35245.8|35241.1|35236.3|37
1634620500000|2021-10-19 05:15:00|35245.6|35240.8|35249.1|35244.3|35251.6|35246.8|35245.1|35240.3|38
1634620800000|2021-10-19 05:20:00|35249.6|35244.8|35244.1|35239.3|35250.1|35245.3|35242.6|35237.8|47
1634621100000|2021-10-19 05:25:00|35243.6|35238.8|35249.1|35244.3|35252.1|35247.3|35241.1|35236.3|38
1634621400000|2021-10-19 05:30:00|35249.6|35244.8|35254.1|35249.3|35255.1|35250.3|35249.1|35244.3|34
1634621700000|2021-10-19 05:35:00|35254.6|35249.8|35252.1|35247.3|35257.1|35252.3|35250.1|35245.3|105
1634622000000|2021-10-19 05:40:00|35252.6|35247.8|35266.6|35261.8|35267.6|35262.8|35249.1|35244.3|144
1634622300000|2021-10-19 05:45:00|35267.1|35262.3|35274.1|35269.3|35277.1|35272.3|35263.6|35258.8|168
1634622600000|2021-10-19 05:50:00|35273.6|35268.8|35270.1|35265.3|35277.1|35272.3|35268.6|35263.8|84
1634622900000|2021-10-19 05:55:00|35271.1|35266.3|35283.1|35278.3|35283.1|35278.3|35265.1|35260.3|130
1634623200000|2021-10-19 06:00:00|35282.5|35278.9|35298.5|35294.9|35299.5|35295.9|35268.5|35264.9|403
1634623500000|2021-10-19 06:05:00|35299|35295.4|35282.5|35278.9|35299|35295.4|35278|35274.4|275
1634623800000|2021-10-19 06:10:00|35283|35279.4|35284|35280.4|35287.5|35283.9|35279|35275.4|156
1634624100000|2021-10-19 06:15:00|35283.5|35279.9|35293.5|35289.9|35294.5|35290.9|35282.5|35278.9|111
1634624400000|2021-10-19 06:20:00|35294|35290.4|35301.5|35297.9|35302.5|35298.9|35288.5|35284.9|177
1634624700000|2021-10-19 06:25:00|35301|35297.4|35298.5|35294.9|35303.5|35299.9|35296|35292.4|133
1634625000000|2021-10-19 06:30:00|35297|35293.4|35332.5|35328.9|35334.5|35330.9|35293.5|35289.9|991
1634625300000|2021-10-19 06:35:00|35333|35329.4|35319.5|35315.9|35333.5|35329.9|35318|35314.4|189
1634625600000|2021-10-19 06:40:00|35319|35315.4|35316.5|35312.9|35322|35318.4|35309.5|35305.9|188
1634625900000|2021-10-19 06:45:00|35318.5|35314.9|35333.5|35329.9|35335|35331.4|35312.5|35308.9|447
1634626200000|2021-10-19 06:50:00|35333|35329.4|35336.5|35332.9|35338.5|35334.9|35323|35319.4|340
1634626500000|2021-10-19 06:55:00|35337|35333.4|35337.5|35333.9|35340.5|35336.9|35328.5|35324.9|294
1634626800000|2021-10-19 07:00:00|35337|35333.4|35318|35314.4|35337|35333.4|35296|35292.4|891
1634627100000|2021-10-19 07:05:00|35318.5|35314.9|35299.5|35295.9|35318.5|35314.9|35297|35293.4|488
1634627400000|2021-10-19 07:10:00|35300|35296.4|35302.5|35298.9|35303|35299.4|35288.5|35284.9|689
1634627700000|2021-10-19 07:15:00|35302|35298.4|35294.5|35290.9|35309.5|35305.9|35290.5|35286.9|347
1634628000000|2021-10-19 07:20:00|35295|35291.4|35300.5|35296.9|35303|35299.4|35291|35287.4|201
1634628300000|2021-10-19 07:25:00|35301|35297.4|35310.5|35306.9|35312|35308.4|35299.5|35295.9|167
1634628600000|2021-10-19 07:30:00|35310|35306.4|35317.5|35313.9|35318|35314.4|35309.5|35305.9|306
1634628900000|2021-10-19 07:35:00|35318|35314.4|35312.5|35308.9|35321|35317.4|35306.5|35302.9|151
1634629200000|2021-10-19 07:40:00|35312|35308.4|35312.5|35308.9|35317.5|35313.9|35308.5|35304.9|168
1634629500000|2021-10-19 07:45:00|35312|35308.4|35315|35311.4|35319.5|35315.9|35310|35306.4|167
1634629800000|2021-10-19 07:50:00|35314.5|35310.9|35314.5|35310.9|35316.5|35312.9|35303|35299.4|137
1634630100000|2021-10-19 07:55:00|35315|35311.4|35314.5|35310.9|35322.5|35318.9|35312.5|35308.9|113
1634630400000|2021-10-19 08:00:00|35314|35310.4|35308|35304.4|35317.5|35313.9|35305.5|35301.9|408
1634630700000|2021-10-19 08:05:00|35308.5|35304.9|35344.5|35340.9|35349|35345.4|35306.5|35302.9|652
1634631000000|2021-10-19 08:10:00|35345|35341.4|35338.5|35334.9|35345|35341.4|35328.5|35324.9|453
1634631300000|2021-10-19 08:15:00|35339|35335.4|35353|35349.4|35357.5|35353.9|35337|35333.4|753
1634631600000|2021-10-19 08:20:00|35353.5|35349.9|35347|35343.4|35357|35353.4|35345|35341.4|314
1634631900000|2021-10-19 08:25:00|35346.5|35342.9|35338.5|35334.9|35348.5|35344.9|35332|35328.4|323
1634632200000|2021-10-19 08:30:00|35339|35335.4|35331|35327.4|35342|35338.4|35324.5|35320.9|304
1634632500000|2021-10-19 08:35:00|35330.5|35326.9|35326|35322.4|35332|35328.4|35324.5|35320.9|203
1634632800000|2021-10-19 08:40:00|35325.5|35321.9|35330.5|35326.9|35331.5|35327.9|35321.5|35317.9|174
1634633100000|2021-10-19 08:45:00|35331|35327.4|35336.5|35332.9|35336.5|35332.9|35327|35323.4|380
1634633400000|2021-10-19 08:50:00|35337|35333.4|35323|35319.4|35337.5|35333.9|35322|35318.4|693
1634633700000|2021-10-19 08:55:00|35322|35318.4|35336|35332.4|35340|35336.4|35321.5|35317.9|378
1634634000000|2021-10-19 09:00:00|35335.5|35331.9|35344.5|35340.9|35350.5|35346.9|35321|35317.4|513
1634634300000|2021-10-19 09:05:00|35344|35340.4|35340.5|35336.9|35347|35343.4|35340.5|35336.9|196
1634634600000|2021-10-19 09:10:00|35341|35337.4|35341|35337.4|35345|35341.4|35334|35330.4|253
1634634900000|2021-10-19 09:15:00|35341.5|35337.9|35340|35336.4|35343.5|35339.9|35334|35330.4|240
1634635200000|2021-10-19 09:20:00|35339.5|35335.9|35345|35341.4|35346|35342.4|35338|35334.4|190
1634635500000|2021-10-19 09:25:00|35345.5|35341.9|35347.5|35343.9|35352|35348.4|35340|35336.4|195
1634635800000|2021-10-19 09:30:00|35348|35344.4|35344|35340.4|35348.5|35344.9|35337.5|35333.9|199
1634636100000|2021-10-19 09:35:00|35344.5|35340.9|35347|35343.4|35354.5|35350.9|35344|35340.4|177
1634636400000|2021-10-19 09:40:00|35346.5|35342.9|35354|35350.4|35355|35351.4|35346|35342.4|242
1634636700000|2021-10-19 09:45:00|35354.5|35350.9|35352|35348.4|35367|35363.4|35349|35345.4|496
1634637000000|2021-10-19 09:50:00|35353|35349.4|35358|35354.4|35358|35354.4|35351|35347.4|229
1634637300000|2021-10-19 09:55:00|35357.5|35353.9|35358|35354.4|35358|35354.4|35349|35345.4|233
1634637600000|2021-10-19 10:00:00|35358.5|35354.9|35356.5|35352.9|35364|35360.4|35354|35350.4|268
1634637900000|2021-10-19 10:05:00|35356|35352.4|35363|35359.4|35366.5|35362.9|35353.5|35349.9|268
1634638200000|2021-10-19 10:10:00|35362.5|35358.9|35361|35357.4|35363.5|35359.9|35357|35353.4|223
1634638500000|2021-10-19 10:15:00|35360.5|35356.9|35362|35358.4|35365|35361.4|35358.5|35354.9|227
1634638800000|2021-10-19 10:20:00|35361.5|35357.9|35364|35360.4|35367|35363.4|35360.5|35356.9|159
1634639100000|2021-10-19 10:25:00|35363.5|35359.9|35397|35393.4|35398|35394.4|35363|35359.4|956
1634639400000|2021-10-19 10:30:00|35396.5|35392.9|35388.5|35384.9|35401.5|35397.9|35387|35383.4|544
1634639700000|2021-10-19 10:35:00|35388|35384.4|35394.5|35390.9|35395|35391.4|35384.5|35380.9|330
1634640000000|2021-10-19 10:40:00|35395|35391.4|35402.5|35398.9|35408.5|35404.9|35393|35389.4|670
1634640300000|2021-10-19 10:45:00|35403|35399.4|35411.5|35407.9|35412|35408.4|35402|35398.4|239
1634640600000|2021-10-19 10:50:00|35411|35407.4|35442|35438.4|35443|35439.4|35409.5|35405.9|838
1634640900000|2021-10-19 10:55:00|35442.5|35438.9|35442.5|35438.9|35444|35440.4|35429|35425.4|894
1634641200000|2021-10-19 11:00:00|35442|35438.4|35443|35439.4|35446|35442.4|35432.5|35428.9|560
1634641500000|2021-10-19 11:05:00|35443.5|35439.9|35429|35425.4|35444|35440.4|35428|35424.4|344
1634641800000|2021-10-19 11:10:00|35429.5|35425.9|35448|35444.4|35450|35446.4|35421|35417.4|592
1634642100000|2021-10-19 11:15:00|35448.5|35444.9|35467|35463.4|35470.5|35466.9|35444|35440.4|587
1634642400000|2021-10-19 11:20:00|35467.5|35463.9|35462.5|35458.9|35470.5|35466.9|35460.5|35456.9|326
1634642700000|2021-10-19 11:25:00|35463|35459.4|35464|35460.4|35469|35465.4|35457|35453.4|394
1634643000000|2021-10-19 11:30:00|35464.5|35460.9|35438.5|35434.9|35464.5|35460.9|35436.5|35432.9|521
1634643300000|2021-10-19 11:35:00|35439|35435.4|35429|35425.4|35441.5|35437.9|35427.5|35423.9|370
1634643600000|2021-10-19 11:40:00|35431|35427.4|35419.5|35415.9|35431.5|35427.9|35417|35413.4|554
1634643900000|2021-10-19 11:45:00|35419|35415.4|35420|35416.4|35428|35424.4|35416.5|35412.9|351
1634644200000|2021-10-19 11:50:00|35418.5|35414.9|35427.5|35423.9|35431|35427.4|35418.5|35414.9|336
1634644500000|2021-10-19 11:55:00|35427|35423.4|35435|35431.4|35435|35431.4|35422|35418.4|233
1634644800000|2021-10-19 12:00:00|35434.5|35430.9|35431|35427.4|35437.5|35433.9|35426.5|35422.9|493
1634645100000|2021-10-19 12:05:00|35431.5|35427.9|35432|35428.4|35439.5|35435.9|35425|35421.4|494
1634645400000|2021-10-19 12:10:00|35432.5|35428.9|35429.5|35425.9|35434.5|35430.9|35427|35423.4|371
1634645700000|2021-10-19 12:15:00|35430|35426.4|35428.5|35424.9|35434.5|35430.9|35418|35414.4|405
1634646000000|2021-10-19 12:20:00|35429|35425.4|35416.5|35412.9|35431|35427.4|35409|35405.4|600
1634646300000|2021-10-19 12:25:00|35417|35413.4|35405.5|35401.9|35419|35415.4|35399|35395.4|614
1634646600000|2021-10-19 12:30:00|35405|35401.4|35407|35403.4|35418|35414.4|35403|35399.4|642
1634646900000|2021-10-19 12:35:00|35407.5|35403.9|35395|35391.4|35409.5|35405.9|35389|35385.4|674
1634647200000|2021-10-19 12:40:00|35395.5|35391.9|35398|35394.4|35399|35395.4|35392.5|35388.9|345
1634647500000|2021-10-19 12:45:00|35398.5|35394.9|35396|35392.4|35398.5|35394.9|35386.5|35382.9|395
1634647800000|2021-10-19 12:50:00|35395.5|35391.9|35399|35395.4|35405.5|35401.9|35394|35390.4|570
1634648100000|2021-10-19 12:55:00|35399.5|35395.9|35391.5|35387.9|35403.5|35399.9|35391|35387.4|427
1634648400000|2021-10-19 13:00:00|35391|35387.4|35391|35387.4|35396|35392.4|35377.5|35373.9|641
1634648700000|2021-10-19 13:05:00|35391.5|35387.9|35383.5|35379.9|35392.5|35388.9|35380|35376.4|326
1634649000000|2021-10-19 13:10:00|35384|35380.4|35379.5|35375.9|35385|35381.4|35378|35374.4|419
1634649300000|2021-10-19 13:15:00|35380|35376.4|35398|35394.4|35403.5|35399.9|35380|35376.4|622
1634649600000|2021-10-19 13:20:00|35397.5|35393.9|35393|35389.4|35398|35394.4|35385|35381.4|400
1634649900000|2021-10-19 13:25:00|35393.5|35389.9|35378.5|35374.9|35397|35393.4|35376|35372.4|945
1634650200000|2021-10-19 13:30:00|35377.9|35375.5|35377.9|35375.5|35399.4|35397|35330.4|35328|6403
1634650500000|2021-10-19 13:35:00|35378.4|35376|35357.4|35355|35378.4|35376|35333.4|35331|3069
1634650800000|2021-10-19 13:40:00|35358.9|35356.5|35320.4|35318|35381.4|35379|35318.4|35316|2887
1634651100000|2021-10-19 13:45:00|35319.9|35317.5|35306.9|35304.5|35356.9|35354.5|35289.9|35287.5|4102
1634651400000|2021-10-19 13:50:00|35308.4|35306|35351.9|35349.5|35351.9|35349.5|35307.4|35305|2243
1634651700000|2021-10-19 13:55:00|35351.4|35349|35329.4|35327|35352.4|35350|35325.9|35323.5|1601
1634652000000|2021-10-19 14:00:00|35329.9|35327.5|35358.9|35356.5|35376.9|35374.5|35321.9|35319.5|2155
1634652300000|2021-10-19 14:05:00|35359.4|35357|35381.4|35379|35387.9|35385.5|35357.9|35355.5|1608
1634652600000|2021-10-19 14:10:00|35379.4|35377|35376.4|35374|35405.9|35403.5|35373.4|35371|1895
1634652900000|2021-10-19 14:15:00|35377.4|35375|35400.7|35398.3|35403.2|35400.8|35377.4|35375|1200
1634653200000|2021-10-19 14:20:00|35400.2|35397.8|35382.7|35380.3|35402.2|35399.8|35360.7|35358.3|1230
1634653500000|2021-10-19 14:25:00|35383.2|35380.8|35389.7|35387.3|35391.7|35389.3|35371.2|35368.8|793
1634653800000|2021-10-19 14:30:00|35389.2|35386.8|35381.2|35378.8|35393.2|35390.8|35367.7|35365.3|989
1634654100000|2021-10-19 14:35:00|35382.2|35379.8|35379.2|35376.8|35393.2|35390.8|35357.2|35354.8|1453
1634654400000|2021-10-19 14:40:00|35379.7|35377.3|35378.7|35376.3|35403.7|35401.3|35376.7|35374.3|1302
1634654700000|2021-10-19 14:45:00|35378.2|35375.8|35373.2|35370.8|35384.7|35382.3|35369.2|35366.8|876
1634655000000|2021-10-19 14:50:00|35373.7|35371.3|35398.7|35396.3|35403.2|35400.8|35371.2|35368.8|908
1634655300000|2021-10-19 14:55:00|35399.2|35396.8|35406.2|35403.8|35421.2|35418.8|35396.7|35394.3|1721
1634655600000|2021-10-19 15:00:00|35405.7|35403.3|35426.7|35424.3|35430.7|35428.3|35402.7|35400.3|1365
1634655900000|2021-10-19 15:05:00|35427.2|35424.8|35424.7|35422.3|35434.2|35431.8|35416.2|35413.8|887
1634656200000|2021-10-19 15:10:00|35425.2|35422.8|35434.2|35431.8|35438.2|35435.8|35423.2|35420.8|809
1634656500000|2021-10-19 15:15:00|35433.7|35431.3|35441.2|35438.8|35458.2|35455.8|35433.2|35430.8|1454
1634656800000|2021-10-19 15:20:00|35441.7|35439.3|35416.2|35413.8|35445.2|35442.8|35416.2|35413.8|1004
1634657100000|2021-10-19 15:25:00|35416.7|35414.3|35425.7|35423.3|35427.2|35424.8|35412.2|35409.8|890
1634657400000|2021-10-19 15:30:00|35425.2|35422.8|35402.2|35399.8|35433.2|35430.8|35399.2|35396.8|1116
1634657700000|2021-10-19 15:35:00|35403.2|35400.8|35421.2|35418.8|35424.2|35421.8|35401.7|35399.3|770
1634658000000|2021-10-19 15:40:00|35420.7|35418.3|35425.7|35423.3|35430.7|35428.3|35416.2|35413.8|560
1634658300000|2021-10-19 15:45:00|35425.2|35422.8|35433.7|35431.3|35436.2|35433.8|35424.2|35421.8|656
1634658600000|2021-10-19 15:50:00|35434.2|35431.8|35437.7|35435.3|35442.2|35439.8|35427.2|35424.8|849
1634658900000|2021-10-19 15:55:00|35438.2|35435.8|35435.2|35432.8|35447.2|35444.8|35430.2|35427.8|573
1634659200000|2021-10-19 16:00:00|35435.7|35433.3|35424.2|35421.8|35438.2|35435.8|35414.7|35412.3|759
1634659500000|2021-10-19 16:05:00|35424.7|35422.3|35425.2|35422.8|35429.2|35426.8|35419.2|35416.8|354
1634659800000|2021-10-19 16:10:00|35426.2|35423.8|35437.2|35434.8|35439.2|35436.8|35426.2|35423.8|444
1634660100000|2021-10-19 16:15:00|35437.7|35435.3|35425.2|35422.8|35441.2|35438.8|35425.2|35422.8|423
1634660400000|2021-10-19 16:20:00|35425.7|35423.3|35410.2|35407.8|35427.2|35424.8|35408.2|35405.8|610
1634660700000|2021-10-19 16:25:00|35411.2|35408.8|35405.7|35403.3|35411.7|35409.3|35401.7|35399.3|484
1634661000000|2021-10-19 16:30:00|35406.2|35403.8|35412.2|35409.8|35417.2|35414.8|35403.2|35400.8|569
1634661300000|2021-10-19 16:35:00|35411.7|35409.3|35418.7|35416.3|35422.2|35419.8|35410.2|35407.8|592
1634661600000|2021-10-19 16:40:00|35419|35416.6|35426.5|35424.1|35426.5|35424.1|35417.5|35415.1|436
1634661900000|2021-10-19 16:45:00|35427|35424.6|35423.5|35421.1|35430|35427.6|35421.5|35419.1|359
1634662200000|2021-10-19 16:50:00|35423|35420.6|35428.5|35426.1|35430.5|35428.1|35416.5|35414.1|419
1634662500000|2021-10-19 16:55:00|35429|35426.6|35442.5|35440.1|35444|35441.6|35427.5|35425.1|549
1634662800000|2021-10-19 17:00:00|35443.5|35441.1|35429.5|35427.1|35446.5|35444.1|35420.5|35418.1|1108
1634663100000|2021-10-19 17:05:00|35430|35427.6|35432|35429.6|35432.5|35430.1|35420|35417.6|438
1634663400000|2021-10-19 17:10:00|35432.5|35430.1|35438.5|35436.1|35438.5|35436.1|35423.5|35421.1|522
1634663700000|2021-10-19 17:15:00|35438|35435.6|35441.5|35439.1|35441.5|35439.1|35432.5|35430.1|600
1634664000000|2021-10-19 17:20:00|35441|35438.6|35438.5|35436.1|35443.5|35441.1|35432.5|35430.1|451
1634664300000|2021-10-19 17:25:00|35438|35435.6|35431.5|35429.1|35439|35436.6|35425|35422.6|347
1634664600000|2021-10-19 17:30:00|35431|35428.6|35436.5|35434.1|35438|35435.6|35427.5|35425.1|360
1634664900000|2021-10-19 17:35:00|35437.5|35435.1|35441|35438.6|35442.5|35440.1|35428.5|35426.1|383
1634665200000|2021-10-19 17:40:00|35440.5|35438.1|35432.5|35430.1|35441.5|35439.1|35424.5|35422.1|413
1634665500000|2021-10-19 17:45:00|35432|35429.6|35425.5|35423.1|35436.5|35434.1|35425|35422.6|314
1634665800000|2021-10-19 17:50:00|35426|35423.6|35436.5|35434.1|35437.5|35435.1|35424.5|35422.1|304
1634666100000|2021-10-19 17:55:00|35437|35434.6|35437.5|35435.1|35441|35438.6|35432.5|35430.1|452
1634666400000|2021-10-19 18:00:00|35437|35434.6|35426.5|35424.1|35440.5|35438.1|35425.5|35423.1|448
1634666700000|2021-10-19 18:05:00|35427|35424.6|35429|35426.6|35433.5|35431.1|35425.5|35423.1|349
1634667000000|2021-10-19 18:10:00|35429.5|35427.1|35425.5|35423.1|35436|35433.6|35424.5|35422.1|323
1634667300000|2021-10-19 18:15:00|35426|35423.6|35424.5|35422.1|35426.5|35424.1|35417.5|35415.1|382
1634667600000|2021-10-19 18:20:00|35424|35421.6|35409.5|35407.1|35424.5|35422.1|35405.5|35403.1|586
1634667900000|2021-10-19 18:25:00|35410|35407.6|35405|35402.6|35411.5|35409.1|35401.5|35399.1|655
1634668200000|2021-10-19 18:30:00|35405.5|35403.1|35377.5|35375.1|35409|35406.6|35361.5|35359.1|1819
1634668500000|2021-10-19 18:35:00|35377|35374.6|35380.5|35378.1|35382.5|35380.1|35366.5|35364.1|925
1634668800000|2021-10-19 18:40:00|35381|35378.6|35384.5|35382.1|35385.5|35383.1|35377.5|35375.1|646
1634669100000|2021-10-19 18:45:00|35386.5|35384.1|35391|35388.6|35391.5|35389.1|35373.5|35371.1|634
1634669400000|2021-10-19 18:50:00|35390.5|35388.1|35394.5|35392.1|35403.5|35401.1|35388|35385.6|724
1634669700000|2021-10-19 18:55:00|35395|35392.6|35394.5|35392.1|35402.5|35400.1|35387.5|35385.1|524
1634670000000|2021-10-19 19:00:00|35395.5|35393.1|35411|35408.6|35412.5|35410.1|35389.5|35387.1|787
1634670300000|2021-10-19 19:05:00|35411.5|35409.1|35425.5|35423.1|35426.5|35424.1|35409.5|35407.1|787
1634670600000|2021-10-19 19:10:00|35426|35423.6|35425|35422.6|35426.5|35424.1|35419.5|35417.1|661
1634670900000|2021-10-19 19:15:00|35425.5|35423.1|35452|35449.6|35453.5|35451.1|35424.5|35422.1|1086
1634671200000|2021-10-19 19:20:00|35452.6|35450.2|35413.1|35410.7|35453.1|35450.7|35411.1|35408.7|945
1634671500000|2021-10-19 19:25:00|35414.1|35411.7|35428.6|35426.2|35431.1|35428.7|35412.1|35409.7|653
1634671800000|2021-10-19 19:30:00|35428.1|35425.7|35410.6|35408.2|35429.1|35426.7|35401.1|35398.7|1060
1634672100000|2021-10-19 19:35:00|35411.1|35408.7|35413.1|35410.7|35429.1|35426.7|35407.1|35404.7|860
1634672400000|2021-10-19 19:40:00|35412.6|35410.2|35406.1|35403.7|35420.6|35418.2|35405.1|35402.7|651
1634672700000|2021-10-19 19:45:00|35406.6|35404.2|35413.6|35411.2|35424.1|35421.7|35402.1|35399.7|757
1634673000000|2021-10-19 19:50:00|35413.1|35410.7|35435.6|35433.2|35436.1|35433.7|35407.6|35405.2|1818
1634673300000|2021-10-19 19:55:00|35435.1|35432.7|35464.6|35462.2|35465.1|35462.7|35430.1|35427.7|2283
1634673600000|2021-10-19 20:00:00|35463.6|35461.2|35485.3|35480.5|35486.3|35481.5|35451.3|35446.5|1713
1634673900000|2021-10-19 20:05:00|35484.8|35480|35479.8|35475|35484.8|35480|35473.3|35468.5|437
1634674200000|2021-10-19 20:10:00|35479.3|35474.5|35479.3|35474.5|35483.8|35479|35474.8|35470|405
1634674500000|2021-10-19 20:15:00|35479.8|35475|35488.3|35483.5|35493.8|35489|35476.3|35471.5|301
1634674800000|2021-10-19 20:20:00|35487.3|35482.5|35489.8|35485|35490.3|35485.5|35485.3|35480.5|108
1634675100000|2021-10-19 20:25:00|35489.3|35484.5|35499.8|35495|35499.8|35495|35487.3|35482.5|99
1634675400000|2021-10-19 20:30:00|35498.8|35494|35493.3|35488.5|35500.8|35496|35487.8|35483|175
1634675700000|2021-10-19 20:35:00|35492.3|35487.5|35490.8|35486|35497.3|35492.5|35490.3|35485.5|96
1634676000000|2021-10-19 20:40:00|35490.3|35485.5|35487.8|35483|35496.8|35492|35487.8|35483|102
1634676300000|2021-10-19 20:45:00|35487.3|35482.5|35485.8|35481|35493.3|35488.5|35483.3|35478.5|123
1634676600000|2021-10-19 20:50:00|35485.3|35480.5|35490.8|35486|35494.3|35489.5|35485.3|35480.5|109
1634676900000|2021-10-19 20:55:00|35490.3|35485.5|35486.1|35476.3|35490.3|35485.5|35483.3|35476.3|80
1634677200000|2021-10-19 21:00:00|35483.8|35474|35481.7|35471.9|35485.6|35475.8|35478.7|35468.9|0
1634677500000|2021-10-19 21:05:00|35481.8|35472|35482.3|35472.5|35482.3|35472.5|35480.8|35471|0
1634677800000|2021-10-19 21:10:00|35482|35472.2|35481.2|35471.4|35482.4|35472.6|35480.9|35471.1|0
1634678100000|2021-10-19 21:15:00|35481.9|35472.1|35480.9|35471.1|35482|35472.2|35480.9|35471.1|0
1634678400000|2021-10-19 21:20:00|35482|35472.2|35475.9|35466.1|35482|35472.2|35475.9|35466.1|0
1634678700000|2021-10-19 21:25:00|35475.8|35466|35476.6|35466.8|35476.7|35466.9|35475.6|35465.8|0
1634679000000|2021-10-19 21:30:00|35476.5|35466.7|35479.6|35469.8|35479.6|35469.8|35476.5|35466.7|0
1634679300000|2021-10-19 21:35:00|35478.9|35469.1|35478.1|35468.3|35480|35470.2|35477.6|35467.8|0
1634679600000|2021-10-19 21:40:00|35477.8|35468|35477.7|35467.9|35478.3|35468.5|35477.5|35467.7|0
1634679900000|2021-10-19 21:45:00|35478.4|35468.6|35477.5|35467.7|35479.8|35470|35477.5|35467.7|0
1634680200000|2021-10-19 21:50:00|35477.6|35467.8|35478.2|35468.4|35478.6|35468.8|35477.6|35467.8|0
1634680500000|2021-10-19 21:55:00|35478.4|35468.6|35479.8|35470|35480.1|35470.3|35477.6|35467.8|0
1634680800000|2021-10-19 22:00:00|35491.8|35487|35471.8|35467|35491.8|35487|35470.3|35465.5|274
1634681100000|2021-10-19 22:05:00|35470.8|35466|35467.8|35463|35471.3|35466.5|35464.8|35460|105
1634681400000|2021-10-19 22:10:00|35468.3|35463.5|35469.8|35465|35474.3|35469.5|35468.3|35463.5|19
1634681700000|2021-10-19 22:15:00|35471.3|35466.5|35463.8|35459|35471.8|35467|35460.3|35455.5|98
1634682000000|2021-10-19 22:20:00|35464.3|35459.5|35473.8|35469|35476.3|35471.5|35463.8|35459|81
1634682300000|2021-10-19 22:25:00|35473.3|35468.5|35467.8|35463|35474.3|35469.5|35466.3|35461.5|66
1634682600000|2021-10-19 22:30:00|35467.3|35462.5|35461.8|35457|35467.3|35462.5|35461.8|35457|29
1634682900000|2021-10-19 22:35:00|35461.3|35456.5|35456.3|35451.5|35463.3|35458.5|35455.3|35450.5|112
1634683200000|2021-10-19 22:40:00|35455.8|35451|35461.8|35457|35465.8|35461|35455.8|35451|39
1634683500000|2021-10-19 22:45:00|35462.3|35457.5|35459.3|35454.5|35463.3|35458.5|35456.3|35451.5|56
1634683800000|2021-10-19 22:50:00|35460.3|35455.5|35465.8|35461|35467.3|35462.5|35458.3|35453.5|104
1634684100000|2021-10-19 22:55:00|35465.3|35460.5|35464.3|35459.5|35472.8|35468|35463.8|35459|100
1634684400000|2021-10-19 23:00:00|35463.8|35459|35461.8|35457|35467.3|35462.5|35461.3|35456.5|52
1634684700000|2021-10-19 23:05:00|35462.3|35457.5|35467.8|35463|35470.8|35466|35458.8|35454|57
1634685000000|2021-10-19 23:10:00|35468.3|35463.5|35473.8|35469|35474.3|35469.5|35467.3|35462.5|62
1634685300000|2021-10-19 23:15:00|35474.3|35469.5|35469.8|35465|35480.8|35476|35468.3|35463.5|126
1634685600000|2021-10-19 23:20:00|35470.3|35465.5|35469.3|35464.5|35472.8|35468|35468.8|35464|29
1634685900000|2021-10-19 23:25:00|35468.8|35464|35475.8|35471|35476.3|35471.5|35465.3|35460.5|30
1634686200000|2021-10-19 23:30:00|35474.8|35470|35479.8|35475|35479.8|35475|35471.8|35467|64
1634686500000|2021-10-19 23:35:00|35480.3|35475.5|35496.3|35491.5|35496.3|35491.5|35478.3|35473.5|218
1634686800000|2021-10-19 23:40:00|35496.8|35492|35486.8|35482|35497.8|35493|35484.8|35480|166
1634687100000|2021-10-19 23:45:00|35486.3|35481.5|35499.3|35494.5|35503.8|35499|35480.8|35476|149
1634687400000|2021-10-19 23:50:00|35499.8|35495|35495.8|35491|35504.3|35499.5|35494.3|35489.5|98
1634687700000|2021-10-19 23:55:00|35496.3|35491.5|35497.8|35493|35502.3|35497.5|35494.3|35489.5|52
1634688000000|2021-10-20 00:00:00|35498.3|35493.5|35500.8|35496|35506.3|35501.5|35496.3|35491.5|193
1634688300000|2021-10-20 00:05:00|35500.3|35495.5|35484.8|35480|35502.8|35498|35479.8|35475|195
1634688600000|2021-10-20 00:10:00|35485.3|35480.5|35488.8|35484|35494.3|35489.5|35480.8|35476|79
1634688900000|2021-10-20 00:15:00|35488.3|35483.5|35473.8|35469|35491.8|35487|35471.8|35467|197
1634689200000|2021-10-20 00:20:00|35474.3|35469.5|35471.8|35467|35476.3|35471.5|35465.8|35461|144
1634689500000|2021-10-20 00:25:00|35472.3|35467.5|35478.8|35474|35486.3|35481.5|35465.8|35461|172
1634689800000|2021-10-20 00:30:00|35478.3|35473.5|35484.3|35479.5|35485.8|35481|35468.8|35464|109
1634690100000|2021-10-20 00:35:00|35484.8|35480|35485.3|35480.5|35489.8|35485|35481.3|35476.5|80
1634690400000|2021-10-20 00:40:00|35484.8|35480|35499.8|35495|35499.8|35495|35484.8|35480|59
1634690700000|2021-10-20 00:45:00|35498.3|35493.5|35488.3|35483.5|35503.8|35499|35487.3|35482.5|82
1634691000000|2021-10-20 00:50:00|35487.8|35483|35496.3|35491.5|35497.3|35492.5|35479.8|35475|196
1634691300000|2021-10-20 00:55:00|35496.8|35492|35488.8|35484|35497.8|35493|35486.8|35482|116
1634691600000|2021-10-20 01:00:00|35488.3|35483.5|35485.8|35481|35493.8|35489|35482.3|35477.5|121
1634691900000|2021-10-20 01:05:00|35486.3|35481.5|35473.3|35468.5|35486.3|35481.5|35460.8|35456|194
1634692200000|2021-10-20 01:10:00|35474.3|35469.5|35469.8|35465|35479.8|35475|35469.8|35465|95
1634692500000|2021-10-20 01:15:00|35469.3|35464.5|35467.8|35463|35474.8|35470|35459.8|35455|128
1634692800000|2021-10-20 01:20:00|35467.3|35462.5|35485.8|35481|35487.8|35483|35466.8|35462|59
1634693100000|2021-10-20 01:25:00|35486.3|35481.5|35487.8|35483|35487.8|35483|35477.8|35473|85
1634693400000|2021-10-20 01:30:00|35487.3|35482.5|35479.8|35475|35490.3|35485.5|35478.8|35474|74
1634693700000|2021-10-20 01:35:00|35480.3|35475.5|35483.8|35479|35487.3|35482.5|35469.8|35465|115
1634694000000|2021-10-20 01:40:00|35484.8|35480|35470.8|35466|35484.8|35480|35470.8|35466|74
1634694300000|2021-10-20 01:45:00|35469.8|35465|35472.8|35468|35473.8|35469|35462.3|35457.5|105
1634694600000|2021-10-20 01:50:00|35473.3|35468.5|35472.8|35468|35479.8|35475|35469.8|35465|51
1634694900000|2021-10-20 01:55:00|35473.3|35468.5|35473.3|35468.5|35478.8|35474|35470.8|35466|39
1634695200000|2021-10-20 02:00:00|35472.8|35468|35476.8|35472|35479.3|35474.5|35470.8|35466|77
1634695500000|2021-10-20 02:05:00|35475.8|35471|35469.8|35465|35476.3|35471.5|35467.8|35463|60
1634695800000|2021-10-20 02:10:00|35469.3|35464.5|35465.3|35460.5|35477.8|35473|35464.8|35460|60
1634696100000|2021-10-20 02:15:00|35464.8|35460|35461.3|35456.5|35464.8|35460|35454.8|35450|166
1634696400000|2021-10-20 02:20:00|35461.8|35457|35452.8|35448|35465.3|35460.5|35451.8|35447|72
1634696700000|2021-10-20 02:25:00|35452.3|35447.5|35457.8|35453|35459.3|35454.5|35446.8|35442|170
1634697000000|2021-10-20 02:30:00|35457.3|35452.5|35447.8|35443|35458.8|35454|35447.3|35442.5|101
1634697300000|2021-10-20 02:35:00|35447.3|35442.5|35450.8|35446|35457.3|35452.5|35443.8|35439|97
1634697600000|2021-10-20 02:40:00|35450.3|35445.5|35451.8|35447|35454.8|35450|35444.8|35440|70
1634697900000|2021-10-20 02:45:00|35451.3|35446.5|35453.3|35448.5|35457.8|35453|35449.3|35444.5|93
1634698200000|2021-10-20 02:50:00|35452.8|35448|35450.8|35446|35455.8|35451|35447.8|35443|56
1634698500000|2021-10-20 02:55:00|35451.3|35446.5|35448.8|35444|35452.3|35447.5|35445.3|35440.5|83
1634698800000|2021-10-20 03:00:00|35449.3|35444.5|35446.3|35441.5|35453.8|35449|35444.8|35440|91
1634699100000|2021-10-20 03:05:00|35446.8|35442|35448.3|35443.5|35451.3|35446.5|35445.8|35441|61
1634699400000|2021-10-20 03:10:00|35448.8|35444|35442.8|35438|35450.3|35445.5|35439.8|35435|89
1634699700000|2021-10-20 03:15:00|35443.3|35438.5|35447.8|35443|35449.8|35445|35440.8|35436|48
1634700000000|2021-10-20 03:20:00|35448.3|35443.5|35458.8|35454|35459.3|35454.5|35446.8|35442|79
1634700300000|2021-10-20 03:25:00|35458.3|35453.5|35461.8|35457|35464.3|35459.5|35456.8|35452|81
1634700600000|2021-10-20 03:30:00|35461.3|35456.5|35458.8|35454|35462.8|35458|35456.3|35451.5|45
1634700900000|2021-10-20 03:35:00|35459.3|35454.5|35457.8|35453|35460.8|35456|35456.3|35451.5|34
1634701200000|2021-10-20 03:40:00|35457.3|35452.5|35458.8|35454|35461.3|35456.5|35455.3|35450.5|28
1634701500000|2021-10-20 03:45:00|35459.3|35454.5|35460.8|35456|35462.8|35458|35457.8|35453|60
1634701800000|2021-10-20 03:50:00|35460.3|35455.5|35459.8|35455|35461.8|35457|35458.8|35454|48
1634702100000|2021-10-20 03:55:00|35460.3|35455.5|35472.8|35468|35474.8|35470|35459.8|35455|176
1634702400000|2021-10-20 04:00:00|35472.3|35467.5|35467.8|35463|35474.8|35470|35465.8|35461|78
1634702700000|2021-10-20 04:05:00|35467.3|35462.5|35460.3|35455.5|35467.3|35462.5|35458.8|35454|125
1634703000000|2021-10-20 04:10:00|35459.8|35455|35468.8|35464|35469.8|35465|35458.8|35454|199
1634703300000|2021-10-20 04:15:00|35468.3|35463.5|35465.8|35461|35469.8|35465|35461.8|35457|210
1634703600000|2021-10-20 04:20:00|35465.3|35460.5|35460.8|35456|35466.8|35462|35458.8|35454|37
1634703900000|2021-10-20 04:25:00|35460.3|35455.5|35464.8|35460|35466.3|35461.5|35458.8|35454|26
1634704200000|2021-10-20 04:30:00|35465.3|35460.5|35466.8|35462|35469.3|35464.5|35462.8|35458|29
1634704500000|2021-10-20 04:35:00|35466.3|35461.5|35466.8|35462|35467.8|35463|35463.8|35459|22
1634704800000|2021-10-20 04:40:00|35467.3|35462.5|35464.8|35460|35468.8|35464|35464.3|35459.5|17
1634705100000|2021-10-20 04:45:00|35463.8|35459|35466.8|35462|35467.8|35463|35463.8|35459|28
1634705400000|2021-10-20 04:50:00|35467.3|35462.5|35463.8|35459|35468.8|35464|35463.3|35458.5|34
1634705700000|2021-10-20 04:55:00|35463.3|35458.5|35458.8|35454|35466.3|35461.5|35458.3|35453.5|31
1634706000000|2021-10-20 05:00:00|35458.3|35453.5|35454.8|35450|35462.8|35458|35454.3|35449.5|86
1634706300000|2021-10-20 05:05:00|35454.3|35449.5|35445.8|35441|35457.8|35453|35440.8|35436|123
1634706600000|2021-10-20 05:10:00|35445.3|35440.5|35439.8|35435|35446.8|35442|35432.3|35427.5|207
1634706900000|2021-10-20 05:15:00|35439.3|35434.5|35441.8|35437|35445.3|35440.5|35438.8|35434|58
1634707200000|2021-10-20 05:20:00|35442.3|35437.5|35435.8|35431|35442.3|35437.5|35434.3|35429.5|62
1634707500000|2021-10-20 05:25:00|35436.3|35431.5|35438.8|35434|35441.8|35437|35436.3|35431.5|46
1634707800000|2021-10-20 05:30:00|35439.3|35434.5|35437.8|35433|35440.3|35435.5|35434.3|35429.5|68
1634708100000|2021-10-20 05:35:00|35437.3|35432.5|35441.3|35436.5|35445.3|35440.5|35436.8|35432|65
1634708400000|2021-10-20 05:40:00|35441.8|35437|35440.8|35436|35450.3|35445.5|35440.8|35436|158
1634708700000|2021-10-20 05:45:00|35441.8|35437|35443.8|35439|35448.8|35444|35441.3|35436.5|43
1634709000000|2021-10-20 05:50:00|35443.3|35438.5|35450.8|35446|35455.8|35451|35443.3|35438.5|191
1634709300000|2021-10-20 05:55:00|35451.8|35447|35447.8|35443|35454.3|35449.5|35446.8|35442|111
1634709600000|2021-10-20 06:00:00|35447.2|35443.6|35438.2|35434.6|35449.2|35445.6|35428.2|35424.6|342
1634709900000|2021-10-20 06:05:00|35437.7|35434.1|35425.7|35422.1|35437.7|35434.1|35424.2|35420.6|149
1634710200000|2021-10-20 06:10:00|35425.2|35421.6|35425.2|35421.6|35429.2|35425.6|35422.7|35419.1|155
1634710500000|2021-10-20 06:15:00|35425.7|35422.1|35415.2|35411.6|35428.2|35424.6|35412.7|35409.1|203
1634710800000|2021-10-20 06:20:00|35415.7|35412.1|35415.7|35412.1|35419.2|35415.6|35412.2|35408.6|176
1634711100000|2021-10-20 06:25:00|35415.2|35411.6|35414.7|35411.1|35418.2|35414.6|35412.7|35409.1|116
1634711400000|2021-10-20 06:30:00|35415.2|35411.6|35422.2|35418.6|35425.7|35422.1|35412.7|35409.1|199
1634711700000|2021-10-20 06:35:00|35421.7|35418.1|35422.7|35419.1|35425.2|35421.6|35417.7|35414.1|135
1634712000000|2021-10-20 06:40:00|35422.2|35418.6|35431.2|35427.6|35431.7|35428.1|35422.2|35418.6|108
1634712300000|2021-10-20 06:45:00|35431.7|35428.1|35426.2|35422.6|35433.2|35429.6|35423.2|35419.6|127
1634712600000|2021-10-20 06:50:00|35425.2|35421.6|35438.2|35434.6|35439.7|35436.1|35424.2|35420.6|137
1634712900000|2021-10-20 06:55:00|35437.7|35434.1|35424.7|35421.1|35439.7|35436.1|35423.2|35419.6|168
1634713200000|2021-10-20 07:00:00|35423.2|35419.6|35425.2|35421.6|35428.2|35424.6|35408.7|35405.1|442
1634713500000|2021-10-20 07:05:00|35425.7|35422.1|35439.7|35436.1|35441.2|35437.6|35419.7|35416.1|238
1634713800000|2021-10-20 07:10:00|35440.2|35436.6|35462.7|35459.1|35469.7|35466.1|35432.2|35428.6|436
1634714100000|2021-10-20 07:15:00|35462.2|35458.6|35488.2|35484.6|35497.2|35493.6|35453.7|35450.1|593
1634714400000|2021-10-20 07:20:00|35488.7|35485.1|35496.7|35493.1|35499.2|35495.6|35475.2|35471.6|476
1634714700000|2021-10-20 07:25:00|35495.2|35491.6|35493.7|35490.1|35502.7|35499.1|35490.2|35486.6|303
1634715000000|2021-10-20 07:30:00|35493.2|35489.6|35480.2|35476.6|35499.2|35495.6|35476.2|35472.6|228
1634715300000|2021-10-20 07:35:00|35480.7|35477.1|35477.2|35473.6|35481.7|35478.1|35469.7|35466.1|222
1634715600000|2021-10-20 07:40:00|35477.7|35474.1|35478.2|35474.6|35481.2|35477.6|35473.7|35470.1|135
1634715900000|2021-10-20 07:45:00|35478.7|35475.1|35463.2|35459.6|35480.7|35477.1|35463.2|35459.6|174
1634716200000|2021-10-20 07:50:00|35462.7|35459.1|35462.2|35458.6|35468.7|35465.1|35460.7|35457.1|144
1634716500000|2021-10-20 07:55:00|35461.7|35458.1|35451.2|35447.6|35462.2|35458.6|35443.2|35439.6|270
1634716800000|2021-10-20 08:00:00|35451.7|35448.1|35459.7|35456.1|35459.7|35456.1|35442.7|35439.1|320
1634717100000|2021-10-20 08:05:00|35460.2|35456.6|35453.2|35449.6|35464.7|35461.1|35450.2|35446.6|272
1634717400000|2021-10-20 08:10:00|35452.7|35449.1|35467.7|35464.1|35469.7|35466.1|35451.2|35447.6|209
1634717700000|2021-10-20 08:15:00|35468.2|35464.6|35471.2|35467.6|35472.2|35468.6|35458.2|35454.6|234
1634718000000|2021-10-20 08:20:00|35471.7|35468.1|35463.7|35460.1|35472.2|35468.6|35455.2|35451.6|316
1634718300000|2021-10-20 08:25:00|35464.2|35460.6|35465.2|35461.6|35472.7|35469.1|35461.7|35458.1|205
1634718600000|2021-10-20 08:30:00|35465.7|35462.1|35462.2|35458.6|35470.7|35467.1|35461.2|35457.6|164
1634718900000|2021-10-20 08:35:00|35462.7|35459.1|35465.2|35461.6|35473.7|35470.1|35460.7|35457.1|193
1634719200000|2021-10-20 08:40:00|35465.7|35462.1|35467.7|35464.1|35468.2|35464.6|35458.7|35455.1|95
1634719500000|2021-10-20 08:45:00|35467.2|35463.6|35474.2|35470.6|35477.7|35474.1|35467.2|35463.6|107
1634719800000|2021-10-20 08:50:00|35474.7|35471.1|35470.7|35467.1|35480.2|35476.6|35468.7|35465.1|88
1634720100000|2021-10-20 08:55:00|35471.2|35467.6|35472.7|35469.1|35477.2|35473.6|35467.7|35464.1|148
1634720400000|2021-10-20 09:00:00|35472.2|35468.6|35473.7|35470.1|35478.2|35474.6|35467.7|35464.1|178
1634720700000|2021-10-20 09:05:00|35474.2|35470.6|35475.2|35471.6|35480.7|35477.1|35471.2|35467.6|207
1634721000000|2021-10-20 09:10:00|35474.7|35471.1|35464.2|35460.6|35475.7|35472.1|35463.7|35460.1|94
1634721300000|2021-10-20 09:15:00|35463.7|35460.1|35462.7|35459.1|35467.2|35463.6|35460.7|35457.1|141
1634721600000|2021-10-20 09:20:00|35462.2|35458.6|35462.2|35458.6|35462.7|35459.1|35453.2|35449.6|240
1634721900000|2021-10-20 09:25:00|35461.7|35458.1|35474.7|35471.1|35474.7|35471.1|35461.7|35458.1|135
1634722200000|2021-10-20 09:30:00|35475.2|35471.6|35461.7|35458.1|35482.7|35479.1|35460.2|35456.6|298
1634722500000|2021-10-20 09:35:00|35462.2|35458.6|35466.2|35462.6|35473.2|35469.6|35461.7|35458.1|139
1634722800000|2021-10-20 09:40:00|35465.7|35462.1|35454.2|35450.6|35466.7|35463.1|35452.7|35449.1|152
1634723100000|2021-10-20 09:45:00|35454.7|35451.1|35459.2|35455.6|35461.7|35458.1|35450.2|35446.6|129
1634723400000|2021-10-20 09:50:00|35459.7|35456.1|35464.2|35460.6|35467.2|35463.6|35458.7|35455.1|145
1634723700000|2021-10-20 09:55:00|35463.7|35460.1|35465.7|35462.1|35471.7|35468.1|35463.2|35459.6|61
1634724000000|2021-10-20 10:00:00|35466.7|35463.1|35463.7|35460.1|35470.7|35467.1|35461.2|35457.6|131
1634724300000|2021-10-20 10:05:00|35462.7|35459.1|35472.2|35468.6|35472.2|35468.6|35461.2|35457.6|113
1634724600000|2021-10-20 10:10:00|35471.7|35468.1|35458.2|35454.6|35477.2|35473.6|35455.2|35451.6|236
1634724900000|2021-10-20 10:15:00|35458.7|35455.1|35454.7|35451.1|35463.2|35459.6|35454.7|35451.1|166
1634725200000|2021-10-20 10:20:00|35455.2|35451.6|35453.2|35449.6|35457.7|35454.1|35448.7|35445.1|158
1634725500000|2021-10-20 10:25:00|35453.7|35450.1|35454.2|35450.6|35460.2|35456.6|35453.2|35449.6|112
1634725800000|2021-10-20 10:30:00|35454.7|35451.1|35458.2|35454.6|35458.2|35454.6|35450.7|35447.1|126
1634726100000|2021-10-20 10:35:00|35457.7|35454.1|35452.7|35449.1|35461.2|35457.6|35451.7|35448.1|167
1634726400000|2021-10-20 10:40:00|35453.7|35450.1|35461.7|35458.1|35462.7|35459.1|35452.7|35449.1|107
1634726700000|2021-10-20 10:45:00|35461.2|35457.6|35455.7|35452.1|35464.7|35461.1|35455.7|35452.1|72
1634727000000|2021-10-20 10:50:00|35456.2|35452.6|35460.2|35456.6|35461.7|35458.1|35452.7|35449.1|134
1634727300000|2021-10-20 10:55:00|35460.7|35457.1|35463.2|35459.6|35465.7|35462.1|35457.7|35454.1|136
1634727600000|2021-10-20 11:00:00|35462.7|35459.1|35463.7|35460.1|35467.7|35464.1|35461.2|35457.6|137
1634727900000|2021-10-20 11:05:00|35464.2|35460.6|35459.7|35456.1|35472.7|35469.1|35452.7|35449.1|438
1634728200000|2021-10-20 11:10:00|35460.2|35456.6|35456.7|35453.1|35463.7|35460.1|35453.7|35450.1|239
1634728500000|2021-10-20 11:15:00|35456.2|35452.6|35450.7|35447.1|35458.7|35455.1|35449.2|35445.6|189
1634728800000|2021-10-20 11:20:00|35450.2|35446.6|35447.7|35444.1|35456.7|35453.1|35441.7|35438.1|451
1634729100000|2021-10-20 11:25:00|35447.2|35443.6|35447.7|35444.1|35454.7|35451.1|35445.7|35442.1|120
1634729400000|2021-10-20 11:30:00|35446.7|35443.1|35450.2|35446.6|35457.7|35454.1|35446.7|35443.1|242
1634729700000|2021-10-20 11:35:00|35450.7|35447.1|35451.7|35448.1|35454.7|35451.1|35450.2|35446.6|75
1634730000000|2021-10-20 11:40:00|35452.7|35449.1|35446.2|35442.6|35455.7|35452.1|35440.2|35436.6|251
1634730300000|2021-10-20 11:45:00|35446.7|35443.1|35435.2|35431.6|35448.2|35444.6|35428.7|35425.1|340
1634730600000|2021-10-20 11:50:00|35434.7|35431.1|35435.7|35432.1|35435.7|35432.1|35428.7|35425.1|175
1634730900000|2021-10-20 11:55:00|35436.2|35432.6|35435.7|35432.1|35438.7|35435.1|35433.2|35429.6|256
1634731200000|2021-10-20 12:00:00|35436.2|35432.6|35431.7|35428.1|35439.7|35436.1|35429.7|35426.1|332
1634731500000|2021-10-20 12:05:00|35432.7|35429.1|35437.2|35433.6|35445.7|35442.1|35430.7|35427.1|265
1634731800000|2021-10-20 12:10:00|35437.7|35434.1|35451.2|35447.6|35452.2|35448.6|35437.7|35434.1|355
1634732100000|2021-10-20 12:15:00|35450.7|35447.1|35436.2|35432.6|35450.7|35447.1|35432.7|35429.1|237
1634732400000|2021-10-20 12:20:00|35435.2|35431.6|35440.7|35437.1|35445.7|35442.1|35431.2|35427.6|206
1634732700000|2021-10-20 12:25:00|35440.2|35436.6|35441.7|35438.1|35449.2|35445.6|35437.7|35434.1|309
1634733000000|2021-10-20 12:30:00|35442.7|35439.1|35444.7|35441.1|35447.7|35444.1|35438.2|35434.6|333
1634733300000|2021-10-20 12:35:00|35444.2|35440.6|35447.2|35443.6|35448.7|35445.1|35438.7|35435.1|240
1634733600000|2021-10-20 12:40:00|35447.7|35444.1|35441.2|35437.6|35451.7|35448.1|35439.7|35436.1|257
1634733900000|2021-10-20 12:45:00|35441.7|35438.1|35440.7|35437.1|35445.7|35442.1|35437.7|35434.1|266
1634734200000|2021-10-20 12:50:00|35441.2|35437.6|35432.2|35428.6|35442.2|35438.6|35431.7|35428.1|176
1634734500000|2021-10-20 12:55:00|35431.7|35428.1|35435.2|35431.6|35445.7|35442.1|35431.7|35428.1|238
1634734800000|2021-10-20 13:00:00|35436.7|35433.1|35433.7|35430.1|35448.7|35445.1|35421.2|35417.6|630
1634735100000|2021-10-20 13:05:00|35432.7|35429.1|35457.2|35453.6|35460.2|35456.6|35432.7|35429.1|571
1634735400000|2021-10-20 13:10:00|35457.7|35454.1|35458.2|35454.6|35465.7|35462.1|35455.2|35451.6|355
1634735700000|2021-10-20 13:15:00|35458.7|35455.1|35455.2|35451.6|35461.7|35458.1|35451.7|35448.1|455
1634736000000|2021-10-20 13:20:00|35454.7|35451.1|35458.7|35455.1|35466.2|35462.6|35453.7|35450.1|408
1634736300000|2021-10-20 13:25:00|35458.2|35454.6|35469.7|35466.1|35480.7|35477.1|35456.7|35453.1|651
1634736600000|2021-10-20 13:30:00|35469.1|35466.7|35476.6|35474.2|35493.1|35490.7|35453.1|35450.7|4020
1634736900000|2021-10-20 13:35:00|35479.1|35476.7|35488.6|35486.2|35512.6|35510.2|35468.6|35466.2|3113
1634737200000|2021-10-20 13:40:00|35489.1|35486.7|35481.6|35479.2|35505.1|35502.7|35477.1|35474.7|1919
1634737500000|2021-10-20 13:45:00|35482.1|35479.7|35538.1|35535.7|35538.6|35536.2|35482.1|35479.7|2660
1634737800000|2021-10-20 13:50:00|35538.6|35536.2|35545.1|35542.7|35571.1|35568.7|35537.6|35535.2|3125
1634738100000|2021-10-20 13:55:00|35547.6|35545.2|35553.1|35550.7|35559.1|35556.7|35536.1|35533.7|1919
1634738400000|2021-10-20 14:00:00|35552.6|35550.2|35564.6|35562.2|35570.1|35567.7|35544.1|35541.7|2475
1634738700000|2021-10-20 14:05:00|35564.1|35561.7|35574.6|35572.2|35578.6|35576.2|35551.6|35549.2|1719
1634739000000|2021-10-20 14:10:00|35575.1|35572.7|35581.8|35579.4|35596.8|35594.4|35573.3|35570.9|2050
1634739300000|2021-10-20 14:15:00|35582.3|35579.9|35575.3|35572.9|35590.3|35587.9|35562.3|35559.9|1575
1634739600000|2021-10-20 14:20:00|35574.3|35571.9|35595.8|35593.4|35596.3|35593.9|35566.3|35563.9|1705
1634739900000|2021-10-20 14:25:00|35595.3|35592.9|35612.3|35609.9|35613.3|35610.9|35585.3|35582.9|1767
1634740200000|2021-10-20 14:30:00|35611.8|35609.4|35622.3|35619.9|35624.8|35622.4|35601.8|35599.4|2283
1634740500000|2021-10-20 14:35:00|35621.8|35619.4|35602.3|35599.9|35623.3|35620.9|35601.3|35598.9|1376
1634740800000|2021-10-20 14:40:00|35603.3|35600.9|35615.8|35613.4|35627.3|35624.9|35599.3|35596.9|1129
1634741100000|2021-10-20 14:45:00|35615.3|35612.9|35616.8|35614.4|35630.3|35627.9|35607.3|35604.9|1358
1634741400000|2021-10-20 14:50:00|35617.3|35614.9|35621.3|35618.9|35634.3|35631.9|35615.8|35613.4|1668
1634741700000|2021-10-20 14:55:00|35622.3|35619.9|35604.3|35601.9|35629.3|35626.9|35603.3|35600.9|1405
1634742000000|2021-10-20 15:00:00|35603.8|35601.4|35581.8|35579.4|35614.3|35611.9|35580.8|35578.4|1608
1634742300000|2021-10-20 15:05:00|35581.3|35578.9|35606.3|35603.9|35607.3|35604.9|35581.3|35578.9|955
1634742600000|2021-10-20 15:10:00|35605.8|35603.4|35601.3|35598.9|35609.3|35606.9|35590.8|35588.4|814
1634742900000|2021-10-20 15:15:00|35601.8|35599.4|35604.3|35601.9|35604.3|35601.9|35585.3|35582.9|796
1634743200000|2021-10-20 15:20:00|35605.3|35602.9|35612.3|35609.9|35620.3|35617.9|35603.3|35600.9|779
1634743500000|2021-10-20 15:25:00|35612.8|35610.4|35591.8|35589.4|35622.8|35620.4|35589.8|35587.4|1031
1634743800000|2021-10-20 15:30:00|35592.3|35589.9|35588.3|35585.9|35600.3|35597.9|35574.8|35572.4|1285
1634744100000|2021-10-20 15:35:00|35587.8|35585.4|35587.8|35585.4|35599.3|35596.9|35587.3|35584.9|591
1634744400000|2021-10-20 15:40:00|35587.3|35584.9|35587.3|35584.9|35592.3|35589.9|35579.3|35576.9|628
1634744700000|2021-10-20 15:45:00|35587.8|35585.4|35603.3|35600.9|35610.3|35607.9|35587.3|35584.9|705
1634745000000|2021-10-20 15:50:00|35603.8|35601.4|35619.3|35616.9|35626.3|35623.9|35603.3|35600.9|675
1634745300000|2021-10-20 15:55:00|35619.8|35617.4|35622.3|35619.9|35627.3|35624.9|35611.3|35608.9|638
1634745600000|2021-10-20 16:00:00|35621.8|35619.4|35629.3|35626.9|35631.3|35628.9|35615.8|35613.4|598
1634745900000|2021-10-20 16:05:00|35628.8|35626.4|35621.8|35619.4|35630.8|35628.4|35617.3|35614.9|569
1634746200000|2021-10-20 16:10:00|35622.3|35619.9|35630.3|35627.9|35635.3|35632.9|35621.3|35618.9|637
1634746500000|2021-10-20 16:15:00|35629.3|35626.9|35628.3|35625.9|35634.3|35631.9|35623.3|35620.9|595
1634746800000|2021-10-20 16:20:00|35627.8|35625.4|35641.3|35638.9|35642.3|35639.9|35626.3|35623.9|745
1634747100000|2021-10-20 16:25:00|35641.8|35639.4|35652.3|35649.9|35657.3|35654.9|35639.3|35636.9|1157
1634747400000|2021-10-20 16:30:00|35653.3|35650.9|35659.8|35657.4|35666.3|35663.9|35651.3|35648.9|936
1634747700000|2021-10-20 16:35:00|35660.3|35657.9|35668.8|35666.4|35669.3|35666.9|35653.3|35650.9|629
1634748000000|2021-10-20 16:40:00|35668.3|35665.9|35663.8|35661.4|35677.3|35674.9|35657.8|35655.4|933
1634748300000|2021-10-20 16:45:00|35663.3|35660.9|35662.3|35659.9|35668.3|35665.9|35656.3|35653.9|610
1634748600000|2021-10-20 16:50:00|35662.8|35660.4|35657.8|35655.4|35662.8|35660.4|35652.3|35649.9|485
1634748900000|2021-10-20 16:55:00|35658.3|35655.9|35660.3|35657.9|35660.3|35657.9|35653.8|35651.4|445
1634749200000|2021-10-20 17:00:00|35660.8|35658.4|35637.3|35634.9|35661.3|35658.9|35632.3|35629.9|1321
1634749500000|2021-10-20 17:05:00|35636.8|35634.4|35626.3|35623.9|35640.3|35637.9|35624.3|35621.9|924
1634749800000|2021-10-20 17:10:00|35626.8|35624.4|35632.3|35629.9|35643.3|35640.9|35626.8|35624.4|661
1634750100000|2021-10-20 17:15:00|35633.3|35630.9|35599.3|35596.9|35639.8|35637.4|35595.8|35593.4|1642
1634750400000|2021-10-20 17:20:00|35598.8|35596.4|35607.8|35605.4|35610.8|35608.4|35568.3|35565.9|2197
1634750700000|2021-10-20 17:25:00|35607.3|35604.9|35626.8|35624.4|35629.8|35627.4|35606.3|35603.9|1181
1634751000000|2021-10-20 17:30:00|35627.3|35624.9|35614.3|35611.9|35629.3|35626.9|35604.3|35601.9|886
1634751300000|2021-10-20 17:35:00|35614.8|35612.4|35623.3|35620.9|35631.3|35628.9|35614.3|35611.9|458
1634751600000|2021-10-20 17:40:00|35623.8|35621.4|35620.3|35617.9|35625.3|35622.9|35607.3|35604.9|499
1634751900000|2021-10-20 17:45:00|35620.8|35618.4|35620.3|35617.9|35624.8|35622.4|35611.3|35608.9|383
1634752200000|2021-10-20 17:50:00|35619.8|35617.4|35610.3|35607.9|35620.3|35617.9|35610.3|35607.9|436
1634752500000|2021-10-20 17:55:00|35610.8|35608.4|35608.3|35605.9|35614.3|35611.9|35596.3|35593.9|844
1634752800000|2021-10-20 18:00:00|35608.8|35606.4|35619.8|35617.4|35623.3|35620.9|35600.8|35598.4|1006
1634753100000|2021-10-20 18:05:00|35620.3|35617.9|35619.8|35617.4|35622.3|35619.9|35611.3|35608.9|617
1634753400000|2021-10-20 18:10:00|35619.3|35616.9|35623.3|35620.9|35626.3|35623.9|35615.3|35612.9|569
1634753700000|2021-10-20 18:15:00|35622.8|35620.4|35618.3|35615.9|35639.3|35636.9|35616.3|35613.9|691
1634754000000|2021-10-20 18:20:00|35618.8|35616.4|35615.8|35613.4|35621.8|35619.4|35608.3|35605.9|571
1634754300000|2021-10-20 18:25:00|35616.3|35613.9|35619.3|35616.9|35626.3|35623.9|35614.8|35612.4|475
1634754600000|2021-10-20 18:30:00|35619.8|35617.4|35624.3|35621.9|35625.3|35622.9|35615.3|35612.9|418
1634754900000|2021-10-20 18:35:00|35624.8|35622.4|35625.3|35622.9|35627.3|35624.9|35617.8|35615.4|439
1634755200000|2021-10-20 18:40:00|35624.8|35622.4|35607.3|35604.9|35627.3|35624.9|35606.8|35604.4|404
1634755500000|2021-10-20 18:45:00|35607.8|35605.4|35614.8|35612.4|35617.3|35614.9|35605.3|35602.9|417
1634755800000|2021-10-20 18:50:00|35614.3|35611.9|35619.8|35617.4|35625.3|35622.9|35607.3|35604.9|536
1634756100000|2021-10-20 18:55:00|35619.3|35616.9|35618.3|35615.9|35625.3|35622.9|35613.8|35611.4|452
1634756400000|2021-10-20 19:00:00|35618.8|35616.4|35621.3|35618.9|35631.3|35628.9|35618.3|35615.9|793
1634756700000|2021-10-20 19:05:00|35622.8|35620.4|35627.3|35624.9|35633.3|35630.9|35620.3|35617.9|457
1634757000000|2021-10-20 19:10:00|35626.8|35624.4|35621.8|35619.4|35631.3|35628.9|35616.3|35613.9|642
1634757300000|2021-10-20 19:15:00|35621.3|35618.9|35605.3|35602.9|35622.3|35619.9|35592.8|35590.4|921
1634757600000|2021-10-20 19:20:00|35604.8|35602.4|35609.3|35606.9|35612.3|35609.9|35593.3|35590.9|685
1634757900000|2021-10-20 19:25:00|35609.8|35607.4|35597.3|35594.9|35611.3|35608.9|35596.3|35593.9|655
1634758200000|2021-10-20 19:30:00|35596.3|35593.9|35596.3|35593.9|35600.3|35597.9|35584.3|35581.9|1233
1634758500000|2021-10-20 19:35:00|35595.3|35592.9|35577.3|35574.9|35595.3|35592.9|35577.3|35574.9|908
1634758800000|2021-10-20 19:40:00|35577.8|35575.4|35584.3|35581.9|35594.3|35591.9|35577.8|35575.4|1025
1634759100000|2021-10-20 19:45:00|35584.8|35582.4|35589.8|35587.4|35606.3|35603.9|35583.8|35581.4|894
1634759400000|2021-10-20 19:50:00|35589.3|35586.9|35583.8|35581.4|35595.3|35592.9|35576.3|35573.9|1445
1634759700000|2021-10-20 19:55:00|35584.3|35581.9|35621.3|35618.9|35622.3|35619.9|35576.3|35573.9|2728
1634760000000|2021-10-20 20:00:00|35621.8|35619.4|35604.9|35600.1|35629.7|35624.9|35601.9|35597.1|953
1634760300000|2021-10-20 20:05:00|35602.9|35598.1|35573.4|35568.6|35606.4|35601.6|35571.4|35566.6|861
1634760600000|2021-10-20 20:10:00|35573.9|35569.1|35575.4|35570.6|35582.9|35578.1|35558.4|35553.6|877
1634760900000|2021-10-20 20:15:00|35573.9|35569.1|35574.9|35570.1|35575.9|35571.1|35565.4|35560.6|235
1634761200000|2021-10-20 20:20:00|35574.4|35569.6|35570.4|35565.6|35579.4|35574.6|35567.9|35563.1|273
1634761500000|2021-10-20 20:25:00|35569.9|35565.1|35569.9|35565.1|35577.4|35572.6|35563.4|35558.6|186
1634761800000|2021-10-20 20:30:00|35570.9|35566.1|35571.9|35567.1|35574.9|35570.1|35569.4|35564.6|166
1634762100000|2021-10-20 20:35:00|35572.9|35568.1|35577.4|35572.6|35577.9|35573.1|35570.4|35565.6|106
1634762400000|2021-10-20 20:40:00|35577.9|35573.1|35575.4|35570.6|35579.4|35574.6|35572.9|35568.1|157
1634762700000|2021-10-20 20:45:00|35576.4|35571.6|35571.4|35566.6|35578.9|35574.1|35569.9|35565.1|137
1634763000000|2021-10-20 20:50:00|35570.4|35565.6|35564.4|35559.6|35575.9|35571.1|35562.9|35558.1|242
1634763300000|2021-10-20 20:55:00|35565.4|35560.6|35571.2|35561.4|35574.9|35570.1|35563.4|35558.6|80
1634763600000|2021-10-20 21:00:00|35571.1|35561.3|35574|35564.2|35574.2|35564.4|35570.6|35560.8|0
1634763900000|2021-10-20 21:05:00|35574.1|35564.3|35575.4|35565.6|35575.4|35565.6|35572.1|35562.3|0
1634764200000|2021-10-20 21:10:00|35575.5|35565.7|35575.5|35565.7|35575.8|35566|35575.1|35565.3|0
1634764500000|2021-10-20 21:15:00|35575.6|35565.8|35567.4|35557.6|35575.6|35565.8|35567.4|35557.6|0
1634764800000|2021-10-20 21:20:00|35567.3|35557.5|35572.4|35562.6|35572.7|35562.9|35566.7|35556.9|0
1634765100000|2021-10-20 21:25:00|35572.5|35562.7|35576.1|35566.3|35576.1|35566.3|35572.5|35562.7|0
1634765400000|2021-10-20 21:30:00|35576.2|35566.4|35575.1|35565.3|35576.2|35566.4|35573.9|35564.1|0
1634765700000|2021-10-20 21:35:00|35573.6|35563.8|35572.3|35562.5|35573.7|35563.9|35571.4|35561.6|0
1634766000000|2021-10-20 21:40:00|35572.2|35562.4|35572.9|35563.1|35572.9|35563.1|35571.9|35562.1|0
1634766300000|2021-10-20 21:45:00|35572.8|35563|35570.6|35560.8|35572.8|35563|35570.6|35560.8|0
1634766600000|2021-10-20 21:50:00|35570.7|35560.9|35571.5|35561.7|35572.6|35562.8|35570.7|35560.9|0
1634766900000|2021-10-20 21:55:00|35571.7|35561.9|35571.8|35562|35571.9|35562.1|35571.5|35561.7|0
1634767200000|2021-10-20 22:00:00|35581.9|35577.1|35580.4|35575.6|35588.4|35583.6|35572.4|35567.6|178
1634767500000|2021-10-20 22:05:00|35580.9|35576.1|35573.4|35568.6|35581.4|35576.6|35571.9|35567.1|68
1634767800000|2021-10-20 22:10:00|35573.9|35569.1|35564.9|35560.1|35576.9|35572.1|35564.9|35560.1|136
1634768100000|2021-10-20 22:15:00|35562.9|35558.1|35580.9|35576.1|35581.9|35577.1|35562.9|35558.1|191
1634768400000|2021-10-20 22:20:00|35579.4|35574.6|35583.4|35578.6|35583.4|35578.6|35578.4|35573.6|166
1634768700000|2021-10-20 22:25:00|35583.9|35579.1|35580.4|35575.6|35586.4|35581.6|35578.4|35573.6|85
1634769000000|2021-10-20 22:30:00|35582.9|35578.1|35589.9|35585.1|35589.9|35585.1|35581.4|35576.6|124
1634769300000|2021-10-20 22:35:00|35589.4|35584.6|35586.4|35581.6|35592.9|35588.1|35583.9|35579.1|133
1634769600000|2021-10-20 22:40:00|35585.4|35580.6|35584.9|35580.1|35587.4|35582.6|35582.4|35577.6|69
1634769900000|2021-10-20 22:45:00|35584.4|35579.6|35582.4|35577.6|35584.9|35580.1|35581.9|35577.1|34
1634770200000|2021-10-20 22:50:00|35583.9|35579.1|35574.9|35570.1|35583.9|35579.1|35573.9|35569.1|63
1634770500000|2021-10-20 22:55:00|35575.4|35570.6|35574.4|35569.6|35579.4|35574.6|35573.9|35569.1|48
1634770800000|2021-10-20 23:00:00|35576.4|35571.6|35584.9|35580.1|35586.9|35582.1|35576.4|35571.6|66
1634771100000|2021-10-20 23:05:00|35584.4|35579.6|35579.9|35575.1|35585.4|35580.6|35576.4|35571.6|34
1634771400000|2021-10-20 23:10:00|35579.4|35574.6|35579.9|35575.1|35583.9|35579.1|35578.4|35573.6|27
1634771700000|2021-10-20 23:15:00|35579.4|35574.6|35567.9|35563.1|35579.9|35575.1|35566.4|35561.6|61
1634772000000|2021-10-20 23:20:00|35567.4|35562.6|35569.9|35565.1|35571.9|35567.1|35563.9|35559.1|73
1634772300000|2021-10-20 23:25:00|35569.4|35564.6|35572.9|35568.1|35574.4|35569.6|35566.4|35561.6|23
1634772600000|2021-10-20 23:30:00|35572.4|35567.6|35570.4|35565.6|35573.9|35569.1|35569.9|35565.1|53
1634772900000|2021-10-20 23:35:00|35570.9|35566.1|35570.9|35566.1|35575.9|35571.1|35565.9|35561.1|86
1634773200000|2021-10-20 23:40:00|35570.4|35565.6|35570.9|35566.1|35574.9|35570.1|35567.9|35563.1|50
1634773500000|2021-10-20 23:45:00|35570.4|35565.6|35561.4|35556.6|35570.9|35566.1|35560.4|35555.6|102
1634773800000|2021-10-20 23:50:00|35561.9|35557.1|35553.4|35548.6|35561.9|35557.1|35550.9|35546.1|210
1634774100000|2021-10-20 23:55:00|35553.9|35549.1|35555.9|35551.1|35562.9|35558.1|35553.4|35548.6|104
1634774400000|2021-10-21 00:00:00|35554.9|35550.1|35557.9|35553.1|35566.4|35561.6|35543.9|35539.1|249
1634774700000|2021-10-21 00:05:00|35558.4|35553.6|35561.9|35557.1|35565.9|35561.1|35557.9|35553.1|70
1634775000000|2021-10-21 00:10:00|35561.4|35556.6|35571.4|35566.6|35572.4|35567.6|35559.9|35555.1|94
1634775300000|2021-10-21 00:15:00|35572.4|35567.6|35553.9|35549.1|35573.4|35568.6|35545.4|35540.6|171
1634775600000|2021-10-21 00:20:00|35553.4|35548.6|35555.9|35551.1|35557.4|35552.6|35545.4|35540.6|127
1634775900000|2021-10-21 00:25:00|35555.4|35550.6|35552.9|35548.1|35558.9|35554.1|35547.4|35542.6|78
1634776200000|2021-10-21 00:30:00|35553.4|35548.6|35550.9|35546.1|35555.9|35551.1|35543.4|35538.6|175
1634776500000|2021-10-21 00:35:00|35551.4|35546.6|35566.4|35561.6|35570.9|35566.1|35550.9|35546.1|156
1634776800000|2021-10-21 00:40:00|35565.9|35561.1|35560.9|35556.1|35565.9|35561.1|35555.9|35551.1|183
1634777100000|2021-10-21 00:45:00|35560.4|35555.6|35562.9|35558.1|35564.9|35560.1|35558.4|35553.6|63
1634777400000|2021-10-21 00:50:00|35563.4|35558.6|35556.4|35551.6|35563.4|35558.6|35554.4|35549.6|59
1634777700000|2021-10-21 00:55:00|35556.9|35552.1|35563.4|35558.6|35564.9|35560.1|35554.4|35549.6|77
1634778000000|2021-10-21 01:00:00|35562.9|35558.1|35554.9|35550.1|35562.9|35558.1|35549.4|35544.6|82
1634778300000|2021-10-21 01:05:00|35553.9|35549.1|35557.9|35553.1|35558.9|35554.1|35551.4|35546.6|104
1634778600000|2021-10-21 01:10:00|35557.4|35552.6|35563.9|35559.1|35565.9|35561.1|35553.9|35549.1|49
1634778900000|2021-10-21 01:15:00|35563.4|35558.6|35567.9|35563.1|35572.9|35568.1|35560.9|35556.1|92
1634779200000|2021-10-21 01:20:00|35567.4|35562.6|35564.9|35560.1|35575.4|35570.6|35562.4|35557.6|120
1634779500000|2021-10-21 01:25:00|35564.4|35559.6|35552.9|35548.1|35565.9|35561.1|35550.9|35546.1|72
1634779800000|2021-10-21 01:30:00|35553.4|35548.6|35564.9|35560.1|35564.9|35560.1|35551.4|35546.6|50
1634780100000|2021-10-21 01:35:00|35564.4|35559.6|35595.4|35590.6|35595.4|35590.6|35564.4|35559.6|342
1634780400000|2021-10-21 01:40:00|35594.4|35589.6|35584.4|35579.6|35597.9|35593.1|35584.4|35579.6|165
1634780700000|2021-10-21 01:45:00|35584.9|35580.1|35598.9|35594.1|35598.9|35594.1|35584.4|35579.6|146
1634781000000|2021-10-21 01:50:00|35598.4|35593.6|35601.9|35597.1|35604.9|35600.1|35595.4|35590.6|174
1634781300000|2021-10-21 01:55:00|35601.4|35596.6|35596.9|35592.1|35606.9|35602.1|35592.9|35588.1|170
1634781600000|2021-10-21 02:00:00|35596.4|35591.6|35596.9|35592.1|35600.9|35596.1|35595.9|35591.1|57
1634781900000|2021-10-21 02:05:00|35597.4|35592.6|35596.9|35592.1|35598.9|35594.1|35594.4|35589.6|38
1634782200000|2021-10-21 02:10:00|35596.4|35591.6|35596.9|35592.1|35601.4|35596.6|35587.9|35583.1|121
1634782500000|2021-10-21 02:15:00|35597.4|35592.6|35591.9|35587.1|35599.9|35595.1|35591.4|35586.6|40
1634782800000|2021-10-21 02:20:00|35592.4|35587.6|35596.9|35592.1|35597.9|35593.1|35589.9|35585.1|41
1634783100000|2021-10-21 02:25:00|35596.4|35591.6|35602.4|35597.6|35603.9|35599.1|35595.4|35590.6|52
1634783400000|2021-10-21 02:30:00|35601.9|35597.1|35597.9|35593.1|35606.9|35602.1|35595.9|35591.1|71
1634783700000|2021-10-21 02:35:00|35597.4|35592.6|35599.9|35595.1|35601.4|35596.6|35593.4|35588.6|44
1634784000000|2021-10-21 02:40:00|35600.4|35595.6|35591.4|35586.6|35600.9|35596.1|35589.9|35585.1|57
1634784300000|2021-10-21 02:45:00|35590.9|35586.1|35594.4|35589.6|35599.4|35594.6|35590.4|35585.6|83
1634784600000|2021-10-21 02:50:00|35593.9|35589.1|35590.9|35586.1|35595.4|35590.6|35587.9|35583.1|56
1634784900000|2021-10-21 02:55:00|35590.4|35585.6|35594.9|35590.1|35596.4|35591.6|35590.4|35585.6|35
1634785200000|2021-10-21 03:00:00|35595.9|35591.1|35593.4|35588.6|35597.9|35593.1|35591.9|35587.1|63
1634785500000|2021-10-21 03:05:00|35593.9|35589.1|35588.9|35584.1|35593.9|35589.1|35586.9|35582.1|47
1634785800000|2021-10-21 03:10:00|35589.4|35584.6|35592.9|35588.1|35593.4|35588.6|35587.4|35582.6|51
1634786100000|2021-10-21 03:15:00|35593.4|35588.6|35580.9|35576.1|35595.4|35590.6|35580.9|35576.1|58
1634786400000|2021-10-21 03:20:00|35581.4|35576.6|35586.9|35582.1|35589.9|35585.1|35577.9|35573.1|335
1634786700000|2021-10-21 03:25:00|35586.4|35581.6|35588.9|35584.1|35594.4|35589.6|35585.9|35581.1|124
1634787000000|2021-10-21 03:30:00|35588.4|35583.6|35584.9|35580.1|35591.9|35587.1|35584.4|35579.6|46
1634787300000|2021-10-21 03:35:00|35584.4|35579.6|35589.9|35585.1|35591.4|35586.6|35584.4|35579.6|35
1634787600000|2021-10-21 03:40:00|35589.4|35584.6|35586.9|35582.1|35591.4|35586.6|35585.4|35580.6|30
1634787900000|2021-10-21 03:45:00|35585.9|35581.1|35583.4|35578.6|35591.4|35586.6|35582.9|35578.1|75
1634788200000|2021-10-21 03:50:00|35584.9|35580.1|35581.9|35577.1|35585.9|35581.1|35580.9|35576.1|73
1634788500000|2021-10-21 03:55:00|35581.4|35576.6|35568.9|35564.1|35581.9|35577.1|35567.9|35563.1|107
1634788800000|2021-10-21 04:00:00|35568.4|35563.6|35571.9|35567.1|35575.4|35570.6|35564.9|35560.1|225
1634789100000|2021-10-21 04:05:00|35571.4|35566.6|35568.4|35563.6|35571.4|35566.6|35563.4|35558.6|270
1634789400000|2021-10-21 04:10:00|35568.9|35564.1|35552.4|35547.6|35568.9|35564.1|35550.4|35545.6|185
1634789700000|2021-10-21 04:15:00|35552.9|35548.1|35533.9|35529.1|35553.4|35548.6|35527.9|35523.1|548
1634790000000|2021-10-21 04:20:00|35534.4|35529.6|35541.9|35537.1|35546.9|35542.1|35531.9|35527.1|306
1634790300000|2021-10-21 04:25:00|35541.4|35536.6|35532.9|35528.1|35543.4|35538.6|35528.4|35523.6|180
1634790600000|2021-10-21 04:30:00|35533.4|35528.6|35527.9|35523.1|35533.4|35528.6|35522.4|35517.6|253
1634790900000|2021-10-21 04:35:00|35527.4|35522.6|35535.9|35531.1|35535.9|35531.1|35524.4|35519.6|170
1634791200000|2021-10-21 04:40:00|35534.9|35530.1|35545.4|35540.6|35546.4|35541.6|35532.9|35528.1|172
1634791500000|2021-10-21 04:45:00|35544.4|35539.6|35540.4|35535.6|35545.9|35541.1|35537.9|35533.1|169
1634791800000|2021-10-21 04:50:00|35540.9|35536.1|35544.9|35540.1|35547.4|35542.6|35538.4|35533.6|132
1634792100000|2021-10-21 04:55:00|35544.4|35539.6|35549.9|35545.1|35550.4|35545.6|35540.9|35536.1|138
1634792400000|2021-10-21 05:00:00|35548.9|35544.1|35541.9|35537.1|35548.9|35544.1|35534.4|35529.6|164
1634792700000|2021-10-21 05:05:00|35541.4|35536.6|35538.9|35534.1|35548.4|35543.6|35537.9|35533.1|130
1634793000000|2021-10-21 05:10:00|35539.4|35534.6|35534.4|35529.6|35543.4|35538.6|35532.9|35528.1|105
1634793300000|2021-10-21 05:15:00|35533.9|35529.1|35525.9|35521.1|35534.4|35529.6|35510.4|35505.6|397
1634793600000|2021-10-21 05:20:00|35525.4|35520.6|35517.9|35513.1|35526.9|35522.1|35515.4|35510.6|157
1634793900000|2021-10-21 05:25:00|35518.4|35513.6|35521.9|35517.1|35523.9|35519.1|35510.9|35506.1|182
1634794200000|2021-10-21 05:30:00|35521.4|35516.6|35526.9|35522.1|35528.9|35524.1|35516.9|35512.1|199
1634794500000|2021-10-21 05:35:00|35526.4|35521.6|35520.9|35516.1|35530.4|35525.6|35517.4|35512.6|346
1634794800000|2021-10-21 05:40:00|35521.4|35516.6|35514.4|35509.6|35525.9|35521.1|35512.4|35507.6|237
1634795100000|2021-10-21 05:45:00|35513.9|35509.1|35510.9|35506.1|35520.4|35515.6|35506.4|35501.6|344
1634795400000|2021-10-21 05:50:00|35510.4|35505.6|35525.4|35520.6|35526.9|35522.1|35505.4|35500.6|196
1634795700000|2021-10-21 05:55:00|35523.9|35519.1|35519.4|35514.6|35528.4|35523.6|35519.4|35514.6|297
1634796000000|2021-10-21 06:00:00|35518.8|35515.2|35535.3|35531.7|35545.3|35541.7|35513.8|35510.2|607
1634796300000|2021-10-21 06:05:00|35535.8|35532.2|35536.3|35532.7|35545.3|35541.7|35531.3|35527.7|385
1634796600000|2021-10-21 06:10:00|35536.8|35533.2|35537.8|35534.2|35542.8|35539.2|35522.3|35518.7|195
1634796900000|2021-10-21 06:15:00|35538.3|35534.7|35537.8|35534.2|35542.8|35539.2|35532.8|35529.2|157
1634797200000|2021-10-21 06:20:00|35538.3|35534.7|35534.3|35530.7|35540.8|35537.2|35530.8|35527.2|149
1634797500000|2021-10-21 06:25:00|35536.3|35532.7|35539.3|35535.7|35540.3|35536.7|35527.3|35523.7|284
1634797800000|2021-10-21 06:30:00|35538.8|35535.2|35525.3|35521.7|35538.8|35535.2|35517.3|35513.7|276
1634798100000|2021-10-21 06:35:00|35525.8|35522.2|35524.8|35521.2|35528.8|35525.2|35520.3|35516.7|280
1634798400000|2021-10-21 06:40:00|35525.8|35522.2|35513.3|35509.7|35528.8|35525.2|35512.3|35508.7|368
1634798700000|2021-10-21 06:45:00|35513.8|35510.2|35513.3|35509.7|35519.8|35516.2|35510.8|35507.2|341
1634799000000|2021-10-21 06:50:00|35513.8|35510.2|35500.3|35496.7|35516.3|35512.7|35499.8|35496.2|432
1634799300000|2021-10-21 06:55:00|35499.8|35496.2|35510.3|35506.7|35513.3|35509.7|35496.3|35492.7|497
1634799600000|2021-10-21 07:00:00|35511.3|35507.7|35506.8|35503.2|35511.8|35508.2|35489.3|35485.7|972
1634799900000|2021-10-21 07:05:00|35507.3|35503.7|35520.3|35516.7|35522.8|35519.2|35487.8|35484.2|714
1634800200000|2021-10-21 07:10:00|35520.8|35517.2|35504.3|35500.7|35530.8|35527.2|35497.8|35494.2|701
1634800500000|2021-10-21 07:15:00|35503.8|35500.2|35506.3|35502.7|35509.8|35506.2|35497.8|35494.2|491
1634800800000|2021-10-21 07:20:00|35505.8|35502.2|35517.3|35513.7|35532.8|35529.2|35505.8|35502.2|667
1634801100000|2021-10-21 07:25:00|35517.8|35514.2|35524.3|35520.7|35531.3|35527.7|35510.3|35506.7|633
1634801400000|2021-10-21 07:30:00|35523.8|35520.2|35533.3|35529.7|35534.3|35530.7|35516.3|35512.7|418
1634801700000|2021-10-21 07:35:00|35532.8|35529.2|35523.3|35519.7|35534.3|35530.7|35517.3|35513.7|309
1634802000000|2021-10-21 07:40:00|35523.8|35520.2|35526.3|35522.7|35530.3|35526.7|35515.8|35512.2|95
1634802300000|2021-10-21 07:45:00|35525.8|35522.2|35526.3|35522.7|35528.3|35524.7|35520.3|35516.7|185
1634802600000|2021-10-21 07:50:00|35526.8|35523.2|35525.8|35522.2|35532.8|35529.2|35523.8|35520.2|226
1634802900000|2021-10-21 07:55:00|35526.3|35522.7|35527.3|35523.7|35543.3|35539.7|35524.8|35521.2|372
1634803200000|2021-10-21 08:00:00|35527.8|35524.2|35508.3|35504.7|35533.8|35530.2|35506.3|35502.7|331
1634803500000|2021-10-21 08:05:00|35507.8|35504.2|35491.8|35488.2|35511.8|35508.2|35490.3|35486.7|626
1634803800000|2021-10-21 08:10:00|35491.3|35487.7|35508.3|35504.7|35514.8|35511.2|35489.8|35486.2|389
1634804100000|2021-10-21 08:15:00|35507.8|35504.2|35512.3|35508.7|35518.8|35515.2|35507.8|35504.2|205
1634804400000|2021-10-21 08:20:00|35512.8|35509.2|35502.3|35498.7|35514.8|35511.2|35499.8|35496.2|284
1634804700000|2021-10-21 08:25:00|35502.8|35499.2|35495.8|35492.2|35504.8|35501.2|35495.3|35491.7|300
1634805000000|2021-10-21 08:30:00|35495.3|35491.7|35500.8|35497.2|35501.8|35498.2|35491.8|35488.2|204
1634805300000|2021-10-21 08:35:00|35500.3|35496.7|35506.8|35503.2|35506.8|35503.2|35495.3|35491.7|327
1634805600000|2021-10-21 08:40:00|35506.3|35502.7|35504.3|35500.7|35508.3|35504.7|35502.3|35498.7|93
1634805900000|2021-10-21 08:45:00|35504.8|35501.2|35492.8|35489.2|35506.8|35503.2|35491.8|35488.2|163
1634806200000|2021-10-21 08:50:00|35493.3|35489.7|35507.3|35503.7|35510.8|35507.2|35492.8|35489.2|232
1634806500000|2021-10-21 08:55:00|35506.8|35503.2|35499.8|35496.2|35509.3|35505.7|35497.3|35493.7|230
1634806800000|2021-10-21 09:00:00|35499.3|35495.7|35508.3|35504.7|35510.8|35507.2|35497.3|35493.7|225
1634807100000|2021-10-21 09:05:00|35508.8|35505.2|35494.3|35490.7|35508.8|35505.2|35493.8|35490.2|266
1634807400000|2021-10-21 09:10:00|35494.8|35491.2|35495.3|35491.7|35506.8|35503.2|35491.8|35488.2|269
1634807700000|2021-10-21 09:15:00|35494.8|35491.2|35492.3|35488.7|35503.3|35499.7|35490.8|35487.2|143
1634808000000|2021-10-21 09:20:00|35491.8|35488.2|35496.3|35492.7|35499.8|35496.2|35490.8|35487.2|129
1634808300000|2021-10-21 09:25:00|35496.8|35493.2|35502.8|35499.2|35503.3|35499.7|35492.3|35488.7|108
1634808600000|2021-10-21 09:30:00|35503.3|35499.7|35504.8|35501.2|35505.3|35501.7|35496.8|35493.2|272
1634808900000|2021-10-21 09:35:00|35505.3|35501.7|35510.3|35506.7|35512.8|35509.2|35499.8|35496.2|179
1634809200000|2021-10-21 09:40:00|35510.8|35507.2|35513.8|35510.2|35515.8|35512.2|35509.3|35505.7|181
1634809500000|2021-10-21 09:45:00|35514.8|35511.2|35512.8|35509.2|35518.8|35515.2|35511.8|35508.2|178
1634809800000|2021-10-21 09:50:00|35513.8|35510.2|35514.3|35510.7|35521.8|35518.2|35511.3|35507.7|213
1634810100000|2021-10-21 09:55:00|35514.8|35511.2|35525.3|35521.7|35525.8|35522.2|35513.8|35510.2|200
1634810400000|2021-10-21 10:00:00|35525.8|35522.2|35525.8|35522.2|35530.3|35526.7|35523.8|35520.2|192
1634810700000|2021-10-21 10:05:00|35524.8|35521.2|35515.3|35511.7|35525.8|35522.2|35510.8|35507.2|179
1634811000000|2021-10-21 10:10:00|35515.8|35512.2|35510.8|35507.2|35515.8|35512.2|35506.3|35502.7|144
1634811300000|2021-10-21 10:15:00|35511.3|35507.7|35509.3|35505.7|35514.3|35510.7|35505.3|35501.7|107
1634811600000|2021-10-21 10:20:00|35508.8|35505.2|35501.3|35497.7|35515.8|35512.2|35498.3|35494.7|266
1634811900000|2021-10-21 10:25:00|35500.8|35497.2|35495.3|35491.7|35506.8|35503.2|35492.8|35489.2|197
1634812200000|2021-10-21 10:30:00|35494.8|35491.2|35503.3|35499.7|35505.8|35502.2|35493.8|35490.2|262
1634812500000|2021-10-21 10:35:00|35503.8|35500.2|35514.3|35510.7|35514.8|35511.2|35500.3|35496.7|103
1634812800000|2021-10-21 10:40:00|35513.8|35510.2|35502.8|35499.2|35514.8|35511.2|35502.3|35498.7|156
1634813100000|2021-10-21 10:45:00|35503.3|35499.7|35505.3|35501.7|35512.3|35508.7|35502.3|35498.7|269
1634813400000|2021-10-21 10:50:00|35504.8|35501.2|35496.8|35493.2|35506.8|35503.2|35493.8|35490.2|466
1634813700000|2021-10-21 10:55:00|35497.8|35494.2|35501.8|35498.2|35501.8|35498.2|35493.8|35490.2|360
1634814000000|2021-10-21 11:00:00|35501.3|35497.7|35501.8|35498.2|35505.3|35501.7|35497.8|35494.2|289
1634814300000|2021-10-21 11:05:00|35500.8|35497.2|35505.8|35502.2|35510.3|35506.7|35499.8|35496.2|189
1634814600000|2021-10-21 11:10:00|35505.3|35501.7|35504.8|35501.2|35506.8|35503.2|35499.8|35496.2|188
1634814900000|2021-10-21 11:15:00|35505.3|35501.7|35509.3|35505.7|35513.8|35510.2|35503.8|35500.2|192
1634815200000|2021-10-21 11:20:00|35509.8|35506.2|35515.8|35512.2|35517.8|35514.2|35506.8|35503.2|205
1634815500000|2021-10-21 11:25:00|35514.8|35511.2|35504.8|35501.2|35515.8|35512.2|35495.3|35491.7|465
1634815800000|2021-10-21 11:30:00|35504.3|35500.7|35511.3|35507.7|35512.8|35509.2|35503.8|35500.2|133
1634816100000|2021-10-21 11:35:00|35510.8|35507.2|35513.3|35509.7|35514.8|35511.2|35508.8|35505.2|119
1634816400000|2021-10-21 11:40:00|35512.8|35509.2|35509.3|35505.7|35515.8|35512.2|35507.8|35504.2|161
1634816700000|2021-10-21 11:45:00|35509.8|35506.2|35511.8|35508.2|35512.3|35508.7|35507.8|35504.2|164
1634817000000|2021-10-21 11:50:00|35512.3|35508.7|35509.8|35506.2|35514.8|35511.2|35505.8|35502.2|288
1634817300000|2021-10-21 11:55:00|35509.3|35505.7|35500.3|35496.7|35509.3|35505.7|35497.3|35493.7|250
1634817600000|2021-10-21 12:00:00|35501.8|35498.2|35510.3|35506.7|35510.8|35507.2|35499.8|35496.2|351
1634817900000|2021-10-21 12:05:00|35509.8|35506.2|35514.8|35511.2|35518.8|35515.2|35508.8|35505.2|292
1634818200000|2021-10-21 12:10:00|35514.3|35510.7|35511.3|35507.7|35515.8|35512.2|35509.8|35506.2|154
1634818500000|2021-10-21 12:15:00|35511.8|35508.2|35508.8|35505.2|35512.3|35508.7|35501.8|35498.2|314
1634818800000|2021-10-21 12:20:00|35508.3|35504.7|35512.8|35509.2|35519.8|35516.2|35506.8|35503.2|289
1634819100000|2021-10-21 12:25:00|35513.8|35510.2|35511.8|35508.2|35515.3|35511.7|35505.8|35502.2|184
1634819400000|2021-10-21 12:30:00|35511.3|35507.7|35537.3|35533.7|35539.8|35536.2|35510.8|35507.2|597
1634819700000|2021-10-21 12:35:00|35537.8|35534.2|35556.8|35553.2|35565.3|35561.7|35532.8|35529.2|1188
1634820000000|2021-10-21 12:40:00|35556.3|35552.7|35557.3|35553.7|35565.3|35561.7|35541.3|35537.7|1026
1634820300000|2021-10-21 12:45:00|35557.8|35554.2|35543.8|35540.2|35559.8|35556.2|35540.8|35537.2|867
1634820600000|2021-10-21 12:50:00|35543.3|35539.7|35521.3|35517.7|35544.8|35541.2|35520.8|35517.2|759
1634820900000|2021-10-21 12:55:00|35521.8|35518.2|35523.8|35520.2|35528.3|35524.7|35519.8|35516.2|391
1634821200000|2021-10-21 13:00:00|35524.3|35520.7|35528.8|35525.2|35529.8|35526.2|35510.8|35507.2|464
1634821500000|2021-10-21 13:05:00|35528.3|35524.7|35520.3|35516.7|35530.3|35526.7|35518.8|35515.2|389
1634821800000|2021-10-21 13:10:00|35520.8|35517.2|35532.3|35528.7|35535.8|35532.2|35520.3|35516.7|438
1634822100000|2021-10-21 13:15:00|35531.8|35528.2|35531.3|35527.7|35541.3|35537.7|35531.3|35527.7|323
1634822400000|2021-10-21 13:20:00|35531.8|35528.2|35548.3|35544.7|35548.8|35545.2|35531.8|35528.2|277
1634822700000|2021-10-21 13:25:00|35548.8|35545.2|35553.3|35549.7|35571.8|35568.2|35545.8|35542.2|1220
1634823000000|2021-10-21 13:30:00|35552.7|35550.3|35550.2|35547.8|35573.2|35570.8|35507.2|35504.8|5422
1634823300000|2021-10-21 13:35:00|35548.7|35546.3|35521.2|35518.8|35549.7|35547.3|35508.7|35506.3|2880
1634823600000|2021-10-21 13:40:00|35521.7|35519.3|35524.2|35521.8|35531.2|35528.8|35500.2|35497.8|2470
1634823900000|2021-10-21 13:45:00|35523.2|35520.8|35548.2|35545.8|35558.7|35556.3|35510.2|35507.8|2692
1634824200000|2021-10-21 13:50:00|35548.7|35546.3|35545.2|35542.8|35569.2|35566.8|35541.7|35539.3|2048
1634824500000|2021-10-21 13:55:00|35545.7|35543.3|35555.2|35552.8|35558.2|35555.8|35527.7|35525.3|1565
1634824800000|2021-10-21 14:00:00|35556.2|35553.8|35541.2|35538.8|35564.7|35562.3|35520.2|35517.8|1596
1634825100000|2021-10-21 14:05:00|35542.2|35539.8|35550.2|35547.8|35552.2|35549.8|35528.7|35526.3|976
1634825400000|2021-10-21 14:10:00|35549.7|35547.3|35529.2|35526.8|35555.7|35553.3|35513.2|35510.8|1364
1634825700000|2021-10-21 14:15:00|35528.7|35526.3|35536.2|35533.8|35542.2|35539.8|35515.2|35512.8|1530
1634826000000|2021-10-21 14:20:00|35535.7|35533.3|35534.7|35532.3|35540.2|35537.8|35521.2|35518.8|1117
1634826300000|2021-10-21 14:25:00|35535.2|35532.8|35549.2|35546.8|35556.2|35553.8|35520.7|35518.3|1327
1634826600000|2021-10-21 14:30:00|35549.7|35547.3|35545.2|35542.8|35549.7|35547.3|35531.2|35528.8|938
1634826900000|2021-10-21 14:35:00|35544.7|35542.3|35530.2|35527.8|35549.7|35547.3|35524.2|35521.8|830
1634827200000|2021-10-21 14:40:00|35529.7|35527.3|35541.2|35538.8|35542.2|35539.8|35525.2|35522.8|748
1634827500000|2021-10-21 14:45:00|35541.7|35539.3|35568.7|35566.3|35572.7|35570.3|35539.7|35537.3|1862
1634827800000|2021-10-21 14:50:00|35568.2|35565.8|35539.2|35536.8|35568.7|35566.3|35533.7|35531.3|1235
1634828100000|2021-10-21 14:55:00|35540.2|35537.8|35517.2|35514.8|35553.2|35550.8|35516.7|35514.3|1492
1634828400000|2021-10-21 15:00:00|35516.7|35514.3|35509.2|35506.8|35528.2|35525.8|35509.2|35506.8|1354
1634828700000|2021-10-21 15:05:00|35509.7|35507.3|35494.2|35491.8|35515.7|35513.3|35492.2|35489.8|1700
1634829000000|2021-10-21 15:10:00|35493.7|35491.3|35499.1|35496.7|35501.1|35498.7|35479.1|35476.7|1558
1634829300000|2021-10-21 15:15:00|35500.1|35497.7|35495.1|35492.7|35507.1|35504.7|35489.1|35486.7|1278
1634829600000|2021-10-21 15:20:00|35496.1|35493.7|35499.5|35497.1|35507|35504.6|35487|35484.6|1126
1634829900000|2021-10-21 15:25:00|35499|35496.6|35452|35449.6|35503|35500.6|35448|35445.6|1972
1634830200000|2021-10-21 15:30:00|35451|35448.6|35459|35456.6|35468|35465.6|35445|35442.6|1981
1634830500000|2021-10-21 15:35:00|35458.5|35456.1|35477|35474.6|35478|35475.6|35451.5|35449.1|1194
1634830800000|2021-10-21 15:40:00|35476.5|35474.1|35481.5|35479.1|35487|35484.6|35467|35464.6|997
1634831100000|2021-10-21 15:45:00|35481|35478.6|35492|35489.6|35494|35491.6|35477|35474.6|904
1634831400000|2021-10-21 15:50:00|35493|35490.6|35485.5|35483.1|35497|35494.6|35482|35479.6|670
1634831700000|2021-10-21 15:55:00|35485|35482.6|35491.5|35489.1|35496.5|35494.1|35485|35482.6|464
1634832000000|2021-10-21 16:00:00|35492|35489.6|35510|35507.6|35511|35508.6|35491.5|35489.1|957
1634832300000|2021-10-21 16:05:00|35509.5|35507.1|35483|35480.6|35513|35510.6|35479.5|35477.1|1040
1634832600000|2021-10-21 16:10:00|35483.5|35481.1|35496|35493.6|35497|35494.6|35475.5|35473.1|553
1634832900000|2021-10-21 16:15:00|35496.5|35494.1|35489|35486.6|35498|35495.6|35483|35480.6|436
1634833200000|2021-10-21 16:20:00|35489.5|35487.1|35492.5|35490.1|35502|35499.6|35485|35482.6|703
1634833500000|2021-10-21 16:25:00|35493|35490.6|35492|35489.6|35495.5|35493.1|35484.5|35482.1|423
1634833800000|2021-10-21 16:30:00|35492.5|35490.1|35482|35479.6|35492.5|35490.1|35476|35473.6|431
1634834100000|2021-10-21 16:35:00|35481.5|35479.1|35486|35483.6|35486|35483.6|35472|35469.6|419
1634834400000|2021-10-21 16:40:00|35485.5|35483.1|35481|35478.6|35487|35484.6|35480|35477.6|236
1634834700000|2021-10-21 16:45:00|35481.5|35479.1|35474|35471.6|35487|35484.6|35472|35469.6|323
1634835000000|2021-10-21 16:50:00|35475|35472.6|35473|35470.6|35480|35477.6|35468|35465.6|489
1634835300000|2021-10-21 16:55:00|35472.5|35470.1|35475|35472.6|35485|35482.6|35465|35462.6|576
1634835600000|2021-10-21 17:00:00|35474|35471.6|35486|35483.6|35490|35487.6|35472.5|35470.1|415
1634835900000|2021-10-21 17:05:00|35485.5|35483.1|35489.5|35487.1|35493|35490.6|35481|35478.6|375
1634836200000|2021-10-21 17:10:00|35489|35486.6|35492|35489.6|35497|35494.6|35484|35481.6|469
1634836500000|2021-10-21 17:15:00|35492.5|35490.1|35493.5|35491.1|35497|35494.6|35484|35481.6|419
1634836800000|2021-10-21 17:20:00|35494|35491.6|35497|35494.6|35498|35495.6|35492|35489.6|289
1634837100000|2021-10-21 17:25:00|35496.5|35494.1|35498.5|35496.1|35503|35500.6|35493|35490.6|481
1634837400000|2021-10-21 17:30:00|35498|35495.6|35504|35501.6|35505.5|35503.1|35493|35490.6|509
1634837700000|2021-10-21 17:35:00|35504.5|35502.1|35504|35501.6|35505|35502.6|35498|35495.6|382
1634838000000|2021-10-21 17:40:00|35504.5|35502.1|35493|35490.6|35505|35502.6|35492|35489.6|414
1634838300000|2021-10-21 17:45:00|35492.5|35490.1|35488.5|35486.1|35497|35494.6|35481|35478.6|562
1634838600000|2021-10-21 17:50:00|35488|35485.6|35466|35463.6|35490|35487.6|35465|35462.6|608
1634838900000|2021-10-21 17:55:00|35466.5|35464.1|35472|35469.6|35479|35476.6|35466.5|35464.1|620
1634839200000|2021-10-21 18:00:00|35472.5|35470.1|35478|35475.6|35486|35483.6|35469.5|35467.1|739
1634839500000|2021-10-21 18:05:00|35479|35476.6|35480.5|35478.1|35488|35485.6|35478|35475.6|391
1634839800000|2021-10-21 18:10:00|35481|35478.6|35469.5|35467.1|35481.5|35479.1|35468|35465.6|377
1634840100000|2021-10-21 18:15:00|35470|35467.6|35494.5|35492.1|35497|35494.6|35469.5|35467.1|574
1634840400000|2021-10-21 18:20:00|35495|35492.6|35497.5|35495.1|35498|35495.6|35490.5|35488.1|284
1634840700000|2021-10-21 18:25:00|35497|35494.6|35518.5|35516.1|35519.5|35517.1|35497|35494.6|893
1634841000000|2021-10-21 18:30:00|35519|35516.6|35519|35516.6|35523|35520.6|35515|35512.6|878
1634841300000|2021-10-21 18:35:00|35519.5|35517.1|35514|35511.6|35520|35517.6|35506|35503.6|732
1634841600000|2021-10-21 18:40:00|35513|35510.6|35514|35511.6|35514.5|35512.1|35504|35501.6|513
1634841900000|2021-10-21 18:45:00|35513|35510.6|35518|35515.6|35520|35517.6|35508|35505.6|402
1634842200000|2021-10-21 18:50:00|35518.5|35516.1|35513|35510.6|35520.5|35518.1|35512|35509.6|391
1634842500000|2021-10-21 18:55:00|35512.5|35510.1|35517|35514.6|35517|35514.6|35512|35509.6|406
1634842800000|2021-10-21 19:00:00|35518|35515.6|35539.5|35537.1|35542|35539.6|35517|35514.6|1346
1634843100000|2021-10-21 19:05:00|35539|35536.6|35549.5|35547.1|35560|35557.6|35539|35536.6|1225
1634843400000|2021-10-21 19:10:00|35549|35546.6|35543|35540.6|35558|35555.6|35541|35538.6|711
1634843700000|2021-10-21 19:15:00|35542.5|35540.1|35552.5|35550.1|35562|35559.6|35538|35535.6|826
1634844000000|2021-10-21 19:20:00|35552|35549.6|35574.5|35572.1|35576|35573.6|35551|35548.6|1003
1634844300000|2021-10-21 19:25:00|35574|35571.6|35574.5|35572.1|35577.5|35575.1|35563|35560.6|812
1634844600000|2021-10-21 19:30:00|35575|35572.6|35567|35564.6|35580.5|35578.1|35560|35557.6|875
1634844900000|2021-10-21 19:35:00|35566.5|35564.1|35565.5|35563.1|35577|35574.6|35563|35560.6|735
1634845200000|2021-10-21 19:40:00|35566|35563.6|35565.5|35563.1|35570.5|35568.1|35552|35549.6|923
1634845500000|2021-10-21 19:45:00|35565|35562.6|35563.5|35561.1|35567|35564.6|35554|35551.6|631
1634845800000|2021-10-21 19:50:00|35563|35560.6|35574.5|35572.1|35575|35572.6|35549.5|35547.1|1320
1634846100000|2021-10-21 19:55:00|35574|35571.6|35605|35602.6|35618.5|35616.1|35569|35566.6|3578
1634846400000|2021-10-21 20:00:00|35604|35601.6|35582.4|35577.6|35609.9|35605.1|35577.4|35572.6|1093
1634846700000|2021-10-21 20:05:00|35581.9|35577.1|35594.9|35590.1|35595.9|35591.1|35581.9|35577.1|420
1634847000000|2021-10-21 20:10:00|35591.9|35587.1|35649.4|35644.6|35658.4|35653.6|35590.9|35586.1|2181
1634847300000|2021-10-21 20:15:00|35649.9|35645.1|35637.4|35632.6|35651.4|35646.6|35632.9|35628.1|944
1634847600000|2021-10-21 20:20:00|35637.9|35633.1|35619.4|35614.6|35646.9|35642.1|35617.9|35613.1|686
1634847900000|2021-10-21 20:25:00|35618.9|35614.1|35608.9|35604.1|35620.9|35616.1|35597.4|35592.6|410
1634848200000|2021-10-21 20:30:00|35608.4|35603.6|35618.4|35613.6|35624.9|35620.1|35594.4|35589.6|635
1634848500000|2021-10-21 20:35:00|35617.9|35613.1|35599.4|35594.6|35620.9|35616.1|35596.4|35591.6|663
1634848800000|2021-10-21 20:40:00|35598.9|35594.1|35603|35598.2|35608.9|35604.1|35591.9|35587.1|234
1634849100000|2021-10-21 20:45:00|35603.5|35598.7|35613|35608.2|35620.5|35615.7|35600.5|35595.7|137
1634849400000|2021-10-21 20:50:00|35612|35607.2|35619.5|35614.7|35620.5|35615.7|35609|35604.2|191
1634849700000|2021-10-21 20:55:00|35619|35614.2|35620.3|35610.5|35626|35621.2|35614|35608.1|206
1634850000000|2021-10-21 21:00:00|35619.2|35609.4|35628.8|35619|35631.9|35622.1|35619.2|35609.4|0
1634850300000|2021-10-21 21:05:00|35628.5|35618.7|35627.8|35618|35629.7|35619.9|35627.4|35617.6|0
1634850600000|2021-10-21 21:10:00|35627.7|35617.9|35616.3|35606.5|35627.7|35617.9|35616.2|35606.4|0
1634850900000|2021-10-21 21:15:00|35615.4|35605.6|35617.1|35607.3|35621.7|35611.9|35611.9|35602.1|0
1634851200000|2021-10-21 21:20:00|35617|35607.2|35615.4|35605.6|35622.9|35613.1|35615.4|35605.6|0
1634851500000|2021-10-21 21:25:00|35614.7|35604.9|35615.5|35605.7|35616.4|35606.6|35611.8|35602|0
1634851800000|2021-10-21 21:30:00|35615.4|35605.6|35612.4|35602.6|35615.4|35605.6|35610.9|35601.1|0
1634852100000|2021-10-21 21:35:00|35612.3|35602.5|35609.4|35599.6|35612.4|35602.6|35609.2|35599.4|0
1634852400000|2021-10-21 21:40:00|35610|35600.2|35608.6|35598.8|35610.2|35600.4|35605.3|35595.5|0
1634852700000|2021-10-21 21:45:00|35609.8|35600|35607.3|35597.5|35610.3|35600.5|35607|35597.2|0
1634853000000|2021-10-21 21:50:00|35607.5|35597.7|35609.2|35599.4|35609.6|35599.8|35607.3|35597.5|0
1634853300000|2021-10-21 21:55:00|35610.4|35600.6|35599.4|35589.6|35610.4|35600.6|35598.1|35588.3|0
1634853600000|2021-10-21 22:00:00|35601.5|35596.7|35587.5|35582.7|35607.5|35602.7|35587.5|35582.7|541
1634853900000|2021-10-21 22:05:00|35588|35583.2|35575.5|35570.7|35588.5|35583.7|35568.5|35563.7|338
1634854200000|2021-10-21 22:10:00|35576|35571.2|35581.5|35576.7|35584|35579.2|35576|35571.2|80
1634854500000|2021-10-21 22:15:00|35582.5|35577.7|35596.5|35591.7|35601.5|35596.7|35581.5|35576.7|322
1634854800000|2021-10-21 22:20:00|35596|35591.2|35587|35582.2|35599.5|35594.7|35586.5|35581.7|153
1634855100000|2021-10-21 22:25:00|35586.5|35581.7|35582.5|35577.7|35588.5|35583.7|35572.5|35567.7|306
1634855400000|2021-10-21 22:30:00|35582|35577.2|35579.5|35574.7|35584|35579.2|35571.5|35566.7|192
1634855700000|2021-10-21 22:35:00|35580|35575.2|35579.5|35574.7|35584.5|35579.7|35578|35573.2|91
1634856000000|2021-10-21 22:40:00|35580|35575.2|35574.5|35569.7|35584|35579.2|35574|35569.2|47
1634856300000|2021-10-21 22:45:00|35574|35569.2|35583.5|35578.7|35587.5|35582.7|35574|35569.2|178
1634856600000|2021-10-21 22:50:00|35583|35578.2|35585.5|35580.7|35587.5|35582.7|35578|35573.2|88
1634856900000|2021-10-21 22:55:00|35586|35581.2|35573.5|35568.7|35587.5|35582.7|35571|35566.2|67
1634857200000|2021-10-21 23:00:00|35574|35569.2|35569.5|35564.7|35581|35576.2|35569.5|35564.7|156
1634857500000|2021-10-21 23:05:00|35570|35565.2|35582.5|35577.7|35592.5|35587.7|35561.5|35556.7|243
1634857800000|2021-10-21 23:10:00|35582|35577.2|35586.5|35581.7|35593.5|35588.7|35579|35574.2|114
1634858100000|2021-10-21 23:15:00|35587|35582.2|35579.5|35574.7|35587.5|35582.7|35578|35573.2|58
1634858400000|2021-10-21 23:20:00|35580|35575.2|35573.5|35568.7|35582.5|35577.7|35570.5|35565.7|68
1634858700000|2021-10-21 23:25:00|35572.5|35567.7|35575.5|35570.7|35576|35571.2|35569.5|35564.7|80
1634859000000|2021-10-21 23:30:00|35576|35571.2|35575.5|35570.7|35580|35575.2|35573.5|35568.7|79
1634859300000|2021-10-21 23:35:00|35575|35570.2|35580.5|35575.7|35581.5|35576.7|35569.5|35564.7|101
1634859600000|2021-10-21 23:40:00|35581|35576.2|35570|35565.2|35583.5|35578.7|35569|35564.2|90
1634859900000|2021-10-21 23:45:00|35570.5|35565.7|35577.5|35572.7|35580.5|35575.7|35568.5|35563.7|141
1634860200000|2021-10-21 23:50:00|35577|35572.2|35574.5|35569.7|35579.5|35574.7|35561|35556.2|146
1634860500000|2021-10-21 23:55:00|35575|35570.2|35571.5|35566.7|35580|35575.2|35570.5|35565.7|73
1634860800000|2021-10-22 00:00:00|35572|35567.2|35585.5|35580.7|35601|35596.2|35568.5|35563.7|318
1634861100000|2021-10-22 00:05:00|35586|35581.2|35587.5|35582.7|35594.5|35589.7|35581|35576.2|107
1634861400000|2021-10-22 00:10:00|35588|35583.2|35579.5|35574.7|35588.5|35583.7|35576.5|35571.7|91
1634861700000|2021-10-22 00:15:00|35579|35574.2|35594.5|35589.7|35598.5|35593.7|35574|35569.2|211
1634862000000|2021-10-22 00:20:00|35594|35589.2|35603|35598.2|35609.5|35604.7|35593.5|35588.7|311
1634862300000|2021-10-22 00:25:00|35601.5|35596.7|35625.5|35620.7|35626.5|35621.7|35595.5|35590.7|582
1634862600000|2021-10-22 00:30:00|35626|35621.2|35618.5|35613.7|35642.5|35637.7|35617.5|35612.7|811
1634862900000|2021-10-22 00:35:00|35617.5|35612.7|35618.5|35613.7|35627|35622.2|35615|35610.2|218
1634863200000|2021-10-22 00:40:00|35618|35613.2|35610.5|35605.7|35619|35614.2|35608|35603.2|103
1634863500000|2021-10-22 00:45:00|35610|35605.2|35598.5|35593.7|35611.5|35606.7|35596|35591.2|139
1634863800000|2021-10-22 00:50:00|35598|35593.2|35611|35606.2|35611.5|35606.7|35596.5|35591.7|152
1634864100000|2021-10-22 00:55:00|35610|35605.2|35628.5|35623.7|35629.5|35624.7|35608|35603.2|328
1634864400000|2021-10-22 01:00:00|35627.5|35622.7|35618.5|35613.7|35631.5|35626.7|35617|35612.2|264
1634864700000|2021-10-22 01:05:00|35619|35614.2|35631.5|35626.7|35635|35630.2|35618.5|35613.7|181
1634865000000|2021-10-22 01:10:00|35631|35626.2|35638|35633.2|35643.5|35638.7|35629.5|35624.7|173
1634865300000|2021-10-22 01:15:00|35637.5|35632.7|35638|35633.2|35645|35640.2|35633|35628.2|110
1634865600000|2021-10-22 01:20:00|35638.5|35633.7|35634|35629.2|35640.5|35635.7|35633.5|35628.7|72
1634865900000|2021-10-22 01:25:00|35634.5|35629.7|35637|35632.2|35641|35636.2|35632|35627.2|73
1634866200000|2021-10-22 01:30:00|35637.5|35632.7|35640|35635.2|35648.5|35643.7|35636.5|35631.7|144
1634866500000|2021-10-22 01:35:00|35639.5|35634.7|35646|35641.2|35653.5|35648.7|35637.5|35632.7|226
1634866800000|2021-10-22 01:40:00|35645.5|35640.7|35635|35630.2|35646|35641.2|35628|35623.2|172
1634867100000|2021-10-22 01:45:00|35635.5|35630.7|35629|35624.2|35637.5|35632.7|35625|35620.2|110
1634867400000|2021-10-22 01:50:00|35629.5|35624.7|35638.5|35633.7|35642|35637.2|35629.5|35624.7|64
1634867700000|2021-10-22 01:55:00|35639|35634.2|35638.5|35633.7|35643.5|35638.7|35634|35629.2|120
1634868000000|2021-10-22 02:00:00|35639|35634.2|35634.5|35629.7|35643|35638.2|35633.5|35628.7|113
1634868300000|2021-10-22 02:05:00|35634|35629.2|35637|35632.2|35639|35634.2|35629.5|35624.7|99
1634868600000|2021-10-22 02:10:00|35637.5|35632.7|35636.5|35631.7|35641|35636.2|35634.5|35629.7|139
1634868900000|2021-10-22 02:15:00|35636|35631.2|35636.5|35631.7|35638|35633.2|35627.5|35622.7|216
1634869200000|2021-10-22 02:20:00|35637|35632.2|35638|35633.2|35644|35639.2|35635|35630.2|160
1634869500000|2021-10-22 02:25:00|35637.5|35632.7|35626.5|35621.7|35640|35635.2|35620|35615.2|160
1634869800000|2021-10-22 02:30:00|35626|35621.2|35619.5|35614.7|35629|35624.2|35618|35613.2|97
1634870100000|2021-10-22 02:35:00|35620|35615.2|35632.5|35627.7|35633.5|35628.7|35619.5|35614.7|120
1634870400000|2021-10-22 02:40:00|35633|35628.2|35622.5|35617.7|35634|35629.2|35622|35617.2|94
1634870700000|2021-10-22 02:45:00|35622|35617.2|35621.5|35616.7|35627.5|35622.7|35620.5|35615.7|79
1634871000000|2021-10-22 02:50:00|35622|35617.2|35624|35619.2|35627|35622.2|35621|35616.2|38
1634871300000|2021-10-22 02:55:00|35623.5|35618.7|35622.5|35617.7|35626|35621.2|35618.5|35613.7|132
1634871600000|2021-10-22 03:00:00|35623.5|35618.7|35617.5|35612.7|35625.5|35620.7|35617|35612.2|65
1634871900000|2021-10-22 03:05:00|35618.5|35613.7|35630.5|35625.7|35631.5|35626.7|35617.5|35612.7|71
1634872200000|2021-10-22 03:10:00|35630|35625.2|35628.5|35623.7|35633|35628.2|35627.5|35622.7|69
1634872500000|2021-10-22 03:15:00|35629|35624.2|35640|35635.2|35641|35636.2|35626|35621.2|111
1634872800000|2021-10-22 03:20:00|35639.5|35634.7|35645.5|35640.7|35647|35642.2|35636|35631.2|195
1634873100000|2021-10-22 03:25:00|35646|35641.2|35647.5|35642.7|35649|35644.2|35643.5|35638.7|54
1634873400000|2021-10-22 03:30:00|35648|35643.2|35641.5|35636.7|35651|35646.2|35637.5|35632.7|170
1634873700000|2021-10-22 03:35:00|35643|35638.2|35642|35637.2|35645|35640.2|35639.5|35634.7|30
1634874000000|2021-10-22 03:40:00|35642.5|35637.7|35637.5|35632.7|35644|35639.2|35637.5|35632.7|74
1634874300000|2021-10-22 03:45:00|35638|35633.2|35640|35635.2|35642|35637.2|35638|35633.2|43
1634874600000|2021-10-22 03:50:00|35640.5|35635.7|35641|35636.2|35641.5|35636.7|35637.5|35632.7|49
1634874900000|2021-10-22 03:55:00|35642|35637.2|35643.5|35638.7|35644|35639.2|35641|35636.2|45
1634875200000|2021-10-22 04:00:00|35644|35639.2|35639.5|35634.7|35645|35640.2|35636.5|35631.7|123
1634875500000|2021-10-22 04:05:00|35640|35635.2|35637.5|35632.7|35643|35638.2|35628|35623.2|141
1634875800000|2021-10-22 04:10:00|35638|35633.2|35641.5|35636.7|35643|35638.2|35636|35631.2|50
1634876100000|2021-10-22 04:15:00|35641|35636.2|35637.5|35632.7|35641.5|35636.7|35634.5|35629.7|41
1634876400000|2021-10-22 04:20:00|35638|35633.2|35633|35628.2|35639|35634.2|35633|35628.2|60
1634876700000|2021-10-22 04:25:00|35632.5|35627.7|35626.5|35621.7|35634|35629.2|35626.5|35621.7|152
1634877000000|2021-10-22 04:30:00|35626|35621.2|35623.5|35618.7|35631|35626.2|35623|35618.2|68
1634877300000|2021-10-22 04:35:00|35624|35619.2|35609.5|35604.7|35627|35622.2|35609|35604.2|279
1634877600000|2021-10-22 04:40:00|35610|35605.2|35626.5|35621.7|35628.5|35623.7|35601.5|35596.7|430
1634877900000|2021-10-22 04:45:00|35626|35621.2|35616.5|35611.7|35627|35622.2|35611|35606.2|253
1634878200000|2021-10-22 04:50:00|35616|35611.2|35622.5|35617.7|35623.5|35618.7|35611|35606.2|90
1634878500000|2021-10-22 04:55:00|35622|35617.2|35622.5|35617.7|35624|35619.2|35619.5|35614.7|20
1634878800000|2021-10-22 05:00:00|35623|35618.2|35627|35622.2|35628|35623.2|35619|35614.2|64
1634879100000|2021-10-22 05:05:00|35626.5|35621.7|35623.5|35618.7|35628.5|35623.7|35623|35618.2|23
1634879400000|2021-10-22 05:10:00|35623|35618.2|35620|35615.2|35626.5|35621.7|35616.5|35611.7|60
1634879700000|2021-10-22 05:15:00|35619.5|35614.7|35612.5|35607.7|35619.5|35614.7|35609.5|35604.7|103
1634880000000|2021-10-22 05:20:00|35612|35607.2|35605.5|35600.7|35613|35608.2|35599|35594.2|191
1634880300000|2021-10-22 05:25:00|35605|35600.2|35616.5|35611.7|35617.5|35612.7|35602|35597.2|131
1634880600000|2021-10-22 05:30:00|35616|35611.2|35613|35608.2|35618.5|35613.7|35611|35606.2|100
1634880900000|2021-10-22 05:35:00|35612.5|35607.7|35607.5|35602.7|35616.5|35611.7|35605.5|35600.7|90
1634881200000|2021-10-22 05:40:00|35607|35602.2|35597.5|35592.7|35608.5|35603.7|35594|35589.2|205
1634881500000|2021-10-22 05:45:00|35598|35593.2|35598.5|35593.7|35607|35602.2|35593.5|35588.7|173
1634881800000|2021-10-22 05:50:00|35598|35593.2|35598.5|35593.7|35600.5|35595.7|35590|35585.2|94
1634882100000|2021-10-22 05:55:00|35598|35593.2|35597.5|35592.7|35601|35596.2|35593|35588.2|57
1634882400000|2021-10-22 06:00:00|35596.9|35593.3|35614.9|35611.3|35614.9|35611.3|35595.9|35592.3|235
1634882700000|2021-10-22 06:05:00|35615.4|35611.8|35594.9|35591.3|35621.4|35617.8|35594.4|35590.8|285
1634883000000|2021-10-22 06:10:00|35594.4|35590.8|35596.9|35593.3|35600.4|35596.8|35581.4|35577.8|239
1634883300000|2021-10-22 06:15:00|35596.4|35592.8|35596.9|35593.3|35602.9|35599.3|35590.9|35587.3|150
1634883600000|2021-10-22 06:20:00|35597.4|35593.8|35603.9|35600.3|35605.4|35601.8|35592.4|35588.8|143
1634883900000|2021-10-22 06:25:00|35604.4|35600.8|35612.9|35609.3|35614.9|35611.3|35601.9|35598.3|181
1634884200000|2021-10-22 06:30:00|35612.4|35608.8|35600.9|35597.3|35614.4|35610.8|35600.4|35596.8|148
1634884500000|2021-10-22 06:35:00|35601.4|35597.8|35605.9|35602.3|35605.9|35602.3|35595.4|35591.8|178
1634884800000|2021-10-22 06:40:00|35604.9|35601.3|35601.9|35598.3|35605.4|35601.8|35595.4|35591.8|188
1634885100000|2021-10-22 06:45:00|35602.4|35598.8|35602.9|35599.3|35608.4|35604.8|35596.4|35592.8|197
1634885400000|2021-10-22 06:50:00|35602.4|35598.8|35601.9|35598.3|35603.4|35599.8|35596.9|35593.3|124
1634885700000|2021-10-22 06:55:00|35601.4|35597.8|35600.9|35597.3|35602.9|35599.3|35594.9|35591.3|183
1634886000000|2021-10-22 07:00:00|35600.4|35596.8|35592.9|35589.3|35601.9|35598.3|35586.4|35582.8|724
1634886300000|2021-10-22 07:05:00|35592.4|35588.8|35590.9|35587.3|35596.4|35592.8|35588.4|35584.8|294
1634886600000|2021-10-22 07:10:00|35591.4|35587.8|35587.9|35584.3|35596.9|35593.3|35578.4|35574.8|287
1634886900000|2021-10-22 07:15:00|35588.4|35584.8|35600.9|35597.3|35604.4|35600.8|35584.4|35580.8|402
1634887200000|2021-10-22 07:20:00|35600.4|35596.8|35648.9|35645.3|35649.4|35645.8|35588.9|35585.3|819
1634887500000|2021-10-22 07:25:00|35648.4|35644.8|35628.9|35625.3|35655.4|35651.8|35612.9|35609.3|799
1634887800000|2021-10-22 07:30:00|35628.4|35624.8|35631.9|35628.3|35653.9|35650.3|35621.4|35617.8|563
1634888100000|2021-10-22 07:35:00|35631.4|35627.8|35627.9|35624.3|35635.9|35632.3|35619.9|35616.3|313
1634888400000|2021-10-22 07:40:00|35628.4|35624.8|35608.9|35605.3|35633.4|35629.8|35602.9|35599.3|324
1634888700000|2021-10-22 07:45:00|35609.4|35605.8|35590.9|35587.3|35611.9|35608.3|35587.4|35583.8|469
1634889000000|2021-10-22 07:50:00|35591.4|35587.8|35604.9|35601.3|35604.9|35601.3|35588.4|35584.8|244
1634889300000|2021-10-22 07:55:00|35604.4|35600.8|35601.9|35598.3|35604.4|35600.8|35587.9|35584.3|302
1634889600000|2021-10-22 08:00:00|35602.4|35598.8|35587.4|35583.8|35602.9|35599.3|35579.4|35575.8|503
1634889900000|2021-10-22 08:05:00|35586.9|35583.3|35600.9|35597.3|35603.4|35599.8|35585.4|35581.8|238
1634890200000|2021-10-22 08:10:00|35600.4|35596.8|35609.9|35606.3|35611.4|35607.8|35594.9|35591.3|268
1634890500000|2021-10-22 08:15:00|35610.4|35606.8|35622.4|35618.8|35622.9|35619.3|35609.9|35606.3|390
1634890800000|2021-10-22 08:20:00|35622.9|35619.3|35616.4|35612.8|35623.9|35620.3|35608.4|35604.8|165
1634891100000|2021-10-22 08:25:00|35615.9|35612.3|35620.9|35617.3|35623.9|35620.3|35612.4|35608.8|216
1634891400000|2021-10-22 08:30:00|35620.4|35616.8|35620.9|35617.3|35626.9|35623.3|35615.4|35611.8|177
1634891700000|2021-10-22 08:35:00|35620.4|35616.8|35628.9|35625.3|35636.9|35633.3|35620.4|35616.8|212
1634892000000|2021-10-22 08:40:00|35628.4|35624.8|35630.9|35627.3|35634.9|35631.3|35622.4|35618.8|191
1634892300000|2021-10-22 08:45:00|35630.4|35626.8|35623.4|35619.8|35631.9|35628.3|35623.4|35619.8|190
1634892600000|2021-10-22 08:50:00|35622.9|35619.3|35627.4|35623.8|35631.4|35627.8|35621.9|35618.3|190
1634892900000|2021-10-22 08:55:00|35627.9|35624.3|35624.4|35620.8|35628.9|35625.3|35620.4|35616.8|129
1634893200000|2021-10-22 09:00:00|35623.9|35620.3|35622.4|35618.8|35628.9|35625.3|35620.4|35616.8|192
1634893500000|2021-10-22 09:05:00|35622.9|35619.3|35622.9|35619.3|35625.4|35621.8|35618.9|35615.3|119
1634893800000|2021-10-22 09:10:00|35622.4|35618.8|35622.9|35619.3|35626.4|35622.8|35619.4|35615.8|148
1634894100000|2021-10-22 09:15:00|35623.9|35620.3|35613.4|35609.8|35623.9|35620.3|35610.4|35606.8|261
1634894400000|2021-10-22 09:20:00|35612.9|35609.3|35611.9|35608.3|35615.9|35612.3|35607.4|35603.8|202
1634894700000|2021-10-22 09:25:00|35611.4|35607.8|35612.9|35609.3|35614.4|35610.8|35608.4|35604.8|102
1634895000000|2021-10-22 09:30:00|35612.4|35608.8|35612.4|35608.8|35614.4|35610.8|35606.4|35602.8|163
1634895300000|2021-10-22 09:35:00|35611.9|35608.3|35612.4|35608.8|35614.9|35611.3|35608.9|35605.3|172
1634895600000|2021-10-22 09:40:00|35611.9|35608.3|35617.4|35613.8|35618.4|35614.8|35609.9|35606.3|167
1634895900000|2021-10-22 09:45:00|35616.9|35613.3|35614.9|35611.3|35621.4|35617.8|35613.9|35610.3|136
1634896200000|2021-10-22 09:50:00|35614.4|35610.8|35617.4|35613.8|35619.4|35615.8|35612.9|35609.3|144
1634896500000|2021-10-22 09:55:00|35616.9|35613.3|35616.4|35612.8|35616.9|35613.3|35607.4|35603.8|162
1634896800000|2021-10-22 10:00:00|35615.9|35612.3|35607.4|35603.8|35620.4|35616.8|35606.9|35603.3|204
1634897100000|2021-10-22 10:05:00|35608.9|35605.3|35617.4|35613.8|35617.9|35614.3|35608.4|35604.8|114
1634897400000|2021-10-22 10:10:00|35616.9|35613.3|35623.9|35620.3|35627.4|35623.8|35613.9|35610.3|225
1634897700000|2021-10-22 10:15:00|35623.4|35619.8|35628.4|35624.8|35629.9|35626.3|35621.4|35617.8|98
1634898000000|2021-10-22 10:20:00|35628.9|35625.3|35639.9|35636.3|35640.9|35637.3|35628.4|35624.8|205
1634898300000|2021-10-22 10:25:00|35639.4|35635.8|35634.4|35630.8|35647.9|35644.3|35632.9|35629.3|252
1634898600000|2021-10-22 10:30:00|35634.9|35631.3|35637.4|35633.8|35639.9|35636.3|35626.9|35623.3|417
1634898900000|2021-10-22 10:35:00|35638.4|35634.8|35630.9|35627.3|35639.4|35635.8|35629.9|35626.3|238
1634899200000|2021-10-22 10:40:00|35630.4|35626.8|35633.9|35630.3|35634.4|35630.8|35621.4|35617.8|517
1634899500000|2021-10-22 10:45:00|35633.4|35629.8|35640.4|35636.8|35642.9|35639.3|35632.4|35628.8|269
1634899800000|2021-10-22 10:50:00|35639.9|35636.3|35640.9|35637.3|35646.4|35642.8|35634.9|35631.3|249
1634900100000|2021-10-22 10:55:00|35640.4|35636.8|35643.4|35639.8|35643.9|35640.3|35637.4|35633.8|224
1634900400000|2021-10-22 11:00:00|35643.9|35640.3|35661.9|35658.3|35663.4|35659.8|35643.4|35639.8|1219
1634900700000|2021-10-22 11:05:00|35662.4|35658.8|35666.4|35662.8|35672.4|35668.8|35661.4|35657.8|700
1634901000000|2021-10-22 11:10:00|35665.9|35662.3|35662.4|35658.8|35669.4|35665.8|35660.4|35656.8|382
1634901300000|2021-10-22 11:15:00|35662.9|35659.3|35662.4|35658.8|35666.4|35662.8|35658.9|35655.3|226
1634901600000|2021-10-22 11:20:00|35661.9|35658.3|35680.4|35676.8|35683.4|35679.8|35661.4|35657.8|747
1634901900000|2021-10-22 11:25:00|35679.9|35676.3|35685.9|35682.3|35691.4|35687.8|35678.4|35674.8|645
1634902200000|2021-10-22 11:30:00|35685.4|35681.8|35687.9|35684.3|35692.4|35688.8|35683.9|35680.3|310
1634902500000|2021-10-22 11:35:00|35687.4|35683.8|35679.4|35675.8|35689.9|35686.3|35679.4|35675.8|241
1634902800000|2021-10-22 11:40:00|35680.4|35676.8|35680.4|35676.8|35683.4|35679.8|35676.4|35672.8|218
1634903100000|2021-10-22 11:45:00|35680.9|35677.3|35683.4|35679.8|35684.4|35680.8|35680.4|35676.8|183
1634903400000|2021-10-22 11:50:00|35684.4|35680.8|35687.4|35683.8|35687.9|35684.3|35681.9|35678.3|194
1634903700000|2021-10-22 11:55:00|35688.4|35684.8|35678.4|35674.8|35690.9|35687.3|35676.4|35672.8|324
1634904000000|2021-10-22 12:00:00|35677.9|35674.3|35682.4|35678.8|35686.9|35683.3|35675.9|35672.3|586
1634904300000|2021-10-22 12:05:00|35682.9|35679.3|35686.4|35682.8|35687.4|35683.8|35674.9|35671.3|331
1634904600000|2021-10-22 12:10:00|35685.9|35682.3|35683.4|35679.8|35686.9|35683.3|35674.9|35671.3|375
1634904900000|2021-10-22 12:15:00|35682.9|35679.3|35674.4|35670.8|35685.4|35681.8|35674.4|35670.8|259
1634905200000|2021-10-22 12:20:00|35673.9|35670.3|35667.4|35663.8|35674.4|35670.8|35665.4|35661.8|372
1634905500000|2021-10-22 12:25:00|35666.4|35662.8|35669.4|35665.8|35670.4|35666.8|35664.9|35661.3|214
1634905800000|2021-10-22 12:30:00|35668.4|35664.8|35664.4|35660.8|35670.4|35666.8|35658.4|35654.8|357
1634906100000|2021-10-22 12:35:00|35663.9|35660.3|35653.9|35650.3|35664.4|35660.8|35652.4|35648.8|349
1634906400000|2021-10-22 12:40:00|35654.4|35650.8|35643.9|35640.3|35654.9|35651.3|35638.4|35634.8|633
1634906700000|2021-10-22 12:45:00|35644.4|35640.8|35647.4|35643.8|35649.4|35645.8|35628.4|35624.8|654
1634907000000|2021-10-22 12:50:00|35645.9|35642.3|35645.4|35641.8|35646.4|35642.8|35637.4|35633.8|344
1634907300000|2021-10-22 12:55:00|35644.4|35640.8|35633.4|35629.8|35644.4|35640.8|35621.4|35617.8|628
1634907600000|2021-10-22 13:00:00|35632.9|35629.3|35619.4|35615.8|35634.4|35630.8|35611.4|35607.8|564
1634907900000|2021-10-22 13:05:00|35618.4|35614.8|35595.9|35592.3|35625.9|35622.3|35594.9|35591.3|1032
1634908200000|2021-10-22 13:10:00|35595.4|35591.8|35599.9|35596.3|35605.4|35601.8|35589.4|35585.8|663
1634908500000|2021-10-22 13:15:00|35600.4|35596.8|35586.4|35582.8|35601.9|35598.3|35581.4|35577.8|794
1634908800000|2021-10-22 13:20:00|35585.9|35582.3|35600.4|35596.8|35600.4|35596.8|35581.9|35578.3|494
1634909100000|2021-10-22 13:25:00|35599.9|35596.3|35602.4|35598.8|35609.4|35605.8|35596.4|35592.8|1007
1634909400000|2021-10-22 13:30:00|35601.8|35599.4|35670.3|35667.9|35684.3|35681.9|35593.8|35591.4|8442
1634909700000|2021-10-22 13:35:00|35669.8|35667.4|35744.8|35742.4|35746.8|35744.4|35668.3|35665.9|5189
1634910000000|2021-10-22 13:40:00|35742.8|35740.4|35723.3|35720.9|35759.8|35757.4|35720.8|35718.4|4031
1634910300000|2021-10-22 13:45:00|35724.3|35721.9|35708.3|35705.9|35743.8|35741.4|35700.3|35697.9|3955
1634910600000|2021-10-22 13:50:00|35708.8|35706.4|35737.8|35735.4|35752.8|35750.4|35703.8|35701.4|2867
1634910900000|2021-10-22 13:55:00|35738.3|35735.9|35730.3|35727.9|35756.8|35754.4|35727.3|35724.9|2110
1634911200000|2021-10-22 14:00:00|35729.8|35727.4|35711.3|35708.9|35746.3|35743.9|35703.8|35701.4|2339
1634911500000|2021-10-22 14:05:00|35710.8|35708.4|35728.8|35726.4|35742.8|35740.4|35706.3|35703.9|1414
1634911800000|2021-10-22 14:10:00|35728.3|35725.9|35738.8|35736.4|35749.3|35746.9|35717.3|35714.9|1716
1634912100000|2021-10-22 14:15:00|35738.3|35735.9|35753.5|35751.1|35768.8|35766.4|35735.3|35732.9|2042
1634912400000|2021-10-22 14:20:00|35753|35750.6|35739.5|35737.1|35754|35751.6|35736.5|35734.1|1325
1634912700000|2021-10-22 14:25:00|35739|35736.6|35760|35757.6|35764.5|35762.1|35730.5|35728.1|1871
1634913000000|2021-10-22 14:30:00|35759.5|35757.1|35730.5|35728.1|35760.5|35758.1|35728|35725.6|1615
1634913300000|2021-10-22 14:35:00|35731|35728.6|35719|35716.6|35741.5|35739.1|35706.5|35704.1|1187
1634913600000|2021-10-22 14:40:00|35718.5|35716.1|35691.5|35689.1|35725.5|35723.1|35689.5|35687.1|1756
1634913900000|2021-10-22 14:45:00|35693|35690.6|35691.5|35689.1|35713|35710.6|35690.5|35688.1|1157
1634914200000|2021-10-22 14:50:00|35692.5|35690.1|35678|35675.6|35704.5|35702.1|35676|35673.6|1463
1634914500000|2021-10-22 14:55:00|35678.5|35676.1|35679|35676.6|35695.5|35693.1|35677.5|35675.1|1267
1634914800000|2021-10-22 15:00:00|35679.5|35677.1|35702.5|35700.1|35707.5|35705.1|35677.5|35675.1|1426
1634915100000|2021-10-22 15:05:00|35703.5|35701.1|35709.5|35707.1|35715.5|35713.1|35693|35690.6|991
1634915400000|2021-10-22 15:10:00|35710|35707.6|35698.5|35696.1|35715|35712.6|35697.5|35695.1|752
1634915700000|2021-10-22 15:15:00|35698|35695.6|35671|35668.6|35701.5|35699.1|35653.5|35651.1|2419
1634916000000|2021-10-22 15:20:00|35671.5|35669.1|35597|35594.6|35673.5|35671.1|35593.5|35591.1|3147
1634916300000|2021-10-22 15:25:00|35596.5|35594.1|35592|35589.6|35609.5|35607.1|35573|35570.6|4275
1634916600000|2021-10-22 15:30:00|35592.5|35590.1|35586.5|35584.1|35617.5|35615.1|35577|35574.6|2905
1634916900000|2021-10-22 15:35:00|35585.5|35583.1|35560.5|35558.1|35596.5|35594.1|35543|35540.6|4301
1634917200000|2021-10-22 15:40:00|35560|35557.6|35554.5|35552.1|35589.5|35587.1|35533.5|35531.1|3432
1634917500000|2021-10-22 15:45:00|35555.5|35553.1|35544|35541.6|35564|35561.6|35539|35536.6|2331
1634917800000|2021-10-22 15:50:00|35543.5|35541.1|35579.5|35577.1|35584.5|35582.1|35540.5|35538.1|2237
1634918100000|2021-10-22 15:55:00|35579|35576.6|35580.5|35578.1|35600.5|35598.1|35571.5|35569.1|2271
1634918400000|2021-10-22 16:00:00|35581|35578.6|35600|35597.6|35604.5|35602.1|35550.5|35548.1|1796
1634918700000|2021-10-22 16:05:00|35599.5|35597.1|35607.5|35605.1|35620|35617.6|35595.5|35593.1|1317
1634919000000|2021-10-22 16:10:00|35608|35605.6|35614.5|35612.1|35618|35615.6|35586.5|35584.1|984
1634919300000|2021-10-22 16:15:00|35614|35611.6|35625.5|35623.1|35629.5|35627.1|35599.5|35597.1|1304
1634919600000|2021-10-22 16:20:00|35625|35622.6|35605.5|35603.1|35627|35624.6|35600.5|35598.1|861
1634919900000|2021-10-22 16:25:00|35605|35602.6|35619.5|35617.1|35620.5|35618.1|35591.5|35589.1|974
1634920200000|2021-10-22 16:30:00|35618.5|35616.1|35636|35633.6|35637.5|35635.1|35614|35611.6|999
1634920500000|2021-10-22 16:35:00|35636.5|35634.1|35638|35635.6|35648.5|35646.1|35630|35627.6|1142
1634920800000|2021-10-22 16:40:00|35637.5|35635.1|35666.6|35664.2|35673.1|35670.7|35635.6|35633.2|1428
1634921100000|2021-10-22 16:45:00|35667.1|35664.7|35675.6|35673.2|35683.6|35681.2|35655.6|35653.2|1388
1634921400000|2021-10-22 16:50:00|35676.1|35673.7|35670.1|35667.7|35682.6|35680.2|35658.1|35655.7|987
1634921700000|2021-10-22 16:55:00|35670.6|35668.2|35645.6|35643.2|35676.6|35674.2|35643.6|35641.2|784
1634922000000|2021-10-22 17:00:00|35646.1|35643.7|35646.6|35644.2|35660.1|35657.7|35641.1|35638.7|762
1634922300000|2021-10-22 17:05:00|35647.1|35644.7|35673.6|35671.2|35674.1|35671.7|35643.1|35640.7|823
1634922600000|2021-10-22 17:10:00|35673.1|35670.7|35664.6|35662.2|35679.6|35677.2|35662.1|35659.7|637
1634922900000|2021-10-22 17:15:00|35665.1|35662.7|35685.6|35683.2|35697.1|35694.7|35659.6|35657.2|1104
1634923200000|2021-10-22 17:20:00|35686.1|35683.7|35688.6|35686.2|35703.1|35700.7|35681.6|35679.2|704
1634923500000|2021-10-22 17:25:00|35688.1|35685.7|35679.1|35676.7|35693.1|35690.7|35678.1|35675.7|545
1634923800000|2021-10-22 17:30:00|35678.6|35676.2|35694.1|35691.7|35697.6|35695.2|35671.1|35668.7|695
1634924100000|2021-10-22 17:35:00|35693.6|35691.2|35702.6|35700.2|35707.1|35704.7|35686.1|35683.7|871
1634924400000|2021-10-22 17:40:00|35702.1|35699.7|35689.6|35687.2|35708.1|35705.7|35686.6|35684.2|882
1634924700000|2021-10-22 17:45:00|35690.1|35687.7|35689.6|35687.2|35697.1|35694.7|35681.6|35679.2|760
1634925000000|2021-10-22 17:50:00|35689.1|35686.7|35682.1|35679.7|35701.1|35698.7|35680.1|35677.7|595
1634925300000|2021-10-22 17:55:00|35681.6|35679.2|35651.1|35648.7|35685.1|35682.7|35648.1|35645.7|1316
1634925600000|2021-10-22 18:00:00|35650.6|35648.2|35671.1|35668.7|35672.6|35670.2|35650.6|35648.2|908
1634925900000|2021-10-22 18:05:00|35670.6|35668.2|35674.6|35672.2|35683.6|35681.2|35665.1|35662.7|560
1634926200000|2021-10-22 18:10:00|35674.1|35671.7|35675.6|35673.2|35691.1|35688.7|35671.1|35668.7|524
1634926500000|2021-10-22 18:15:00|35676.1|35673.7|35678.1|35675.7|35685.1|35682.7|35663.6|35661.2|509
1634926800000|2021-10-22 18:20:00|35678.6|35676.2|35687.6|35685.2|35690.1|35687.7|35674.1|35671.7|360
1634927100000|2021-10-22 18:25:00|35688.1|35685.7|35712.1|35709.7|35712.1|35709.7|35688.1|35685.7|876
1634927400000|2021-10-22 18:30:00|35713.1|35710.7|35741.6|35739.2|35748.6|35746.2|35708.6|35706.2|1872
1634927700000|2021-10-22 18:35:00|35742.1|35739.7|35724.6|35722.2|35759.1|35756.7|35723.6|35721.2|1572
1634928000000|2021-10-22 18:40:00|35724.1|35721.7|35727.6|35725.2|35736.1|35733.7|35721.1|35718.7|840
1634928300000|2021-10-22 18:45:00|35727.1|35724.7|35736.1|35733.7|35738.1|35735.7|35722.1|35719.7|828
1634928600000|2021-10-22 18:50:00|35736.6|35734.2|35717.1|35714.7|35740.1|35737.7|35711.6|35709.2|921
1634928900000|2021-10-22 18:55:00|35718.6|35716.2|35689.1|35686.7|35720.1|35717.7|35686.6|35684.2|748
1634929200000|2021-10-22 19:00:00|35689.6|35687.2|35668.1|35665.7|35698.1|35695.7|35667.6|35665.2|1081
1634929500000|2021-10-22 19:05:00|35667.6|35665.2|35688.1|35685.7|35691.1|35688.7|35667.6|35665.2|859
1634929800000|2021-10-22 19:10:00|35688.6|35686.2|35674.1|35671.7|35692.1|35689.7|35668.1|35665.7|619
1634930100000|2021-10-22 19:15:00|35674.6|35672.2|35659.6|35657.2|35693.1|35690.7|35657.6|35655.2|1170
1634930400000|2021-10-22 19:20:00|35659.1|35656.7|35666.6|35664.2|35684.6|35682.2|35654.1|35651.7|1006
1634930700000|2021-10-22 19:25:00|35667.1|35664.7|35670.6|35668.2|35672.6|35670.2|35658.1|35655.7|713
1634931000000|2021-10-22 19:30:00|35670.1|35667.7|35711.6|35709.2|35717.6|35715.2|35669.6|35667.2|1932
1634931300000|2021-10-22 19:35:00|35710.6|35708.2|35684.6|35682.2|35713.6|35711.2|35673.6|35671.2|1063
1634931600000|2021-10-22 19:40:00|35683.6|35681.2|35677.1|35674.7|35696.1|35693.7|35673.6|35671.2|987
1634931900000|2021-10-22 19:45:00|35676.1|35673.7|35670.1|35667.7|35682.1|35679.7|35660.1|35657.7|1174
1634932200000|2021-10-22 19:50:00|35668.6|35666.2|35692.1|35689.7|35699.1|35696.7|35660.1|35657.7|2070
1634932500000|2021-10-22 19:55:00|35691.6|35689.2|35675.1|35672.7|35693.1|35690.7|35670.6|35668.2|2868
1634932800000|2021-10-22 20:00:00|35676.3|35671.5|35653.3|35648.5|35679.3|35674.5|35645.3|35640.5|1668
1634933100000|2021-10-22 20:05:00|35652.8|35648|35652.3|35647.5|35656.3|35651.5|35644.8|35640|471
1634933400000|2021-10-22 20:10:00|35650.8|35646|35648.3|35643.5|35656.8|35652|35646.8|35642|406
1634933700000|2021-10-22 20:15:00|35649.3|35644.5|35642.3|35637.5|35649.3|35644.5|35639.3|35634.5|254
1634934000000|2021-10-22 20:20:00|35641.8|35637|35648.3|35643.5|35649.3|35644.5|35640.8|35636|152
1634934300000|2021-10-22 20:25:00|35647.8|35643|35643.3|35638.5|35648.8|35644|35639.8|35635|176
1634934600000|2021-10-22 20:30:00|35643.8|35639|35630.3|35625.5|35647.3|35642.5|35630.3|35625.5|156
1634934900000|2021-10-22 20:35:00|35630.8|35626|35621.3|35616.5|35632.3|35627.5|35616.8|35612|226
1634935200000|2021-10-22 20:40:00|35620.8|35616|35610.8|35606|35623.3|35618.5|35605.8|35601|359
1634935500000|2021-10-22 20:45:00|35611.3|35606.5|35601.8|35597|35613.3|35608.5|35600.8|35596|217
1634935800000|2021-10-22 20:50:00|35602.3|35597.5|35605.3|35600.5|35608.8|35604|35600.8|35596|182
1634936100000|2021-10-22 20:55:00|35605.8|35601|35609.6|35599.8|35612.3|35607.5|35604.8|35599|74
1635112800000|2021-10-24 22:00:00|35630.3|35625.5|35591.8|35587|35635.3|35630.5|35572.8|35568|675
1635113100000|2021-10-24 22:05:00|35592.3|35587.5|35602.3|35597.5|35606.8|35602|35591.8|35587|147
1635113400000|2021-10-24 22:10:00|35603.3|35598.5|35605.8|35601|35607.8|35603|35583.8|35579|203
1635113700000|2021-10-24 22:15:00|35606.3|35601.5|35626.3|35621.5|35630.8|35626|35606.3|35601.5|307
1635114000000|2021-10-24 22:20:00|35626.8|35622|35624.8|35620|35633.8|35629|35618.8|35614|187
1635114300000|2021-10-24 22:25:00|35625.8|35621|35623.8|35619|35636.3|35631.5|35623.3|35618.5|78
1635114600000|2021-10-24 22:30:00|35623.3|35618.5|35606.3|35601.5|35625.8|35621|35606.3|35601.5|169
1635114900000|2021-10-24 22:35:00|35605.8|35601|35613.3|35608.5|35618.8|35614|35605.8|35601|71
1635115200000|2021-10-24 22:40:00|35614.8|35610|35609.8|35605|35619.3|35614.5|35608.8|35604|79
1635115500000|2021-10-24 22:45:00|35610.3|35605.5|35604.3|35599.5|35612.8|35608|35602.8|35598|81
1635115800000|2021-10-24 22:50:00|35603.8|35599|35608.3|35603.5|35613.8|35609|35596.3|35591.5|140
1635116100000|2021-10-24 22:55:00|35607.8|35603|35603.8|35599|35614.8|35610|35603.3|35598.5|81
1635116400000|2021-10-24 23:00:00|35604.3|35599.5|35606.8|35602|35616.8|35612|35604.3|35599.5|104
1635116700000|2021-10-24 23:05:00|35607.3|35602.5|35612.3|35607.5|35617.3|35612.5|35606.3|35601.5|73
1635117000000|2021-10-24 23:10:00|35611.8|35607|35613.3|35608.5|35618.8|35614|35607.3|35602.5|85
1635117300000|2021-10-24 23:15:00|35613.8|35609|35608.3|35603.5|35618.8|35614|35607.3|35602.5|63
1635117600000|2021-10-24 23:20:00|35607.8|35603|35609.3|35604.5|35614.8|35610|35603.3|35598.5|77
1635117900000|2021-10-24 23:25:00|35609.8|35605|35614.3|35609.5|35616.8|35612|35605.8|35601|63
1635118200000|2021-10-24 23:30:00|35614.8|35610|35603.3|35598.5|35620.8|35616|35600.3|35595.5|135
1635118500000|2021-10-24 23:35:00|35602.8|35598|35581.3|35576.5|35603.3|35598.5|35576.8|35572|261
1635118800000|2021-10-24 23:40:00|35580.8|35576|35576.3|35571.5|35587.3|35582.5|35574.3|35569.5|215
1635119100000|2021-10-24 23:45:00|35576.8|35572|35587.3|35582.5|35589.8|35585|35569.8|35565|255
1635119400000|2021-10-24 23:50:00|35587.8|35583|35597.3|35592.5|35599.8|35595|35583.3|35578.5|124
1635119700000|2021-10-24 23:55:00|35596.8|35592|35597.8|35593|35599.8|35595|35590.8|35586|83
1635120000000|2021-10-25 00:00:00|35597.3|35592.5|35603.3|35598.5|35610.3|35605.5|35596.3|35591.5|177
1635120300000|2021-10-25 00:05:00|35602.8|35598|35610.3|35605.5|35618.3|35613.5|35600.3|35595.5|145
1635120600000|2021-10-25 00:10:00|35610.8|35606|35617.3|35612.5|35621.8|35617|35605.3|35600.5|112
1635120900000|2021-10-25 00:15:00|35616.8|35612|35623.3|35618.5|35629.3|35624.5|35610.8|35606|246
1635121200000|2021-10-25 00:20:00|35623.8|35619|35620.3|35615.5|35625.3|35620.5|35610.8|35606|102
1635121500000|2021-10-25 00:25:00|35620.8|35616|35611.8|35607|35621.8|35617|35605.8|35601|148
1635121800000|2021-10-25 00:30:00|35613.3|35608.5|35618.8|35614|35621.3|35616.5|35605.8|35601|75
1635122100000|2021-10-25 00:35:00|35619.3|35614.5|35638.8|35634|35642.8|35638|35618.3|35613.5|415
1635122400000|2021-10-25 00:40:00|35639.3|35634.5|35640.8|35636|35651.3|35646.5|35638.3|35633.5|303
1635122700000|2021-10-25 00:45:00|35640.3|35635.5|35643.3|35638.5|35649.3|35644.5|35636.8|35632|176
1635123000000|2021-10-25 00:50:00|35643.8|35639|35660.3|35655.5|35666.8|35662|35642.3|35637.5|296
1635123300000|2021-10-25 00:55:00|35659.8|35655|35648.8|35644|35661.8|35657|35648.3|35643.5|123
1635123600000|2021-10-25 01:00:00|35650.3|35645.5|35647.3|35642.5|35657.3|35652.5|35645.8|35641|113
1635123900000|2021-10-25 01:05:00|35648.3|35643.5|35652.3|35647.5|35652.3|35647.5|35643.3|35638.5|84
1635124200000|2021-10-25 01:10:00|35651.8|35647|35648.3|35643.5|35656.8|35652|35647.3|35642.5|84
1635124500000|2021-10-25 01:15:00|35647.8|35643|35641.3|35636.5|35651.3|35646.5|35638.8|35634|74
1635124800000|2021-10-25 01:20:00|35641.8|35637|35634.3|35629.5|35646.8|35642|35632.8|35628|95
1635125100000|2021-10-25 01:25:00|35633.8|35629|35642.3|35637.5|35644.8|35640|35632.3|35627.5|91
1635125400000|2021-10-25 01:30:00|35642.8|35638|35650.3|35645.5|35656.8|35652|35639.3|35634.5|82
1635125700000|2021-10-25 01:35:00|35650.8|35646|35654.3|35649.5|35660.8|35656|35648.8|35644|74
1635126000000|2021-10-25 01:40:00|35653.8|35649|35651.3|35646.5|35654.3|35649.5|35643.3|35638.5|82
1635126300000|2021-10-25 01:45:00|35650.8|35646|35650.3|35645.5|35652.8|35648|35643.8|35639|38
1635126600000|2021-10-25 01:50:00|35649.8|35645|35631.3|35626.5|35650.8|35646|35619.8|35615|238
1635126900000|2021-10-25 01:55:00|35631.8|35627|35640.3|35635.5|35642.3|35637.5|35627.3|35622.5|88
1635127200000|2021-10-25 02:00:00|35639.8|35635|35644.3|35639.5|35647.8|35643|35636.8|35632|71
1635127500000|2021-10-25 02:05:00|35644.8|35640|35637.3|35632.5|35645.8|35641|35636.3|35631.5|130
1635127800000|2021-10-25 02:10:00|35636.8|35632|35629.3|35624.5|35639.8|35635|35624.3|35619.5|155
1635128100000|2021-10-25 02:15:00|35628.8|35624|35633.3|35628.5|35633.3|35628.5|35623.8|35619|73
1635128400000|2021-10-25 02:20:00|35632.8|35628|35636.3|35631.5|35637.8|35633|35627.3|35622.5|79
1635128700000|2021-10-25 02:25:00|35636.8|35632|35632.3|35627.5|35637.3|35632.5|35627.8|35623|62
1635129000000|2021-10-25 02:30:00|35631.8|35627|35641.3|35636.5|35642.3|35637.5|35631.3|35626.5|58
1635129300000|2021-10-25 02:35:00|35641.8|35637|35634.3|35629.5|35644.8|35640|35632.3|35627.5|52
1635129600000|2021-10-25 02:40:00|35634.8|35630|35630.8|35626|35638.3|35633.5|35629.8|35625|48
1635129900000|2021-10-25 02:45:00|35631.8|35627|35635.3|35630.5|35635.8|35631|35628.8|35624|16
1635130200000|2021-10-25 02:50:00|35635.8|35631|35636.3|35631.5|35639.8|35635|35631.3|35626.5|31
1635130500000|2021-10-25 02:55:00|35636.8|35632|35647.3|35642.5|35648.8|35644|35636.8|35632|68
1635130800000|2021-10-25 03:00:00|35647.8|35643|35654.3|35649.5|35655.3|35650.5|35644.3|35639.5|101
1635131100000|2021-10-25 03:05:00|35654.8|35650|35654.3|35649.5|35656.8|35652|35651.8|35647|34
1635131400000|2021-10-25 03:10:00|35654.8|35650|35678.8|35674|35687.3|35682.5|35654.3|35649.5|358
1635131700000|2021-10-25 03:15:00|35678.3|35673.5|35682.3|35677.5|35688.3|35683.5|35677.8|35673|196
1635132000000|2021-10-25 03:20:00|35681.8|35677|35683.3|35678.5|35686.8|35682|35680.3|35675.5|81
1635132300000|2021-10-25 03:25:00|35683.8|35679|35681.3|35676.5|35696.8|35692|35681.3|35676.5|214
1635132600000|2021-10-25 03:30:00|35681.8|35677|35677.3|35672.5|35683.8|35679|35675.3|35670.5|101
1635132900000|2021-10-25 03:35:00|35677.8|35673|35680.8|35676|35681.8|35677|35675.8|35671|62
1635133200000|2021-10-25 03:40:00|35681.3|35676.5|35689.8|35685|35691.3|35686.5|35678.3|35673.5|180
1635133500000|2021-10-25 03:45:00|35690.3|35685.5|35690.3|35685.5|35696.3|35691.5|35688.3|35683.5|298
1635133800000|2021-10-25 03:50:00|35690.8|35686|35682.3|35677.5|35691.8|35687|35682.3|35677.5|53
1635134100000|2021-10-25 03:55:00|35681.8|35677|35683.3|35678.5|35684.3|35679.5|35680.8|35676|41
1635134400000|2021-10-25 04:00:00|35683.8|35679|35680.8|35676|35686.3|35681.5|35679.8|35675|58
1635134700000|2021-10-25 04:05:00|35678.8|35674|35680.8|35676|35682.8|35678|35676.8|35672|48
1635135000000|2021-10-25 04:10:00|35681.3|35676.5|35682.3|35677.5|35684.8|35680|35678.3|35673.5|42
1635135300000|2021-10-25 04:15:00|35681.8|35677|35676.3|35671.5|35683.8|35679|35675.3|35670.5|56
1635135600000|2021-10-25 04:20:00|35675.8|35671|35678.8|35674|35679.3|35674.5|35670.8|35666|114
1635135900000|2021-10-25 04:25:00|35679.3|35674.5|35681.3|35676.5|35683.8|35679|35678.8|35674|59
1635136200000|2021-10-25 04:30:00|35680.8|35676|35676.8|35672|35682.8|35678|35674.8|35670|409
1635136500000|2021-10-25 04:35:00|35677.3|35672.5|35679.8|35675|35680.3|35675.5|35673.3|35668.5|71
1635136800000|2021-10-25 04:40:00|35679.3|35674.5|35676.3|35671.5|35686.8|35682|35673.8|35669|374
1635137100000|2021-10-25 04:45:00|35675.8|35671|35681.3|35676.5|35681.8|35677|35674.3|35669.5|63
1635137400000|2021-10-25 04:50:00|35680.8|35676|35684.8|35680|35686.8|35682|35680.3|35675.5|31
1635137700000|2021-10-25 04:55:00|35685.3|35680.5|35686.3|35681.5|35688.8|35684|35684.8|35680|67
1635138000000|2021-10-25 05:00:00|35685.8|35681|35679.8|35675|35694.3|35689.5|35678.8|35674|157
1635138300000|2021-10-25 05:05:00|35679.3|35674.5|35680.3|35675.5|35682.8|35678|35676.3|35671.5|119
1635138600000|2021-10-25 05:10:00|35679.8|35675|35683.8|35679|35685.3|35680.5|35677.3|35672.5|79
1635138900000|2021-10-25 05:15:00|35684.3|35679.5|35683.3|35678.5|35687.8|35683|35679.3|35674.5|117
1635139200000|2021-10-25 05:20:00|35682.8|35678|35690.8|35686|35690.8|35686|35681.3|35676.5|66
1635139500000|2021-10-25 05:25:00|35689.8|35685|35691.3|35686.5|35692.8|35688|35686.3|35681.5|79
1635139800000|2021-10-25 05:30:00|35690.8|35686|35689.3|35684.5|35693.8|35689|35685.3|35680.5|155
1635140100000|2021-10-25 05:35:00|35688.8|35684|35687.3|35682.5|35690.3|35685.5|35683.3|35678.5|59
1635140400000|2021-10-25 05:40:00|35688.3|35683.5|35692.3|35687.5|35692.8|35688|35687.3|35682.5|49
1635140700000|2021-10-25 05:45:00|35691.8|35687|35694.8|35690|35698.3|35693.5|35691.3|35686.5|150
1635141000000|2021-10-25 05:50:00|35695.8|35691|35703.8|35699|35706.3|35701.5|35693.3|35688.5|238
1635141300000|2021-10-25 05:55:00|35704.3|35699.5|35704.8|35700|35707.8|35703|35694.8|35690|207
1635141600000|2021-10-25 06:00:00|35704.2|35700.6|35690.7|35687.1|35704.2|35700.6|35690.7|35687.1|207
1635141900000|2021-10-25 06:05:00|35691.7|35688.1|35682.7|35679.1|35693.2|35689.6|35681.2|35677.6|226
1635142200000|2021-10-25 06:10:00|35682.2|35678.6|35688.2|35684.6|35688.7|35685.1|35674.7|35671.1|231
1635142500000|2021-10-25 06:15:00|35688.7|35685.1|35684.7|35681.1|35690.2|35686.6|35682.7|35679.1|104
1635142800000|2021-10-25 06:20:00|35685.2|35681.6|35682.7|35679.1|35685.7|35682.1|35675.2|35671.6|205
1635143100000|2021-10-25 06:25:00|35683.2|35679.6|35689.2|35685.6|35689.2|35685.6|35679.2|35675.6|165
1635143400000|2021-10-25 06:30:00|35690.2|35686.6|35694.7|35691.1|35703.7|35700.1|35690.2|35686.6|309
1635143700000|2021-10-25 06:35:00|35695.2|35691.6|35692.7|35689.1|35699.7|35696.1|35689.7|35686.1|202
1635144000000|2021-10-25 06:40:00|35693.2|35689.6|35693.2|35689.6|35698.7|35695.1|35691.2|35687.6|196
1635144300000|2021-10-25 06:45:00|35692.7|35689.1|35692.7|35689.1|35695.2|35691.6|35687.7|35684.1|111
1635144600000|2021-10-25 06:50:00|35692.2|35688.6|35691.2|35687.6|35693.7|35690.1|35685.7|35682.1|106
1635144900000|2021-10-25 06:55:00|35690.7|35687.1|35690.2|35686.6|35692.2|35688.6|35682.2|35678.6|204
1635145200000|2021-10-25 07:00:00|35690.7|35687.1|35657.7|35654.1|35696.2|35692.6|35654.2|35650.6|680
1635145500000|2021-10-25 07:05:00|35658.2|35654.6|35660.7|35657.1|35670.2|35666.6|35651.2|35647.6|310
1635145800000|2021-10-25 07:10:00|35660.2|35656.6|35655.7|35652.1|35667.2|35663.6|35654.7|35651.1|319
1635146100000|2021-10-25 07:15:00|35656.2|35652.6|35680.2|35676.6|35683.7|35680.1|35656.2|35652.6|654
1635146400000|2021-10-25 07:20:00|35680.7|35677.1|35679.2|35675.6|35681.2|35677.6|35662.7|35659.1|438
1635146700000|2021-10-25 07:25:00|35678.7|35675.1|35675.7|35672.1|35683.2|35679.6|35672.7|35669.1|231
1635147000000|2021-10-25 07:30:00|35676.2|35672.6|35678.7|35675.1|35679.7|35676.1|35662.7|35659.1|272
1635147300000|2021-10-25 07:35:00|35679.2|35675.6|35685.2|35681.6|35688.2|35684.6|35676.7|35673.1|213
1635147600000|2021-10-25 07:40:00|35685.7|35682.1|35686.2|35682.6|35690.2|35686.6|35681.7|35678.1|166
1635147900000|2021-10-25 07:45:00|35685.7|35682.1|35686.7|35683.1|35690.7|35687.1|35679.2|35675.6|178
1635148200000|2021-10-25 07:50:00|35687.2|35683.6|35679.2|35675.6|35687.2|35683.6|35674.2|35670.6|128
1635148500000|2021-10-25 07:55:00|35680.2|35676.6|35683.7|35680.1|35688.2|35684.6|35677.7|35674.1|66
1635148800000|2021-10-25 08:00:00|35684.2|35680.6|35697.7|35694.1|35699.2|35695.6|35676.7|35673.1|347
1635149100000|2021-10-25 08:05:00|35698.2|35694.6|35707.2|35703.6|35716.2|35712.6|35695.2|35691.6|501
1635149400000|2021-10-25 08:10:00|35707.7|35704.1|35694.7|35691.1|35709.2|35705.6|35693.2|35689.6|394
1635149700000|2021-10-25 08:15:00|35695.2|35691.6|35696.2|35692.6|35700.2|35696.6|35692.2|35688.6|187
1635150000000|2021-10-25 08:20:00|35696.7|35693.1|35696.2|35692.6|35704.2|35700.6|35693.7|35690.1|308
1635150300000|2021-10-25 08:25:00|35695.7|35692.1|35696.7|35693.1|35701.2|35697.6|35694.2|35690.6|107
1635150600000|2021-10-25 08:30:00|35697.2|35693.6|35700.7|35697.1|35702.7|35699.1|35693.7|35690.1|129
1635150900000|2021-10-25 08:35:00|35701.2|35697.6|35698.2|35694.6|35703.2|35699.6|35696.2|35692.6|223
1635151200000|2021-10-25 08:40:00|35697.7|35694.1|35696.2|35692.6|35701.2|35697.6|35693.2|35689.6|206
1635151500000|2021-10-25 08:45:00|35695.2|35691.6|35696.7|35693.1|35700.2|35696.6|35693.2|35689.6|167
1635151800000|2021-10-25 08:50:00|35697.2|35693.6|35691.7|35688.1|35697.2|35693.6|35688.7|35685.1|100
1635152100000|2021-10-25 08:55:00|35692.2|35688.6|35684.2|35680.6|35692.2|35688.6|35681.7|35678.1|219
1635152400000|2021-10-25 09:00:00|35684.7|35681.1|35686.2|35682.6|35687.7|35684.1|35677.2|35673.6|256
1635152700000|2021-10-25 09:05:00|35685.7|35682.1|35688.2|35684.6|35691.2|35687.6|35683.2|35679.6|271
1635153000000|2021-10-25 09:10:00|35688.7|35685.1|35690.2|35686.6|35693.2|35689.6|35688.2|35684.6|172
1635153300000|2021-10-25 09:15:00|35690.7|35687.1|35680.2|35676.6|35692.2|35688.6|35680.2|35676.6|134
1635153600000|2021-10-25 09:20:00|35680.7|35677.1|35667.2|35663.6|35682.7|35679.1|35666.2|35662.6|278
1635153900000|2021-10-25 09:25:00|35666.2|35662.6|35667.2|35663.6|35673.2|35669.6|35663.2|35659.6|232
1635154200000|2021-10-25 09:30:00|35667.7|35664.1|35676.7|35673.1|35678.2|35674.6|35667.2|35663.6|159
1635154500000|2021-10-25 09:35:00|35677.2|35673.6|35677.7|35674.1|35683.2|35679.6|35677.2|35673.6|105
1635154800000|2021-10-25 09:40:00|35677.2|35673.6|35679.7|35676.1|35684.2|35680.6|35675.2|35671.6|128
1635155100000|2021-10-25 09:45:00|35680.2|35676.6|35674.7|35671.1|35680.2|35676.6|35673.2|35669.6|202
1635155400000|2021-10-25 09:50:00|35675.2|35671.6|35674.7|35671.1|35678.2|35674.6|35673.2|35669.6|74
1635155700000|2021-10-25 09:55:00|35675.2|35671.6|35673.2|35669.6|35676.7|35673.1|35669.2|35665.6|129
1635156000000|2021-10-25 10:00:00|35673.7|35670.1|35674.2|35670.6|35676.2|35672.6|35669.2|35665.6|175
1635156300000|2021-10-25 10:05:00|35673.2|35669.6|35674.2|35670.6|35676.2|35672.6|35670.2|35666.6|123
1635156600000|2021-10-25 10:10:00|35673.2|35669.6|35686.2|35682.6|35688.7|35685.1|35673.2|35669.6|215
1635156900000|2021-10-25 10:15:00|35686.7|35683.1|35688.7|35685.1|35691.2|35687.6|35681.2|35677.6|205
1635157200000|2021-10-25 10:20:00|35689.2|35685.6|35689.7|35686.1|35690.2|35686.6|35685.2|35681.6|91
1635157500000|2021-10-25 10:25:00|35689.2|35685.6|35686.7|35683.1|35696.2|35692.6|35686.2|35682.6|195
1635157800000|2021-10-25 10:30:00|35686.2|35682.6|35689.7|35686.1|35690.7|35687.1|35684.2|35680.6|122
1635158100000|2021-10-25 10:35:00|35689.2|35685.6|35691.7|35688.1|35695.7|35692.1|35689.2|35685.6|91
1635158400000|2021-10-25 10:40:00|35692.2|35688.6|35689.2|35685.6|35693.2|35689.6|35688.2|35684.6|105
1635158700000|2021-10-25 10:45:00|35689.7|35686.1|35688.7|35685.1|35690.2|35686.6|35686.2|35682.6|119
1635159000000|2021-10-25 10:50:00|35688.2|35684.6|35691.2|35687.6|35693.2|35689.6|35686.2|35682.6|138
1635159300000|2021-10-25 10:55:00|35690.7|35687.1|35687.7|35684.1|35692.2|35688.6|35687.2|35683.6|76
1635159600000|2021-10-25 11:00:00|35688.2|35684.6|35682.2|35678.6|35689.2|35685.6|35679.2|35675.6|294
1635159900000|2021-10-25 11:05:00|35683.2|35679.6|35682.7|35679.1|35686.2|35682.6|35677.2|35673.6|380
1635160200000|2021-10-25 11:10:00|35682.2|35678.6|35684.2|35680.6|35685.2|35681.6|35677.2|35673.6|196
1635160500000|2021-10-25 11:15:00|35683.2|35679.6|35690.2|35686.6|35691.2|35687.6|35683.2|35679.6|144
1635160800000|2021-10-25 11:20:00|35689.7|35686.1|35687.7|35684.1|35693.7|35690.1|35687.2|35683.6|125
1635161100000|2021-10-25 11:25:00|35688.2|35684.6|35683.2|35679.6|35688.2|35684.6|35680.7|35677.1|171
1635161400000|2021-10-25 11:30:00|35682.7|35679.1|35678.7|35675.1|35685.7|35682.1|35678.7|35675.1|159
1635161700000|2021-10-25 11:35:00|35679.2|35675.6|35679.2|35675.6|35683.2|35679.6|35676.2|35672.6|241
1635162000000|2021-10-25 11:40:00|35678.2|35674.6|35675.2|35671.6|35681.7|35678.1|35675.2|35671.6|211
1635162300000|2021-10-25 11:45:00|35676.2|35672.6|35684.7|35681.1|35686.2|35682.6|35673.2|35669.6|307
1635162600000|2021-10-25 11:50:00|35685.2|35681.6|35688.7|35685.1|35690.2|35686.6|35681.2|35677.6|194
1635162900000|2021-10-25 11:55:00|35689.2|35685.6|35700.2|35696.6|35700.2|35696.6|35685.2|35681.6|308
1635163200000|2021-10-25 12:00:00|35700.7|35697.1|35697.7|35694.1|35706.2|35702.6|35691.7|35688.1|755
1635163500000|2021-10-25 12:05:00|35697.2|35693.6|35688.2|35684.6|35702.2|35698.6|35688.2|35684.6|405
1635163800000|2021-10-25 12:10:00|35689.2|35685.6|35693.2|35689.6|35697.2|35693.6|35681.7|35678.1|270
1635164100000|2021-10-25 12:15:00|35693.7|35690.1|35701.2|35697.6|35705.2|35701.6|35693.7|35690.1|345
1635164400000|2021-10-25 12:20:00|35700.2|35696.6|35693.2|35689.6|35704.2|35700.6|35690.2|35686.6|361
1635164700000|2021-10-25 12:25:00|35694.2|35690.6|35712.2|35708.6|35712.2|35708.6|35692.7|35689.1|286
1635165000000|2021-10-25 12:30:00|35712.7|35709.1|35706.2|35702.6|35720.2|35716.6|35703.7|35700.1|638
1635165300000|2021-10-25 12:35:00|35705.7|35702.1|35700.2|35696.6|35707.2|35703.6|35696.2|35692.6|368
1635165600000|2021-10-25 12:40:00|35700.7|35697.1|35700.2|35696.6|35704.2|35700.6|35699.2|35695.6|465
1635165900000|2021-10-25 12:45:00|35700.7|35697.1|35700.7|35697.1|35704.2|35700.6|35696.7|35693.1|291
1635166200000|2021-10-25 12:50:00|35701.2|35697.6|35695.7|35692.1|35701.2|35697.6|35693.2|35689.6|322
1635166500000|2021-10-25 12:55:00|35696.2|35692.6|35697.7|35694.1|35703.2|35699.6|35694.7|35691.1|427
1635166800000|2021-10-25 13:00:00|35698.7|35695.1|35704.2|35700.6|35705.2|35701.6|35696.2|35692.6|276
1635167100000|2021-10-25 13:05:00|35704.7|35701.1|35705.7|35702.1|35707.2|35703.6|35698.7|35695.1|195
1635167400000|2021-10-25 13:10:00|35706.2|35702.6|35705.2|35701.6|35711.7|35708.1|35703.7|35700.1|213
1635167700000|2021-10-25 13:15:00|35704.7|35701.1|35708.2|35704.6|35710.2|35706.6|35700.2|35696.6|268
1635168000000|2021-10-25 13:20:00|35707.7|35704.1|35717.2|35713.6|35721.2|35717.6|35707.2|35703.6|566
1635168300000|2021-10-25 13:25:00|35717.7|35714.1|35731.7|35728.1|35734.7|35731.1|35710.2|35706.6|1009
1635168600000|2021-10-25 13:30:00|35731.1|35728.7|35671.6|35669.2|35738.6|35736.2|35656.1|35653.7|6211
1635168900000|2021-10-25 13:35:00|35670.6|35668.2|35664.6|35662.2|35678.6|35676.2|35642.6|35640.2|4743
1635169200000|2021-10-25 13:40:00|35667.6|35665.2|35649.1|35646.7|35673.1|35670.7|35628.6|35626.2|3937
1635169500000|2021-10-25 13:45:00|35651.6|35649.2|35645.6|35643.2|35661.6|35659.2|35628.1|35625.7|2945
1635169800000|2021-10-25 13:50:00|35645.1|35642.7|35697.1|35694.7|35697.6|35695.2|35638.6|35636.2|2435
1635170100000|2021-10-25 13:55:00|35696.6|35694.2|35707.1|35704.7|35727.6|35725.2|35694.1|35691.7|2866
1635170400000|2021-10-25 14:00:00|35707.6|35705.2|35716.1|35713.7|35733.6|35731.2|35703.1|35700.7|1844
1635170700000|2021-10-25 14:05:00|35715.6|35713.2|35703.6|35701.2|35719.1|35716.7|35687.1|35684.7|1513
1635171000000|2021-10-25 14:10:00|35704.3|35701.9|35677.8|35675.4|35713.3|35710.9|35668.3|35665.9|1601
1635171300000|2021-10-25 14:15:00|35678.3|35675.9|35721.8|35719.4|35735.3|35732.9|35678.3|35675.9|2466
1635171600000|2021-10-25 14:20:00|35722.3|35719.9|35682.3|35679.9|35725.3|35722.9|35679.3|35676.9|1534
1635171900000|2021-10-25 14:25:00|35681.8|35679.4|35688.3|35685.9|35688.3|35685.9|35659.8|35657.4|1523
1635172200000|2021-10-25 14:30:00|35687.8|35685.4|35699.3|35696.9|35702.3|35699.9|35670.3|35667.9|1400
1635172500000|2021-10-25 14:35:00|35698.8|35696.4|35689.8|35687.4|35706.3|35703.9|35675.3|35672.9|1246
1635172800000|2021-10-25 14:40:00|35689.3|35686.9|35707.8|35705.4|35716.3|35713.9|35683.3|35680.9|1101
1635173100000|2021-10-25 14:45:00|35707.3|35704.9|35728.3|35725.9|35731.3|35728.9|35702.3|35699.9|1531
1635173400000|2021-10-25 14:50:00|35728.8|35726.4|35725.8|35723.4|35739.3|35736.9|35721.3|35718.9|1495
1635173700000|2021-10-25 14:55:00|35726.3|35723.9|35719.3|35716.9|35732.3|35729.9|35714.8|35712.4|943
1635174000000|2021-10-25 15:00:00|35718.3|35715.9|35725.3|35722.9|35731.3|35728.9|35708.3|35705.9|1319
1635174300000|2021-10-25 15:05:00|35725.8|35723.4|35731.8|35729.4|35737.8|35735.4|35719.3|35716.9|1343
1635174600000|2021-10-25 15:10:00|35731.3|35728.9|35733.3|35730.9|35735.3|35732.9|35717.8|35715.4|1228
1635174900000|2021-10-25 15:15:00|35733.8|35731.4|35738.3|35735.9|35751.3|35748.9|35728.8|35726.4|2144
1635175200000|2021-10-25 15:20:00|35738.8|35736.4|35720.3|35717.9|35739.3|35736.9|35719.3|35716.9|1029
1635175500000|2021-10-25 15:25:00|35719.8|35717.4|35732.3|35729.9|35732.3|35729.9|35706.8|35704.4|1088
1635175800000|2021-10-25 15:30:00|35731.3|35728.9|35721.8|35719.4|35731.3|35728.9|35717.3|35714.9|592
1635176100000|2021-10-25 15:35:00|35721.3|35718.9|35707.8|35705.4|35729.3|35726.9|35703.3|35700.9|700
1635176400000|2021-10-25 15:40:00|35707.3|35704.9|35719.8|35717.4|35728.3|35725.9|35706.3|35703.9|787
1635176700000|2021-10-25 15:45:00|35720.3|35717.9|35718.8|35716.4|35726.8|35724.4|35714.3|35711.9|348
1635177000000|2021-10-25 15:50:00|35719.3|35716.9|35733.3|35730.9|35744.8|35742.4|35714.3|35711.9|1157
1635177300000|2021-10-25 15:55:00|35733.8|35731.4|35745.3|35742.9|35746.3|35743.9|35731.8|35729.4|749
1635177600000|2021-10-25 16:00:00|35745.8|35743.4|35764.3|35761.9|35766.3|35763.9|35735.3|35732.9|1345
1635177900000|2021-10-25 16:05:00|35764.8|35762.4|35766.3|35763.9|35772.8|35770.4|35755.3|35752.9|1394
1635178200000|2021-10-25 16:10:00|35765.8|35763.4|35760.3|35757.9|35773.8|35771.4|35758.3|35755.9|934
1635178500000|2021-10-25 16:15:00|35760.8|35758.4|35758.3|35755.9|35766.3|35763.9|35754.3|35751.9|741
1635178800000|2021-10-25 16:20:00|35760.3|35757.9|35756.8|35754.4|35760.8|35758.4|35741.3|35738.9|1286
1635179100000|2021-10-25 16:25:00|35756.3|35753.9|35748.8|35746.4|35757.8|35755.4|35747.3|35744.9|489
1635179400000|2021-10-25 16:30:00|35748.3|35745.9|35737.3|35734.9|35750.8|35748.4|35737.3|35734.9|723
1635179700000|2021-10-25 16:35:00|35737.8|35735.4|35733.3|35730.9|35738.3|35735.9|35723.3|35720.9|856
1635180000000|2021-10-25 16:40:00|35733.8|35731.4|35736.3|35733.9|35743.3|35740.9|35732.3|35729.9|483
1635180300000|2021-10-25 16:45:00|35735.8|35733.4|35746|35743.6|35749|35746.6|35730.3|35727.9|576
1635180600000|2021-10-25 16:50:00|35747|35744.6|35741.5|35739.1|35748|35745.6|35727.5|35725.1|552
1635180900000|2021-10-25 16:55:00|35742|35739.6|35742|35739.6|35751.5|35749.1|35738.5|35736.1|462
1635181200000|2021-10-25 17:00:00|35742.5|35740.1|35758.5|35756.1|35760|35757.6|35741.5|35739.1|548
1635181500000|2021-10-25 17:05:00|35758|35755.6|35774|35771.6|35774|35771.6|35756|35753.6|829
1635181800000|2021-10-25 17:10:00|35773.5|35771.1|35789|35786.6|35791|35788.6|35769.5|35767.1|1168
1635182100000|2021-10-25 17:15:00|35788.5|35786.1|35780|35777.6|35790|35787.6|35774|35771.6|661
1635182400000|2021-10-25 17:20:00|35780.5|35778.1|35768|35765.6|35781|35778.6|35763|35760.6|924
1635182700000|2021-10-25 17:25:00|35767.5|35765.1|35772|35769.6|35774|35771.6|35765.5|35763.1|503
1635183000000|2021-10-25 17:30:00|35771.5|35769.1|35761.5|35759.1|35775|35772.6|35756|35753.6|700
1635183300000|2021-10-25 17:35:00|35762|35759.6|35753|35750.6|35768.5|35766.1|35753|35750.6|626
1635183600000|2021-10-25 17:40:00|35752|35749.6|35749|35746.6|35755|35752.6|35739|35736.6|1071
1635183900000|2021-10-25 17:45:00|35748.5|35746.1|35746|35743.6|35752|35749.6|35740|35737.6|449
1635184200000|2021-10-25 17:50:00|35745.5|35743.1|35755.5|35753.1|35756|35753.6|35742|35739.6|444
1635184500000|2021-10-25 17:55:00|35756|35753.6|35757|35754.6|35763|35760.6|35754|35751.6|511
1635184800000|2021-10-25 18:00:00|35757.5|35755.1|35752|35749.6|35761.5|35759.1|35745|35742.6|864
1635185100000|2021-10-25 18:05:00|35752.5|35750.1|35758.5|35756.1|35767|35764.6|35749|35746.6|736
1635185400000|2021-10-25 18:10:00|35759|35756.6|35744|35741.6|35759|35756.6|35743|35740.6|546
1635185700000|2021-10-25 18:15:00|35743.5|35741.1|35765.5|35763.1|35765.5|35763.1|35743.5|35741.1|646
1635186000000|2021-10-25 18:20:00|35765|35762.6|35769|35766.6|35774.5|35772.1|35758|35755.6|725
1635186300000|2021-10-25 18:25:00|35768.5|35766.1|35773|35770.6|35774.5|35772.1|35765|35762.6|654
1635186600000|2021-10-25 18:30:00|35772.5|35770.1|35764|35761.6|35782|35779.6|35761|35758.6|1035
1635186900000|2021-10-25 18:35:00|35764.5|35762.1|35759|35756.6|35766|35763.6|35754|35751.6|910
1635187200000|2021-10-25 18:40:00|35758|35755.6|35758|35755.6|35766|35763.6|35752.5|35750.1|826
1635187500000|2021-10-25 18:45:00|35757.5|35755.1|35752.5|35750.1|35760|35757.6|35746|35743.6|746
1635187800000|2021-10-25 18:50:00|35752|35749.6|35752.5|35750.1|35755|35752.6|35747|35744.6|698
1635188100000|2021-10-25 18:55:00|35752|35749.6|35748|35745.6|35760|35757.6|35741.5|35739.1|1024
1635188400000|2021-10-25 19:00:00|35749.5|35747.1|35754.5|35752.1|35756|35753.6|35740|35737.6|551
1635188700000|2021-10-25 19:05:00|35755|35752.6|35755.5|35753.1|35759.5|35757.1|35746|35743.6|566
1635189000000|2021-10-25 19:10:00|35755|35752.6|35742.5|35740.1|35757|35754.6|35742|35739.6|735
1635189300000|2021-10-25 19:15:00|35742|35739.6|35732.5|35730.1|35745|35742.6|35731|35728.6|998
1635189600000|2021-10-25 19:20:00|35733|35730.6|35727.5|35725.1|35734.5|35732.1|35724|35721.6|1187
1635189900000|2021-10-25 19:25:00|35727|35724.6|35746.5|35744.1|35747|35744.6|35726|35723.6|953
1635190200000|2021-10-25 19:30:00|35747|35744.6|35736.8|35734.4|35747|35744.6|35731.3|35728.9|761
1635190500000|2021-10-25 19:35:00|35737.3|35734.9|35740.3|35737.9|35742.3|35739.9|35730.8|35728.4|894
1635190800000|2021-10-25 19:40:00|35739.8|35737.4|35746.8|35744.4|35748.8|35746.4|35735.8|35733.4|1274
1635191100000|2021-10-25 19:45:00|35744.8|35742.4|35737.8|35735.4|35747.8|35745.4|35725.8|35723.4|1288
1635191400000|2021-10-25 19:50:00|35738.3|35735.9|35720.8|35718.4|35740.8|35738.4|35719.8|35717.4|2032
1635191700000|2021-10-25 19:55:00|35721.3|35718.9|35757.8|35755.4|35757.8|35755.4|35713.8|35711.4|4103
1635192000000|2021-10-25 20:00:00|35757.3|35754.9|35741.5|35736.7|35770.5|35765.7|35739.5|35734.7|1629
1635192300000|2021-10-25 20:05:00|35742|35737.2|35731.5|35726.7|35763.5|35758.7|35727.5|35722.7|1375
1635192600000|2021-10-25 20:10:00|35732|35727.2|35751|35746.2|35753.5|35748.7|35727.5|35722.7|518
1635192900000|2021-10-25 20:15:00|35750.5|35745.7|35760|35755.2|35762.5|35757.7|35743.5|35738.7|315
1635193200000|2021-10-25 20:20:00|35762|35757.2|35773|35768.2|35776|35771.2|35759|35754.2|158
1635193500000|2021-10-25 20:25:00|35772.5|35767.7|35771.5|35766.7|35775|35770.2|35768.5|35763.7|95
1635193800000|2021-10-25 20:30:00|35772|35767.2|35756.5|35751.7|35778.5|35773.7|35756.5|35751.7|238
1635194100000|2021-10-25 20:35:00|35756|35751.2|35766.5|35761.7|35768|35763.2|35754|35749.2|208
1635194400000|2021-10-25 20:40:00|35766|35761.2|35765|35760.2|35766.5|35761.7|35758|35753.2|157
1635194700000|2021-10-25 20:45:00|35765.5|35760.7|35755.5|35750.7|35765.5|35760.7|35753|35748.2|80
1635195000000|2021-10-25 20:50:00|35755|35750.2|35760|35755.2|35762.5|35757.7|35751.5|35746.7|174
1635195300000|2021-10-25 20:55:00|35759.5|35754.7|35762.3|35752.5|35763.9|35758.2|35756|35751.2|125
1635195600000|2021-10-25 21:00:00|35762.6|35752.8|35763.5|35753.7|35764.3|35754.5|35762.3|35752.5|0
1635195900000|2021-10-25 21:05:00|35763.4|35753.6|35762.7|35752.9|35763.8|35754|35762.2|35752.4|0
1635196200000|2021-10-25 21:10:00|35761.8|35752|35762.3|35752.5|35762.3|35752.5|35761.6|35751.8|0
1635196500000|2021-10-25 21:15:00|35762.6|35752.8|35761.1|35751.3|35762.6|35752.8|35755.8|35746|0
1635196800000|2021-10-25 21:20:00|35762.1|35752.3|35766.4|35756.6|35767.9|35758.1|35761.8|35752|0
1635197100000|2021-10-25 21:25:00|35766.1|35756.3|35771.2|35761.4|35771.3|35761.5|35766.1|35756.3|0
1635197400000|2021-10-25 21:30:00|35769.3|35759.5|35772.1|35762.3|35772.1|35762.3|35769.1|35759.3|0
1635197700000|2021-10-25 21:35:00|35771.8|35762|35771.2|35761.4|35771.8|35762|35770.9|35761.1|0
1635198000000|2021-10-25 21:40:00|35771.3|35761.5|35766.3|35756.5|35771.3|35761.5|35763.1|35753.3|0
1635198300000|2021-10-25 21:45:00|35765.6|35755.8|35767.7|35757.9|35768|35758.2|35765.6|35755.8|0
1635198600000|2021-10-25 21:50:00|35766.9|35757.1|35763.1|35753.3|35766.9|35757.1|35763.1|35753.3|0
1635198900000|2021-10-25 21:55:00|35762.9|35753.1|35767.6|35757.8|35767.6|35757.8|35762.9|35753.1|0
1635199200000|2021-10-25 22:00:00|35761.5|35756.7|35762|35757.2|35777.5|35772.7|35756.5|35751.7|213
1635199500000|2021-10-25 22:05:00|35761.5|35756.7|35755|35750.2|35762.5|35757.7|35755|35750.2|69
1635199800000|2021-10-25 22:10:00|35755.5|35750.7|35757.5|35752.7|35758.5|35753.7|35753.5|35748.7|32
1635200100000|2021-10-25 22:15:00|35758|35753.2|35760.5|35755.7|35761.5|35756.7|35757.5|35752.7|32
1635200400000|2021-10-25 22:20:00|35761|35756.2|35763|35758.2|35764.5|35759.7|35758.5|35753.7|91
1635200700000|2021-10-25 22:25:00|35764|35759.2|35764.5|35759.7|35770|35765.2|35764|35759.2|100
1635201000000|2021-10-25 22:30:00|35765|35760.2|35755.5|35750.7|35765|35760.2|35754.5|35749.7|77
1635201300000|2021-10-25 22:35:00|35755|35750.2|35750.5|35745.7|35755|35750.2|35748|35743.2|120
1635201600000|2021-10-25 22:40:00|35751|35746.2|35755|35750.2|35757.5|35752.7|35748.5|35743.7|60
1635201900000|2021-10-25 22:45:00|35755.5|35750.7|35754.5|35749.7|35755.5|35750.7|35750.5|35745.7|59
1635202200000|2021-10-25 22:50:00|35754|35749.2|35753|35748.2|35758|35753.2|35749|35744.2|60
1635202500000|2021-10-25 22:55:00|35753.5|35748.7|35749|35744.2|35753.5|35748.7|35744|35739.2|73
1635202800000|2021-10-25 23:00:00|35749.5|35744.7|35751.5|35746.7|35752|35747.2|35744.5|35739.7|78
1635203100000|2021-10-25 23:05:00|35751|35746.2|35754|35749.2|35757.5|35752.7|35750.5|35745.7|33
1635203400000|2021-10-25 23:10:00|35753|35748.2|35751|35746.2|35756|35751.2|35750|35745.2|47
1635203700000|2021-10-25 23:15:00|35751.5|35746.7|35747.5|35742.7|35754|35749.2|35746.5|35741.7|47
1635204000000|2021-10-25 23:20:00|35748|35743.2|35748.5|35743.7|35752|35747.2|35747|35742.2|45
1635204300000|2021-10-25 23:25:00|35749|35744.2|35751.5|35746.7|35755|35750.2|35748.5|35743.7|52
1635204600000|2021-10-25 23:30:00|35752|35747.2|35763.5|35758.7|35766.5|35761.7|35751.5|35746.7|78
1635204900000|2021-10-25 23:35:00|35763|35758.2|35766.5|35761.7|35767.5|35762.7|35762|35757.2|48
1635205200000|2021-10-25 23:40:00|35767|35762.2|35763.5|35758.7|35770.5|35765.7|35762.5|35757.7|76
1635205500000|2021-10-25 23:45:00|35764|35759.2|35773.5|35768.7|35777|35772.2|35764|35759.2|94
1635205800000|2021-10-25 23:50:00|35773|35768.2|35780.5|35775.7|35787|35782.2|35772.5|35767.7|220
1635206100000|2021-10-25 23:55:00|35780|35775.2|35779.5|35774.7|35784|35779.2|35777|35772.2|117
1635206400000|2021-10-26 00:00:00|35780|35775.2|35769.5|35764.7|35792.5|35787.7|35767|35762.2|335
1635206700000|2021-10-26 00:05:00|35770|35765.2|35791.5|35786.7|35797|35792.2|35769.5|35764.7|287
1635207000000|2021-10-26 00:10:00|35791|35786.2|35788.5|35783.7|35799.5|35794.7|35785|35780.2|117
1635207300000|2021-10-26 00:15:00|35789|35784.2|35794.5|35789.7|35801.5|35796.7|35784.5|35779.7|137
1635207600000|2021-10-26 00:20:00|35795|35790.2|35787.5|35782.7|35797.5|35792.7|35784.5|35779.7|84
1635207900000|2021-10-26 00:25:00|35788|35783.2|35792.5|35787.7|35793.5|35788.7|35783|35778.2|56
1635208200000|2021-10-26 00:30:00|35792|35787.2|35785.5|35780.7|35796.5|35791.7|35779|35774.2|93
1635208500000|2021-10-26 00:35:00|35785|35780.2|35779.5|35774.7|35789.5|35784.7|35779|35774.2|99
1635208800000|2021-10-26 00:40:00|35778.5|35773.7|35788.5|35783.7|35791.5|35786.7|35770|35765.2|101
1635209100000|2021-10-26 00:45:00|35788|35783.2|35795.5|35790.7|35804|35799.2|35787|35782.2|239
1635209400000|2021-10-26 00:50:00|35796|35791.2|35792.5|35787.7|35799|35794.2|35791.5|35786.7|54
1635209700000|2021-10-26 00:55:00|35792|35787.2|35795|35790.2|35803|35798.2|35791.5|35786.7|45
1635210000000|2021-10-26 01:00:00|35795.5|35790.7|35806|35801.2|35808.5|35803.7|35795|35790.2|183
1635210300000|2021-10-26 01:05:00|35805.5|35800.7|35808.5|35803.7|35813.5|35808.7|35805.5|35800.7|128
1635210600000|2021-10-26 01:10:00|35808|35803.2|35815|35810.2|35815|35810.2|35807|35802.2|79
1635210900000|2021-10-26 01:15:00|35815.5|35810.7|35819.5|35814.7|35824|35819.2|35814|35809.2|285
1635211200000|2021-10-26 01:20:00|35819|35814.2|35818|35813.2|35833.5|35828.7|35817|35812.2|210
1635211500000|2021-10-26 01:25:00|35816.5|35811.7|35813.5|35808.7|35818.5|35813.7|35812.5|35807.7|70
1635211800000|2021-10-26 01:30:00|35814|35809.2|35800.5|35795.7|35814.5|35809.7|35798|35793.2|105
1635212100000|2021-10-26 01:35:00|35800|35795.2|35809.5|35804.7|35814.5|35809.7|35798.5|35793.7|84
1635212400000|2021-10-26 01:40:00|35810|35805.2|35793|35788.2|35811.5|35806.7|35793|35788.2|93
1635212700000|2021-10-26 01:45:00|35793.5|35788.7|35795|35790.2|35797.5|35792.7|35788.5|35783.7|113
1635213000000|2021-10-26 01:50:00|35794.5|35789.7|35798|35793.2|35799.5|35794.7|35791|35786.2|78
1635213300000|2021-10-26 01:55:00|35798.5|35793.7|35792.5|35787.7|35804|35799.2|35792|35787.2|75
1635213600000|2021-10-26 02:00:00|35792|35787.2|35793|35788.2|35795.5|35790.7|35781.5|35776.7|144
1635213900000|2021-10-26 02:05:00|35792.5|35787.7|35787.5|35782.7|35794.5|35789.7|35785.5|35780.7|65
1635214200000|2021-10-26 02:10:00|35787|35782.2|35793.5|35788.7|35793.5|35788.7|35783.5|35778.7|123
1635214500000|2021-10-26 02:15:00|35794|35789.2|35792|35787.2|35795|35790.2|35790|35785.2|48
1635214800000|2021-10-26 02:20:00|35792.5|35787.7|35790.5|35785.7|35792.5|35787.7|35783|35778.2|98
1635215100000|2021-10-26 02:25:00|35790|35785.2|35787.5|35782.7|35792.5|35787.7|35785|35780.2|44
1635215400000|2021-10-26 02:30:00|35787|35782.2|35793|35788.2|35795|35790.2|35786|35781.2|68
1635215700000|2021-10-26 02:35:00|35793.5|35788.7|35795.5|35790.7|35797|35792.2|35789.5|35784.7|91
1635216000000|2021-10-26 02:40:00|35795|35790.2|35791|35786.2|35796|35791.2|35790.5|35785.7|56
1635216300000|2021-10-26 02:45:00|35792.5|35787.7|35798|35793.2|35799|35794.2|35792|35787.2|62
1635216600000|2021-10-26 02:50:00|35797.5|35792.7|35806.5|35801.7|35807|35802.2|35797.5|35792.7|84
1635216900000|2021-10-26 02:55:00|35806|35801.2|35809.5|35804.7|35812|35807.2|35805|35800.2|74
1635217200000|2021-10-26 03:00:00|35809|35804.2|35805.5|35800.7|35811.5|35806.7|35803.5|35798.7|30
1635217500000|2021-10-26 03:05:00|35806|35801.2|35803|35798.2|35808.5|35803.7|35803|35798.2|30
1635217800000|2021-10-26 03:10:00|35802.5|35797.7|35799.5|35794.7|35804.5|35799.7|35799.5|35794.7|67
1635218100000|2021-10-26 03:15:00|35800|35795.2|35791.5|35786.7|35801|35796.2|35790.5|35785.7|62
1635218400000|2021-10-26 03:20:00|35791|35786.2|35790.5|35785.7|35794.5|35789.7|35786.5|35781.7|77
1635218700000|2021-10-26 03:25:00|35791|35786.2|35791.5|35786.7|35792.5|35787.7|35789|35784.2|35
1635219000000|2021-10-26 03:30:00|35790.5|35785.7|35788.5|35783.7|35792|35787.2|35786.5|35781.7|30
1635219300000|2021-10-26 03:35:00|35788|35783.2|35786|35781.2|35789|35784.2|35785|35780.2|35
1635219600000|2021-10-26 03:40:00|35785.5|35780.7|35785|35780.2|35789|35784.2|35782.5|35777.7|89
1635219900000|2021-10-26 03:45:00|35784|35779.2|35783.5|35778.7|35785|35780.2|35776.5|35771.7|174
1635220200000|2021-10-26 03:50:00|35783|35778.2|35783.5|35778.7|35785|35780.2|35783|35778.2|24
1635220500000|2021-10-26 03:55:00|35783|35778.2|35787|35782.2|35787|35782.2|35783|35778.2|40
1635220800000|2021-10-26 04:00:00|35786.5|35781.7|35788.5|35783.7|35789|35784.2|35783|35778.2|71
1635221100000|2021-10-26 04:05:00|35789|35784.2|35789.5|35784.7|35790.5|35785.7|35787.5|35782.7|46
1635221400000|2021-10-26 04:10:00|35789|35784.2|35787.5|35782.7|35791|35786.2|35786.5|35781.7|31
1635221700000|2021-10-26 04:15:00|35787|35782.2|35787.5|35782.7|35789.5|35784.7|35785.5|35780.7|44
1635222000000|2021-10-26 04:20:00|35788|35783.2|35786.5|35781.7|35791|35786.2|35786.5|35781.7|30
1635222300000|2021-10-26 04:25:00|35787|35782.2|35789.5|35784.7|35789.5|35784.7|35786|35781.2|21
1635222600000|2021-10-26 04:30:00|35789|35784.2|35789.5|35784.7|35795|35790.2|35789|35784.2|72
1635222900000|2021-10-26 04:35:00|35790.5|35785.7|35789|35784.2|35792|35787.2|35787.5|35782.7|37
1635223200000|2021-10-26 04:40:00|35789.5|35784.7|35793|35788.2|35797|35792.2|35789.5|35784.7|58
1635223500000|2021-10-26 04:45:00|35792.5|35787.7|35788.5|35783.7|35796|35791.2|35787|35782.2|69
1635223800000|2021-10-26 04:50:00|35789|35784.2|35784.5|35779.7|35791|35786.2|35783.5|35778.7|41
1635224100000|2021-10-26 04:55:00|35784|35779.2|35786.5|35781.7|35787.5|35782.7|35784|35779.2|25
1635224400000|2021-10-26 05:00:00|35786|35781.2|35785.5|35780.7|35792|35787.2|35784.5|35779.7|68
1635224700000|2021-10-26 05:05:00|35785|35780.2|35778.5|35773.7|35785|35780.2|35776|35771.2|166
1635225000000|2021-10-26 05:10:00|35779|35774.2|35776.5|35771.7|35781|35776.2|35773|35768.2|128
1635225300000|2021-10-26 05:15:00|35777|35772.2|35772.5|35767.7|35777|35772.2|35771|35766.2|67
1635225600000|2021-10-26 05:20:00|35773|35768.2|35775|35770.2|35776.5|35771.7|35772|35767.2|61
1635225900000|2021-10-26 05:25:00|35775.5|35770.7|35778.5|35773.7|35780|35775.2|35773.5|35768.7|68
1635226200000|2021-10-26 05:30:00|35778|35773.2|35768|35763.2|35778|35773.2|35768|35763.2|115
1635226500000|2021-10-26 05:35:00|35767.5|35762.7|35766.5|35761.7|35769|35764.2|35760.5|35755.7|191
1635226800000|2021-10-26 05:40:00|35766|35761.2|35771.5|35766.7|35773|35768.2|35761|35756.2|165
1635227100000|2021-10-26 05:45:00|35771|35766.2|35768|35763.2|35774.5|35769.7|35767.5|35762.7|106
1635227400000|2021-10-26 05:50:00|35768.5|35763.7|35764.5|35759.7|35772.5|35767.7|35764|35759.2|147
1635227700000|2021-10-26 05:55:00|35763.5|35758.7|35757.5|35752.7|35764.5|35759.7|35752|35747.2|199
1635228000000|2021-10-26 06:00:00|35756.9|35753.3|35764.9|35761.3|35766.4|35762.8|35752.4|35748.8|216
1635228300000|2021-10-26 06:05:00|35764.4|35760.8|35766.9|35763.3|35769.9|35766.3|35757.9|35754.3|152
1635228600000|2021-10-26 06:10:00|35767.4|35763.8|35768.9|35765.3|35775.4|35771.8|35765.4|35761.8|165
1635228900000|2021-10-26 06:15:00|35769.4|35765.8|35776.9|35773.3|35781.9|35778.3|35769.4|35765.8|100
1635229200000|2021-10-26 06:20:00|35776.4|35772.8|35777.9|35774.3|35781.4|35777.8|35771.9|35768.3|57
1635229500000|2021-10-26 06:25:00|35777.4|35773.8|35782.4|35778.8|35785.9|35782.3|35772.4|35768.8|91
1635229800000|2021-10-26 06:30:00|35781.9|35778.3|35791.9|35788.3|35794.9|35791.3|35780.4|35776.8|189
1635230100000|2021-10-26 06:35:00|35791.4|35787.8|35786.9|35783.3|35791.9|35788.3|35784.9|35781.3|124
1635230400000|2021-10-26 06:40:00|35785.9|35782.3|35792.4|35788.8|35793.4|35789.8|35781.4|35777.8|83
1635230700000|2021-10-26 06:45:00|35791.9|35788.3|35798.4|35794.8|35805.9|35802.3|35790.4|35786.8|272
1635231000000|2021-10-26 06:50:00|35797.9|35794.3|35803.9|35800.3|35804.9|35801.3|35796.9|35793.3|158
1635231300000|2021-10-26 06:55:00|35803.4|35799.8|35790.9|35787.3|35803.4|35799.8|35787.9|35784.3|195
1635231600000|2021-10-26 07:00:00|35790.4|35786.8|35806.4|35802.8|35816.4|35812.8|35785.9|35782.3|642
1635231900000|2021-10-26 07:05:00|35805.9|35802.3|35786.9|35783.3|35806.9|35803.3|35783.9|35780.3|499
1635232200000|2021-10-26 07:10:00|35786.4|35782.8|35786.9|35783.3|35787.4|35783.8|35775.4|35771.8|386
1635232500000|2021-10-26 07:15:00|35786.4|35782.8|35777.9|35774.3|35796.4|35792.8|35777.4|35773.8|126
1635232800000|2021-10-26 07:20:00|35777.4|35773.8|35791.9|35788.3|35792.9|35789.3|35775.9|35772.3|132
1635233100000|2021-10-26 07:25:00|35792.4|35788.8|35788.9|35785.3|35793.9|35790.3|35785.9|35782.3|99
1635233400000|2021-10-26 07:30:00|35788.4|35784.8|35786.9|35783.3|35790.4|35786.8|35780.4|35776.8|123
1635233700000|2021-10-26 07:35:00|35787.4|35783.8|35795.4|35791.8|35796.4|35792.8|35783.4|35779.8|225
1635234000000|2021-10-26 07:40:00|35794.9|35791.3|35800.9|35797.3|35810.9|35807.3|35791.4|35787.8|312
1635234300000|2021-10-26 07:45:00|35801.4|35797.8|35808.4|35804.8|35812.4|35808.8|35801.4|35797.8|246
1635234600000|2021-10-26 07:50:00|35808.9|35805.3|35810.9|35807.3|35822.4|35818.8|35803.9|35800.3|367
1635234900000|2021-10-26 07:55:00|35810.4|35806.8|35821.4|35817.8|35826.4|35822.8|35808.4|35804.8|269
1635235200000|2021-10-26 08:00:00|35821.9|35818.3|35831.4|35827.8|35834.9|35831.3|35820.9|35817.3|511
1635235500000|2021-10-26 08:05:00|35831.9|35828.3|35838.9|35835.3|35841.4|35837.8|35828.4|35824.8|480
1635235800000|2021-10-26 08:10:00|35839.4|35835.8|35843.4|35839.8|35846.4|35842.8|35838.4|35834.8|314
1635236100000|2021-10-26 08:15:00|35844.4|35840.8|35852.4|35848.8|35854.9|35851.3|35844.4|35840.8|425
1635236400000|2021-10-26 08:20:00|35854.4|35850.8|35864.9|35861.3|35878.4|35874.8|35854.4|35850.8|1041
1635236700000|2021-10-26 08:25:00|35864.4|35860.8|35840.9|35837.3|35864.4|35860.8|35840.4|35836.8|556
1635237000000|2021-10-26 08:30:00|35841.4|35837.8|35837.9|35834.3|35843.9|35840.3|35832.4|35828.8|301
1635237300000|2021-10-26 08:35:00|35837.4|35833.8|35834.4|35830.8|35838.4|35834.8|35824.9|35821.3|369
1635237600000|2021-10-26 08:40:00|35834.9|35831.3|35841.9|35838.3|35841.9|35838.3|35831.9|35828.3|309
1635237900000|2021-10-26 08:45:00|35842.4|35838.8|35845.4|35841.8|35848.4|35844.8|35836.9|35833.3|212
1635238200000|2021-10-26 08:50:00|35845.9|35842.3|35851.4|35847.8|35852.9|35849.3|35843.4|35839.8|419
1635238500000|2021-10-26 08:55:00|35851.9|35848.3|35845.4|35841.8|35855.4|35851.8|35845.4|35841.8|223
1635238800000|2021-10-26 09:00:00|35846.4|35842.8|35831.9|35828.3|35846.4|35842.8|35831.4|35827.8|399
1635239100000|2021-10-26 09:05:00|35832.4|35828.8|35830.4|35826.8|35833.9|35830.3|35827.4|35823.8|231
1635239400000|2021-10-26 09:10:00|35830.9|35827.3|35839.4|35835.8|35840.9|35837.3|35830.4|35826.8|227
1635239700000|2021-10-26 09:15:00|35838.9|35835.3|35834.9|35831.3|35839.4|35835.8|35830.9|35827.3|273
1635240000000|2021-10-26 09:20:00|35835.4|35831.8|35840.9|35837.3|35842.4|35838.8|35835.4|35831.8|188
1635240300000|2021-10-26 09:25:00|35841.4|35837.8|35841.9|35838.3|35849.4|35845.8|35840.9|35837.3|225
1635240600000|2021-10-26 09:30:00|35842.4|35838.8|35846.4|35842.8|35846.4|35842.8|35839.4|35835.8|94
1635240900000|2021-10-26 09:35:00|35845.9|35842.3|35839.4|35835.8|35848.4|35844.8|35837.9|35834.3|152
1635241200000|2021-10-26 09:40:00|35838.4|35834.8|35833.4|35829.8|35839.4|35835.8|35825.9|35822.3|209
1635241500000|2021-10-26 09:45:00|35832.9|35829.3|35836.9|35833.3|35839.4|35835.8|35830.4|35826.8|165
1635241800000|2021-10-26 09:50:00|35837.4|35833.8|35846.4|35842.8|35846.9|35843.3|35836.9|35833.3|135
1635242100000|2021-10-26 09:55:00|35846.9|35843.3|35847.9|35844.3|35848.4|35844.8|35841.4|35837.8|182
1635242400000|2021-10-26 10:00:00|35848.4|35844.8|35848.4|35844.8|35853.4|35849.8|35846.4|35842.8|304
1635242700000|2021-10-26 10:05:00|35847.4|35843.8|35843.4|35839.8|35849.4|35845.8|35842.9|35839.3|243
1635243000000|2021-10-26 10:10:00|35842.9|35839.3|35846.9|35843.3|35847.4|35843.8|35840.4|35836.8|234
1635243300000|2021-10-26 10:15:00|35847.4|35843.8|35854.4|35850.8|35855.9|35852.3|35847.4|35843.8|207
1635243600000|2021-10-26 10:20:00|35853.9|35850.3|35849.4|35845.8|35854.4|35850.8|35845.9|35842.3|167
1635243900000|2021-10-26 10:25:00|35849.9|35846.3|35851.4|35847.8|35854.9|35851.3|35847.4|35843.8|266
1635244200000|2021-10-26 10:30:00|35850.9|35847.3|35853.4|35849.8|35857.4|35853.8|35844.4|35840.8|522
1635244500000|2021-10-26 10:35:00|35854.4|35850.8|35860.4|35856.8|35863.4|35859.8|35854.4|35850.8|256
1635244800000|2021-10-26 10:40:00|35859.9|35856.3|35861.4|35857.8|35863.4|35859.8|35857.4|35853.8|193
1635245100000|2021-10-26 10:45:00|35860.4|35856.8|35861.4|35857.8|35861.9|35858.3|35855.4|35851.8|192
1635245400000|2021-10-26 10:50:00|35861.9|35858.3|35862.4|35858.8|35865.4|35861.8|35859.4|35855.8|168
1635245700000|2021-10-26 10:55:00|35862.9|35859.3|35871.4|35867.8|35872.4|35868.8|35861.4|35857.8|205
1635246000000|2021-10-26 11:00:00|35872.4|35868.8|35856.4|35852.8|35872.4|35868.8|35856.4|35852.8|459
1635246300000|2021-10-26 11:05:00|35855.9|35852.3|35866.4|35862.8|35866.4|35862.8|35850.4|35846.8|373
1635246600000|2021-10-26 11:10:00|35865.9|35862.3|35858.4|35854.8|35869.4|35865.8|35858.4|35854.8|232
1635246900000|2021-10-26 11:15:00|35858.9|35855.3|35858.4|35854.8|35863.4|35859.8|35856.4|35852.8|157
1635247200000|2021-10-26 11:20:00|35857.9|35854.3|35856.4|35852.8|35861.9|35858.3|35856.4|35852.8|125
1635247500000|2021-10-26 11:25:00|35856.9|35853.3|35859.9|35856.3|35863.4|35859.8|35856.9|35853.3|139
1635247800000|2021-10-26 11:30:00|35859.4|35855.8|35856.4|35852.8|35866.4|35862.8|35856.4|35852.8|207
1635248100000|2021-10-26 11:35:00|35855.4|35851.8|35854.9|35851.3|35858.9|35855.3|35854.4|35850.8|273
1635248400000|2021-10-26 11:40:00|35854.4|35850.8|35851.4|35847.8|35854.9|35851.3|35849.9|35846.3|216
1635248700000|2021-10-26 11:45:00|35850.4|35846.8|35843.9|35840.3|35852.4|35848.8|35838.4|35834.8|403
1635249000000|2021-10-26 11:50:00|35843.4|35839.8|35851.9|35848.3|35855.4|35851.8|35840.4|35836.8|484
1635249300000|2021-10-26 11:55:00|35851.4|35847.8|35855.4|35851.8|35860.4|35856.8|35850.4|35846.8|257
1635249600000|2021-10-26 12:00:00|35854.9|35851.3|35850.9|35847.3|35862.9|35859.3|35849.9|35846.3|392
1635249900000|2021-10-26 12:05:00|35851.4|35847.8|35857.9|35854.3|35858.9|35855.3|35846.9|35843.3|193
1635250200000|2021-10-26 12:10:00|35858.4|35854.8|35860.4|35856.8|35863.4|35859.8|35857.4|35853.8|229
1635250500000|2021-10-26 12:15:00|35859.9|35856.3|35856.9|35853.3|35864.4|35860.8|35856.4|35852.8|242
1635250800000|2021-10-26 12:20:00|35857.4|35853.8|35854.4|35850.8|35858.4|35854.8|35851.4|35847.8|310
1635251100000|2021-10-26 12:25:00|35854.9|35851.3|35853.4|35849.8|35858.4|35854.8|35845.4|35841.8|345
1635251400000|2021-10-26 12:30:00|35854.4|35850.8|35850.9|35847.3|35857.4|35853.8|35849.9|35846.3|230
1635251700000|2021-10-26 12:35:00|35850.4|35846.8|35846.4|35842.8|35853.4|35849.8|35843.4|35839.8|302
1635252000000|2021-10-26 12:40:00|35845.9|35842.3|35853.4|35849.8|35858.4|35854.8|35844.9|35841.3|591
1635252300000|2021-10-26 12:45:00|35852.9|35849.3|35849.9|35846.3|35855.4|35851.8|35849.4|35845.8|116
1635252600000|2021-10-26 12:50:00|35849.4|35845.8|35846.4|35842.8|35854.4|35850.8|35846.4|35842.8|280
1635252900000|2021-10-26 12:55:00|35845.4|35841.8|35854.9|35851.3|35855.4|35851.8|35843.4|35839.8|373
1635253200000|2021-10-26 13:00:00|35855.4|35851.8|35847.9|35844.3|35856.4|35852.8|35842.4|35838.8|334
1635253500000|2021-10-26 13:05:00|35847.4|35843.8|35836.9|35833.3|35850.4|35846.8|35836.4|35832.8|270
1635253800000|2021-10-26 13:10:00|35837.4|35833.8|35838.9|35835.3|35843.4|35839.8|35835.4|35831.8|341
1635254100000|2021-10-26 13:15:00|35838.4|35834.8|35834.9|35831.3|35843.9|35840.3|35831.4|35827.8|440
1635254400000|2021-10-26 13:20:00|35835.4|35831.8|35849.9|35846.3|35852.4|35848.8|35834.9|35831.3|403
1635254700000|2021-10-26 13:25:00|35850.4|35846.8|35858.4|35854.8|35858.4|35854.8|35845.4|35841.8|588
1635255000000|2021-10-26 13:30:00|35857.8|35855.4|35821.8|35819.4|35869.8|35867.4|35817.3|35814.9|7464
1635255300000|2021-10-26 13:35:00|35820.8|35818.4|35816.8|35814.4|35855.8|35853.4|35798.3|35795.9|5056
1635255600000|2021-10-26 13:40:00|35816.3|35813.9|35824.8|35822.4|35837.8|35835.4|35806.8|35804.4|3966
1635255900000|2021-10-26 13:45:00|35824.3|35821.9|35828.3|35825.9|35843.8|35841.4|35809.8|35807.4|3831
1635256200000|2021-10-26 13:50:00|35827.8|35825.4|35836.8|35834.4|35853.8|35851.4|35815.8|35813.4|3002
1635256500000|2021-10-26 13:55:00|35837.3|35834.9|35820.8|35818.4|35851.3|35848.9|35816.8|35814.4|2451
1635256800000|2021-10-26 14:00:00|35821.3|35818.9|35830.8|35828.4|35843.3|35840.9|35801.8|35799.4|2995
1635257100000|2021-10-26 14:05:00|35831.3|35828.9|35827.8|35825.4|35833.8|35831.4|35812.8|35810.4|2228
1635257400000|2021-10-26 14:10:00|35829.8|35827.4|35841.8|35839.4|35849.8|35847.4|35825.3|35822.9|2228
1635257700000|2021-10-26 14:15:00|35842.3|35839.9|35866.5|35864.1|35870.5|35868.1|35841.8|35839.4|2998
1635258000000|2021-10-26 14:20:00|35867|35864.6|35874|35871.6|35884.5|35882.1|35866|35863.6|2460
1635258300000|2021-10-26 14:25:00|35873.5|35871.1|35876|35873.6|35888.5|35886.1|35863.5|35861.1|1757
1635258600000|2021-10-26 14:30:00|35876.5|35874.1|35873.5|35871.1|35879.5|35877.1|35860.5|35858.1|1421
1635258900000|2021-10-26 14:35:00|35873|35870.6|35859|35856.6|35875.5|35873.1|35845|35842.6|2006
1635259200000|2021-10-26 14:40:00|35858.5|35856.1|35837.5|35835.1|35862.5|35860.1|35830|35827.6|1592
1635259500000|2021-10-26 14:45:00|35838|35835.6|35840.5|35838.1|35846.5|35844.1|35831.5|35829.1|1484
1635259800000|2021-10-26 14:50:00|35840|35837.6|35850.5|35848.1|35853|35850.6|35836|35833.6|1200
1635260100000|2021-10-26 14:55:00|35851|35848.6|35862.5|35860.1|35863.5|35861.1|35849|35846.6|1141
1635260400000|2021-10-26 15:00:00|35863.5|35861.1|35868.5|35866.1|35880.5|35878.1|35861.5|35859.1|1759
1635260700000|2021-10-26 15:05:00|35868|35865.6|35863.5|35861.1|35876.5|35874.1|35862|35859.6|1583
1635261000000|2021-10-26 15:10:00|35864|35861.6|35871.5|35869.1|35874.5|35872.1|35863.5|35861.1|1147
1635261300000|2021-10-26 15:15:00|35872.5|35870.1|35884.5|35882.1|35888.5|35886.1|35868|35865.6|1497
1635261600000|2021-10-26 15:20:00|35886.5|35884.1|35880.5|35878.1|35894.5|35892.1|35877.5|35875.1|1191
1635261900000|2021-10-26 15:25:00|35881|35878.6|35884.5|35882.1|35884.5|35882.1|35869|35866.6|864
1635262200000|2021-10-26 15:30:00|35886.5|35884.1|35848.5|35846.1|35889.5|35887.1|35845.5|35843.1|2154
1635262500000|2021-10-26 15:35:00|35848|35845.6|35879|35876.6|35886.5|35884.1|35833.5|35831.1|3041
1635262800000|2021-10-26 15:40:00|35878.5|35876.1|35879.5|35877.1|35886|35883.6|35874.5|35872.1|1448
1635263100000|2021-10-26 15:45:00|35880.5|35878.1|35869|35866.6|35883.5|35881.1|35860|35857.6|1246
1635263400000|2021-10-26 15:50:00|35868.5|35866.1|35858.5|35856.1|35872.5|35870.1|35856.5|35854.1|1357
1635263700000|2021-10-26 15:55:00|35859.5|35857.1|35833.5|35831.1|35860.5|35858.1|35831|35828.6|2019
1635264000000|2021-10-26 16:00:00|35834.5|35832.1|35793.5|35791.1|35837|35834.6|35790.5|35788.1|3014
1635264300000|2021-10-26 16:05:00|35793|35790.6|35780.5|35778.1|35803.5|35801.1|35779.5|35777.1|2624
1635264600000|2021-10-26 16:10:00|35781|35778.6|35803|35800.6|35803.5|35801.1|35771.5|35769.1|2134
1635264900000|2021-10-26 16:15:00|35802.5|35800.1|35803.5|35801.1|35815.5|35813.1|35788|35785.6|1821
1635265200000|2021-10-26 16:20:00|35804|35801.6|35802|35799.6|35807.5|35805.1|35777.5|35775.1|1274
1635265500000|2021-10-26 16:25:00|35802.5|35800.1|35786.5|35784.1|35804|35801.6|35785.5|35783.1|1094
1635265800000|2021-10-26 16:30:00|35787|35784.6|35783.5|35781.1|35790.5|35788.1|35766.5|35764.1|1724
1635266100000|2021-10-26 16:35:00|35786|35783.6|35748.5|35746.1|35789.5|35787.1|35741.5|35739.1|2041
1635266400000|2021-10-26 16:40:00|35749.7|35747.3|35765.2|35762.8|35774.2|35771.8|35739.7|35737.3|2161
1635266700000|2021-10-26 16:45:00|35764.7|35762.3|35750.7|35748.3|35767.7|35765.3|35737.2|35734.8|2365
1635267000000|2021-10-26 16:50:00|35751.2|35748.8|35747.2|35744.8|35768.7|35766.3|35740.7|35738.3|2065
1635267300000|2021-10-26 16:55:00|35747.7|35745.3|35782.2|35779.8|35787.7|35785.3|35747.7|35745.3|1540
1635267600000|2021-10-26 17:00:00|35781.7|35779.3|35778.7|35776.3|35782.7|35780.3|35766.7|35764.3|1192
1635267900000|2021-10-26 17:05:00|35779.2|35776.8|35790.2|35787.8|35798.7|35796.3|35773.2|35770.8|1362
1635268200000|2021-10-26 17:10:00|35790.7|35788.3|35783.2|35780.8|35791.7|35789.3|35763.7|35761.3|1043
1635268500000|2021-10-26 17:15:00|35782.7|35780.3|35774.7|35772.3|35788.7|35786.3|35771.2|35768.8|744
1635268800000|2021-10-26 17:20:00|35775.2|35772.8|35769.7|35767.3|35783.2|35780.8|35758.7|35756.3|1123
1635269100000|2021-10-26 17:25:00|35770.2|35767.8|35775.7|35773.3|35782.2|35779.8|35751.7|35749.3|1139
1635269400000|2021-10-26 17:30:00|35775.2|35772.8|35790.2|35787.8|35797.2|35794.8|35769.7|35767.3|1238
1635269700000|2021-10-26 17:35:00|35790.7|35788.3|35798.2|35795.8|35810.7|35808.3|35787.2|35784.8|1252
1635270000000|2021-10-26 17:40:00|35798.7|35796.3|35781.2|35778.8|35800.2|35797.8|35780.2|35777.8|926
1635270300000|2021-10-26 17:45:00|35781.7|35779.3|35789.7|35787.3|35792.7|35790.3|35779.7|35777.3|745
1635270600000|2021-10-26 17:50:00|35789.2|35786.8|35787.7|35785.3|35793.2|35790.8|35780.7|35778.3|595
1635270900000|2021-10-26 17:55:00|35788.2|35785.8|35791.2|35788.8|35799.2|35796.8|35774.7|35772.3|853
1635271200000|2021-10-26 18:00:00|35791.7|35789.3|35810.7|35808.3|35815.7|35813.3|35791.7|35789.3|1445
1635271500000|2021-10-26 18:05:00|35810.2|35807.8|35805.2|35802.8|35815.2|35812.8|35797.2|35794.8|670
1635271800000|2021-10-26 18:10:00|35804.7|35802.3|35815.7|35813.3|35815.7|35813.3|35795.7|35793.3|661
1635272100000|2021-10-26 18:15:00|35815.2|35812.8|35823.7|35821.3|35825.7|35823.3|35806.2|35803.8|960
1635272400000|2021-10-26 18:20:00|35824.2|35821.8|35809.2|35806.8|35824.7|35822.3|35808.7|35806.3|750
1635272700000|2021-10-26 18:25:00|35808.7|35806.3|35800.7|35798.3|35817.7|35815.3|35794.7|35792.3|781
1635273000000|2021-10-26 18:30:00|35801.2|35798.8|35811.7|35809.3|35821.2|35818.8|35800.7|35798.3|995
1635273300000|2021-10-26 18:35:00|35812.2|35809.8|35796.2|35793.8|35820.7|35818.3|35796.2|35793.8|900
1635273600000|2021-10-26 18:40:00|35795.7|35793.3|35802.7|35800.3|35809.7|35807.3|35790.7|35788.3|1097
1635273900000|2021-10-26 18:45:00|35803.2|35800.8|35811.7|35809.3|35817.7|35815.3|35801.2|35798.8|643
1635274200000|2021-10-26 18:50:00|35812.2|35809.8|35810.2|35807.8|35817.7|35815.3|35800.7|35798.3|695
1635274500000|2021-10-26 18:55:00|35810.7|35808.3|35829.7|35827.3|35829.7|35827.3|35810.7|35808.3|1037
1635274800000|2021-10-26 19:00:00|35829.2|35826.8|35852.7|35850.3|35853.7|35851.3|35825.7|35823.3|1894
1635275100000|2021-10-26 19:05:00|35853.2|35850.8|35850.2|35847.8|35855.7|35853.3|35843.7|35841.3|1453
1635275400000|2021-10-26 19:10:00|35849.7|35847.3|35843.7|35841.3|35856.7|35854.3|35835.7|35833.3|1536
1635275700000|2021-10-26 19:15:00|35844.7|35842.3|35847.2|35844.8|35854.7|35852.3|35838.7|35836.3|1298
1635276000000|2021-10-26 19:20:00|35845.4|35843|35849.4|35847|35858.4|35856|35839.9|35837.5|1362
1635276300000|2021-10-26 19:25:00|35850.9|35848.5|35823.9|35821.5|35855.9|35853.5|35822.9|35820.5|1500
1635276600000|2021-10-26 19:30:00|35824.4|35822|35828.9|35826.5|35840.9|35838.5|35820.9|35818.5|1516
1635276900000|2021-10-26 19:35:00|35828.4|35826|35812.9|35810.5|35831.9|35829.5|35807.4|35805|1480
1635277200000|2021-10-26 19:40:00|35812.4|35810|35840.9|35838.5|35842.9|35840.5|35806.9|35804.5|1607
1635277500000|2021-10-26 19:45:00|35841.9|35839.5|35826.4|35824|35856.9|35854.5|35825.4|35823|1478
1635277800000|2021-10-26 19:50:00|35826.9|35824.5|35807.4|35805|35827.9|35825.5|35796.9|35794.5|2655
1635278100000|2021-10-26 19:55:00|35807.9|35805.5|35751.9|35749.5|35811.9|35809.5|35749.9|35747.5|5011
1635278400000|2021-10-26 20:00:00|35753.1|35748.3|35770.6|35765.8|35777.1|35772.3|35747.1|35742.3|2113
1635278700000|2021-10-26 20:05:00|35771.1|35766.3|35769.1|35764.3|35781.1|35776.3|35758.1|35753.3|737
1635279000000|2021-10-26 20:10:00|35766.6|35761.8|35772.1|35767.3|35788.1|35783.3|35762.1|35757.3|619
1635279300000|2021-10-26 20:15:00|35770.1|35765.3|35778.6|35773.8|35781.6|35776.8|35764.1|35759.3|314
1635279600000|2021-10-26 20:20:00|35779.1|35774.3|35776.1|35771.3|35779.1|35774.3|35769.6|35764.8|194
1635279900000|2021-10-26 20:25:00|35774.1|35769.3|35770.6|35765.8|35775.6|35770.8|35768.6|35763.8|233
1635280200000|2021-10-26 20:30:00|35773.6|35768.8|35776.6|35771.8|35778.6|35773.8|35767.6|35762.8|259
1635280500000|2021-10-26 20:35:00|35775.6|35770.8|35785.6|35780.8|35786.6|35781.8|35775.1|35770.3|277
1635280800000|2021-10-26 20:40:00|35786.6|35781.8|35781.6|35776.8|35790.1|35785.3|35781.1|35776.3|179
1635281100000|2021-10-26 20:45:00|35782.6|35777.8|35795.6|35790.8|35797.6|35792.8|35781.1|35776.3|178
1635281400000|2021-10-26 20:50:00|35795.1|35790.3|35789.6|35784.8|35800.6|35795.8|35782.6|35777.8|305
1635281700000|2021-10-26 20:55:00|35790.1|35785.3|35787.4|35777.6|35798.6|35793.8|35782.9|35773.1|109
1635282000000|2021-10-26 21:00:00|35790.5|35780.7|35793.8|35784|35795.3|35785.5|35787.1|35777.3|0
1635282300000|2021-10-26 21:05:00|35795.2|35785.4|35782.5|35772.7|35795.8|35786|35782.2|35772.4|0
1635282600000|2021-10-26 21:10:00|35782.4|35772.6|35787.1|35777.3|35792.6|35782.8|35782.3|35772.5|0
1635282900000|2021-10-26 21:15:00|35787.4|35777.6|35791.2|35781.4|35792.6|35782.8|35786.9|35777.1|0
1635283200000|2021-10-26 21:20:00|35790.4|35780.6|35788.9|35779.1|35791.2|35781.4|35788.9|35779.1|0
1635283500000|2021-10-26 21:25:00|35789.1|35779.3|35790.3|35780.5|35790.6|35780.8|35788.2|35778.4|0
1635283800000|2021-10-26 21:30:00|35791.4|35781.6|35791.4|35781.6|35792.9|35783.1|35789.7|35779.9|0
1635284100000|2021-10-26 21:35:00|35789.1|35779.3|35790.2|35780.4|35791.4|35781.6|35788.8|35779|0
1635284400000|2021-10-26 21:40:00|35790.5|35780.7|35785.7|35775.9|35791.6|35781.8|35784|35774.2|0
1635284700000|2021-10-26 21:45:00|35785.4|35775.6|35787.2|35777.4|35787.2|35777.4|35785.4|35775.6|0
1635285000000|2021-10-26 21:50:00|35787.1|35777.3|35787.7|35777.9|35788.3|35778.5|35786.2|35776.4|0
1635285300000|2021-10-26 21:55:00|35787.1|35777.3|35786|35776.2|35787.8|35778|35784.6|35774.8|0
1635285600000|2021-10-26 22:00:00|35763.6|35758.8|35751.6|35746.8|35768.6|35763.8|35744.6|35739.8|932
1635285900000|2021-10-26 22:05:00|35753.6|35748.8|35766.1|35761.3|35767.6|35762.8|35750.1|35745.3|208
1635286200000|2021-10-26 22:10:00|35766.6|35761.8|35772.6|35767.8|35773.1|35768.3|35763.1|35758.3|137
1635286500000|2021-10-26 22:15:00|35772.1|35767.3|35778.1|35773.3|35778.6|35773.8|35767.1|35762.3|166
1635286800000|2021-10-26 22:20:00|35778.6|35773.8|35770.6|35765.8|35786.1|35781.3|35767.6|35762.8|200
1635287100000|2021-10-26 22:25:00|35771.1|35766.3|35780.6|35775.8|35782.1|35777.3|35766.1|35761.3|111
1635287400000|2021-10-26 22:30:00|35779.6|35774.8|35781.6|35776.8|35786.1|35781.3|35775.6|35770.8|97
1635287700000|2021-10-26 22:35:00|35782.1|35777.3|35784.6|35779.8|35787.1|35782.3|35781.6|35776.8|65
1635288000000|2021-10-26 22:40:00|35784.1|35779.3|35789.6|35784.8|35792.1|35787.3|35783.6|35778.8|128
1635288300000|2021-10-26 22:45:00|35789.1|35784.3|35789.6|35784.8|35794.6|35789.8|35783.6|35778.8|167
1635288600000|2021-10-26 22:50:00|35789.1|35784.3|35785.6|35780.8|35790.6|35785.8|35779.6|35774.8|93
1635288900000|2021-10-26 22:55:00|35786.1|35781.3|35785.6|35780.8|35791.1|35786.3|35781.6|35776.8|63
1635289200000|2021-10-26 23:00:00|35785.1|35780.3|35795.6|35790.8|35797.1|35792.3|35784.6|35779.8|90
1635289500000|2021-10-26 23:05:00|35796.1|35791.3|35788.6|35783.8|35796.1|35791.3|35786.1|35781.3|57
1635289800000|2021-10-26 23:10:00|35786.1|35781.3|35789.1|35784.3|35794.1|35789.3|35786.1|35781.3|103
1635290100000|2021-10-26 23:15:00|35789.6|35784.8|35788.1|35783.3|35792.1|35787.3|35788.1|35783.3|44
1635290400000|2021-10-26 23:20:00|35789.6|35784.8|35793.6|35788.8|35796.6|35791.8|35787.6|35782.8|91
1635290700000|2021-10-26 23:25:00|35793.1|35788.3|35795.1|35790.3|35800.6|35795.8|35792.6|35787.8|121
1635291000000|2021-10-26 23:30:00|35796.1|35791.3|35808.6|35803.8|35812.6|35807.8|35795.1|35790.3|198
1635291300000|2021-10-26 23:35:00|35809.1|35804.3|35795.1|35790.3|35810.1|35805.3|35793.1|35788.3|120
1635291600000|2021-10-26 23:40:00|35795.6|35790.8|35764.6|35759.8|35796.1|35791.3|35763.6|35758.8|327
1635291900000|2021-10-26 23:45:00|35765.1|35760.3|35798.6|35793.8|35798.6|35793.8|35765.1|35760.3|171
1635292200000|2021-10-26 23:50:00|35799.1|35794.3|35792.6|35787.8|35804.6|35799.8|35792.1|35787.3|114
1635292500000|2021-10-26 23:55:00|35793.1|35788.3|35787.6|35782.8|35797.6|35792.8|35786.1|35781.3|121
1635292800000|2021-10-27 00:00:00|35788.1|35783.3|35800.6|35795.8|35803.6|35798.8|35779.1|35774.3|262
1635293100000|2021-10-27 00:05:00|35801.1|35796.3|35782.6|35777.8|35802.6|35797.8|35781.6|35776.8|156
1635293400000|2021-10-27 00:10:00|35783.1|35778.3|35787.1|35782.3|35798.6|35793.8|35782.6|35777.8|83
1635293700000|2021-10-27 00:15:00|35786.6|35781.8|35779.6|35774.8|35800.1|35795.3|35776.1|35771.3|166
1635294000000|2021-10-27 00:20:00|35779.1|35774.3|35782.6|35777.8|35787.1|35782.3|35776.1|35771.3|105
1635294300000|2021-10-27 00:25:00|35783.1|35778.3|35787.6|35782.8|35790.6|35785.8|35773.1|35768.3|134
1635294600000|2021-10-27 00:30:00|35787.1|35782.3|35772.6|35767.8|35797.1|35792.3|35770.6|35765.8|253
1635294900000|2021-10-27 00:35:00|35773.1|35768.3|35770.1|35765.3|35773.1|35768.3|35760.1|35755.3|231
1635295200000|2021-10-27 00:40:00|35770.6|35765.8|35772.6|35767.8|35781.1|35776.3|35768.1|35763.3|198
1635295500000|2021-10-27 00:45:00|35771.6|35766.8|35780.1|35775.3|35781.6|35776.8|35768.6|35763.8|115
1635295800000|2021-10-27 00:50:00|35779.6|35774.8|35767.6|35762.8|35781.1|35776.3|35760.6|35755.8|173
1635296100000|2021-10-27 00:55:00|35768.1|35763.3|35766.6|35761.8|35774.6|35769.8|35765.1|35760.3|74
1635296400000|2021-10-27 01:00:00|35767.1|35762.3|35777.1|35772.3|35779.6|35774.8|35758.1|35753.3|169
1635296700000|2021-10-27 01:05:00|35776.6|35771.8|35768.6|35763.8|35780.6|35775.8|35765.1|35760.3|96
1635297000000|2021-10-27 01:10:00|35769.1|35764.3|35769.6|35764.8|35771.6|35766.8|35766.6|35761.8|50
1635297300000|2021-10-27 01:15:00|35770.1|35765.3|35760.6|35755.8|35771.6|35766.8|35759.1|35754.3|133
1635297600000|2021-10-27 01:20:00|35761.1|35756.3|35767.1|35762.3|35772.6|35767.8|35756.1|35751.3|111
1635297900000|2021-10-27 01:25:00|35767.6|35762.8|35763.6|35758.8|35768.1|35763.3|35758.1|35753.3|52
1635298200000|2021-10-27 01:30:00|35764.6|35759.8|35760.6|35755.8|35765.1|35760.3|35756.6|35751.8|130
1635298500000|2021-10-27 01:35:00|35760.1|35755.3|35761.6|35756.8|35764.1|35759.3|35758.1|35753.3|85
1635298800000|2021-10-27 01:40:00|35762.1|35757.3|35753.6|35748.8|35768.6|35763.8|35752.6|35747.8|130
1635299100000|2021-10-27 01:45:00|35753.1|35748.3|35742.6|35737.8|35753.6|35748.8|35737.6|35732.8|346
1635299400000|2021-10-27 01:50:00|35742.1|35737.3|35744.6|35739.8|35746.1|35741.3|35739.6|35734.8|93
1635299700000|2021-10-27 01:55:00|35744.1|35739.3|35731.1|35726.3|35745.6|35740.8|35730.1|35725.3|392
1635300000000|2021-10-27 02:00:00|35730.6|35725.8|35750.6|35745.8|35751.1|35746.3|35730.1|35725.3|256
1635300300000|2021-10-27 02:05:00|35751.1|35746.3|35749.6|35744.8|35754.1|35749.3|35747.1|35742.3|81
1635300600000|2021-10-27 02:10:00|35749.1|35744.3|35757.6|35752.8|35765.6|35760.8|35747.6|35742.8|136
1635300900000|2021-10-27 02:15:00|35757.1|35752.3|35756.6|35751.8|35759.6|35754.8|35750.1|35745.3|124
1635301200000|2021-10-27 02:20:00|35757.1|35752.3|35754.6|35749.8|35758.1|35753.3|35750.6|35745.8|65
1635301500000|2021-10-27 02:25:00|35755.1|35750.3|35751.6|35746.8|35758.1|35753.3|35746.6|35741.8|46
1635301800000|2021-10-27 02:30:00|35751.1|35746.3|35747.6|35742.8|35751.6|35746.8|35744.1|35739.3|109
1635302100000|2021-10-27 02:35:00|35748.1|35743.3|35749.6|35744.8|35750.1|35745.3|35745.6|35740.8|69
1635302400000|2021-10-27 02:40:00|35749.1|35744.3|35749.6|35744.8|35752.1|35747.3|35748.6|35743.8|45
1635302700000|2021-10-27 02:45:00|35750.1|35745.3|35752.1|35747.3|35752.1|35747.3|35747.6|35742.8|32
1635303000000|2021-10-27 02:50:00|35751.1|35746.3|35748.6|35743.8|35757.6|35752.8|35748.6|35743.8|98
1635303300000|2021-10-27 02:55:00|35749.1|35744.3|35760.1|35755.3|35764.6|35759.8|35749.1|35744.3|94
1635303600000|2021-10-27 03:00:00|35760.6|35755.8|35767.6|35762.8|35770.1|35765.3|35760.1|35755.3|123
1635303900000|2021-10-27 03:05:00|35767.1|35762.3|35768.6|35763.8|35773.1|35768.3|35765.6|35760.8|125
1635304200000|2021-10-27 03:10:00|35768.1|35763.3|35768.6|35763.8|35772.1|35767.3|35761.1|35756.3|106
1635304500000|2021-10-27 03:15:00|35769.1|35764.3|35769.6|35764.8|35772.6|35767.8|35766.1|35761.3|69
1635304800000|2021-10-27 03:20:00|35770.1|35765.3|35766.6|35761.8|35772.1|35767.3|35765.1|35760.3|71
1635305100000|2021-10-27 03:25:00|35767.1|35762.3|35769.1|35764.3|35773.1|35768.3|35766.6|35761.8|97
1635305400000|2021-10-27 03:30:00|35769.6|35764.8|35763.6|35758.8|35769.6|35764.8|35760.6|35755.8|76
1635305700000|2021-10-27 03:35:00|35764.1|35759.3|35752.6|35747.8|35764.6|35759.8|35752.6|35747.8|82
1635306000000|2021-10-27 03:40:00|35752.1|35747.3|35757.6|35752.8|35759.6|35754.8|35752.1|35747.3|75
1635306300000|2021-10-27 03:45:00|35758.1|35753.3|35757.6|35752.8|35760.1|35755.3|35755.6|35750.8|30
1635306600000|2021-10-27 03:50:00|35758.1|35753.3|35758.6|35753.8|35760.1|35755.3|35755.1|35750.3|26
1635306900000|2021-10-27 03:55:00|35758.1|35753.3|35756.6|35751.8|35761.6|35756.8|35756.1|35751.3|41
1635307200000|2021-10-27 04:00:00|35757.1|35752.3|35761.6|35756.8|35762.6|35757.8|35756.6|35751.8|26
1635307500000|2021-10-27 04:05:00|35761.1|35756.3|35758.6|35753.8|35761.1|35756.3|35756.1|35751.3|48
1635307800000|2021-10-27 04:10:00|35759.1|35754.3|35762.1|35757.3|35762.1|35757.3|35758.1|35753.3|20
1635308100000|2021-10-27 04:15:00|35760.6|35755.8|35765.6|35760.8|35768.1|35763.3|35760.6|35755.8|105
1635308400000|2021-10-27 04:20:00|35766.1|35761.3|35764.1|35759.3|35770.6|35765.8|35764.1|35759.3|96
1635308700000|2021-10-27 04:25:00|35763.6|35758.8|35768.1|35763.3|35768.1|35763.3|35763.1|35758.3|45
1635309000000|2021-10-27 04:30:00|35768.6|35763.8|35767.6|35762.8|35772.6|35767.8|35766.1|35761.3|151
1635309300000|2021-10-27 04:35:00|35767.1|35762.3|35764.6|35759.8|35770.1|35765.3|35763.1|35758.3|43
1635309600000|2021-10-27 04:40:00|35765.1|35760.3|35769.6|35764.8|35771.6|35766.8|35763.1|35758.3|76
1635309900000|2021-10-27 04:45:00|35770.1|35765.3|35774.6|35769.8|35776.6|35771.8|35766.1|35761.3|76
1635310200000|2021-10-27 04:50:00|35775.1|35770.3|35776.6|35771.8|35776.6|35771.8|35773.1|35768.3|52
1635310500000|2021-10-27 04:55:00|35777.1|35772.3|35777.6|35772.8|35778.1|35773.3|35771.6|35766.8|81
1635310800000|2021-10-27 05:00:00|35777.1|35772.3|35780.1|35775.3|35784.1|35779.3|35776.1|35771.3|173
1635311100000|2021-10-27 05:05:00|35779.6|35774.8|35775.1|35770.3|35789.1|35784.3|35775.1|35770.3|351
1635311400000|2021-10-27 05:10:00|35774.6|35769.8|35787.1|35782.3|35788.1|35783.3|35774.6|35769.8|137
1635311700000|2021-10-27 05:15:00|35787.6|35782.8|35782.6|35777.8|35788.6|35783.8|35781.6|35776.8|73
1635312000000|2021-10-27 05:20:00|35783.1|35778.3|35779.6|35774.8|35783.6|35778.8|35778.6|35773.8|90
1635312300000|2021-10-27 05:25:00|35780.1|35775.3|35785.6|35780.8|35788.1|35783.3|35778.1|35773.3|104
1635312600000|2021-10-27 05:30:00|35785.1|35780.3|35785.1|35780.3|35787.1|35782.3|35780.6|35775.8|122
1635312900000|2021-10-27 05:35:00|35785.6|35780.8|35791.1|35786.3|35791.6|35786.8|35782.6|35777.8|175
1635313200000|2021-10-27 05:40:00|35790.6|35785.8|35797.1|35792.3|35798.6|35793.8|35789.6|35784.8|161
1635313500000|2021-10-27 05:45:00|35796.6|35791.8|35794.6|35789.8|35800.1|35795.3|35793.6|35788.8|108
1635313800000|2021-10-27 05:50:00|35795.1|35790.3|35807.1|35802.3|35811.1|35806.3|35794.1|35789.3|247
1635314100000|2021-10-27 05:55:00|35806.6|35801.8|35805.1|35800.3|35809.6|35804.8|35801.1|35796.3|179
1635314400000|2021-10-27 06:00:00|35804.5|35800.9|35791|35787.4|35807.5|35803.9|35787.5|35783.9|448
1635314700000|2021-10-27 06:05:00|35790.5|35786.9|35782|35778.4|35796|35792.4|35779.5|35775.9|259
1635315000000|2021-10-27 06:10:00|35782.5|35778.9|35781.5|35777.9|35785.5|35781.9|35778|35774.4|277
1635315300000|2021-10-27 06:15:00|35779.5|35775.9|35792|35788.4|35793.5|35789.9|35776.5|35772.9|396
1635315600000|2021-10-27 06:20:00|35791.5|35787.9|35795|35791.4|35797|35793.4|35790.5|35786.9|149
1635315900000|2021-10-27 06:25:00|35794.5|35790.9|35793|35789.4|35800|35796.4|35792.5|35788.9|95
1635316200000|2021-10-27 06:30:00|35792.5|35788.9|35792|35788.4|35796|35792.4|35788.5|35784.9|178
1635316500000|2021-10-27 06:35:00|35791.5|35787.9|35796|35792.4|35800|35796.4|35791.5|35787.9|108
1635316800000|2021-10-27 06:40:00|35796.5|35792.9|35796|35792.4|35802|35798.4|35795.5|35791.9|89
1635317100000|2021-10-27 06:45:00|35796.5|35792.9|35796.5|35792.9|35802.5|35798.9|35795|35791.4|108
1635317400000|2021-10-27 06:50:00|35797|35793.4|35794.5|35790.9|35801|35797.4|35794|35790.4|120
1635317700000|2021-10-27 06:55:00|35794|35790.4|35795.5|35791.9|35795.5|35791.9|35785.5|35781.9|211
1635318000000|2021-10-27 07:00:00|35796.5|35792.9|35817.5|35813.9|35820.5|35816.9|35792.5|35788.9|822
1635318300000|2021-10-27 07:05:00|35817|35813.4|35818.5|35814.9|35830.5|35826.9|35812.5|35808.9|425
1635318600000|2021-10-27 07:10:00|35818|35814.4|35811.5|35807.9|35819|35815.4|35802.5|35798.9|336
1635318900000|2021-10-27 07:15:00|35811|35807.4|35818.5|35814.9|35825.5|35821.9|35811|35807.4|223
1635319200000|2021-10-27 07:20:00|35818|35814.4|35809|35805.4|35822|35818.4|35807.5|35803.9|231
1635319500000|2021-10-27 07:25:00|35808.5|35804.9|35807|35803.4|35813.5|35809.9|35801.5|35797.9|313
1635319800000|2021-10-27 07:30:00|35806.5|35802.9|35814.5|35810.9|35815|35811.4|35803.5|35799.9|270
1635320100000|2021-10-27 07:35:00|35814|35810.4|35806.5|35802.9|35818.5|35814.9|35805.5|35801.9|287
1635320400000|2021-10-27 07:40:00|35807|35803.4|35812.5|35808.9|35813.5|35809.9|35805.5|35801.9|346
1635320700000|2021-10-27 07:45:00|35813|35809.4|35811|35807.4|35817.5|35813.9|35803.5|35799.9|466
1635321000000|2021-10-27 07:50:00|35811.5|35807.9|35815|35811.4|35815.5|35811.9|35808.5|35804.9|143
1635321300000|2021-10-27 07:55:00|35815.5|35811.9|35816|35812.4|35817|35813.4|35810.5|35806.9|159
1635321600000|2021-10-27 08:00:00|35816.5|35812.9|35807.5|35803.9|35817|35813.4|35806|35802.4|458
1635321900000|2021-10-27 08:05:00|35807|35803.4|35823.5|35819.9|35824|35820.4|35805.5|35801.9|407
1635322200000|2021-10-27 08:10:00|35824|35820.4|35815|35811.4|35826.5|35822.9|35807.5|35803.9|364
1635322500000|2021-10-27 08:15:00|35815.5|35811.9|35808.5|35804.9|35818.5|35814.9|35803|35799.4|286
1635322800000|2021-10-27 08:20:00|35809|35805.4|35814.5|35810.9|35817|35813.4|35805.5|35801.9|178
1635323100000|2021-10-27 08:25:00|35814|35810.4|35808.5|35804.9|35816|35812.4|35808.5|35804.9|182
1635323400000|2021-10-27 08:30:00|35809|35805.4|35795.5|35791.9|35810|35806.4|35793.5|35789.9|407
1635323700000|2021-10-27 08:35:00|35796|35792.4|35797.5|35793.9|35801|35797.4|35794.5|35790.9|158
1635324000000|2021-10-27 08:40:00|35798|35794.4|35781|35777.4|35798.5|35794.9|35775.5|35771.9|601
1635324300000|2021-10-27 08:45:00|35781.5|35777.9|35780.5|35776.9|35790.5|35786.9|35778.5|35774.9|176
1635324600000|2021-10-27 08:50:00|35781|35777.4|35766.5|35762.9|35784.5|35780.9|35765.5|35761.9|250
1635324900000|2021-10-27 08:55:00|35765.5|35761.9|35761|35757.4|35779|35775.4|35759|35755.4|439
1635325200000|2021-10-27 09:00:00|35761.5|35757.9|35732|35728.4|35761.5|35757.9|35705.5|35701.9|1543
1635325500000|2021-10-27 09:05:00|35732.5|35728.9|35708|35704.4|35734.5|35730.9|35707.5|35703.9|438
1635325800000|2021-10-27 09:10:00|35707.5|35703.9|35730|35726.4|35731|35727.4|35701|35697.4|409
1635326100000|2021-10-27 09:15:00|35730.5|35726.9|35737|35733.4|35742.5|35738.9|35726|35722.4|353
1635326400000|2021-10-27 09:20:00|35736.5|35732.9|35731.5|35727.9|35738.5|35734.9|35723|35719.4|209
1635326700000|2021-10-27 09:25:00|35731|35727.4|35728|35724.4|35746|35742.4|35725|35721.4|257
1635327000000|2021-10-27 09:30:00|35727.5|35723.9|35730|35726.4|35743.5|35739.9|35725|35721.4|268
1635327300000|2021-10-27 09:35:00|35729.5|35725.9|35732|35728.4|35732.5|35728.9|35711.5|35707.9|511
1635327600000|2021-10-27 09:40:00|35732.5|35728.9|35737.5|35733.9|35748.5|35744.9|35729|35725.4|370
1635327900000|2021-10-27 09:45:00|35737|35733.4|35730|35726.4|35738.5|35734.9|35724|35720.4|351
1635328200000|2021-10-27 09:50:00|35730.5|35726.9|35729|35725.4|35741.5|35737.9|35726|35722.4|237
1635328500000|2021-10-27 09:55:00|35729.5|35725.9|35738.5|35734.9|35740|35736.4|35726.5|35722.9|179
1635328800000|2021-10-27 10:00:00|35738|35734.4|35741|35737.4|35746|35742.4|35735.5|35731.9|243
1635329100000|2021-10-27 10:05:00|35740.5|35736.9|35749.5|35745.9|35751.5|35747.9|35739.5|35735.9|146
1635329400000|2021-10-27 10:10:00|35749|35745.4|35755.5|35751.9|35755.5|35751.9|35746.5|35742.9|245
1635329700000|2021-10-27 10:15:00|35755|35751.4|35750.5|35746.9|35757.5|35753.9|35744.5|35740.9|319
1635330000000|2021-10-27 10:20:00|35751|35747.4|35756.5|35752.9|35760|35756.4|35745|35741.4|287
1635330300000|2021-10-27 10:25:00|35757|35753.4|35753.5|35749.9|35762.5|35758.9|35753.5|35749.9|255
1635330600000|2021-10-27 10:30:00|35754|35750.4|35770|35766.4|35771|35767.4|35753.5|35749.9|250
1635330900000|2021-10-27 10:35:00|35769.5|35765.9|35763.5|35759.9|35770.5|35766.9|35760|35756.4|203
1635331200000|2021-10-27 10:40:00|35763|35759.4|35757|35753.4|35765.5|35761.9|35756.5|35752.9|188
1635331500000|2021-10-27 10:45:00|35756.5|35752.9|35738.5|35734.9|35757|35753.4|35736.5|35732.9|395
1635331800000|2021-10-27 10:50:00|35739|35735.4|35730|35726.4|35739.5|35735.9|35717.5|35713.9|388
1635332100000|2021-10-27 10:55:00|35730.5|35726.9|35736.5|35732.9|35743.5|35739.9|35727|35723.4|429
1635332400000|2021-10-27 11:00:00|35735.5|35731.9|35776|35772.4|35778.5|35774.9|35734|35730.4|904
1635332700000|2021-10-27 11:05:00|35775.5|35771.9|35775|35771.4|35785.5|35781.9|35768.5|35764.9|529
1635333000000|2021-10-27 11:10:00|35774.5|35770.9|35788.5|35784.9|35795|35791.4|35773|35769.4|466
1635333300000|2021-10-27 11:15:00|35789|35785.4|35788|35784.4|35796.5|35792.9|35777.5|35773.9|291
1635333600000|2021-10-27 11:20:00|35787.5|35783.9|35794|35790.4|35794.5|35790.9|35783.5|35779.9|188
1635333900000|2021-10-27 11:25:00|35793.5|35789.9|35793|35789.4|35797.5|35793.9|35787.5|35783.9|322
1635334200000|2021-10-27 11:30:00|35793.5|35789.9|35797.5|35793.9|35817.5|35813.9|35779|35775.4|1429
1635334500000|2021-10-27 11:35:00|35797|35793.4|35787|35783.4|35801.5|35797.9|35779|35775.4|358
1635334800000|2021-10-27 11:40:00|35787.5|35783.9|35790.5|35786.9|35792.5|35788.9|35779.5|35775.9|211
1635335100000|2021-10-27 11:45:00|35791|35787.4|35778.5|35774.9|35796|35792.4|35777.5|35773.9|431
1635335400000|2021-10-27 11:50:00|35779|35775.4|35782|35778.4|35789|35785.4|35775.5|35771.9|210
1635335700000|2021-10-27 11:55:00|35782.5|35778.9|35770|35766.4|35787|35783.4|35767.5|35763.9|343
1635336000000|2021-10-27 12:00:00|35770.5|35766.9|35765|35761.4|35772.5|35768.9|35761|35757.4|379
1635336300000|2021-10-27 12:05:00|35764.5|35760.9|35776|35772.4|35781|35777.4|35762.5|35758.9|320
1635336600000|2021-10-27 12:10:00|35775.5|35771.9|35776|35772.4|35784|35780.4|35772|35768.4|500
1635336900000|2021-10-27 12:15:00|35775.5|35771.9|35789|35785.4|35791|35787.4|35775.5|35771.9|369
1635337200000|2021-10-27 12:20:00|35789.5|35785.9|35778.5|35774.9|35795.5|35791.9|35775.5|35771.9|382
1635337500000|2021-10-27 12:25:00|35779|35775.4|35790|35786.4|35799.5|35795.9|35771.5|35767.9|503
1635337800000|2021-10-27 12:30:00|35790.5|35786.9|35795.5|35791.9|35805.5|35801.9|35786.5|35782.9|514
1635338100000|2021-10-27 12:35:00|35795|35791.4|35796|35792.4|35808.5|35804.9|35789.5|35785.9|595
1635338400000|2021-10-27 12:40:00|35796.5|35792.9|35797|35793.4|35804.5|35800.9|35791|35787.4|330
1635338700000|2021-10-27 12:45:00|35797.5|35793.9|35803|35799.4|35804|35800.4|35795.5|35791.9|266
1635339000000|2021-10-27 12:50:00|35802.5|35798.9|35790|35786.4|35802.5|35798.9|35786.5|35782.9|370
1635339300000|2021-10-27 12:55:00|35790.5|35786.9|35800.5|35796.9|35804.5|35800.9|35786.5|35782.9|370
1635339600000|2021-10-27 13:00:00|35800|35796.4|35798|35794.4|35810.5|35806.9|35795|35791.4|322
1635339900000|2021-10-27 13:05:00|35798.5|35794.9|35799|35795.4|35802.5|35798.9|35792|35788.4|440
1635340200000|2021-10-27 13:10:00|35799.5|35795.9|35801.5|35797.9|35805|35801.4|35794|35790.4|365
1635340500000|2021-10-27 13:15:00|35800|35796.4|35804.5|35800.9|35808.5|35804.9|35796.5|35792.9|421
1635340800000|2021-10-27 13:20:00|35802.5|35798.9|35800|35796.4|35807.5|35803.9|35799|35795.4|383
1635341100000|2021-10-27 13:25:00|35800.5|35796.9|35808.5|35804.9|35813.5|35809.9|35794.5|35790.9|1024
1635341400000|2021-10-27 13:30:00|35807.9|35805.5|35733.9|35731.5|35821.4|35819|35712.9|35710.5|9716
1635341700000|2021-10-27 13:35:00|35733.4|35731|35721.9|35719.5|35742.4|35740|35684.4|35682|6934
1635342000000|2021-10-27 13:40:00|35717.9|35715.5|35736.9|35734.5|35758.9|35756.5|35712.9|35710.5|5373
1635342300000|2021-10-27 13:45:00|35734.9|35732.5|35738.9|35736.5|35761.9|35759.5|35721.9|35719.5|4436
1635342600000|2021-10-27 13:50:00|35735.9|35733.5|35767.9|35765.5|35773.9|35771.5|35716.9|35714.5|3187
1635342900000|2021-10-27 13:55:00|35766.9|35764.5|35793.9|35791.5|35798.9|35796.5|35738.4|35736|2948
1635343200000|2021-10-27 14:00:00|35794.9|35792.5|35809.4|35807|35820.9|35818.5|35785.9|35783.5|4160
1635343500000|2021-10-27 14:05:00|35809.9|35807.5|35804.4|35802|35814.4|35812|35766.9|35764.5|3919
1635343800000|2021-10-27 14:10:00|35804.6|35802.2|35796.6|35794.2|35830.1|35827.7|35795.1|35792.7|2963
1635344100000|2021-10-27 14:15:00|35796.1|35793.7|35751.1|35748.7|35799.1|35796.7|35742.1|35739.7|3206
1635344400000|2021-10-27 14:20:00|35750.6|35748.2|35729.1|35726.7|35766.1|35763.7|35727.1|35724.7|2463
1635344700000|2021-10-27 14:25:00|35728.6|35726.2|35668.1|35665.7|35729.1|35726.7|35652.1|35649.7|4163
1635345000000|2021-10-27 14:30:00|35667.6|35665.2|35695.1|35692.7|35703.6|35701.2|35652.1|35649.7|3292
1635345300000|2021-10-27 14:35:00|35696.1|35693.7|35683.1|35680.7|35698.1|35695.7|35672.1|35669.7|1758
1635345600000|2021-10-27 14:40:00|35682.6|35680.2|35678.1|35675.7|35692.1|35689.7|35661.1|35658.7|2135
1635345900000|2021-10-27 14:45:00|35678.6|35676.2|35675.6|35673.2|35685.1|35682.7|35661.6|35659.2|2049
1635346200000|2021-10-27 14:50:00|35676.1|35673.7|35684.1|35681.7|35690.1|35687.7|35662.1|35659.7|1745
1635346500000|2021-10-27 14:55:00|35685.1|35682.7|35654.6|35652.2|35692.6|35690.2|35627.6|35625.2|4078
1635346800000|2021-10-27 15:00:00|35654.1|35651.7|35679.1|35676.7|35687.1|35684.7|35646.1|35643.7|2594
1635347100000|2021-10-27 15:05:00|35679.6|35677.2|35674.1|35671.7|35689.6|35687.2|35663.1|35660.7|1792
1635347400000|2021-10-27 15:10:00|35674.6|35672.2|35687.1|35684.7|35693.1|35690.7|35664.1|35661.7|1135
1635347700000|2021-10-27 15:15:00|35687.6|35685.2|35690.1|35687.7|35694.6|35692.2|35676.1|35673.7|1065
1635348000000|2021-10-27 15:20:00|35689.6|35687.2|35653.1|35650.7|35692.1|35689.7|35652.6|35650.2|1344
1635348300000|2021-10-27 15:25:00|35652.1|35649.7|35640.6|35638.2|35659.6|35657.2|35635.1|35632.7|1590
1635348600000|2021-10-27 15:30:00|35640.1|35637.7|35643.1|35640.7|35643.6|35641.2|35615.1|35612.7|1818
1635348900000|2021-10-27 15:35:00|35641.1|35638.7|35652.6|35650.2|35653.1|35650.7|35628.6|35626.2|1604
1635349200000|2021-10-27 15:40:00|35652.1|35649.7|35653.6|35651.2|35672.1|35669.7|35649.1|35646.7|1660
1635349500000|2021-10-27 15:45:00|35653.1|35650.7|35625.1|35622.7|35656.1|35653.7|35625.1|35622.7|1317
1635349800000|2021-10-27 15:50:00|35625.6|35623.2|35636.6|35634.2|35644.1|35641.7|35624.1|35621.7|1140
1635350100000|2021-10-27 15:55:00|35636.1|35633.7|35629.1|35626.7|35650.6|35648.2|35613.1|35610.7|1218
1635350400000|2021-10-27 16:00:00|35629.6|35627.2|35622.6|35620.2|35642.6|35640.2|35620.1|35617.7|1109
1635350700000|2021-10-27 16:05:00|35622.1|35619.7|35657.1|35654.7|35664.1|35661.7|35617.6|35615.2|1345
1635351000000|2021-10-27 16:10:00|35657.6|35655.2|35665.1|35662.7|35672.1|35669.7|35656.1|35653.7|909
1635351300000|2021-10-27 16:15:00|35665.6|35663.2|35664.1|35661.7|35672.1|35669.7|35655.1|35652.7|770
1635351600000|2021-10-27 16:20:00|35664.6|35662.2|35668.6|35666.2|35676.1|35673.7|35663.1|35660.7|529
1635351900000|2021-10-27 16:25:00|35669.1|35666.7|35672.6|35670.2|35678.1|35675.7|35665.1|35662.7|581
1635352200000|2021-10-27 16:30:00|35672.1|35669.7|35644.1|35641.7|35674.1|35671.7|35639.1|35636.7|1125
1635352500000|2021-10-27 16:35:00|35645.1|35642.7|35639.1|35636.7|35650.6|35648.2|35628.1|35625.7|749
1635352800000|2021-10-27 16:40:00|35639.6|35637.2|35643.1|35640.7|35647.1|35644.7|35633.1|35630.7|559
1635353100000|2021-10-27 16:45:00|35642.6|35640.2|35639.6|35637.2|35654.1|35651.7|35633.1|35630.7|618
1635353400000|2021-10-27 16:50:00|35640.1|35637.7|35635.1|35632.7|35649.1|35646.7|35635.1|35632.7|556
1635353700000|2021-10-27 16:55:00|35634.6|35632.2|35649.1|35646.7|35652.1|35649.7|35631.6|35629.2|533
1635354000000|2021-10-27 17:00:00|35648.6|35646.2|35650.1|35647.7|35661.1|35658.7|35645.6|35643.2|671
1635354300000|2021-10-27 17:05:00|35650.6|35648.2|35669.1|35666.7|35670.1|35667.7|35648.6|35646.2|741
1635354600000|2021-10-27 17:10:00|35668.6|35666.2|35683.1|35680.7|35685.1|35682.7|35664.1|35661.7|856
1635354900000|2021-10-27 17:15:00|35682.6|35680.2|35680.6|35678.2|35683.1|35680.7|35672.1|35669.7|623
1635355200000|2021-10-27 17:20:00|35680.1|35677.7|35681.1|35678.7|35688.1|35685.7|35678.1|35675.7|660
1635355500000|2021-10-27 17:25:00|35680.6|35678.2|35677.6|35675.2|35684.1|35681.7|35673.1|35670.7|679
1635355800000|2021-10-27 17:30:00|35678.1|35675.7|35663.9|35661.5|35682.1|35679.7|35663.9|35661.5|514
1635356100000|2021-10-27 17:35:00|35664.4|35662|35675.1|35672.7|35675.6|35673.2|35660.9|35658.5|549
1635356400000|2021-10-27 17:40:00|35674.6|35672.2|35676.1|35673.7|35678.1|35675.7|35670.1|35667.7|373
1635356700000|2021-10-27 17:45:00|35675.6|35673.2|35671.6|35669.2|35678.6|35676.2|35670.1|35667.7|379
1635357000000|2021-10-27 17:50:00|35672.1|35669.7|35686.1|35683.7|35686.1|35683.7|35668.1|35665.7|504
1635357300000|2021-10-27 17:55:00|35685.6|35683.2|35696.1|35693.7|35699.1|35696.7|35685.1|35682.7|820
1635357600000|2021-10-27 18:00:00|35695.6|35693.2|35696.6|35694.2|35697.1|35694.7|35685.1|35682.7|805
1635357900000|2021-10-27 18:05:00|35696.1|35693.7|35687.6|35685.2|35697.6|35695.2|35677.6|35675.2|548
1635358200000|2021-10-27 18:10:00|35688.1|35685.7|35698.1|35695.7|35700.1|35697.7|35686.1|35683.7|587
1635358500000|2021-10-27 18:15:00|35696.6|35694.2|35701.1|35698.7|35703.1|35700.7|35691.6|35689.2|634
1635358800000|2021-10-27 18:20:00|35700.6|35698.2|35690.1|35687.7|35701.6|35699.2|35681.6|35679.2|649
1635359100000|2021-10-27 18:25:00|35689.6|35687.2|35668.6|35666.2|35692.1|35689.7|35664.1|35661.7|653
1635359400000|2021-10-27 18:30:00|35668.1|35665.7|35661.1|35658.7|35670.6|35668.2|35648.1|35645.7|1081
1635359700000|2021-10-27 18:35:00|35661.6|35659.2|35661.1|35658.7|35666.1|35663.7|35653.1|35650.7|585
1635360000000|2021-10-27 18:40:00|35661.6|35659.2|35650.1|35647.7|35666.1|35663.7|35646.6|35644.2|675
1635360300000|2021-10-27 18:45:00|35649.6|35647.2|35658.6|35656.2|35662.1|35659.7|35645.6|35643.2|433
1635360600000|2021-10-27 18:50:00|35658.1|35655.7|35652.6|35650.2|35662.6|35660.2|35651.1|35648.7|424
1635360900000|2021-10-27 18:55:00|35653.1|35650.7|35647.1|35644.7|35654.1|35651.7|35644.1|35641.7|748
1635361200000|2021-10-27 19:00:00|35647.6|35645.2|35641.1|35638.7|35650.6|35648.2|35636.1|35633.7|850
1635361500000|2021-10-27 19:05:00|35641.6|35639.2|35627.6|35625.2|35645.6|35643.2|35627.1|35624.7|867
1635361800000|2021-10-27 19:10:00|35628.1|35625.7|35570.6|35568.2|35628.1|35625.7|35570.1|35567.7|2939
1635362100000|2021-10-27 19:15:00|35571.1|35568.7|35549.1|35546.7|35588.1|35585.7|35547.1|35544.7|2279
1635362400000|2021-10-27 19:20:00|35548.6|35546.2|35577.3|35574.9|35577.8|35575.4|35539.8|35537.4|2292
1635362700000|2021-10-27 19:25:00|35575.8|35573.4|35599.8|35597.4|35606.8|35604.4|35568.8|35566.4|1745
1635363000000|2021-10-27 19:30:00|35600.3|35597.9|35578.8|35576.4|35600.8|35598.4|35558.8|35556.4|1599
1635363300000|2021-10-27 19:35:00|35578.3|35575.9|35584.8|35582.4|35588.8|35586.4|35567.8|35565.4|1209
1635363600000|2021-10-27 19:40:00|35584.3|35581.9|35573.3|35570.9|35590.8|35588.4|35562.8|35560.4|1125
1635363900000|2021-10-27 19:45:00|35572.8|35570.4|35540.8|35538.4|35583.3|35580.9|35537.3|35534.9|1256
1635364200000|2021-10-27 19:50:00|35542.8|35540.4|35527.8|35525.4|35556.3|35553.9|35522.8|35520.4|3185
1635364500000|2021-10-27 19:55:00|35527.3|35524.9|35500.3|35497.9|35533.8|35531.4|35500.3|35497.9|4280
1635364800000|2021-10-27 20:00:00|35499.8|35497.4|35520.5|35515.7|35533.5|35528.7|35499.8|35495.7|1460
1635365100000|2021-10-27 20:05:00|35520|35515.2|35515.5|35510.7|35529|35524.2|35508|35503.2|503
1635365400000|2021-10-27 20:10:00|35516|35511.2|35525.5|35520.7|35533|35528.2|35511.5|35506.7|611
1635365700000|2021-10-27 20:15:00|35526|35521.2|35528.5|35523.7|35529|35524.2|35520|35515.2|175
1635366000000|2021-10-27 20:20:00|35529|35524.2|35526.5|35521.7|35537.5|35532.7|35523.5|35518.7|168
1635366300000|2021-10-27 20:25:00|35527|35522.2|35519|35514.2|35527|35522.2|35517|35512.2|132
1635366600000|2021-10-27 20:30:00|35519.5|35514.7|35516|35511.2|35523|35518.2|35511|35506.2|180
1635366900000|2021-10-27 20:35:00|35515.5|35510.7|35517|35512.2|35519.5|35514.7|35514|35509.2|110
1635367200000|2021-10-27 20:40:00|35516.5|35511.7|35522.5|35517.7|35525|35520.2|35515.5|35510.7|106
1635367500000|2021-10-27 20:45:00|35523|35518.2|35528.5|35523.7|35535.5|35530.7|35523|35518.2|142
1635367800000|2021-10-27 20:50:00|35529|35524.2|35534.5|35529.7|35535|35530.2|35528|35523.2|147
1635368100000|2021-10-27 20:55:00|35536.5|35531.7|35539.8|35530|35544|35539.2|35532.5|35525.4|195
1635368400000|2021-10-27 21:00:00|35540.4|35530.6|35538.9|35529.1|35540.5|35530.7|35537.9|35528.1|0
1635368700000|2021-10-27 21:05:00|35539|35529.2|35542.3|35532.5|35543|35533.2|35536.9|35527.1|0
1635369000000|2021-10-27 21:10:00|35539.4|35529.6|35539.7|35529.9|35544.2|35534.4|35539|35529.2|0
1635369300000|2021-10-27 21:15:00|35540.8|35531|35541.3|35531.5|35543.7|35533.9|35539.3|35529.5|0
1635369600000|2021-10-27 21:20:00|35541.4|35531.6|35539.6|35529.8|35541.9|35532.1|35538.7|35528.9|0
1635369900000|2021-10-27 21:25:00|35538.8|35529|35538.7|35528.9|35540.8|35531|35538.7|35528.9|0
1635370200000|2021-10-27 21:30:00|35538.6|35528.8|35539.9|35530.1|35540.2|35530.4|35538.2|35528.4|0
1635370500000|2021-10-27 21:35:00|35538.5|35528.7|35537.1|35527.3|35538.6|35528.8|35536.5|35526.7|0
1635370800000|2021-10-27 21:40:00|35536.3|35526.5|35536.5|35526.7|35537.7|35527.9|35535.9|35526.1|0
1635371100000|2021-10-27 21:45:00|35536.2|35526.4|35537.1|35527.3|35537.3|35527.5|35536.2|35526.4|0
1635371400000|2021-10-27 21:50:00|35537.2|35527.4|35539.5|35529.7|35540.7|35530.9|35537.2|35527.4|0
1635371700000|2021-10-27 21:55:00|35539.4|35529.6|35538.7|35528.9|35543.3|35533.5|35538.7|35528.9|0
1635372000000|2021-10-27 22:00:00|35545.5|35540.7|35550|35545.2|35558|35553.2|35539.5|35534.7|216
1635372300000|2021-10-27 22:05:00|35550.5|35545.7|35554|35549.2|35559|35554.2|35547|35542.2|103
1635372600000|2021-10-27 22:10:00|35554.5|35549.7|35551.5|35546.7|35555|35550.2|35547.5|35542.7|87
1635372900000|2021-10-27 22:15:00|35552|35547.2|35554.5|35549.7|35560.5|35555.7|35550|35545.2|98
1635373200000|2021-10-27 22:20:00|35555|35550.2|35554.5|35549.7|35559|35554.2|35554|35549.2|46
1635373500000|2021-10-27 22:25:00|35554|35549.2|35554.5|35549.7|35557|35552.2|35550.5|35545.7|50
1635373800000|2021-10-27 22:30:00|35555.5|35550.7|35552|35547.2|35559|35554.2|35552|35547.2|129
1635374100000|2021-10-27 22:35:00|35552.5|35547.7|35543|35538.2|35552.5|35547.7|35537|35532.2|123
1635374400000|2021-10-27 22:40:00|35544|35539.2|35550.5|35545.7|35552|35547.2|35541.5|35536.7|72
1635374700000|2021-10-27 22:45:00|35551|35546.2|35550.5|35545.7|35556|35551.2|35549|35544.2|68
1635375000000|2021-10-27 22:50:00|35550|35545.2|35549.5|35544.7|35553|35548.2|35546.5|35541.7|81
1635375300000|2021-10-27 22:55:00|35549|35544.2|35554|35549.2|35558.5|35553.7|35548.5|35543.7|133
1635375600000|2021-10-27 23:00:00|35556|35551.2|35561.5|35556.7|35565|35560.2|35553.5|35548.7|137
1635375900000|2021-10-27 23:05:00|35561|35556.2|35558.5|35553.7|35565.5|35560.7|35558.5|35553.7|94
1635376200000|2021-10-27 23:10:00|35558|35553.2|35559.5|35554.7|35559.5|35554.7|35554|35549.2|48
1635376500000|2021-10-27 23:15:00|35559|35554.2|35555.5|35550.7|35561|35556.2|35550|35545.2|93
1635376800000|2021-10-27 23:20:00|35556|35551.2|35561.5|35556.7|35565|35560.2|35553|35548.2|84
1635377100000|2021-10-27 23:25:00|35562|35557.2|35555.5|35550.7|35562.5|35557.7|35549|35544.2|87
1635377400000|2021-10-27 23:30:00|35556|35551.2|35548.5|35543.7|35557|35552.2|35546|35541.2|85
1635377700000|2021-10-27 23:35:00|35549.5|35544.7|35553.5|35548.7|35555.5|35550.7|35549.5|35544.7|55
1635378000000|2021-10-27 23:40:00|35554|35549.2|35558.5|35553.7|35559.5|35554.7|35550|35545.2|85
1635378300000|2021-10-27 23:45:00|35558|35553.2|35565|35560.2|35566|35561.2|35557.5|35552.7|107
1635378600000|2021-10-27 23:50:00|35565.5|35560.7|35564.5|35559.7|35571|35566.2|35562|35557.2|167
1635378900000|2021-10-27 23:55:00|35564|35559.2|35564.5|35559.7|35567|35562.2|35559.5|35554.7|85
1635379200000|2021-10-28 00:00:00|35565|35560.2|35562|35557.2|35569.5|35564.7|35561|35556.2|183
1635379500000|2021-10-28 00:05:00|35562.5|35557.7|35566|35561.2|35567|35562.2|35562|35557.2|183
1635379800000|2021-10-28 00:10:00|35567|35562.2|35562.5|35557.7|35568|35563.2|35550.5|35545.7|207
1635380100000|2021-10-28 00:15:00|35562|35557.2|35562.5|35557.7|35565|35560.2|35557|35552.2|123
1635380400000|2021-10-28 00:20:00|35562|35557.2|35566.5|35561.7|35570|35565.2|35561.5|35556.7|96
1635380700000|2021-10-28 00:25:00|35566|35561.2|35561|35556.2|35569|35564.2|35558|35553.2|70
1635381000000|2021-10-28 00:30:00|35560.5|35555.7|35552.5|35547.7|35560.5|35555.7|35547|35542.2|146
1635381300000|2021-10-28 00:35:00|35553.5|35548.7|35554.5|35549.7|35555|35550.2|35547|35542.2|87
1635381600000|2021-10-28 00:40:00|35555|35550.2|35550|35545.2|35557.5|35552.7|35549|35544.2|75
1635381900000|2021-10-28 00:45:00|35549.5|35544.7|35540|35535.2|35554|35549.2|35540|35535.2|119
1635382200000|2021-10-28 00:50:00|35539|35534.2|35537.5|35532.7|35544.5|35539.7|35535.5|35530.7|85
1635382500000|2021-10-28 00:55:00|35537|35532.2|35553.5|35548.7|35556|35551.2|35530.5|35525.7|201
1635382800000|2021-10-28 01:00:00|35554.5|35549.7|35552|35547.2|35558|35553.2|35548|35543.2|111
1635383100000|2021-10-28 01:05:00|35552.5|35547.7|35554|35549.2|35556|35551.2|35550|35545.2|72
1635383400000|2021-10-28 01:10:00|35554.5|35549.7|35551|35546.2|35555|35550.2|35547|35542.2|78
1635383700000|2021-10-28 01:15:00|35552.5|35547.7|35548|35543.2|35561|35556.2|35545.5|35540.7|153
1635384000000|2021-10-28 01:20:00|35548.5|35543.7|35549.5|35544.7|35551|35546.2|35540|35535.2|99
1635384300000|2021-10-28 01:25:00|35550|35545.2|35549.5|35544.7|35556.5|35551.7|35549|35544.2|136
1635384600000|2021-10-28 01:30:00|35549|35544.2|35553|35548.2|35557.5|35552.7|35549|35544.2|88
1635384900000|2021-10-28 01:35:00|35553.5|35548.7|35562.5|35557.7|35565|35560.2|35548.5|35543.7|86
1635385200000|2021-10-28 01:40:00|35563|35558.2|35563|35558.2|35567.5|35562.7|35560|35555.2|58
1635385500000|2021-10-28 01:45:00|35563.5|35558.7|35558.5|35553.7|35565.5|35560.7|35556|35551.2|85
1635385800000|2021-10-28 01:50:00|35559|35554.2|35563.5|35558.7|35569.5|35564.7|35559|35554.2|70
1635386100000|2021-10-28 01:55:00|35564|35559.2|35558.5|35553.7|35564|35559.2|35556.5|35551.7|68
1635386400000|2021-10-28 02:00:00|35559|35554.2|35557|35552.2|35559|35554.2|35552|35547.2|71
1635386700000|2021-10-28 02:05:00|35557.5|35552.7|35550.5|35545.7|35559|35554.2|35549.5|35544.7|58
1635387000000|2021-10-28 02:10:00|35551|35546.2|35564.5|35559.7|35567|35562.2|35550.5|35545.7|94
1635387300000|2021-10-28 02:15:00|35564|35559.2|35554.5|35549.7|35564.5|35559.7|35554.5|35549.7|68
1635387600000|2021-10-28 02:20:00|35555|35550.2|35542|35537.2|35556|35551.2|35540|35535.2|107
1635387900000|2021-10-28 02:25:00|35542.5|35537.7|35536.5|35531.7|35546.5|35541.7|35528|35523.2|188
1635388200000|2021-10-28 02:30:00|35536|35531.2|35541.5|35536.7|35541.5|35536.7|35534.5|35529.7|57
1635388500000|2021-10-28 02:35:00|35541|35536.2|35538.5|35533.7|35545|35540.2|35534|35529.2|85
1635388800000|2021-10-28 02:40:00|35539|35534.2|35539.5|35534.7|35543.5|35538.7|35537|35532.2|41
1635389100000|2021-10-28 02:45:00|35540|35535.2|35547.5|35542.7|35551|35546.2|35539.5|35534.7|78
1635389400000|2021-10-28 02:50:00|35547|35542.2|35555.5|35550.7|35556|35551.2|35542.5|35537.7|125
1635389700000|2021-10-28 02:55:00|35556|35551.2|35556|35551.2|35558|35553.2|35552.5|35547.7|51
1635390000000|2021-10-28 03:00:00|35556.5|35551.7|35554|35549.2|35560.5|35555.7|35551.5|35546.7|64
1635390300000|2021-10-28 03:05:00|35554.5|35549.7|35554.5|35549.7|35565|35560.2|35553|35548.2|103
1635390600000|2021-10-28 03:10:00|35554|35549.2|35548.5|35543.7|35554.5|35549.7|35544|35539.2|69
1635390900000|2021-10-28 03:15:00|35547.5|35542.7|35547.5|35542.7|35551|35546.2|35545|35540.2|46
1635391200000|2021-10-28 03:20:00|35548|35543.2|35551.5|35546.7|35554.5|35549.7|35546|35541.2|27
1635391500000|2021-10-28 03:25:00|35551|35546.2|35551.5|35546.7|35554|35549.2|35547.5|35542.7|14
1635391800000|2021-10-28 03:30:00|35552|35547.2|35553|35548.2|35555|35550.2|35549|35544.2|28
1635392100000|2021-10-28 03:35:00|35552.5|35547.7|35552.5|35547.7|35559|35554.2|35552|35547.2|35
1635392400000|2021-10-28 03:40:00|35553|35548.2|35558.5|35553.7|35561|35556.2|35552.5|35547.7|28
1635392700000|2021-10-28 03:45:00|35557.5|35552.7|35558.5|35553.7|35559.5|35554.7|35554.5|35549.7|12
1635393000000|2021-10-28 03:50:00|35558|35553.2|35559.5|35554.7|35560.5|35555.7|35556|35551.2|23
1635393300000|2021-10-28 03:55:00|35560|35555.2|35555.5|35550.7|35561.5|35556.7|35555.5|35550.7|38
1635393600000|2021-10-28 04:00:00|35556|35551.2|35554.5|35549.7|35558|35553.2|35554|35549.2|28
1635393900000|2021-10-28 04:05:00|35555|35550.2|35558.5|35553.7|35558.5|35553.7|35554|35549.2|16
1635394200000|2021-10-28 04:10:00|35559|35554.2|35560.5|35555.7|35562.5|35557.7|35558|35553.2|37
1635394500000|2021-10-28 04:15:00|35560|35555.2|35562|35557.2|35562.5|35557.7|35556.5|35551.7|30
1635394800000|2021-10-28 04:20:00|35562.5|35557.7|35560|35555.2|35562.5|35557.7|35559|35554.2|90
1635395100000|2021-10-28 04:25:00|35560.5|35555.7|35561|35556.2|35564|35559.2|35560.5|35555.7|41
1635395400000|2021-10-28 04:30:00|35561.5|35556.7|35549.5|35544.7|35561.5|35556.7|35549.5|35544.7|120
1635395700000|2021-10-28 04:35:00|35550|35545.2|35550.5|35545.7|35551.5|35546.7|35548.5|35543.7|35
1635396000000|2021-10-28 04:40:00|35551|35546.2|35556.5|35551.7|35557|35552.2|35551|35546.2|70
1635396300000|2021-10-28 04:45:00|35556|35551.2|35559.5|35554.7|35559.5|35554.7|35552.5|35547.7|36
1635396600000|2021-10-28 04:50:00|35559|35554.2|35556|35551.2|35560.5|35555.7|35553|35548.2|55
1635396900000|2021-10-28 04:55:00|35556.5|35551.7|35559.5|35554.7|35560|35555.2|35554|35549.2|80
1635397200000|2021-10-28 05:00:00|35558.5|35553.7|35561.5|35556.7|35567|35562.2|35558|35553.2|134
1635397500000|2021-10-28 05:05:00|35562|35557.2|35563|35558.2|35566.5|35561.7|35562|35557.2|50
1635397800000|2021-10-28 05:10:00|35563.5|35558.7|35563|35558.2|35565|35560.2|35561|35556.2|38
1635398100000|2021-10-28 05:15:00|35563.5|35558.7|35564.5|35559.7|35571|35566.2|35563|35558.2|96
1635398400000|2021-10-28 05:20:00|35563.5|35558.7|35557|35552.2|35563.5|35558.7|35556|35551.2|29
1635398700000|2021-10-28 05:25:00|35557.5|35552.7|35556.5|35551.7|35560|35555.2|35554.5|35549.7|40
1635399000000|2021-10-28 05:30:00|35557|35552.2|35556.5|35551.7|35560.5|35555.7|35554|35549.2|60
1635399300000|2021-10-28 05:35:00|35556|35551.2|35560.5|35555.7|35562|35557.2|35553.5|35548.7|87
1635399600000|2021-10-28 05:40:00|35560|35555.2|35562.5|35557.7|35567.5|35562.7|35557|35552.2|140
1635399900000|2021-10-28 05:45:00|35563|35558.2|35561|35556.2|35568|35563.2|35558.5|35553.7|98
1635400200000|2021-10-28 05:50:00|35560.5|35555.7|35563.5|35558.7|35564.5|35559.7|35553.5|35548.7|60
1635400500000|2021-10-28 05:55:00|35564|35559.2|35558.5|35553.7|35568|35563.2|35557.5|35552.7|96
1635400800000|2021-10-28 06:00:00|35557.9|35554.3|35546.4|35542.8|35566.4|35562.8|35546.4|35542.8|204
1635401100000|2021-10-28 06:05:00|35545.9|35542.3|35535.9|35532.3|35547.9|35544.3|35529.4|35525.8|190
1635401400000|2021-10-28 06:10:00|35536.4|35532.8|35539.9|35536.3|35541.4|35537.8|35530.9|35527.3|162
1635401700000|2021-10-28 06:15:00|35539.4|35535.8|35549.4|35545.8|35550.9|35547.3|35537.4|35533.8|127
1635402000000|2021-10-28 06:20:00|35549.9|35546.3|35560.9|35557.3|35563.9|35560.3|35547.4|35543.8|167
1635402300000|2021-10-28 06:25:00|35560.4|35556.8|35559.9|35556.3|35563.9|35560.3|35553.4|35549.8|100
1635402600000|2021-10-28 06:30:00|35559.4|35555.8|35545.4|35541.8|35560.9|35557.3|35544.4|35540.8|143
1635402900000|2021-10-28 06:35:00|35546.9|35543.3|35526.9|35523.3|35549.4|35545.8|35520.9|35517.3|281
1635403200000|2021-10-28 06:40:00|35526.4|35522.8|35531.9|35528.3|35536.4|35532.8|35521.9|35518.3|133
1635403500000|2021-10-28 06:45:00|35532.4|35528.8|35525.9|35522.3|35535.9|35532.3|35521.9|35518.3|123
1635403800000|2021-10-28 06:50:00|35526.4|35522.8|35520.4|35516.8|35529.9|35526.3|35518.9|35515.3|217
1635404100000|2021-10-28 06:55:00|35519.9|35516.3|35520.9|35517.3|35528.9|35525.3|35518.4|35514.8|224
1635404400000|2021-10-28 07:00:00|35522.4|35518.8|35547.9|35544.3|35554.4|35550.8|35516.4|35512.8|541
1635404700000|2021-10-28 07:05:00|35547.4|35543.8|35550.9|35547.3|35555.9|35552.3|35531.4|35527.8|317
1635405000000|2021-10-28 07:10:00|35551.4|35547.8|35560.9|35557.3|35564.4|35560.8|35547.9|35544.3|161
1635405300000|2021-10-28 07:15:00|35561.4|35557.8|35571.9|35568.3|35585.4|35581.8|35559.9|35556.3|412
1635405600000|2021-10-28 07:20:00|35573.4|35569.8|35560.9|35557.3|35578.4|35574.8|35560.4|35556.8|283
1635405900000|2021-10-28 07:25:00|35560.4|35556.8|35570.4|35566.8|35571.9|35568.3|35560.4|35556.8|113
1635406200000|2021-10-28 07:30:00|35569.9|35566.3|35550.4|35546.8|35569.9|35566.3|35539.9|35536.3|296
1635406500000|2021-10-28 07:35:00|35550.9|35547.3|35553.9|35550.3|35559.9|35556.3|35546.9|35543.3|177
1635406800000|2021-10-28 07:40:00|35554.4|35550.8|35552.9|35549.3|35556.9|35553.3|35543.4|35539.8|133
1635407100000|2021-10-28 07:45:00|35553.4|35549.8|35563.9|35560.3|35565.4|35561.8|35552.9|35549.3|157
1635407400000|2021-10-28 07:50:00|35563.4|35559.8|35563.4|35559.8|35565.9|35562.3|35556.4|35552.8|116
1635407700000|2021-10-28 07:55:00|35562.9|35559.3|35558.9|35555.3|35563.4|35559.8|35548.9|35545.3|97
1635408000000|2021-10-28 08:00:00|35559.4|35555.8|35537.9|35534.3|35561.4|35557.8|35534.9|35531.3|329
1635408300000|2021-10-28 08:05:00|35537.4|35533.8|35531.9|35528.3|35537.9|35534.3|35523.9|35520.3|351
1635408600000|2021-10-28 08:10:00|35531.4|35527.8|35524.4|35520.8|35534.4|35530.8|35523.9|35520.3|342
1635408900000|2021-10-28 08:15:00|35523.9|35520.3|35531.4|35527.8|35534.9|35531.3|35519.9|35516.3|290
1635409200000|2021-10-28 08:20:00|35530.9|35527.3|35536.4|35532.8|35537.4|35533.8|35522.9|35519.3|146
1635409500000|2021-10-28 08:25:00|35535.9|35532.3|35533.4|35529.8|35540.4|35536.8|35529.9|35526.3|149
1635409800000|2021-10-28 08:30:00|35532.9|35529.3|35543.9|35540.3|35545.9|35542.3|35532.4|35528.8|230
1635410100000|2021-10-28 08:35:00|35543.4|35539.8|35542.4|35538.8|35545.9|35542.3|35536.4|35532.8|227
1635410400000|2021-10-28 08:40:00|35541.9|35538.3|35553.4|35549.8|35556.4|35552.8|35532.4|35528.8|296
1635410700000|2021-10-28 08:45:00|35553.9|35550.3|35557.4|35553.8|35557.9|35554.3|35546.9|35543.3|214
1635411000000|2021-10-28 08:50:00|35556.9|35553.3|35553.9|35550.3|35561.4|35557.8|35545.4|35541.8|216
1635411300000|2021-10-28 08:55:00|35553.4|35549.8|35545.9|35542.3|35556.9|35553.3|35543.9|35540.3|143
1635411600000|2021-10-28 09:00:00|35546.4|35542.8|35548.4|35544.8|35550.9|35547.3|35542.9|35539.3|129
1635411900000|2021-10-28 09:05:00|35547.9|35544.3|35550.4|35546.8|35550.9|35547.3|35542.9|35539.3|99
1635412200000|2021-10-28 09:10:00|35550.9|35547.3|35539.9|35536.3|35551.4|35547.8|35537.9|35534.3|202
1635412500000|2021-10-28 09:15:00|35539.4|35535.8|35521.9|35518.3|35542.9|35539.3|35519.4|35515.8|210
1635412800000|2021-10-28 09:20:00|35521.4|35517.8|35524.9|35521.3|35528.4|35524.8|35519.4|35515.8|199
1635413100000|2021-10-28 09:25:00|35525.4|35521.8|35527.4|35523.8|35533.9|35530.3|35524.4|35520.8|170
1635413400000|2021-10-28 09:30:00|35526.4|35522.8|35507.9|35504.3|35527.9|35524.3|35507.4|35503.8|323
1635413700000|2021-10-28 09:35:00|35507.4|35503.8|35515.9|35512.3|35517.4|35513.8|35503.4|35499.8|316
1635414000000|2021-10-28 09:40:00|35516.4|35512.8|35522.4|35518.8|35526.9|35523.3|35514.9|35511.3|221
1635414300000|2021-10-28 09:45:00|35522.9|35519.3|35519.9|35516.3|35529.4|35525.8|35517.4|35513.8|213
1635414600000|2021-10-28 09:50:00|35519.4|35515.8|35520.9|35517.3|35532.4|35528.8|35518.4|35514.8|145
1635414900000|2021-10-28 09:55:00|35521.4|35517.8|35532.4|35528.8|35537.4|35533.8|35520.9|35517.3|174
1635415200000|2021-10-28 10:00:00|35530.4|35526.8|35533.4|35529.8|35534.9|35531.3|35522.4|35518.8|222
1635415500000|2021-10-28 10:05:00|35533.9|35530.3|35535.4|35531.8|35535.4|35531.8|35528.4|35524.8|97
1635415800000|2021-10-28 10:10:00|35534.9|35531.3|35521.9|35518.3|35536.4|35532.8|35520.4|35516.8|139
1635416100000|2021-10-28 10:15:00|35521.4|35517.8|35525.9|35522.3|35528.4|35524.8|35518.9|35515.3|143
1635416400000|2021-10-28 10:20:00|35525.4|35521.8|35527.4|35523.8|35532.4|35528.8|35524.4|35520.8|118
1635416700000|2021-10-28 10:25:00|35526.9|35523.3|35540.9|35537.3|35543.4|35539.8|35526.9|35523.3|172
1635417000000|2021-10-28 10:30:00|35541.4|35537.8|35560.9|35557.3|35564.9|35561.3|35541.4|35537.8|936
1635417300000|2021-10-28 10:35:00|35560.4|35556.8|35560.4|35556.8|35564.9|35561.3|35555.9|35552.3|267
1635417600000|2021-10-28 10:40:00|35559.4|35555.8|35563.9|35560.3|35564.4|35560.8|35555.4|35551.8|172
1635417900000|2021-10-28 10:45:00|35563.4|35559.8|35584.4|35580.8|35584.4|35580.8|35562.9|35559.3|388
1635418200000|2021-10-28 10:50:00|35583.9|35580.3|35587.9|35584.3|35591.4|35587.8|35574.9|35571.3|371
1635418500000|2021-10-28 10:55:00|35585.9|35582.3|35595.4|35591.8|35597.9|35594.3|35582.9|35579.3|522
1635418800000|2021-10-28 11:00:00|35594.9|35591.3|35597.4|35593.8|35597.9|35594.3|35587.4|35583.8|351
1635419100000|2021-10-28 11:05:00|35598.9|35595.3|35598.9|35595.3|35603.9|35600.3|35589.4|35585.8|398
1635419400000|2021-10-28 11:10:00|35599.4|35595.8|35590.4|35586.8|35605.9|35602.3|35584.4|35580.8|458
1635419700000|2021-10-28 11:15:00|35589.4|35585.8|35590.9|35587.3|35594.4|35590.8|35588.4|35584.8|216
1635420000000|2021-10-28 11:20:00|35591.4|35587.8|35593.9|35590.3|35594.4|35590.8|35588.4|35584.8|211
1635420300000|2021-10-28 11:25:00|35593.4|35589.8|35579.9|35576.3|35593.9|35590.3|35578.4|35574.8|404
1635420600000|2021-10-28 11:30:00|35579.4|35575.8|35564.9|35561.3|35579.4|35575.8|35564.4|35560.8|278
1635420900000|2021-10-28 11:35:00|35564.4|35560.8|35566.4|35562.8|35571.9|35568.3|35563.4|35559.8|172
1635421200000|2021-10-28 11:40:00|35566.9|35563.3|35553.9|35550.3|35568.4|35564.8|35549.9|35546.3|254
1635421500000|2021-10-28 11:45:00|35554.4|35550.8|35561.4|35557.8|35566.4|35562.8|35551.4|35547.8|378
1635421800000|2021-10-28 11:50:00|35560.9|35557.3|35556.9|35553.3|35566.9|35563.3|35555.4|35551.8|199
1635422100000|2021-10-28 11:55:00|35557.4|35553.8|35560.4|35556.8|35572.4|35568.8|35556.4|35552.8|293
1635422400000|2021-10-28 12:00:00|35559.9|35556.3|35556.4|35552.8|35565.4|35561.8|35552.9|35549.3|304
1635422700000|2021-10-28 12:05:00|35556.9|35553.3|35577.9|35574.3|35581.9|35578.3|35556.9|35553.3|243
1635423000000|2021-10-28 12:10:00|35578.4|35574.8|35571.9|35568.3|35580.4|35576.8|35570.9|35567.3|230
1635423300000|2021-10-28 12:15:00|35572.4|35568.8|35587.9|35584.3|35589.9|35586.3|35571.4|35567.8|321
1635423600000|2021-10-28 12:20:00|35588.4|35584.8|35586.9|35583.3|35599.4|35595.8|35582.9|35579.3|442
1635423900000|2021-10-28 12:25:00|35586.4|35582.8|35563.9|35560.3|35586.4|35582.8|35563.9|35560.3|316
1635424200000|2021-10-28 12:30:00|35564.9|35561.3|35565.9|35562.3|35571.9|35568.3|35557.4|35553.8|496
1635424500000|2021-10-28 12:35:00|35565.4|35561.8|35570.4|35566.8|35588.9|35585.3|35563.9|35560.3|504
1635424800000|2021-10-28 12:40:00|35569.4|35565.8|35577.9|35574.3|35581.4|35577.8|35556.4|35552.8|550
1635425100000|2021-10-28 12:45:00|35577.4|35573.8|35568.9|35565.3|35581.9|35578.3|35564.4|35560.8|564
1635425400000|2021-10-28 12:50:00|35568.4|35564.8|35556.9|35553.3|35568.9|35565.3|35548.9|35545.3|621
1635425700000|2021-10-28 12:55:00|35557.4|35553.8|35572.4|35568.8|35573.4|35569.8|35555.9|35552.3|487
1635426000000|2021-10-28 13:00:00|35572.9|35569.3|35566.9|35563.3|35575.9|35572.3|35557.4|35553.8|528
1635426300000|2021-10-28 13:05:00|35566.4|35562.8|35550.4|35546.8|35571.9|35568.3|35549.4|35545.8|486
1635426600000|2021-10-28 13:10:00|35549.9|35546.3|35550.4|35546.8|35557.9|35554.3|35543.4|35539.8|436
1635426900000|2021-10-28 13:15:00|35550.9|35547.3|35582.4|35578.8|35582.9|35579.3|35550.9|35547.3|541
1635427200000|2021-10-28 13:20:00|35582.9|35579.3|35581.9|35578.3|35585.4|35581.8|35572.4|35568.8|607
1635427500000|2021-10-28 13:25:00|35581.4|35577.8|35576.4|35572.8|35582.9|35579.3|35562.9|35559.3|841
1635427800000|2021-10-28 13:30:00|35575.8|35573.4|35644.8|35642.4|35668.8|35666.4|35574.3|35571.9|8897
1635428100000|2021-10-28 13:35:00|35640.3|35637.9|35663.8|35661.4|35676.8|35674.4|35620.8|35618.4|5351
1635428400000|2021-10-28 13:40:00|35664.8|35662.4|35653.8|35651.4|35676.8|35674.4|35633.8|35631.4|4107
1635428700000|2021-10-28 13:45:00|35651.8|35649.4|35661.3|35658.9|35685.8|35683.4|35647.8|35645.4|4353
1635429000000|2021-10-28 13:50:00|35661.8|35659.4|35665.8|35663.4|35688.8|35686.4|35660.3|35657.9|2908
1635429300000|2021-10-28 13:55:00|35665.3|35662.9|35690.8|35688.4|35700.8|35698.4|35661.8|35659.4|2403
1635429600000|2021-10-28 14:00:00|35691.8|35689.4|35659.8|35657.4|35698.8|35696.4|35659.8|35657.4|3988
1635429900000|2021-10-28 14:05:00|35658.8|35656.4|35660.3|35657.9|35669.8|35667.4|35645.3|35642.9|2388
1635430200000|2021-10-28 14:10:00|35660.8|35658.4|35641.3|35638.9|35672.8|35670.4|35611.3|35608.9|3096
1635430500000|2021-10-28 14:15:00|35640.8|35638.4|35627.3|35624.9|35653.8|35651.4|35623.8|35621.4|1862
1635430800000|2021-10-28 14:20:00|35626.8|35624.4|35622.8|35620.4|35638.8|35636.4|35607.8|35605.4|2276
1635431100000|2021-10-28 14:25:00|35622.3|35619.9|35673.8|35671.4|35683.8|35681.4|35617.3|35614.9|2057
1635431400000|2021-10-28 14:30:00|35674.3|35671.9|35682.8|35680.4|35684.3|35681.9|35661.8|35659.4|1674
1635431700000|2021-10-28 14:35:00|35683.8|35681.4|35703.8|35701.4|35703.8|35701.4|35667.3|35664.9|2409
1635432000000|2021-10-28 14:40:00|35703.3|35700.9|35674.8|35672.4|35703.8|35701.4|35670.8|35668.4|1792
1635432300000|2021-10-28 14:45:00|35674.3|35671.9|35686.3|35683.9|35713.8|35711.4|35667.8|35665.4|3039
1635432600000|2021-10-28 14:50:00|35686.8|35684.4|35692.3|35689.9|35695.8|35693.4|35670.8|35668.4|1124
1635432900000|2021-10-28 14:55:00|35691.8|35689.4|35691.3|35688.9|35699.8|35697.4|35682.8|35680.4|1061
1635433200000|2021-10-28 15:00:00|35692.8|35690.4|35691.3|35688.9|35702.8|35700.4|35683.8|35681.4|1029
1635433500000|2021-10-28 15:05:00|35690.8|35688.4|35707.3|35704.9|35712.8|35710.4|35682.8|35680.4|1059
1635433800000|2021-10-28 15:10:00|35706.8|35704.4|35695.3|35692.9|35717.8|35715.4|35694.8|35692.4|1081
1635434100000|2021-10-28 15:15:00|35695.8|35693.4|35680.8|35678.4|35700.8|35698.4|35666.8|35664.4|1298
1635434400000|2021-10-28 15:20:00|35681.8|35679.4|35658.3|35655.9|35684.8|35682.4|35655.8|35653.4|1188
1635434700000|2021-10-28 15:25:00|35658.8|35656.4|35653.3|35650.9|35667.8|35665.4|35648.8|35646.4|1152
1635435000000|2021-10-28 15:30:00|35653.8|35651.4|35681.8|35679.4|35683.8|35681.4|35651.8|35649.4|1046
1635435300000|2021-10-28 15:35:00|35683.8|35681.4|35680.3|35677.9|35694.3|35691.9|35679.8|35677.4|899
1635435600000|2021-10-28 15:40:00|35680.8|35678.4|35678.8|35676.4|35687.3|35684.9|35667.8|35665.4|793
1635435900000|2021-10-28 15:45:00|35679.3|35676.9|35617.8|35615.4|35681.3|35678.9|35614.8|35612.4|1987
1635436200000|2021-10-28 15:50:00|35619.8|35617.4|35626.8|35624.4|35640.8|35638.4|35600.8|35598.4|1600
1635436500000|2021-10-28 15:55:00|35628.3|35625.9|35619.3|35616.9|35631.8|35629.4|35615.3|35612.9|722
1635436800000|2021-10-28 16:00:00|35619.8|35617.4|35637.3|35634.9|35637.8|35635.4|35617.8|35615.4|774
1635437100000|2021-10-28 16:05:00|35636.8|35634.4|35653.3|35650.9|35654.8|35652.4|35636.3|35633.9|1513
1635437400000|2021-10-28 16:10:00|35653.8|35651.4|35671.8|35669.4|35671.8|35669.4|35649.8|35647.4|892
1635437700000|2021-10-28 16:15:00|35672.3|35669.9|35665.8|35663.4|35677.3|35674.9|35662.8|35660.4|1183
1635438000000|2021-10-28 16:20:00|35667.8|35665.4|35667.3|35664.9|35669.8|35667.4|35655.8|35653.4|697
1635438300000|2021-10-28 16:25:00|35667.8|35665.4|35634.3|35631.9|35669.3|35666.9|35630.8|35628.4|794
1635438600000|2021-10-28 16:30:00|35633.8|35631.4|35639.3|35636.9|35643.8|35641.4|35624.8|35622.4|820
1635438900000|2021-10-28 16:35:00|35639.8|35637.4|35631.3|35628.9|35640.8|35638.4|35617.3|35614.9|601
1635439200000|2021-10-28 16:40:00|35631.8|35629.4|35647.3|35644.9|35647.8|35645.4|35623.8|35621.4|483
1635439500000|2021-10-28 16:45:00|35647.8|35645.4|35655.8|35653.4|35659.8|35657.4|35642.3|35639.9|525
1635439800000|2021-10-28 16:50:00|35655.3|35652.9|35639.3|35636.9|35659.8|35657.4|35631.3|35628.9|722
1635440100000|2021-10-28 16:55:00|35638.8|35636.4|35620.8|35618.4|35644.3|35641.9|35606.8|35604.4|1544
1635440400000|2021-10-28 17:00:00|35621.8|35619.4|35640.3|35637.9|35643.8|35641.4|35618.8|35616.4|924
1635440700000|2021-10-28 17:05:00|35640.8|35638.4|35644.3|35641.9|35647.8|35645.4|35634.8|35632.4|515
1635441000000|2021-10-28 17:10:00|35643.8|35641.4|35644.8|35642.4|35651.8|35649.4|35639.3|35636.9|597
1635441300000|2021-10-28 17:15:00|35644.3|35641.9|35627.8|35625.4|35650.8|35648.4|35625.8|35623.4|516
1635441600000|2021-10-28 17:20:00|35627.3|35624.9|35625.8|35623.4|35635.3|35632.9|35623.8|35621.4|365
1635441900000|2021-10-28 17:25:00|35626.3|35623.9|35641.3|35638.9|35644.8|35642.4|35625.8|35623.4|445
1635442200000|2021-10-28 17:30:00|35641.8|35639.4|35657.3|35654.9|35659.8|35657.4|35640.8|35638.4|898
1635442500000|2021-10-28 17:35:00|35657.8|35655.4|35665.8|35663.4|35667.3|35664.9|35653.8|35651.4|472
1635442800000|2021-10-28 17:40:00|35666.3|35663.9|35671.3|35668.9|35673.8|35671.4|35663.8|35661.4|530
1635443100000|2021-10-28 17:45:00|35671.8|35669.4|35663.8|35661.4|35676.3|35673.9|35661.3|35658.9|580
1635443400000|2021-10-28 17:50:00|35663.3|35660.9|35669.8|35667.4|35678.8|35676.4|35663.3|35660.9|483
1635443700000|2021-10-28 17:55:00|35670.8|35668.4|35664.8|35662.4|35672.3|35669.9|35657.3|35654.9|528
1635444000000|2021-10-28 18:00:00|35664.3|35661.9|35676.8|35674.4|35682.8|35680.4|35663.8|35661.4|1108
1635444300000|2021-10-28 18:05:00|35677.3|35674.9|35678.8|35676.4|35679.8|35677.4|35671.8|35669.4|549
1635444600000|2021-10-28 18:10:00|35678.3|35675.9|35670.8|35668.4|35679.8|35677.4|35669.8|35667.4|435
1635444900000|2021-10-28 18:15:00|35671.3|35668.9|35673.8|35671.4|35677.8|35675.4|35662.8|35660.4|703
1635445200000|2021-10-28 18:20:00|35674.3|35671.9|35673.3|35670.9|35679.8|35677.4|35669.8|35667.4|447
1635445500000|2021-10-28 18:25:00|35673.8|35671.4|35673.3|35670.9|35677.3|35674.9|35666.3|35663.9|487
1635445800000|2021-10-28 18:30:00|35673.8|35671.4|35664.8|35662.4|35674.3|35671.9|35662.8|35660.4|397
1635446100000|2021-10-28 18:35:00|35665.3|35662.9|35658.8|35656.4|35667.8|35665.4|35655.8|35653.4|639
1635446400000|2021-10-28 18:40:00|35659.3|35656.9|35648.8|35646.4|35659.8|35657.4|35644.3|35641.9|697
1635446700000|2021-10-28 18:45:00|35649.3|35646.9|35650.3|35647.9|35651.8|35649.4|35641.8|35639.4|593
1635447000000|2021-10-28 18:50:00|35649.8|35647.4|35638.8|35636.4|35655.3|35652.9|35636.8|35634.4|758
1635447300000|2021-10-28 18:55:00|35638.3|35635.9|35634.8|35632.4|35641.8|35639.4|35629.8|35627.4|770
1635447600000|2021-10-28 19:00:00|35633.8|35631.4|35620.8|35618.4|35635.8|35633.4|35612.8|35610.4|974
1635447900000|2021-10-28 19:05:00|35621.3|35618.9|35631.8|35629.4|35632.8|35630.4|35619.3|35616.9|885
1635448200000|2021-10-28 19:10:00|35632.3|35629.9|35619.3|35616.9|35633.3|35630.9|35613.8|35611.4|1030
1635448500000|2021-10-28 19:15:00|35619.8|35617.4|35634.8|35632.4|35638.3|35635.9|35613.3|35610.9|817
1635448800000|2021-10-28 19:20:00|35635.3|35632.9|35632.3|35629.9|35641.8|35639.4|35625.8|35623.4|883
1635449100000|2021-10-28 19:25:00|35631.8|35629.4|35627.8|35625.4|35635.8|35633.4|35617.8|35615.4|756
1635449400000|2021-10-28 19:30:00|35626.8|35624.4|35640.2|35637.8|35658.8|35656.4|35615.8|35613.4|1840
1635449700000|2021-10-28 19:35:00|35640.7|35638.3|35656.7|35654.3|35666.7|35664.3|35640.2|35637.8|1264
1635450000000|2021-10-28 19:40:00|35657.2|35654.8|35660.2|35657.8|35671.7|35669.3|35654.7|35652.3|1050
1635450300000|2021-10-28 19:45:00|35660.7|35658.3|35666.7|35664.3|35670.7|35668.3|35651.7|35649.3|1216
1635450600000|2021-10-28 19:50:00|35666.2|35663.8|35714.2|35711.8|35717.7|35715.3|35666.2|35663.8|3467
1635450900000|2021-10-28 19:55:00|35714.7|35712.3|35728.2|35725.8|35737.7|35735.3|35707.2|35704.8|4387
1635451200000|2021-10-28 20:00:00|35730.2|35727.8|35761.4|35756.6|35768.9|35764.1|35726.4|35721.6|3095
1635451500000|2021-10-28 20:05:00|35763.4|35758.6|35748.4|35743.6|35773.9|35769.1|35742.4|35737.6|1246
1635451800000|2021-10-28 20:10:00|35747.9|35743.1|35756.4|35751.6|35773.4|35768.6|35747.9|35743.1|980
1635452100000|2021-10-28 20:15:00|35757.4|35752.6|35771.9|35767.1|35772.9|35768.1|35755.9|35751.1|311
1635452400000|2021-10-28 20:20:00|35771.4|35766.6|35775.4|35770.6|35775.9|35771.1|35764.9|35760.1|251
1635452700000|2021-10-28 20:25:00|35774.9|35770.1|35780.9|35776.1|35784.4|35779.6|35772.4|35767.6|326
1635453000000|2021-10-28 20:30:00|35768.4|35763.6|35797.4|35792.6|35798.9|35794.1|35755.4|35750.6|2100
1635453300000|2021-10-28 20:35:00|35796.9|35792.1|35775.9|35771.1|35800.4|35795.6|35767.4|35762.6|739
1635453600000|2021-10-28 20:40:00|35775.4|35770.6|35775.4|35770.6|35783.4|35778.6|35766.4|35761.6|406
1635453900000|2021-10-28 20:45:00|35774.9|35770.1|35757.4|35752.6|35778.9|35774.1|35751.4|35746.6|327
1635454200000|2021-10-28 20:50:00|35756.9|35752.1|35786.9|35782.1|35786.9|35782.1|35756.4|35751.6|223
1635454500000|2021-10-28 20:55:00|35786.4|35781.6|35779.5|35769.7|35788.4|35783.6|35764.4|35759.6|312
1635454800000|2021-10-28 21:00:00|35776.3|35766.5|35773.6|35763.8|35778|35768.2|35772.2|35762.4|0
1635455100000|2021-10-28 21:05:00|35773.7|35763.9|35777.1|35767.3|35777.4|35767.6|35773|35763.2|0
1635455400000|2021-10-28 21:10:00|35777|35767.2|35775.3|35765.5|35778.1|35768.3|35772.7|35762.9|0
1635455700000|2021-10-28 21:15:00|35776.4|35766.6|35774.7|35764.9|35780.1|35770.3|35774.2|35764.4|0
1635456000000|2021-10-28 21:20:00|35774.8|35765|35776.3|35766.5|35778.2|35768.4|35774.7|35764.9|0
1635456300000|2021-10-28 21:25:00|35776.4|35766.6|35785.6|35775.8|35791.7|35781.9|35773.6|35763.8|0
1635456600000|2021-10-28 21:30:00|35783.6|35773.8|35782.4|35772.6|35787.1|35777.3|35780.6|35770.8|0
1635456900000|2021-10-28 21:35:00|35782.6|35772.8|35783.9|35774.1|35785.9|35776.1|35778.3|35768.5|0
1635457200000|2021-10-28 21:40:00|35783.7|35773.9|35781.5|35771.7|35785.3|35775.5|35781.5|35771.7|0
1635457500000|2021-10-28 21:45:00|35777.8|35768|35778.4|35768.6|35784.2|35774.4|35777.6|35767.8|0
1635457800000|2021-10-28 21:50:00|35778.3|35768.5|35777.8|35768|35782.6|35772.8|35776.7|35766.9|0
1635458100000|2021-10-28 21:55:00|35777|35767.2|35774.8|35765|35779.9|35770.1|35770.8|35761|0
1635458400000|2021-10-28 22:00:00|35774.6|35764.8|35741.4|35736.6|35774.6|35764.8|35736.4|35731.6|346
1635458700000|2021-10-28 22:05:00|35740.9|35736.1|35737.4|35732.6|35746.4|35741.6|35734.9|35730.1|150
1635459000000|2021-10-28 22:10:00|35737.9|35733.1|35736.4|35731.6|35739.4|35734.6|35725.9|35721.1|239
1635459300000|2021-10-28 22:15:00|35735.9|35731.1|35734.9|35730.1|35738.4|35733.6|35729.4|35724.6|121
1635459600000|2021-10-28 22:20:00|35735.4|35730.6|35740.4|35735.6|35744.4|35739.6|35734.4|35729.6|124
1635459900000|2021-10-28 22:25:00|35739.9|35735.1|35751.4|35746.6|35752.4|35747.6|35739.4|35734.6|131
1635460200000|2021-10-28 22:30:00|35751.9|35747.1|35741.4|35736.6|35756.4|35751.6|35739.9|35735.1|145
1635460500000|2021-10-28 22:35:00|35740.9|35736.1|35730.4|35725.6|35742.4|35737.6|35728.4|35723.6|185
1635460800000|2021-10-28 22:40:00|35729.9|35725.1|35722.9|35718.1|35730.9|35726.1|35722.4|35717.6|144
1635461100000|2021-10-28 22:45:00|35726.4|35721.6|35728.4|35723.6|35730.9|35726.1|35724.9|35720.1|121
1635461400000|2021-10-28 22:50:00|35728.9|35724.1|35726.4|35721.6|35733.9|35729.1|35722.9|35718.1|109
1635461700000|2021-10-28 22:55:00|35726.9|35722.1|35725.4|35720.6|35732.4|35727.6|35721.9|35717.1|90
1635462000000|2021-10-28 23:00:00|35724.9|35720.1|35727.4|35722.6|35733.9|35729.1|35723.4|35718.6|126
1635462300000|2021-10-28 23:05:00|35727.9|35723.1|35726.4|35721.6|35734.4|35729.6|35720.4|35715.6|213
1635462600000|2021-10-28 23:10:00|35726.9|35722.1|35729.4|35724.6|35730.9|35726.1|35724.9|35720.1|67
1635462900000|2021-10-28 23:15:00|35729.9|35725.1|35706.9|35702.1|35730.4|35725.6|35706.4|35701.6|287
1635463200000|2021-10-28 23:20:00|35707.4|35702.6|35707.4|35702.6|35713.4|35708.6|35705.9|35701.1|112
1635463500000|2021-10-28 23:25:00|35706.9|35702.1|35707.4|35702.6|35713.4|35708.6|35705.9|35701.1|118
1635463800000|2021-10-28 23:30:00|35707.9|35703.1|35710.4|35705.6|35710.9|35706.1|35701.9|35697.1|142
1635464100000|2021-10-28 23:35:00|35709.9|35705.1|35709.9|35705.1|35710.9|35706.1|35703.4|35698.6|128
1635464400000|2021-10-28 23:40:00|35709.4|35704.6|35709.9|35705.1|35711.4|35706.6|35703.9|35699.1|176
1635464700000|2021-10-28 23:45:00|35709.4|35704.6|35722.4|35717.6|35722.9|35718.1|35705.4|35700.6|181
1635465000000|2021-10-28 23:50:00|35722.9|35718.1|35731.4|35726.6|35731.4|35726.6|35721.9|35717.1|159
1635465300000|2021-10-28 23:55:00|35731.9|35727.1|35724.4|35719.6|35733.9|35729.1|35724.4|35719.6|184
1635465600000|2021-10-29 00:00:00|35724.9|35720.1|35732.4|35727.6|35742.9|35738.1|35719.4|35714.6|192
1635465900000|2021-10-29 00:05:00|35732.9|35728.1|35736.4|35731.6|35738.4|35733.6|35719.9|35715.1|102
1635466200000|2021-10-29 00:10:00|35736.9|35732.1|35709.4|35704.6|35738.4|35733.6|35708.4|35703.6|267
1635466500000|2021-10-29 00:15:00|35708.9|35704.1|35701.9|35697.1|35709.9|35705.1|35695.9|35691.1|396
1635466800000|2021-10-29 00:20:00|35702.4|35697.6|35694.4|35689.6|35708.9|35704.1|35691.9|35687.1|234
1635467100000|2021-10-29 00:25:00|35693.9|35689.1|35692.9|35688.1|35699.9|35695.1|35691.4|35686.6|126
1635467400000|2021-10-29 00:30:00|35692.4|35687.6|35697.4|35692.6|35700.9|35696.1|35690.4|35685.6|122
1635467700000|2021-10-29 00:35:00|35696.9|35692.1|35705.4|35700.6|35707.9|35703.1|35693.9|35689.1|98
1635468000000|2021-10-29 00:40:00|35705.9|35701.1|35711.9|35707.1|35715.4|35710.6|35701.4|35696.6|84
1635468300000|2021-10-29 00:45:00|35710.9|35706.1|35692.4|35687.6|35711.4|35706.6|35690.9|35686.1|101
1635468600000|2021-10-29 00:50:00|35691.9|35687.1|35691.4|35686.6|35699.9|35695.1|35690.4|35685.6|82
1635468900000|2021-10-29 00:55:00|35690.4|35685.6|35687.4|35682.6|35693.4|35688.6|35682.9|35678.1|154
1635469200000|2021-10-29 01:00:00|35687.9|35683.1|35677.4|35672.6|35695.4|35690.6|35676.4|35671.6|179
1635469500000|2021-10-29 01:05:00|35676.9|35672.1|35664.9|35660.1|35677.9|35673.1|35664.4|35659.6|158
1635469800000|2021-10-29 01:10:00|35665.9|35661.1|35676.9|35672.1|35677.4|35672.6|35663.9|35659.1|133
1635470100000|2021-10-29 01:15:00|35676.4|35671.6|35674.9|35670.1|35681.9|35677.1|35673.4|35668.6|138
1635470400000|2021-10-29 01:20:00|35674.4|35669.6|35669.4|35664.6|35678.4|35673.6|35664.4|35659.6|162
1635470700000|2021-10-29 01:25:00|35669.9|35665.1|35683.4|35678.6|35684.4|35679.6|35664.9|35660.1|97
1635471000000|2021-10-29 01:30:00|35683.9|35679.1|35688.4|35683.6|35693.9|35689.1|35675.9|35671.1|93
1635471300000|2021-10-29 01:35:00|35688.9|35684.1|35681.4|35676.6|35690.4|35685.6|35674.4|35669.6|116
1635471600000|2021-10-29 01:40:00|35680.9|35676.1|35688.4|35683.6|35689.9|35685.1|35674.9|35670.1|107
1635471900000|2021-10-29 01:45:00|35687.9|35683.1|35690.9|35686.1|35694.9|35690.1|35681.4|35676.6|94
1635472200000|2021-10-29 01:50:00|35691.4|35686.6|35701.4|35696.6|35703.9|35699.1|35688.9|35684.1|99
1635472500000|2021-10-29 01:55:00|35701.9|35697.1|35689.4|35684.6|35703.9|35699.1|35688.4|35683.6|94
1635472800000|2021-10-29 02:00:00|35689.9|35685.1|35693.4|35688.6|35698.4|35693.6|35688.4|35683.6|57
1635473100000|2021-10-29 02:05:00|35692.9|35688.1|35693.4|35688.6|35695.9|35691.1|35689.9|35685.1|97
1635473400000|2021-10-29 02:10:00|35692.9|35688.1|35708.9|35704.1|35708.9|35704.1|35685.9|35681.1|163
1635473700000|2021-10-29 02:15:00|35709.4|35704.6|35707.9|35703.1|35713.4|35708.6|35704.9|35700.1|221
1635474000000|2021-10-29 02:20:00|35708.9|35704.1|35697.4|35692.6|35710.9|35706.1|35695.9|35691.1|173
1635474300000|2021-10-29 02:25:00|35697.9|35693.1|35695.4|35690.6|35702.9|35698.1|35694.9|35690.1|68
1635474600000|2021-10-29 02:30:00|35694.9|35690.1|35688.4|35683.6|35694.9|35690.1|35685.4|35680.6|94
1635474900000|2021-10-29 02:35:00|35688.9|35684.1|35690.4|35685.6|35694.9|35690.1|35686.4|35681.6|50
1635475200000|2021-10-29 02:40:00|35689.9|35685.1|35692.9|35688.1|35696.4|35691.6|35689.4|35684.6|49
1635475500000|2021-10-29 02:45:00|35693.4|35688.6|35697.4|35692.6|35701.9|35697.1|35692.4|35687.6|76
1635475800000|2021-10-29 02:50:00|35697.9|35693.1|35691.4|35686.6|35699.9|35695.1|35689.4|35684.6|39
1635476100000|2021-10-29 02:55:00|35691.9|35687.1|35690.4|35685.6|35695.9|35691.1|35688.9|35684.1|89
1635476400000|2021-10-29 03:00:00|35690.9|35686.1|35693.4|35688.6|35695.4|35690.6|35684.9|35680.1|43
1635476700000|2021-10-29 03:05:00|35692.9|35688.1|35694.4|35689.6|35697.4|35692.6|35692.4|35687.6|41
1635477000000|2021-10-29 03:10:00|35693.9|35689.1|35697.9|35693.1|35697.9|35693.1|35689.9|35685.1|42
1635477300000|2021-10-29 03:15:00|35698.9|35694.1|35696.4|35691.6|35702.4|35697.6|35694.4|35689.6|73
1635477600000|2021-10-29 03:20:00|35695.9|35691.1|35715.4|35710.6|35722.4|35717.6|35695.4|35690.6|317
1635477900000|2021-10-29 03:25:00|35716.4|35711.6|35721.4|35716.6|35727.4|35722.6|35712.4|35707.6|194
1635478200000|2021-10-29 03:30:00|35721.9|35717.1|35717.4|35712.6|35722.9|35718.1|35712.9|35708.1|91
1635478500000|2021-10-29 03:35:00|35716.9|35712.1|35715.4|35710.6|35721.4|35716.6|35715.4|35710.6|41
1635478800000|2021-10-29 03:40:00|35715.9|35711.1|35710.9|35706.1|35718.9|35714.1|35709.4|35704.6|62
1635479100000|2021-10-29 03:45:00|35711.4|35706.6|35707.4|35702.6|35714.9|35710.1|35705.9|35701.1|57
1635479400000|2021-10-29 03:50:00|35706.9|35702.1|35704.4|35699.6|35709.4|35704.6|35702.4|35697.6|80
1635479700000|2021-10-29 03:55:00|35703.9|35699.1|35704.4|35699.6|35707.9|35703.1|35701.4|35696.6|75
1635480000000|2021-10-29 04:00:00|35704.9|35700.1|35710.4|35705.6|35712.4|35707.6|35704.9|35700.1|50
1635480300000|2021-10-29 04:05:00|35710.9|35706.1|35712.9|35708.1|35713.9|35709.1|35707.9|35703.1|45
1635480600000|2021-10-29 04:10:00|35711.4|35706.6|35709.4|35704.6|35715.9|35711.1|35707.4|35702.6|40
1635480900000|2021-10-29 04:15:00|35708.9|35704.1|35715.4|35710.6|35717.4|35712.6|35707.9|35703.1|44
1635481200000|2021-10-29 04:20:00|35715.9|35711.1|35715.4|35710.6|35720.4|35715.6|35714.9|35710.1|57
1635481500000|2021-10-29 04:25:00|35714.9|35710.1|35713.9|35709.1|35718.9|35714.1|35711.9|35707.1|73
1635481800000|2021-10-29 04:30:00|35714.4|35709.6|35697.4|35692.6|35714.4|35709.6|35694.9|35690.1|133
1635482100000|2021-10-29 04:35:00|35696.9|35692.1|35691.4|35686.6|35699.4|35694.6|35689.9|35685.1|97
1635482400000|2021-10-29 04:40:00|35691.9|35687.1|35698.4|35693.6|35702.9|35698.1|35689.4|35684.6|111
1635482700000|2021-10-29 04:45:00|35698.9|35694.1|35696.4|35691.6|35705.4|35700.6|35695.9|35691.1|117
1635483000000|2021-10-29 04:50:00|35696.9|35692.1|35695.9|35691.1|35700.9|35696.1|35693.9|35689.1|87
1635483300000|2021-10-29 04:55:00|35695.4|35690.6|35687.4|35682.6|35697.4|35692.6|35687.4|35682.6|125
1635483600000|2021-10-29 05:00:00|35686.9|35682.1|35680.4|35675.6|35687.9|35683.1|35673.4|35668.6|216
1635483900000|2021-10-29 05:05:00|35679.9|35675.1|35670.9|35666.1|35682.4|35677.6|35668.9|35664.1|161
1635484200000|2021-10-29 05:10:00|35670.4|35665.6|35675.4|35670.6|35677.4|35672.6|35660.4|35655.6|144
1635484500000|2021-10-29 05:15:00|35675.9|35671.1|35681.9|35677.1|35684.9|35680.1|35672.4|35667.6|119
1635484800000|2021-10-29 05:20:00|35682.4|35677.6|35675.4|35670.6|35683.4|35678.6|35669.4|35664.6|103
1635485100000|2021-10-29 05:25:00|35675.9|35671.1|35678.4|35673.6|35684.4|35679.6|35673.4|35668.6|120
1635485400000|2021-10-29 05:30:00|35677.9|35673.1|35681.4|35676.6|35691.9|35687.1|35677.9|35673.1|149
1635485700000|2021-10-29 05:35:00|35681.9|35677.1|35682.4|35677.6|35686.4|35681.6|35678.4|35673.6|71
1635486000000|2021-10-29 05:40:00|35682.9|35678.1|35679.4|35674.6|35682.9|35678.1|35672.4|35667.6|90
1635486300000|2021-10-29 05:45:00|35678.9|35674.1|35673.9|35669.1|35680.9|35676.1|35671.9|35667.1|52
1635486600000|2021-10-29 05:50:00|35674.4|35669.6|35666.4|35661.6|35674.9|35670.1|35663.9|35659.1|154
1635486900000|2021-10-29 05:55:00|35666.9|35662.1|35666.4|35661.6|35681.4|35676.6|35665.9|35661.1|156
1635487200000|2021-10-29 06:00:00|35666.9|35662.1|35651.8|35648.2|35673.8|35670.2|35647.8|35644.2|412
1635487500000|2021-10-29 06:05:00|35652.3|35648.7|35632.8|35629.2|35654.3|35650.7|35629.3|35625.7|368
1635487800000|2021-10-29 06:10:00|35632.3|35628.7|35636.8|35633.2|35644.8|35641.2|35625.3|35621.7|259
1635488100000|2021-10-29 06:15:00|35636.3|35632.7|35646.8|35643.2|35649.8|35646.2|35633.8|35630.2|186
1635488400000|2021-10-29 06:20:00|35647.3|35643.7|35645.3|35641.7|35647.8|35644.2|35636.3|35632.7|136
1635488700000|2021-10-29 06:25:00|35644.8|35641.2|35656.8|35653.2|35657.3|35653.7|35640.3|35636.7|192
1635489000000|2021-10-29 06:30:00|35657.3|35653.7|35657.3|35653.7|35663.3|35659.7|35648.8|35645.2|210
1635489300000|2021-10-29 06:35:00|35657.8|35654.2|35655.8|35652.2|35659.8|35656.2|35649.8|35646.2|275
1635489600000|2021-10-29 06:40:00|35656.3|35652.7|35646.3|35642.7|35657.3|35653.7|35642.8|35639.2|145
1635489900000|2021-10-29 06:45:00|35646.8|35643.2|35651.3|35647.7|35654.3|35650.7|35644.8|35641.2|153
1635490200000|2021-10-29 06:50:00|35651.8|35648.2|35656.3|35652.7|35662.3|35658.7|35645.3|35641.7|145
1635490500000|2021-10-29 06:55:00|35656.8|35653.2|35659.8|35656.2|35663.3|35659.7|35650.8|35647.2|203
1635490800000|2021-10-29 07:00:00|35660.3|35656.7|35622.3|35618.7|35660.3|35656.7|35621.8|35618.2|749
1635491100000|2021-10-29 07:05:00|35622.8|35619.2|35645.3|35641.7|35646.8|35643.2|35604.3|35600.7|846
1635491400000|2021-10-29 07:10:00|35645.8|35642.2|35678.8|35675.2|35685.3|35681.7|35644.3|35640.7|695
1635491700000|2021-10-29 07:15:00|35678.3|35674.7|35664.8|35661.2|35689.8|35686.2|35664.3|35660.7|660
1635492000000|2021-10-29 07:20:00|35665.3|35661.7|35690.8|35687.2|35692.3|35688.7|35662.8|35659.2|334
1635492300000|2021-10-29 07:25:00|35690.3|35686.7|35688.3|35684.7|35699.8|35696.2|35681.8|35678.2|584
1635492600000|2021-10-29 07:30:00|35689.3|35685.7|35680.8|35677.2|35703.8|35700.2|35677.3|35673.7|424
1635492900000|2021-10-29 07:35:00|35680.3|35676.7|35679.8|35676.2|35683.8|35680.2|35670.3|35666.7|182
1635493200000|2021-10-29 07:40:00|35679.3|35675.7|35679.8|35676.2|35684.3|35680.7|35674.3|35670.7|177
1635493500000|2021-10-29 07:45:00|35679.3|35675.7|35675.8|35672.2|35683.3|35679.7|35673.3|35669.7|226
1635493800000|2021-10-29 07:50:00|35676.3|35672.7|35680.8|35677.2|35687.3|35683.7|35654.3|35650.7|370
1635494100000|2021-10-29 07:55:00|35681.3|35677.7|35666.8|35663.2|35683.8|35680.2|35662.8|35659.2|216
1635494400000|2021-10-29 08:00:00|35666.3|35662.7|35684.3|35680.7|35684.8|35681.2|35662.3|35658.7|323
1635494700000|2021-10-29 08:05:00|35684.8|35681.2|35679.3|35675.7|35694.3|35690.7|35678.3|35674.7|316
1635495000000|2021-10-29 08:10:00|35678.8|35675.2|35692.8|35689.2|35694.3|35690.7|35678.3|35674.7|229
1635495300000|2021-10-29 08:15:00|35692.3|35688.7|35688.3|35684.7|35692.3|35688.7|35680.3|35676.7|165
1635495600000|2021-10-29 08:20:00|35688.8|35685.2|35687.8|35684.2|35695.3|35691.7|35684.8|35681.2|154
1635495900000|2021-10-29 08:25:00|35688.3|35684.7|35647.8|35644.2|35691.3|35687.7|35646.3|35642.7|413
1635496200000|2021-10-29 08:30:00|35647.3|35643.7|35662.8|35659.2|35678.3|35674.7|35644.3|35640.7|418
1635496500000|2021-10-29 08:35:00|35662.3|35658.7|35649.8|35646.2|35664.3|35660.7|35637.3|35633.7|450
1635496800000|2021-10-29 08:40:00|35649.3|35645.7|35657.8|35654.2|35658.8|35655.2|35642.3|35638.7|186
1635497100000|2021-10-29 08:45:00|35658.3|35654.7|35646.3|35642.7|35663.3|35659.7|35643.8|35640.2|131
1635497400000|2021-10-29 08:50:00|35645.8|35642.2|35669.8|35666.2|35669.8|35666.2|35641.8|35638.2|192
1635497700000|2021-10-29 08:55:00|35669.3|35665.7|35672.8|35669.2|35675.3|35671.7|35661.8|35658.2|191
1635498000000|2021-10-29 09:00:00|35667.3|35663.7|35672.3|35668.7|35680.3|35676.7|35666.3|35662.7|267
1635498300000|2021-10-29 09:05:00|35672.8|35669.2|35676.8|35673.2|35684.3|35680.7|35667.8|35664.2|148
1635498600000|2021-10-29 09:10:00|35677.3|35673.7|35678.3|35674.7|35683.3|35679.7|35673.8|35670.2|168
1635498900000|2021-10-29 09:15:00|35677.8|35674.2|35667.3|35663.7|35677.8|35674.2|35659.3|35655.7|251
1635499200000|2021-10-29 09:20:00|35666.8|35663.2|35674.8|35671.2|35676.8|35673.2|35651.8|35648.2|260
1635499500000|2021-10-29 09:25:00|35675.3|35671.7|35674.8|35671.2|35676.3|35672.7|35662.8|35659.2|140
1635499800000|2021-10-29 09:30:00|35675.3|35671.7|35671.8|35668.2|35679.3|35675.7|35669.8|35666.2|143
1635500100000|2021-10-29 09:35:00|35672.3|35668.7|35676.3|35672.7|35681.3|35677.7|35670.8|35667.2|119
1635500400000|2021-10-29 09:40:00|35675.8|35672.2|35669.3|35665.7|35676.8|35673.2|35660.3|35656.7|192
1635500700000|2021-10-29 09:45:00|35669.8|35666.2|35674.8|35671.2|35677.8|35674.2|35666.3|35662.7|127
1635501000000|2021-10-29 09:50:00|35675.3|35671.7|35679.8|35676.2|35690.3|35686.7|35674.3|35670.7|194
1635501300000|2021-10-29 09:55:00|35679.3|35675.7|35679.8|35676.2|35689.8|35686.2|35678.8|35675.2|175
1635501600000|2021-10-29 10:00:00|35679.3|35675.7|35685.8|35682.2|35695.3|35691.7|35679.3|35675.7|267
1635501900000|2021-10-29 10:05:00|35686.3|35682.7|35684.3|35680.7|35689.8|35686.2|35676.3|35672.7|279
1635502200000|2021-10-29 10:10:00|35684.8|35681.2|35657.8|35654.2|35689.3|35685.7|35656.3|35652.7|554
1635502500000|2021-10-29 10:15:00|35657.3|35653.7|35661.8|35658.2|35666.3|35662.7|35652.3|35648.7|499
1635502800000|2021-10-29 10:20:00|35661.3|35657.7|35651.8|35648.2|35667.3|35663.7|35649.3|35645.7|323
1635503100000|2021-10-29 10:25:00|35652.3|35648.7|35663.3|35659.7|35663.8|35660.2|35650.8|35647.2|208
1635503400000|2021-10-29 10:30:00|35662.8|35659.2|35670.3|35666.7|35672.3|35668.7|35655.3|35651.7|351
1635503700000|2021-10-29 10:35:00|35671.3|35667.7|35673.8|35670.2|35681.3|35677.7|35666.3|35662.7|363
1635504000000|2021-10-29 10:40:00|35673.3|35669.7|35677.8|35674.2|35681.8|35678.2|35665.8|35662.2|181
1635504300000|2021-10-29 10:45:00|35678.3|35674.7|35684.8|35681.2|35690.8|35687.2|35678.3|35674.7|280
1635504600000|2021-10-29 10:50:00|35684.3|35680.7|35677.8|35674.2|35686.8|35683.2|35677.3|35673.7|165
1635504900000|2021-10-29 10:55:00|35677.3|35673.7|35684.3|35680.7|35688.3|35684.7|35669.3|35665.7|333
1635505200000|2021-10-29 11:00:00|35682.3|35678.7|35688.8|35685.2|35692.3|35688.7|35679.3|35675.7|428
1635505500000|2021-10-29 11:05:00|35689.3|35685.7|35685.3|35681.7|35691.3|35687.7|35679.3|35675.7|224
1635505800000|2021-10-29 11:10:00|35684.8|35681.2|35690.3|35686.7|35699.3|35695.7|35684.3|35680.7|320
1635506100000|2021-10-29 11:15:00|35689.3|35685.7|35692.3|35688.7|35694.3|35690.7|35685.8|35682.2|169
1635506400000|2021-10-29 11:20:00|35691.8|35688.2|35688.8|35685.2|35699.3|35695.7|35687.8|35684.2|201
1635506700000|2021-10-29 11:25:00|35689.3|35685.7|35696.8|35693.2|35699.8|35696.2|35688.3|35684.7|122
1635507000000|2021-10-29 11:30:00|35696.3|35692.7|35693.8|35690.2|35704.8|35701.2|35690.8|35687.2|264
1635507300000|2021-10-29 11:35:00|35694.3|35690.7|35713.3|35709.7|35716.3|35712.7|35694.3|35690.7|351
1635507600000|2021-10-29 11:40:00|35712.8|35709.2|35702.3|35698.7|35714.3|35710.7|35697.8|35694.2|307
1635507900000|2021-10-29 11:45:00|35701.8|35698.2|35707.3|35703.7|35712.3|35708.7|35695.3|35691.7|348
1635508200000|2021-10-29 11:50:00|35706.8|35703.2|35712.8|35709.2|35719.3|35715.7|35705.3|35701.7|416
1635508500000|2021-10-29 11:55:00|35712.3|35708.7|35688.3|35684.7|35712.3|35708.7|35688.3|35684.7|354
1635508800000|2021-10-29 12:00:00|35689.3|35685.7|35689.3|35685.7|35693.8|35690.2|35681.8|35678.2|538
1635509100000|2021-10-29 12:05:00|35688.8|35685.2|35703.3|35699.7|35704.3|35700.7|35687.8|35684.2|335
1635509400000|2021-10-29 12:10:00|35703.8|35700.2|35701.3|35697.7|35708.8|35705.2|35694.3|35690.7|377
1635509700000|2021-10-29 12:15:00|35700.8|35697.2|35694.8|35691.2|35701.3|35697.7|35688.3|35684.7|304
1635510000000|2021-10-29 12:20:00|35695.3|35691.7|35693.3|35689.7|35703.8|35700.2|35692.8|35689.2|197
1635510300000|2021-10-29 12:25:00|35692.8|35689.2|35693.3|35689.7|35699.8|35696.2|35690.8|35687.2|242
1635510600000|2021-10-29 12:30:00|35682.8|35679.2|35704.8|35701.2|35712.3|35708.7|35671.8|35668.2|682
1635510900000|2021-10-29 12:35:00|35704.3|35700.7|35707.8|35704.2|35721.3|35717.7|35699.3|35695.7|453
1635511200000|2021-10-29 12:40:00|35708.3|35704.7|35691.8|35688.2|35708.8|35705.2|35690.3|35686.7|390
1635511500000|2021-10-29 12:45:00|35692.3|35688.7|35662.3|35658.7|35697.8|35694.2|35662.3|35658.7|660
1635511800000|2021-10-29 12:50:00|35662.8|35659.2|35661.3|35657.7|35666.3|35662.7|35640.8|35637.2|1199
1635512100000|2021-10-29 12:55:00|35661.8|35658.2|35669.3|35665.7|35680.3|35676.7|35661.3|35657.7|441
1635512400000|2021-10-29 13:00:00|35668.8|35665.2|35654.8|35651.2|35679.3|35675.7|35653.3|35649.7|500
1635512700000|2021-10-29 13:05:00|35655.3|35651.7|35628.8|35625.2|35657.8|35654.2|35624.8|35621.2|761
1635513000000|2021-10-29 13:10:00|35628.3|35624.7|35642.8|35639.2|35645.8|35642.2|35625.8|35622.2|679
1635513300000|2021-10-29 13:15:00|35642.3|35638.7|35651.8|35648.2|35659.3|35655.7|35637.8|35634.2|557
1635513600000|2021-10-29 13:20:00|35652.3|35648.7|35662.3|35658.7|35667.3|35663.7|35651.3|35647.7|451
1635513900000|2021-10-29 13:25:00|35660.3|35656.7|35663.8|35660.2|35684.3|35680.7|35654.8|35651.2|875
1635514200000|2021-10-29 13:30:00|35663.2|35660.8|35764.2|35761.8|35770.2|35767.8|35635.7|35633.3|7246
1635514500000|2021-10-29 13:35:00|35762.2|35759.8|35758.7|35756.3|35809.7|35807.3|35750.2|35747.8|5515
1635514800000|2021-10-29 13:40:00|35759.2|35756.8|35719.2|35716.8|35765.2|35762.8|35716.7|35714.3|2958
1635515100000|2021-10-29 13:45:00|35720.2|35717.8|35767.7|35765.3|35767.7|35765.3|35719.7|35717.3|2958
1635515400000|2021-10-29 13:50:00|35768.7|35766.3|35774.7|35772.3|35778.7|35776.3|35731.2|35728.8|2601
1635515700000|2021-10-29 13:55:00|35774.2|35771.8|35744.2|35741.8|35780.7|35778.3|35739.7|35737.3|1984
1635516000000|2021-10-29 14:00:00|35743.7|35741.3|35728.7|35726.3|35755.7|35753.3|35714.7|35712.3|2369
1635516300000|2021-10-29 14:05:00|35728.2|35725.8|35743.2|35740.8|35759.7|35757.3|35723.7|35721.3|1863
1635516600000|2021-10-29 14:10:00|35742.7|35740.3|35719.2|35716.8|35747.7|35745.3|35714.7|35712.3|1627
1635516900000|2021-10-29 14:15:00|35719.7|35717.3|35707.7|35705.3|35728.2|35725.8|35695.2|35692.8|2214
1635517200000|2021-10-29 14:20:00|35707.2|35704.8|35702.2|35699.8|35730.7|35728.3|35700.2|35697.8|1710
1635517500000|2021-10-29 14:25:00|35701.7|35699.3|35692.2|35689.8|35709.2|35706.8|35675.2|35672.8|2494
1635517800000|2021-10-29 14:30:00|35693.2|35690.8|35680.7|35678.3|35695.2|35692.8|35666.2|35663.8|2421
1635518100000|2021-10-29 14:35:00|35680.2|35677.8|35699.2|35696.8|35713.2|35710.8|35680.2|35677.8|1966
1635518400000|2021-10-29 14:40:00|35699.7|35697.3|35729.2|35726.8|35730.7|35728.3|35699.2|35696.8|1253
1635518700000|2021-10-29 14:45:00|35729.7|35727.3|35765.2|35762.8|35766.2|35763.8|35729.2|35726.8|1768
1635519000000|2021-10-29 14:50:00|35765.7|35763.3|35750.2|35747.8|35774.2|35771.8|35746.7|35744.3|1821
1635519300000|2021-10-29 14:55:00|35750.7|35748.3|35747.2|35744.8|35774.7|35772.3|35744.7|35742.3|1075
1635519600000|2021-10-29 15:00:00|35746.7|35744.3|35755.2|35752.8|35765.7|35763.3|35745.2|35742.8|1019
1635519900000|2021-10-29 15:05:00|35755.7|35753.3|35789.7|35787.3|35790.2|35787.8|35749.2|35746.8|1433
1635520200000|2021-10-29 15:10:00|35789.2|35786.8|35781.2|35778.8|35806.2|35803.8|35781.2|35778.8|1462
1635520500000|2021-10-29 15:15:00|35782.2|35779.8|35789.2|35786.8|35797.2|35794.8|35777.2|35774.8|1109
1635520800000|2021-10-29 15:20:00|35790.7|35788.3|35805.2|35802.8|35805.2|35802.8|35784.2|35781.8|1184
1635521100000|2021-10-29 15:25:00|35806.7|35804.3|35794.2|35791.8|35816.2|35813.8|35789.7|35787.3|1481
1635521400000|2021-10-29 15:30:00|35796.2|35793.8|35819.7|35817.3|35830.2|35827.8|35794.2|35791.8|1525
1635521700000|2021-10-29 15:35:00|35819.2|35816.8|35793.2|35790.8|35823.2|35820.8|35788.2|35785.8|1363
1635522000000|2021-10-29 15:40:00|35795.2|35792.8|35767.2|35764.8|35799.7|35797.3|35761.2|35758.8|1188
1635522300000|2021-10-29 15:45:00|35767.7|35765.3|35767.2|35764.8|35769.2|35766.8|35755.2|35752.8|890
1635522600000|2021-10-29 15:50:00|35766.7|35764.3|35777.2|35774.8|35782.2|35779.8|35761.2|35758.8|1037
1635522900000|2021-10-29 15:55:00|35777.7|35775.3|35778.7|35776.3|35795.7|35793.3|35776.7|35774.3|935
1635523200000|2021-10-29 16:00:00|35779.2|35776.8|35786.2|35783.8|35790.2|35787.8|35769.2|35766.8|839
1635523500000|2021-10-29 16:05:00|35786.7|35784.3|35796.2|35793.8|35798.2|35795.8|35779.2|35776.8|786
1635523800000|2021-10-29 16:10:00|35795.7|35793.3|35804.7|35802.3|35814.7|35812.3|35794.7|35792.3|1291
1635524100000|2021-10-29 16:15:00|35805.2|35802.8|35810.2|35807.8|35812.2|35809.8|35802.2|35799.8|545
1635524400000|2021-10-29 16:20:00|35810.7|35808.3|35839.2|35836.8|35845.7|35843.3|35808.2|35805.8|2044
1635524700000|2021-10-29 16:25:00|35838.2|35835.8|35850.2|35847.8|35851.7|35849.3|35825.7|35823.3|1085
1635525000000|2021-10-29 16:30:00|35849.7|35847.3|35824.2|35821.8|35851.2|35848.8|35824.2|35821.8|769
1635525300000|2021-10-29 16:35:00|35826.2|35823.8|35838.2|35835.8|35842.2|35839.8|35826.2|35823.8|588
1635525600000|2021-10-29 16:40:00|35839.7|35837.3|35833.2|35830.8|35845.2|35842.8|35830.2|35827.8|710
1635525900000|2021-10-29 16:45:00|35833.7|35831.3|35815.7|35813.3|35834.7|35832.3|35813.2|35810.8|798
1635526200000|2021-10-29 16:50:00|35816.2|35813.8|35808.2|35805.8|35820.2|35817.8|35806.2|35803.8|656
1635526500000|2021-10-29 16:55:00|35809.7|35807.3|35801.1|35798.7|35814.7|35812.3|35796.6|35794.2|757
1635526800000|2021-10-29 17:00:00|35802.1|35799.7|35810.6|35808.2|35812.1|35809.7|35796.1|35793.7|648
1635527100000|2021-10-29 17:05:00|35811.1|35808.7|35805.6|35803.2|35811.1|35808.7|35798.1|35795.7|408
1635527400000|2021-10-29 17:10:00|35805.1|35802.7|35799.1|35796.7|35807.6|35805.2|35798.1|35795.7|376
1635527700000|2021-10-29 17:15:00|35799.6|35797.2|35804.6|35802.2|35805.1|35802.7|35794.1|35791.7|471
1635528000000|2021-10-29 17:20:00|35805.1|35802.7|35796.1|35793.7|35805.1|35802.7|35791.1|35788.7|669
1635528300000|2021-10-29 17:25:00|35795.1|35792.7|35798.6|35796.2|35800.1|35797.7|35793.6|35791.2|340
1635528600000|2021-10-29 17:30:00|35799.1|35796.7|35798.6|35796.2|35805.1|35802.7|35794.6|35792.2|396
1635528900000|2021-10-29 17:35:00|35799.1|35796.7|35802.6|35800.2|35810.1|35807.7|35794.1|35791.7|505
1635529200000|2021-10-29 17:40:00|35802.1|35799.7|35794.1|35791.7|35803.1|35800.7|35791.1|35788.7|347
1635529500000|2021-10-29 17:45:00|35794.6|35792.2|35782.1|35779.7|35797.1|35794.7|35778.1|35775.7|682
1635529800000|2021-10-29 17:50:00|35782.6|35780.2|35782.1|35779.7|35788.1|35785.7|35780.1|35777.7|440
1635530100000|2021-10-29 17:55:00|35783.1|35780.7|35799.6|35797.2|35801.1|35798.7|35781.1|35778.7|534
1635530400000|2021-10-29 18:00:00|35799.1|35796.7|35793.1|35790.7|35800.1|35797.7|35785.1|35782.7|660
1635530700000|2021-10-29 18:05:00|35792.6|35790.2|35791.6|35789.2|35793.1|35790.7|35782.1|35779.7|460
1635531000000|2021-10-29 18:10:00|35791.1|35788.7|35781.1|35778.7|35794.1|35791.7|35780.6|35778.2|477
1635531300000|2021-10-29 18:15:00|35781.6|35779.2|35758.1|35755.7|35784.1|35781.7|35753.6|35751.2|1418
1635531600000|2021-10-29 18:20:00|35757.6|35755.2|35729.1|35726.7|35765.1|35762.7|35728.6|35726.2|1358
1635531900000|2021-10-29 18:25:00|35728.6|35726.2|35719.1|35716.7|35734.6|35732.2|35716.1|35713.7|1346
1635532200000|2021-10-29 18:30:00|35718.6|35716.2|35714.1|35711.7|35726.1|35723.7|35711.1|35708.7|1445
1635532500000|2021-10-29 18:35:00|35714.6|35712.2|35721.1|35718.7|35730.6|35728.2|35714.1|35711.7|912
1635532800000|2021-10-29 18:40:00|35721.6|35719.2|35751.1|35748.7|35751.6|35749.2|35721.6|35719.2|971
1635533100000|2021-10-29 18:45:00|35752.1|35749.7|35754.1|35751.7|35759.1|35756.7|35740.1|35737.7|842
1635533400000|2021-10-29 18:50:00|35754.6|35752.2|35757.1|35754.7|35765.6|35763.2|35747.1|35744.7|614
1635533700000|2021-10-29 18:55:00|35758.1|35755.7|35752.6|35750.2|35767.1|35764.7|35745.1|35742.7|712
1635534000000|2021-10-29 19:00:00|35753.1|35750.7|35750.6|35748.2|35762.6|35760.2|35741.6|35739.2|1158
1635534300000|2021-10-29 19:05:00|35751.1|35748.7|35751.6|35749.2|35763.1|35760.7|35745.6|35743.2|802
1635534600000|2021-10-29 19:10:00|35751.1|35748.7|35747.6|35745.2|35754.1|35751.7|35735.6|35733.2|629
1635534900000|2021-10-29 19:15:00|35747.1|35744.7|35731.6|35729.2|35748.6|35746.2|35716.6|35714.2|1264
1635535200000|2021-10-29 19:20:00|35731.1|35728.7|35722.6|35720.2|35746.1|35743.7|35720.6|35718.2|1352
1635535500000|2021-10-29 19:25:00|35722.1|35719.7|35735.1|35732.7|35740.1|35737.7|35719.1|35716.7|699
1635535800000|2021-10-29 19:30:00|35733.1|35730.7|35749.1|35746.7|35751.1|35748.7|35727.1|35724.7|888
1635536100000|2021-10-29 19:35:00|35748.6|35746.2|35762.6|35760.2|35773.1|35770.7|35746.1|35743.7|1167
1635536400000|2021-10-29 19:40:00|35763.1|35760.7|35789.1|35786.7|35794.1|35791.7|35760.6|35758.2|1571
1635536700000|2021-10-29 19:45:00|35786.6|35784.2|35806.6|35804.2|35816.6|35814.2|35786.1|35783.7|1725
1635537000000|2021-10-29 19:50:00|35806.1|35803.7|35852.1|35849.7|35854.1|35851.7|35787.1|35784.7|3904
1635537300000|2021-10-29 19:55:00|35853.1|35850.7|35829.1|35826.7|35858.1|35855.7|35815.1|35812.7|5150
1635537600000|2021-10-29 20:00:00|35828.1|35825.7|35842.8|35838|35842.8|35838|35817.8|35813|1595
1635537900000|2021-10-29 20:05:00|35843.3|35838.5|35831.8|35827|35844.3|35839.5|35829.3|35824.5|624
1635538200000|2021-10-29 20:10:00|35832.3|35827.5|35848.8|35844|35856.8|35852|35830.8|35826|536
1635538500000|2021-10-29 20:15:00|35847.8|35843|35855.3|35850.5|35856.3|35851.5|35845.3|35840.5|223
1635538800000|2021-10-29 20:20:00|35854.8|35850|35864.8|35860|35865.8|35861|35848.8|35844|293
1635539100000|2021-10-29 20:25:00|35865.3|35860.5|35861.3|35856.5|35865.8|35861|35857.8|35853|173
1635539400000|2021-10-29 20:30:00|35861.8|35857|35866.8|35862|35866.8|35862|35858.3|35853.5|103
1635539700000|2021-10-29 20:35:00|35867.3|35862.5|35850.8|35846|35867.8|35863|35850.8|35846|124
1635540000000|2021-10-29 20:40:00|35849.8|35845|35848.3|35843.5|35851.3|35846.5|35845.8|35841|165
1635540300000|2021-10-29 20:45:00|35848.8|35844|35843.3|35838.5|35852.3|35847.5|35840.3|35835.5|134
1635540600000|2021-10-29 20:50:00|35843.8|35839|35856|35851.2|35864.8|35860|35843.3|35838.5|139
1635540900000|2021-10-29 20:55:00|35855|35850.2|35856.3|35846.5|35858.5|35853.7|35843.5|35838.7|67
1635717600000|2021-10-31 22:00:00|35901.5|35896.7|35907|35902.2|35922|35917.2|35890|35885.2|442
1635717900000|2021-10-31 22:05:00|35907.5|35902.7|35917|35912.2|35919.5|35914.7|35902.5|35897.7|314
1635718200000|2021-10-31 22:10:00|35916.5|35911.7|35922.5|35917.7|35923|35918.2|35914|35909.2|120
1635718500000|2021-10-31 22:15:00|35922|35917.2|35915|35910.2|35926.5|35921.7|35909.5|35904.7|228
1635718800000|2021-10-31 22:20:00|35915.5|35910.7|35905.5|35900.7|35921|35916.2|35901|35896.2|182
1635719100000|2021-10-31 22:25:00|35903.5|35898.7|35939.5|35934.7|35942.5|35937.7|35901.5|35896.7|382
1635719400000|2021-10-31 22:30:00|35940|35935.2|35918|35913.2|35944|35939.2|35917|35912.2|303
1635719700000|2021-10-31 22:35:00|35917.5|35912.7|35908.5|35903.7|35923|35918.2|35908.5|35903.7|163
1635720000000|2021-10-31 22:40:00|35909|35904.2|35899.5|35894.7|35909.5|35904.7|35896.5|35891.7|171
1635720300000|2021-10-31 22:45:00|35899|35894.2|35909.5|35904.7|35909.5|35904.7|35894.5|35889.7|130
1635720600000|2021-10-31 22:50:00|35910|35905.2|35908|35903.2|35910.5|35905.7|35899|35894.2|107
1635720900000|2021-10-31 22:55:00|35908.5|35903.7|35899.5|35894.7|35913|35908.2|35899|35894.2|122
1635721200000|2021-10-31 23:00:00|35899|35894.2|35883.5|35878.7|35905.5|35900.7|35883|35878.2|222
1635721500000|2021-10-31 23:05:00|35883|35878.2|35879.5|35874.7|35885.5|35880.7|35876|35871.2|164
1635721800000|2021-10-31 23:10:00|35880|35875.2|35883.5|35878.7|35883.5|35878.7|35870|35865.2|269
1635722100000|2021-10-31 23:15:00|35883|35878.2|35904.5|35899.7|35908.5|35903.7|35881.5|35876.7|317
1635722400000|2021-10-31 23:20:00|35904|35899.2|35899.5|35894.7|35909.5|35904.7|35895.5|35890.7|132
1635722700000|2021-10-31 23:25:00|35900|35895.2|35925.5|35920.7|35925.5|35920.7|35899|35894.2|160
1635723000000|2021-10-31 23:30:00|35926|35921.2|35925.5|35920.7|35928|35923.2|35913|35908.2|191
1635723300000|2021-10-31 23:35:00|35925|35920.2|35916|35911.2|35930.5|35925.7|35914.5|35909.7|178
1635723600000|2021-10-31 23:40:00|35915.5|35910.7|35926.5|35921.7|35926.5|35921.7|35908.5|35903.7|247
1635723900000|2021-10-31 23:45:00|35926|35921.2|35926.5|35921.7|35931.5|35926.7|35920.5|35915.7|184
1635724200000|2021-10-31 23:50:00|35926|35921.2|35916|35911.2|35928|35923.2|35915.5|35910.7|201
1635724500000|2021-10-31 23:55:00|35915.5|35910.7|35923.5|35918.7|35926|35921.2|35915.5|35910.7|126
1635724800000|2021-11-01 00:00:00|35923|35918.2|35922|35917.2|35928|35923.2|35915.5|35910.7|171
1635725100000|2021-11-01 00:05:00|35921.5|35916.7|35930.5|35925.7|35933|35928.2|35916.5|35911.7|176
1635725400000|2021-11-01 00:10:00|35930|35925.2|35938.5|35933.7|35942|35937.2|35926|35921.2|213
1635725700000|2021-11-01 00:15:00|35939|35934.2|35958.5|35953.7|35962.5|35957.7|35939|35934.2|612
1635726000000|2021-11-01 00:20:00|35959|35954.2|35939.5|35934.7|35959.5|35954.7|35937|35932.2|221
1635726300000|2021-11-01 00:25:00|35940|35935.2|35940.5|35935.7|35947.5|35942.7|35937.5|35932.7|170
1635726600000|2021-11-01 00:30:00|35941|35936.2|35942.5|35937.7|35947|35942.2|35937|35932.2|136
1635726900000|2021-11-01 00:35:00|35942|35937.2|35937.5|35932.7|35945.5|35940.7|35937|35932.2|78
1635727200000|2021-11-01 00:40:00|35938|35933.2|35935|35930.2|35939|35934.2|35931.5|35926.7|117
1635727500000|2021-11-01 00:45:00|35935.5|35930.7|35931.5|35926.7|35938.5|35933.7|35930.5|35925.7|77
1635727800000|2021-11-01 00:50:00|35931|35926.2|35924|35919.2|35933.5|35928.7|35923|35918.2|167
1635728100000|2021-11-01 00:55:00|35924.5|35919.7|35927.5|35922.7|35928.5|35923.7|35922|35917.2|138
1635728400000|2021-11-01 01:00:00|35927|35922.2|35919.5|35914.7|35927|35922.2|35915|35910.2|212
1635728700000|2021-11-01 01:05:00|35920|35915.2|35923.5|35918.7|35929|35924.2|35919|35914.2|152
1635729000000|2021-11-01 01:10:00|35924|35919.2|35930|35925.2|35932|35927.2|35924|35919.2|84
1635729300000|2021-11-01 01:15:00|35931.5|35926.7|35913.5|35908.7|35935|35930.2|35907.5|35902.7|307
1635729600000|2021-11-01 01:20:00|35913|35908.2|35906.5|35901.7|35914|35909.2|35903|35898.2|222
1635729900000|2021-11-01 01:25:00|35906|35901.2|35911.5|35906.7|35912.5|35907.7|35905|35900.2|59
1635730200000|2021-11-01 01:30:00|35911|35906.2|35903.5|35898.7|35911|35906.2|35899.5|35894.7|191
1635730500000|2021-11-01 01:35:00|35903|35898.2|35905.5|35900.7|35908|35903.2|35896|35891.2|173
1635730800000|2021-11-01 01:40:00|35905|35900.2|35905.5|35900.7|35907.5|35902.7|35889.5|35884.7|186
1635731100000|2021-11-01 01:45:00|35906|35901.2|35911.5|35906.7|35916.5|35911.7|35906|35901.2|95
1635731400000|2021-11-01 01:50:00|35912|35907.2|35921.5|35916.7|35923.5|35918.7|35912|35907.2|180
1635731700000|2021-11-01 01:55:00|35922|35917.2|35914.5|35909.7|35925.5|35920.7|35913.5|35908.7|125
1635732000000|2021-11-01 02:00:00|35915|35910.2|35913.5|35908.7|35917.5|35912.7|35905.5|35900.7|71
1635732300000|2021-11-01 02:05:00|35913|35908.2|35917.5|35912.7|35919|35914.2|35906|35901.2|57
1635732600000|2021-11-01 02:10:00|35918|35913.2|35917.5|35912.7|35922.5|35917.7|35916|35911.2|37
1635732900000|2021-11-01 02:15:00|35917|35912.2|35909.5|35904.7|35921.5|35916.7|35909.5|35904.7|92
1635733200000|2021-11-01 02:20:00|35909|35904.2|35911.5|35906.7|35916.5|35911.7|35907|35902.2|40
1635733500000|2021-11-01 02:25:00|35911|35906.2|35915.5|35910.7|35923|35918.2|35911|35906.2|50
1635733800000|2021-11-01 02:30:00|35917.5|35912.7|35914.5|35909.7|35922|35917.2|35911.5|35906.7|66
1635734100000|2021-11-01 02:35:00|35915|35910.2|35904.5|35899.7|35916.5|35911.7|35903.5|35898.7|55
1635734400000|2021-11-01 02:40:00|35904|35899.2|35903|35898.2|35908.5|35903.7|35900.5|35895.7|109
1635734700000|2021-11-01 02:45:00|35903.5|35898.7|35906.5|35901.7|35909|35904.2|35900|35895.2|73
1635735000000|2021-11-01 02:50:00|35906|35901.2|35905.5|35900.7|35910|35905.2|35904.5|35899.7|87
1635735300000|2021-11-01 02:55:00|35906|35901.2|35915|35910.2|35915.5|35910.7|35905.5|35900.7|42
1635735600000|2021-11-01 03:00:00|35914.5|35909.7|35919|35914.2|35919|35914.2|35911.5|35906.7|70
1635735900000|2021-11-01 03:05:00|35920.5|35915.7|35913.5|35908.7|35921|35916.2|35912.5|35907.7|40
1635736200000|2021-11-01 03:10:00|35914|35909.2|35919|35914.2|35920.5|35915.7|35913.5|35908.7|32
1635736500000|2021-11-01 03:15:00|35918.5|35913.7|35915.5|35910.7|35919|35914.2|35914.5|35909.7|33
1635736800000|2021-11-01 03:20:00|35916|35911.2|35914.5|35909.7|35916|35911.2|35910|35905.2|38
1635737100000|2021-11-01 03:25:00|35914|35909.2|35914.5|35909.7|35916.5|35911.7|35910|35905.2|37
1635737400000|2021-11-01 03:30:00|35914|35909.2|35915.5|35910.7|35918|35913.2|35911|35906.2|50
1635737700000|2021-11-01 03:35:00|35916|35911.2|35911.5|35906.7|35918|35913.2|35911|35906.2|35
1635738000000|2021-11-01 03:40:00|35911|35906.2|35909.5|35904.7|35914.5|35909.7|35908.5|35903.7|47
1635738300000|2021-11-01 03:45:00|35909|35904.2|35911.5|35906.7|35913.5|35908.7|35909|35904.2|13
1635738600000|2021-11-01 03:50:00|35911|35906.2|35905.5|35900.7|35911.5|35906.7|35905|35900.2|45
1635738900000|2021-11-01 03:55:00|35905|35900.2|35902|35897.2|35907.5|35902.7|35901|35896.2|91
1635739200000|2021-11-01 04:00:00|35901.5|35896.7|35904|35899.2|35906|35901.2|35900|35895.2|76
1635739500000|2021-11-01 04:05:00|35905|35900.2|35905|35900.2|35907|35902.2|35901|35896.2|73
1635739800000|2021-11-01 04:10:00|35905.5|35900.7|35905.5|35900.7|35909|35904.2|35904|35899.2|32
1635740100000|2021-11-01 04:15:00|35904.5|35899.7|35902|35897.2|35905.5|35900.7|35902|35897.2|21
1635740400000|2021-11-01 04:20:00|35901.5|35896.7|35901.5|35896.7|35904|35899.2|35901|35896.2|70
1635740700000|2021-11-01 04:25:00|35902|35897.2|35902.5|35897.7|35902.5|35897.7|35897.5|35892.7|41
1635741000000|2021-11-01 04:30:00|35902|35897.2|35902|35897.2|35905|35900.2|35900|35895.2|64
1635741300000|2021-11-01 04:35:00|35902.5|35897.7|35895.5|35890.7|35906|35901.2|35894.5|35889.7|92
1635741600000|2021-11-01 04:40:00|35896|35891.2|35894|35889.2|35897|35892.2|35893|35888.2|53
1635741900000|2021-11-01 04:45:00|35893.5|35888.7|35892|35887.2|35895|35890.2|35890|35885.2|110
1635742200000|2021-11-01 04:50:00|35892.5|35887.7|35891.5|35886.7|35893.5|35888.7|35887.5|35882.7|86
1635742500000|2021-11-01 04:55:00|35892|35887.2|35893.5|35888.7|35895|35890.2|35889.5|35884.7|65
1635742800000|2021-11-01 05:00:00|35893|35888.2|35904.5|35899.7|35905.5|35900.7|35892.5|35887.7|164
1635743100000|2021-11-01 05:05:00|35905|35900.2|35893.5|35888.7|35906.5|35901.7|35893|35888.2|96
1635743400000|2021-11-01 05:10:00|35894|35889.2|35896.5|35891.7|35899|35894.2|35891.5|35886.7|90
1635743700000|2021-11-01 05:15:00|35897|35892.2|35895|35890.2|35901|35896.2|35891.5|35886.7|56
1635744000000|2021-11-01 05:20:00|35895.5|35890.7|35901.5|35896.7|35904|35899.2|35895|35890.2|43
1635744300000|2021-11-01 05:25:00|35901|35896.2|35899.5|35894.7|35901.5|35896.7|35897.5|35892.7|32
1635744600000|2021-11-01 05:30:00|35900|35895.2|35905.5|35900.7|35906.5|35901.7|35899.5|35894.7|109
1635744900000|2021-11-01 05:35:00|35906|35901.2|35903|35898.2|35907|35902.2|35900.5|35895.7|104
1635745200000|2021-11-01 05:40:00|35903.5|35898.7|35894|35889.2|35906.5|35901.7|35894|35889.2|147
1635745500000|2021-11-01 05:45:00|35893.5|35888.7|35876.5|35871.7|35894|35889.2|35873|35868.2|351
1635745800000|2021-11-01 05:50:00|35876|35871.2|35879.5|35874.7|35881|35876.2|35874|35869.2|115
1635746100000|2021-11-01 05:55:00|35879|35874.2|35877.5|35872.7|35883|35878.2|35874|35869.2|121
1635746400000|2021-11-01 06:00:00|35876.9|35873.3|35867.9|35864.3|35880.9|35877.3|35859.4|35855.8|263
1635746700000|2021-11-01 06:05:00|35868.4|35864.8|35871.9|35868.3|35873.4|35869.8|35858.9|35855.3|145
1635747000000|2021-11-01 06:10:00|35872.4|35868.8|35860.9|35857.3|35874.9|35871.3|35859.4|35855.8|97
1635747300000|2021-11-01 06:15:00|35861.4|35857.8|35861.4|35857.8|35864.9|35861.3|35857.4|35853.8|151
1635747600000|2021-11-01 06:20:00|35859.9|35856.3|35856.9|35853.3|35861.9|35858.3|35854.9|35851.3|86
1635747900000|2021-11-01 06:25:00|35856.4|35852.8|35862.9|35859.3|35863.4|35859.8|35855.9|35852.3|66
1635748200000|2021-11-01 06:30:00|35863.4|35859.8|35868.9|35865.3|35869.4|35865.8|35862.4|35858.8|74
1635748500000|2021-11-01 06:35:00|35868.4|35864.8|35869.9|35866.3|35876.4|35872.8|35866.9|35863.3|89
1635748800000|2021-11-01 06:40:00|35869.4|35865.8|35870.4|35866.8|35872.9|35869.3|35864.4|35860.8|58
1635749100000|2021-11-01 06:45:00|35869.9|35866.3|35867.9|35864.3|35871.4|35867.8|35861.4|35857.8|57
1635749400000|2021-11-01 06:50:00|35868.4|35864.8|35872.9|35869.3|35873.9|35870.3|35867.4|35863.8|31
1635749700000|2021-11-01 06:55:00|35872.4|35868.8|35869.9|35866.3|35873.9|35870.3|35866.9|35863.3|56
1635750000000|2021-11-01 07:00:00|35869.4|35865.8|35873.9|35870.3|35879.4|35875.8|35868.4|35864.8|166
1635750300000|2021-11-01 07:05:00|35874.4|35870.8|35878.9|35875.3|35881.4|35877.8|35874.4|35870.8|150
1635750600000|2021-11-01 07:10:00|35878.4|35874.8|35887.4|35883.8|35891.4|35887.8|35878.4|35874.8|259
1635750900000|2021-11-01 07:15:00|35886.9|35883.3|35885.4|35881.8|35889.4|35885.8|35883.4|35879.8|187
1635751200000|2021-11-01 07:20:00|35885.9|35882.3|35881.9|35878.3|35888.4|35884.8|35879.9|35876.3|170
1635751500000|2021-11-01 07:25:00|35882.4|35878.8|35885.9|35882.3|35890.4|35886.8|35878.4|35874.8|171
1635751800000|2021-11-01 07:30:00|35886.4|35882.8|35880.9|35877.3|35886.4|35882.8|35874.4|35870.8|200
1635752100000|2021-11-01 07:35:00|35880.4|35876.8|35886.9|35883.3|35888.4|35884.8|35880.4|35876.8|122
1635752400000|2021-11-01 07:40:00|35886.4|35882.8|35882.4|35878.8|35889.4|35885.8|35879.9|35876.3|199
1635752700000|2021-11-01 07:45:00|35883.4|35879.8|35887.4|35883.8|35888.4|35884.8|35879.4|35875.8|132
1635753000000|2021-11-01 07:50:00|35886.9|35883.3|35884.4|35880.8|35888.4|35884.8|35882.4|35878.8|101
1635753300000|2021-11-01 07:55:00|35884.9|35881.3|35889.4|35885.8|35889.4|35885.8|35879.9|35876.3|178
1635753600000|2021-11-01 08:00:00|35888.4|35884.8|35887.4|35883.8|35902.9|35899.3|35878.4|35874.8|1043
1635753900000|2021-11-01 08:05:00|35886.9|35883.3|35888.9|35885.3|35899.9|35896.3|35886.4|35882.8|516
1635754200000|2021-11-01 08:10:00|35888.4|35884.8|35901.9|35898.3|35904.4|35900.8|35887.4|35883.8|338
1635754500000|2021-11-01 08:15:00|35902.4|35898.8|35922.9|35919.3|35925.4|35921.8|35902.4|35898.8|550
1635754800000|2021-11-01 08:20:00|35922.4|35918.8|35930.4|35926.8|35935.4|35931.8|35916.9|35913.3|344
1635755100000|2021-11-01 08:25:00|35929.9|35926.3|35934.9|35931.3|35946.4|35942.8|35924.4|35920.8|546
1635755400000|2021-11-01 08:30:00|35935.4|35931.8|35940.9|35937.3|35952.4|35948.8|35934.9|35931.3|340
1635755700000|2021-11-01 08:35:00|35941.4|35937.8|35951.4|35947.8|35960.4|35956.8|35940.9|35937.3|294
1635756000000|2021-11-01 08:40:00|35950.9|35947.3|35958.4|35954.8|35960.4|35956.8|35947.9|35944.3|228
1635756300000|2021-11-01 08:45:00|35958.9|35955.3|35957.9|35954.3|35964.4|35960.8|35953.4|35949.8|259
1635756600000|2021-11-01 08:50:00|35957.4|35953.8|35958.9|35955.3|35966.4|35962.8|35957.4|35953.8|252
1635756900000|2021-11-01 08:55:00|35959.4|35955.8|35958.9|35955.3|35961.4|35957.8|35955.4|35951.8|412
1635757200000|2021-11-01 09:00:00|35959.4|35955.8|35977.9|35974.3|35978.4|35974.8|35959.4|35955.8|436
1635757500000|2021-11-01 09:05:00|35978.4|35974.8|35986.4|35982.8|35986.4|35982.8|35976.9|35973.3|390
1635757800000|2021-11-01 09:10:00|35985.9|35982.3|35973.4|35969.8|35993.4|35989.8|35972.9|35969.3|399
1635758100000|2021-11-01 09:15:00|35972.9|35969.3|35970.4|35966.8|35975.4|35971.8|35969.4|35965.8|195
1635758400000|2021-11-01 09:20:00|35970.9|35967.3|35974.4|35970.8|35975.4|35971.8|35967.4|35963.8|145
1635758700000|2021-11-01 09:25:00|35974.9|35971.3|35976.9|35973.3|35978.9|35975.3|35967.9|35964.3|133
1635759000000|2021-11-01 09:30:00|35976.4|35972.8|35977.4|35973.8|35979.4|35975.8|35971.4|35967.8|185
1635759300000|2021-11-01 09:35:00|35976.9|35973.3|35977.4|35973.8|35985.4|35981.8|35972.9|35969.3|227
1635759600000|2021-11-01 09:40:00|35976.9|35973.3|35979.4|35975.8|35982.4|35978.8|35971.4|35967.8|264
1635759900000|2021-11-01 09:45:00|35978.4|35974.8|35973.4|35969.8|35980.4|35976.8|35971.4|35967.8|277
1635760200000|2021-11-01 09:50:00|35973.9|35970.3|35970.4|35966.8|35976.9|35973.3|35968.9|35965.3|236
1635760500000|2021-11-01 09:55:00|35969.9|35966.3|35972.4|35968.8|35977.4|35973.8|35968.9|35965.3|206
1635760800000|2021-11-01 10:00:00|35971.9|35968.3|35973.4|35969.8|35977.4|35973.8|35970.4|35966.8|207
1635761100000|2021-11-01 10:05:00|35972.9|35969.3|35980.9|35977.3|35983.4|35979.8|35971.4|35967.8|173
1635761400000|2021-11-01 10:10:00|35980.4|35976.8|35986.4|35982.8|35990.4|35986.8|35979.4|35975.8|204
1635761700000|2021-11-01 10:15:00|35987.4|35983.8|35993.4|35989.8|35995.4|35991.8|35983.4|35979.8|221
1635762000000|2021-11-01 10:20:00|35991.9|35988.3|35987.4|35983.8|35997.4|35993.8|35986.4|35982.8|214
1635762300000|2021-11-01 10:25:00|35986.4|35982.8|35978.4|35974.8|35988.4|35984.8|35977.4|35973.8|235
1635762600000|2021-11-01 10:30:00|35977.9|35974.3|35983.4|35979.8|35986.4|35982.8|35976.4|35972.8|242
1635762900000|2021-11-01 10:35:00|35982.9|35979.3|35984.4|35980.8|35989.4|35985.8|35981.9|35978.3|128
1635763200000|2021-11-01 10:40:00|35983.4|35979.8|35977.4|35973.8|35985.9|35982.3|35975.4|35971.8|116
1635763500000|2021-11-01 10:45:00|35977.9|35974.3|35981.9|35978.3|35983.4|35979.8|35976.4|35972.8|161
1635763800000|2021-11-01 10:50:00|35981.4|35977.8|35987.9|35984.3|35991.9|35988.3|35980.9|35977.3|203
1635764100000|2021-11-01 10:55:00|35988.4|35984.8|35995.9|35992.3|35997.4|35993.8|35986.9|35983.3|173
1635764400000|2021-11-01 11:00:00|35995.4|35991.8|36001.4|35997.8|36002.4|35998.8|35989.4|35985.8|315
1635764700000|2021-11-01 11:05:00|36000.9|35997.3|36003.9|36000.3|36006.4|36002.8|35997.4|35993.8|267
1635765000000|2021-11-01 11:10:00|36004.4|36000.8|35998.4|35994.8|36004.4|36000.8|35996.4|35992.8|178
1635765300000|2021-11-01 11:15:00|35997.9|35994.3|35986.4|35982.8|35999.4|35995.8|35985.9|35982.3|323
1635765600000|2021-11-01 11:20:00|35988.4|35984.8|35987.4|35983.8|35990.4|35986.8|35984.9|35981.3|179
1635765900000|2021-11-01 11:25:00|35987.9|35984.3|35983.4|35979.8|35989.4|35985.8|35983.4|35979.8|149
1635766200000|2021-11-01 11:30:00|35982.9|35979.3|35973.9|35970.3|35983.4|35979.8|35973.9|35970.3|276
1635766500000|2021-11-01 11:35:00|35974.4|35970.8|35980.4|35976.8|35980.9|35977.3|35973.4|35969.8|199
1635766800000|2021-11-01 11:40:00|35979.4|35975.8|35975.9|35972.3|35979.4|35975.8|35971.4|35967.8|194
1635767100000|2021-11-01 11:45:00|35975.4|35971.8|35979.4|35975.8|35981.4|35977.8|35974.9|35971.3|209
1635767400000|2021-11-01 11:50:00|35979.9|35976.3|35977.9|35974.3|35980.9|35977.3|35976.4|35972.8|147
1635767700000|2021-11-01 11:55:00|35978.4|35974.8|35975.4|35971.8|35978.4|35974.8|35973.4|35969.8|131
1635768000000|2021-11-01 12:00:00|35975.9|35972.3|35968.4|35964.8|35978.9|35975.3|35968.4|35964.8|259
1635768300000|2021-11-01 12:05:00|35966.4|35962.8|35962.4|35958.8|35968.9|35965.3|35955.4|35951.8|418
1635768600000|2021-11-01 12:10:00|35963.9|35960.3|35967.4|35963.8|35968.4|35964.8|35961.4|35957.8|266
1635768900000|2021-11-01 12:15:00|35966.9|35963.3|35966.4|35962.8|35968.9|35965.3|35957.9|35954.3|251
1635769200000|2021-11-01 12:20:00|35967.9|35964.3|35966.4|35962.8|35968.4|35964.8|35963.4|35959.8|235
1635769500000|2021-11-01 12:25:00|35966.9|35963.3|35970.9|35967.3|35972.4|35968.8|35964.4|35960.8|255
1635769800000|2021-11-01 12:30:00|35971.4|35967.8|35960.9|35957.3|35971.4|35967.8|35956.4|35952.8|388
1635770100000|2021-11-01 12:35:00|35961.4|35957.8|35968.9|35965.3|35971.4|35967.8|35956.4|35952.8|272
1635770400000|2021-11-01 12:40:00|35968.4|35964.8|35967.4|35963.8|35971.9|35968.3|35962.4|35958.8|255
1635770700000|2021-11-01 12:45:00|35966.9|35963.3|35951.4|35947.8|35968.4|35964.8|35948.4|35944.8|583
1635771000000|2021-11-01 12:50:00|35951.9|35948.3|35947.4|35943.8|35952.9|35949.3|35941.4|35937.8|428
1635771300000|2021-11-01 12:55:00|35946.9|35943.3|35946.4|35942.8|35949.9|35946.3|35944.9|35941.3|240
1635771600000|2021-11-01 13:00:00|35945.4|35941.8|35932.9|35929.3|35951.9|35948.3|35927.4|35923.8|549
1635771900000|2021-11-01 13:05:00|35933.4|35929.8|35913.4|35909.8|35936.9|35933.3|35903.4|35899.8|959
1635772200000|2021-11-01 13:10:00|35913.9|35910.3|35934.9|35931.3|35938.4|35934.8|35909.9|35906.3|666
1635772500000|2021-11-01 13:15:00|35935.4|35931.8|35945.4|35941.8|35945.9|35942.3|35932.4|35928.8|491
1635772800000|2021-11-01 13:20:00|35944.4|35940.8|35947.4|35943.8|35947.4|35943.8|35936.9|35933.3|317
1635773100000|2021-11-01 13:25:00|35946.9|35943.3|35950.9|35947.3|35957.4|35953.8|35939.4|35935.8|902
1635773400000|2021-11-01 13:30:00|35950.3|35947.9|35996.3|35993.9|36004.8|36002.4|35914.8|35912.4|8231
1635773700000|2021-11-01 13:35:00|35994.8|35992.4|35991.8|35989.4|36007.8|36005.4|35958.3|35955.9|3649
1635774000000|2021-11-01 13:40:00|35992.3|35989.9|35974.3|35971.9|36007.3|36004.9|35972.8|35970.4|2711
1635774300000|2021-11-01 13:45:00|35973.8|35971.4|35933.8|35931.4|35979.3|35976.9|35929.8|35927.4|4036
1635774600000|2021-11-01 13:50:00|35933.3|35930.9|35919.3|35916.9|35951.8|35949.4|35902.3|35899.9|3057
1635774900000|2021-11-01 13:55:00|35919.8|35917.4|35928.3|35925.9|35941.8|35939.4|35915.3|35912.9|1497
1635775200000|2021-11-01 14:00:00|35928.8|35926.4|35860.8|35858.4|35928.8|35926.4|35819.3|35816.9|4609
1635775500000|2021-11-01 14:05:00|35861.3|35858.9|35924.8|35922.4|35932.8|35930.4|35858.8|35856.4|2881
1635775800000|2021-11-01 14:10:00|35923.3|35920.9|35909.8|35907.4|35926.3|35923.9|35890.8|35888.4|1389
1635776100000|2021-11-01 14:15:00|35910.3|35907.9|35904.3|35901.9|35917.8|35915.4|35895.3|35892.9|1627
1635776400000|2021-11-01 14:20:00|35904.8|35902.4|35861.8|35859.4|35916.8|35914.4|35844.3|35841.9|2315
1635776700000|2021-11-01 14:25:00|35862.8|35860.4|35853.8|35851.4|35879.3|35876.9|35845.8|35843.4|1602
1635777000000|2021-11-01 14:30:00|35851.8|35849.4|35860.3|35857.9|35861.8|35859.4|35825.3|35822.9|2158
1635777300000|2021-11-01 14:35:00|35860.8|35858.4|35843.8|35841.4|35860.8|35858.4|35836.8|35834.4|1494
1635777600000|2021-11-01 14:40:00|35845.8|35843.4|35859.3|35856.9|35863.8|35861.4|35833.8|35831.4|1443
1635777900000|2021-11-01 14:45:00|35858.8|35856.4|35844.8|35842.4|35862.8|35860.4|35824.8|35822.4|1695
1635778200000|2021-11-01 14:50:00|35840.8|35838.4|35805.3|35802.9|35846.8|35844.4|35800.8|35798.4|1896
1635778500000|2021-11-01 14:55:00|35805.8|35803.4|35845.3|35842.9|35845.3|35842.9|35800.8|35798.4|2057
1635778800000|2021-11-01 15:00:00|35845.8|35843.4|35877.8|35875.4|35891.8|35889.4|35840.3|35837.9|2059
1635779100000|2021-11-01 15:05:00|35876.3|35873.9|35855.8|35853.4|35882.8|35880.4|35854.8|35852.4|901
1635779400000|2021-11-01 15:10:00|35856.3|35853.9|35841.8|35839.4|35857.8|35855.4|35834.8|35832.4|1012
1635779700000|2021-11-01 15:15:00|35842.3|35839.9|35865.8|35863.4|35865.8|35863.4|35832.8|35830.4|898
1635780000000|2021-11-01 15:20:00|35863.8|35861.4|35874.7|35872.3|35880.7|35878.3|35862.8|35860.4|1053
1635780300000|2021-11-01 15:25:00|35874.2|35871.8|35856.2|35853.8|35877.7|35875.3|35855.7|35853.3|834
1635780600000|2021-11-01 15:30:00|35856.7|35854.3|35884.2|35881.8|35884.7|35882.3|35855.7|35853.3|889
1635780900000|2021-11-01 15:35:00|35883.7|35881.3|35851.2|35848.8|35883.7|35881.3|35846.7|35844.3|747
1635781200000|2021-11-01 15:40:00|35850.7|35848.3|35870.7|35868.3|35871.2|35868.8|35842.2|35839.8|927
1635781500000|2021-11-01 15:45:00|35869.2|35866.8|35858.7|35856.3|35869.2|35866.8|35853.7|35851.3|472
1635781800000|2021-11-01 15:50:00|35859.2|35856.8|35851.2|35848.8|35862.2|35859.8|35844.7|35842.3|482
1635782100000|2021-11-01 15:55:00|35850.7|35848.3|35869.7|35867.3|35871.2|35868.8|35848.7|35846.3|507
1635782400000|2021-11-01 16:00:00|35870.2|35867.8|35866.2|35863.8|35871.2|35868.8|35859.2|35856.8|436
1635782700000|2021-11-01 16:05:00|35865.7|35863.3|35873.7|35871.3|35880.7|35878.3|35863.2|35860.8|681
1635783000000|2021-11-01 16:10:00|35874.2|35871.8|35879.7|35877.3|35887.2|35884.8|35870.7|35868.3|566
1635783300000|2021-11-01 16:15:00|35880.2|35877.8|35874.7|35872.3|35884.7|35882.3|35870.2|35867.8|570
1635783600000|2021-11-01 16:20:00|35874.2|35871.8|35875.7|35873.3|35879.7|35877.3|35869.7|35867.3|449
1635783900000|2021-11-01 16:25:00|35875.2|35872.8|35877.2|35874.8|35877.7|35875.3|35865.2|35862.8|582
1635784200000|2021-11-01 16:30:00|35876.7|35874.3|35879.7|35877.3|35886.2|35883.8|35874.2|35871.8|637
1635784500000|2021-11-01 16:35:00|35879.2|35876.8|35897.7|35895.3|35899.7|35897.3|35875.7|35873.3|739
1635784800000|2021-11-01 16:40:00|35896.7|35894.3|35906.2|35903.8|35911.7|35909.3|35895.7|35893.3|914
1635785100000|2021-11-01 16:45:00|35906.7|35904.3|35916.2|35913.8|35919.7|35917.3|35891.2|35888.8|976
1635785400000|2021-11-01 16:50:00|35916.7|35914.3|35916.7|35914.3|35920.7|35918.3|35909.7|35907.3|524
1635785700000|2021-11-01 16:55:00|35916.2|35913.8|35915.2|35912.8|35920.7|35918.3|35912.2|35909.8|361
1635786000000|2021-11-01 17:00:00|35915.7|35913.3|35911.7|35909.3|35920.7|35918.3|35909.7|35907.3|542
1635786300000|2021-11-01 17:05:00|35911.2|35908.8|35905.2|35902.8|35916.7|35914.3|35904.7|35902.3|587
1635786600000|2021-11-01 17:10:00|35905.7|35903.3|35903.7|35901.3|35907.7|35905.3|35896.7|35894.3|613
1635786900000|2021-11-01 17:15:00|35903.2|35900.8|35896.7|35894.3|35909.7|35907.3|35895.7|35893.3|544
1635787200000|2021-11-01 17:20:00|35895.7|35893.3|35865.2|35862.8|35897.7|35895.3|35862.7|35860.3|1294
1635787500000|2021-11-01 17:25:00|35865.7|35863.3|35865.2|35862.8|35880.7|35878.3|35854.7|35852.3|1076
1635787800000|2021-11-01 17:30:00|35865.7|35863.3|35858.7|35856.3|35867.2|35864.8|35854.2|35851.8|695
1635788100000|2021-11-01 17:35:00|35857.7|35855.3|35876.7|35874.3|35878.2|35875.8|35856.7|35854.3|564
1635788400000|2021-11-01 17:40:00|35875.7|35873.3|35858.7|35856.3|35875.7|35873.3|35858.7|35856.3|698
1635788700000|2021-11-01 17:45:00|35859.2|35856.8|35866.2|35863.8|35869.7|35867.3|35857.2|35854.8|469
1635789000000|2021-11-01 17:50:00|35865.7|35863.3|35856.2|35853.8|35868.7|35866.3|35855.7|35853.3|482
1635789300000|2021-11-01 17:55:00|35855.7|35853.3|35862.1|35859.7|35872.1|35869.7|35853.7|35851.3|547
1635789600000|2021-11-01 18:00:00|35860.1|35857.7|35851.6|35849.2|35867.1|35864.7|35847.1|35844.7|719
1635789900000|2021-11-01 18:05:00|35851.1|35848.7|35853.1|35850.7|35862.1|35859.7|35839.6|35837.2|785
1635790200000|2021-11-01 18:10:00|35852.6|35850.2|35840.1|35837.7|35861.1|35858.7|35835.1|35832.7|790
1635790500000|2021-11-01 18:15:00|35838.6|35836.2|35829.1|35826.7|35847.1|35844.7|35817.1|35814.7|1038
1635790800000|2021-11-01 18:20:00|35827.6|35825.2|35849.6|35847.2|35851.1|35848.7|35823.6|35821.2|1051
1635791100000|2021-11-01 18:25:00|35850.1|35847.7|35851.1|35848.7|35856.1|35853.7|35843.1|35840.7|493
1635791400000|2021-11-01 18:30:00|35850.6|35848.2|35876.6|35874.2|35877.6|35875.2|35849.1|35846.7|954
1635791700000|2021-11-01 18:35:00|35876.1|35873.7|35879.1|35876.7|35888.1|35885.7|35871.1|35868.7|1003
1635792000000|2021-11-01 18:40:00|35878.6|35876.2|35891.6|35889.2|35892.6|35890.2|35878.1|35875.7|530
1635792300000|2021-11-01 18:45:00|35891.1|35888.7|35895.1|35892.7|35898.1|35895.7|35888.1|35885.7|520
1635792600000|2021-11-01 18:50:00|35895.6|35893.2|35880.6|35878.2|35897.1|35894.7|35875.1|35872.7|673
1635792900000|2021-11-01 18:55:00|35881.1|35878.7|35887.1|35884.7|35895.6|35893.2|35880.1|35877.7|690
1635793200000|2021-11-01 19:00:00|35886.1|35883.7|35887.6|35885.2|35888.6|35886.2|35874.1|35871.7|602
1635793500000|2021-11-01 19:05:00|35888.1|35885.7|35876.6|35874.2|35890.6|35888.2|35873.1|35870.7|481
1635793800000|2021-11-01 19:10:00|35876.1|35873.7|35876.6|35874.2|35881.1|35878.7|35872.1|35869.7|518
1635794100000|2021-11-01 19:15:00|35876.1|35873.7|35864.6|35862.2|35876.1|35873.7|35864.1|35861.7|519
1635794400000|2021-11-01 19:20:00|35864.1|35861.7|35874.1|35871.7|35876.6|35874.2|35844.6|35842.2|1267
1635794700000|2021-11-01 19:25:00|35873.6|35871.2|35863.1|35860.7|35875.6|35873.2|35860.6|35858.2|495
1635795000000|2021-11-01 19:30:00|35863.6|35861.2|35874.6|35872.2|35880.6|35878.2|35861.1|35858.7|688
1635795300000|2021-11-01 19:35:00|35874.1|35871.7|35871.6|35869.2|35881.6|35879.2|35864.1|35861.7|642
1635795600000|2021-11-01 19:40:00|35872.1|35869.7|35884.6|35882.2|35891.1|35888.7|35865.6|35863.2|836
1635795900000|2021-11-01 19:45:00|35885.1|35882.7|35886.6|35884.2|35886.6|35884.2|35878.1|35875.7|720
1635796200000|2021-11-01 19:50:00|35886.1|35883.7|35873.1|35870.7|35902.6|35900.2|35868.1|35865.7|1740
1635796500000|2021-11-01 19:55:00|35873.6|35871.2|35916.1|35913.7|35925.1|35922.7|35863.1|35860.7|3338
1635796800000|2021-11-01 20:00:00|35914.6|35912.2|35898.3|35893.5|35921.8|35917|35895.8|35891|1561
1635797100000|2021-11-01 20:05:00|35899.3|35894.5|35899.8|35895|35910.3|35905.5|35895.8|35891|388
1635797400000|2021-11-01 20:10:00|35899.3|35894.5|35901.8|35897|35920.3|35915.5|35893.8|35889|426
1635797700000|2021-11-01 20:15:00|35902.8|35898|35906.8|35902|35909.8|35905|35894.8|35890|158
1635798000000|2021-11-01 20:20:00|35907.3|35902.5|35909.8|35905|35913.8|35909|35906.8|35902|79
1635798300000|2021-11-01 20:25:00|35910.3|35905.5|35907.8|35903|35913.3|35908.5|35907.3|35902.5|76
1635798600000|2021-11-01 20:30:00|35908.3|35903.5|35902.8|35898|35908.3|35903.5|35901.8|35897|114
1635798900000|2021-11-01 20:35:00|35902.3|35897.5|35903.6|35898.8|35905.6|35900.8|35899.3|35894.5|91
1635799200000|2021-11-01 20:40:00|35904.1|35899.3|35907.1|35902.3|35907.6|35902.8|35903.6|35898.8|90
1635799500000|2021-11-01 20:45:00|35907.6|35902.8|35912.6|35907.8|35915.1|35910.3|35906.1|35901.3|101
1635799800000|2021-11-01 20:50:00|35912.1|35907.3|35905.6|35900.8|35913.6|35908.8|35905.1|35900.3|103
1635800100000|2021-11-01 20:55:00|35905.1|35900.3|35916.4|35906.6|35917|35910.3|35901.6|35896.8|131
1635800400000|2021-11-01 21:00:00|35915.3|35905.5|35913.9|35904.1|35915.9|35906.1|35912.2|35902.4|0
1635800700000|2021-11-01 21:05:00|35914|35904.2|35911.3|35901.5|35914|35904.2|35910.6|35900.8|0
1635801000000|2021-11-01 21:10:00|35911.1|35901.3|35908|35898.2|35911.1|35901.3|35907.3|35897.5|0
1635801300000|2021-11-01 21:15:00|35907.9|35898.1|35909.6|35899.8|35909.9|35900.1|35907.5|35897.7|0
1635801600000|2021-11-01 21:20:00|35909.9|35900.1|35910.5|35900.7|35911.1|35901.3|35909.9|35900.1|0
1635801900000|2021-11-01 21:25:00|35906.8|35897|35908.9|35899.1|35909.1|35899.3|35906.8|35897|0
1635802200000|2021-11-01 21:30:00|35909|35899.2|35908.8|35899|35909|35899.2|35908.1|35898.3|0
1635802500000|2021-11-01 21:35:00|35908.3|35898.5|35908|35898.2|35908.8|35899|35907.8|35898|0
1635802800000|2021-11-01 21:40:00|35908.7|35898.9|35908.5|35898.7|35908.7|35898.9|35907.7|35897.9|0
1635803100000|2021-11-01 21:45:00|35908.4|35898.6|35909.3|35899.5|35909.8|35900|35908.4|35898.6|0
1635803400000|2021-11-01 21:50:00|35909|35899.2|35910.7|35900.9|35910.7|35900.9|35909|35899.2|0
1635803700000|2021-11-01 21:55:00|35910.9|35901.1|35910.1|35900.3|35912.1|35902.3|35909|35899.2|0
1635804000000|2021-11-01 22:00:00|35919.1|35914.3|35906.1|35901.3|35921.1|35916.3|35904.6|35899.8|135
1635804300000|2021-11-01 22:05:00|35905.6|35900.8|35904.1|35899.3|35906.6|35901.8|35901.1|35896.3|46
1635804600000|2021-11-01 22:10:00|35904.6|35899.8|35904.1|35899.3|35907.6|35902.8|35902.1|35897.3|30
1635804900000|2021-11-01 22:15:00|35900.1|35895.3|35896.1|35891.3|35901.1|35896.3|35895.1|35890.3|95
1635805200000|2021-11-01 22:20:00|35896.6|35891.8|35907.1|35902.3|35908.6|35903.8|35895.6|35890.8|62
1635805500000|2021-11-01 22:25:00|35907.6|35902.8|35914.6|35909.8|35917.1|35912.3|35907.6|35902.8|63
1635805800000|2021-11-01 22:30:00|35915.1|35910.3|35917.6|35912.8|35924.1|35919.3|35915.1|35910.3|138
1635806100000|2021-11-01 22:35:00|35918.6|35913.8|35925.1|35920.3|35925.6|35920.8|35915.6|35910.8|48
1635806400000|2021-11-01 22:40:00|35925.6|35920.8|35931.6|35926.8|35931.6|35926.8|35924.6|35919.8|84
1635806700000|2021-11-01 22:45:00|35930.6|35925.8|35925.1|35920.3|35932.6|35927.8|35924.1|35919.3|71
1635807000000|2021-11-01 22:50:00|35924.6|35919.8|35928.6|35923.8|35929.1|35924.3|35922.6|35917.8|73
1635807300000|2021-11-01 22:55:00|35930.1|35925.3|35930.1|35925.3|35935.1|35930.3|35928.6|35923.8|90
1635807600000|2021-11-01 23:00:00|35930.6|35925.8|35917.1|35912.3|35930.6|35925.8|35914.1|35909.3|78
1635807900000|2021-11-01 23:05:00|35916.6|35911.8|35914.1|35909.3|35918.1|35913.3|35900.6|35895.8|146
1635808200000|2021-11-01 23:10:00|35914.6|35909.8|35903.1|35898.3|35917.1|35912.3|35899.1|35894.3|106
1635808500000|2021-11-01 23:15:00|35903.6|35898.8|35912.1|35907.3|35916.6|35911.8|35903.1|35898.3|68
1635808800000|2021-11-01 23:20:00|35912.6|35907.8|35914.1|35909.3|35919.6|35914.8|35912.1|35907.3|59
1635809100000|2021-11-01 23:25:00|35914.6|35909.8|35920.1|35915.3|35924.1|35919.3|35914.6|35909.8|74
1635809400000|2021-11-01 23:30:00|35919.6|35914.8|35904.1|35899.3|35919.6|35914.8|35901.1|35896.3|90
1635809700000|2021-11-01 23:35:00|35904.6|35899.8|35903.1|35898.3|35908.6|35903.8|35899.6|35894.8|32
1635810000000|2021-11-01 23:40:00|35902.6|35897.8|35907.1|35902.3|35907.1|35902.3|35898.6|35893.8|58
1635810300000|2021-11-01 23:45:00|35907.6|35902.8|35910.1|35905.3|35915.1|35910.3|35906.1|35901.3|84
1635810600000|2021-11-01 23:50:00|35910.6|35905.8|35906.6|35901.8|35912.1|35907.3|35905.1|35900.3|53
1635810900000|2021-11-01 23:55:00|35906.1|35901.3|35902.1|35897.3|35911.6|35906.8|35901.1|35896.3|84
1635811200000|2021-11-02 00:00:00|35904.1|35899.3|35905.1|35900.3|35911.6|35906.8|35893.1|35888.3|132
1635811500000|2021-11-02 00:05:00|35905.6|35900.8|35901.1|35896.3|35911.6|35906.8|35898.6|35893.8|44
1635811800000|2021-11-02 00:10:00|35900.6|35895.8|35897.1|35892.3|35900.6|35895.8|35891.6|35886.8|56
1635812100000|2021-11-02 00:15:00|35897.6|35892.8|35895.1|35890.3|35902.6|35897.8|35892.6|35887.8|98
1635812400000|2021-11-02 00:20:00|35894.6|35889.8|35897.1|35892.3|35902.6|35897.8|35893.1|35888.3|67
1635812700000|2021-11-02 00:25:00|35897.6|35892.8|35896.1|35891.3|35900.6|35895.8|35892.6|35887.8|40
1635813000000|2021-11-02 00:30:00|35896.6|35891.8|35898.1|35893.3|35902.6|35897.8|35893.6|35888.8|39
1635813300000|2021-11-02 00:35:00|35897.6|35892.8|35894.6|35889.8|35901.1|35896.3|35893.6|35888.8|35
1635813600000|2021-11-02 00:40:00|35894.1|35889.3|35891.1|35886.3|35896.1|35891.3|35890.6|35885.8|65
1635813900000|2021-11-02 00:45:00|35890.6|35885.8|35893.1|35888.3|35895.1|35890.3|35888.6|35883.8|57
1635814200000|2021-11-02 00:50:00|35893.6|35888.8|35893.1|35888.3|35902.6|35897.8|35892.1|35887.3|70
1635814500000|2021-11-02 00:55:00|35893.6|35888.8|35895.6|35890.8|35898.6|35893.8|35890.6|35885.8|39
1635814800000|2021-11-02 01:00:00|35896.1|35891.3|35902.1|35897.3|35911.1|35906.3|35895.1|35890.3|121
1635815100000|2021-11-02 01:05:00|35902.6|35897.8|35914.6|35909.8|35914.6|35909.8|35902.6|35897.8|79
1635815400000|2021-11-02 01:10:00|35914.1|35909.3|35904.1|35899.3|35916.6|35911.8|35903.6|35898.8|73
1635815700000|2021-11-02 01:15:00|35903.6|35898.8|35897.6|35892.8|35908.1|35903.3|35896.6|35891.8|97
1635816000000|2021-11-02 01:20:00|35898.1|35893.3|35894.6|35889.8|35900.6|35895.8|35893.1|35888.3|49
1635816300000|2021-11-02 01:25:00|35894.1|35889.3|35893.6|35888.8|35895.6|35890.8|35891.1|35886.3|40
1635816600000|2021-11-02 01:30:00|35893.1|35888.3|35868.1|35863.3|35897.1|35892.3|35867.1|35862.3|455
1635816900000|2021-11-02 01:35:00|35867.6|35862.8|35870.1|35865.3|35872.6|35867.8|35862.6|35857.8|137
1635817200000|2021-11-02 01:40:00|35870.6|35865.8|35872.6|35867.8|35875.6|35870.8|35865.1|35860.3|93
1635817500000|2021-11-02 01:45:00|35873.1|35868.3|35866.1|35861.3|35875.6|35870.8|35862.6|35857.8|72
1635817800000|2021-11-02 01:50:00|35865.6|35860.8|35870.1|35865.3|35871.6|35866.8|35861.6|35856.8|106
1635818100000|2021-11-02 01:55:00|35870.6|35865.8|35866.1|35861.3|35872.1|35867.3|35864.6|35859.8|91
1635818400000|2021-11-02 02:00:00|35865.6|35860.8|35874.1|35869.3|35876.6|35871.8|35865.1|35860.3|120
1635818700000|2021-11-02 02:05:00|35874.6|35869.8|35860.1|35855.3|35874.6|35869.8|35856.1|35851.3|123
1635819000000|2021-11-02 02:10:00|35860.6|35855.8|35864.1|35859.3|35868.1|35863.3|35859.1|35854.3|87
1635819300000|2021-11-02 02:15:00|35864.6|35859.8|35858.1|35853.3|35867.1|35862.3|35857.6|35852.8|91
1635819600000|2021-11-02 02:20:00|35857.6|35852.8|35858.6|35853.8|35862.1|35857.3|35854.6|35849.8|62
1635819900000|2021-11-02 02:25:00|35859.1|35854.3|35858.1|35853.3|35865.1|35860.3|35857.6|35852.8|49
1635820200000|2021-11-02 02:30:00|35857.6|35852.8|35838.1|35833.3|35857.6|35852.8|35836.1|35831.3|195
1635820500000|2021-11-02 02:35:00|35837.6|35832.8|35844.1|35839.3|35845.1|35840.3|35833.6|35828.8|133
1635820800000|2021-11-02 02:40:00|35844.6|35839.8|35835.6|35830.8|35844.6|35839.8|35833.1|35828.3|108
1635821100000|2021-11-02 02:45:00|35835.1|35830.3|35833.1|35828.3|35838.6|35833.8|35831.6|35826.8|93
1635821400000|2021-11-02 02:50:00|35833.6|35828.8|35831.1|35826.3|35836.1|35831.3|35829.1|35824.3|88
1635821700000|2021-11-02 02:55:00|35830.6|35825.8|35831.6|35826.8|35834.1|35829.3|35828.1|35823.3|87
1635822000000|2021-11-02 03:00:00|35832.1|35827.3|35840.1|35835.3|35841.1|35836.3|35829.6|35824.8|122
1635822300000|2021-11-02 03:05:00|35839.6|35834.8|35840.6|35835.8|35842.6|35837.8|35838.6|35833.8|56
1635822600000|2021-11-02 03:10:00|35840.1|35835.3|35832.6|35827.8|35841.1|35836.3|35824.1|35819.3|153
1635822900000|2021-11-02 03:15:00|35832.1|35827.3|35826.6|35821.8|35840.1|35835.3|35824.6|35819.8|117
1635823200000|2021-11-02 03:20:00|35827.1|35822.3|35832.1|35827.3|35833.1|35828.3|35818.1|35813.3|162
1635823500000|2021-11-02 03:25:00|35831.6|35826.8|35833.1|35828.3|35834.1|35829.3|35827.6|35822.8|53
1635823800000|2021-11-02 03:30:00|35833.6|35828.8|35832.1|35827.3|35837.1|35832.3|35829.1|35824.3|134
1635824100000|2021-11-02 03:35:00|35831.6|35826.8|35840.6|35835.8|35841.6|35836.8|35830.1|35825.3|43
1635824400000|2021-11-02 03:40:00|35841.1|35836.3|35835.6|35830.8|35842.6|35837.8|35835.1|35830.3|36
1635824700000|2021-11-02 03:45:00|35836.1|35831.3|35836.1|35831.3|35837.6|35832.8|35831.6|35826.8|43
1635825000000|2021-11-02 03:50:00|35836.6|35831.8|35833.1|35828.3|35838.1|35833.3|35832.6|35827.8|37
1635825300000|2021-11-02 03:55:00|35833.6|35828.8|35840.6|35835.8|35840.6|35835.8|35833.1|35828.3|26
1635825600000|2021-11-02 04:00:00|35841.1|35836.3|35839.1|35834.3|35843.1|35838.3|35838.1|35833.3|79
1635825900000|2021-11-02 04:05:00|35838.6|35833.8|35842.6|35837.8|35844.6|35839.8|35838.6|35833.8|67
1635826200000|2021-11-02 04:10:00|35842.1|35837.3|35844.6|35839.8|35849.1|35844.3|35842.1|35837.3|76
1635826500000|2021-11-02 04:15:00|35845.1|35840.3|35839.1|35834.3|35845.6|35840.8|35838.6|35833.8|55
1635826800000|2021-11-02 04:20:00|35839.6|35834.8|35836.1|35831.3|35841.1|35836.3|35834.6|35829.8|36
1635827100000|2021-11-02 04:25:00|35835.6|35830.8|35837.1|35832.3|35837.6|35832.8|35832.1|35827.3|43
1635827400000|2021-11-02 04:30:00|35837.6|35832.8|35837.1|35832.3|35843.6|35838.8|35836.6|35831.8|122
1635827700000|2021-11-02 04:35:00|35837.6|35832.8|35836.1|35831.3|35840.1|35835.3|35834.6|35829.8|76
1635828000000|2021-11-02 04:40:00|35835.6|35830.8|35837.1|35832.3|35840.6|35835.8|35834.1|35829.3|56
1635828300000|2021-11-02 04:45:00|35838.1|35833.3|35838.1|35833.3|35839.6|35834.8|35836.6|35831.8|46
1635828600000|2021-11-02 04:50:00|35838.6|35833.8|35833.1|35828.3|35840.6|35835.8|35831.1|35826.3|51
1635828900000|2021-11-02 04:55:00|35832.6|35827.8|35831.1|35826.3|35836.6|35831.8|35829.1|35824.3|46
1635829200000|2021-11-02 05:00:00|35830.6|35825.8|35828.6|35823.8|35834.1|35829.3|35822.6|35817.8|165
1635829500000|2021-11-02 05:05:00|35827.1|35822.3|35839.6|35834.8|35842.6|35837.8|35826.6|35821.8|167
1635829800000|2021-11-02 05:10:00|35840.1|35835.3|35844.1|35839.3|35845.6|35840.8|35836.6|35831.8|83
1635830100000|2021-11-02 05:15:00|35844.6|35839.8|35837.1|35832.3|35844.6|35839.8|35835.6|35830.8|71
1635830400000|2021-11-02 05:20:00|35837.6|35832.8|35839.1|35834.3|35841.1|35836.3|35835.1|35830.3|56
1635830700000|2021-11-02 05:25:00|35838.6|35833.8|35841.1|35836.3|35843.6|35838.8|35837.6|35832.8|46
1635831000000|2021-11-02 05:30:00|35840.6|35835.8|35844.1|35839.3|35849.1|35844.3|35839.6|35834.8|100
1635831300000|2021-11-02 05:35:00|35844.6|35839.8|35869.1|35864.3|35872.6|35867.8|35842.1|35837.3|201
1635831600000|2021-11-02 05:40:00|35869.6|35864.8|35869.1|35864.3|35877.1|35872.3|35866.6|35861.8|159
1635831900000|2021-11-02 05:45:00|35868.6|35863.8|35866.6|35861.8|35871.6|35866.8|35865.1|35860.3|51
1635832200000|2021-11-02 05:50:00|35867.1|35862.3|35866.6|35861.8|35875.1|35870.3|35864.6|35859.8|76
1635832500000|2021-11-02 05:55:00|35866.1|35861.3|35857.6|35852.8|35866.1|35861.3|35855.6|35850.8|141
1635832800000|2021-11-02 06:00:00|35857.1|35852.3|35841|35837.4|35858|35854.4|35838.5|35834.9|188
1635833100000|2021-11-02 06:05:00|35840.5|35836.9|35851.5|35847.9|35852.5|35848.9|35836.5|35832.9|71
1635833400000|2021-11-02 06:10:00|35852|35848.4|35848.5|35844.9|35855|35851.4|35846|35842.4|75
1635833700000|2021-11-02 06:15:00|35848|35844.4|35858|35854.4|35862|35858.4|35848|35844.4|81
1635834000000|2021-11-02 06:20:00|35858.5|35854.9|35858.5|35854.9|35863|35859.4|35856|35852.4|123
1635834300000|2021-11-02 06:25:00|35858|35854.4|35851.5|35847.9|35858|35854.4|35847|35843.4|93
1635834600000|2021-11-02 06:30:00|35852|35848.4|35856.5|35852.9|35858|35854.4|35844.5|35840.9|63
1635834900000|2021-11-02 06:35:00|35857|35853.4|35860|35856.4|35862.5|35858.9|35856.5|35852.9|63
1635835200000|2021-11-02 06:40:00|35859.5|35855.9|35863|35859.4|35863.5|35859.9|35856|35852.4|28
1635835500000|2021-11-02 06:45:00|35863.5|35859.9|35871|35867.4|35873|35869.4|35861|35857.4|130
1635835800000|2021-11-02 06:50:00|35871.5|35867.9|35880.5|35876.9|35880.5|35876.9|35869.5|35865.9|206
1635836100000|2021-11-02 06:55:00|35880|35876.4|35881.5|35877.9|35882.5|35878.9|35876.5|35872.9|171
1635836400000|2021-11-02 07:00:00|35881|35877.4|35871.5|35867.9|35884.5|35880.9|35869.5|35865.9|174
1635836700000|2021-11-02 07:05:00|35872|35868.4|35871.5|35867.9|35877.5|35873.9|35870|35866.4|93
1635837000000|2021-11-02 07:10:00|35871|35867.4|35882|35878.4|35882|35878.4|35871|35867.4|91
1635837300000|2021-11-02 07:15:00|35881.5|35877.9|35892|35888.4|35896|35892.4|35881.5|35877.9|274
1635837600000|2021-11-02 07:20:00|35891.5|35887.9|35878|35874.4|35892.5|35888.9|35869.5|35865.9|160
1635837900000|2021-11-02 07:25:00|35877.5|35873.9|35872|35868.4|35878.5|35874.9|35864.5|35860.9|164
1635838200000|2021-11-02 07:30:00|35871.5|35867.9|35881.5|35877.9|35881.5|35877.9|35869|35865.4|185
1635838500000|2021-11-02 07:35:00|35882|35878.4|35889.5|35885.9|35889.5|35885.9|35879.5|35875.9|128
1635838800000|2021-11-02 07:40:00|35890|35886.4|35881.5|35877.9|35890|35886.4|35880|35876.4|131
1635839100000|2021-11-02 07:45:00|35882|35878.4|35892|35888.4|35894|35890.4|35880|35876.4|159
1635839400000|2021-11-02 07:50:00|35891.5|35887.9|35910|35906.4|35911|35907.4|35887.5|35883.9|268
1635839700000|2021-11-02 07:55:00|35911|35907.4|35899|35895.4|35915|35911.4|35896|35892.4|355
1635840000000|2021-11-02 08:00:00|35899.5|35895.9|35903.5|35899.9|35909.5|35905.9|35888|35884.4|939
1635840300000|2021-11-02 08:05:00|35902.5|35898.9|35896.5|35892.9|35915|35911.4|35894|35890.4|388
1635840600000|2021-11-02 08:10:00|35896|35892.4|35893.5|35889.9|35903|35899.4|35890.5|35886.9|413
1635840900000|2021-11-02 08:15:00|35893|35889.4|35897|35893.4|35900|35896.4|35889.5|35885.9|310
1635841200000|2021-11-02 08:20:00|35897.5|35893.9|35902.5|35898.9|35909|35905.4|35894|35890.4|285
1635841500000|2021-11-02 08:25:00|35903|35899.4|35905.5|35901.9|35915|35911.4|35902|35898.4|315
1635841800000|2021-11-02 08:30:00|35906|35902.4|35918|35914.4|35922|35918.4|35902|35898.4|331
1635842100000|2021-11-02 08:35:00|35917.5|35913.9|35911|35907.4|35923|35919.4|35911|35907.4|235
1635842400000|2021-11-02 08:40:00|35910.5|35906.9|35917|35913.4|35920|35916.4|35909|35905.4|142
1635842700000|2021-11-02 08:45:00|35918|35914.4|35906.5|35902.9|35920|35916.4|35897.5|35893.9|265
1635843000000|2021-11-02 08:50:00|35906|35902.4|35897|35893.4|35907.5|35903.9|35894|35890.4|135
1635843300000|2021-11-02 08:55:00|35896.5|35892.9|35883.5|35879.9|35903|35899.4|35879.5|35875.9|305
1635843600000|2021-11-02 09:00:00|35887|35883.4|35882|35878.4|35887.5|35883.9|35868|35864.4|525
1635843900000|2021-11-02 09:05:00|35881.5|35877.9|35905.5|35901.9|35906.5|35902.9|35881|35877.4|458
1635844200000|2021-11-02 09:10:00|35905|35901.4|35909|35905.4|35912|35908.4|35901|35897.4|293
1635844500000|2021-11-02 09:15:00|35908.5|35904.9|35912.5|35908.9|35919|35915.4|35901|35897.4|277
1635844800000|2021-11-02 09:20:00|35912|35908.4|35923.5|35919.9|35930|35926.4|35910.5|35906.9|393
1635845100000|2021-11-02 09:25:00|35924|35920.4|35918|35914.4|35924.5|35920.9|35914|35910.4|209
1635845400000|2021-11-02 09:30:00|35918.5|35914.9|35911.5|35907.9|35922|35918.4|35909|35905.4|259
1635845700000|2021-11-02 09:35:00|35911|35907.4|35902.5|35898.9|35915.5|35911.9|35901|35897.4|246
1635846000000|2021-11-02 09:40:00|35903|35899.4|35909|35905.4|35911.5|35907.9|35899|35895.4|245
1635846300000|2021-11-02 09:45:00|35908.5|35904.9|35910|35906.4|35918|35914.4|35908.5|35904.9|146
1635846600000|2021-11-02 09:50:00|35909.5|35905.9|35914|35910.4|35916.5|35912.9|35907|35903.4|170
1635846900000|2021-11-02 09:55:00|35913.5|35909.9|35917|35913.4|35919|35915.4|35909|35905.4|192
1635847200000|2021-11-02 10:00:00|35917.5|35913.9|35905|35901.4|35921.5|35917.9|35905|35901.4|251
1635847500000|2021-11-02 10:05:00|35905.5|35901.9|35885|35881.4|35905.5|35901.9|35885|35881.4|250
1635847800000|2021-11-02 10:10:00|35884.5|35880.9|35901|35897.4|35904|35900.4|35884.5|35880.9|264
1635848100000|2021-11-02 10:15:00|35900.5|35896.9|35904|35900.4|35907|35903.4|35896|35892.4|163
1635848400000|2021-11-02 10:20:00|35903|35899.4|35910.5|35906.9|35912|35908.4|35899|35895.4|286
1635848700000|2021-11-02 10:25:00|35910|35906.4|35910|35906.4|35916|35912.4|35901|35897.4|216
1635849000000|2021-11-02 10:30:00|35910.5|35906.9|35919|35915.4|35921|35917.4|35910|35906.4|161
1635849300000|2021-11-02 10:35:00|35918.5|35914.9|35917|35913.4|35923|35919.4|35912.5|35908.9|153
1635849600000|2021-11-02 10:40:00|35916.5|35912.9|35919|35915.4|35924|35920.4|35916|35912.4|152
1635849900000|2021-11-02 10:45:00|35919.5|35915.9|35923|35919.4|35925|35921.4|35918|35914.4|150
1635850200000|2021-11-02 10:50:00|35922.5|35918.9|35923|35919.4|35927|35923.4|35920|35916.4|127
1635850500000|2021-11-02 10:55:00|35923.5|35919.9|35941|35937.4|35941|35937.4|35923|35919.4|339
1635850800000|2021-11-02 11:00:00|35940.5|35936.9|35935|35931.4|35945|35941.4|35934|35930.4|412
1635851100000|2021-11-02 11:05:00|35934.5|35930.9|35927|35923.4|35934.5|35930.9|35925.5|35921.9|347
1635851400000|2021-11-02 11:10:00|35927.5|35923.9|35932|35928.4|35937|35933.4|35926.5|35922.9|205
1635851700000|2021-11-02 11:15:00|35931.5|35927.9|35935|35931.4|35936|35932.4|35922|35918.4|196
1635852000000|2021-11-02 11:20:00|35935.5|35931.9|35937.5|35933.9|35940.5|35936.9|35933.5|35929.9|228
1635852300000|2021-11-02 11:25:00|35937|35933.4|35930.5|35926.9|35937|35933.4|35928.5|35924.9|158
1635852600000|2021-11-02 11:30:00|35930|35926.4|35950|35946.4|35952|35948.4|35929.5|35925.9|326
1635852900000|2021-11-02 11:35:00|35949.5|35945.9|35950|35946.4|35957|35953.4|35946|35942.4|426
1635853200000|2021-11-02 11:40:00|35950.5|35946.9|35947|35943.4|35956|35952.4|35947|35943.4|383
1635853500000|2021-11-02 11:45:00|35947.5|35943.9|35948|35944.4|35952|35948.4|35941|35937.4|291
1635853800000|2021-11-02 11:50:00|35947.5|35943.9|35948|35944.4|35949.5|35945.9|35940|35936.4|243
1635854100000|2021-11-02 11:55:00|35948.5|35944.9|35944|35940.4|35949|35945.4|35942|35938.4|149
1635854400000|2021-11-02 12:00:00|35945|35941.4|35960|35956.4|35960|35956.4|35945|35941.4|437
1635854700000|2021-11-02 12:05:00|35961|35957.4|35957|35953.4|35962.5|35958.9|35953.5|35949.9|291
1635855000000|2021-11-02 12:10:00|35956.5|35952.9|35966|35962.4|35968|35964.4|35955|35951.4|286
1635855300000|2021-11-02 12:15:00|35965.5|35961.9|35956|35952.4|35966|35962.4|35954|35950.4|363
1635855600000|2021-11-02 12:20:00|35956.5|35952.9|35962|35958.4|35964|35960.4|35954|35950.4|345
1635855900000|2021-11-02 12:25:00|35962.5|35958.9|35961.5|35957.9|35965|35961.4|35960|35956.4|257
1635856200000|2021-11-02 12:30:00|35962|35958.4|35968|35964.4|35970|35966.4|35959.5|35955.9|391
1635856500000|2021-11-02 12:35:00|35969|35965.4|35968|35964.4|35977|35973.4|35965|35961.4|515
1635856800000|2021-11-02 12:40:00|35967.5|35963.9|35967|35963.4|35971.5|35967.9|35966|35962.4|189
1635857100000|2021-11-02 12:45:00|35967.5|35963.9|35958.5|35954.9|35969.5|35965.9|35956|35952.4|278
1635857400000|2021-11-02 12:50:00|35958|35954.4|35957|35953.4|35962.5|35958.9|35954|35950.4|256
1635857700000|2021-11-02 12:55:00|35958|35954.4|35961|35957.4|35968.5|35964.9|35956|35952.4|376
1635858000000|2021-11-02 13:00:00|35961.5|35957.9|35958|35954.4|35967.5|35963.9|35957|35953.4|262
1635858300000|2021-11-02 13:05:00|35956.5|35952.9|35955|35951.4|35960|35956.4|35954|35950.4|215
1635858600000|2021-11-02 13:10:00|35956|35952.4|35947|35943.4|35957|35953.4|35940|35936.4|545
1635858900000|2021-11-02 13:15:00|35946|35942.4|35944|35940.4|35951|35947.4|35944|35940.4|439
1635859200000|2021-11-02 13:20:00|35943.5|35939.9|35944|35940.4|35952.5|35948.9|35941|35937.4|449
1635859500000|2021-11-02 13:25:00|35944.5|35940.9|35947|35943.4|35952|35948.4|35940|35936.4|534
1635859800000|2021-11-02 13:30:00|35946.4|35944|35927.4|35925|35972.4|35970|35910.4|35908|5791
1635860100000|2021-11-02 13:35:00|35926.9|35924.5|35925.4|35923|35945.4|35943|35911.9|35909.5|2871
1635860400000|2021-11-02 13:40:00|35925.9|35923.5|35919.9|35917.5|35929.4|35927|35899.9|35897.5|2726
1635860700000|2021-11-02 13:45:00|35921.4|35919|35893.9|35891.5|35929.4|35927|35891.4|35889|2334
1635861000000|2021-11-02 13:50:00|35892.4|35890|35915.4|35913|35923.4|35921|35882.4|35880|2030
1635861300000|2021-11-02 13:55:00|35915.9|35913.5|35920.4|35918|35931.4|35929|35904.9|35902.5|1714
1635861600000|2021-11-02 14:00:00|35919.9|35917.5|35952.4|35950|35953.4|35951|35914.4|35912|1872
1635861900000|2021-11-02 14:05:00|35953.4|35951|35965.9|35963.5|35968.9|35966.5|35937.4|35935|2259
1635862200000|2021-11-02 14:10:00|35965.4|35963|35943.4|35941|35972.4|35970|35938.4|35936|2249
1635862500000|2021-11-02 14:15:00|35944.4|35942|35946.9|35944.5|35963.4|35961|35939.4|35937|1256
1635862800000|2021-11-02 14:20:00|35947.4|35945|35938.9|35936.5|35957.4|35955|35935.4|35933|1056
1635863100000|2021-11-02 14:25:00|35938.4|35936|35946.4|35944|35954.4|35952|35927.4|35925|1467
1635863400000|2021-11-02 14:30:00|35947.4|35945|35949.9|35947.5|35952.9|35950.5|35933.9|35931.5|877
1635863700000|2021-11-02 14:35:00|35950.4|35948|35970.9|35968.5|35975.4|35973|35939.4|35937|1340
1635864000000|2021-11-02 14:40:00|35970.4|35968|35955.4|35953|35986.4|35984|35952.9|35950.5|1575
1635864300000|2021-11-02 14:45:00|35955.9|35953.5|35974.9|35972.5|35980.4|35978|35950.4|35948|848
1635864600000|2021-11-02 14:50:00|35975.4|35973|35961.4|35959|35987.9|35985.5|35959.4|35957|1031
1635864900000|2021-11-02 14:55:00|35960.9|35958.5|35991.4|35989|35991.4|35989|35960.9|35958.5|1021
1635865200000|2021-11-02 15:00:00|35990.4|35988|35980.4|35978|36003.4|36001|35978.4|35976|1619
1635865500000|2021-11-02 15:05:00|35983.4|35981|35983.9|35981.5|36003.4|36001|35979.4|35977|894
1635865800000|2021-11-02 15:10:00|35983|35980.6|35982|35979.6|35990.5|35988.1|35978|35975.6|695
1635866100000|2021-11-02 15:15:00|35982.5|35980.1|35981.5|35979.1|35988.5|35986.1|35978.5|35976.1|628
1635866400000|2021-11-02 15:20:00|35981|35978.6|35991.5|35989.1|35998.5|35996.1|35973.5|35971.1|877
1635866700000|2021-11-02 15:25:00|35993|35990.6|36016.5|36014.1|36018.5|36016.1|35988.5|35986.1|1237
1635867000000|2021-11-02 15:30:00|36017|36014.6|36030.5|36028.1|36032.5|36030.1|36012.5|36010.1|1355
1635867300000|2021-11-02 15:35:00|36031|36028.6|36034.5|36032.1|36038.5|36036.1|36020.5|36018.1|756
1635867600000|2021-11-02 15:40:00|36035|36032.6|36045|36042.6|36047|36044.6|36027.5|36025.1|1057
1635867900000|2021-11-02 15:45:00|36045.5|36043.1|36036.5|36034.1|36060|36057.6|36035.5|36033.1|1849
1635868200000|2021-11-02 15:50:00|36037.5|36035.1|36027.5|36025.1|36043|36040.6|36017.5|36015.1|1227
1635868500000|2021-11-02 15:55:00|36027|36024.6|36011|36008.6|36027|36024.6|36005.5|36003.1|1332
1635868800000|2021-11-02 16:00:00|36011.5|36009.1|36004.5|36002.1|36015.5|36013.1|36002.5|36000.1|783
1635869100000|2021-11-02 16:05:00|36005|36002.6|35999|35996.6|36007|36004.6|35990.5|35988.1|814
1635869400000|2021-11-02 16:10:00|35999.5|35997.1|36014|36011.6|36017.5|36015.1|35994.5|35992.1|973
1635869700000|2021-11-02 16:15:00|36014.5|36012.1|36044.5|36042.1|36044.5|36042.1|36012|36009.6|1050
1635870000000|2021-11-02 16:20:00|36045|36042.6|36037.5|36035.1|36053.5|36051.1|36035.5|36033.1|995
1635870300000|2021-11-02 16:25:00|36037|36034.6|36045.5|36043.1|36045.5|36043.1|36030.5|36028.1|535
1635870600000|2021-11-02 16:30:00|36046|36043.6|36051.5|36049.1|36055.5|36053.1|36044.5|36042.1|713
1635870900000|2021-11-02 16:35:00|36050.5|36048.1|36069.5|36067.1|36072.5|36070.1|36050.5|36048.1|986
1635871200000|2021-11-02 16:40:00|36069|36066.6|36076.5|36074.1|36077.5|36075.1|36064.5|36062.1|942
1635871500000|2021-11-02 16:45:00|36076|36073.6|36083.5|36081.1|36087.5|36085.1|36073.5|36071.1|1090
1635871800000|2021-11-02 16:50:00|36084|36081.6|36074.5|36072.1|36090.5|36088.1|36072.5|36070.1|945
1635872100000|2021-11-02 16:55:00|36074|36071.6|36068.5|36066.1|36075.5|36073.1|36067.5|36065.1|724
1635872400000|2021-11-02 17:00:00|36069|36066.6|36063.5|36061.1|36071.5|36069.1|36062.5|36060.1|739
1635872700000|2021-11-02 17:05:00|36064|36061.6|36063.5|36061.1|36068.5|36066.1|36054.5|36052.1|724
1635873000000|2021-11-02 17:10:00|36064|36061.6|36081|36078.6|36085.5|36083.1|36063.5|36061.1|560
1635873300000|2021-11-02 17:15:00|36081.5|36079.1|36072.5|36070.1|36081.5|36079.1|36069.5|36067.1|452
1635873600000|2021-11-02 17:20:00|36073.5|36071.1|36078|36075.6|36079.5|36077.1|36066.5|36064.1|430
1635873900000|2021-11-02 17:25:00|36078.5|36076.1|36051.5|36049.1|36079|36076.6|36050|36047.6|920
1635874200000|2021-11-02 17:30:00|36052|36049.6|36038.5|36036.1|36055.5|36053.1|36037.5|36035.1|1051
1635874500000|2021-11-02 17:35:00|36038|36035.6|36052.5|36050.1|36056|36053.6|36033.5|36031.1|714
1635874800000|2021-11-02 17:40:00|36052.4|36050|36067.4|36065|36068.4|36066|36049.9|36047.5|703
1635875100000|2021-11-02 17:45:00|36067.9|36065.5|36060.4|36058|36068.4|36066|36055.4|36053|504
1635875400000|2021-11-02 17:50:00|36060.9|36058.5|36062.9|36060.5|36064.4|36062|36054.4|36052|389
1635875700000|2021-11-02 17:55:00|36063.4|36061|36057.4|36055|36065.9|36063.5|36048.9|36046.5|453
1635876000000|2021-11-02 18:00:00|36058.4|36056|36059.9|36057.5|36061.4|36059|36050.4|36048|443
1635876300000|2021-11-02 18:05:00|36059.4|36057|36046.4|36044|36061.9|36059.5|36046.4|36044|590
1635876600000|2021-11-02 18:10:00|36045.9|36043.5|36053.9|36051.5|36057.4|36055|36042.4|36040|665
1635876900000|2021-11-02 18:15:00|36054.4|36052|36066.9|36064.5|36066.9|36064.5|36046.9|36044.5|571
1635877200000|2021-11-02 18:20:00|36066.4|36064|36049.4|36047|36066.4|36064|36048.4|36046|551
1635877500000|2021-11-02 18:25:00|36048.9|36046.5|36052.4|36050|36062.4|36060|36044.4|36042|559
1635877800000|2021-11-02 18:30:00|36051.9|36049.5|36053.9|36051.5|36057.4|36055|36042.9|36040.5|544
1635878100000|2021-11-02 18:35:00|36054.4|36052|36070.4|36068|36072.4|36070|36053.4|36051|667
1635878400000|2021-11-02 18:40:00|36070.9|36068.5|36078.9|36076.5|36082.4|36080|36070.4|36068|786
1635878700000|2021-11-02 18:45:00|36078.4|36076|36068.4|36066|36083.4|36081|36065.4|36063|703
1635879000000|2021-11-02 18:50:00|36067.9|36065.5|36069.4|36067|36074.4|36072|36064.4|36062|555
1635879300000|2021-11-02 18:55:00|36067.4|36065|36070.4|36068|36072.4|36070|36061.4|36059|612
1635879600000|2021-11-02 19:00:00|36068.4|36066|36069.4|36067|36082.4|36080|36064.9|36062.5|500
1635879900000|2021-11-02 19:05:00|36068.9|36066.5|36067.4|36065|36070.4|36068|36057.4|36055|501
1635880200000|2021-11-02 19:10:00|36066.9|36064.5|36061.4|36059|36067.4|36065|36055.4|36053|558
1635880500000|2021-11-02 19:15:00|36063.4|36061|36059.4|36057|36070.4|36068|36056.4|36054|480
1635880800000|2021-11-02 19:20:00|36058.9|36056.5|36050.4|36048|36059.4|36057|36044.4|36042|705
1635881100000|2021-11-02 19:25:00|36049.4|36047|36061.4|36059|36063.4|36061|36042.4|36040|728
1635881400000|2021-11-02 19:30:00|36060.9|36058.5|36044.4|36042|36063.4|36061|36037.9|36035.5|1122
1635881700000|2021-11-02 19:35:00|36043.9|36041.5|36034.4|36032|36050.4|36048|36033.9|36031.5|709
1635882000000|2021-11-02 19:40:00|36033.9|36031.5|36047.4|36045|36051.9|36049.5|36033.9|36031.5|1009
1635882300000|2021-11-02 19:45:00|36046.9|36044.5|36055.9|36053.5|36057.4|36055|36039.4|36037|981
1635882600000|2021-11-02 19:50:00|36056.4|36054|36039.9|36037.5|36056.4|36054|36029.4|36027|1840
1635882900000|2021-11-02 19:55:00|36040.4|36038|36061.4|36059|36063.4|36061|36027.4|36025|2787
1635883200000|2021-11-02 20:00:00|36060.9|36058.5|36046.1|36041.3|36069.1|36064.3|36042.1|36037.3|1521
1635883500000|2021-11-02 20:05:00|36045.6|36040.8|36035.1|36030.3|36050.1|36045.3|36033.6|36028.8|466
1635883800000|2021-11-02 20:10:00|36034.6|36029.8|36039.1|36034.3|36047.1|36042.3|36030.1|36025.3|426
1635884100000|2021-11-02 20:15:00|36039.6|36034.8|36038.1|36033.3|36044.1|36039.3|36034.6|36029.8|164
1635884400000|2021-11-02 20:20:00|36037|36032.2|36034.5|36029.7|36042.5|36037.7|36034.5|36029.7|220
1635884700000|2021-11-02 20:25:00|36035|36030.2|36031.5|36026.7|36038.5|36033.7|36028.5|36023.7|185
1635885000000|2021-11-02 20:30:00|36032|36027.2|36035.5|36030.7|36036.5|36031.7|36031.5|36026.7|115
1635885300000|2021-11-02 20:35:00|36036|36031.2|36040.5|36035.7|36043|36038.2|36033|36028.2|95
1635885600000|2021-11-02 20:40:00|36042|36037.2|36043.5|36038.7|36043.5|36038.7|36037.5|36032.7|134
1635885900000|2021-11-02 20:45:00|36043|36038.2|36039.5|36034.7|36047|36042.2|36039.5|36034.7|133
1635886200000|2021-11-02 20:50:00|36039|36034.2|36040|36035.2|36043.5|36038.7|36038.5|36033.7|145
1635886500000|2021-11-02 20:55:00|36039.5|36034.7|36042.2|36032.4|36045.5|36040.7|36038|36032.4|150
1635886800000|2021-11-02 21:00:00|36042.5|36032.7|36039.4|36029.6|36043.7|36033.9|36038.7|36028.9|0
1635887100000|2021-11-02 21:05:00|36039.1|36029.3|36039.3|36029.5|36040.8|36031|36038.7|36028.9|0
1635887400000|2021-11-02 21:10:00|36039.6|36029.8|36040.8|36031|36040.9|36031.1|36039|36029.2|0
1635887700000|2021-11-02 21:15:00|36040.7|36030.9|36040.7|36030.9|36041.1|36031.3|36040.6|36030.8|0
1635888000000|2021-11-02 21:20:00|36040.9|36031.1|36040.7|36030.9|36041.5|36031.7|36040.4|36030.6|0
1635888300000|2021-11-02 21:25:00|36041.1|36031.3|36041|36031.2|36042.4|36032.6|36040.5|36030.7|0
1635888600000|2021-11-02 21:30:00|36041.6|36031.8|36042.2|36032.4|36044.7|36034.9|36041.5|36031.7|0
1635888900000|2021-11-02 21:35:00|36041.8|36032|36041|36031.2|36042.2|36032.4|36040.7|36030.9|0
1635889200000|2021-11-02 21:40:00|36040.8|36031|36039.3|36029.5|36040.8|36031|36039.1|36029.3|0
1635889500000|2021-11-02 21:45:00|36039.1|36029.3|36035.7|36025.9|36039.1|36029.3|36034.9|36025.1|0
1635889800000|2021-11-02 21:50:00|36036.1|36026.3|36038.1|36028.3|36038.3|36028.5|36035.2|36025.4|0
1635890100000|2021-11-02 21:55:00|36037.9|36028.1|36036.2|36026.4|36037.9|36028.1|36034.9|36025.1|0
1635890400000|2021-11-02 22:00:00|36043|36038.2|36036|36031.2|36044.5|36039.7|36034|36029.2|185
1635890700000|2021-11-02 22:05:00|36035.5|36030.7|36034|36029.2|36037.5|36032.7|36030|36025.2|106
1635891000000|2021-11-02 22:10:00|36034.5|36029.7|36038|36033.2|36043|36038.2|36034|36029.2|59
1635891300000|2021-11-02 22:15:00|36037.5|36032.7|36037|36032.2|36039.5|36034.7|36035|36030.2|48
1635891600000|2021-11-02 22:20:00|36037.5|36032.7|36037.5|36032.7|36038.5|36033.7|36035|36030.2|28
1635891900000|2021-11-02 22:25:00|36037|36032.2|36034.5|36029.7|36037|36032.2|36033|36028.2|20
1635892200000|2021-11-02 22:30:00|36034|36029.2|36036|36031.2|36037.5|36032.7|36031.5|36026.7|69
1635892500000|2021-11-02 22:35:00|36036.5|36031.7|36039.5|36034.7|36039.5|36034.7|36036.5|36031.7|26
1635892800000|2021-11-02 22:40:00|36040|36035.2|36042|36037.2|36042.5|36037.7|36036.5|36031.7|73
1635893100000|2021-11-02 22:45:00|36041.5|36036.7|36042.5|36037.7|36044.5|36039.7|36041|36036.2|18
1635893400000|2021-11-02 22:50:00|36041|36036.2|36032|36027.2|36042|36037.2|36028.5|36023.7|100
1635893700000|2021-11-02 22:55:00|36033|36028.2|36030.5|36025.7|36033.5|36028.7|36030.5|36025.7|26
1635894000000|2021-11-02 23:00:00|36031|36026.2|36035|36030.2|36037.5|36032.7|36030.5|36025.7|45
1635894300000|2021-11-02 23:05:00|36034.5|36029.7|36030.5|36025.7|36037.5|36032.7|36030.5|36025.7|27
1635894600000|2021-11-02 23:10:00|36030|36025.2|36027.5|36022.7|36033|36028.2|36024.5|36019.7|95
1635894900000|2021-11-02 23:15:00|36026.5|36021.7|36027|36022.2|36029.5|36024.7|36025.5|36020.7|31
1635895200000|2021-11-02 23:20:00|36026.5|36021.7|36026.5|36021.7|36028.5|36023.7|36023.5|36018.7|34
1635895500000|2021-11-02 23:25:00|36025|36020.2|36039.5|36034.7|36039.5|36034.7|36025|36020.2|166
1635895800000|2021-11-02 23:30:00|36038.5|36033.7|36034.5|36029.7|36040|36035.2|36033|36028.2|69
1635896100000|2021-11-02 23:35:00|36035|36030.2|36034|36029.2|36035.5|36030.7|36032|36027.2|13
1635896400000|2021-11-02 23:40:00|36033.5|36028.7|36029|36024.2|36033.5|36028.7|36026.5|36021.7|61
1635896700000|2021-11-02 23:45:00|36029.5|36024.7|36030|36025.2|36031|36026.2|36028|36023.2|17
1635897000000|2021-11-02 23:50:00|36029.5|36024.7|36027.5|36022.7|36030|36025.2|36026.5|36021.7|43
1635897300000|2021-11-02 23:55:00|36027|36022.2|36030.5|36025.7|36031|36026.2|36023.5|36018.7|54
1635897600000|2021-11-03 00:00:00|36030|36025.2|36023.5|36018.7|36030.5|36025.7|36020.5|36015.7|85
1635897900000|2021-11-03 00:05:00|36024|36019.2|36017.5|36012.7|36024.5|36019.7|36016.5|36011.7|89
1635898200000|2021-11-03 00:10:00|36018|36013.2|36024|36019.2|36026.5|36021.7|36017.5|36012.7|89
1635898500000|2021-11-03 00:15:00|36024.5|36019.7|36029.5|36024.7|36029.5|36024.7|36018.5|36013.7|129
1635898800000|2021-11-03 00:20:00|36029|36024.2|36029|36024.2|36036.5|36031.7|36028|36023.2|78
1635899100000|2021-11-03 00:25:00|36029.5|36024.7|36029|36024.2|36033|36028.2|36024.5|36019.7|61
1635899400000|2021-11-03 00:30:00|36028.5|36023.7|36026.5|36021.7|36031.5|36026.7|36025.5|36020.7|45
1635899700000|2021-11-03 00:35:00|36026|36021.2|36027.5|36022.7|36029.5|36024.7|36024.5|36019.7|65
1635900000000|2021-11-03 00:40:00|36027|36022.2|36024.5|36019.7|36028|36023.2|36022.5|36017.7|70
1635900300000|2021-11-03 00:45:00|36024|36019.2|36026|36021.2|36026.5|36021.7|36021.5|36016.7|51
1635900600000|2021-11-03 00:50:00|36025.5|36020.7|36031|36026.2|36032.5|36027.7|36025.5|36020.7|71
1635900900000|2021-11-03 00:55:00|36030.5|36025.7|36029|36024.2|36033.5|36028.7|36028.5|36023.7|70
1635901200000|2021-11-03 01:00:00|36029.5|36024.7|36034|36029.2|36040.5|36035.7|36024.5|36019.7|131
1635901500000|2021-11-03 01:05:00|36033.5|36028.7|36029.5|36024.7|36034|36029.2|36028.5|36023.7|57
1635901800000|2021-11-03 01:10:00|36030.5|36025.7|36041.5|36036.7|36041.5|36036.7|36030|36025.2|45
1635902100000|2021-11-03 01:15:00|36042.5|36037.7|36042|36037.2|36045|36040.2|36038|36033.2|107
1635902400000|2021-11-03 01:20:00|36041.5|36036.7|36041|36036.2|36043|36038.2|36037.5|36032.7|69
1635902700000|2021-11-03 01:25:00|36041.5|36036.7|36043|36038.2|36045.5|36040.7|36039|36034.2|85
1635903000000|2021-11-03 01:30:00|36043.5|36038.7|36044|36039.2|36046.5|36041.7|36040.5|36035.7|55
1635903300000|2021-11-03 01:35:00|36044.5|36039.7|36055.5|36050.7|36058.5|36053.7|36044|36039.2|177
1635903600000|2021-11-03 01:40:00|36054.5|36049.7|36048.5|36043.7|36057|36052.2|36048|36043.2|67
1635903900000|2021-11-03 01:45:00|36049|36044.2|36038|36033.2|36050.5|36045.7|36038|36033.2|101
1635904200000|2021-11-03 01:50:00|36038.5|36033.7|36043|36038.2|36045.5|36040.7|36037|36032.2|65
1635904500000|2021-11-03 01:55:00|36043.5|36038.7|36033|36028.2|36044.5|36039.7|36031|36026.2|77
1635904800000|2021-11-03 02:00:00|36032.5|36027.7|36027.5|36022.7|36034|36029.2|36025.5|36020.7|88
1635905100000|2021-11-03 02:05:00|36028|36023.2|36024.5|36019.7|36029.5|36024.7|36024.5|36019.7|83
1635905400000|2021-11-03 02:10:00|36024|36019.2|36025.5|36020.7|36027.5|36022.7|36022|36017.2|89
1635905700000|2021-11-03 02:15:00|36024.5|36019.7|36023.5|36018.7|36029.5|36024.7|36022.5|36017.7|121
1635906000000|2021-11-03 02:20:00|36024.5|36019.7|36034|36029.2|36034.5|36029.7|36024.5|36019.7|76
1635906300000|2021-11-03 02:25:00|36034.5|36029.7|36030.5|36025.7|36034.5|36029.7|36028|36023.2|44
1635906600000|2021-11-03 02:30:00|36030|36025.2|36028|36023.2|36035.5|36030.7|36027|36022.2|83
1635906900000|2021-11-03 02:35:00|36027.5|36022.7|36025|36020.2|36027.5|36022.7|36018.5|36013.7|129
1635907200000|2021-11-03 02:40:00|36025.5|36020.7|36024|36019.2|36026|36021.2|36021.5|36016.7|35
1635907500000|2021-11-03 02:45:00|36024.5|36019.7|36026|36021.2|36026.5|36021.7|36022.5|36017.7|42
1635907800000|2021-11-03 02:50:00|36025.5|36020.7|36025|36020.2|36027|36022.2|36024.5|36019.7|36
1635908100000|2021-11-03 02:55:00|36025.5|36020.7|36019|36014.2|36026.5|36021.7|36017|36012.2|95
1635908400000|2021-11-03 03:00:00|36019.5|36014.7|36018|36013.2|36020|36015.2|36015.5|36010.7|94
1635908700000|2021-11-03 03:05:00|36017.5|36012.7|36017.5|36012.7|36021|36016.2|36014.5|36009.7|109
1635909000000|2021-11-03 03:10:00|36016.5|36011.7|36016.5|36011.7|36017|36012.2|36014.5|36009.7|106
1635909300000|2021-11-03 03:15:00|36017|36012.2|36015|36010.2|36019.5|36014.7|36013.5|36008.7|73
1635909600000|2021-11-03 03:20:00|36015.5|36010.7|36013|36008.2|36016.5|36011.7|36012|36007.2|57
1635909900000|2021-11-03 03:25:00|36013.5|36008.7|36014|36009.2|36015.5|36010.7|36012.5|36007.7|25
1635910200000|2021-11-03 03:30:00|36013.5|36008.7|36013.5|36008.7|36014.5|36009.7|36012.5|36007.7|15
1635910500000|2021-11-03 03:35:00|36012.5|36007.7|36010.5|36005.7|36012.5|36007.7|36008.5|36003.7|138
1635910800000|2021-11-03 03:40:00|36011|36006.2|36015|36010.2|36015.5|36010.7|36010.5|36005.7|33
1635911100000|2021-11-03 03:45:00|36014.5|36009.7|36008.5|36003.7|36015.5|36010.7|36006.5|36001.7|88
1635911400000|2021-11-03 03:50:00|36009|36004.2|36007|36002.2|36009|36004.2|36006.5|36001.7|61
1635911700000|2021-11-03 03:55:00|36007.5|36002.7|36012|36007.2|36013.5|36008.7|36007.5|36002.7|46
1635912000000|2021-11-03 04:00:00|36011.5|36006.7|36015.5|36010.7|36016.5|36011.7|36011|36006.2|59
1635912300000|2021-11-03 04:05:00|36015|36010.2|36015.5|36010.7|36017.5|36012.7|36014.5|36009.7|49
1635912600000|2021-11-03 04:10:00|36016|36011.2|36016.5|36011.7|36017.5|36012.7|36015.5|36010.7|65
1635912900000|2021-11-03 04:15:00|36016|36011.2|36015.5|36010.7|36017.5|36012.7|36015.5|36010.7|30
1635913200000|2021-11-03 04:20:00|36016|36011.2|36018.5|36013.7|36018.5|36013.7|36015.5|36010.7|45
1635913500000|2021-11-03 04:25:00|36018|36013.2|36014|36009.2|36018|36013.2|36012.5|36007.7|82
1635913800000|2021-11-03 04:30:00|36014.5|36009.7|36014.5|36009.7|36016|36011.2|36012.5|36007.7|24
1635914100000|2021-11-03 04:35:00|36014|36009.2|36009.5|36004.7|36014|36009.2|36008.5|36003.7|35
1635914400000|2021-11-03 04:40:00|36009|36004.2|36010|36005.2|36010.5|36005.7|36008.5|36003.7|45
1635914700000|2021-11-03 04:45:00|36010.5|36005.7|36011.5|36006.7|36013.5|36008.7|36010|36005.2|18
1635915000000|2021-11-03 04:50:00|36012|36007.2|36012|36007.2|36012.5|36007.7|36009|36004.2|36
1635915300000|2021-11-03 04:55:00|36011.5|36006.7|36012.5|36007.7|36012.5|36007.7|36011|36006.2|22
1635915600000|2021-11-03 05:00:00|36013|36008.2|36018.5|36013.7|36019.5|36014.7|36012|36007.2|83
1635915900000|2021-11-03 05:05:00|36019|36014.2|36004|35999.2|36019.5|36014.7|36004|35999.2|119
1635916200000|2021-11-03 05:10:00|36004.5|35999.7|36003.5|35998.7|36004.5|35999.7|36001.5|35996.7|68
1635916500000|2021-11-03 05:15:00|36004|35999.2|36002.5|35997.7|36006.5|36001.7|36001.5|35996.7|47
1635916800000|2021-11-03 05:20:00|36003.5|35998.7|36002.5|35997.7|36005.5|36000.7|36001.5|35996.7|35
1635917100000|2021-11-03 05:25:00|36003|35998.2|36006.5|36001.7|36009|36004.2|36001.5|35996.7|47
1635917400000|2021-11-03 05:30:00|36006|36001.2|36007.5|36002.7|36009.5|36004.7|36005.5|36000.7|82
1635917700000|2021-11-03 05:35:00|36007|36002.2|36007.5|36002.7|36008.5|36003.7|36005.5|36000.7|57
1635918000000|2021-11-03 05:40:00|36008|36003.2|36006.5|36001.7|36009.5|36004.7|36005.5|36000.7|55
1635918300000|2021-11-03 05:45:00|36006|36001.2|36003.5|35998.7|36006|36001.2|36001.5|35996.7|117
1635918600000|2021-11-03 05:50:00|36004|35999.2|36002.5|35997.7|36004.5|35999.7|36001|35996.2|37
1635918900000|2021-11-03 05:55:00|36002|35997.2|36006|36001.2|36007.5|36002.7|36000.5|35995.7|41
1635919200000|2021-11-03 06:00:00|36005.4|36001.8|36003.9|36000.3|36007.9|36004.3|36002.9|35999.3|45
1635919500000|2021-11-03 06:05:00|36002.9|35999.3|35998.9|35995.3|36004.9|36001.3|35996.9|35993.3|76
1635919800000|2021-11-03 06:10:00|35999.4|35995.8|36008.9|36005.3|36008.9|36005.3|35997.9|35994.3|59
1635920100000|2021-11-03 06:15:00|36010.4|36006.8|36019.9|36016.3|36021.9|36018.3|36010.4|36006.8|126
1635920400000|2021-11-03 06:20:00|36019.4|36015.8|36023.4|36019.8|36023.9|36020.3|36015.9|36012.3|74
1635920700000|2021-11-03 06:25:00|36023.9|36020.3|36024.9|36021.3|36028.9|36025.3|36023.4|36019.8|180
1635921000000|2021-11-03 06:30:00|36025.4|36021.8|36017.9|36014.3|36026.9|36023.3|36017.4|36013.8|75
1635921300000|2021-11-03 06:35:00|36018.4|36014.8|36019.9|36016.3|36020.9|36017.3|36017.4|36013.8|50
1635921600000|2021-11-03 06:40:00|36019.4|36015.8|36017.9|36014.3|36021.4|36017.8|36015.9|36012.3|64
1635921900000|2021-11-03 06:45:00|36016.9|36013.3|36008.9|36005.3|36017.4|36013.8|36005.4|36001.8|133
1635922200000|2021-11-03 06:50:00|36009.4|36005.8|36014.9|36011.3|36014.9|36011.3|36007.4|36003.8|82
1635922500000|2021-11-03 06:55:00|36013.9|36010.3|36014.9|36011.3|36015.9|36012.3|36010.4|36006.8|103
1635922800000|2021-11-03 07:00:00|36014.4|36010.8|36017.4|36013.8|36019.9|36016.3|36006.9|36003.3|258
1635923100000|2021-11-03 07:05:00|36017.9|36014.3|36016.4|36012.8|36018.4|36014.8|36009.9|36006.3|245
1635923400000|2021-11-03 07:10:00|36016.9|36013.3|36015.4|36011.8|36017.9|36014.3|36012.9|36009.3|236
1635923700000|2021-11-03 07:15:00|36015.9|36012.3|36015.9|36012.3|36017.9|36014.3|36011.9|36008.3|190
1635924000000|2021-11-03 07:20:00|36017.4|36013.8|36023.4|36019.8|36023.9|36020.3|36014.9|36011.3|189
1635924300000|2021-11-03 07:25:00|36023.9|36020.3|36022.9|36019.3|36024.9|36021.3|36017.9|36014.3|168
1635924600000|2021-11-03 07:30:00|36022.4|36018.8|36019.9|36016.3|36023.9|36020.3|36018.9|36015.3|201
1635924900000|2021-11-03 07:35:00|36018.9|36015.3|36017.9|36014.3|36022.9|36019.3|36016.9|36013.3|111
1635925200000|2021-11-03 07:40:00|36018.9|36015.3|36012.4|36008.8|36021.4|36017.8|36011.9|36008.3|122
1635925500000|2021-11-03 07:45:00|36012.9|36009.3|36016.9|36013.3|36017.4|36013.8|36012.9|36009.3|108
1635925800000|2021-11-03 07:50:00|36017.9|36014.3|36021.9|36018.3|36022.9|36019.3|36016.9|36013.3|65
1635926100000|2021-11-03 07:55:00|36022.9|36019.3|36026.4|36022.8|36030.4|36026.8|36020.4|36016.8|162
1635926400000|2021-11-03 08:00:00|36027.4|36023.8|36037.4|36033.8|36042.4|36038.8|36016.4|36012.8|556
1635926700000|2021-11-03 08:05:00|36037.9|36034.3|36039.4|36035.8|36047.9|36044.3|36027.9|36024.3|489
1635927000000|2021-11-03 08:10:00|36039.9|36036.3|36039.9|36036.3|36042.9|36039.3|36033.4|36029.8|393
1635927300000|2021-11-03 08:15:00|36039.4|36035.8|36046.9|36043.3|36048.4|36044.8|36039.4|36035.8|386
1635927600000|2021-11-03 08:20:00|36047.9|36044.3|36052.4|36048.8|36055.9|36052.3|36046.9|36043.3|250
1635927900000|2021-11-03 08:25:00|36051.9|36048.3|36053.4|36049.8|36055.9|36052.3|36049.9|36046.3|254
1635928200000|2021-11-03 08:30:00|36052.9|36049.3|36044.9|36041.3|36054.9|36051.3|36042.9|36039.3|186
1635928500000|2021-11-03 08:35:00|36045.9|36042.3|36044.9|36041.3|36049.4|36045.8|36041.4|36037.8|126
1635928800000|2021-11-03 08:40:00|36044.4|36040.8|36045.9|36042.3|36047.9|36044.3|36042.9|36039.3|155
1635929100000|2021-11-03 08:45:00|36044.9|36041.3|36037.9|36034.3|36046.4|36042.8|36037.9|36034.3|176
1635929400000|2021-11-03 08:50:00|36037.4|36033.8|36034.4|36030.8|36047.9|36044.3|36032.4|36028.8|278
1635929700000|2021-11-03 08:55:00|36034.9|36031.3|36043.9|36040.3|36046.4|36042.8|36033.4|36029.8|185
1635930000000|2021-11-03 09:00:00|36043.4|36039.8|36041.9|36038.3|36043.4|36039.8|36035.4|36031.8|109
1635930300000|2021-11-03 09:05:00|36042.4|36038.8|36052.4|36048.8|36052.9|36049.3|36038.9|36035.3|139
1635930600000|2021-11-03 09:10:00|36052.9|36049.3|36053.9|36050.3|36056.4|36052.8|36048.9|36045.3|161
1635930900000|2021-11-03 09:15:00|36053.4|36049.8|36046.4|36042.8|36054.9|36051.3|36045.4|36041.8|216
1635931200000|2021-11-03 09:20:00|36046.9|36043.3|36041.4|36037.8|36048.9|36045.3|36040.4|36036.8|113
1635931500000|2021-11-03 09:25:00|36040.9|36037.3|36038.9|36035.3|36042.9|36039.3|36036.9|36033.3|150
1635931800000|2021-11-03 09:30:00|36039.4|36035.8|36041.9|36038.3|36043.9|36040.3|36038.4|36034.8|123
1635932100000|2021-11-03 09:35:00|36042.4|36038.8|36037.9|36034.3|36042.9|36039.3|36036.9|36033.3|77
1635932400000|2021-11-03 09:40:00|36038.9|36035.3|36027.4|36023.8|36039.9|36036.3|36025.4|36021.8|248
1635932700000|2021-11-03 09:45:00|36027.9|36024.3|36034.9|36031.3|36038.4|36034.8|36026.4|36022.8|233
1635933000000|2021-11-03 09:50:00|36035.4|36031.8|36033.4|36029.8|36037.9|36034.3|36030.9|36027.3|67
1635933300000|2021-11-03 09:55:00|36033.9|36030.3|36042.4|36038.8|36043.4|36039.8|36032.9|36029.3|160
1635933600000|2021-11-03 10:00:00|36042.9|36039.3|36045.9|36042.3|36049.9|36046.3|36040.4|36036.8|164
1635933900000|2021-11-03 10:05:00|36046.4|36042.8|36031.9|36028.3|36046.4|36042.8|36027.9|36024.3|280
1635934200000|2021-11-03 10:10:00|36030.9|36027.3|36022.9|36019.3|36033.9|36030.3|36022.9|36019.3|169
1635934500000|2021-11-03 10:15:00|36022.4|36018.8|36020.4|36016.8|36030.9|36027.3|36019.9|36016.3|215
1635934800000|2021-11-03 10:20:00|36019.9|36016.3|36019.9|36016.3|36026.9|36023.3|36018.9|36015.3|291
1635935100000|2021-11-03 10:25:00|36020.9|36017.3|36022.4|36018.8|36027.4|36023.8|36019.4|36015.8|191
1635935400000|2021-11-03 10:30:00|36022.9|36019.3|36012.4|36008.8|36022.9|36019.3|36008.9|36005.3|275
1635935700000|2021-11-03 10:35:00|36011.9|36008.3|36016.4|36012.8|36016.9|36013.3|36011.9|36008.3|155
1635936000000|2021-11-03 10:40:00|36015.9|36012.3|36018.4|36014.8|36022.9|36019.3|36013.9|36010.3|315
1635936300000|2021-11-03 10:45:00|36018.9|36015.3|36016.9|36013.3|36021.9|36018.3|36014.9|36011.3|287
1635936600000|2021-11-03 10:50:00|36017.4|36013.8|36019.4|36015.8|36022.9|36019.3|36013.9|36010.3|209
1635936900000|2021-11-03 10:55:00|36019.9|36016.3|36027.9|36024.3|36028.9|36025.3|36018.9|36015.3|140
1635937200000|2021-11-03 11:00:00|36027.4|36023.8|36015.9|36012.3|36028.9|36025.3|36013.9|36010.3|156
1635937500000|2021-11-03 11:05:00|36015.4|36011.8|36010.9|36007.3|36015.4|36011.8|36008.9|36005.3|97
1635937800000|2021-11-03 11:10:00|36010.4|36006.8|36017.4|36013.8|36018.9|36015.3|36009.9|36006.3|169
1635938100000|2021-11-03 11:15:00|36016.9|36013.3|36010.9|36007.3|36016.9|36013.3|36008.4|36004.8|135
1635938400000|2021-11-03 11:20:00|36011.4|36007.8|36012.9|36009.3|36013.9|36010.3|36007.9|36004.3|148
1635938700000|2021-11-03 11:25:00|36011.9|36008.3|36022.4|36018.8|36022.4|36018.8|36010.9|36007.3|206
1635939000000|2021-11-03 11:30:00|36022.9|36019.3|36015.9|36012.3|36024.4|36020.8|36014.9|36011.3|305
1635939300000|2021-11-03 11:35:00|36016.4|36012.8|36015.4|36011.8|36017.9|36014.3|36011.9|36008.3|241
1635939600000|2021-11-03 11:40:00|36015.9|36012.3|36013.4|36009.8|36017.9|36014.3|36012.9|36009.3|190
1635939900000|2021-11-03 11:45:00|36012.9|36009.3|36005.4|36001.8|36015.9|36012.3|35996.9|35993.3|504
1635940200000|2021-11-03 11:50:00|36005.9|36002.3|36005.4|36001.8|36015.4|36011.8|36003.9|36000.3|269
1635940500000|2021-11-03 11:55:00|36005.9|36002.3|36008.9|36005.3|36011.9|36008.3|36004.4|36000.8|167
1635940800000|2021-11-03 12:00:00|36007.9|36004.3|36002.4|35998.8|36010.9|36007.3|35998.4|35994.8|284
1635941100000|2021-11-03 12:05:00|36002.9|35999.3|36003.9|36000.3|36005.9|36002.3|36001.9|35998.3|177
1635941400000|2021-11-03 12:10:00|36003.4|35999.8|35999.9|35996.3|36006.9|36003.3|35998.9|35995.3|163
1635941700000|2021-11-03 12:15:00|35999.4|35995.8|36003.9|36000.3|36009.4|36005.8|35998.9|35995.3|281
1635942000000|2021-11-03 12:20:00|36004.4|36000.8|36003.4|35999.8|36005.9|36002.3|35998.9|35995.3|218
1635942300000|2021-11-03 12:25:00|36003.9|36000.3|35990.4|35986.8|36004.9|36001.3|35982.9|35979.3|500
1635942600000|2021-11-03 12:30:00|35990.9|35987.3|35979.4|35975.8|35991.9|35988.3|35977.9|35974.3|313
1635942900000|2021-11-03 12:35:00|35978.9|35975.3|35989.4|35985.8|35990.4|35986.8|35976.9|35973.3|394
1635943200000|2021-11-03 12:40:00|35988.9|35985.3|35983.4|35979.8|35991.4|35987.8|35980.9|35977.3|273
1635943500000|2021-11-03 12:45:00|35983.9|35980.3|35981.4|35977.8|35987.4|35983.8|35979.9|35976.3|216
1635943800000|2021-11-03 12:50:00|35980.9|35977.3|35978.4|35974.8|35982.4|35978.8|35974.9|35971.3|300
1635944100000|2021-11-03 12:55:00|35978.9|35975.3|35979.9|35976.3|35984.9|35981.3|35977.9|35974.3|203
1635944400000|2021-11-03 13:00:00|35978.9|35975.3|35967.9|35964.3|35978.9|35975.3|35960.9|35957.3|735
1635944700000|2021-11-03 13:05:00|35965.9|35962.3|35984.4|35980.8|35987.9|35984.3|35965.4|35961.8|608
1635945000000|2021-11-03 13:10:00|35984.9|35981.3|35985.9|35982.3|35992.9|35989.3|35981.9|35978.3|437
1635945300000|2021-11-03 13:15:00|35985.4|35981.8|35980.9|35977.3|35989.9|35986.3|35978.9|35975.3|424
1635945600000|2021-11-03 13:20:00|35981.4|35977.8|35978.9|35975.3|35981.4|35977.8|35971.9|35968.3|331
1635945900000|2021-11-03 13:25:00|35979.4|35975.8|35996.9|35993.3|35997.4|35993.8|35977.4|35973.8|749
1635946200000|2021-11-03 13:30:00|35996.3|35993.9|36014.3|36011.9|36023.3|36020.9|35953.8|35951.4|6464
1635946500000|2021-11-03 13:35:00|36015.3|36012.9|35947.3|35944.9|36015.3|36012.9|35928.3|35925.9|4134
1635946800000|2021-11-03 13:40:00|35946.3|35943.9|35974.3|35971.9|35975.3|35972.9|35929.3|35926.9|3036
1635947100000|2021-11-03 13:45:00|35975.3|35972.9|35941.8|35939.4|35977.8|35975.4|35931.3|35928.9|2207
1635947400000|2021-11-03 13:50:00|35943.3|35940.9|35941.8|35939.4|35949.8|35947.4|35918.3|35915.9|1882
1635947700000|2021-11-03 13:55:00|35940.8|35938.4|35956.8|35954.4|35980.3|35977.9|35934.3|35931.9|1610
1635948000000|2021-11-03 14:00:00|35973.3|35970.9|35965.8|35963.4|35982.3|35979.9|35962.3|35959.9|2052
1635948300000|2021-11-03 14:05:00|35966.3|35963.9|35945.8|35943.4|35971.3|35968.9|35934.3|35931.9|1968
1635948600000|2021-11-03 14:10:00|35945.3|35942.9|35953.3|35950.9|35958.8|35956.4|35925.3|35922.9|1552
1635948900000|2021-11-03 14:15:00|35952.8|35950.4|35958.8|35956.4|35971.3|35968.9|35937.8|35935.4|1546
1635949200000|2021-11-03 14:20:00|35958.3|35955.9|35953.3|35950.9|35960.3|35957.9|35932.3|35929.9|964
1635949500000|2021-11-03 14:25:00|35952.8|35950.4|35973.3|35970.9|35975.8|35973.4|35951.3|35948.9|1083
1635949800000|2021-11-03 14:30:00|35972.8|35970.4|35963.3|35960.9|35983.3|35980.9|35956.3|35953.9|1248
1635950100000|2021-11-03 14:35:00|35962.8|35960.4|35963.8|35961.4|35971.3|35968.9|35950.3|35947.9|886
1635950400000|2021-11-03 14:40:00|35963.3|35960.9|35987.8|35985.4|35989.3|35986.9|35960.3|35957.9|1072
1635950700000|2021-11-03 14:45:00|35988.3|35985.9|35993.3|35990.9|35994.3|35991.9|35979.3|35976.9|1009
1635951000000|2021-11-03 14:50:00|35992.8|35990.4|36002.3|35999.9|36004.3|36001.9|35989.8|35987.4|966
1635951300000|2021-11-03 14:55:00|36002.8|36000.4|35988.8|35986.4|36012.3|36009.9|35988.8|35986.4|995
1635951600000|2021-11-03 15:00:00|35988.3|35985.9|35981.3|35978.9|35993.3|35990.9|35977.3|35974.9|964
1635951900000|2021-11-03 15:05:00|35980.8|35978.4|35978.8|35976.4|35983.3|35980.9|35969.3|35966.9|890
1635952200000|2021-11-03 15:10:00|35979.9|35977.5|35990.4|35988|35991.9|35989.5|35975.9|35973.5|645
1635952500000|2021-11-03 15:15:00|35989.9|35987.5|35981.4|35979|36000.4|35998|35979.9|35977.5|837
1635952800000|2021-11-03 15:20:00|35982.4|35980|35985.4|35983|36010.4|36008|35981.4|35979|785
1635953100000|2021-11-03 15:25:00|35984.9|35982.5|35978.9|35976.5|35986.9|35984.5|35974.4|35972|556
1635953400000|2021-11-03 15:30:00|35978.4|35976|35979.4|35977|35985.9|35983.5|35973.4|35971|605
1635953700000|2021-11-03 15:35:00|35979.9|35977.5|35976.9|35974.5|35986.9|35984.5|35972.9|35970.5|409
1635954000000|2021-11-03 15:40:00|35976.4|35974|35967.4|35965|35977.9|35975.5|35957.4|35955|651
1635954300000|2021-11-03 15:45:00|35967.9|35965.5|35966.9|35964.5|35977.9|35975.5|35962.9|35960.5|557
1635954600000|2021-11-03 15:50:00|35967.4|35965|35976.9|35974.5|35981.9|35979.5|35964.4|35962|396
1635954900000|2021-11-03 15:55:00|35976.4|35974|35982.4|35980|35987.9|35985.5|35976.4|35974|614
1635955200000|2021-11-03 16:00:00|35982.9|35980.5|35980.4|35978|35986.4|35984|35973.4|35971|397
1635955500000|2021-11-03 16:05:00|35981.9|35979.5|35985.4|35983|35991.4|35989|35978.4|35976|526
1635955800000|2021-11-03 16:10:00|35985.9|35983.5|35984.4|35982|35986.4|35984|35974.4|35972|650
1635956100000|2021-11-03 16:15:00|35983.9|35981.5|35960.4|35958|35986.4|35984|35959.4|35957|788
1635956400000|2021-11-03 16:20:00|35960.9|35958.5|35945.4|35943|35962.4|35960|35943.4|35941|870
1635956700000|2021-11-03 16:25:00|35946.4|35944|35952.4|35950|35955.4|35953|35940.9|35938.5|788
1635957000000|2021-11-03 16:30:00|35951.9|35949.5|35947.4|35945|35953.9|35951.5|35943.9|35941.5|508
1635957300000|2021-11-03 16:35:00|35947.9|35945.5|35949.4|35947|35955.4|35953|35942.4|35940|629
1635957600000|2021-11-03 16:40:00|35950.4|35948|35942.9|35940.5|35953.4|35951|35940.4|35938|496
1635957900000|2021-11-03 16:45:00|35942.4|35940|35941.4|35939|35946.4|35944|35936.9|35934.5|863
1635958200000|2021-11-03 16:50:00|35941.9|35939.5|35942.9|35940.5|35943.9|35941.5|35937.9|35935.5|413
1635958500000|2021-11-03 16:55:00|35943.4|35941|35942.4|35940|35945.4|35943|35936.4|35934|573
1635958800000|2021-11-03 17:00:00|35941.9|35939.5|35931.4|35929|35944.4|35942|35930.4|35928|813
1635959100000|2021-11-03 17:05:00|35931.9|35929.5|35926.4|35924|35934.4|35932|35921.4|35919|583
1635959400000|2021-11-03 17:10:00|35926.9|35924.5|35923.9|35921.5|35927.9|35925.5|35913.4|35911|931
1635959700000|2021-11-03 17:15:00|35924.4|35922|35909.4|35907|35924.9|35922.5|35905.4|35903|756
1635960000000|2021-11-03 17:20:00|35909.9|35907.5|35908.4|35906|35916.4|35914|35908.4|35906|509
1635960300000|2021-11-03 17:25:00|35909.4|35907|35912.4|35910|35913.4|35911|35905.4|35903|451
1635960600000|2021-11-03 17:30:00|35911.9|35909.5|35914.4|35912|35915.4|35913|35903.4|35901|637
1635960900000|2021-11-03 17:35:00|35914.9|35912.5|35914.4|35912|35914.9|35912.5|35905.4|35903|468
1635961200000|2021-11-03 17:40:00|35915.4|35913|35917.9|35915.5|35920.4|35918|35908.9|35906.5|488
1635961500000|2021-11-03 17:45:00|35917.4|35915|35906.9|35904.5|35918.4|35916|35895.4|35893|780
1635961800000|2021-11-03 17:50:00|35906.4|35904|35905.9|35903.5|35907.9|35905.5|35892.4|35890|363
1635962100000|2021-11-03 17:55:00|35905.4|35903|35912.9|35910.5|35926.4|35924|35905.4|35903|715
1635962400000|2021-11-03 18:00:00|35913.9|35911.5|35988.9|35986.5|36006.9|36004.5|35900.4|35898|6841
1635962700000|2021-11-03 18:05:00|35989.4|35987|35993.9|35991.5|36004.9|36002.5|35971.9|35969.5|2371
1635963000000|2021-11-03 18:10:00|35993.4|35991|35983.9|35981.5|35998.9|35996.5|35974.4|35972|1731
1635963300000|2021-11-03 18:15:00|35983.4|35981|36020.4|36018|36022.4|36020|35977.9|35975.5|1249
1635963600000|2021-11-03 18:20:00|36020.9|36018.5|36033.4|36031|36036.4|36034|36013.4|36011|1235
1635963900000|2021-11-03 18:25:00|36032.9|36030.5|36011.4|36009|36037.4|36035|36004.4|36002|1453
1635964200000|2021-11-03 18:30:00|36011.9|36009.5|36005.9|36003.5|36019.4|36017|35986.9|35984.5|1409
1635964500000|2021-11-03 18:35:00|36006.4|36004|36009.9|36007.5|36019.4|36017|35989.4|35987|1199
1635964800000|2021-11-03 18:40:00|36010.4|36008|36041.9|36039.5|36056.4|36054|36006.4|36004|1885
1635965100000|2021-11-03 18:45:00|36042.4|36040|36109.9|36107.5|36110.4|36108|36042.4|36040|3606
1635965400000|2021-11-03 18:50:00|36109.4|36107|36131.9|36129.5|36140.9|36138.5|36097.4|36095|2858
1635965700000|2021-11-03 18:55:00|36132.4|36130|36112.9|36110.5|36148.4|36146|36106.9|36104.5|1837
1635966000000|2021-11-03 19:00:00|36115.9|36113.5|36112.4|36110|36128.4|36126|36105.9|36103.5|1260
1635966300000|2021-11-03 19:05:00|36111.9|36109.5|36131.4|36129|36138.9|36136.5|36103.4|36101|1077
1635966600000|2021-11-03 19:10:00|36131.9|36129.5|36134.4|36132|36144.9|36142.5|36116.9|36114.5|1317
1635966900000|2021-11-03 19:15:00|36134.9|36132.5|36117.4|36115|36138.9|36136.5|36111.4|36109|1075
1635967200000|2021-11-03 19:20:00|36119.9|36117.5|36130.4|36128|36132.4|36130|36107.4|36105|847
1635967500000|2021-11-03 19:25:00|36130.9|36128.5|36133.9|36131.5|36138.4|36136|36112.9|36110.5|1185
1635967800000|2021-11-03 19:30:00|36133.4|36131|36134.4|36132|36139.4|36137|36120.9|36118.5|1260
1635968100000|2021-11-03 19:35:00|36134.9|36132.5|36126.9|36124.5|36137.9|36135.5|36114.4|36112|880
1635968400000|2021-11-03 19:40:00|36127.4|36125|36162.9|36160.5|36163.9|36161.5|36124.9|36122.5|1611
1635968700000|2021-11-03 19:45:00|36162.4|36160|36181.9|36179.5|36182.4|36180|36153.9|36151.5|1702
1635969000000|2021-11-03 19:50:00|36184.9|36182.5|36159.9|36157.5|36184.9|36182.5|36142.4|36140|2725
1635969300000|2021-11-03 19:55:00|36159.4|36157|36159.4|36157|36169.9|36167.5|36149.4|36147|3430
1635969600000|2021-11-03 20:00:00|36157.1|36154.7|36142.8|36138|36166.3|36161.5|36131.3|36126.5|1785
1635969900000|2021-11-03 20:05:00|36143.3|36138.5|36137.8|36133|36152.8|36148|36136.8|36132|466
1635970200000|2021-11-03 20:10:00|36137.3|36132.5|36145.8|36141|36150.3|36145.5|36134.3|36129.5|410
1635970500000|2021-11-03 20:15:00|36144.8|36140|36145.8|36141|36145.8|36141|36140.8|36136|129
1635970800000|2021-11-03 20:20:00|36144.8|36140|36152.8|36148|36152.8|36148|36144.3|36139.5|127
1635971100000|2021-11-03 20:25:00|36152.3|36147.5|36144.3|36139.5|36152.8|36148|36143.8|36139|98
1635971400000|2021-11-03 20:30:00|36144.8|36140|36140.8|36136|36145.8|36141|36139.3|36134.5|144
1635971700000|2021-11-03 20:35:00|36141.3|36136.5|36140.3|36135.5|36145.3|36140.5|36139.3|36134.5|93
1635972000000|2021-11-03 20:40:00|36139.8|36135|36140.8|36136|36145.3|36140.5|36139.3|36134.5|99
1635972300000|2021-11-03 20:45:00|36140.3|36135.5|36138.8|36134|36142.3|36137.5|36137.8|36133|100
1635972600000|2021-11-03 20:50:00|36138.3|36133.5|36143.8|36139|36145.3|36140.5|36138.3|36133.5|111
1635972900000|2021-11-03 20:55:00|36143.3|36138.5|36155.6|36145.8|36157.2|36149.6|36142.3|36137.5|150
1635973200000|2021-11-03 21:00:00|36155.4|36145.6|36153.9|36144.1|36159.2|36149.4|36153.9|36144.1|0
1635973500000|2021-11-03 21:05:00|36154.2|36144.4|36158.3|36148.5|36158.6|36148.8|36154.2|36144.4|0
1635973800000|2021-11-03 21:10:00|36156.4|36146.6|36157.6|36147.8|36158.7|36148.9|36156.4|36146.6|0
1635974100000|2021-11-03 21:15:00|36157.5|36147.7|36156.2|36146.4|36157.8|36148|36155.5|36145.7|0
1635974400000|2021-11-03 21:20:00|36156.4|36146.6|36158.6|36148.8|36158.7|36148.9|36156.3|36146.5|0
1635974700000|2021-11-03 21:25:00|36158.7|36148.9|36155.6|36145.8|36158.7|36148.9|36155.4|36145.6|0
1635975000000|2021-11-03 21:30:00|36155.5|36145.7|36155.5|36145.7|36156|36146.2|36155.5|36145.7|0
1635975300000|2021-11-03 21:35:00|36155.6|36145.8|36155.6|36145.8|36155.6|36145.8|36155.6|36145.8|0
1635975600000|2021-11-03 21:40:00|36155.5|36145.7|36156.7|36146.9|36159.5|36149.7|36155.1|36145.3|0
1635975900000|2021-11-03 21:45:00|36157.2|36147.4|36156.1|36146.3|36157.9|36148.1|36155.3|36145.5|0
1635976200000|2021-11-03 21:50:00|36156.2|36146.4|36156.6|36146.8|36156.6|36146.8|36155.9|36146.1|0
1635976500000|2021-11-03 21:55:00|36156.5|36146.7|36156.5|36146.7|36157.6|36147.8|36155.4|36145.6|0
1635976800000|2021-11-03 22:00:00|36156.2|36146.4|36154.9|36150.1|36158.9|36154.1|36149.4|36143.3|150
1635977100000|2021-11-03 22:05:00|36155.4|36150.6|36162.4|36157.6|36163.4|36158.6|36154.9|36150.1|66
1635977400000|2021-11-03 22:10:00|36162.9|36158.1|36165.4|36160.6|36167.9|36163.1|36159.4|36154.6|61
1635977700000|2021-11-03 22:15:00|36166.4|36161.6|36164.9|36160.1|36169.9|36165.1|36164.4|36159.6|120
1635978000000|2021-11-03 22:20:00|36164.4|36159.6|36159.9|36155.1|36165.9|36161.1|36159.9|36155.1|49
1635978300000|2021-11-03 22:25:00|36160.9|36156.1|36158.4|36153.6|36163.9|36159.1|36156.9|36152.1|85
1635978600000|2021-11-03 22:30:00|36158.9|36154.1|36161.4|36156.6|36166.4|36161.6|36157.9|36153.1|66
1635978900000|2021-11-03 22:35:00|36160.9|36156.1|36155.4|36150.6|36161.4|36156.6|36154.4|36149.6|92
1635979200000|2021-11-03 22:40:00|36155.9|36151.1|36162.4|36157.6|36162.4|36157.6|36155.4|36150.6|33
1635979500000|2021-11-03 22:45:00|36161.9|36157.1|36167.9|36163.1|36168.9|36164.1|36160.4|36155.6|48
1635979800000|2021-11-03 22:50:00|36167.4|36162.6|36165.9|36161.1|36167.9|36163.1|36161.4|36156.6|43
1635980100000|2021-11-03 22:55:00|36166.4|36161.6|36163.9|36159.1|36168.9|36164.1|36163.9|36159.1|52
1635980400000|2021-11-03 23:00:00|36164.9|36160.1|36170.4|36165.6|36179.4|36174.6|36163.9|36159.1|189
1635980700000|2021-11-03 23:05:00|36169.9|36165.1|36195.9|36191.1|36199.9|36195.1|36169.4|36164.6|327
1635981000000|2021-11-03 23:10:00|36196.4|36191.6|36175.4|36170.6|36196.9|36192.1|36170.9|36166.1|250
1635981300000|2021-11-03 23:15:00|36175.9|36171.1|36177.4|36172.6|36180.9|36176.1|36172.9|36168.1|51
1635981600000|2021-11-03 23:20:00|36177.9|36173.1|36171.9|36167.1|36182.9|36178.1|36167.9|36163.1|105
1635981900000|2021-11-03 23:25:00|36172.4|36167.6|36173.4|36168.6|36176.4|36171.6|36168.4|36163.6|43
1635982200000|2021-11-03 23:30:00|36173.9|36169.1|36170.4|36165.6|36175.4|36170.6|36161.9|36157.1|153
1635982500000|2021-11-03 23:35:00|36169.9|36165.1|36171.4|36166.6|36171.9|36167.1|36164.4|36159.6|78
1635982800000|2021-11-03 23:40:00|36171.9|36167.1|36169.9|36165.1|36172.4|36167.6|36165.9|36161.1|52
1635983100000|2021-11-03 23:45:00|36170.4|36165.6|36181.9|36177.1|36183.9|36179.1|36170.4|36165.6|183
1635983400000|2021-11-03 23:50:00|36182.4|36177.6|36185.9|36181.1|36189.4|36184.6|36180.9|36176.1|284
1635983700000|2021-11-03 23:55:00|36185.4|36180.6|36187.4|36182.6|36193.4|36188.6|36180.9|36176.1|218
1635984000000|2021-11-04 00:00:00|36187.9|36183.1|36169.4|36164.6|36187.9|36183.1|36163.4|36158.6|172
1635984300000|2021-11-04 00:05:00|36169.9|36165.1|36169.9|36165.1|36173.4|36168.6|36161.9|36157.1|103
1635984600000|2021-11-04 00:10:00|36168.9|36164.1|36161.9|36157.1|36174.9|36170.1|36161.9|36157.1|77
1635984900000|2021-11-04 00:15:00|36160.4|36155.6|36156.4|36151.6|36167.4|36162.6|36154.4|36149.6|97
1635985200000|2021-11-04 00:20:00|36155.9|36151.1|36159.4|36154.6|36163.4|36158.6|36155.9|36151.1|75
1635985500000|2021-11-04 00:25:00|36158.9|36154.1|36155.4|36150.6|36165.4|36160.6|36152.9|36148.1|77
1635985800000|2021-11-04 00:30:00|36155.9|36151.1|36152.9|36148.1|36159.4|36154.6|36152.9|36148.1|52
1635986100000|2021-11-04 00:35:00|36152.4|36147.6|36145.4|36140.6|36152.9|36148.1|36141.9|36137.1|146
1635986400000|2021-11-04 00:40:00|36144.9|36140.1|36143.4|36138.6|36145.9|36141.1|36140.4|36135.6|115
1635986700000|2021-11-04 00:45:00|36142.9|36138.1|36147.9|36143.1|36148.9|36144.1|36140.9|36136.1|108
1635987000000|2021-11-04 00:50:00|36147.4|36142.6|36148.9|36144.1|36151.4|36146.6|36146.9|36142.1|72
1635987300000|2021-11-04 00:55:00|36149.4|36144.6|36144.4|36139.6|36150.9|36146.1|36142.9|36138.1|51
1635987600000|2021-11-04 01:00:00|36143.9|36139.1|36137.4|36132.6|36143.9|36139.1|36132.9|36128.1|161
1635987900000|2021-11-04 01:05:00|36136.9|36132.1|36136.4|36131.6|36138.4|36133.6|36133.4|36128.6|65
1635988200000|2021-11-04 01:10:00|36135.9|36131.1|36135.9|36131.1|36139.4|36134.6|36132.9|36128.1|53
1635988500000|2021-11-04 01:15:00|36136.4|36131.6|36138.4|36133.6|36138.9|36134.1|36132.9|36128.1|98
1635988800000|2021-11-04 01:20:00|36138.9|36134.1|36140.9|36136.1|36140.9|36136.1|36132.9|36128.1|114
1635989100000|2021-11-04 01:25:00|36140.4|36135.6|36144.9|36140.1|36146.9|36142.1|36139.4|36134.6|79
1635989400000|2021-11-04 01:30:00|36145.4|36140.6|36138.4|36133.6|36146.9|36142.1|36133.9|36129.1|52
1635989700000|2021-11-04 01:35:00|36138.9|36134.1|36133.9|36129.1|36142.9|36138.1|36131.9|36127.1|58
1635990000000|2021-11-04 01:40:00|36134.4|36129.6|36137.9|36133.1|36137.9|36133.1|36132.9|36128.1|67
1635990300000|2021-11-04 01:45:00|36137.4|36132.6|36133.9|36129.1|36141.9|36137.1|36130.4|36125.6|83
1635990600000|2021-11-04 01:50:00|36133.4|36128.6|36127.4|36122.6|36135.9|36131.1|36127.4|36122.6|141
1635990900000|2021-11-04 01:55:00|36126.9|36122.1|36132.4|36127.6|36133.4|36128.6|36125.9|36121.1|89
1635991200000|2021-11-04 02:00:00|36131.9|36127.1|36137.9|36133.1|36140.9|36136.1|36130.4|36125.6|210
1635991500000|2021-11-04 02:05:00|36137.4|36132.6|36141.4|36136.6|36142.9|36138.1|36136.4|36131.6|137
1635991800000|2021-11-04 02:10:00|36140.9|36136.1|36145.4|36140.6|36145.9|36141.1|36139.4|36134.6|102
1635992100000|2021-11-04 02:15:00|36145.9|36141.1|36145.4|36140.6|36147.9|36143.1|36139.9|36135.1|105
1635992400000|2021-11-04 02:20:00|36145.9|36141.1|36149.9|36145.1|36150.4|36145.6|36144.9|36140.1|80
1635992700000|2021-11-04 02:25:00|36150.4|36145.6|36146.9|36142.1|36150.9|36146.1|36146.9|36142.1|62
1635993000000|2021-11-04 02:30:00|36147.4|36142.6|36148.9|36144.1|36148.9|36144.1|36146.4|36141.6|55
1635993300000|2021-11-04 02:35:00|36148.4|36143.6|36148.4|36143.6|36148.9|36144.1|36145.9|36141.1|56
1635993600000|2021-11-04 02:40:00|36147.9|36143.1|36146.9|36142.1|36149.9|36145.1|36146.4|36141.6|90
1635993900000|2021-11-04 02:45:00|36147.4|36142.6|36146.9|36142.1|36147.9|36143.1|36143.9|36139.1|74
1635994200000|2021-11-04 02:50:00|36146.4|36141.6|36145.9|36141.1|36146.9|36142.1|36142.9|36138.1|55
1635994500000|2021-11-04 02:55:00|36145.4|36140.6|36143.4|36138.6|36145.9|36141.1|36141.9|36137.1|60
1635994800000|2021-11-04 03:00:00|36143.9|36139.1|36142.9|36138.1|36143.9|36139.1|36139.9|36135.1|117
1635995100000|2021-11-04 03:05:00|36142.4|36137.6|36141.9|36137.1|36143.4|36138.6|36140.9|36136.1|39
1635995400000|2021-11-04 03:10:00|36141.4|36136.6|36143.4|36138.6|36144.9|36140.1|36141.4|36136.6|62
1635995700000|2021-11-04 03:15:00|36143.9|36139.1|36146.4|36141.6|36147.9|36143.1|36143.4|36138.6|58
1635996000000|2021-11-04 03:20:00|36145.9|36141.1|36146.4|36141.6|36148.4|36143.6|36143.9|36139.1|75
1635996300000|2021-11-04 03:25:00|36145.9|36141.1|36141.4|36136.6|36146.4|36141.6|36140.9|36136.1|47
1635996600000|2021-11-04 03:30:00|36141.9|36137.1|36130.9|36126.1|36141.9|36137.1|36127.4|36122.6|120
1635996900000|2021-11-04 03:35:00|36130.4|36125.6|36136.4|36131.6|36138.9|36134.1|36129.9|36125.1|73
1635997200000|2021-11-04 03:40:00|36135.9|36131.1|36135.9|36131.1|36136.4|36131.6|36133.9|36129.1|49
1635997500000|2021-11-04 03:45:00|36135.4|36130.6|36133.4|36128.6|36135.9|36131.1|36131.4|36126.6|45
1635997800000|2021-11-04 03:50:00|36132.9|36128.1|36130.4|36125.6|36134.4|36129.6|36128.9|36124.1|92
1635998100000|2021-11-04 03:55:00|36129.9|36125.1|36132.4|36127.6|36133.9|36129.1|36128.9|36124.1|37
1635998400000|2021-11-04 04:00:00|36131.9|36127.1|36136.4|36131.6|36138.9|36134.1|36131.9|36127.1|57
1635998700000|2021-11-04 04:05:00|36136.9|36132.1|36137.9|36133.1|36138.4|36133.6|36134.9|36130.1|35
1635999000000|2021-11-04 04:10:00|36138.4|36133.6|36142.9|36138.1|36144.4|36139.6|36136.9|36132.1|74
1635999300000|2021-11-04 04:15:00|36142.4|36137.6|36143.9|36139.1|36144.9|36140.1|36141.9|36137.1|37
1635999600000|2021-11-04 04:20:00|36144.4|36139.6|36141.9|36137.1|36145.4|36140.6|36140.9|36136.1|54
1635999900000|2021-11-04 04:25:00|36142.4|36137.6|36147.4|36142.6|36147.9|36143.1|36142.4|36137.6|34
1636000200000|2021-11-04 04:30:00|36146.9|36142.1|36147.9|36143.1|36153.4|36148.6|36146.9|36142.1|107
1636000500000|2021-11-04 04:35:00|36146.9|36142.1|36145.4|36140.6|36148.4|36143.6|36143.9|36139.1|36
1636000800000|2021-11-04 04:40:00|36145.9|36141.1|36144.9|36140.1|36145.9|36141.1|36140.9|36136.1|40
1636001100000|2021-11-04 04:45:00|36144.4|36139.6|36138.9|36134.1|36144.9|36140.1|36138.9|36134.1|28
1636001400000|2021-11-04 04:50:00|36139.4|36134.6|36141.4|36136.6|36141.9|36137.1|36138.4|36133.6|28
1636001700000|2021-11-04 04:55:00|36141.9|36137.1|36142.4|36137.6|36142.4|36137.6|36139.9|36135.1|88
1636002000000|2021-11-04 05:00:00|36141.9|36137.1|36146.4|36141.6|36147.9|36143.1|36140.4|36135.6|63
1636002300000|2021-11-04 05:05:00|36146.9|36142.1|36141.4|36136.6|36147.4|36142.6|36140.9|36136.1|38
1636002600000|2021-11-04 05:10:00|36141.9|36137.1|36136.4|36131.6|36142.9|36138.1|36135.9|36131.1|130
1636002900000|2021-11-04 05:15:00|36136.9|36132.1|36137.9|36133.1|36139.4|36134.6|36135.9|36131.1|50
1636003200000|2021-11-04 05:20:00|36138.4|36133.6|36140.4|36135.6|36140.4|36135.6|36137.4|36132.6|47
1636003500000|2021-11-04 05:25:00|36140.9|36136.1|36138.9|36134.1|36143.9|36139.1|36138.9|36134.1|27
1636003800000|2021-11-04 05:30:00|36139.4|36134.6|36136.4|36131.6|36142.4|36137.6|36136.4|36131.6|28
1636004100000|2021-11-04 05:35:00|36135.9|36131.1|36136.4|36131.6|36136.9|36132.1|36131.4|36126.6|97
1636004400000|2021-11-04 05:40:00|36136.9|36132.1|36137.9|36133.1|36142.9|36138.1|36134.9|36130.1|109
1636004700000|2021-11-04 05:45:00|36136.9|36132.1|36133.4|36128.6|36139.9|36135.1|36132.9|36128.1|87
1636005000000|2021-11-04 05:50:00|36133.9|36129.1|36124.9|36120.1|36134.9|36130.1|36123.4|36118.6|249
1636005300000|2021-11-04 05:55:00|36124.4|36119.6|36129.4|36124.6|36131.4|36126.6|36124.4|36119.6|134
1636005600000|2021-11-04 06:00:00|36128.8|36125.2|36135.8|36132.2|36136.3|36132.7|36127.8|36124.2|154
1636005900000|2021-11-04 06:05:00|36136.3|36132.7|36142.3|36138.7|36149.8|36146.2|36136.3|36132.7|454
1636006200000|2021-11-04 06:10:00|36142.8|36139.2|36134.8|36131.2|36143.3|36139.7|36126.8|36123.2|144
1636006500000|2021-11-04 06:15:00|36134.3|36130.7|36142.8|36139.2|36143.8|36140.2|36134.3|36130.7|53
1636006800000|2021-11-04 06:20:00|36142.3|36138.7|36141.8|36138.2|36143.8|36140.2|36136.8|36133.2|78
1636007100000|2021-11-04 06:25:00|36141.3|36137.7|36160.8|36157.2|36162.3|36158.7|36139.8|36136.2|210
1636007400000|2021-11-04 06:30:00|36160.3|36156.7|36152.8|36149.2|36161.3|36157.7|36151.3|36147.7|168
1636007700000|2021-11-04 06:35:00|36152.3|36148.7|36151.8|36148.2|36153.3|36149.7|36146.3|36142.7|91
1636008000000|2021-11-04 06:40:00|36151.3|36147.7|36145.8|36142.2|36151.3|36147.7|36145.3|36141.7|70
1636008300000|2021-11-04 06:45:00|36145.3|36141.7|36145.8|36142.2|36149.3|36145.7|36143.8|36140.2|103
1636008600000|2021-11-04 06:50:00|36146.8|36143.2|36153.8|36150.2|36156.3|36152.7|36143.3|36139.7|71
1636008900000|2021-11-04 06:55:00|36153.3|36149.7|36148.8|36145.2|36153.8|36150.2|36147.3|36143.7|60
1636009200000|2021-11-04 07:00:00|36147.8|36144.2|36151.8|36148.2|36153.8|36150.2|36142.8|36139.2|106
1636009500000|2021-11-04 07:05:00|36152.3|36148.7|36154.3|36150.7|36156.3|36152.7|36150.8|36147.2|110
1636009800000|2021-11-04 07:10:00|36154.8|36151.2|36161.3|36157.7|36162.3|36158.7|36153.3|36149.7|91
1636010100000|2021-11-04 07:15:00|36160.8|36157.2|36158.8|36155.2|36163.8|36160.2|36157.3|36153.7|87
1636010400000|2021-11-04 07:20:00|36159.3|36155.7|36152.3|36148.7|36161.3|36157.7|36151.3|36147.7|218
1636010700000|2021-11-04 07:25:00|36152.8|36149.2|36155.3|36151.7|36156.3|36152.7|36151.3|36147.7|127
1636011000000|2021-11-04 07:30:00|36154.8|36151.2|36151.8|36148.2|36156.8|36153.2|36147.3|36143.7|149
1636011300000|2021-11-04 07:35:00|36152.3|36148.7|36153.3|36149.7|36155.3|36151.7|36150.3|36146.7|88
1636011600000|2021-11-04 07:40:00|36154.3|36150.7|36159.8|36156.2|36164.8|36161.2|36153.3|36149.7|207
1636011900000|2021-11-04 07:45:00|36159.3|36155.7|36162.8|36159.2|36162.8|36159.2|36156.3|36152.7|114
1636012200000|2021-11-04 07:50:00|36162.3|36158.7|36165.8|36162.2|36168.8|36165.2|36160.3|36156.7|206
1636012500000|2021-11-04 07:55:00|36166.3|36162.7|36150.8|36147.2|36167.8|36164.2|36150.8|36147.2|271
1636012800000|2021-11-04 08:00:00|36150.3|36146.7|36162.8|36159.2|36163.3|36159.7|36147.3|36143.7|630
1636013100000|2021-11-04 08:05:00|36162.3|36158.7|36168.8|36165.2|36177.3|36173.7|36160.8|36157.2|608
1636013400000|2021-11-04 08:10:00|36169.3|36165.7|36172.3|36168.7|36176.3|36172.7|36165.3|36161.7|491
1636013700000|2021-11-04 08:15:00|36171.3|36167.7|36177.3|36173.7|36177.8|36174.2|36159.8|36156.2|358
1636014000000|2021-11-04 08:20:00|36178.3|36174.7|36177.8|36174.2|36191.3|36187.7|36168.3|36164.7|484
1636014300000|2021-11-04 08:25:00|36178.3|36174.7|36156.3|36152.7|36179.8|36176.2|36155.8|36152.2|445
1636014600000|2021-11-04 08:30:00|36156.8|36153.2|36157.3|36153.7|36168.3|36164.7|36155.8|36152.2|294
1636014900000|2021-11-04 08:35:00|36156.8|36153.2|36155.8|36152.2|36159.3|36155.7|36147.3|36143.7|228
1636015200000|2021-11-04 08:40:00|36155.3|36151.7|36145.3|36141.7|36156.3|36152.7|36144.3|36140.7|187
1636015500000|2021-11-04 08:45:00|36144.8|36141.2|36137.8|36134.2|36145.3|36141.7|36134.8|36131.2|252
1636015800000|2021-11-04 08:50:00|36137.3|36133.7|36144.3|36140.7|36146.3|36142.7|36135.8|36132.2|204
1636016100000|2021-11-04 08:55:00|36144.8|36141.2|36148.8|36145.2|36149.3|36145.7|36140.8|36137.2|250
1636016400000|2021-11-04 09:00:00|36149.3|36145.7|36146.3|36142.7|36152.8|36149.2|36141.3|36137.7|202
1636016700000|2021-11-04 09:05:00|36146.8|36143.2|36148.3|36144.7|36155.8|36152.2|36144.8|36141.2|153
1636017000000|2021-11-04 09:10:00|36148.8|36145.2|36157.3|36153.7|36158.3|36154.7|36146.3|36142.7|223
1636017300000|2021-11-04 09:15:00|36157.8|36154.2|36155.3|36151.7|36158.3|36154.7|36153.3|36149.7|190
1636017600000|2021-11-04 09:20:00|36154.8|36151.2|36155.3|36151.7|36156.3|36152.7|36147.8|36144.2|151
1636017900000|2021-11-04 09:25:00|36155.8|36152.2|36149.3|36145.7|36156.3|36152.7|36148.3|36144.7|132
1636018200000|2021-11-04 09:30:00|36148.8|36145.2|36139.8|36136.2|36149.3|36145.7|36137.3|36133.7|187
1636018500000|2021-11-04 09:35:00|36139.3|36135.7|36135.3|36131.7|36140.3|36136.7|36132.3|36128.7|203
1636018800000|2021-11-04 09:40:00|36134.8|36131.2|36133.3|36129.7|36135.3|36131.7|36128.3|36124.7|221
1636019100000|2021-11-04 09:45:00|36134.3|36130.7|36133.3|36129.7|36137.3|36133.7|36128.3|36124.7|178
1636019400000|2021-11-04 09:50:00|36133.8|36130.2|36137.8|36134.2|36140.3|36136.7|36130.3|36126.7|213
1636019700000|2021-11-04 09:55:00|36138.3|36134.7|36136.8|36133.2|36142.3|36138.7|36136.3|36132.7|166
1636020000000|2021-11-04 10:00:00|36136.3|36132.7|36137.3|36133.7|36139.3|36135.7|36129.8|36126.2|245
1636020300000|2021-11-04 10:05:00|36138.8|36135.2|36130.8|36127.2|36140.3|36136.7|36126.3|36122.7|165
1636020600000|2021-11-04 10:10:00|36130.3|36126.7|36133.3|36129.7|36135.8|36132.2|36128.3|36124.7|158
1636020900000|2021-11-04 10:15:00|36134.3|36130.7|36129.8|36126.2|36138.3|36134.7|36129.3|36125.7|94
1636021200000|2021-11-04 10:20:00|36129.3|36125.7|36136.3|36132.7|36137.3|36133.7|36127.8|36124.2|155
1636021500000|2021-11-04 10:25:00|36136.8|36133.2|36142.3|36138.7|36142.3|36138.7|36135.3|36131.7|103
1636021800000|2021-11-04 10:30:00|36142.8|36139.2|36142.3|36138.7|36144.8|36141.2|36141.3|36137.7|107
1636022100000|2021-11-04 10:35:00|36142.8|36139.2|36145.3|36141.7|36146.3|36142.7|36140.3|36136.7|202
1636022400000|2021-11-04 10:40:00|36144.8|36141.2|36149.3|36145.7|36149.3|36145.7|36143.3|36139.7|152
1636022700000|2021-11-04 10:45:00|36148.8|36145.2|36146.3|36142.7|36149.3|36145.7|36144.3|36140.7|137
1636023000000|2021-11-04 10:50:00|36146.8|36143.2|36157.3|36153.7|36158.3|36154.7|36146.3|36142.7|472
1636023300000|2021-11-04 10:55:00|36156.3|36152.7|36151.3|36147.7|36156.3|36152.7|36151.3|36147.7|175
1636023600000|2021-11-04 11:00:00|36151.8|36148.2|36157.3|36153.7|36158.3|36154.7|36151.3|36147.7|508
1636023900000|2021-11-04 11:05:00|36157.8|36154.2|36156.8|36153.2|36158.3|36154.7|36151.3|36147.7|239
1636024200000|2021-11-04 11:10:00|36157.3|36153.7|36153.3|36149.7|36158.3|36154.7|36153.3|36149.7|360
1636024500000|2021-11-04 11:15:00|36154.3|36150.7|36151.3|36147.7|36154.3|36150.7|36146.3|36142.7|330
1636024800000|2021-11-04 11:20:00|36151.8|36148.2|36154.3|36150.7|36159.3|36155.7|36150.3|36146.7|287
1636025100000|2021-11-04 11:25:00|36153.8|36150.2|36158.3|36154.7|36158.8|36155.2|36150.3|36146.7|247
1636025400000|2021-11-04 11:30:00|36158.8|36155.2|36166.3|36162.7|36166.3|36162.7|36150.3|36146.7|236
1636025700000|2021-11-04 11:35:00|36165.8|36162.2|36147.8|36144.2|36166.3|36162.7|36144.3|36140.7|346
1636026000000|2021-11-04 11:40:00|36148.3|36144.7|36142.3|36138.7|36151.8|36148.2|36138.3|36134.7|179
1636026300000|2021-11-04 11:45:00|36143.3|36139.7|36143.8|36140.2|36144.8|36141.2|36136.3|36132.7|212
1636026600000|2021-11-04 11:50:00|36143.3|36139.7|36147.3|36143.7|36148.8|36145.2|36143.3|36139.7|138
1636026900000|2021-11-04 11:55:00|36146.8|36143.2|36144.3|36140.7|36151.3|36147.7|36141.3|36137.7|191
1636027200000|2021-11-04 12:00:00|36144.8|36141.2|36160.3|36156.7|36167.8|36164.2|36141.8|36138.2|639
1636027500000|2021-11-04 12:05:00|36160.8|36157.2|36173.8|36170.2|36174.3|36170.7|36157.3|36153.7|441
1636027800000|2021-11-04 12:10:00|36173.3|36169.7|36172.3|36168.7|36182.3|36178.7|36170.3|36166.7|676
1636028100000|2021-11-04 12:15:00|36174.3|36170.7|36174.8|36171.2|36178.3|36174.7|36170.8|36167.2|310
1636028400000|2021-11-04 12:20:00|36175.3|36171.7|36165.3|36161.7|36175.3|36171.7|36161.8|36158.2|330
1636028700000|2021-11-04 12:25:00|36164.3|36160.7|36159.8|36156.2|36168.8|36165.2|36158.3|36154.7|227
1636029000000|2021-11-04 12:30:00|36160.3|36156.7|36161.8|36158.2|36162.8|36159.2|36157.3|36153.7|327
1636029300000|2021-11-04 12:35:00|36161.3|36157.7|36163.3|36159.7|36166.3|36162.7|36157.3|36153.7|284
1636029600000|2021-11-04 12:40:00|36164.3|36160.7|36150.3|36146.7|36165.3|36161.7|36146.3|36142.7|445
1636029900000|2021-11-04 12:45:00|36150.8|36147.2|36152.3|36148.7|36154.3|36150.7|36142.8|36139.2|417
1636030200000|2021-11-04 12:50:00|36151.8|36148.2|36147.3|36143.7|36158.3|36154.7|36146.3|36142.7|341
1636030500000|2021-11-04 12:55:00|36148.3|36144.7|36143.3|36139.7|36149.8|36146.2|36142.3|36138.7|380
1636030800000|2021-11-04 13:00:00|36143.8|36140.2|36156.3|36152.7|36156.3|36152.7|36143.8|36140.2|498
1636031100000|2021-11-04 13:05:00|36155.3|36151.7|36163.3|36159.7|36165.3|36161.7|36151.8|36148.2|434
1636031400000|2021-11-04 13:10:00|36162.8|36159.2|36164.3|36160.7|36168.3|36164.7|36159.8|36156.2|387
1636031700000|2021-11-04 13:15:00|36163.8|36160.2|36157.8|36154.2|36169.3|36165.7|36156.8|36153.2|483
1636032000000|2021-11-04 13:20:00|36158.3|36154.7|36152.3|36148.7|36161.8|36158.2|36149.8|36146.2|445
1636032300000|2021-11-04 13:25:00|36152.8|36149.2|36136.3|36132.7|36157.3|36153.7|36127.8|36124.2|1118
1636032600000|2021-11-04 13:30:00|36135.7|36133.3|36091.7|36089.3|36165.7|36163.3|36088.7|36086.3|6210
1636032900000|2021-11-04 13:35:00|36090.2|36087.8|36106.7|36104.3|36119.7|36117.3|36076.7|36074.3|3026
1636033200000|2021-11-04 13:40:00|36105.2|36102.8|36126.2|36123.8|36137.7|36135.3|36099.7|36097.3|1957
1636033500000|2021-11-04 13:45:00|36125.2|36122.8|36105.2|36102.8|36131.7|36129.3|36094.2|36091.8|2017
1636033800000|2021-11-04 13:50:00|36105.7|36103.3|36141.2|36138.8|36142.7|36140.3|36097.7|36095.3|1921
1636034100000|2021-11-04 13:55:00|36140.7|36138.3|36150.2|36147.8|36169.2|36166.8|36130.2|36127.8|2741
1636034400000|2021-11-04 14:00:00|36152.2|36149.8|36139.7|36137.3|36157.7|36155.3|36137.7|36135.3|1550
1636034700000|2021-11-04 14:05:00|36141.2|36138.8|36140.7|36138.3|36153.2|36150.8|36132.2|36129.8|999
1636035000000|2021-11-04 14:10:00|36141.2|36138.8|36149.2|36146.8|36160.7|36158.3|36133.7|36131.3|1051
1636035300000|2021-11-04 14:15:00|36148.7|36146.3|36140.7|36138.3|36167.7|36165.3|36135.7|36133.3|1438
1636035600000|2021-11-04 14:20:00|36141.2|36138.8|36125.2|36122.8|36148.7|36146.3|36125.2|36122.8|1315
1636035900000|2021-11-04 14:25:00|36124.7|36122.3|36123.7|36121.3|36132.7|36130.3|36114.2|36111.8|1623
1636036200000|2021-11-04 14:30:00|36124.2|36121.8|36111.7|36109.3|36134.7|36132.3|36108.7|36106.3|1636
1636036500000|2021-11-04 14:35:00|36111.2|36108.8|36119.2|36116.8|36122.7|36120.3|36103.7|36101.3|971
1636036800000|2021-11-04 14:40:00|36118.7|36116.3|36110.2|36107.8|36126.7|36124.3|36106.2|36103.8|1231
1636037100000|2021-11-04 14:45:00|36110.7|36108.3|36101.2|36098.8|36114.7|36112.3|36097.7|36095.3|1325
1636037400000|2021-11-04 14:50:00|36100.7|36098.3|36079.2|36076.8|36104.7|36102.3|36078.7|36076.3|1445
1636037700000|2021-11-04 14:55:00|36078.7|36076.3|36088.2|36085.8|36095.7|36093.3|36078.7|36076.3|1252
1636038000000|2021-11-04 15:00:00|36087.7|36085.3|36071.7|36069.3|36090.7|36088.3|36064.7|36062.3|1781
1636038300000|2021-11-04 15:05:00|36072.2|36069.8|36071.2|36068.8|36081.2|36078.8|36054.7|36052.3|1449
1636038600000|2021-11-04 15:10:00|36069.2|36066.8|36051.2|36048.8|36082.7|36080.3|36050.7|36048.3|1336
1636038900000|2021-11-04 15:15:00|36050.7|36048.3|36043.7|36041.3|36054.2|36051.8|36029.7|36027.3|1693
1636039200000|2021-11-04 15:20:00|36043.2|36040.8|36004.2|36001.8|36046.2|36043.8|36000.7|35998.3|1976
1636039500000|2021-11-04 15:25:00|36004.7|36002.3|36036.7|36034.3|36046.2|36043.8|36004.7|36002.3|2295
1636039800000|2021-11-04 15:30:00|36037.2|36034.8|36054.7|36052.3|36061.2|36058.8|36024.2|36021.8|2066
1636040100000|2021-11-04 15:35:00|36056.2|36053.8|36066.2|36063.8|36068.2|36065.8|36043.7|36041.3|1027
1636040400000|2021-11-04 15:40:00|36065.7|36063.3|36072.2|36069.8|36075.7|36073.3|36051.7|36049.3|788
1636040700000|2021-11-04 15:45:00|36072.7|36070.3|36059.2|36056.8|36073.7|36071.3|36058.7|36056.3|766
1636041000000|2021-11-04 15:50:00|36058.7|36056.3|36057.2|36054.8|36065.2|36062.8|36049.2|36046.8|663
1636041300000|2021-11-04 15:55:00|36056.7|36054.3|36081.2|36078.8|36084.7|36082.3|36056.7|36054.3|1025
1636041600000|2021-11-04 16:00:00|36082.2|36079.8|36084.2|36081.8|36084.7|36082.3|36065.2|36062.8|1177
1636041900000|2021-11-04 16:05:00|36083.7|36081.3|36084.7|36082.3|36089.7|36087.3|36079.7|36077.3|605
1636042200000|2021-11-04 16:10:00|36085.2|36082.8|36096.2|36093.8|36096.7|36094.3|36079.7|36077.3|840
1636042500000|2021-11-04 16:15:00|36096.7|36094.3|36080.2|36077.8|36096.7|36094.3|36071.2|36068.8|813
1636042800000|2021-11-04 16:20:00|36079.7|36077.3|36053.7|36051.3|36084.7|36082.3|36053.7|36051.3|718
1636043100000|2021-11-04 16:25:00|36054.2|36051.8|36061.7|36059.3|36066.7|36064.3|36051.7|36049.3|503
1636043400000|2021-11-04 16:30:00|36062.7|36060.3|36064.2|36061.8|36066.7|36064.3|36047.7|36045.3|513
1636043700000|2021-11-04 16:35:00|36063.7|36061.3|36063.2|36060.8|36075.2|36072.8|36060.2|36057.8|555
1636044000000|2021-11-04 16:40:00|36062.7|36060.3|36075.7|36073.3|36076.2|36073.8|36062.7|36060.3|403
1636044300000|2021-11-04 16:45:00|36075.2|36072.8|36065.2|36062.8|36077.7|36075.3|36057.7|36055.3|409
1636044600000|2021-11-04 16:50:00|36065.7|36063.3|36073.2|36070.8|36076.2|36073.8|36064.7|36062.3|425
1636044900000|2021-11-04 16:55:00|36072.7|36070.3|36066.2|36063.8|36076.7|36074.3|36064.2|36061.8|426
1636045200000|2021-11-04 17:00:00|36065.7|36063.3|36043.7|36041.3|36069.7|36067.3|36038.7|36036.3|1017
1636045500000|2021-11-04 17:05:00|36043.2|36040.8|36050.2|36047.8|36054.2|36051.8|36040.2|36037.8|716
1636045800000|2021-11-04 17:10:00|36050.7|36048.3|36061.2|36058.8|36065.2|36062.8|36048.7|36046.3|470
1636046100000|2021-11-04 17:15:00|36061.7|36059.3|36066.7|36064.3|36070.7|36068.3|36056.7|36054.3|533
1636046400000|2021-11-04 17:20:00|36067.2|36064.8|36053.2|36050.8|36072.2|36069.8|36039.2|36036.8|570
1636046700000|2021-11-04 17:25:00|36052.7|36050.3|36065.2|36062.8|36065.7|36063.3|36047.2|36044.8|474
1636047000000|2021-11-04 17:30:00|36064.7|36062.3|36041.2|36038.8|36068.7|36066.3|36039.7|36037.3|515
1636047300000|2021-11-04 17:35:00|36041.7|36039.3|36050.2|36047.8|36051.7|36049.3|36034.2|36031.8|824
1636047600000|2021-11-04 17:40:00|36051.8|36049.4|36059.8|36057.4|36062.3|36059.9|36046.3|36043.9|536
1636047900000|2021-11-04 17:45:00|36059.3|36056.9|36037.3|36034.9|36059.8|36057.4|36036.3|36033.9|568
1636048200000|2021-11-04 17:50:00|36038.3|36035.9|36043.8|36041.4|36047.3|36044.9|36030.3|36027.9|654
1636048500000|2021-11-04 17:55:00|36044.3|36041.9|36044.3|36041.9|36052.3|36049.9|36038.3|36035.9|629
1636048800000|2021-11-04 18:00:00|36043.8|36041.4|36004.3|36001.9|36048.3|36045.9|36003.3|36000.9|1146
1636049100000|2021-11-04 18:05:00|36003.3|36000.9|36024.3|36021.9|36029.3|36026.9|36000.8|35998.4|1665
1636049400000|2021-11-04 18:10:00|36026.3|36023.9|36025.3|36022.9|36028.3|36025.9|36019.3|36016.9|638
1636049700000|2021-11-04 18:15:00|36024.8|36022.4|36017.8|36015.4|36031.3|36028.9|36008.3|36005.9|693
1636050000000|2021-11-04 18:20:00|36017.3|36014.9|36022.3|36019.9|36030.8|36028.4|36015.3|36012.9|628
1636050300000|2021-11-04 18:25:00|36021.8|36019.4|36012.3|36009.9|36023.3|36020.9|36008.3|36005.9|847
1636050600000|2021-11-04 18:30:00|36011.8|36009.4|36004.3|36001.9|36014.3|36011.9|35991.3|35988.9|1026
1636050900000|2021-11-04 18:35:00|36004.8|36002.4|35993.3|35990.9|36014.3|36011.9|35988.3|35985.9|1277
1636051200000|2021-11-04 18:40:00|35993.8|35991.4|36006.3|36003.9|36010.3|36007.9|35993.3|35990.9|515
1636051500000|2021-11-04 18:45:00|36005.8|36003.4|36006.3|36003.9|36009.3|36006.9|35995.8|35993.4|511
1636051800000|2021-11-04 18:50:00|36006.8|36004.4|36004.3|36001.9|36017.3|36014.9|36000.3|35997.9|884
1636052100000|2021-11-04 18:55:00|36005.3|36002.9|36012.3|36009.9|36016.3|36013.9|36001.3|35998.9|802
1636052400000|2021-11-04 19:00:00|36011.3|36008.9|36011.3|36008.9|36025.3|36022.9|36003.3|36000.9|1394
1636052700000|2021-11-04 19:05:00|36011.8|36009.4|36019.3|36016.9|36024.8|36022.4|36003.8|36001.4|893
1636053000000|2021-11-04 19:10:00|36019.8|36017.4|36029.8|36027.4|36038.3|36035.9|36015.3|36012.9|740
1636053300000|2021-11-04 19:15:00|36030.3|36027.9|36026.8|36024.4|36032.8|36030.4|36017.3|36014.9|672
1636053600000|2021-11-04 19:20:00|36026.3|36023.9|36029.8|36027.4|36039.8|36037.4|36024.8|36022.4|1015
1636053900000|2021-11-04 19:25:00|36029.3|36026.9|36038.8|36036.4|36041.3|36038.9|36027.3|36024.9|590
1636054200000|2021-11-04 19:30:00|36039.3|36036.9|36056.3|36053.9|36057.3|36054.9|36037.3|36034.9|851
1636054500000|2021-11-04 19:35:00|36055.3|36052.9|36050.3|36047.9|36063.3|36060.9|36045.3|36042.9|1068
1636054800000|2021-11-04 19:40:00|36050.8|36048.4|36048.3|36045.9|36052.3|36049.9|36029.3|36026.9|1134
1636055100000|2021-11-04 19:45:00|36049.3|36046.9|36064.8|36062.4|36068.3|36065.9|36038.3|36035.9|1265
1636055400000|2021-11-04 19:50:00|36064.3|36061.9|36094.3|36091.9|36096.8|36094.4|36063.8|36061.4|1984
1636055700000|2021-11-04 19:55:00|36094.8|36092.4|36136.8|36134.4|36138.8|36136.4|36086.8|36084.4|3732
1636056000000|2021-11-04 20:00:00|36135.4|36133|36113.6|36108.8|36136.6|36133|36109.1|36104.3|1950
1636056300000|2021-11-04 20:05:00|36113.1|36108.3|36109.1|36104.3|36119.1|36114.3|36106.1|36101.3|680
1636056600000|2021-11-04 20:10:00|36109.6|36104.8|36117.1|36112.3|36121.1|36116.3|36106.6|36101.8|603
1636056900000|2021-11-04 20:15:00|36116.6|36111.8|36117.6|36112.8|36121.1|36116.3|36114.6|36109.8|137
1636057200000|2021-11-04 20:20:00|36117.1|36112.3|36118.6|36113.8|36121.6|36116.8|36116.1|36111.3|90
1636057500000|2021-11-04 20:25:00|36118.1|36113.3|36116.1|36111.3|36120.6|36115.8|36115.1|36110.3|87
1636057800000|2021-11-04 20:30:00|36115.6|36110.8|36132.1|36127.3|36133.1|36128.3|36114.1|36109.3|285
1636058100000|2021-11-04 20:35:00|36132.6|36127.8|36121.1|36116.3|36137.1|36132.3|36118.6|36113.8|181
1636058400000|2021-11-04 20:40:00|36121.6|36116.8|36116.6|36111.8|36123.1|36118.3|36116.1|36111.3|130
1636058700000|2021-11-04 20:45:00|36116.1|36111.3|36106.1|36101.3|36120.1|36115.3|36105.6|36100.8|160
1636059000000|2021-11-04 20:50:00|36106.6|36101.8|36106.6|36101.8|36110.6|36105.8|36103.1|36098.3|201
1636059300000|2021-11-04 20:55:00|36106.1|36101.3|36109.1|36099.3|36112.1|36107.3|36102.1|36097.3|156
1636059600000|2021-11-04 21:00:00|36109.6|36099.8|36108.1|36098.3|36111|36101.2|36108.1|36098.3|0
1636059900000|2021-11-04 21:05:00|36107.9|36098.1|36109|36099.2|36109.3|36099.5|36106.8|36097|0
1636060200000|2021-11-04 21:10:00|36109.2|36099.4|36112.8|36103|36113.1|36103.3|36108.1|36098.3|0
1636060500000|2021-11-04 21:15:00|36112.6|36102.8|36113.2|36103.4|36113.3|36103.5|36112.5|36102.7|0
1636061100000|2021-11-04 21:25:00|36113.1|36103.3|36112.7|36102.9|36113.2|36103.4|36112.2|36102.4|0
1636061400000|2021-11-04 21:30:00|36112.8|36103|36113.1|36103.3|36113.2|36103.4|36112.6|36102.8|0
1636061700000|2021-11-04 21:35:00|36113|36103.2|36114.4|36104.6|36114.4|36104.6|36112.4|36102.6|0
1636062000000|2021-11-04 21:40:00|36105.1|36095.3|36111.3|36101.5|36111.3|36101.5|36104.8|36095|0
1636062300000|2021-11-04 21:45:00|36109.4|36099.6|36110.5|36100.7|36111.1|36101.3|36109.1|36099.3|0
1636062600000|2021-11-04 21:50:00|36110.6|36100.8|36110.2|36100.4|36110.6|36100.8|36108.5|36098.7|0
1636062900000|2021-11-04 21:55:00|36108.5|36098.7|36105.2|36095.4|36110.2|36100.4|36105.2|36095.4|0
1636063200000|2021-11-04 22:00:00|36121.6|36116.8|36103.1|36098.3|36121.6|36116.8|36099.6|36094.8|200
1636063500000|2021-11-04 22:05:00|36102.6|36097.8|36101.6|36096.8|36104.1|36099.3|36100.1|36095.3|21
1636063800000|2021-11-04 22:10:00|36102.1|36097.3|36110.6|36105.8|36110.6|36105.8|36101.1|36096.3|33
1636064100000|2021-11-04 22:15:00|36109.6|36104.8|36113.6|36108.8|36114.1|36109.3|36105.6|36100.8|48
1636064400000|2021-11-04 22:20:00|36114.6|36109.8|36119.6|36114.8|36120.1|36115.3|36108.6|36103.8|105
1636064700000|2021-11-04 22:25:00|36120.1|36115.3|36120.6|36115.8|36127.6|36122.8|36119.6|36114.8|77
1636065000000|2021-11-04 22:30:00|36121.1|36116.3|36124.1|36119.3|36125.6|36120.8|36120.1|36115.3|78
1636065300000|2021-11-04 22:35:00|36126.1|36121.3|36125.1|36120.3|36131.1|36126.3|36124.6|36119.8|63
1636065600000|2021-11-04 22:40:00|36124.1|36119.3|36118.1|36113.3|36124.1|36119.3|36116.1|36111.3|108
1636065900000|2021-11-04 22:45:00|36118.6|36113.8|36128.6|36123.8|36128.6|36123.8|36118.6|36113.8|65
1636066200000|2021-11-04 22:50:00|36128.1|36123.3|36120.6|36115.8|36131.1|36126.3|36119.1|36114.3|63
1636066500000|2021-11-04 22:55:00|36120.1|36115.3|36126.6|36121.8|36128.6|36123.8|36120.1|36115.3|24
1636066800000|2021-11-04 23:00:00|36128.6|36123.8|36125.6|36120.8|36128.6|36123.8|36120.6|36115.8|38
1636067100000|2021-11-04 23:05:00|36125.1|36120.3|36130.6|36125.8|36131.6|36126.8|36123.1|36118.3|63
1636067400000|2021-11-04 23:10:00|36130.1|36125.3|36128.6|36123.8|36132.1|36127.3|36127.6|36122.8|30
1636067700000|2021-11-04 23:15:00|36128.1|36123.3|36125.1|36120.3|36129.1|36124.3|36123.1|36118.3|42
1636068000000|2021-11-04 23:20:00|36124.6|36119.8|36126.1|36121.3|36126.6|36121.8|36120.6|36115.8|35
1636068300000|2021-11-04 23:25:00|36127.1|36122.3|36122.6|36117.8|36127.1|36122.3|36119.6|36114.8|22
1636068600000|2021-11-04 23:30:00|36122.1|36117.3|36136.6|36131.8|36137.6|36132.8|36120.1|36115.3|130
1636068900000|2021-11-04 23:35:00|36137.1|36132.3|36133.6|36128.8|36138.1|36133.3|36131.1|36126.3|86
1636069200000|2021-11-04 23:40:00|36133.1|36128.3|36134.6|36129.8|36138.6|36133.8|36130.1|36125.3|74
1636069500000|2021-11-04 23:45:00|36134.1|36129.3|36138.6|36133.8|36140.6|36135.8|36133.6|36128.8|64
1636069800000|2021-11-04 23:50:00|36138.1|36133.3|36151.6|36146.8|36152.1|36147.3|36137.6|36132.8|204
1636070100000|2021-11-04 23:55:00|36151.1|36146.3|36150.1|36145.3|36153.1|36148.3|36145.6|36140.8|144
1636070400000|2021-11-05 00:00:00|36148.6|36143.8|36141.1|36136.3|36152.1|36147.3|36139.1|36134.3|157
1636070700000|2021-11-05 00:05:00|36142.1|36137.3|36138.6|36133.8|36144.6|36139.8|36130.6|36125.8|189
1636071000000|2021-11-05 00:10:00|36138.1|36133.3|36129.6|36124.8|36140.6|36135.8|36128.6|36123.8|116
1636071300000|2021-11-05 00:15:00|36130.1|36125.3|36140.6|36135.8|36143.1|36138.3|36129.6|36124.8|118
1636071600000|2021-11-05 00:20:00|36140.1|36135.3|36139.6|36134.8|36142.6|36137.8|36133.6|36128.8|104
1636071900000|2021-11-05 00:25:00|36139.1|36134.3|36128.6|36123.8|36139.1|36134.3|36123.6|36118.8|115
1636072200000|2021-11-05 00:30:00|36128.1|36123.3|36113.6|36108.8|36128.6|36123.8|36113.6|36108.8|146
1636072500000|2021-11-05 00:35:00|36114.1|36109.3|36111.6|36106.8|36116.6|36111.8|36109.6|36104.8|115
1636072800000|2021-11-05 00:40:00|36111.1|36106.3|36113.1|36108.3|36113.6|36108.8|36103.1|36098.3|120
1636073100000|2021-11-05 00:45:00|36112.6|36107.8|36110.6|36105.8|36114.1|36109.3|36105.1|36100.3|115
1636073400000|2021-11-05 00:50:00|36110.1|36105.3|36109.6|36104.8|36110.6|36105.8|36103.6|36098.8|104
1636073700000|2021-11-05 00:55:00|36110.1|36105.3|36114.1|36109.3|36117.1|36112.3|36109.1|36104.3|53
1636074000000|2021-11-05 01:00:00|36114.6|36109.8|36093.6|36088.8|36116.1|36111.3|36092.1|36087.3|179
1636074300000|2021-11-05 01:05:00|36094.1|36089.3|36105.6|36100.8|36108.6|36103.8|36093.6|36088.8|108
1636074600000|2021-11-05 01:10:00|36105.1|36100.3|36110.6|36105.8|36113.6|36108.8|36103.6|36098.8|65
1636074900000|2021-11-05 01:15:00|36111.1|36106.3|36112.6|36107.8|36120.1|36115.3|36110.6|36105.8|108
1636075200000|2021-11-05 01:20:00|36113.1|36108.3|36117.6|36112.8|36118.6|36113.8|36108.6|36103.8|57
1636075500000|2021-11-05 01:25:00|36116.6|36111.8|36109.6|36104.8|36118.1|36113.3|36106.6|36101.8|30
1636075800000|2021-11-05 01:30:00|36109.1|36104.3|36097.6|36092.8|36109.1|36104.3|36095.6|36090.8|86
1636076100000|2021-11-05 01:35:00|36098.1|36093.3|36086.1|36081.3|36104.6|36099.8|36080.6|36075.8|242
1636076400000|2021-11-05 01:40:00|36085.6|36080.8|36087.1|36082.3|36091.6|36086.8|36083.6|36078.8|112
1636076700000|2021-11-05 01:45:00|36086.6|36081.8|36093.6|36088.8|36099.6|36094.8|36086.1|36081.3|110
1636077000000|2021-11-05 01:50:00|36094.1|36089.3|36091.1|36086.3|36098.1|36093.3|36088.1|36083.3|64
1636077300000|2021-11-05 01:55:00|36090.6|36085.8|36084.6|36079.8|36091.6|36086.8|36079.1|36074.3|73
1636077600000|2021-11-05 02:00:00|36084.1|36079.3|36088.6|36083.8|36089.6|36084.8|36079.6|36074.8|62
1636077900000|2021-11-05 02:05:00|36089.1|36084.3|36099.1|36094.3|36101.6|36096.8|36088.1|36083.3|93
1636078200000|2021-11-05 02:10:00|36098.6|36093.8|36101.6|36096.8|36104.1|36099.3|36097.6|36092.8|74
1636078500000|2021-11-05 02:15:00|36102.1|36097.3|36097.6|36092.8|36104.1|36099.3|36093.1|36088.3|50
1636078800000|2021-11-05 02:20:00|36098.1|36093.3|36100.6|36095.8|36100.6|36095.8|36094.1|36089.3|24
1636079100000|2021-11-05 02:25:00|36101.1|36096.3|36107.6|36102.8|36108.1|36103.3|36101.1|36096.3|54
1636079400000|2021-11-05 02:30:00|36107.1|36102.3|36099.6|36094.8|36108.6|36103.8|36099.6|36094.8|43
1636079700000|2021-11-05 02:35:00|36100.1|36095.3|36101.6|36096.8|36103.1|36098.3|36098.6|36093.8|31
1636080000000|2021-11-05 02:40:00|36102.1|36097.3|36109.6|36104.8|36110.1|36105.3|36101.1|36096.3|54
1636080300000|2021-11-05 02:45:00|36109.1|36104.3|36112.6|36107.8|36117.6|36112.8|36104.6|36099.8|80
1636080600000|2021-11-05 02:50:00|36112.1|36107.3|36111.6|36106.8|36113.6|36108.8|36108.1|36103.3|37
1636080900000|2021-11-05 02:55:00|36111.1|36106.3|36107.1|36102.3|36114.1|36109.3|36107.1|36102.3|35
1636081200000|2021-11-05 03:00:00|36107.6|36102.8|36108.6|36103.8|36116.6|36111.8|36107.6|36102.8|82
1636081500000|2021-11-05 03:05:00|36108.1|36103.3|36107.6|36102.8|36110.1|36105.3|36103.1|36098.3|51
1636081800000|2021-11-05 03:10:00|36107.1|36102.3|36109.6|36104.8|36111.1|36106.3|36106.1|36101.3|29
1636082100000|2021-11-05 03:15:00|36109.1|36104.3|36109.1|36104.3|36110.6|36105.8|36107.6|36102.8|22
1636082400000|2021-11-05 03:20:00|36108.6|36103.8|36106.1|36101.3|36110.6|36105.8|36104.6|36099.8|28
1636082700000|2021-11-05 03:25:00|36106.6|36101.8|36106.6|36101.8|36109.6|36104.8|36105.6|36100.8|19
1636083000000|2021-11-05 03:30:00|36106.1|36101.3|36106.6|36101.8|36109.6|36104.8|36103.6|36098.8|21
1636083300000|2021-11-05 03:35:00|36106.1|36101.3|36107.6|36102.8|36109.1|36104.3|36104.6|36099.8|17
1636083600000|2021-11-05 03:40:00|36108.1|36103.3|36093.6|36088.8|36108.1|36103.3|36089.1|36084.3|138
1636083900000|2021-11-05 03:45:00|36093.1|36088.3|36103.6|36098.8|36105.1|36100.3|36090.1|36085.3|37
1636084200000|2021-11-05 03:50:00|36103.1|36098.3|36108.6|36103.8|36108.6|36103.8|36102.6|36097.8|31
1636084500000|2021-11-05 03:55:00|36109.1|36104.3|36105.6|36100.8|36112.1|36107.3|36105.6|36100.8|50
1636084800000|2021-11-05 04:00:00|36106.1|36101.3|36102.6|36097.8|36106.6|36101.8|36101.6|36096.8|65
1636085100000|2021-11-05 04:05:00|36103.1|36098.3|36109.6|36104.8|36111.6|36106.8|36102.1|36097.3|30
1636085400000|2021-11-05 04:10:00|36110.1|36105.3|36111.1|36106.3|36113.1|36108.3|36107.6|36102.8|43
1636085700000|2021-11-05 04:15:00|36111.6|36106.8|36110.1|36105.3|36114.1|36109.3|36108.1|36103.3|38
1636086000000|2021-11-05 04:20:00|36109.6|36104.8|36107.6|36102.8|36111.1|36106.3|36107.1|36102.3|11
1636086300000|2021-11-05 04:25:00|36108.1|36103.3|36106.6|36101.8|36108.6|36103.8|36106.1|36101.3|23
1636086600000|2021-11-05 04:30:00|36107.1|36102.3|36108.6|36103.8|36112.1|36107.3|36105.1|36100.3|69
1636086900000|2021-11-05 04:35:00|36110.1|36105.3|36111.6|36106.8|36113.6|36108.8|36108.1|36103.3|55
1636087200000|2021-11-05 04:40:00|36111.1|36106.3|36107.6|36102.8|36111.1|36106.3|36106.1|36101.3|26
1636087500000|2021-11-05 04:45:00|36107.1|36102.3|36108.1|36103.3|36110.6|36105.8|36106.6|36101.8|19
1636087800000|2021-11-05 04:50:00|36109.1|36104.3|36111.1|36106.3|36111.6|36106.8|36107.6|36102.8|24
1636088100000|2021-11-05 04:55:00|36111.6|36106.8|36110.6|36105.8|36116.1|36111.3|36109.6|36104.8|51
1636088400000|2021-11-05 05:00:00|36111.1|36106.3|36110.1|36105.3|36114.1|36109.3|36108.6|36103.8|29
1636088700000|2021-11-05 05:05:00|36108.6|36103.8|36105.6|36100.8|36109.1|36104.3|36104.1|36099.3|46
1636089000000|2021-11-05 05:10:00|36105.1|36100.3|36107.1|36102.3|36109.1|36104.3|36102.1|36097.3|43
1636089300000|2021-11-05 05:15:00|36106.6|36101.8|36109.6|36104.8|36110.6|36105.8|36105.6|36100.8|48
1636089600000|2021-11-05 05:20:00|36109.1|36104.3|36104.6|36099.8|36109.6|36104.8|36104.6|36099.8|18
1636089900000|2021-11-05 05:25:00|36104.1|36099.3|36108.1|36103.3|36110.1|36105.3|36103.1|36098.3|73
1636090200000|2021-11-05 05:30:00|36109.6|36104.8|36107.1|36102.3|36111.6|36106.8|36105.1|36100.3|43
1636090500000|2021-11-05 05:35:00|36107.6|36102.8|36112.1|36107.3|36112.6|36107.8|36107.1|36102.3|38
1636090800000|2021-11-05 05:40:00|36111.6|36106.8|36107.6|36102.8|36111.6|36106.8|36107.1|36102.3|22
1636091100000|2021-11-05 05:45:00|36107.1|36102.3|36105.6|36100.8|36109.1|36104.3|36103.1|36098.3|43
1636091400000|2021-11-05 05:50:00|36106.1|36101.3|36107.1|36102.3|36112.1|36107.3|36105.6|36100.8|47
1636091700000|2021-11-05 05:55:00|36107.6|36102.8|36101.1|36096.3|36107.6|36102.8|36100.1|36095.3|39
1636092000000|2021-11-05 06:00:00|36100.5|36096.9|36100|36096.4|36105|36101.4|36092.5|36088.9|126
1636092300000|2021-11-05 06:05:00|36100.5|36096.9|36101|36097.4|36102.5|36098.9|36097|36093.4|101
1636092600000|2021-11-05 06:10:00|36100.5|36096.9|36105|36101.4|36106|36102.4|36098.5|36094.9|63
1636092900000|2021-11-05 06:15:00|36104.5|36100.9|36103|36099.4|36105|36101.4|36101|36097.4|11
1636093200000|2021-11-05 06:20:00|36103.5|36099.9|36095|36091.4|36104|36100.4|36095|36091.4|37
1636093500000|2021-11-05 06:25:00|36095.5|36091.9|36096.5|36092.9|36100|36096.4|36095.5|36091.9|11
1636093800000|2021-11-05 06:30:00|36097|36093.4|36093|36089.4|36097.5|36093.9|36092|36088.4|36
1636094100000|2021-11-05 06:35:00|36093.5|36089.9|36097|36093.4|36100.5|36096.9|36091.5|36087.9|45
1636094400000|2021-11-05 06:40:00|36096.5|36092.9|36103|36099.4|36104|36100.4|36096.5|36092.9|103
1636094700000|2021-11-05 06:45:00|36103.5|36099.9|36097|36093.4|36104.5|36100.9|36096|36092.4|79
1636095000000|2021-11-05 06:50:00|36097.5|36093.9|36097|36093.4|36098.5|36094.9|36095|36091.4|40
1636095300000|2021-11-05 06:55:00|36096.5|36092.9|36105|36101.4|36105|36101.4|36096|36092.4|58
1636095600000|2021-11-05 07:00:00|36105.5|36101.9|36095|36091.4|36106.5|36102.9|36091|36087.4|209
1636095900000|2021-11-05 07:05:00|36094.5|36090.9|36092.5|36088.9|36098.5|36094.9|36089|36085.4|161
1636096200000|2021-11-05 07:10:00|36092|36088.4|36089.5|36085.9|36096.5|36092.9|36088.5|36084.9|106
1636096500000|2021-11-05 07:15:00|36089|36085.4|36086|36082.4|36094.5|36090.9|36085|36081.4|150
1636096800000|2021-11-05 07:20:00|36085.5|36081.9|36091.5|36087.9|36092.5|36088.9|36083.5|36079.9|185
1636097100000|2021-11-05 07:25:00|36090.5|36086.9|36080.5|36076.9|36091.5|36087.9|36079.5|36075.9|181
1636097400000|2021-11-05 07:30:00|36080|36076.4|36073.5|36069.9|36081|36077.4|36070.5|36066.9|239
1636097700000|2021-11-05 07:35:00|36074|36070.4|36081.5|36077.9|36082.5|36078.9|36072.5|36068.9|197
1636098000000|2021-11-05 07:40:00|36081|36077.4|36085.5|36081.9|36086.5|36082.9|36077.5|36073.9|184
1636098300000|2021-11-05 07:45:00|36086.5|36082.9|36087.5|36083.9|36088.5|36084.9|36083|36079.4|140
1636098600000|2021-11-05 07:50:00|36087|36083.4|36091|36087.4|36091|36087.4|36086|36082.4|89
1636098900000|2021-11-05 07:55:00|36091.5|36087.9|36095.5|36091.9|36103.5|36099.9|36090.5|36086.9|213
1636099200000|2021-11-05 08:00:00|36095|36091.4|36105.5|36101.9|36106|36102.4|36091|36087.4|504
1636099500000|2021-11-05 08:05:00|36105|36101.4|36109.5|36105.9|36111.5|36107.9|36100.5|36096.9|468
1636099800000|2021-11-05 08:10:00|36109|36105.4|36128|36124.4|36129.5|36125.9|36097|36093.4|492
1636100100000|2021-11-05 08:15:00|36128.5|36124.9|36132.5|36128.9|36135.5|36131.9|36122|36118.4|375
1636100400000|2021-11-05 08:20:00|36132|36128.4|36132|36128.4|36135|36131.4|36123|36119.4|245
1636100700000|2021-11-05 08:25:00|36131.5|36127.9|36118|36114.4|36134.5|36130.9|36110|36106.4|328
1636101000000|2021-11-05 08:30:00|36118.5|36114.9|36118|36114.4|36119.5|36115.9|36111|36107.4|146
1636101300000|2021-11-05 08:35:00|36118.5|36114.9|36113|36109.4|36123.5|36119.9|36109.5|36105.9|311
1636101600000|2021-11-05 08:40:00|36113.5|36109.9|36113|36109.4|36118.5|36114.9|36104|36100.4|142
1636101900000|2021-11-05 08:45:00|36112.5|36108.9|36106.5|36102.9|36115|36111.4|36106|36102.4|128
1636102200000|2021-11-05 08:50:00|36107|36103.4|36112.5|36108.9|36115.5|36111.9|36106.5|36102.9|101
1636102500000|2021-11-05 08:55:00|36112|36108.4|36110|36106.4|36112.5|36108.9|36101|36097.4|204
1636102800000|2021-11-05 09:00:00|36110.5|36106.9|36120.5|36116.9|36126|36122.4|36110.5|36106.9|243
1636103100000|2021-11-05 09:05:00|36120|36116.4|36117.5|36113.9|36124|36120.4|36112.5|36108.9|198
1636103400000|2021-11-05 09:10:00|36117|36113.4|36120|36116.4|36120|36116.4|36115.5|36111.9|156
1636103700000|2021-11-05 09:15:00|36119.5|36115.9|36123.5|36119.9|36126|36122.4|36118.5|36114.9|171
1636104000000|2021-11-05 09:20:00|36123|36119.4|36123|36119.4|36127.5|36123.9|36121.5|36117.9|122
1636104300000|2021-11-05 09:25:00|36122.5|36118.9|36132|36128.4|36137.5|36133.9|36122.5|36118.9|228
1636104600000|2021-11-05 09:30:00|36131.5|36127.9|36130|36126.4|36138.5|36134.9|36128.5|36124.9|166
1636104900000|2021-11-05 09:35:00|36130.5|36126.9|36124.5|36120.9|36130.5|36126.9|36120|36116.4|194
1636105200000|2021-11-05 09:40:00|36123.5|36119.9|36130|36126.4|36137|36133.4|36123|36119.4|222
1636105500000|2021-11-05 09:45:00|36130.5|36126.9|36144.5|36140.9|36144.5|36140.9|36129|36125.4|292
1636105800000|2021-11-05 09:50:00|36144|36140.4|36140.5|36136.9|36149.5|36145.9|36140|36136.4|195
1636106100000|2021-11-05 09:55:00|36141.5|36137.9|36143.5|36139.9|36146.5|36142.9|36139.5|36135.9|385
1636106400000|2021-11-05 10:00:00|36144.5|36140.9|36135.5|36131.9|36152.5|36148.9|36135.5|36131.9|348
1636106700000|2021-11-05 10:05:00|36135|36131.4|36132.5|36128.9|36140.5|36136.9|36128.5|36124.9|345
1636107000000|2021-11-05 10:10:00|36133|36129.4|36136.5|36132.9|36137.5|36133.9|36131|36127.4|239
1636107300000|2021-11-05 10:15:00|36137|36133.4|36145.5|36141.9|36150.5|36146.9|36136|36132.4|301
1636107600000|2021-11-05 10:20:00|36146.5|36142.9|36150|36146.4|36153.5|36149.9|36145.5|36141.9|250
1636107900000|2021-11-05 10:25:00|36149.5|36145.9|36145.5|36141.9|36156.5|36152.9|36142.5|36138.9|248
1636108200000|2021-11-05 10:30:00|36145|36141.4|36138.5|36134.9|36146.5|36142.9|36134|36130.4|214
1636108500000|2021-11-05 10:35:00|36139|36135.4|36141.5|36137.9|36143|36139.4|36138|36134.4|84
1636108800000|2021-11-05 10:40:00|36142|36138.4|36141.5|36137.9|36148.5|36144.9|36139.5|36135.9|87
1636109100000|2021-11-05 10:45:00|36142.5|36138.9|36137|36133.4|36143.5|36139.9|36131.5|36127.9|952
1636109400000|2021-11-05 10:50:00|36136.5|36132.9|36142.5|36138.9|36151.5|36147.9|36135|36131.4|677
1636109700000|2021-11-05 10:55:00|36141.5|36137.9|36147|36143.4|36147.5|36143.9|36136.5|36132.9|431
1636110000000|2021-11-05 11:00:00|36146.5|36142.9|36166.5|36162.9|36174|36170.4|36143|36139.4|1021
1636110300000|2021-11-05 11:05:00|36165.5|36161.9|36167|36163.4|36174.5|36170.9|36161|36157.4|574
1636110600000|2021-11-05 11:10:00|36166.5|36162.9|36163|36159.4|36184.5|36180.9|36157|36153.4|850
1636110900000|2021-11-05 11:15:00|36162.5|36158.9|36165.5|36161.9|36167.5|36163.9|36158.5|36154.9|300
1636111200000|2021-11-05 11:20:00|36166|36162.4|36161|36157.4|36168.5|36164.9|36159|36155.4|359
1636111500000|2021-11-05 11:25:00|36160.5|36156.9|36163|36159.4|36170.5|36166.9|36156.5|36152.9|390
1636111800000|2021-11-05 11:30:00|36163.5|36159.9|36165.5|36161.9|36173|36169.4|36156.5|36152.9|532
1636112100000|2021-11-05 11:35:00|36166.5|36162.9|36179.5|36175.9|36181.5|36177.9|36166.5|36162.9|292
1636112400000|2021-11-05 11:40:00|36180|36176.4|36186.5|36182.9|36186.5|36182.9|36176|36172.4|330
1636112700000|2021-11-05 11:45:00|36185.5|36181.9|36187|36183.4|36191|36187.4|36182.5|36178.9|341
1636113000000|2021-11-05 11:50:00|36187.5|36183.9|36177.5|36173.9|36187.5|36183.9|36175.5|36171.9|301
1636113300000|2021-11-05 11:55:00|36177|36173.4|36174.5|36170.9|36178|36174.4|36167.5|36163.9|330
1636113600000|2021-11-05 12:00:00|36174|36170.4|36171.5|36167.9|36178.5|36174.9|36165|36161.4|324
1636113900000|2021-11-05 12:05:00|36171|36167.4|36160|36156.4|36174.5|36170.9|36159.5|36155.9|252
1636114200000|2021-11-05 12:10:00|36160.5|36156.9|36172.5|36168.9|36180|36176.4|36157.5|36153.9|396
1636114500000|2021-11-05 12:15:00|36173.5|36169.9|36180.5|36176.9|36188|36184.4|36171.5|36167.9|319
1636114800000|2021-11-05 12:20:00|36181|36177.4|36179.5|36175.9|36188|36184.4|36176.5|36172.9|360
1636115100000|2021-11-05 12:25:00|36179|36175.4|36184.5|36180.9|36191.5|36187.9|36173.5|36169.9|376
1636115400000|2021-11-05 12:30:00|36184|36180.4|36243.5|36239.9|36244|36240.4|36182.5|36178.9|2806
1636115700000|2021-11-05 12:35:00|36245|36241.4|36248|36244.4|36293|36289.4|36237.5|36233.9|2445
1636116000000|2021-11-05 12:40:00|36247.5|36243.9|36263.5|36259.9|36270.5|36266.9|36247|36243.4|818
1636116300000|2021-11-05 12:45:00|36263|36259.4|36265.5|36261.9|36278|36274.4|36255|36251.4|785
1636116600000|2021-11-05 12:50:00|36265|36261.4|36277.5|36273.9|36281.5|36277.9|36261|36257.4|901
1636116900000|2021-11-05 12:55:00|36276.5|36272.9|36273|36269.4|36277|36273.4|36265|36261.4|657
1636117200000|2021-11-05 13:00:00|36272.5|36268.9|36272|36268.4|36276.5|36272.9|36259|36255.4|781
1636117500000|2021-11-05 13:05:00|36272.5|36268.9|36255|36251.4|36273|36269.4|36254.5|36250.9|467
1636117800000|2021-11-05 13:10:00|36255.5|36251.9|36262.5|36258.9|36262.5|36258.9|36249.5|36245.9|523
1636118100000|2021-11-05 13:15:00|36262|36258.4|36265|36261.4|36270.5|36266.9|36260|36256.4|531
1636118400000|2021-11-05 13:20:00|36265.5|36261.9|36285.5|36281.9|36288.5|36284.9|36265.5|36261.9|794
1636118700000|2021-11-05 13:25:00|36283.5|36279.9|36294.5|36290.9|36304|36300.4|36282.5|36278.9|1417
1636119000000|2021-11-05 13:30:00|36293.9|36291.5|36350.4|36348|36357.4|36355|36276.9|36274.5|7887
1636119300000|2021-11-05 13:35:00|36349.9|36347.5|36372.4|36370|36398.4|36396|36335.9|36333.5|5938
1636119600000|2021-11-05 13:40:00|36373.9|36371.5|36423.9|36421.5|36436.9|36434.5|36373.9|36371.5|5000
1636119900000|2021-11-05 13:45:00|36425.4|36423|36438.9|36436.5|36441.4|36439|36405.4|36403|4230
1636120200000|2021-11-05 13:50:00|36438.4|36436|36440.4|36438|36452.4|36450|36407.9|36405.5|2796
1636120500000|2021-11-05 13:55:00|36438.4|36436|36445.4|36443|36460.9|36458.5|36435.9|36433.5|2309
1636120800000|2021-11-05 14:00:00|36445.9|36443.5|36474.9|36472.5|36494.9|36492.5|36427.4|36425|3816
1636121100000|2021-11-05 14:05:00|36475.4|36473|36451.4|36449|36485.9|36483.5|36451.4|36449|2394
1636121400000|2021-11-05 14:10:00|36451.9|36449.5|36448.9|36446.5|36465.4|36463|36435.4|36433|1718
1636121700000|2021-11-05 14:15:00|36448.4|36446|36432.9|36430.5|36455.9|36453.5|36426.9|36424.5|1940
1636122000000|2021-11-05 14:20:00|36430.4|36428|36420.9|36418.5|36440.9|36438.5|36410.9|36408.5|1943
1636122300000|2021-11-05 14:25:00|36421.9|36419.5|36428.9|36426.5|36434.9|36432.5|36414.9|36412.5|1420
1636122600000|2021-11-05 14:30:00|36427.9|36425.5|36426.9|36424.5|36446.9|36444.5|36425.4|36423|1891
1636122900000|2021-11-05 14:35:00|36426.4|36424|36439.4|36437|36463.9|36461.5|36423.4|36421|1772
1636123200000|2021-11-05 14:40:00|36438.9|36436.5|36458.4|36456|36459.9|36457.5|36438.4|36436|1168
1636123500000|2021-11-05 14:45:00|36458.9|36456.5|36465.4|36463|36473.9|36471.5|36454.9|36452.5|1436
1636123800000|2021-11-05 14:50:00|36464.9|36462.5|36456.4|36454|36472.4|36470|36448.9|36446.5|1023
1636124100000|2021-11-05 14:55:00|36456.9|36454.5|36454.4|36452|36463.9|36461.5|36434.9|36432.5|1335
1636124400000|2021-11-05 15:00:00|36454.9|36452.5|36451.4|36449|36462.4|36460|36445.9|36443.5|1185
1636124700000|2021-11-05 15:05:00|36451.9|36449.5|36451.4|36449|36459.9|36457.5|36442.4|36440|920
1636125000000|2021-11-05 15:10:00|36450.9|36448.5|36449.7|36447.3|36455.4|36453|36442.2|36439.8|789
1636125300000|2021-11-05 15:15:00|36450.2|36447.8|36438.7|36436.3|36451.7|36449.3|36429.2|36426.8|818
1636125600000|2021-11-05 15:20:00|36438.2|36435.8|36430.2|36427.8|36440.2|36437.8|36428.2|36425.8|691
1636125900000|2021-11-05 15:25:00|36429.7|36427.3|36412.7|36410.3|36433.2|36430.8|36411.7|36409.3|1639
1636126200000|2021-11-05 15:30:00|36412.2|36409.8|36417.7|36415.3|36426.2|36423.8|36399.2|36396.8|1649
1636126500000|2021-11-05 15:35:00|36418.2|36415.8|36410.2|36407.8|36418.7|36416.3|36401.2|36398.8|678
1636126800000|2021-11-05 15:40:00|36409.7|36407.3|36382.2|36379.8|36410.7|36408.3|36378.2|36375.8|1264
1636127100000|2021-11-05 15:45:00|36382.7|36380.3|36396.2|36393.8|36407.2|36404.8|36371.7|36369.3|1734
1636127400000|2021-11-05 15:50:00|36395.2|36392.8|36375.2|36372.8|36398.2|36395.8|36366.2|36363.8|1677
1636127700000|2021-11-05 15:55:00|36374.7|36372.3|36343.7|36341.3|36382.2|36379.8|36343.2|36340.8|1658
1636128000000|2021-11-05 16:00:00|36344.2|36341.8|36357.2|36354.8|36367.2|36364.8|36335.2|36332.8|2123
1636128300000|2021-11-05 16:05:00|36356.7|36354.3|36356.2|36353.8|36360.2|36357.8|36344.7|36342.3|834
1636128600000|2021-11-05 16:10:00|36356.7|36354.3|36344.2|36341.8|36357.7|36355.3|36338.2|36335.8|1188
1636128900000|2021-11-05 16:15:00|36343.7|36341.3|36368.7|36366.3|36373.2|36370.8|36343.2|36340.8|1399
1636129200000|2021-11-05 16:20:00|36369.2|36366.8|36357.7|36355.3|36376.2|36373.8|36357.7|36355.3|1138
1636129500000|2021-11-05 16:25:00|36358.2|36355.8|36350.2|36347.8|36363.2|36360.8|36349.7|36347.3|923
1636129800000|2021-11-05 16:30:00|36350.7|36348.3|36375.2|36372.8|36380.2|36377.8|36350.2|36347.8|1080
1636130100000|2021-11-05 16:35:00|36375.7|36373.3|36365.7|36363.3|36382.2|36379.8|36357.7|36355.3|1060
1636130400000|2021-11-05 16:40:00|36366.2|36363.8|36365.2|36362.8|36367.2|36364.8|36353.7|36351.3|811
1636130700000|2021-11-05 16:45:00|36364.2|36361.8|36362.7|36360.3|36368.2|36365.8|36349.2|36346.8|1040
1636131000000|2021-11-05 16:50:00|36363.2|36360.8|36354.2|36351.8|36363.2|36360.8|36343.7|36341.3|1074
1636131300000|2021-11-05 16:55:00|36354.7|36352.3|36329.2|36326.8|36359.2|36356.8|36327.2|36324.8|1202
1636131600000|2021-11-05 17:00:00|36330.2|36327.8|36349.2|36346.8|36350.2|36347.8|36319.7|36317.3|1012
1636131900000|2021-11-05 17:05:00|36348.2|36345.8|36311.2|36308.8|36351.2|36348.8|36311.2|36308.8|1334
1636132200000|2021-11-05 17:10:00|36312.2|36309.8|36293.7|36291.3|36316.2|36313.8|36283.2|36280.8|1955
1636132500000|2021-11-05 17:15:00|36293.2|36290.8|36295.7|36293.3|36302.2|36299.8|36281.2|36278.8|1160
1636132800000|2021-11-05 17:20:00|36296.2|36293.8|36262.7|36260.3|36298.2|36295.8|36262.2|36259.8|1187
1636133100000|2021-11-05 17:25:00|36262.2|36259.8|36192.2|36189.8|36265.2|36262.8|36187.2|36184.8|3449
1636133400000|2021-11-05 17:30:00|36192.7|36190.3|36263.7|36261.3|36268.2|36265.8|36189.7|36187.3|2851
1636133700000|2021-11-05 17:35:00|36263.2|36260.8|36239.2|36236.8|36266.2|36263.8|36235.2|36232.8|1418
1636134000000|2021-11-05 17:40:00|36239.9|36237.5|36225.9|36223.5|36247.4|36245|36213.4|36211|1308
1636134300000|2021-11-05 17:45:00|36226.4|36224|36213.9|36211.5|36229.4|36227|36200.4|36198|2173
1636134600000|2021-11-05 17:50:00|36213.4|36211|36247.9|36245.5|36250.4|36248|36210.9|36208.5|1524
1636134900000|2021-11-05 17:55:00|36247.4|36245|36268.4|36266|36270.9|36268.5|36234.9|36232.5|1326
1636135200000|2021-11-05 18:00:00|36268.9|36266.5|36277.9|36275.5|36279.9|36277.5|36254.4|36252|1068
1636135500000|2021-11-05 18:05:00|36276.9|36274.5|36305.4|36303|36311.9|36309.5|36276.4|36274|1414
1636135800000|2021-11-05 18:10:00|36304.9|36302.5|36318.9|36316.5|36323.9|36321.5|36294.9|36292.5|795
1636136100000|2021-11-05 18:15:00|36317.4|36315|36323.4|36321|36328.9|36326.5|36313.9|36311.5|1126
1636136400000|2021-11-05 18:20:00|36322.4|36320|36304.9|36302.5|36331.9|36329.5|36303.9|36301.5|1237
1636136700000|2021-11-05 18:25:00|36306.4|36304|36329.9|36327.5|36332.4|36330|36305.4|36303|778
1636137000000|2021-11-05 18:30:00|36330.4|36328|36325.9|36323.5|36334.9|36332.5|36319.9|36317.5|636
1636137300000|2021-11-05 18:35:00|36326.4|36324|36328.9|36326.5|36331.9|36329.5|36301.4|36299|839
1636137600000|2021-11-05 18:40:00|36328.4|36326|36326.9|36324.5|36332.9|36330.5|36319.9|36317.5|557
1636137900000|2021-11-05 18:45:00|36325.4|36323|36324.9|36322.5|36334.9|36332.5|36319.9|36317.5|462
1636138200000|2021-11-05 18:50:00|36325.9|36323.5|36342.9|36340.5|36343.4|36341|36325.4|36323|595
1636138500000|2021-11-05 18:55:00|36343.4|36341|36333.4|36331|36343.4|36341|36328.4|36326|492
1636138800000|2021-11-05 19:00:00|36334.9|36332.5|36316.4|36314|36342.4|36340|36302.9|36300.5|1243
1636139100000|2021-11-05 19:05:00|36316.9|36314.5|36338.4|36336|36340.9|36338.5|36307.9|36305.5|748
1636139400000|2021-11-05 19:10:00|36338.9|36336.5|36347.9|36345.5|36349.9|36347.5|36334.9|36332.5|781
1636139700000|2021-11-05 19:15:00|36346.9|36344.5|36333.9|36331.5|36347.4|36345|36327.9|36325.5|853
1636140000000|2021-11-05 19:20:00|36333.4|36331|36325.4|36323|36334.4|36332|36313.9|36311.5|944
1636140300000|2021-11-05 19:25:00|36324.9|36322.5|36314.4|36312|36326.9|36324.5|36301.9|36299.5|880
1636140600000|2021-11-05 19:30:00|36314.9|36312.5|36347.9|36345.5|36348.4|36346|36303.4|36301|1711
1636140900000|2021-11-05 19:35:00|36347.4|36345|36375.9|36373.5|36381.9|36379.5|36346.9|36344.5|2436
1636141200000|2021-11-05 19:40:00|36375.4|36373|36335.9|36333.5|36376.9|36374.5|36330.4|36328|1709
1636141500000|2021-11-05 19:45:00|36334.9|36332.5|36330.4|36328|36351.4|36349|36320.9|36318.5|1271
1636141800000|2021-11-05 19:50:00|36329.9|36327.5|36321.4|36319|36350.9|36348.5|36320.9|36318.5|1887
1636142100000|2021-11-05 19:55:00|36323.4|36321|36328.9|36326.5|36341.9|36339.5|36308.9|36306.5|3103
1636142400000|2021-11-05 20:00:00|36326.9|36324.5|36317.6|36312.8|36335.6|36330.8|36304.6|36299.8|1822
1636142700000|2021-11-05 20:05:00|36318.6|36313.8|36310.1|36305.3|36320.6|36315.8|36302.6|36297.8|608
1636143000000|2021-11-05 20:10:00|36310.6|36305.8|36287.6|36282.8|36311.6|36306.8|36283.6|36278.8|879
1636143300000|2021-11-05 20:15:00|36287.1|36282.3|36289.6|36284.8|36297.1|36292.3|36281.1|36276.3|400
1636143600000|2021-11-05 20:20:00|36290.1|36285.3|36293.9|36289.1|36299.9|36295.1|36290.1|36285.3|116
1636143900000|2021-11-05 20:25:00|36295.9|36291.1|36303.4|36298.6|36305.9|36301.1|36294.4|36289.6|230
1636144200000|2021-11-05 20:30:00|36302.9|36298.1|36306.9|36302.1|36307.9|36303.1|36298.4|36293.6|215
1636144500000|2021-11-05 20:35:00|36307.4|36302.6|36301.9|36297.1|36307.9|36303.1|36299.9|36295.1|22
1636144800000|2021-11-05 20:40:00|36304.4|36299.6|36303.9|36299.1|36306.9|36302.1|36302.9|36298.1|60
1636145100000|2021-11-05 20:45:00|36304.9|36300.1|36305.9|36301.1|36308.4|36303.6|36304.4|36299.6|119
1636145400000|2021-11-05 20:50:00|36305.4|36300.6|36306.4|36301.6|36308.9|36304.1|36303.4|36298.6|186
1636145700000|2021-11-05 20:55:00|36306.9|36302.1|36304.7|36294.9|36309.4|36304.6|36298.9|36292.7|221
1636326000000|2021-11-07 23:00:00|36326.9|36322.1|36340.9|36336.1|36352.4|36347.6|36303.9|36299.1|689
1636326300000|2021-11-07 23:05:00|36339.9|36335.1|36361.9|36357.1|36362.9|36358.1|36336.9|36332.1|366
1636326600000|2021-11-07 23:10:00|36363.9|36359.1|36368.9|36364.1|36371.9|36367.1|36362.9|36358.1|273
1636326900000|2021-11-07 23:15:00|36368.4|36363.6|36355.9|36351.1|36368.9|36364.1|36353.9|36349.1|157
1636327200000|2021-11-07 23:20:00|36356.4|36351.6|36359.9|36355.1|36377.4|36372.6|36356.4|36351.6|189
1636327500000|2021-11-07 23:25:00|36359.4|36354.6|36350.9|36346.1|36361.9|36357.1|36348.9|36344.1|180
1636327800000|2021-11-07 23:30:00|36352.4|36347.6|36352.9|36348.1|36359.9|36355.1|36344.9|36340.1|167
1636328100000|2021-11-07 23:35:00|36353.4|36348.6|36352.4|36347.6|36357.9|36353.1|36347.9|36343.1|143
1636328400000|2021-11-07 23:40:00|36352.9|36348.1|36356.4|36351.6|36357.4|36352.6|36350.4|36345.6|102
1636328700000|2021-11-07 23:45:00|36356.9|36352.1|36346.9|36342.1|36361.4|36356.6|36346.9|36342.1|113
1636329000000|2021-11-07 23:50:00|36347.4|36342.6|36325.4|36320.6|36348.4|36343.6|36324.9|36320.1|169
1636329300000|2021-11-07 23:55:00|36326.4|36321.6|36323.9|36319.1|36328.4|36323.6|36316.4|36311.6|171
1636329600000|2021-11-08 00:00:00|36321.9|36317.1|36317.9|36313.1|36326.9|36322.1|36313.9|36309.1|145
1636329900000|2021-11-08 00:05:00|36318.4|36313.6|36328.9|36324.1|36329.9|36325.1|36315.9|36311.1|150
1636330200000|2021-11-08 00:10:00|36330.9|36326.1|36323.9|36319.1|36335.4|36330.6|36321.9|36317.1|100
1636330500000|2021-11-08 00:15:00|36323.4|36318.6|36324.9|36320.1|36328.9|36324.1|36311.4|36306.6|152
1636330800000|2021-11-08 00:20:00|36324.4|36319.6|36313.9|36309.1|36324.4|36319.6|36311.4|36306.6|132
1636331100000|2021-11-08 00:25:00|36313.4|36308.6|36308.9|36304.1|36317.9|36313.1|36308.9|36304.1|145
1636331400000|2021-11-08 00:30:00|36308.4|36303.6|36310.9|36306.1|36316.9|36312.1|36306.9|36302.1|113
1636331700000|2021-11-08 00:35:00|36311.4|36306.6|36306.9|36302.1|36313.9|36309.1|36304.4|36299.6|129
1636332000000|2021-11-08 00:40:00|36307.4|36302.6|36300.4|36295.6|36307.9|36303.1|36295.9|36291.1|116
1636332300000|2021-11-08 00:45:00|36299.4|36294.6|36302.9|36298.1|36309.4|36304.6|36296.4|36291.6|179
1636332600000|2021-11-08 00:50:00|36302.4|36297.6|36307.9|36303.1|36310.9|36306.1|36295.9|36291.1|80
1636332900000|2021-11-08 00:55:00|36307.4|36302.6|36310.4|36305.6|36313.4|36308.6|36302.9|36298.1|53
1636333200000|2021-11-08 01:00:00|36310.9|36306.1|36320.9|36316.1|36327.9|36323.1|36310.4|36305.6|244
1636333500000|2021-11-08 01:05:00|36321.4|36316.6|36321.9|36317.1|36325.4|36320.6|36316.4|36311.6|81
1636333800000|2021-11-08 01:10:00|36321.4|36316.6|36322.4|36317.6|36325.4|36320.6|36318.9|36314.1|71
1636334100000|2021-11-08 01:15:00|36322.9|36318.1|36326.9|36322.1|36329.9|36325.1|36320.9|36316.1|112
1636334400000|2021-11-08 01:20:00|36327.4|36322.6|36320.9|36316.1|36329.9|36325.1|36319.9|36315.1|64
1636334700000|2021-11-08 01:25:00|36321.4|36316.6|36325.4|36320.6|36325.4|36320.6|36316.4|36311.6|75
1636335000000|2021-11-08 01:30:00|36324.9|36320.1|36324.9|36320.1|36328.4|36323.6|36318.9|36314.1|66
1636335300000|2021-11-08 01:35:00|36323.9|36319.1|36329.9|36325.1|36331.4|36326.6|36322.4|36317.6|103
1636335600000|2021-11-08 01:40:00|36329.4|36324.6|36327.9|36323.1|36339.4|36334.6|36324.9|36320.1|170
1636335900000|2021-11-08 01:45:00|36328.4|36323.6|36304.9|36300.1|36328.9|36324.1|36301.9|36297.1|160
1636336200000|2021-11-08 01:50:00|36304.4|36299.6|36298.9|36294.1|36308.9|36304.1|36279.9|36275.1|218
1636336500000|2021-11-08 01:55:00|36297.9|36293.1|36299.9|36295.1|36303.9|36299.1|36290.4|36285.6|104
1636336800000|2021-11-08 02:00:00|36299.4|36294.6|36299.9|36295.1|36304.4|36299.6|36294.4|36289.6|50
1636337100000|2021-11-08 02:05:00|36299.4|36294.6|36307.9|36303.1|36309.4|36304.6|36296.4|36291.6|53
1636337400000|2021-11-08 02:10:00|36308.4|36303.6|36308.9|36304.1|36309.4|36304.6|36301.9|36297.1|24
1636337700000|2021-11-08 02:15:00|36308.4|36303.6|36316.9|36312.1|36317.4|36312.6|36307.9|36303.1|51
1636338000000|2021-11-08 02:20:00|36317.4|36312.6|36316.9|36312.1|36319.4|36314.6|36307.9|36303.1|40
1636338300000|2021-11-08 02:25:00|36317.4|36312.6|36322.9|36318.1|36324.9|36320.1|36316.9|36312.1|39
1636338600000|2021-11-08 02:30:00|36323.4|36318.6|36319.4|36314.6|36326.9|36322.1|36316.9|36312.1|55
1636338900000|2021-11-08 02:35:00|36319.9|36315.1|36309.9|36305.1|36321.9|36317.1|36309.4|36304.6|45
1636339200000|2021-11-08 02:40:00|36309.4|36304.6|36308.9|36304.1|36309.9|36305.1|36301.9|36297.1|43
1636339500000|2021-11-08 02:45:00|36308.4|36303.6|36302.9|36298.1|36313.9|36309.1|36302.9|36298.1|53
1636339800000|2021-11-08 02:50:00|36303.4|36298.6|36303.9|36299.1|36307.9|36303.1|36296.4|36291.6|72
1636340100000|2021-11-08 02:55:00|36303.4|36298.6|36318.4|36313.6|36318.4|36313.6|36302.9|36298.1|65
1636340400000|2021-11-08 03:00:00|36317.9|36313.1|36315.9|36311.1|36318.9|36314.1|36312.4|36307.6|81
1636340700000|2021-11-08 03:05:00|36316.4|36311.6|36315.9|36311.1|36320.4|36315.6|36312.9|36308.1|49
1636341000000|2021-11-08 03:10:00|36316.4|36311.6|36313.4|36308.6|36318.4|36313.6|36313.4|36308.6|35
1636341300000|2021-11-08 03:15:00|36313.9|36309.1|36312.9|36308.1|36323.9|36319.1|36312.9|36308.1|44
1636341600000|2021-11-08 03:20:00|36313.4|36308.6|36311.9|36307.1|36316.9|36312.1|36310.9|36306.1|33
1636341900000|2021-11-08 03:25:00|36312.4|36307.6|36315.9|36311.1|36319.9|36315.1|36312.4|36307.6|21
1636342200000|2021-11-08 03:30:00|36316.4|36311.6|36311.9|36307.1|36317.9|36313.1|36309.9|36305.1|23
1636342500000|2021-11-08 03:35:00|36311.4|36306.6|36312.9|36308.1|36313.4|36308.6|36308.9|36304.1|14
1636342800000|2021-11-08 03:40:00|36313.4|36308.6|36307.9|36303.1|36313.4|36308.6|36307.4|36302.6|53
1636343100000|2021-11-08 03:45:00|36307.4|36302.6|36306.9|36302.1|36309.9|36305.1|36304.9|36300.1|21
1636343400000|2021-11-08 03:50:00|36307.4|36302.6|36306.9|36302.1|36308.9|36304.1|36304.9|36300.1|27
1636343700000|2021-11-08 03:55:00|36307.4|36302.6|36308.9|36304.1|36308.9|36304.1|36304.9|36300.1|44
1636344000000|2021-11-08 04:00:00|36308.4|36303.6|36307.4|36302.6|36309.9|36305.1|36305.4|36300.6|52
1636344300000|2021-11-08 04:05:00|36306.9|36302.1|36303.9|36299.1|36310.4|36305.6|36302.4|36297.6|43
1636344600000|2021-11-08 04:10:00|36303.4|36298.6|36302.9|36298.1|36303.9|36299.1|36298.9|36294.1|68
1636344900000|2021-11-08 04:15:00|36303.4|36298.6|36300.9|36296.1|36305.9|36301.1|36299.9|36295.1|40
1636345200000|2021-11-08 04:20:00|36301.4|36296.6|36303.9|36299.1|36306.4|36301.6|36301.4|36296.6|19
1636345500000|2021-11-08 04:25:00|36303.4|36298.6|36303.9|36299.1|36305.9|36301.1|36301.4|36296.6|19
1636345800000|2021-11-08 04:30:00|36304.4|36299.6|36300.9|36296.1|36304.4|36299.6|36296.9|36292.1|59
1636346100000|2021-11-08 04:35:00|36301.4|36296.6|36303.9|36299.1|36306.9|36302.1|36300.9|36296.1|19
1636346400000|2021-11-08 04:40:00|36303.4|36298.6|36297.9|36293.1|36305.4|36300.6|36297.9|36293.1|40
1636346700000|2021-11-08 04:45:00|36297.4|36292.6|36296.4|36291.6|36301.4|36296.6|36296.4|36291.6|31
1636347000000|2021-11-08 04:50:00|36295.9|36291.1|36300.9|36296.1|36301.9|36297.1|36293.4|36288.6|48
1636347300000|2021-11-08 04:55:00|36300.4|36295.6|36302.9|36298.1|36305.4|36300.6|36299.9|36295.1|20
1636347600000|2021-11-08 05:00:00|36303.4|36298.6|36303.4|36298.6|36306.9|36302.1|36299.9|36295.1|38
1636347900000|2021-11-08 05:05:00|36303.9|36299.1|36309.9|36305.1|36316.9|36312.1|36302.9|36298.1|57
1636348200000|2021-11-08 05:10:00|36310.4|36305.6|36308.4|36303.6|36311.9|36307.1|36305.4|36300.6|18
1636348500000|2021-11-08 05:15:00|36308.9|36304.1|36311.9|36307.1|36314.4|36309.6|36308.9|36304.1|31
1636348800000|2021-11-08 05:20:00|36312.4|36307.6|36314.9|36310.1|36315.4|36310.6|36311.4|36306.6|41
1636349100000|2021-11-08 05:25:00|36315.4|36310.6|36314.9|36310.1|36318.9|36314.1|36312.4|36307.6|35
1636349400000|2021-11-08 05:30:00|36315.4|36310.6|36310.4|36305.6|36319.4|36314.6|36307.4|36302.6|125
1636349700000|2021-11-08 05:35:00|36310.9|36306.1|36321.9|36317.1|36321.9|36317.1|36310.9|36306.1|198
1636350000000|2021-11-08 05:40:00|36322.4|36317.6|36307.4|36302.6|36323.4|36318.6|36306.9|36302.1|87
1636350300000|2021-11-08 05:45:00|36306.9|36302.1|36302.4|36297.6|36308.4|36303.6|36295.9|36291.1|114
1636350600000|2021-11-08 05:50:00|36302.9|36298.1|36313.4|36308.6|36313.4|36308.6|36301.9|36297.1|65
1636350900000|2021-11-08 05:55:00|36314.9|36310.1|36321.9|36317.1|36327.4|36322.6|36313.4|36308.6|184
1636351200000|2021-11-08 06:00:00|36322.4|36317.6|36326.9|36322.1|36329.9|36325.1|36317.4|36312.6|116
1636351500000|2021-11-08 06:05:00|36327.4|36322.6|36316.9|36312.1|36327.9|36323.1|36314.9|36310.1|109
1636351800000|2021-11-08 06:10:00|36316.4|36311.6|36318.9|36314.1|36323.4|36318.6|36315.4|36310.6|58
1636352100000|2021-11-08 06:15:00|36319.4|36314.6|36325.9|36321.1|36325.9|36321.1|36312.9|36308.1|101
1636352400000|2021-11-08 06:20:00|36326.4|36321.6|36316.9|36312.1|36333.9|36329.1|36315.9|36311.1|126
1636352700000|2021-11-08 06:25:00|36316.4|36311.6|36316.9|36312.1|36320.9|36316.1|36312.9|36308.1|58
1636353000000|2021-11-08 06:30:00|36317.4|36312.6|36314.9|36310.1|36319.9|36315.1|36312.9|36308.1|51
1636353300000|2021-11-08 06:35:00|36315.4|36310.6|36314.9|36310.1|36317.4|36312.6|36311.4|36306.6|45
1636353600000|2021-11-08 06:40:00|36315.4|36310.6|36311.9|36307.1|36320.9|36316.1|36309.9|36305.1|59
1636353900000|2021-11-08 06:45:00|36311.4|36306.6|36314.9|36310.1|36314.9|36310.1|36308.9|36304.1|25
1636354200000|2021-11-08 06:50:00|36314.4|36309.6|36316.9|36312.1|36318.4|36313.6|36308.9|36304.1|22
1636354500000|2021-11-08 06:55:00|36316.4|36311.6|36310.4|36305.6|36316.4|36311.6|36307.9|36303.1|77
1636354800000|2021-11-08 07:00:00|36309.8|36306.2|36318.3|36314.7|36324.8|36321.2|36299.3|36295.7|221
1636355100000|2021-11-08 07:05:00|36318.8|36315.2|36326.8|36323.2|36328.8|36325.2|36315.8|36312.2|86
1636355400000|2021-11-08 07:10:00|36326.3|36322.7|36328.3|36324.7|36334.3|36330.7|36325.3|36321.7|132
1636355700000|2021-11-08 07:15:00|36328.8|36325.2|36332.3|36328.7|36332.8|36329.2|36322.3|36318.7|191
1636356000000|2021-11-08 07:20:00|36332.8|36329.2|36333.8|36330.2|36335.8|36332.2|36319.8|36316.2|159
1636356300000|2021-11-08 07:25:00|36333.3|36329.7|36331.3|36327.7|36339.8|36336.2|36330.3|36326.7|155
1636356600000|2021-11-08 07:30:00|36331.8|36328.2|36327.8|36324.2|36333.8|36330.2|36322.8|36319.2|209
1636356900000|2021-11-08 07:35:00|36328.3|36324.7|36322.8|36319.2|36330.8|36327.2|36322.8|36319.2|161
1636357200000|2021-11-08 07:40:00|36321.8|36318.2|36319.3|36315.7|36323.8|36320.2|36318.8|36315.2|60
1636357500000|2021-11-08 07:45:00|36319.8|36316.2|36319.3|36315.7|36322.3|36318.7|36317.8|36314.2|48
1636357800000|2021-11-08 07:50:00|36319.8|36316.2|36314.3|36310.7|36319.8|36316.2|36308.8|36305.2|78
1636358100000|2021-11-08 07:55:00|36313.8|36310.2|36324.8|36321.2|36334.8|36331.2|36312.8|36309.2|294
1636358400000|2021-11-08 08:00:00|36325.3|36321.7|36340.3|36336.7|36350.8|36347.2|36315.3|36311.7|659
1636358700000|2021-11-08 08:05:00|36339.8|36336.2|36327.8|36324.2|36341.3|36337.7|36320.8|36317.2|253
1636359000000|2021-11-08 08:10:00|36326.8|36323.2|36329.3|36325.7|36332.8|36329.2|36317.8|36314.2|201
1636359300000|2021-11-08 08:15:00|36328.8|36325.2|36327.3|36323.7|36342.8|36339.2|36323.8|36320.2|203
1636359600000|2021-11-08 08:20:00|36326.8|36323.2|36318.3|36314.7|36326.8|36323.2|36315.3|36311.7|148
1636359900000|2021-11-08 08:25:00|36318.8|36315.2|36325.3|36321.7|36329.3|36325.7|36310.8|36307.2|199
1636360200000|2021-11-08 08:30:00|36327.8|36324.2|36320.3|36316.7|36330.8|36327.2|36317.3|36313.7|157
1636360500000|2021-11-08 08:35:00|36320.8|36317.2|36328.8|36325.2|36333.8|36330.2|36318.3|36314.7|90
1636360800000|2021-11-08 08:40:00|36329.3|36325.7|36338.8|36335.2|36338.8|36335.2|36327.8|36324.2|102
1636361100000|2021-11-08 08:45:00|36338.3|36334.7|36339.8|36336.2|36339.8|36336.2|36328.8|36325.2|171
1636361400000|2021-11-08 08:50:00|36342.3|36338.7|36351.8|36348.2|36352.8|36349.2|36335.8|36332.2|209
1636361700000|2021-11-08 08:55:00|36355.8|36352.2|36354.8|36351.2|36359.3|36355.7|36347.3|36343.7|259
1636362000000|2021-11-08 09:00:00|36357.3|36353.7|36398.3|36394.7|36404.8|36401.2|36353.8|36350.2|1247
1636362300000|2021-11-08 09:05:00|36397.8|36394.2|36396.3|36392.7|36401.3|36397.7|36387.3|36383.7|675
1636362600000|2021-11-08 09:10:00|36395.8|36392.2|36420.3|36416.7|36422.3|36418.7|36395.8|36392.2|631
1636362900000|2021-11-08 09:15:00|36420.8|36417.2|36423.3|36419.7|36431.8|36428.2|36407.8|36404.2|523
1636363200000|2021-11-08 09:20:00|36423.8|36420.2|36437.8|36434.2|36439.3|36435.7|36422.8|36419.2|473
1636363500000|2021-11-08 09:25:00|36438.3|36434.7|36430.8|36427.2|36441.8|36438.2|36428.3|36424.7|341
1636363800000|2021-11-08 09:30:00|36430.3|36426.7|36430.3|36426.7|36440.3|36436.7|36429.3|36425.7|379
1636364100000|2021-11-08 09:35:00|36429.8|36426.2|36420.3|36416.7|36430.3|36426.7|36416.8|36413.2|299
1636364400000|2021-11-08 09:40:00|36419.8|36416.2|36414.3|36410.7|36419.8|36416.2|36409.8|36406.2|220
1636364700000|2021-11-08 09:45:00|36414.8|36411.2|36412.8|36409.2|36415.3|36411.7|36407.8|36404.2|145
1636365000000|2021-11-08 09:50:00|36413.3|36409.7|36405.3|36401.7|36413.8|36410.2|36400.3|36396.7|178
1636365300000|2021-11-08 09:55:00|36404.8|36401.2|36405.8|36402.2|36413.3|36409.7|36402.8|36399.2|244
1636365600000|2021-11-08 10:00:00|36406.3|36402.7|36405.3|36401.7|36409.8|36406.2|36402.3|36398.7|151
1636365900000|2021-11-08 10:05:00|36405.8|36402.2|36389.3|36385.7|36406.8|36403.2|36388.8|36385.2|308
1636366200000|2021-11-08 10:10:00|36388.8|36385.2|36393.8|36390.2|36394.3|36390.7|36383.3|36379.7|139
1636366500000|2021-11-08 10:15:00|36394.3|36390.7|36402.3|36398.7|36402.8|36399.2|36391.8|36388.2|172
1636366800000|2021-11-08 10:20:00|36401.8|36398.2|36404.8|36401.2|36405.3|36401.7|36397.3|36393.7|152
1636367100000|2021-11-08 10:25:00|36405.3|36401.7|36417.8|36414.2|36420.8|36417.2|36402.3|36398.7|189
1636367400000|2021-11-08 10:30:00|36416.3|36412.7|36415.8|36412.2|36420.3|36416.7|36411.8|36408.2|89
1636367700000|2021-11-08 10:35:00|36416.3|36412.7|36420.8|36417.2|36422.3|36418.7|36412.8|36409.2|98
1636368000000|2021-11-08 10:40:00|36421.3|36417.7|36415.3|36411.7|36424.8|36421.2|36414.8|36411.2|145
1636368300000|2021-11-08 10:45:00|36414.8|36411.2|36406.3|36402.7|36419.8|36416.2|36405.8|36402.2|222
1636368600000|2021-11-08 10:50:00|36406.8|36403.2|36410.3|36406.7|36410.8|36407.2|36405.3|36401.7|124
1636368900000|2021-11-08 10:55:00|36410.8|36407.2|36417.8|36414.2|36420.3|36416.7|36407.8|36404.2|117
1636369200000|2021-11-08 11:00:00|36418.3|36414.7|36415.8|36412.2|36423.8|36420.2|36414.8|36411.2|134
1636369500000|2021-11-08 11:05:00|36415.3|36411.7|36415.8|36412.2|36418.8|36415.2|36413.8|36410.2|94
1636369800000|2021-11-08 11:10:00|36415.3|36411.7|36412.8|36409.2|36418.3|36414.7|36409.8|36406.2|86
1636370100000|2021-11-08 11:15:00|36413.3|36409.7|36417.8|36414.2|36420.8|36417.2|36412.3|36408.7|103
1636370400000|2021-11-08 11:20:00|36417.3|36413.7|36405.3|36401.7|36422.8|36419.2|36405.3|36401.7|199
1636370700000|2021-11-08 11:25:00|36405.8|36402.2|36412.3|36408.7|36415.3|36411.7|36405.3|36401.7|74
1636371000000|2021-11-08 11:30:00|36412.8|36409.2|36412.3|36408.7|36416.3|36412.7|36411.8|36408.2|61
1636371300000|2021-11-08 11:35:00|36411.8|36408.2|36412.3|36408.7|36418.3|36414.7|36411.3|36407.7|130
1636371600000|2021-11-08 11:40:00|36412.8|36409.2|36413.8|36410.2|36417.8|36414.2|36410.3|36406.7|122
1636371900000|2021-11-08 11:45:00|36413.3|36409.7|36411.3|36407.7|36414.8|36411.2|36405.8|36402.2|170
1636372200000|2021-11-08 11:50:00|36410.8|36407.2|36412.8|36409.2|36414.3|36410.7|36410.8|36407.2|64
1636372500000|2021-11-08 11:55:00|36412.3|36408.7|36411.3|36407.7|36415.3|36411.7|36410.8|36407.2|77
1636372800000|2021-11-08 12:00:00|36410.8|36407.2|36410.3|36406.7|36414.8|36411.2|36397.8|36394.2|281
1636373100000|2021-11-08 12:05:00|36409.8|36406.2|36403.8|36400.2|36411.3|36407.7|36402.8|36399.2|81
1636373400000|2021-11-08 12:10:00|36404.3|36400.7|36411.8|36408.2|36411.8|36408.2|36401.3|36397.7|107
1636373700000|2021-11-08 12:15:00|36411.3|36407.7|36410.8|36407.2|36416.3|36412.7|36408.8|36405.2|191
1636374000000|2021-11-08 12:20:00|36411.3|36407.7|36406.8|36403.2|36411.3|36407.7|36405.8|36402.2|113
1636374300000|2021-11-08 12:25:00|36407.3|36403.7|36405.8|36402.2|36410.8|36407.2|36401.8|36398.2|192
1636374600000|2021-11-08 12:30:00|36406.3|36402.7|36404.8|36401.2|36414.8|36411.2|36402.3|36398.7|322
1636374900000|2021-11-08 12:35:00|36405.3|36401.7|36408.3|36404.7|36411.3|36407.7|36404.8|36401.2|117
1636375200000|2021-11-08 12:40:00|36408.8|36405.2|36408.3|36404.7|36411.3|36407.7|36402.8|36399.2|181
1636375500000|2021-11-08 12:45:00|36408.8|36405.2|36402.3|36398.7|36410.3|36406.7|36398.8|36395.2|233
1636375800000|2021-11-08 12:50:00|36401.8|36398.2|36406.3|36402.7|36409.8|36406.2|36400.8|36397.2|59
1636376100000|2021-11-08 12:55:00|36405.8|36402.2|36410.3|36406.7|36410.8|36407.2|36405.3|36401.7|90
1636376400000|2021-11-08 13:00:00|36409.8|36406.2|36416.8|36413.2|36417.8|36414.2|36404.8|36401.2|273
1636376700000|2021-11-08 13:05:00|36417.3|36413.7|36431.8|36428.2|36434.3|36430.7|36416.3|36412.7|490
1636377000000|2021-11-08 13:10:00|36432.3|36428.7|36435.8|36432.2|36436.8|36433.2|36425.8|36422.2|327
1636377300000|2021-11-08 13:15:00|36435.3|36431.7|36440.8|36437.2|36442.8|36439.2|36434.8|36431.2|282
1636377600000|2021-11-08 13:20:00|36440.3|36436.7|36451.3|36447.7|36452.3|36448.7|36439.8|36436.2|452
1636377900000|2021-11-08 13:25:00|36450.8|36447.2|36457.8|36454.2|36460.3|36456.7|36447.8|36444.2|494
1636378200000|2021-11-08 13:30:00|36458.8|36455.2|36457.3|36453.7|36458.8|36455.2|36449.3|36445.7|395
1636378500000|2021-11-08 13:35:00|36456.8|36453.2|36464.8|36461.2|36464.8|36461.2|36452.8|36449.2|480
1636378800000|2021-11-08 13:40:00|36464.3|36460.7|36471.3|36467.7|36474.3|36470.7|36456.3|36452.7|577
1636379100000|2021-11-08 13:45:00|36470.8|36467.2|36470.8|36467.2|36476.8|36473.2|36467.8|36464.2|323
1636379400000|2021-11-08 13:50:00|36471.3|36467.7|36480.3|36476.7|36485.8|36482.2|36469.8|36466.2|468
1636379700000|2021-11-08 13:55:00|36480.8|36477.2|36495.3|36491.7|36496.8|36493.2|36477.8|36474.2|570
1636380000000|2021-11-08 14:00:00|36494.8|36491.2|36487.8|36484.2|36494.8|36491.2|36483.3|36479.7|585
1636380300000|2021-11-08 14:05:00|36488.3|36484.7|36484.8|36481.2|36493.3|36489.7|36483.8|36480.2|565
1636380600000|2021-11-08 14:10:00|36484.3|36480.7|36501.3|36497.7|36508.3|36504.7|36482.8|36479.2|895
1636380900000|2021-11-08 14:15:00|36501.8|36498.2|36489.3|36485.7|36501.8|36498.2|36483.3|36479.7|571
1636381200000|2021-11-08 14:20:00|36488.8|36485.2|36497.3|36493.7|36502.8|36499.2|36483.3|36479.7|745
1636381500000|2021-11-08 14:25:00|36497.8|36494.2|36511.3|36507.7|36515.8|36512.2|36493.8|36490.2|1161
1636381800000|2021-11-08 14:30:00|36510.7|36508.3|36532.7|36530.3|36570.7|36568.3|36502.2|36499.8|7429
1636382100000|2021-11-08 14:35:00|36532.2|36529.8|36480.2|36477.8|36553.7|36551.3|36457.2|36454.8|4803
1636382400000|2021-11-08 14:40:00|36479.7|36477.3|36498.2|36495.8|36508.2|36505.8|36475.7|36473.3|2714
1636382700000|2021-11-08 14:45:00|36500.7|36498.3|36486.7|36484.3|36501.2|36498.8|36452.7|36450.3|2466
1636383000000|2021-11-08 14:50:00|36487.2|36484.8|36512.7|36510.3|36517.2|36514.8|36481.7|36479.3|2050
1636383300000|2021-11-08 14:55:00|36512.2|36509.8|36513.2|36510.8|36522.2|36519.8|36467.2|36464.8|2029
1636383600000|2021-11-08 15:00:00|36514.2|36511.8|36475.2|36472.8|36514.7|36512.3|36464.2|36461.8|2312
1636383900000|2021-11-08 15:05:00|36476.2|36473.8|36463.2|36460.8|36485.2|36482.8|36463.2|36460.8|1724
1636384200000|2021-11-08 15:10:00|36463.7|36461.3|36484.7|36482.3|36494.2|36491.8|36460.7|36458.3|1135
1636384500000|2021-11-08 15:15:00|36484.2|36481.8|36490.2|36487.8|36503.7|36501.3|36479.2|36476.8|1195
1636384800000|2021-11-08 15:20:00|36490.7|36488.3|36494.2|36491.8|36511.2|36508.8|36489.2|36486.8|1143
1636385100000|2021-11-08 15:25:00|36494.7|36492.3|36487.2|36484.8|36516.2|36513.8|36485.7|36483.3|1252
1636385400000|2021-11-08 15:30:00|36487.7|36485.3|36494.7|36492.3|36501.2|36498.8|36467.7|36465.3|1242
1636385700000|2021-11-08 15:35:00|36495.2|36492.8|36471.7|36469.3|36505.7|36503.3|36463.2|36460.8|1423
1636386000000|2021-11-08 15:40:00|36471.2|36468.8|36451.7|36449.3|36480.7|36478.3|36422.2|36419.8|3042
1636386300000|2021-11-08 15:45:00|36451.2|36448.8|36486.2|36483.8|36491.2|36488.8|36438.2|36435.8|1496
1636386600000|2021-11-08 15:50:00|36485.2|36482.8|36465.2|36462.8|36490.2|36487.8|36462.2|36459.8|818
1636386900000|2021-11-08 15:55:00|36463.7|36461.3|36459.7|36457.3|36470.2|36467.8|36454.7|36452.3|859
1636387200000|2021-11-08 16:00:00|36459.2|36456.8|36471.7|36469.3|36486.7|36484.3|36455.2|36452.8|692
1636387500000|2021-11-08 16:05:00|36472.2|36469.8|36429.2|36426.8|36473.2|36470.8|36419.2|36416.8|1380
1636387800000|2021-11-08 16:10:00|36428.7|36426.3|36438.2|36435.8|36444.2|36441.8|36425.2|36422.8|899
1636388100000|2021-11-08 16:15:00|36437.7|36435.3|36450.2|36447.8|36455.2|36452.8|36428.7|36426.3|897
1636388400000|2021-11-08 16:20:00|36449.2|36446.8|36431.2|36428.8|36449.2|36446.8|36428.2|36425.8|553
1636388700000|2021-11-08 16:25:00|36430.7|36428.3|36452.2|36449.8|36455.2|36452.8|36430.7|36428.3|677
1636389000000|2021-11-08 16:30:00|36451.7|36449.3|36442.2|36439.8|36455.2|36452.8|36434.7|36432.3|455
1636389300000|2021-11-08 16:35:00|36441.7|36439.3|36413.2|36410.8|36442.2|36439.8|36404.7|36402.3|980
1636389600000|2021-11-08 16:40:00|36412.7|36410.3|36410.2|36407.8|36425.2|36422.8|36410.2|36407.8|853
1636389900000|2021-11-08 16:45:00|36410.7|36408.3|36413.2|36410.8|36423.7|36421.3|36406.2|36403.8|540
1636390200000|2021-11-08 16:50:00|36413.7|36411.3|36413.2|36410.8|36419.2|36416.8|36406.7|36404.3|569
1636390500000|2021-11-08 16:55:00|36412.7|36410.3|36390.7|36388.3|36413.2|36410.8|36385.2|36382.8|1265
1636390800000|2021-11-08 17:00:00|36391.2|36388.8|36356.7|36354.3|36395.2|36392.8|36356.2|36353.8|1667
1636391100000|2021-11-08 17:05:00|36357.2|36354.8|36375.2|36372.8|36379.2|36376.8|36356.2|36353.8|898
1636391400000|2021-11-08 17:10:00|36374.7|36372.3|36370.2|36367.8|36385.2|36382.8|36367.2|36364.8|749
1636391700000|2021-11-08 17:15:00|36369.7|36367.3|36386.7|36384.3|36391.7|36389.3|36367.7|36365.3|668
1636392000000|2021-11-08 17:20:00|36386.2|36383.8|36395.2|36392.8|36398.2|36395.8|36377.2|36374.8|526
1636392300000|2021-11-08 17:25:00|36395.7|36393.3|36397.2|36394.8|36404.2|36401.8|36392.2|36389.8|412
1636392600000|2021-11-08 17:30:00|36396.7|36394.3|36400.7|36398.3|36404.7|36402.3|36381.7|36379.3|520
1636392900000|2021-11-08 17:35:00|36400.2|36397.8|36380.2|36377.8|36403.2|36400.8|36377.2|36374.8|443
1636393200000|2021-11-08 17:40:00|36380.7|36378.3|36381.2|36378.8|36388.2|36385.8|36372.2|36369.8|552
1636393500000|2021-11-08 17:45:00|36380.7|36378.3|36373.2|36370.8|36386.2|36383.8|36368.7|36366.3|400
1636393800000|2021-11-08 17:50:00|36372.7|36370.3|36362.2|36359.8|36375.2|36372.8|36361.7|36359.3|587
1636394100000|2021-11-08 17:55:00|36362.7|36360.3|36366.2|36363.8|36367.2|36364.8|36340.2|36337.8|895
1636394400000|2021-11-08 18:00:00|36366.7|36364.3|36362.2|36359.8|36371.2|36368.8|36353.7|36351.3|671
1636394700000|2021-11-08 18:05:00|36362.7|36360.3|36362.2|36359.8|36373.7|36371.3|36360.2|36357.8|303
1636395000000|2021-11-08 18:10:00|36362.7|36360.3|36373.7|36371.3|36383.2|36380.8|36356.2|36353.8|624
1636395300000|2021-11-08 18:15:00|36374.2|36371.8|36377.7|36375.3|36378.2|36375.8|36363.2|36360.8|383
1636395600000|2021-11-08 18:20:00|36377.2|36374.8|36388.2|36385.8|36393.2|36390.8|36375.7|36373.3|511
1636395900000|2021-11-08 18:25:00|36387.7|36385.3|36378.2|36375.8|36393.2|36390.8|36377.2|36374.8|385
1636396200000|2021-11-08 18:30:00|36377.7|36375.3|36373.2|36370.8|36386.2|36383.8|36370.2|36367.8|415
1636396500000|2021-11-08 18:35:00|36372.2|36369.8|36381.2|36378.8|36386.2|36383.8|36371.2|36368.8|237
1636396800000|2021-11-08 18:40:00|36382.2|36379.8|36388.2|36385.8|36389.2|36386.8|36379.2|36376.8|276
1636397100000|2021-11-08 18:45:00|36387.7|36385.3|36382.2|36379.8|36388.2|36385.8|36376.7|36374.3|293
1636397400000|2021-11-08 18:50:00|36381.7|36379.3|36390.7|36388.3|36392.2|36389.8|36379.2|36376.8|205
1636397700000|2021-11-08 18:55:00|36391.2|36388.8|36398.7|36396.3|36401.2|36398.8|36389.2|36386.8|376
1636398000000|2021-11-08 19:00:00|36398.2|36395.8|36418.7|36416.3|36423.2|36420.8|36395.7|36393.3|970
1636398300000|2021-11-08 19:05:00|36418.2|36415.8|36423.7|36421.3|36427.7|36425.3|36415.7|36413.3|627
1636398600000|2021-11-08 19:10:00|36423.2|36420.8|36412.2|36409.8|36424.2|36421.8|36410.7|36408.3|421
1636398900000|2021-11-08 19:15:00|36412.7|36410.3|36419.7|36417.3|36422.2|36419.8|36411.2|36408.8|523
1636399200000|2021-11-08 19:20:00|36419.2|36416.8|36409.2|36406.8|36420.2|36417.8|36397.2|36394.8|576
1636399500000|2021-11-08 19:25:00|36408.7|36406.3|36414.2|36411.8|36417.2|36414.8|36399.2|36396.8|690
1636399800000|2021-11-08 19:30:00|36414.7|36412.3|36435.7|36433.3|36439.7|36437.3|36412.2|36409.8|742
1636400100000|2021-11-08 19:35:00|36435.2|36432.8|36435.2|36432.8|36439.7|36437.3|36428.2|36425.8|366
1636400400000|2021-11-08 19:40:00|36434.7|36432.3|36434.2|36431.8|36440.2|36437.8|36431.2|36428.8|343
1636400700000|2021-11-08 19:45:00|36434.7|36432.3|36431.2|36428.8|36440.2|36437.8|36427.2|36424.8|335
1636401000000|2021-11-08 19:50:00|36431.7|36429.3|36427.7|36425.3|36435.2|36432.8|36425.2|36422.8|303
1636401300000|2021-11-08 19:55:00|36427.2|36424.8|36456.7|36454.3|36457.2|36454.8|36425.2|36422.8|598
1636401600000|2021-11-08 20:00:00|36457.2|36454.8|36447.2|36444.8|36460.2|36457.8|36438.7|36436.3|653
1636401900000|2021-11-08 20:05:00|36446.7|36444.3|36442.2|36439.8|36451.7|36449.3|36431.7|36429.3|652
1636402200000|2021-11-08 20:10:00|36441.7|36439.3|36442.2|36439.8|36443.2|36440.8|36430.2|36427.8|396
1636402500000|2021-11-08 20:15:00|36441.7|36439.3|36436.7|36434.3|36444.2|36441.8|36430.2|36427.8|342
1636402800000|2021-11-08 20:20:00|36437.2|36434.8|36435.7|36433.3|36451.2|36448.8|36434.7|36432.3|547
1636403100000|2021-11-08 20:25:00|36436.2|36433.8|36426.7|36424.3|36440.2|36437.8|36415.7|36413.3|668
1636403400000|2021-11-08 20:30:00|36426.2|36423.8|36432.6|36430.2|36437.6|36435.2|36416.6|36414.2|547
1636403700000|2021-11-08 20:35:00|36432.1|36429.7|36442.1|36439.7|36446.6|36444.2|36427.6|36425.2|463
1636404000000|2021-11-08 20:40:00|36442.6|36440.2|36419.6|36417.2|36444.6|36442.2|36418.1|36415.7|676
1636404300000|2021-11-08 20:45:00|36419.1|36416.7|36409.1|36406.7|36424.6|36422.2|36404.1|36401.7|1117
1636404600000|2021-11-08 20:50:00|36409.6|36407.2|36446.6|36444.2|36456.1|36453.7|36409.6|36407.2|1766
1636404900000|2021-11-08 20:55:00|36446.1|36443.7|36435.1|36432.7|36448.1|36445.7|36425.1|36422.7|2201
1636405200000|2021-11-08 21:00:00|36424.3|36421.9|36395.5|36390.7|36427|36422.4|36384.5|36379.7|2166
1636405500000|2021-11-08 21:05:00|36398|36393.2|36393.5|36388.7|36399.5|36394.7|36390.5|36385.7|372
1636405800000|2021-11-08 21:10:00|36394|36389.2|36401|36396.2|36402|36397.2|36389.5|36384.7|309
1636406100000|2021-11-08 21:15:00|36400.5|36395.7|36388|36383.2|36402.5|36397.7|36386|36381.2|185
1636406400000|2021-11-08 21:20:00|36386.5|36381.7|36384|36379.2|36387.5|36382.7|36383|36378.2|107
1636406700000|2021-11-08 21:25:00|36385|36380.2|36388.5|36383.7|36390.5|36385.7|36383|36378.2|62
1636407000000|2021-11-08 21:30:00|36388|36383.2|36391|36386.2|36396|36391.2|36384|36379.2|144
1636407300000|2021-11-08 21:35:00|36392.5|36387.7|36393|36388.2|36395|36390.2|36388|36383.2|147
1636407600000|2021-11-08 21:40:00|36393.5|36388.7|36397.5|36392.7|36402|36397.2|36393|36388.2|96
1636407900000|2021-11-08 21:45:00|36398|36393.2|36393.5|36388.7|36401.5|36396.7|36391|36386.2|68
1636408200000|2021-11-08 21:50:00|36394|36389.2|36400|36395.2|36404|36399.2|36394|36389.2|107
1636408500000|2021-11-08 21:55:00|36400.5|36395.7|36402.6|36392.8|36405.5|36400.7|36397.5|36392.7|77
1636408800000|2021-11-08 22:00:00|36402.7|36392.9|36402.2|36392.4|36403.7|36393.9|36402.2|36392.4|0
1636409100000|2021-11-08 22:05:00|36401.9|36392.1|36398.4|36388.6|36404.4|36394.6|36398.4|36388.6|0
1636409400000|2021-11-08 22:10:00|36398.7|36388.9|36398.5|36388.7|36399.2|36389.4|36398.3|36388.5|0
1636409700000|2021-11-08 22:15:00|36398.1|36388.3|36398.1|36388.3|36398.5|36388.7|36398.1|36388.3|0
1636410000000|2021-11-08 22:20:00|36398.2|36388.4|36398.2|36388.4|36398.7|36388.9|36396.5|36386.7|0
1636410300000|2021-11-08 22:25:00|36398.1|36388.3|36395.3|36385.5|36398.7|36388.9|36395.3|36385.5|0
1636410600000|2021-11-08 22:30:00|36395.4|36385.6|36397.8|36388|36397.8|36388|36395.2|36385.4|0
1636410900000|2021-11-08 22:35:00|36396.9|36387.1|36396.2|36386.4|36397.5|36387.7|36396.1|36386.3|0
1636411200000|2021-11-08 22:40:00|36396.3|36386.5|36396.8|36387|36396.8|36387|36395.9|36386.1|0
1636411500000|2021-11-08 22:45:00|36396.4|36386.6|36397.6|36387.8|36397.6|36387.8|36396.4|36386.6|0
1636411800000|2021-11-08 22:50:00|36396.8|36387|36393.4|36383.6|36396.8|36387|36393.4|36383.6|0
1636412100000|2021-11-08 22:55:00|36393.3|36383.5|36394.9|36385.1|36394.9|36385.1|36392.8|36383|0
1636412400000|2021-11-08 23:00:00|36399.5|36394.7|36402.5|36397.7|36412.5|36407.7|36395.5|36390.7|251
1636412700000|2021-11-08 23:05:00|36402|36397.2|36402.5|36397.7|36404|36399.2|36399|36394.2|44
1636413000000|2021-11-08 23:10:00|36403|36398.2|36389|36384.2|36403.5|36398.7|36387.5|36382.7|105
1636413300000|2021-11-08 23:15:00|36389.5|36384.7|36379.5|36374.7|36392|36387.2|36379.5|36374.7|89
1636413600000|2021-11-08 23:20:00|36379|36374.2|36383.5|36378.7|36385|36380.2|36378.5|36373.7|53
1636413900000|2021-11-08 23:25:00|36384|36379.2|36396.5|36391.7|36397|36392.2|36384|36379.2|51
1636414200000|2021-11-08 23:30:00|36397|36392.2|36389.5|36384.7|36398.5|36393.7|36387.5|36382.7|78
1636414500000|2021-11-08 23:35:00|36390|36385.2|36390|36385.2|36395.5|36390.7|36387.5|36382.7|36
1636414800000|2021-11-08 23:40:00|36390.5|36385.7|36395.5|36390.7|36399.5|36394.7|36390.5|36385.7|46
1636415100000|2021-11-08 23:45:00|36395|36390.2|36390.5|36385.7|36404.5|36399.7|36389.5|36384.7|69
1636415400000|2021-11-08 23:50:00|36390|36385.2|36386|36381.2|36391.5|36386.7|36384|36379.2|84
1636415700000|2021-11-08 23:55:00|36384|36379.2|36383.5|36378.7|36389.5|36384.7|36380.5|36375.7|114
1636416000000|2021-11-09 00:00:00|36384.5|36379.7|36383.5|36378.7|36390.5|36385.7|36372.5|36367.7|272
1636416300000|2021-11-09 00:05:00|36384|36379.2|36392.5|36387.7|36399|36394.2|36384|36379.2|131
1636416600000|2021-11-09 00:10:00|36393|36388.2|36382.5|36377.7|36394.5|36389.7|36382|36377.2|68
1636416900000|2021-11-09 00:15:00|36383|36378.2|36364|36359.2|36385|36380.2|36362|36357.2|293
1636417200000|2021-11-09 00:20:00|36363.5|36358.7|36373|36368.2|36375|36370.2|36363.5|36358.7|70
1636417500000|2021-11-09 00:25:00|36372|36367.2|36358.5|36353.7|36372.5|36367.7|36356|36351.2|256
1636417800000|2021-11-09 00:30:00|36359|36354.2|36351|36346.2|36362|36357.2|36348.5|36343.7|180
1636418100000|2021-11-09 00:35:00|36351.5|36346.7|36350.5|36345.7|36357.5|36352.7|36347|36342.2|123
1636418400000|2021-11-09 00:40:00|36351|36346.2|36350.5|36345.7|36356.5|36351.7|36349|36344.2|135
1636418700000|2021-11-09 00:45:00|36351|36346.2|36355.5|36350.7|36355.5|36350.7|36350|36345.2|72
1636419000000|2021-11-09 00:50:00|36355|36350.2|36349.5|36344.7|36355|36350.2|36345.5|36340.7|66
1636419300000|2021-11-09 00:55:00|36350|36345.2|36343.5|36338.7|36350|36345.2|36339|36334.2|102
1636419600000|2021-11-09 01:00:00|36343|36338.2|36336.5|36331.7|36347|36342.2|36333|36328.2|171
1636419900000|2021-11-09 01:05:00|36337|36332.2|36341.5|36336.7|36342|36337.2|36334|36329.2|139
1636420200000|2021-11-09 01:10:00|36342|36337.2|36350.5|36345.7|36351.5|36346.7|36341.5|36336.7|162
1636420500000|2021-11-09 01:15:00|36350|36345.2|36351|36346.2|36353.5|36348.7|36345.5|36340.7|120
1636420800000|2021-11-09 01:20:00|36350.5|36345.7|36348.5|36343.7|36352|36347.2|36345|36340.2|85
1636421100000|2021-11-09 01:25:00|36349|36344.2|36343|36338.2|36349.5|36344.7|36341.5|36336.7|61
1636421400000|2021-11-09 01:30:00|36342.5|36337.7|36337.5|36332.7|36343.5|36338.7|36334|36329.2|166
1636421700000|2021-11-09 01:35:00|36337|36332.2|36339|36334.2|36341|36336.2|36329.5|36324.7|109
1636422000000|2021-11-09 01:40:00|36339.5|36334.7|36333|36328.2|36342|36337.2|36332.5|36327.7|60
1636422300000|2021-11-09 01:45:00|36332.5|36327.7|36333|36328.2|36339|36334.2|36328|36323.2|134
1636422600000|2021-11-09 01:50:00|36332.5|36327.7|36337.5|36332.7|36340|36335.2|36331.5|36326.7|65
1636422900000|2021-11-09 01:55:00|36338|36333.2|36327.5|36322.7|36339|36334.2|36321.5|36316.7|241
1636423200000|2021-11-09 02:00:00|36328|36323.2|36339|36334.2|36340|36335.2|36326.5|36321.7|231
1636423500000|2021-11-09 02:05:00|36339.5|36334.7|36340.5|36335.7|36347.5|36342.7|36339|36334.2|248
1636423800000|2021-11-09 02:10:00|36341|36336.2|36352|36347.2|36354.5|36349.7|36340.5|36335.7|206
1636424100000|2021-11-09 02:15:00|36351.5|36346.7|36359|36354.2|36359|36354.2|36351.5|36346.7|128
1636424400000|2021-11-09 02:20:00|36358.5|36353.7|36359|36354.2|36361|36356.2|36357|36352.2|102
1636424700000|2021-11-09 02:25:00|36359.5|36354.7|36357.5|36352.7|36361|36356.2|36356.5|36351.7|103
1636425000000|2021-11-09 02:30:00|36357|36352.2|36355|36350.2|36358.5|36353.7|36350.5|36345.7|39
1636425300000|2021-11-09 02:35:00|36354.5|36349.7|36356.5|36351.7|36358.5|36353.7|36353.5|36348.7|35
1636425600000|2021-11-09 02:40:00|36357|36352.2|36353.5|36348.7|36358.5|36353.7|36352.5|36347.7|37
1636425900000|2021-11-09 02:45:00|36354|36349.2|36357.5|36352.7|36360.5|36355.7|36353|36348.2|45
1636426200000|2021-11-09 02:50:00|36357|36352.2|36362.5|36357.7|36363|36358.2|36356.5|36351.7|41
1636426500000|2021-11-09 02:55:00|36363|36358.2|36350|36345.2|36364.5|36359.7|36350|36345.2|130
1636426800000|2021-11-09 03:00:00|36351.5|36346.7|36345.5|36340.7|36351.5|36346.7|36343|36338.2|94
1636427100000|2021-11-09 03:05:00|36345|36340.2|36350|36345.2|36351|36346.2|36340.5|36335.7|52
1636427400000|2021-11-09 03:10:00|36350.5|36345.7|36342.5|36337.7|36353.5|36348.7|36342.5|36337.7|58
1636427700000|2021-11-09 03:15:00|36342|36337.2|36344.5|36339.7|36346.5|36341.7|36341.5|36336.7|20
1636428000000|2021-11-09 03:20:00|36345|36340.2|36345.5|36340.7|36346.5|36341.7|36343.5|36338.7|53
1636428300000|2021-11-09 03:25:00|36346|36341.2|36345|36340.2|36350|36345.2|36344.5|36339.7|36
1636428600000|2021-11-09 03:30:00|36345.5|36340.7|36340|36335.2|36347|36342.2|36338.5|36333.7|59
1636428900000|2021-11-09 03:35:00|36340.5|36335.7|36331.5|36326.7|36340.5|36335.7|36325.5|36320.7|98
1636429200000|2021-11-09 03:40:00|36331|36326.2|36329|36324.2|36335|36330.2|36328.5|36323.7|61
1636429500000|2021-11-09 03:45:00|36328.5|36323.7|36325.5|36320.7|36331|36326.2|36322|36317.2|73
1636429800000|2021-11-09 03:50:00|36326|36321.2|36308|36303.2|36326|36321.2|36307.5|36302.7|198
1636430100000|2021-11-09 03:55:00|36307.5|36302.7|36318|36313.2|36318.5|36313.7|36305|36300.2|119
1636430400000|2021-11-09 04:00:00|36317.5|36312.7|36324.5|36319.7|36327.5|36322.7|36317.5|36312.7|70
1636430700000|2021-11-09 04:05:00|36325|36320.2|36326.5|36321.7|36328.5|36323.7|36322|36317.2|45
1636431000000|2021-11-09 04:10:00|36327|36322.2|36324.5|36319.7|36329.5|36324.7|36323|36318.2|23
1636431300000|2021-11-09 04:15:00|36324|36319.2|36319.5|36314.7|36325|36320.2|36319|36314.2|30
1636431600000|2021-11-09 04:20:00|36320|36315.2|36323.5|36318.7|36324.5|36319.7|36317|36312.2|51
1636431900000|2021-11-09 04:25:00|36324|36319.2|36326.5|36321.7|36326.5|36321.7|36321.5|36316.7|31
1636432200000|2021-11-09 04:30:00|36324.5|36319.7|36329.5|36324.7|36330|36325.2|36324.5|36319.7|64
1636432500000|2021-11-09 04:35:00|36330|36325.2|36329.5|36324.7|36331|36326.2|36326.5|36321.7|79
1636432800000|2021-11-09 04:40:00|36329|36324.2|36327.5|36322.7|36330|36325.2|36325|36320.2|37
1636433100000|2021-11-09 04:45:00|36327|36322.2|36321|36316.2|36327.5|36322.7|36320.5|36315.7|26
1636433400000|2021-11-09 04:50:00|36321.5|36316.7|36320|36315.2|36322.5|36317.7|36318|36313.2|45
1636433700000|2021-11-09 04:55:00|36320.5|36315.7|36327|36322.2|36327|36322.2|36319|36314.2|42
1636434000000|2021-11-09 05:00:00|36328|36323.2|36326.5|36321.7|36331.5|36326.7|36325.5|36320.7|57
1636434300000|2021-11-09 05:05:00|36327|36322.2|36329|36324.2|36331|36326.2|36324.5|36319.7|51
1636434600000|2021-11-09 05:10:00|36328.5|36323.7|36325|36320.2|36329|36324.2|36321.5|36316.7|81
1636434900000|2021-11-09 05:15:00|36324|36319.2|36330.5|36325.7|36331.5|36326.7|36324|36319.2|65
1636435200000|2021-11-09 05:20:00|36331|36326.2|36329|36324.2|36332|36327.2|36328|36323.2|55
1636435500000|2021-11-09 05:25:00|36328.5|36323.7|36332.5|36327.7|36338|36333.2|36328|36323.2|155
1636435800000|2021-11-09 05:30:00|36333|36328.2|36332.5|36327.7|36336|36331.2|36331|36326.2|73
1636436100000|2021-11-09 05:35:00|36333|36328.2|36348|36343.2|36350.5|36345.7|36332|36327.2|252
1636436400000|2021-11-09 05:40:00|36352|36347.2|36353.5|36348.7|36355.5|36350.7|36349|36344.2|150
1636436700000|2021-11-09 05:45:00|36354|36349.2|36362.5|36357.7|36370|36365.2|36353.5|36348.7|293
1636437000000|2021-11-09 05:50:00|36362|36357.2|36359|36354.2|36363.5|36358.7|36358|36353.2|135
1636437300000|2021-11-09 05:55:00|36358.5|36353.7|36362.5|36357.7|36365|36360.2|36357|36352.2|129
1636437600000|2021-11-09 06:00:00|36363|36358.2|36370|36365.2|36373|36368.2|36362|36357.2|103
1636437900000|2021-11-09 06:05:00|36370.5|36365.7|36366|36361.2|36370.5|36365.7|36363|36358.2|44
1636438200000|2021-11-09 06:10:00|36365.5|36360.7|36364.5|36359.7|36368|36363.2|36362|36357.2|43
1636438500000|2021-11-09 06:15:00|36364|36359.2|36363.5|36358.7|36365.5|36360.7|36359|36354.2|39
1636438800000|2021-11-09 06:20:00|36364|36359.2|36356.5|36351.7|36368|36363.2|36356|36351.2|49
1636439100000|2021-11-09 06:25:00|36356|36351.2|36359.5|36354.7|36362.5|36357.7|36356|36351.2|46
1636439400000|2021-11-09 06:30:00|36360|36355.2|36366|36361.2|36366|36361.2|36359.5|36354.7|46
1636439700000|2021-11-09 06:35:00|36367.5|36362.7|36364.5|36359.7|36371|36366.2|36363|36358.2|60
1636440000000|2021-11-09 06:40:00|36365|36360.2|36360|36355.2|36366.5|36361.7|36359.5|36354.7|22
1636440300000|2021-11-09 06:45:00|36359.5|36354.7|36364|36359.2|36364.5|36359.7|36356.5|36351.7|54
1636440600000|2021-11-09 06:50:00|36363.5|36358.7|36361.5|36356.7|36364.5|36359.7|36360|36355.2|123
1636440900000|2021-11-09 06:55:00|36362|36357.2|36362.5|36357.7|36363.5|36358.7|36360|36355.2|220
1636441200000|2021-11-09 07:00:00|36361.9|36358.3|36356.4|36352.8|36364.4|36360.8|36355.9|36352.3|217
1636441500000|2021-11-09 07:05:00|36357.9|36354.3|36356.4|36352.8|36359.4|36355.8|36352.4|36348.8|110
1636441800000|2021-11-09 07:10:00|36355.9|36352.3|36356.9|36353.3|36359.4|36355.8|36355.9|36352.3|40
1636442100000|2021-11-09 07:15:00|36356.4|36352.8|36364.4|36360.8|36366.4|36362.8|36355.9|36352.3|55
1636442400000|2021-11-09 07:20:00|36364.9|36361.3|36371.9|36368.3|36376.4|36372.8|36363.4|36359.8|102
1636442700000|2021-11-09 07:25:00|36371.4|36367.8|36370.9|36367.3|36373.4|36369.8|36364.4|36360.8|94
1636443000000|2021-11-09 07:30:00|36371.4|36367.8|36371.9|36368.3|36372.9|36369.3|36368.4|36364.8|44
1636443300000|2021-11-09 07:35:00|36371.4|36367.8|36365.4|36361.8|36372.9|36369.3|36364.4|36360.8|68
1636443600000|2021-11-09 07:40:00|36365.9|36362.3|36363.9|36360.3|36366.9|36363.3|36360.9|36357.3|80
1636443900000|2021-11-09 07:45:00|36363.4|36359.8|36356.4|36352.8|36365.9|36362.3|36354.9|36351.3|84
1636444200000|2021-11-09 07:50:00|36357.9|36354.3|36356.9|36353.3|36358.9|36355.3|36353.9|36350.3|66
1636444500000|2021-11-09 07:55:00|36356.4|36352.8|36355.9|36352.3|36357.9|36354.3|36351.4|36347.8|84
1636444800000|2021-11-09 08:00:00|36354.9|36351.3|36355.9|36352.3|36362.9|36359.3|36346.9|36343.3|347
1636445100000|2021-11-09 08:05:00|36355.4|36351.8|36372.4|36368.8|36375.4|36371.8|36353.9|36350.3|344
1636445400000|2021-11-09 08:10:00|36372.9|36369.3|36395.4|36391.8|36396.4|36392.8|36366.4|36362.8|413
1636445700000|2021-11-09 08:15:00|36394.9|36391.3|36398.9|36395.3|36400.4|36396.8|36391.4|36387.8|309
1636446000000|2021-11-09 08:20:00|36399.4|36395.8|36407.9|36404.3|36413.4|36409.8|36399.4|36395.8|430
1636446300000|2021-11-09 08:25:00|36407.4|36403.8|36395.9|36392.3|36407.4|36403.8|36392.4|36388.8|293
1636446600000|2021-11-09 08:30:00|36395.4|36391.8|36418.4|36414.8|36419.4|36415.8|36394.4|36390.8|286
1636446900000|2021-11-09 08:35:00|36417.9|36414.3|36418.9|36415.3|36426.9|36423.3|36416.4|36412.8|368
1636447200000|2021-11-09 08:40:00|36419.4|36415.8|36424.4|36420.8|36428.4|36424.8|36414.4|36410.8|234
1636447500000|2021-11-09 08:45:00|36424.9|36421.3|36428.4|36424.8|36430.4|36426.8|36420.4|36416.8|107
1636447800000|2021-11-09 08:50:00|36428.9|36425.3|36430.4|36426.8|36432.4|36428.8|36425.4|36421.8|85
1636448100000|2021-11-09 08:55:00|36430.9|36427.3|36423.4|36419.8|36434.4|36430.8|36421.4|36417.8|170
1636448400000|2021-11-09 09:00:00|36422.9|36419.3|36405.9|36402.3|36423.4|36419.8|36402.4|36398.8|496
1636448700000|2021-11-09 09:05:00|36405.4|36401.8|36403.4|36399.8|36405.4|36401.8|36395.4|36391.8|234
1636449000000|2021-11-09 09:10:00|36403.9|36400.3|36405.4|36401.8|36410.4|36406.8|36401.4|36397.8|159
1636449300000|2021-11-09 09:15:00|36404.9|36401.3|36402.4|36398.8|36408.9|36405.3|36401.4|36397.8|190
1636449600000|2021-11-09 09:20:00|36402.9|36399.3|36394.4|36390.8|36404.9|36401.3|36394.4|36390.8|204
1636449900000|2021-11-09 09:25:00|36391.4|36387.8|36389.4|36385.8|36392.4|36388.8|36378.4|36374.8|190
1636450200000|2021-11-09 09:30:00|36389.9|36386.3|36397.4|36393.8|36398.4|36394.8|36386.9|36383.3|173
1636450500000|2021-11-09 09:35:00|36396.4|36392.8|36394.9|36391.3|36397.9|36394.3|36390.9|36387.3|152
1636450800000|2021-11-09 09:40:00|36394.4|36390.8|36401.4|36397.8|36401.9|36398.3|36391.4|36387.8|73
1636451100000|2021-11-09 09:45:00|36401.9|36398.3|36402.4|36398.8|36406.4|36402.8|36400.4|36396.8|122
1636451400000|2021-11-09 09:50:00|36402.9|36399.3|36401.9|36398.3|36405.9|36402.3|36400.4|36396.8|74
1636451700000|2021-11-09 09:55:00|36401.4|36397.8|36403.9|36400.3|36407.9|36404.3|36400.4|36396.8|105
1636452000000|2021-11-09 10:00:00|36404.4|36400.8|36404.4|36400.8|36408.4|36404.8|36401.4|36397.8|218
1636452300000|2021-11-09 10:05:00|36403.9|36400.3|36405.9|36402.3|36407.9|36404.3|36402.9|36399.3|52
1636452600000|2021-11-09 10:10:00|36406.4|36402.8|36417.9|36414.3|36419.4|36415.8|36403.4|36399.8|250
1636452900000|2021-11-09 10:15:00|36418.4|36414.8|36410.4|36406.8|36419.9|36416.3|36407.9|36404.3|114
1636453200000|2021-11-09 10:20:00|36410.9|36407.3|36412.9|36409.3|36418.4|36414.8|36409.9|36406.3|83
1636453500000|2021-11-09 10:25:00|36413.4|36409.8|36408.4|36404.8|36413.4|36409.8|36405.9|36402.3|65
1636453800000|2021-11-09 10:30:00|36407.9|36404.3|36406.9|36403.3|36412.4|36408.8|36406.9|36403.3|82
1636454100000|2021-11-09 10:35:00|36406.4|36402.8|36410.9|36407.3|36412.4|36408.8|36400.4|36396.8|147
1636454400000|2021-11-09 10:40:00|36411.4|36407.8|36407.4|36403.8|36416.4|36412.8|36406.9|36403.3|117
1636454700000|2021-11-09 10:45:00|36406.9|36403.3|36406.9|36403.3|36409.4|36405.8|36403.4|36399.8|147
1636455000000|2021-11-09 10:50:00|36407.4|36403.8|36407.9|36404.3|36410.9|36407.3|36406.4|36402.8|60
1636455300000|2021-11-09 10:55:00|36408.4|36404.8|36401.9|36398.3|36410.4|36406.8|36401.9|36398.3|67
1636455600000|2021-11-09 11:00:00|36402.4|36398.8|36405.4|36401.8|36406.9|36403.3|36398.4|36394.8|103
1636455900000|2021-11-09 11:05:00|36404.9|36401.3|36397.4|36393.8|36406.9|36403.3|36397.4|36393.8|154
1636456200000|2021-11-09 11:10:00|36397.9|36394.3|36399.9|36396.3|36403.4|36399.8|36397.9|36394.3|83
1636456500000|2021-11-09 11:15:00|36400.4|36396.8|36407.9|36404.3|36408.4|36404.8|36397.4|36393.8|126
1636456800000|2021-11-09 11:20:00|36407.4|36403.8|36404.9|36401.3|36414.4|36410.8|36403.9|36400.3|141
1636457100000|2021-11-09 11:25:00|36405.4|36401.8|36400.4|36396.8|36405.4|36401.8|36399.9|36396.3|144
1636457400000|2021-11-09 11:30:00|36399.9|36396.3|36400.4|36396.8|36404.9|36401.3|36397.4|36393.8|205
1636457700000|2021-11-09 11:35:00|36400.9|36397.3|36399.4|36395.8|36403.4|36399.8|36397.4|36393.8|264
1636458000000|2021-11-09 11:40:00|36400.4|36396.8|36399.4|36395.8|36401.9|36398.3|36392.9|36389.3|207
1636458300000|2021-11-09 11:45:00|36399.9|36396.3|36397.9|36394.3|36402.9|36399.3|36392.9|36389.3|138
1636458600000|2021-11-09 11:50:00|36398.4|36394.8|36395.9|36392.3|36399.4|36395.8|36395.4|36391.8|93
1636458900000|2021-11-09 11:55:00|36396.4|36392.8|36398.4|36394.8|36404.9|36401.3|36394.4|36390.8|184
1636459200000|2021-11-09 12:00:00|36397.9|36394.3|36401.4|36397.8|36405.4|36401.8|36394.9|36391.3|298
1636459500000|2021-11-09 12:05:00|36400.9|36397.3|36398.4|36394.8|36402.4|36398.8|36396.9|36393.3|132
1636459800000|2021-11-09 12:10:00|36397.9|36394.3|36390.4|36386.8|36399.4|36395.8|36389.4|36385.8|228
1636460100000|2021-11-09 12:15:00|36389.9|36386.3|36391.4|36387.8|36392.9|36389.3|36382.4|36378.8|263
1636460400000|2021-11-09 12:20:00|36391.9|36388.3|36384.9|36381.3|36394.4|36390.8|36382.9|36379.3|161
1636460700000|2021-11-09 12:25:00|36384.4|36380.8|36394.9|36391.3|36397.4|36393.8|36382.9|36379.3|190
1636461000000|2021-11-09 12:30:00|36395.4|36391.8|36382.4|36378.8|36399.4|36395.8|36382.4|36378.8|184
1636461300000|2021-11-09 12:35:00|36381.9|36378.3|36374.4|36370.8|36383.4|36379.8|36371.9|36368.3|403
1636461600000|2021-11-09 12:40:00|36374.9|36371.3|36357.4|36353.8|36381.4|36377.8|36350.9|36347.3|658
1636461900000|2021-11-09 12:45:00|36357.9|36354.3|36341.4|36337.8|36360.4|36356.8|36320.4|36316.8|974
1636462200000|2021-11-09 12:50:00|36340.9|36337.3|36347.4|36343.8|36352.4|36348.8|36339.4|36335.8|310
1636462500000|2021-11-09 12:55:00|36346.9|36343.3|36333.4|36329.8|36352.4|36348.8|36332.4|36328.8|206
1636462800000|2021-11-09 13:00:00|36332.9|36329.3|36330.4|36326.8|36339.4|36335.8|36327.9|36324.3|445
1636463100000|2021-11-09 13:05:00|36330.9|36327.3|36347.9|36344.3|36349.9|36346.3|36330.4|36326.8|251
1636463400000|2021-11-09 13:10:00|36348.4|36344.8|36352.4|36348.8|36354.9|36351.3|36347.4|36343.8|212
1636463700000|2021-11-09 13:15:00|36351.9|36348.3|36358.4|36354.8|36360.4|36356.8|36348.4|36344.8|238
1636464000000|2021-11-09 13:20:00|36358.9|36355.3|36349.4|36345.8|36364.4|36360.8|36349.4|36345.8|282
1636464300000|2021-11-09 13:25:00|36349.9|36346.3|36362.4|36358.8|36362.4|36358.8|36348.9|36345.3|231
1636464600000|2021-11-09 13:30:00|36362.9|36359.3|36368.4|36364.8|36371.4|36367.8|36357.9|36354.3|474
1636464900000|2021-11-09 13:35:00|36367.9|36364.3|36369.4|36365.8|36370.9|36367.3|36364.4|36360.8|164
1636465200000|2021-11-09 13:40:00|36368.9|36365.3|36377.9|36374.3|36379.4|36375.8|36366.4|36362.8|468
1636465500000|2021-11-09 13:45:00|36378.4|36374.8|36380.9|36377.3|36383.9|36380.3|36372.4|36368.8|354
1636465800000|2021-11-09 13:50:00|36380.4|36376.8|36368.9|36365.3|36383.9|36380.3|36368.4|36364.8|315
1636466100000|2021-11-09 13:55:00|36368.4|36364.8|36368.9|36365.3|36373.9|36370.3|36358.9|36355.3|463
1636466400000|2021-11-09 14:00:00|36368.4|36364.8|36374.9|36371.3|36379.9|36376.3|36366.4|36362.8|455
1636466700000|2021-11-09 14:05:00|36374.4|36370.8|36375.9|36372.3|36375.9|36372.3|36368.4|36364.8|183
1636467000000|2021-11-09 14:10:00|36375.4|36371.8|36369.9|36366.3|36379.4|36375.8|36367.9|36364.3|213
1636467300000|2021-11-09 14:15:00|36369.4|36365.8|36387.9|36384.3|36389.4|36385.8|36368.9|36365.3|374
1636467600000|2021-11-09 14:20:00|36388.4|36384.8|36383.9|36380.3|36393.4|36389.8|36383.4|36379.8|446
1636467900000|2021-11-09 14:25:00|36384.4|36380.8|36405.4|36401.8|36412.9|36409.3|36384.4|36380.8|792
1636468200000|2021-11-09 14:30:00|36404.8|36402.4|36386.3|36383.9|36421.3|36418.9|36380.8|36378.4|5335
1636468500000|2021-11-09 14:35:00|36387.8|36385.4|36350.3|36347.9|36393.8|36391.4|36346.8|36344.4|3033
1636468800000|2021-11-09 14:40:00|36351.8|36349.4|36338.8|36336.4|36368.8|36366.4|36335.3|36332.9|2117
1636469100000|2021-11-09 14:45:00|36338.3|36335.9|36343.8|36341.4|36349.8|36347.4|36313.3|36310.9|3148
1636469400000|2021-11-09 14:50:00|36345.8|36343.4|36323.3|36320.9|36360.8|36358.4|36318.8|36316.4|2282
1636469700000|2021-11-09 14:55:00|36322.8|36320.4|36282.3|36279.9|36343.3|36340.9|36261.8|36259.4|4976
1636470000000|2021-11-09 15:00:00|36282.8|36280.4|36242.8|36240.4|36321.3|36318.9|36229.8|36227.4|6184
1636470300000|2021-11-09 15:05:00|36242.3|36239.9|36246.3|36243.9|36294.8|36292.4|36237.8|36235.4|2719
1636470600000|2021-11-09 15:10:00|36246.8|36244.4|36288.8|36286.4|36293.6|36291.2|36244.8|36242.4|2579
1636470900000|2021-11-09 15:15:00|36288.3|36285.9|36235.8|36233.4|36308.8|36306.4|36224.8|36222.4|4057
1636471200000|2021-11-09 15:20:00|36236.8|36234.4|36249.8|36247.4|36255.8|36253.4|36222.3|36219.9|2225
1636471500000|2021-11-09 15:25:00|36250.3|36247.9|36263.8|36261.4|36289.3|36286.9|36218.3|36215.9|3324
1636471800000|2021-11-09 15:30:00|36263.3|36260.9|36305.3|36302.9|36310.3|36307.9|36258.8|36256.4|2717
1636472100000|2021-11-09 15:35:00|36303.3|36300.9|36288.8|36286.4|36323.8|36321.4|36286.3|36283.9|2050
1636472400000|2021-11-09 15:40:00|36289.3|36286.9|36315.8|36313.4|36317.8|36315.4|36280.3|36277.9|1013
1636472700000|2021-11-09 15:45:00|36315.3|36312.9|36293.8|36291.4|36315.3|36312.9|36287.3|36284.9|962
1636473000000|2021-11-09 15:50:00|36293.3|36290.9|36292.3|36289.9|36302.8|36300.4|36280.3|36277.9|833
1636473300000|2021-11-09 15:55:00|36291.8|36289.4|36270.8|36268.4|36295.8|36293.4|36262.8|36260.4|860
1636473600000|2021-11-09 16:00:00|36271.3|36268.9|36288.8|36286.4|36292.8|36290.4|36270.8|36268.4|835
1636473900000|2021-11-09 16:05:00|36289.3|36286.9|36264.3|36261.9|36289.3|36286.9|36261.3|36258.9|616
1636474200000|2021-11-09 16:10:00|36264.8|36262.4|36226.8|36224.4|36264.8|36262.4|36203.8|36201.4|2079
1636474500000|2021-11-09 16:15:00|36225.8|36223.4|36244.8|36242.4|36253.8|36251.4|36217.8|36215.4|1162
1636474800000|2021-11-09 16:20:00|36244.3|36241.9|36227.3|36224.9|36251.3|36248.9|36224.3|36221.9|975
1636475100000|2021-11-09 16:25:00|36227.8|36225.4|36221.3|36218.9|36237.3|36234.9|36217.3|36214.9|1020
1636475400000|2021-11-09 16:30:00|36221.8|36219.4|36241.3|36238.9|36249.8|36247.4|36218.3|36215.9|1238
1636475700000|2021-11-09 16:35:00|36240.8|36238.4|36241.8|36239.4|36262.3|36259.9|36232.8|36230.4|1027
1636476000000|2021-11-09 16:40:00|36241.3|36238.9|36273.8|36271.4|36277.3|36274.9|36241.3|36238.9|1258
1636476300000|2021-11-09 16:45:00|36273.3|36270.9|36247.3|36244.9|36276.3|36273.9|36243.3|36240.9|821
1636476600000|2021-11-09 16:50:00|36246.8|36244.4|36220.3|36217.9|36250.3|36247.9|36216.3|36213.9|875
1636476900000|2021-11-09 16:55:00|36220.8|36218.4|36198.3|36195.9|36221.3|36218.9|36187.3|36184.9|2300
1636477200000|2021-11-09 17:00:00|36198.8|36196.4|36190.3|36187.9|36198.8|36196.4|36177.3|36174.9|1849
1636477500000|2021-11-09 17:05:00|36192.3|36189.9|36186.3|36183.9|36193.8|36191.4|36174.3|36171.9|1533
1636477800000|2021-11-09 17:10:00|36188.3|36185.9|36215.8|36213.4|36231.8|36229.4|36186.8|36184.4|2038
1636478100000|2021-11-09 17:15:00|36215.3|36212.9|36218.8|36216.4|36229.3|36226.9|36212.3|36209.9|807
1636478400000|2021-11-09 17:20:00|36218.3|36215.9|36213.3|36210.9|36222.8|36220.4|36204.3|36201.9|979
1636478700000|2021-11-09 17:25:00|36212.8|36210.4|36201.3|36198.9|36217.3|36214.9|36187.8|36185.4|1315
1636479000000|2021-11-09 17:30:00|36200.8|36198.4|36227.3|36224.9|36230.8|36228.4|36195.8|36193.4|1019
1636479300000|2021-11-09 17:35:00|36225.8|36223.4|36226.3|36223.9|36237.3|36234.9|36211.8|36209.4|905
1636479600000|2021-11-09 17:40:00|36224.3|36221.9|36243.3|36240.9|36246.8|36244.4|36216.3|36213.9|1418
1636479900000|2021-11-09 17:45:00|36243.8|36241.4|36244.8|36242.4|36252.8|36250.4|36234.8|36232.4|923
1636480200000|2021-11-09 17:50:00|36244.3|36241.9|36253.3|36250.9|36262.3|36259.9|36242.3|36239.9|1157
1636480500000|2021-11-09 17:55:00|36253.8|36251.4|36241.8|36239.4|36256.8|36254.4|36241.3|36238.9|775
1636480800000|2021-11-09 18:00:00|36238.8|36236.4|36252.3|36249.9|36255.3|36252.9|36238.8|36236.4|663
1636481100000|2021-11-09 18:05:00|36251.8|36249.4|36258.3|36255.9|36262.8|36260.4|36243.3|36240.9|643
1636481400000|2021-11-09 18:10:00|36258.8|36256.4|36251.8|36249.4|36261.3|36258.9|36247.3|36244.9|585
1636481700000|2021-11-09 18:15:00|36252.3|36249.9|36267.3|36264.9|36270.3|36267.9|36246.8|36244.4|638
1636482000000|2021-11-09 18:20:00|36267.8|36265.4|36266.3|36263.9|36269.3|36266.9|36253.8|36251.4|615
1636482300000|2021-11-09 18:25:00|36263.8|36261.4|36247.3|36244.9|36265.8|36263.4|36242.3|36239.9|839
1636482600000|2021-11-09 18:30:00|36247.8|36245.4|36254.8|36252.4|36264.8|36262.4|36247.3|36244.9|635
1636482900000|2021-11-09 18:35:00|36255.3|36252.9|36227.8|36225.4|36256.3|36253.9|36225.8|36223.4|981
1636483200000|2021-11-09 18:40:00|36228.3|36225.9|36223.8|36221.4|36235.8|36233.4|36218.8|36216.4|609
1636483500000|2021-11-09 18:45:00|36223.3|36220.9|36222.3|36219.9|36233.3|36230.9|36218.8|36216.4|796
1636483800000|2021-11-09 18:50:00|36222.8|36220.4|36208.3|36205.9|36228.3|36225.9|36203.8|36201.4|894
1636484100000|2021-11-09 18:55:00|36208.8|36206.4|36202.8|36200.4|36211.3|36208.9|36187.3|36184.9|1309
1636484400000|2021-11-09 19:00:00|36203.3|36200.9|36221.8|36219.4|36231.3|36228.9|36194.3|36191.9|1190
1636484700000|2021-11-09 19:05:00|36220.8|36218.4|36193.8|36191.4|36220.8|36218.4|36192.3|36189.9|613
1636485000000|2021-11-09 19:10:00|36194.3|36191.9|36193.3|36190.9|36197.3|36194.9|36184.3|36181.9|711
1636485300000|2021-11-09 19:15:00|36192.8|36190.4|36215.3|36212.9|36220.3|36217.9|36190.8|36188.4|845
1636485600000|2021-11-09 19:20:00|36215.8|36213.4|36219.3|36216.9|36228.3|36225.9|36207.3|36204.9|660
1636485900000|2021-11-09 19:25:00|36218.8|36216.4|36203.3|36200.9|36227.3|36224.9|36196.8|36194.4|699
1636486200000|2021-11-09 19:30:00|36203.8|36201.4|36203.3|36200.9|36209.3|36206.9|36196.3|36193.9|692
1636486500000|2021-11-09 19:35:00|36203.8|36201.4|36217.8|36215.4|36217.8|36215.4|36197.8|36195.4|458
1636486800000|2021-11-09 19:40:00|36217.3|36214.9|36239.3|36236.9|36241.3|36238.9|36216.8|36214.4|718
1636487100000|2021-11-09 19:45:00|36238.8|36236.4|36240.3|36237.9|36250.3|36247.9|36236.3|36233.9|609
1636487400000|2021-11-09 19:50:00|36240.8|36238.4|36235.8|36233.4|36241.3|36238.9|36223.3|36220.9|941
1636487700000|2021-11-09 19:55:00|36235.3|36232.9|36255.3|36252.9|36256.3|36253.9|36233.3|36230.9|716
1636488000000|2021-11-09 20:00:00|36255.8|36253.4|36264.8|36262.4|36266.3|36263.9|36252.3|36249.9|854
1636488300000|2021-11-09 20:05:00|36264.3|36261.9|36262.3|36259.9|36268.3|36265.9|36248.3|36245.9|724
1636488600000|2021-11-09 20:10:00|36262.8|36260.4|36256.8|36254.4|36265.3|36262.9|36249.3|36246.9|709
1636488900000|2021-11-09 20:15:00|36256.3|36253.9|36252.3|36249.9|36272.8|36270.4|36250.3|36247.9|913
1636489200000|2021-11-09 20:20:00|36253.3|36250.9|36265.3|36262.9|36268.3|36265.9|36246.8|36244.4|674
1636489500000|2021-11-09 20:25:00|36265.8|36263.4|36259.3|36256.9|36268.8|36266.4|36255.3|36252.9|769
1636489800000|2021-11-09 20:30:00|36261.8|36259.4|36260.3|36257.9|36263.3|36260.9|36241.3|36238.9|907
1636490100000|2021-11-09 20:35:00|36259.8|36257.4|36269.3|36266.9|36275.3|36272.9|36252.3|36249.9|832
1636490400000|2021-11-09 20:40:00|36268.8|36266.4|36300.3|36297.9|36301.3|36298.9|36266.3|36263.9|2255
1636490700000|2021-11-09 20:45:00|36300.8|36298.4|36289.8|36287.4|36306.3|36303.9|36281.3|36278.9|1572
1636491000000|2021-11-09 20:50:00|36295.8|36293.4|36293.3|36290.9|36298.8|36296.4|36277.8|36275.4|1489
1636491300000|2021-11-09 20:55:00|36291.3|36288.9|36315.3|36312.9|36319.8|36317.4|36283.8|36281.4|3494
1636491600000|2021-11-09 21:00:00|36306.4|36304|36274.6|36269.8|36309.1|36304.3|36270.1|36265.3|1087
1636491900000|2021-11-09 21:05:00|36272.6|36267.8|36277.6|36272.8|36284.6|36279.8|36272.6|36267.8|291
1636492200000|2021-11-09 21:10:00|36277.1|36272.3|36279.1|36274.3|36280.1|36275.3|36269.6|36264.8|352
1636492500000|2021-11-09 21:15:00|36278.6|36273.8|36275.1|36270.3|36281.6|36276.8|36275.1|36270.3|97
1636492800000|2021-11-09 21:20:00|36274.6|36269.8|36272.1|36267.3|36281.6|36276.8|36271.6|36266.8|68
1636493100000|2021-11-09 21:25:00|36271.6|36266.8|36267.6|36262.8|36274.6|36269.8|36267.1|36262.3|42
1636493400000|2021-11-09 21:30:00|36268.1|36263.3|36269.1|36264.3|36270.6|36265.8|36266.6|36261.8|39
1636493700000|2021-11-09 21:35:00|36269.6|36264.8|36277.6|36272.8|36279.6|36274.8|36269.6|36264.8|84
1636494000000|2021-11-09 21:40:00|36278.1|36273.3|36276.6|36271.8|36280.1|36275.3|36274.1|36269.3|69
1636494300000|2021-11-09 21:45:00|36276.1|36271.3|36278.1|36273.3|36280.1|36275.3|36275.1|36270.3|61
1636494600000|2021-11-09 21:50:00|36278.6|36273.8|36277.6|36272.8|36279.1|36274.3|36275.1|36270.3|37
1636494900000|2021-11-09 21:55:00|36278.1|36273.3|36280.7|36270.9|36280.7|36274.3|36273.1|36266.3|67
1636495200000|2021-11-09 22:00:00|36280.8|36271|36279.1|36269.3|36280.8|36271|36275.4|36265.6|0
1636495500000|2021-11-09 22:05:00|36279|36269.2|36277|36267.2|36279.1|36269.3|36276.9|36267.1|0
1636495800000|2021-11-09 22:10:00|36276.1|36266.3|36276.4|36266.6|36276.7|36266.9|36275|36265.2|0
1636496100000|2021-11-09 22:15:00|36276.1|36266.3|36275.8|36266|36276.3|36266.5|36275.8|36266|0
1636496400000|2021-11-09 22:20:00|36275.7|36265.9|36274.9|36265.1|36276.2|36266.4|36272|36262.2|0
1636496700000|2021-11-09 22:25:00|36273.1|36263.3|36271.9|36262.1|36273.3|36263.5|36271.5|36261.7|0
1636497000000|2021-11-09 22:30:00|36272.2|36262.4|36273.6|36263.8|36275.9|36266.1|36271.3|36261.5|0
1636497300000|2021-11-09 22:35:00|36273.7|36263.9|36272.2|36262.4|36273.7|36263.9|36272.2|36262.4|0
1636497600000|2021-11-09 22:40:00|36272.3|36262.5|36271.8|36262|36274.8|36265|36271.8|36262|0
1636497900000|2021-11-09 22:45:00|36272|36262.2|36275.1|36265.3|36276|36266.2|36272|36262.2|0
1636498200000|2021-11-09 22:50:00|36274.9|36265.1|36274.9|36265.1|36275.8|36266|36274.9|36265.1|0
1636498500000|2021-11-09 22:55:00|36274.2|36264.4|36276.9|36267.1|36278.7|36268.9|36274.2|36264.4|0
1636498800000|2021-11-09 23:00:00|36276.1|36271.3|36271.1|36266.3|36279.1|36274.3|36261.6|36256.8|137
1636499100000|2021-11-09 23:05:00|36271.6|36266.8|36266.6|36261.8|36272.1|36267.3|36263.6|36258.8|37
1636499400000|2021-11-09 23:10:00|36268.1|36263.3|36271.1|36266.3|36274.6|36269.8|36266.6|36261.8|46
1636499700000|2021-11-09 23:15:00|36270.6|36265.8|36262.6|36257.8|36272.1|36267.3|36256.6|36251.8|65
1636500000000|2021-11-09 23:20:00|36263.1|36258.3|36259.1|36254.3|36267.1|36262.3|36258.6|36253.8|58
1636500300000|2021-11-09 23:25:00|36260.1|36255.3|36262.1|36257.3|36266.1|36261.3|36258.6|36253.8|54
1636500600000|2021-11-09 23:30:00|36261.6|36256.8|36269.1|36264.3|36270.6|36265.8|36259.1|36254.3|62
1636500900000|2021-11-09 23:35:00|36267.1|36262.3|36263.6|36258.8|36269.6|36264.8|36262.1|36257.3|53
1636501200000|2021-11-09 23:40:00|36263.1|36258.3|36270.6|36265.8|36272.1|36267.3|36262.1|36257.3|53
1636501500000|2021-11-09 23:45:00|36271.1|36266.3|36258.1|36253.3|36271.1|36266.3|36256.6|36251.8|90
1636501800000|2021-11-09 23:50:00|36257.6|36252.8|36258.1|36253.3|36261.6|36256.8|36253.1|36248.3|98
1636502100000|2021-11-09 23:55:00|36258.6|36253.8|36257.6|36252.8|36262.1|36257.3|36256.1|36251.3|44
1636502400000|2021-11-10 00:00:00|36257.1|36252.3|36268.1|36263.3|36277.1|36272.3|36257.1|36252.3|268
1636502700000|2021-11-10 00:05:00|36267.6|36262.8|36255.1|36250.3|36270.1|36265.3|36254.1|36249.3|79
1636503000000|2021-11-10 00:10:00|36255.6|36250.8|36266.1|36261.3|36266.1|36261.3|36251.1|36246.3|118
1636503300000|2021-11-10 00:15:00|36266.6|36261.8|36259.1|36254.3|36267.6|36262.8|36256.1|36251.3|71
1636503600000|2021-11-10 00:20:00|36259.6|36254.8|36244.1|36239.3|36261.1|36256.3|36244.1|36239.3|143
1636503900000|2021-11-10 00:25:00|36244.6|36239.8|36253.6|36248.8|36254.1|36249.3|36244.1|36239.3|53
1636504200000|2021-11-10 00:30:00|36253.1|36248.3|36250.1|36245.3|36255.6|36250.8|36249.6|36244.8|42
1636504500000|2021-11-10 00:35:00|36250.6|36245.8|36248.6|36243.8|36254.1|36249.3|36248.6|36243.8|72
1636504800000|2021-11-10 00:40:00|36249.1|36244.3|36245.1|36240.3|36250.6|36245.8|36242.1|36237.3|115
1636505100000|2021-11-10 00:45:00|36244.6|36239.8|36240.1|36235.3|36250.1|36245.3|36236.6|36231.8|185
1636505400000|2021-11-10 00:50:00|36239.6|36234.8|36238.1|36233.3|36241.6|36236.8|36236.1|36231.3|122
1636505700000|2021-11-10 00:55:00|36237.6|36232.8|36241.1|36236.3|36245.1|36240.3|36237.6|36232.8|132
1636506000000|2021-11-10 01:00:00|36241.6|36236.8|36252.6|36247.8|36256.1|36251.3|36241.6|36236.8|106
1636506300000|2021-11-10 01:05:00|36253.1|36248.3|36242.6|36237.8|36258.1|36253.3|36241.1|36236.3|106
1636506600000|2021-11-10 01:10:00|36243.1|36238.3|36244.6|36239.8|36247.6|36242.8|36239.6|36234.8|72
1636506900000|2021-11-10 01:15:00|36245.1|36240.3|36241.1|36236.3|36248.6|36243.8|36238.1|36233.3|168
1636507200000|2021-11-10 01:20:00|36241.6|36236.8|36238.6|36233.8|36242.6|36237.8|36234.1|36229.3|118
1636507500000|2021-11-10 01:25:00|36238.1|36233.3|36235.1|36230.3|36239.1|36234.3|36233.6|36228.8|79
1636507800000|2021-11-10 01:30:00|36235.6|36230.8|36236.6|36231.8|36240.1|36235.3|36225.6|36220.8|196
1636508100000|2021-11-10 01:35:00|36237.1|36232.3|36236.1|36231.3|36242.1|36237.3|36235.1|36230.3|85
1636508400000|2021-11-10 01:40:00|36235.6|36230.8|36227.1|36222.3|36236.1|36231.3|36222.6|36217.8|153
1636508700000|2021-11-10 01:45:00|36226.6|36221.8|36232.1|36227.3|36233.1|36228.3|36222.1|36217.3|79
1636509000000|2021-11-10 01:50:00|36232.6|36227.8|36241.1|36236.3|36243.6|36238.8|36231.1|36226.3|71
1636509300000|2021-11-10 01:55:00|36241.6|36236.8|36248.1|36243.3|36251.6|36246.8|36239.1|36234.3|119
1636509600000|2021-11-10 02:00:00|36247.6|36242.8|36242.6|36237.8|36250.6|36245.8|36242.6|36237.8|185
1636509900000|2021-11-10 02:05:00|36242.1|36237.3|36240.1|36235.3|36247.6|36242.8|36238.6|36233.8|78
1636510200000|2021-11-10 02:10:00|36240.6|36235.8|36228.1|36223.3|36240.6|36235.8|36226.1|36221.3|71
1636510500000|2021-11-10 02:15:00|36227.6|36222.8|36223.1|36218.3|36230.1|36225.3|36219.6|36214.8|89
1636510800000|2021-11-10 02:20:00|36223.6|36218.8|36221.1|36216.3|36225.6|36220.8|36219.1|36214.3|103
1636511100000|2021-11-10 02:25:00|36221.6|36216.8|36225.1|36220.3|36228.6|36223.8|36220.6|36215.8|82
1636511400000|2021-11-10 02:30:00|36225.6|36220.8|36204.1|36199.3|36227.1|36222.3|36203.1|36198.3|313
1636511700000|2021-11-10 02:35:00|36204.6|36199.8|36197.1|36192.3|36207.1|36202.3|36190.1|36185.3|273
1636512000000|2021-11-10 02:40:00|36197.6|36192.8|36199.1|36194.3|36199.6|36194.8|36192.6|36187.8|138
1636512300000|2021-11-10 02:45:00|36198.6|36193.8|36191.1|36186.3|36199.1|36194.3|36182.6|36177.8|212
1636512600000|2021-11-10 02:50:00|36190.6|36185.8|36187.1|36182.3|36191.6|36186.8|36183.6|36178.8|55
1636512900000|2021-11-10 02:55:00|36187.6|36182.8|36192.1|36187.3|36193.1|36188.3|36187.6|36182.8|69
1636513200000|2021-11-10 03:00:00|36192.6|36187.8|36192.1|36187.3|36194.1|36189.3|36187.6|36182.8|70
1636513500000|2021-11-10 03:05:00|36192.6|36187.8|36190.1|36185.3|36194.6|36189.8|36189.1|36184.3|39
1636513800000|2021-11-10 03:10:00|36191.1|36186.3|36199.1|36194.3|36200.6|36195.8|36190.1|36185.3|63
1636514100000|2021-11-10 03:15:00|36199.6|36194.8|36195.1|36190.3|36200.6|36195.8|36183.1|36178.3|260
1636514400000|2021-11-10 03:20:00|36194.1|36189.3|36194.6|36189.8|36199.1|36194.3|36191.1|36186.3|79
1636514700000|2021-11-10 03:25:00|36195.1|36190.3|36189.1|36184.3|36197.6|36192.8|36188.1|36183.3|117
1636515000000|2021-11-10 03:30:00|36189.6|36184.8|36190.6|36185.8|36193.1|36188.3|36186.6|36181.8|39
1636515300000|2021-11-10 03:35:00|36191.1|36186.3|36185.6|36180.8|36191.1|36186.3|36185.1|36180.3|56
1636515600000|2021-11-10 03:40:00|36186.6|36181.8|36188.1|36183.3|36191.1|36186.3|36186.6|36181.8|32
1636515900000|2021-11-10 03:45:00|36187.6|36182.8|36179.1|36174.3|36189.1|36184.3|36173.6|36168.8|161
1636516200000|2021-11-10 03:50:00|36179.6|36174.8|36172.1|36167.3|36184.1|36179.3|36171.6|36166.8|151
1636516500000|2021-11-10 03:55:00|36172.6|36167.8|36183.6|36178.8|36186.6|36181.8|36172.1|36167.3|79
1636516800000|2021-11-10 04:00:00|36184.1|36179.3|36178.1|36173.3|36190.1|36185.3|36177.6|36172.8|69
1636517100000|2021-11-10 04:05:00|36178.6|36173.8|36173.1|36168.3|36180.1|36175.3|36172.6|36167.8|64
1636517400000|2021-11-10 04:10:00|36172.6|36167.8|36177.1|36172.3|36178.6|36173.8|36170.6|36165.8|81
1636517700000|2021-11-10 04:15:00|36177.6|36172.8|36180.6|36175.8|36180.6|36175.8|36176.6|36171.8|98
1636518000000|2021-11-10 04:20:00|36180.1|36175.3|36172.6|36167.8|36181.6|36176.8|36172.6|36167.8|48
1636518300000|2021-11-10 04:25:00|36174.1|36169.3|36175.6|36170.8|36178.1|36173.3|36172.6|36167.8|76
1636518600000|2021-11-10 04:30:00|36175.1|36170.3|36183.1|36178.3|36184.1|36179.3|36171.6|36166.8|74
1636518900000|2021-11-10 04:35:00|36183.6|36178.8|36180.6|36175.8|36185.1|36180.3|36179.6|36174.8|80
1636519200000|2021-11-10 04:40:00|36180.1|36175.3|36177.1|36172.3|36181.6|36176.8|36177.1|36172.3|41
1636519500000|2021-11-10 04:45:00|36177.6|36172.8|36180.1|36175.3|36184.1|36179.3|36177.1|36172.3|72
1636519800000|2021-11-10 04:50:00|36180.6|36175.8|36181.6|36176.8|36184.1|36179.3|36178.1|36173.3|24
1636520100000|2021-11-10 04:55:00|36182.1|36177.3|36181.6|36176.8|36183.6|36178.8|36179.6|36174.8|74
1636520400000|2021-11-10 05:00:00|36181.1|36176.3|36184.1|36179.3|36190.1|36185.3|36180.6|36175.8|84
1636520700000|2021-11-10 05:05:00|36183.6|36178.8|36179.6|36174.8|36186.1|36181.3|36179.6|36174.8|79
1636521000000|2021-11-10 05:10:00|36180.1|36175.3|36179.1|36174.3|36182.6|36177.8|36175.6|36170.8|127
1636521300000|2021-11-10 05:15:00|36178.6|36173.8|36176.1|36171.3|36180.1|36175.3|36175.6|36170.8|51
1636521600000|2021-11-10 05:20:00|36176.6|36171.8|36179.6|36174.8|36179.6|36174.8|36172.6|36167.8|151
1636521900000|2021-11-10 05:25:00|36179.1|36174.3|36182.6|36177.8|36184.1|36179.3|36178.1|36173.3|99
1636522200000|2021-11-10 05:30:00|36182.1|36177.3|36195.1|36190.3|36197.6|36192.8|36181.6|36176.8|247
1636522500000|2021-11-10 05:35:00|36194.1|36189.3|36193.1|36188.3|36195.1|36190.3|36190.6|36185.8|35
1636522800000|2021-11-10 05:40:00|36193.6|36188.8|36199.6|36194.8|36201.1|36196.3|36193.6|36188.8|90
1636523100000|2021-11-10 05:45:00|36200.1|36195.3|36200.1|36195.3|36207.6|36202.8|36194.1|36189.3|142
1636523400000|2021-11-10 05:50:00|36199.6|36194.8|36198.1|36193.3|36201.1|36196.3|36195.6|36190.8|74
1636523700000|2021-11-10 05:55:00|36197.6|36192.8|36199.1|36194.3|36202.1|36197.3|36196.1|36191.3|74
1636524000000|2021-11-10 06:00:00|36199.6|36194.8|36206.1|36201.3|36206.6|36201.8|36196.6|36191.8|116
1636524300000|2021-11-10 06:05:00|36206.6|36201.8|36203.6|36198.8|36209.1|36204.3|36201.1|36196.3|70
1636524600000|2021-11-10 06:10:00|36204.1|36199.3|36209.6|36204.8|36211.6|36206.8|36203.6|36198.8|141
1636524900000|2021-11-10 06:15:00|36210.1|36205.3|36220.6|36215.8|36220.6|36215.8|36209.6|36204.8|168
1636525200000|2021-11-10 06:20:00|36220.1|36215.3|36214.6|36209.8|36220.6|36215.8|36214.6|36209.8|112
1636525500000|2021-11-10 06:25:00|36215.1|36210.3|36227.1|36222.3|36229.6|36224.8|36214.1|36209.3|140
1636525800000|2021-11-10 06:30:00|36227.6|36222.8|36225.6|36220.8|36230.6|36225.8|36218.1|36213.3|154
1636526100000|2021-11-10 06:35:00|36225.1|36220.3|36238.1|36233.3|36239.1|36234.3|36224.6|36219.8|103
1636526400000|2021-11-10 06:40:00|36237.6|36232.8|36239.6|36234.8|36245.1|36240.3|36237.6|36232.8|161
1636526700000|2021-11-10 06:45:00|36240.1|36235.3|36240.1|36235.3|36242.6|36237.8|36233.6|36228.8|183
1636527000000|2021-11-10 06:50:00|36240.6|36235.8|36245.1|36240.3|36247.6|36242.8|36239.1|36234.3|122
1636527300000|2021-11-10 06:55:00|36245.6|36240.8|36244.6|36239.8|36249.1|36244.3|36240.1|36235.3|126
1636527600000|2021-11-10 07:00:00|36244|36240.4|36247.5|36243.9|36250|36246.4|36235.5|36231.9|242
1636527900000|2021-11-10 07:05:00|36248|36244.4|36271.5|36267.9|36272|36268.4|36248|36244.4|317
1636528200000|2021-11-10 07:10:00|36271|36267.4|36272.5|36268.9|36273.5|36269.9|36266|36262.4|133
1636528500000|2021-11-10 07:15:00|36273|36269.4|36294.5|36290.9|36299|36295.4|36272.5|36268.9|437
1636528800000|2021-11-10 07:20:00|36295|36291.4|36297.5|36293.9|36307|36303.4|36294.5|36290.9|383
1636529100000|2021-11-10 07:25:00|36298|36294.4|36286.5|36282.9|36299|36295.4|36283.5|36279.9|216
1636529400000|2021-11-10 07:30:00|36287|36283.4|36290|36286.4|36295|36291.4|36282.5|36278.9|324
1636529700000|2021-11-10 07:35:00|36291|36287.4|36290|36286.4|36291|36287.4|36281|36277.4|173
1636530000000|2021-11-10 07:40:00|36289.5|36285.9|36278.5|36274.9|36290.5|36286.9|36278|36274.4|105
1636530300000|2021-11-10 07:45:00|36279|36275.4|36276|36272.4|36280.5|36276.9|36273.5|36269.9|159
1636530600000|2021-11-10 07:50:00|36276.5|36272.9|36275|36271.4|36279|36275.4|36272.5|36268.9|119
1636530900000|2021-11-10 07:55:00|36274.5|36270.9|36277.5|36273.9|36279|36275.4|36274|36270.4|142
1636531200000|2021-11-10 08:00:00|36278|36274.4|36291|36287.4|36305|36301.4|36278|36274.4|442
1636531500000|2021-11-10 08:05:00|36290.5|36286.9|36305.5|36301.9|36306.5|36302.9|36283|36279.4|412
1636531800000|2021-11-10 08:10:00|36306|36302.4|36305.5|36301.9|36309.5|36305.9|36298.5|36294.9|266
1636532100000|2021-11-10 08:15:00|36305|36301.4|36292.5|36288.9|36307|36303.4|36292.5|36288.9|204
1636532400000|2021-11-10 08:20:00|36293|36289.4|36285|36281.4|36294|36290.4|36282|36278.4|330
1636532700000|2021-11-10 08:25:00|36284.5|36280.9|36286.5|36282.9|36293.5|36289.9|36283|36279.4|128
1636533000000|2021-11-10 08:30:00|36287|36283.4|36276|36272.4|36291|36287.4|36276|36272.4|104
1636533300000|2021-11-10 08:35:00|36276.5|36272.9|36267.5|36263.9|36277|36273.4|36259.5|36255.9|243
1636533600000|2021-11-10 08:40:00|36268|36264.4|36278|36274.4|36280.5|36276.9|36261|36257.4|182
1636533900000|2021-11-10 08:45:00|36277.5|36273.9|36278|36274.4|36280.5|36276.9|36273|36269.4|83
1636534200000|2021-11-10 08:50:00|36277.5|36273.9|36269|36265.4|36279|36275.4|36267.5|36263.9|75
1636534500000|2021-11-10 08:55:00|36268.5|36264.9|36261.5|36257.9|36272|36268.4|36260|36256.4|98
1636534800000|2021-11-10 09:00:00|36260|36256.4|36252|36248.4|36262|36258.4|36247|36243.4|270
1636535100000|2021-11-10 09:05:00|36252.5|36248.9|36237.5|36233.9|36264|36260.4|36231|36227.4|374
1636535400000|2021-11-10 09:10:00|36237|36233.4|36236.5|36232.9|36241|36237.4|36228.5|36224.9|213
1636535700000|2021-11-10 09:15:00|36237|36233.4|36228.5|36224.9|36244|36240.4|36220.5|36216.9|309
1636536000000|2021-11-10 09:20:00|36229|36225.4|36226|36222.4|36234.5|36230.9|36214.5|36210.9|372
1636536300000|2021-11-10 09:25:00|36226.5|36222.9|36219|36215.4|36232.5|36228.9|36215|36211.4|168
1636536600000|2021-11-10 09:30:00|36218.5|36214.9|36234.5|36230.9|36238|36234.4|36218.5|36214.9|157
1636536900000|2021-11-10 09:35:00|36235|36231.4|36239.5|36235.9|36244|36240.4|36230|36226.4|228
1636537200000|2021-11-10 09:40:00|36240|36236.4|36261|36257.4|36265|36261.4|36239.5|36235.9|343
1636537500000|2021-11-10 09:45:00|36260|36256.4|36268|36264.4|36271|36267.4|36252.5|36248.9|330
1636537800000|2021-11-10 09:50:00|36270|36266.4|36263|36259.4|36282|36278.4|36263|36259.4|279
1636538100000|2021-11-10 09:55:00|36263.5|36259.9|36263.5|36259.9|36272|36268.4|36260|36256.4|146
1636538400000|2021-11-10 10:00:00|36263|36259.4|36255|36251.4|36270|36266.4|36254|36250.4|231
1636538700000|2021-11-10 10:05:00|36254.5|36250.9|36254|36250.4|36260|36256.4|36249.5|36245.9|65
1636539000000|2021-11-10 10:10:00|36254.5|36250.9|36248.5|36244.9|36257.5|36253.9|36247.5|36243.9|95
1636539300000|2021-11-10 10:15:00|36249|36245.4|36254|36250.4|36257|36253.4|36244|36240.4|143
1636539600000|2021-11-10 10:20:00|36254.5|36250.9|36250|36246.4|36258.5|36254.9|36248|36244.4|139
1636539900000|2021-11-10 10:25:00|36249.5|36245.9|36241.5|36237.9|36252|36248.4|36238.5|36234.9|103
1636540200000|2021-11-10 10:30:00|36241|36237.4|36238.5|36234.9|36248|36244.4|36226|36222.4|257
1636540500000|2021-11-10 10:35:00|36238|36234.4|36223.5|36219.9|36238.5|36234.9|36222|36218.4|505
1636540800000|2021-11-10 10:40:00|36224|36220.4|36233.5|36229.9|36234|36230.4|36216|36212.4|341
1636541100000|2021-11-10 10:45:00|36234|36230.4|36227.5|36223.9|36237|36233.4|36226.5|36222.9|259
1636541400000|2021-11-10 10:50:00|36228|36224.4|36228.5|36224.9|36234.5|36230.9|36223|36219.4|165
1636541700000|2021-11-10 10:55:00|36228|36224.4|36241|36237.4|36244|36240.4|36223.5|36219.9|182
1636542000000|2021-11-10 11:00:00|36240.5|36236.9|36246.5|36242.9|36248.5|36244.9|36234|36230.4|214
1636542300000|2021-11-10 11:05:00|36246|36242.4|36242|36238.4|36250|36246.4|36240.5|36236.9|137
1636542600000|2021-11-10 11:10:00|36241.5|36237.9|36241.5|36237.9|36250|36246.4|36240|36236.4|207
1636542900000|2021-11-10 11:15:00|36242|36238.4|36218|36214.4|36246|36242.4|36217.5|36213.9|209
1636543200000|2021-11-10 11:20:00|36217.5|36213.9|36228|36224.4|36229|36225.4|36217.5|36213.9|147
1636543500000|2021-11-10 11:25:00|36227.5|36223.9|36239|36235.4|36240|36236.4|36227|36223.4|138
1636543800000|2021-11-10 11:30:00|36238.5|36234.9|36236.5|36232.9|36241|36237.4|36228.5|36224.9|177
1636544100000|2021-11-10 11:35:00|36236|36232.4|36215.5|36211.9|36236|36232.4|36201.5|36197.9|340
1636544400000|2021-11-10 11:40:00|36215|36211.4|36223|36219.4|36226.5|36222.9|36211.5|36207.9|411
1636544700000|2021-11-10 11:45:00|36222.5|36218.9|36218|36214.4|36225.5|36221.9|36213.5|36209.9|170
1636545000000|2021-11-10 11:50:00|36218.5|36214.9|36208|36204.4|36222.5|36218.9|36206.5|36202.9|207
1636545300000|2021-11-10 11:55:00|36208.5|36204.9|36214.5|36210.9|36219.5|36215.9|36206.5|36202.9|217
1636545600000|2021-11-10 12:00:00|36215|36211.4|36224.5|36220.9|36227|36223.4|36214.5|36210.9|253
1636545900000|2021-11-10 12:05:00|36224|36220.4|36231|36227.4|36233|36229.4|36223|36219.4|155
1636546200000|2021-11-10 12:10:00|36231.5|36227.9|36242.5|36238.9|36245|36241.4|36228.5|36224.9|327
1636546500000|2021-11-10 12:15:00|36243|36239.4|36242|36238.4|36249|36245.4|36240|36236.4|259
1636546800000|2021-11-10 12:20:00|36243.5|36239.9|36248|36244.4|36250|36246.4|36242|36238.4|215
1636547100000|2021-11-10 12:25:00|36248.5|36244.9|36260|36256.4|36260|36256.4|36247.5|36243.9|242
1636547400000|2021-11-10 12:30:00|36259.5|36255.9|36245|36241.4|36260.5|36256.9|36237|36233.4|454
1636547700000|2021-11-10 12:35:00|36244.5|36240.9|36258|36254.4|36259.5|36255.9|36240.5|36236.9|218
1636548000000|2021-11-10 12:40:00|36258.5|36254.9|36262.5|36258.9|36265.5|36261.9|36254.5|36250.9|231
1636548300000|2021-11-10 12:45:00|36262|36258.4|36255.5|36251.9|36262|36258.4|36250.5|36246.9|174
1636548600000|2021-11-10 12:50:00|36255|36251.4|36257.5|36253.9|36259|36255.4|36254|36250.4|159
1636548900000|2021-11-10 12:55:00|36257|36253.4|36269|36265.4|36271|36267.4|36254.5|36250.9|228
1636549200000|2021-11-10 13:00:00|36268.5|36264.9|36262.5|36258.9|36275|36271.4|36261.5|36257.9|600
1636549500000|2021-11-10 13:05:00|36262|36258.4|36267.5|36263.9|36269.5|36265.9|36257|36253.4|266
1636549800000|2021-11-10 13:10:00|36267|36263.4|36262.5|36258.9|36270|36266.4|36259|36255.4|268
1636550100000|2021-11-10 13:15:00|36262|36258.4|36271|36267.4|36273.5|36269.9|36258|36254.4|280
1636550400000|2021-11-10 13:20:00|36271.5|36267.9|36267.5|36263.9|36275|36271.4|36265.5|36261.9|190
1636550700000|2021-11-10 13:25:00|36267|36263.4|36256.5|36252.9|36274|36270.4|36256.5|36252.9|225
1636551000000|2021-11-10 13:30:00|36257.5|36253.9|36220.5|36216.9|36258|36254.4|36207.5|36203.9|2895
1636551300000|2021-11-10 13:35:00|36221.5|36217.9|36207.5|36203.9|36232.5|36228.9|36198|36194.4|912
1636551600000|2021-11-10 13:40:00|36208.5|36204.9|36229.5|36225.9|36234|36230.4|36208.5|36204.9|775
1636551900000|2021-11-10 13:45:00|36229|36225.4|36222|36218.4|36234|36230.4|36207|36203.4|547
1636552200000|2021-11-10 13:50:00|36221.5|36217.9|36251|36247.4|36259|36255.4|36221.5|36217.9|1001
1636552500000|2021-11-10 13:55:00|36253.5|36249.9|36247|36243.4|36258.5|36254.9|36242.5|36238.9|491
1636552800000|2021-11-10 14:00:00|36247.5|36243.9|36243|36239.4|36254|36250.4|36236|36232.4|397
1636553100000|2021-11-10 14:05:00|36243.5|36239.9|36249.5|36245.9|36264.5|36260.9|36243|36239.4|481
1636553400000|2021-11-10 14:10:00|36250|36246.4|36254.5|36250.9|36256|36252.4|36241|36237.4|388
1636553700000|2021-11-10 14:15:00|36254|36250.4|36241|36237.4|36260|36256.4|36238|36234.4|404
1636554000000|2021-11-10 14:20:00|36240.5|36236.9|36253.5|36249.9|36259.5|36255.9|36239|36235.4|296
1636554300000|2021-11-10 14:25:00|36253|36249.4|36230.5|36226.9|36262|36258.4|36228.5|36224.9|941
1636554600000|2021-11-10 14:30:00|36229.9|36227.5|36301.4|36299|36327.4|36325|36228.9|36226.5|6924
1636554900000|2021-11-10 14:35:00|36305.4|36303|36259.9|36257.5|36337.4|36335|36243.9|36241.5|4965
1636555200000|2021-11-10 14:40:00|36260.4|36258|36264.4|36262|36284.4|36282|36255.4|36253|2976
1636555500000|2021-11-10 14:45:00|36265.4|36263|36268.4|36266|36290.4|36288|36254.9|36252.5|2228
1636555800000|2021-11-10 14:50:00|36272.9|36270.5|36325.4|36323|36328.4|36326|36270.9|36268.5|2467
1636556100000|2021-11-10 14:55:00|36324.9|36322.5|36333.9|36331.5|36344.4|36342|36298.9|36296.5|3026
1636556400000|2021-11-10 15:00:00|36333.4|36331|36314.4|36312|36350.9|36348.5|36298.4|36296|2580
1636556700000|2021-11-10 15:05:00|36315.4|36313|36283.9|36281.5|36320.4|36318|36277.4|36275|1624
1636557000000|2021-11-10 15:10:00|36284.4|36282|36265.4|36263|36293.4|36291|36259.4|36257|1692
1636557300000|2021-11-10 15:15:00|36263.9|36261.5|36274.9|36272.5|36280.4|36278|36258.9|36256.5|1743
1636557600000|2021-11-10 15:20:00|36275.4|36273|36268.4|36266|36298.9|36296.5|36268.4|36266|1782
1636557900000|2021-11-10 15:25:00|36269.4|36267|36269.4|36267|36277.4|36275|36259.4|36257|897
1636558200000|2021-11-10 15:30:00|36265.9|36263.5|36261.9|36259.5|36269.9|36267.5|36247.4|36245|1233
1636558500000|2021-11-10 15:35:00|36261.4|36259|36297.7|36295.3|36297.7|36295.3|36259.4|36257|1173
1636558800000|2021-11-10 15:40:00|36297.2|36294.8|36278.2|36275.8|36303.2|36300.8|36267.2|36264.8|1217
1636559100000|2021-11-10 15:45:00|36277.7|36275.3|36275.7|36273.3|36286.2|36283.8|36270.7|36268.3|668
1636559400000|2021-11-10 15:50:00|36275.2|36272.8|36292.7|36290.3|36294.2|36291.8|36273.2|36270.8|706
1636559700000|2021-11-10 15:55:00|36292.2|36289.8|36280.7|36278.3|36301.7|36299.3|36278.7|36276.3|1020
1636560000000|2021-11-10 16:00:00|36281.2|36278.8|36277.7|36275.3|36305.7|36303.3|36277.7|36275.3|1357
1636560300000|2021-11-10 16:05:00|36274.7|36272.3|36277.7|36275.3|36282.7|36280.3|36261.2|36258.8|958
1636560600000|2021-11-10 16:10:00|36278.2|36275.8|36280.7|36278.3|36291.2|36288.8|36270.2|36267.8|794
1636560900000|2021-11-10 16:15:00|36281.2|36278.8|36290.2|36287.8|36296.2|36293.8|36280.7|36278.3|555
1636561200000|2021-11-10 16:20:00|36290.7|36288.3|36298.2|36295.8|36298.2|36295.8|36281.7|36279.3|685
1636561500000|2021-11-10 16:25:00|36297.7|36295.3|36276.2|36273.8|36306.2|36303.8|36275.2|36272.8|1030
1636561800000|2021-11-10 16:30:00|36276.7|36274.3|36284.2|36281.8|36284.2|36281.8|36252.2|36249.8|1327
1636562100000|2021-11-10 16:35:00|36284.7|36282.3|36283.2|36280.8|36295.2|36292.8|36277.7|36275.3|1174
1636562400000|2021-11-10 16:40:00|36282.7|36280.3|36265.7|36263.3|36294.2|36291.8|36262.2|36259.8|1076
1636562700000|2021-11-10 16:45:00|36265.2|36262.8|36268.7|36266.3|36286.2|36283.8|36262.2|36259.8|672
1636563000000|2021-11-10 16:50:00|36268.2|36265.8|36270.2|36267.8|36281.7|36279.3|36267.7|36265.3|608
1636563300000|2021-11-10 16:55:00|36269.7|36267.3|36286.2|36283.8|36289.7|36287.3|36269.2|36266.8|674
1636563600000|2021-11-10 17:00:00|36285.7|36283.3|36285.2|36282.8|36293.2|36290.8|36276.7|36274.3|877
1636563900000|2021-11-10 17:05:00|36285.7|36283.3|36279.7|36277.3|36290.7|36288.3|36273.2|36270.8|446
1636564200000|2021-11-10 17:10:00|36279.2|36276.8|36269.7|36267.3|36286.7|36284.3|36260.2|36257.8|694
1636564500000|2021-11-10 17:15:00|36270.2|36267.8|36267.2|36264.8|36272.7|36270.3|36260.2|36257.8|478
1636564800000|2021-11-10 17:20:00|36266.7|36264.3|36264.2|36261.8|36273.7|36271.3|36258.2|36255.8|500
1636565100000|2021-11-10 17:25:00|36263.7|36261.3|36246.2|36243.8|36266.2|36263.8|36245.7|36243.3|788
1636565400000|2021-11-10 17:30:00|36246.7|36244.3|36257.7|36255.3|36260.2|36257.8|36246.2|36243.8|538
1636565700000|2021-11-10 17:35:00|36257.2|36254.8|36253.7|36251.3|36267.2|36264.8|36249.7|36247.3|511
1636566000000|2021-11-10 17:40:00|36251.9|36249.5|36222.4|36220|36253.9|36251.5|36213.4|36211|1056
1636566300000|2021-11-10 17:45:00|36223.4|36221|36205.4|36203|36224.4|36222|36197.4|36195|1500
1636566600000|2021-11-10 17:50:00|36204.9|36202.5|36213.4|36211|36219.4|36217|36204.4|36202|713
1636566900000|2021-11-10 17:55:00|36214.9|36212.5|36231.4|36229|36232.4|36230|36214.9|36212.5|745
1636567200000|2021-11-10 18:00:00|36230.9|36228.5|36204.9|36202.5|36235.9|36233.5|36199.4|36197|2149
1636567500000|2021-11-10 18:05:00|36204.4|36202|36183.4|36181|36204.4|36202|36165.9|36163.5|3033
1636567800000|2021-11-10 18:10:00|36182.9|36180.5|36168.9|36166.5|36211.9|36209.5|36164.9|36162.5|1286
1636568100000|2021-11-10 18:15:00|36169.4|36167|36149.9|36147.5|36176.9|36174.5|36143.4|36141|2084
1636568400000|2021-11-10 18:20:00|36150.4|36148|36154.4|36152|36157.4|36155|36134.4|36132|1757
1636568700000|2021-11-10 18:25:00|36153.4|36151|36183.4|36181|36188.9|36186.5|36146.9|36144.5|2113
1636569000000|2021-11-10 18:30:00|36181.9|36179.5|36193.9|36191.5|36203.4|36201|36177.4|36175|2258
1636569300000|2021-11-10 18:35:00|36194.4|36192|36163.9|36161.5|36195.9|36193.5|36163.9|36161.5|1665
1636569600000|2021-11-10 18:40:00|36164.4|36162|36171.9|36169.5|36173.9|36171.5|36161.9|36159.5|964
1636569900000|2021-11-10 18:45:00|36171.4|36169|36137.9|36135.5|36181.4|36179|36129.9|36127.5|2731
1636570200000|2021-11-10 18:50:00|36138.4|36136|36137.9|36135.5|36145.4|36143|36125.4|36123|1717
1636570500000|2021-11-10 18:55:00|36137.4|36135|36132.4|36130|36148.9|36146.5|36118.4|36116|2068
1636570800000|2021-11-10 19:00:00|36131.4|36129|36101.4|36099|36131.4|36129|36084.4|36082|3266
1636571100000|2021-11-10 19:05:00|36101.9|36099.5|36105.9|36103.5|36115.9|36113.5|36087.4|36085|1792
1636571400000|2021-11-10 19:10:00|36105.4|36103|36097.4|36095|36111.4|36109|36090.4|36088|1225
1636571700000|2021-11-10 19:15:00|36097.9|36095.5|36112.9|36110.5|36134.4|36132|36096.4|36094|2246
1636572000000|2021-11-10 19:20:00|36113.4|36111|36082.4|36080|36129.4|36127|36077.4|36075|2587
1636572300000|2021-11-10 19:25:00|36081.4|36079|36063.4|36061|36096.4|36094|36062.4|36060|2070
1636572600000|2021-11-10 19:30:00|36064.4|36062|36047.4|36045|36074.9|36072.5|36047.4|36045|2558
1636572900000|2021-11-10 19:35:00|36047.9|36045.5|36034.4|36032|36072.4|36070|36033.4|36031|2194
1636573200000|2021-11-10 19:40:00|36033.4|36031|36011.4|36009|36054.4|36052|36009.4|36007|2894
1636573500000|2021-11-10 19:45:00|36011.9|36009.5|36075.4|36073|36081.4|36079|36008.4|36006|3529
1636573800000|2021-11-10 19:50:00|36074.9|36072.5|36077.9|36075.5|36094.4|36092|36057.4|36055|2638
1636574100000|2021-11-10 19:55:00|36078.4|36076|36054.4|36052|36085.4|36083|36049.4|36047|1445
1636574400000|2021-11-10 20:00:00|36053.9|36051.5|36049.4|36047|36074.4|36072|36046.4|36044|1037
1636574700000|2021-11-10 20:05:00|36050.4|36048|36057.9|36055.5|36079.9|36077.5|36035.4|36033|1735
1636575000000|2021-11-10 20:10:00|36058.4|36056|36090.9|36088.5|36093.4|36091|36056.9|36054.5|1284
1636575300000|2021-11-10 20:15:00|36090.4|36088|36124.4|36122|36125.4|36123|36084.4|36082|1464
1636575600000|2021-11-10 20:20:00|36124.1|36121.7|36099.6|36097.2|36138.1|36135.7|36097.1|36094.7|1406
1636575900000|2021-11-10 20:25:00|36100.1|36097.7|36112.6|36110.2|36127.1|36124.7|36099.6|36097.2|989
1636576200000|2021-11-10 20:30:00|36112.1|36109.7|36105.6|36103.2|36127.1|36124.7|36101.1|36098.7|871
1636576500000|2021-11-10 20:35:00|36106.1|36103.7|36094.1|36091.7|36112.6|36110.2|36082.6|36080.2|1333
1636576800000|2021-11-10 20:40:00|36093.6|36091.2|36065.1|36062.7|36116.6|36114.2|36062.6|36060.2|1213
1636577100000|2021-11-10 20:45:00|36067.6|36065.2|36075.6|36073.2|36092.6|36090.2|36053.1|36050.7|1785
1636577400000|2021-11-10 20:50:00|36075.1|36072.7|36119.1|36116.7|36127.6|36125.2|36075.1|36072.7|3067
1636577700000|2021-11-10 20:55:00|36119.6|36117.2|36087.1|36084.7|36124.1|36121.7|36082.1|36079.7|3506
1636578000000|2021-11-10 21:00:00|36085.6|36083.2|36091.8|36087|36095.8|36091|36080.8|36076|1387
1636578300000|2021-11-10 21:05:00|36091.3|36086.5|36063.8|36059|36091.8|36087|36053.8|36049|1319
1636578600000|2021-11-10 21:10:00|36063.3|36058.5|36058.8|36054|36066.8|36062|36048.8|36044|453
1636578900000|2021-11-10 21:15:00|36058.3|36053.5|36064.3|36059.5|36064.3|36059.5|36053.8|36049|250
1636579200000|2021-11-10 21:20:00|36066.3|36061.5|36071.3|36066.5|36071.3|36066.5|36059.3|36054.5|156
1636579500000|2021-11-10 21:25:00|36070.3|36065.5|36070.8|36066|36071.8|36067|36059.8|36055|119
1636579800000|2021-11-10 21:30:00|36071.3|36066.5|36074.8|36070|36079.3|36074.5|36070.3|36065.5|126
1636580100000|2021-11-10 21:35:00|36075.3|36070.5|36081.8|36077|36083.3|36078.5|36074.8|36070|45
1636580400000|2021-11-10 21:40:00|36082.3|36077.5|36080.3|36075.5|36083.8|36079|36075.3|36070.5|118
1636580700000|2021-11-10 21:45:00|36078.3|36073.5|36091.8|36087|36093.8|36089|36078.3|36073.5|130
1636581000000|2021-11-10 21:50:00|36092.3|36087.5|36090.8|36086|36094.3|36089.5|36087.3|36082.5|66
1636581300000|2021-11-10 21:55:00|36090.3|36085.5|36088.5|36078.7|36093.8|36089|36080.8|36076|121
1636581600000|2021-11-10 22:00:00|36089.6|36079.8|36089.1|36079.3|36090.2|36080.4|36088.2|36078.4|0
1636581900000|2021-11-10 22:05:00|36089|36079.2|36091.1|36081.3|36091.1|36081.3|36088.8|36079|0
1636582200000|2021-11-10 22:10:00|36090.9|36081.1|36089.5|36079.7|36091|36081.2|36088.9|36079.1|0
1636582500000|2021-11-10 22:15:00|36089.8|36080|36089.9|36080.1|36091|36081.2|36088.3|36078.5|0
1636582800000|2021-11-10 22:20:00|36089.8|36080|36087|36077.2|36090.2|36080.4|36087|36077.2|0
1636583100000|2021-11-10 22:25:00|36087.3|36077.5|36087.4|36077.6|36090.9|36081.1|36086.6|36076.8|0
1636583400000|2021-11-10 22:30:00|36088.2|36078.4|36088.3|36078.5|36091.4|36081.6|36088.2|36078.4|0
1636583700000|2021-11-10 22:35:00|36088.9|36079.1|36091.2|36081.4|36092.3|36082.5|36088.3|36078.5|0
1636584000000|2021-11-10 22:40:00|36090.9|36081.1|36089.4|36079.6|36091.6|36081.8|36089.4|36079.6|0
1636584300000|2021-11-10 22:45:00|36089.7|36079.9|36090.2|36080.4|36091.2|36081.4|36089.7|36079.9|0
1636584600000|2021-11-10 22:50:00|36089.8|36080|36086.9|36077.1|36090.2|36080.4|36085.2|36075.4|0
1636584900000|2021-11-10 22:55:00|36087.3|36077.5|36086.7|36076.9|36087.6|36077.8|36084.8|36075|0
1636585200000|2021-11-10 23:00:00|36081.8|36077|36080.8|36076|36087.8|36083|36073.3|36068.5|299
1636585500000|2021-11-10 23:05:00|36080.3|36075.5|36065.8|36061|36081.8|36077|36062.8|36058|107
1636585800000|2021-11-10 23:10:00|36066.8|36062|36064.8|36060|36067.8|36063|36059.8|36055|86
1636586100000|2021-11-10 23:15:00|36065.3|36060.5|36072.8|36068|36075.3|36070.5|36063.3|36058.5|71
1636586400000|2021-11-10 23:20:00|36073.3|36068.5|36081.8|36077|36086.8|36082|36073.3|36068.5|86
1636586700000|2021-11-10 23:25:00|36081.3|36076.5|36062.3|36057.5|36081.3|36076.5|36058.8|36054|85
1636587000000|2021-11-10 23:30:00|36063.8|36059|36055.8|36051|36064.3|36059.5|36050.8|36046|255
1636587300000|2021-11-10 23:35:00|36056.3|36051.5|36050.8|36046|36059.8|36055|36049.8|36045|142
1636587600000|2021-11-10 23:40:00|36051.3|36046.5|36042.3|36037.5|36056.3|36051.5|36042.3|36037.5|121
1636587900000|2021-11-10 23:45:00|36042.8|36038|36028.8|36024|36044.3|36039.5|36027.3|36022.5|308
1636588200000|2021-11-10 23:50:00|36029.3|36024.5|36034.8|36030|36036.3|36031.5|36023.3|36018.5|236
1636588500000|2021-11-10 23:55:00|36034.3|36029.5|36047.8|36043|36048.8|36044|36028.8|36024|155
1636588800000|2021-11-11 00:00:00|36046.3|36041.5|36050.8|36046|36061.8|36057|36045.8|36041|300
1636589100000|2021-11-11 00:05:00|36051.3|36046.5|36060.8|36056|36064.8|36060|36046.8|36042|193
1636589400000|2021-11-11 00:10:00|36061.3|36056.5|36081.3|36076.5|36088.8|36084|36060.8|36056|297
1636589700000|2021-11-11 00:15:00|36082.3|36077.5|36080.3|36075.5|36088.3|36083.5|36073.8|36069|276
1636590000000|2021-11-11 00:20:00|36078.8|36074|36088.3|36083.5|36089.8|36085|36076.3|36071.5|148
1636590300000|2021-11-11 00:25:00|36089.3|36084.5|36085.8|36081|36090.3|36085.5|36083.3|36078.5|99
1636590600000|2021-11-11 00:30:00|36086.3|36081.5|36084.8|36080|36089.8|36085|36079.8|36075|157
1636590900000|2021-11-11 00:35:00|36085.3|36080.5|36083.8|36079|36092.8|36088|36083.3|36078.5|97
1636591200000|2021-11-11 00:40:00|36084.8|36080|36067.3|36062.5|36091.3|36086.5|36066.8|36062|189
1636591500000|2021-11-11 00:45:00|36066.3|36061.5|36070.8|36066|36070.8|36066|36060.3|36055.5|135
1636591800000|2021-11-11 00:50:00|36070.3|36065.5|36066.8|36062|36071.8|36067|36060.8|36056|59
1636592100000|2021-11-11 00:55:00|36066.3|36061.5|36070.8|36066|36072.8|36068|36064.8|36060|223
1636592400000|2021-11-11 01:00:00|36070.3|36065.5|36067.8|36063|36073.3|36068.5|36067.3|36062.5|192
1636592700000|2021-11-11 01:05:00|36067.3|36062.5|36057.8|36053|36067.3|36062.5|36052.3|36047.5|158
1636593000000|2021-11-11 01:10:00|36057.3|36052.5|36061.8|36057|36061.8|36057|36052.8|36048|77
1636593300000|2021-11-11 01:15:00|36062.3|36057.5|36053.3|36048.5|36069.8|36065|36049.3|36044.5|149
1636593600000|2021-11-11 01:20:00|36053.8|36049|36053.8|36049|36055.8|36051|36047.3|36042.5|128
1636593900000|2021-11-11 01:25:00|36053.3|36048.5|36054.8|36050|36056.8|36052|36044.8|36040|112
1636594200000|2021-11-11 01:30:00|36054.3|36049.5|36067.8|36063|36070.3|36065.5|36042.8|36038|210
1636594500000|2021-11-11 01:35:00|36068.3|36063.5|36071.8|36067|36073.3|36068.5|36062.3|36057.5|161
1636594800000|2021-11-11 01:40:00|36071.3|36066.5|36065.8|36061|36071.3|36066.5|36058.8|36054|95
1636595100000|2021-11-11 01:45:00|36065.3|36060.5|36072.8|36068|36075.3|36070.5|36062.3|36057.5|146
1636595400000|2021-11-11 01:50:00|36073.3|36068.5|36078.8|36074|36082.8|36078|36069.8|36065|256
1636595700000|2021-11-11 01:55:00|36078.3|36073.5|36106.3|36101.5|36107.3|36102.5|36074.8|36070|422
1636596000000|2021-11-11 02:00:00|36105.8|36101|36110.3|36105.5|36113.8|36109|36101.8|36097|330
1636596300000|2021-11-11 02:05:00|36111.3|36106.5|36114.8|36110|36116.8|36112|36108.8|36104|349
1636596600000|2021-11-11 02:10:00|36114.3|36109.5|36114.3|36109.5|36115.3|36110.5|36107.8|36103|177
1636596900000|2021-11-11 02:15:00|36113.8|36109|36116.3|36111.5|36117.3|36112.5|36110.3|36105.5|90
1636597200000|2021-11-11 02:20:00|36115.8|36111|36118.3|36113.5|36121.3|36116.5|36113.3|36108.5|92
1636597500000|2021-11-11 02:25:00|36117.8|36113|36113.3|36108.5|36119.8|36115|36113.3|36108.5|90
1636597800000|2021-11-11 02:30:00|36112.8|36108|36111.8|36107|36118.3|36113.5|36111.3|36106.5|79
1636598100000|2021-11-11 02:35:00|36111.3|36106.5|36112.8|36108|36114.8|36110|36107.8|36103|111
1636598400000|2021-11-11 02:40:00|36113.3|36108.5|36110.8|36106|36116.8|36112|36109.3|36104.5|64
1636598700000|2021-11-11 02:45:00|36111.3|36106.5|36095.8|36091|36112.3|36107.5|36094.8|36090|155
1636599000000|2021-11-11 02:50:00|36095.3|36090.5|36095.3|36090.5|36098.8|36094|36090.8|36086|104
1636599300000|2021-11-11 02:55:00|36094.8|36090|36090.8|36086|36095.8|36091|36086.8|36082|87
1636599600000|2021-11-11 03:00:00|36090.3|36085.5|36090.8|36086|36093.3|36088.5|36085.8|36081|83
1636599900000|2021-11-11 03:05:00|36091.3|36086.5|36092.8|36088|36097.3|36092.5|36089.3|36084.5|78
1636600200000|2021-11-11 03:10:00|36093.3|36088.5|36093.8|36089|36103.3|36098.5|36093.3|36088.5|95
1636600500000|2021-11-11 03:15:00|36094.3|36089.5|36097.3|36092.5|36102.8|36098|36091.3|36086.5|86
1636600800000|2021-11-11 03:20:00|36097.8|36093|36099.8|36095|36099.8|36095|36090.8|36086|90
1636601100000|2021-11-11 03:25:00|36100.3|36095.5|36099.8|36095|36101.3|36096.5|36093.8|36089|60
1636601400000|2021-11-11 03:30:00|36099.3|36094.5|36096.8|36092|36099.3|36094.5|36085.3|36080.5|195
1636601700000|2021-11-11 03:35:00|36097.3|36092.5|36099.8|36095|36102.3|36097.5|36096.3|36091.5|66
1636602000000|2021-11-11 03:40:00|36099.3|36094.5|36097.8|36093|36099.8|36095|36093.8|36089|45
1636602300000|2021-11-11 03:45:00|36097.3|36092.5|36094.8|36090|36097.3|36092.5|36087.8|36083|39
1636602600000|2021-11-11 03:50:00|36094.3|36089.5|36088.8|36084|36097.3|36092.5|36086.8|36082|43
1636602900000|2021-11-11 03:55:00|36088.3|36083.5|36082.8|36078|36088.3|36083.5|36077.8|36073|147
1636603200000|2021-11-11 04:00:00|36083.3|36078.5|36080.8|36076|36085.8|36081|36078.8|36074|47
1636603500000|2021-11-11 04:05:00|36080.3|36075.5|36081.8|36077|36081.8|36077|36078.3|36073.5|35
1636603800000|2021-11-11 04:10:00|36080.8|36076|36077.8|36073|36083.3|36078.5|36077.3|36072.5|42
1636604100000|2021-11-11 04:15:00|36078.3|36073.5|36072.3|36067.5|36078.8|36074|36071.8|36067|71
1636604400000|2021-11-11 04:20:00|36071.8|36067|36065.3|36060.5|36072.3|36067.5|36063.3|36058.5|123
1636604700000|2021-11-11 04:25:00|36065.8|36061|36048.8|36044|36066.3|36061.5|36044.8|36040|271
1636605000000|2021-11-11 04:30:00|36048.3|36043.5|36050.3|36045.5|36056.8|36052|36048.3|36043.5|214
1636605300000|2021-11-11 04:35:00|36050.8|36046|36046.8|36042|36051.8|36047|36043.3|36038.5|98
1636605600000|2021-11-11 04:40:00|36046.3|36041.5|36045.8|36041|36048.3|36043.5|36044.3|36039.5|50
1636605900000|2021-11-11 04:45:00|36045.3|36040.5|36054.8|36050|36056.8|36052|36042.3|36037.5|118
1636606200000|2021-11-11 04:50:00|36054.3|36049.5|36049.8|36045|36055.3|36050.5|36048.3|36043.5|52
1636606500000|2021-11-11 04:55:00|36049.3|36044.5|36051.8|36047|36052.8|36048|36044.3|36039.5|149
1636606800000|2021-11-11 05:00:00|36052.8|36048|36061.3|36056.5|36061.8|36057|36051.3|36046.5|136
1636607100000|2021-11-11 05:05:00|36060.8|36056|36054.3|36049.5|36063.3|36058.5|36051.8|36047|55
1636607400000|2021-11-11 05:10:00|36053.8|36049|36060.8|36056|36064.8|36060|36052.3|36047.5|167
1636607700000|2021-11-11 05:15:00|36060.3|36055.5|36059.8|36055|36062.3|36057.5|36056.8|36052|40
1636608000000|2021-11-11 05:20:00|36059.3|36054.5|36064.8|36060|36072.3|36067.5|36058.8|36054|118
1636608300000|2021-11-11 05:25:00|36065.3|36060.5|36068.8|36064|36069.8|36065|36063.3|36058.5|29
1636608600000|2021-11-11 05:30:00|36069.3|36064.5|36082.8|36078|36083.3|36078.5|36067.8|36063|247
1636608900000|2021-11-11 05:35:00|36083.3|36078.5|36081.3|36076.5|36089.3|36084.5|36079.8|36075|126
1636609200000|2021-11-11 05:40:00|36081.8|36077|36080.3|36075.5|36082.3|36077.5|36075.8|36071|31
1636609500000|2021-11-11 05:45:00|36080.8|36076|36075.8|36071|36080.8|36076|36073.3|36068.5|75
1636609800000|2021-11-11 05:50:00|36075.3|36070.5|36075.8|36071|36077.8|36073|36073.8|36069|38
1636610100000|2021-11-11 05:55:00|36076.3|36071.5|36074.8|36070|36078.3|36073.5|36073.8|36069|34
1636610400000|2021-11-11 06:00:00|36076.8|36072|36073.8|36069|36083.8|36079|36068.8|36064|91
1636610700000|2021-11-11 06:05:00|36074.3|36069.5|36091.8|36087|36093.3|36088.5|36074.3|36069.5|88
1636611000000|2021-11-11 06:10:00|36092.3|36087.5|36094.8|36090|36095.3|36090.5|36089.8|36085|67
1636611300000|2021-11-11 06:15:00|36095.3|36090.5|36099.8|36095|36100.8|36096|36090.8|36086|147
1636611600000|2021-11-11 06:20:00|36099.3|36094.5|36095.8|36091|36100.3|36095.5|36094.8|36090|42
1636611900000|2021-11-11 06:25:00|36095.3|36090.5|36101.3|36096.5|36101.3|36096.5|36093.8|36089|26
1636612200000|2021-11-11 06:30:00|36100.8|36096|36104.3|36099.5|36106.8|36102|36100.3|36095.5|107
1636612500000|2021-11-11 06:35:00|36104.8|36100|36104.8|36100|36106.8|36102|36102.3|36097.5|55
1636612800000|2021-11-11 06:40:00|36105.3|36100.5|36100.3|36095.5|36107.3|36102.5|36099.8|36095|64
1636613100000|2021-11-11 06:45:00|36100.8|36096|36090.3|36085.5|36102.8|36098|36086.8|36082|122
1636613400000|2021-11-11 06:50:00|36090.8|36086|36102.3|36097.5|36103.8|36099|36088.8|36084|92
1636613700000|2021-11-11 06:55:00|36102.8|36098|36100.3|36095.5|36104.8|36100|36099.3|36094.5|60
1636614000000|2021-11-11 07:00:00|36099.7|36096.1|36099.2|36095.6|36108.2|36104.6|36095.7|36092.1|260
1636614300000|2021-11-11 07:05:00|36098.7|36095.1|36097.2|36093.6|36101.2|36097.6|36093.2|36089.6|69
1636614600000|2021-11-11 07:10:00|36097.7|36094.1|36090.2|36086.6|36101.2|36097.6|36086.2|36082.6|174
1636614900000|2021-11-11 07:15:00|36089.7|36086.1|36105.7|36102.1|36109.7|36106.1|36089.2|36085.6|191
1636615200000|2021-11-11 07:20:00|36106.7|36103.1|36117.7|36114.1|36118.7|36115.1|36100.7|36097.1|240
1636615500000|2021-11-11 07:25:00|36118.2|36114.6|36127.2|36123.6|36129.2|36125.6|36118.2|36114.6|276
1636615800000|2021-11-11 07:30:00|36126.7|36123.1|36118.2|36114.6|36128.7|36125.1|36117.7|36114.1|283
1636616100000|2021-11-11 07:35:00|36117.7|36114.1|36117.2|36113.6|36121.7|36118.1|36108.7|36105.1|219
1636616400000|2021-11-11 07:40:00|36117.7|36114.1|36117.2|36113.6|36121.2|36117.6|36113.7|36110.1|140
1636616700000|2021-11-11 07:45:00|36116.7|36113.1|36101.2|36097.6|36119.7|36116.1|36100.7|36097.1|118
1636617000000|2021-11-11 07:50:00|36101.7|36098.1|36104.7|36101.1|36105.7|36102.1|36093.2|36089.6|137
1636617300000|2021-11-11 07:55:00|36105.2|36101.6|36101.7|36098.1|36109.7|36106.1|36099.7|36096.1|160
1636617600000|2021-11-11 08:00:00|36101.2|36097.6|36101.7|36098.1|36109.7|36106.1|36094.7|36091.1|502
1636617900000|2021-11-11 08:05:00|36102.2|36098.6|36109.2|36105.6|36116.7|36113.1|36091.2|36087.6|374
1636618200000|2021-11-11 08:10:00|36109.7|36106.1|36097.2|36093.6|36112.7|36109.1|36094.2|36090.6|290
1636618500000|2021-11-11 08:15:00|36096.7|36093.1|36108.7|36105.1|36121.7|36118.1|36096.2|36092.6|358
1636618800000|2021-11-11 08:20:00|36108.2|36104.6|36116.7|36113.1|36118.7|36115.1|36106.2|36102.6|234
1636619100000|2021-11-11 08:25:00|36116.2|36112.6|36113.2|36109.6|36119.7|36116.1|36108.7|36105.1|151
1636619400000|2021-11-11 08:30:00|36112.7|36109.1|36091.2|36087.6|36113.7|36110.1|36085.2|36081.6|308
1636619700000|2021-11-11 08:35:00|36090.7|36087.1|36085.2|36081.6|36092.2|36088.6|36072.7|36069.1|415
1636620000000|2021-11-11 08:40:00|36084.7|36081.1|36098.2|36094.6|36101.7|36098.1|36083.2|36079.6|213
1636620300000|2021-11-11 08:45:00|36098.7|36095.1|36093.2|36089.6|36102.2|36098.6|36091.7|36088.1|139
1636620600000|2021-11-11 08:50:00|36093.7|36090.1|36106.7|36103.1|36112.7|36109.1|36092.7|36089.1|154
1636620900000|2021-11-11 08:55:00|36106.2|36102.6|36117.7|36114.1|36118.7|36115.1|36103.2|36099.6|204
1636621200000|2021-11-11 09:00:00|36117.2|36113.6|36118.2|36114.6|36127.2|36123.6|36115.7|36112.1|335
1636621500000|2021-11-11 09:05:00|36118.7|36115.1|36111.2|36107.6|36121.2|36117.6|36100.7|36097.1|421
1636621800000|2021-11-11 09:10:00|36110.7|36107.1|36123.2|36119.6|36126.7|36123.1|36100.7|36097.1|387
1636622100000|2021-11-11 09:15:00|36123.7|36120.1|36126.2|36122.6|36129.2|36125.6|36113.7|36110.1|190
1636622400000|2021-11-11 09:20:00|36125.7|36122.1|36128.7|36125.1|36129.7|36126.1|36120.7|36117.1|308
1636622700000|2021-11-11 09:25:00|36129.2|36125.6|36143.2|36139.6|36156.7|36153.1|36123.7|36120.1|812
1636623000000|2021-11-11 09:30:00|36142.7|36139.1|36134.7|36131.1|36151.7|36148.1|36132.7|36129.1|416
1636623300000|2021-11-11 09:35:00|36135.7|36132.1|36123.2|36119.6|36138.7|36135.1|36120.7|36117.1|346
1636623600000|2021-11-11 09:40:00|36123.7|36120.1|36127.2|36123.6|36129.2|36125.6|36120.2|36116.6|233
1636623900000|2021-11-11 09:45:00|36126.7|36123.1|36134.2|36130.6|36138.7|36135.1|36126.2|36122.6|247
1636624200000|2021-11-11 09:50:00|36133.7|36130.1|36143.2|36139.6|36143.7|36140.1|36132.2|36128.6|201
1636624500000|2021-11-11 09:55:00|36143.7|36140.1|36141.2|36137.6|36145.2|36141.6|36133.7|36130.1|134
1636624800000|2021-11-11 10:00:00|36140.7|36137.1|36146.2|36142.6|36147.7|36144.1|36138.2|36134.6|122
1636625100000|2021-11-11 10:05:00|36145.7|36142.1|36151.7|36148.1|36154.7|36151.1|36141.7|36138.1|248
1636625400000|2021-11-11 10:10:00|36152.7|36149.1|36153.7|36150.1|36155.2|36151.6|36148.7|36145.1|179
1636625700000|2021-11-11 10:15:00|36153.2|36149.6|36149.7|36146.1|36160.7|36157.1|36148.7|36145.1|302
1636626000000|2021-11-11 10:20:00|36150.7|36147.1|36143.7|36140.1|36151.2|36147.6|36142.7|36139.1|107
1636626300000|2021-11-11 10:25:00|36144.2|36140.6|36153.7|36150.1|36153.7|36150.1|36139.7|36136.1|135
1636626600000|2021-11-11 10:30:00|36152.7|36149.1|36143.2|36139.6|36153.2|36149.6|36133.2|36129.6|265
1636626900000|2021-11-11 10:35:00|36142.7|36139.1|36127.2|36123.6|36142.7|36139.1|36124.2|36120.6|162
1636627200000|2021-11-11 10:40:00|36126.7|36123.1|36126.2|36122.6|36133.7|36130.1|36124.7|36121.1|133
1636627500000|2021-11-11 10:45:00|36125.7|36122.1|36136.2|36132.6|36138.7|36135.1|36124.7|36121.1|98
1636627800000|2021-11-11 10:50:00|36135.7|36132.1|36130.2|36126.6|36135.7|36132.1|36125.7|36122.1|91
1636628100000|2021-11-11 10:55:00|36129.7|36126.1|36122.7|36119.1|36132.7|36129.1|36121.7|36118.1|114
1636628400000|2021-11-11 11:00:00|36122.2|36118.6|36125.2|36121.6|36129.2|36125.6|36117.7|36114.1|173
1636628700000|2021-11-11 11:05:00|36125.7|36122.1|36131.7|36128.1|36137.7|36134.1|36124.7|36121.1|119
1636629000000|2021-11-11 11:10:00|36131.2|36127.6|36123.7|36120.1|36133.7|36130.1|36123.7|36120.1|162
1636629300000|2021-11-11 11:15:00|36124.2|36120.6|36135.7|36132.1|36137.7|36134.1|36123.7|36120.1|98
1636629600000|2021-11-11 11:20:00|36136.2|36132.6|36131.7|36128.1|36139.2|36135.6|36125.7|36122.1|123
1636629900000|2021-11-11 11:25:00|36132.2|36128.6|36133.7|36130.1|36134.2|36130.6|36127.7|36124.1|74
1636630200000|2021-11-11 11:30:00|36132.7|36129.1|36127.2|36123.6|36137.2|36133.6|36126.2|36122.6|123
1636630500000|2021-11-11 11:35:00|36127.7|36124.1|36125.2|36121.6|36128.2|36124.6|36119.7|36116.1|96
1636630800000|2021-11-11 11:40:00|36125.7|36122.1|36132.2|36128.6|36133.7|36130.1|36124.2|36120.6|88
1636631100000|2021-11-11 11:45:00|36131.7|36128.1|36129.7|36126.1|36132.2|36128.6|36127.7|36124.1|57
1636631400000|2021-11-11 11:50:00|36129.2|36125.6|36138.2|36134.6|36139.2|36135.6|36127.7|36124.1|81
1636631700000|2021-11-11 11:55:00|36137.7|36134.1|36143.7|36140.1|36145.2|36141.6|36131.2|36127.6|117
1636632000000|2021-11-11 12:00:00|36143.2|36139.6|36140.2|36136.6|36144.2|36140.6|36135.2|36131.6|174
1636632300000|2021-11-11 12:05:00|36139.7|36136.1|36144.7|36141.1|36151.7|36148.1|36137.7|36134.1|207
1636632600000|2021-11-11 12:10:00|36145.2|36141.6|36136.2|36132.6|36146.2|36142.6|36134.7|36131.1|117
1636632900000|2021-11-11 12:15:00|36136.7|36133.1|36137.7|36134.1|36138.7|36135.1|36127.7|36124.1|144
1636633200000|2021-11-11 12:20:00|36138.2|36134.6|36134.7|36131.1|36143.2|36139.6|36134.7|36131.1|105
1636633500000|2021-11-11 12:25:00|36134.2|36130.6|36139.7|36136.1|36141.2|36137.6|36133.7|36130.1|104
1636633800000|2021-11-11 12:30:00|36138.7|36135.1|36131.2|36127.6|36141.2|36137.6|36130.2|36126.6|148
1636634100000|2021-11-11 12:35:00|36131.7|36128.1|36130.7|36127.1|36135.7|36132.1|36126.7|36123.1|102
1636634400000|2021-11-11 12:40:00|36130.2|36126.6|36129.7|36126.1|36131.7|36128.1|36123.2|36119.6|136
1636634700000|2021-11-11 12:45:00|36129.2|36125.6|36123.2|36119.6|36132.7|36129.1|36121.7|36118.1|107
1636635000000|2021-11-11 12:50:00|36123.7|36120.1|36127.2|36123.6|36137.2|36133.6|36122.2|36118.6|197
1636635300000|2021-11-11 12:55:00|36126.7|36123.1|36127.7|36124.1|36132.2|36128.6|36124.7|36121.1|115
1636635600000|2021-11-11 13:00:00|36127.2|36123.6|36128.2|36124.6|36134.2|36130.6|36120.7|36117.1|320
1636635900000|2021-11-11 13:05:00|36128.7|36125.1|36122.2|36118.6|36130.7|36127.1|36115.2|36111.6|238
1636636200000|2021-11-11 13:10:00|36121.7|36118.1|36120.7|36117.1|36125.7|36122.1|36116.2|36112.6|214
1636636500000|2021-11-11 13:15:00|36120.2|36116.6|36123.2|36119.6|36125.7|36122.1|36116.2|36112.6|210
1636636800000|2021-11-11 13:20:00|36123.7|36120.1|36119.7|36116.1|36125.7|36122.1|36116.7|36113.1|275
1636637100000|2021-11-11 13:25:00|36120.2|36116.6|36109.2|36105.6|36120.7|36117.1|36106.7|36103.1|243
1636637400000|2021-11-11 13:30:00|36109.7|36106.1|36102.2|36098.6|36113.7|36110.1|36101.7|36098.1|271
1636637700000|2021-11-11 13:35:00|36102.7|36099.1|36101.7|36098.1|36107.7|36104.1|36099.7|36096.1|306
1636638000000|2021-11-11 13:40:00|36102.2|36098.6|36119.2|36115.6|36120.7|36117.1|36096.2|36092.6|788
1636638300000|2021-11-11 13:45:00|36119.7|36116.1|36121.2|36117.6|36126.2|36122.6|36113.7|36110.1|529
1636638600000|2021-11-11 13:50:00|36120.7|36117.1|36114.2|36110.6|36125.7|36122.1|36114.2|36110.6|253
1636638900000|2021-11-11 13:55:00|36114.7|36111.1|36115.2|36111.6|36120.7|36117.1|36110.7|36107.1|308
1636639200000|2021-11-11 14:00:00|36114.7|36111.1|36108.7|36105.1|36117.2|36113.6|36102.7|36099.1|414
1636639500000|2021-11-11 14:05:00|36108.2|36104.6|36115.2|36111.6|36115.2|36111.6|36105.2|36101.6|283
1636639800000|2021-11-11 14:10:00|36114.7|36111.1|36115.7|36112.1|36118.7|36115.1|36112.2|36108.6|182
1636640100000|2021-11-11 14:15:00|36115.2|36111.6|36110.2|36106.6|36115.7|36112.1|36100.7|36097.1|296
1636640400000|2021-11-11 14:20:00|36110.7|36107.1|36111.2|36107.6|36113.2|36109.6|36103.2|36099.6|421
1636640700000|2021-11-11 14:25:00|36110.7|36107.1|36095.7|36092.1|36117.7|36114.1|36081.7|36078.1|933
1636641000000|2021-11-11 14:30:00|36095.1|36092.7|36053.6|36051.2|36105.6|36103.2|36034.1|36031.7|5925
1636641300000|2021-11-11 14:35:00|36053.1|36050.7|36007.1|36004.7|36054.1|36051.7|35987.1|35984.7|4444
1636641600000|2021-11-11 14:40:00|36005.1|36002.7|36031.6|36029.2|36036.1|36033.7|35979.6|35977.2|3683
1636641900000|2021-11-11 14:45:00|36031.1|36028.7|36033.1|36030.7|36040.6|36038.2|36012.1|36009.7|2123
1636642200000|2021-11-11 14:50:00|36032.6|36030.2|36022.6|36020.2|36043.6|36041.2|36021.1|36018.7|1726
1636642500000|2021-11-11 14:55:00|36023.1|36020.7|36034.1|36031.7|36041.6|36039.2|36008.1|36005.7|1830
1636642800000|2021-11-11 15:00:00|36034.6|36032.2|36019.6|36017.2|36036.1|36033.7|36005.1|36002.7|1770
1636643100000|2021-11-11 15:05:00|36019.1|36016.7|35997.1|35994.7|36035.1|36032.7|35990.1|35987.7|1682
1636643400000|2021-11-11 15:10:00|35998|35995.6|36004|36001.6|36005.5|36003.1|35974|35971.6|2052
1636643700000|2021-11-11 15:15:00|36005|36002.6|36002|35999.6|36012|36009.6|35984|35981.6|1581
1636644000000|2021-11-11 15:20:00|36001|35998.6|36003|36000.6|36006|36003.6|35983|35980.6|1165
1636644300000|2021-11-11 15:25:00|36004.5|36002.1|35997|35994.6|36021.5|36019.1|35994.5|35992.1|1573
1636644600000|2021-11-11 15:30:00|35996|35993.6|35987.5|35985.1|35997|35994.6|35968|35965.6|2082
1636644900000|2021-11-11 15:35:00|35988|35985.6|36001.5|35999.1|36013|36010.6|35981|35978.6|1397
1636645200000|2021-11-11 15:40:00|36001|35998.6|36012|36009.6|36013|36010.6|35984|35981.6|1449
1636645500000|2021-11-11 15:45:00|36012.5|36010.1|36007.5|36005.1|36017|36014.6|35997.5|35995.1|1005
1636645800000|2021-11-11 15:50:00|36007|36004.6|36023|36020.6|36024|36021.6|35998|35995.6|1552
1636646100000|2021-11-11 15:55:00|36024|36021.6|36007|36004.6|36027|36024.6|36004|36001.6|1144
1636646400000|2021-11-11 16:00:00|36007.5|36005.1|36000.5|35998.1|36020|36017.6|35994.5|35992.1|1013
1636646700000|2021-11-11 16:05:00|36000|35997.6|36004|36001.6|36006.5|36004.1|35994|35991.6|680
1636647000000|2021-11-11 16:10:00|36004.5|36002.1|36016.5|36014.1|36019|36016.6|35999|35996.6|694
1636647300000|2021-11-11 16:15:00|36017|36014.6|36013|36010.6|36021|36018.6|36004.5|36002.1|609
1636647600000|2021-11-11 16:20:00|36012.5|36010.1|36013|36010.6|36020|36017.6|36005|36002.6|468
1636647900000|2021-11-11 16:25:00|36013.5|36011.1|35993|35990.6|36018|36015.6|35993|35990.6|560
1636648200000|2021-11-11 16:30:00|35992.5|35990.1|36015|36012.6|36016.5|36014.1|35990|35987.6|686
1636648500000|2021-11-11 16:35:00|36014.5|36012.1|36045|36042.6|36047.5|36045.1|36014|36011.6|1864
1636648800000|2021-11-11 16:40:00|36045.5|36043.1|36033.5|36031.1|36048|36045.6|36030.5|36028.1|658
1636649100000|2021-11-11 16:45:00|36034|36031.6|36034.5|36032.1|36040|36037.6|36029|36026.6|797
1636649400000|2021-11-11 16:50:00|36034|36031.6|36014.5|36012.1|36037|36034.6|36011.5|36009.1|646
1636649700000|2021-11-11 16:55:00|36015|36012.6|36013|36010.6|36019|36016.6|36011|36008.6|435
1636650000000|2021-11-11 17:00:00|36014|36011.6|36001|35998.6|36025.5|36023.1|35992|35989.6|799
1636650300000|2021-11-11 17:05:00|36001.5|35999.1|35999.5|35997.1|36012|36009.6|35998|35995.6|433
1636650600000|2021-11-11 17:10:00|36000|35997.6|35984.5|35982.1|36005|36002.6|35984|35981.6|635
1636650900000|2021-11-11 17:15:00|35984|35981.6|35974.5|35972.1|35987|35984.6|35961|35958.6|1367
1636651200000|2021-11-11 17:20:00|35975|35972.6|35970|35967.6|35979|35976.6|35956|35953.6|828
1636651500000|2021-11-11 17:25:00|35970.5|35968.1|35972.5|35970.1|35982.5|35980.1|35963.5|35961.1|681
1636651800000|2021-11-11 17:30:00|35973|35970.6|35981|35978.6|35984.5|35982.1|35969|35966.6|469
1636652100000|2021-11-11 17:35:00|35981.5|35979.1|36001|35998.6|36005.5|36003.1|35981.5|35979.1|727
1636652400000|2021-11-11 17:40:00|35999.5|35997.1|35996.5|35994.1|36001|35998.6|35986.5|35984.1|495
1636652700000|2021-11-11 17:45:00|35997.5|35995.1|35995.5|35993.1|35998|35995.6|35984|35981.6|298
1636653000000|2021-11-11 17:50:00|35995|35992.6|35990|35987.6|35997.5|35995.1|35987.5|35985.1|439
1636653300000|2021-11-11 17:55:00|35990.5|35988.1|35987.5|35985.1|35993.5|35991.1|35980.5|35978.1|442
1636653600000|2021-11-11 18:00:00|35988.5|35986.1|35967|35964.6|35988.5|35986.1|35960.5|35958.1|609
1636653900000|2021-11-11 18:05:00|35966.5|35964.1|35939|35936.6|35968|35965.6|35938|35935.6|1195
1636654200000|2021-11-11 18:10:00|35939.5|35937.1|35953.5|35951.1|35957.5|35955.1|35937|35934.6|819
1636654500000|2021-11-11 18:15:00|35953|35950.6|35955.5|35953.1|35961.5|35959.1|35948|35945.6|586
1636654800000|2021-11-11 18:20:00|35956|35953.6|35950|35947.6|35966|35963.6|35947.5|35945.1|654
1636655100000|2021-11-11 18:25:00|35950.5|35948.1|35956.5|35954.1|35960.5|35958.1|35939|35936.6|788
1636655400000|2021-11-11 18:30:00|35956|35953.6|35951|35948.6|35962|35959.6|35951|35948.6|411
1636655700000|2021-11-11 18:35:00|35951.5|35949.1|35957.5|35955.1|35959.5|35957.1|35946.5|35944.1|390
1636656000000|2021-11-11 18:40:00|35957|35954.6|35962|35959.6|35963.5|35961.1|35949.5|35947.1|421
1636656300000|2021-11-11 18:45:00|35961.5|35959.1|35957|35954.6|35967|35964.6|35956.5|35954.1|498
1636656600000|2021-11-11 18:50:00|35956.5|35954.1|35949.5|35947.1|35958.5|35956.1|35944|35941.6|387
1636656900000|2021-11-11 18:55:00|35949|35946.6|35946|35943.6|35952.5|35950.1|35940|35937.6|399
1636657200000|2021-11-11 19:00:00|35945.5|35943.1|35956.5|35954.1|35957.5|35955.1|35940.5|35938.1|732
1636657500000|2021-11-11 19:05:00|35956|35953.6|35965.5|35963.1|35966|35963.6|35950.5|35948.1|565
1636657800000|2021-11-11 19:10:00|35964.5|35962.1|35958.5|35956.1|35965.5|35963.1|35955.5|35953.1|477
1636658100000|2021-11-11 19:15:00|35959|35956.6|35951.5|35949.1|35962.5|35960.1|35951|35948.6|315
1636658400000|2021-11-11 19:20:00|35952|35949.6|35941|35938.6|35957|35954.6|35940|35937.6|377
1636658700000|2021-11-11 19:25:00|35940.5|35938.1|35939.5|35937.1|35943.5|35941.1|35936.5|35934.1|479
1636659000000|2021-11-11 19:30:00|35940|35937.6|35953|35950.6|35953|35950.6|35940|35937.6|586
1636659300000|2021-11-11 19:35:00|35953.5|35951.1|35961.5|35959.1|35964.5|35962.1|35952.5|35950.1|604
1636659600000|2021-11-11 19:40:00|35962|35959.6|35958.5|35956.1|35977.5|35975.1|35954|35951.6|1241
1636659900000|2021-11-11 19:45:00|35958|35955.6|35950.5|35948.1|35960.5|35958.1|35949.5|35947.1|585
1636660200000|2021-11-11 19:50:00|35951|35948.6|35945|35942.6|35955.5|35953.1|35941.5|35939.1|617
1636660500000|2021-11-11 19:55:00|35945.5|35943.1|35947|35944.6|35953.5|35951.1|35942.5|35940.1|579
1636660800000|2021-11-11 20:00:00|35946.5|35944.1|35940|35937.6|35950.5|35948.1|35929.5|35927.1|1068
1636661100000|2021-11-11 20:05:00|35939.5|35937.1|35939.5|35937.1|35952.5|35950.1|35939.5|35937.1|691
1636661400000|2021-11-11 20:10:00|35940|35937.6|35934.5|35932.1|35940.5|35938.1|35924|35921.6|1120
1636661700000|2021-11-11 20:15:00|35934|35931.6|35944|35941.6|35944|35941.6|35928.5|35926.1|776
1636662000000|2021-11-11 20:20:00|35944.4|35942|35948.4|35946|35948.9|35946.5|35937.4|35935|646
1636662300000|2021-11-11 20:25:00|35947.9|35945.5|35954.4|35952|35967.4|35965|35944.9|35942.5|905
1636662600000|2021-11-11 20:30:00|35954.9|35952.5|35943.9|35941.5|35958.9|35956.5|35935.9|35933.5|823
1636662900000|2021-11-11 20:35:00|35946.4|35944|35958.4|35956|35961.9|35959.5|35943.4|35941|689
1636663200000|2021-11-11 20:40:00|35958.9|35956.5|35960.9|35958.5|35965.9|35963.5|35954.9|35952.5|1013
1636663500000|2021-11-11 20:45:00|35959.9|35957.5|35956.9|35954.5|35979.4|35977|35950.9|35948.5|1395
1636663800000|2021-11-11 20:50:00|35952.9|35950.5|35946.9|35944.5|35969.4|35967|35941.9|35939.5|1569
1636664100000|2021-11-11 20:55:00|35945.9|35943.5|35929.4|35927|35947.4|35945|35919.9|35917.5|3360
1636664400000|2021-11-11 21:00:00|35928.4|35926|35948.4|35943.6|35955.4|35950.6|35923.9|35919.1|1474
1636664700000|2021-11-11 21:05:00|35947.9|35943.1|35941.4|35936.6|35950.4|35945.6|35940.4|35935.6|453
1636665000000|2021-11-11 21:10:00|35941.9|35937.1|35937.4|35932.6|35942.9|35938.1|35935.9|35931.1|346
1636665300000|2021-11-11 21:15:00|35936.9|35932.1|35945.4|35940.6|35945.4|35940.6|35936.9|35932.1|79
1636665600000|2021-11-11 21:20:00|35944.9|35940.1|35950.4|35945.6|35950.4|35945.6|35943.9|35939.1|59
1636665900000|2021-11-11 21:25:00|35949.9|35945.1|35947.4|35942.6|35951.4|35946.6|35943.9|35939.1|38
1636666200000|2021-11-11 21:30:00|35947.9|35943.1|35945.4|35940.6|35950.4|35945.6|35943.4|35938.6|102
1636666500000|2021-11-11 21:35:00|35945.9|35941.1|35953.4|35948.6|35955.9|35951.1|35945.9|35941.1|99
1636666800000|2021-11-11 21:40:00|35953.9|35949.1|35953.9|35949.1|35957.9|35953.1|35950.9|35946.1|114
1636667100000|2021-11-11 21:45:00|35954.4|35949.6|35957.4|35952.6|35962.9|35958.1|35953.4|35948.6|128
1636667400000|2021-11-11 21:50:00|35957.9|35953.1|35964.9|35960.1|35964.9|35960.1|35957.9|35953.1|149
1636667700000|2021-11-11 21:55:00|35964.4|35959.6|35957.5|35947.7|35965.9|35961.1|35954.4|35947.7|194
1636668000000|2021-11-11 22:00:00|35956.1|35946.3|35957.9|35948.1|35958.4|35948.6|35956.1|35946.3|0
1636668300000|2021-11-11 22:05:00|35957.6|35947.8|35956.7|35946.9|35957.6|35947.8|35953.8|35944|0
1636668600000|2021-11-11 22:10:00|35956.8|35947|35953.7|35943.9|35957|35947.2|35953.7|35943.9|0
1636668900000|2021-11-11 22:15:00|35953.8|35944|35954.5|35944.7|35956.9|35947.1|35953.6|35943.8|0
1636669200000|2021-11-11 22:20:00|35954.4|35944.6|35954.6|35944.8|35954.9|35945.1|35954.4|35944.6|0
1636669500000|2021-11-11 22:25:00|35954.3|35944.5|35954.7|35944.9|35954.7|35944.9|35953.8|35944|0
1636669800000|2021-11-11 22:30:00|35955|35945.2|35956.3|35946.5|35956.4|35946.6|35955|35945.2|0
1636670100000|2021-11-11 22:35:00|35955.5|35945.7|35956.7|35946.9|35956.7|35946.9|35955.2|35945.4|0
1636670400000|2021-11-11 22:40:00|35956.6|35946.8|35956.1|35946.3|35956.6|35946.8|35956.1|35946.3|0
1636670700000|2021-11-11 22:45:00|35956.4|35946.6|35958.2|35948.4|35958.6|35948.8|35956.1|35946.3|0
1636671000000|2021-11-11 22:50:00|35957.9|35948.1|35954.6|35944.8|35958.1|35948.3|35954.4|35944.6|0
1636671300000|2021-11-11 22:55:00|35954.4|35944.6|35954.5|35944.7|35954.8|35945|35953.1|35943.3|0
1636671600000|2021-11-11 23:00:00|35965.4|35960.6|35965.9|35961.1|35968.4|35963.6|35959.4|35954.6|144
1636671900000|2021-11-11 23:05:00|35965.4|35960.6|35959.4|35954.6|35965.4|35960.6|35958.9|35954.1|38
1636672200000|2021-11-11 23:10:00|35959.9|35955.1|35958.4|35953.6|35960.4|35955.6|35955.4|35950.6|36
1636672500000|2021-11-11 23:15:00|35958.9|35954.1|35965.4|35960.6|35965.9|35961.1|35957.9|35953.1|42
1636672800000|2021-11-11 23:20:00|35965.9|35961.1|35970.4|35965.6|35970.9|35966.1|35965.4|35960.6|39
1636673100000|2021-11-11 23:25:00|35970.9|35966.1|35972.9|35968.1|35974.4|35969.6|35968.9|35964.1|63
1636673400000|2021-11-11 23:30:00|35973.4|35968.6|35972.9|35968.1|35974.4|35969.6|35969.4|35964.6|45
1636673700000|2021-11-11 23:35:00|35972.4|35967.6|35974.4|35969.6|35976.9|35972.1|35972.4|35967.6|33
1636674000000|2021-11-11 23:40:00|35973.9|35969.1|35972.4|35967.6|35974.4|35969.6|35970.9|35966.1|35
1636674300000|2021-11-11 23:45:00|35972.9|35968.1|35978.4|35973.6|35981.9|35977.1|35966.9|35962.1|148
1636674600000|2021-11-11 23:50:00|35977.9|35973.1|35974.4|35969.6|35981.9|35977.1|35974.4|35969.6|77
1636674900000|2021-11-11 23:55:00|35973.9|35969.1|35979.4|35974.6|35983.9|35979.1|35971.9|35967.1|104
1636675200000|2021-11-12 00:00:00|35979.9|35975.1|36003.4|35998.6|36008.4|36003.6|35977.9|35973.1|509
1636675500000|2021-11-12 00:05:00|36002.9|35998.1|36000.4|35995.6|36012.9|36008.1|36000.4|35995.6|334
1636675800000|2021-11-12 00:10:00|36000.9|35996.1|36007.9|36003.1|36009.9|36005.1|36000.4|35995.6|156
1636676100000|2021-11-12 00:15:00|36008.4|36003.6|36003.4|35998.6|36013.9|36009.1|35998.9|35994.1|206
1636676400000|2021-11-12 00:20:00|36001.4|35996.6|36006.4|36001.6|36010.9|36006.1|36001.4|35996.6|69
1636676700000|2021-11-12 00:25:00|36006.9|36002.1|36008.9|36004.1|36011.4|36006.6|36006.9|36002.1|69
1636677000000|2021-11-12 00:30:00|36009.4|36004.6|36014.4|36009.6|36014.9|36010.1|36006.4|36001.6|113
1636677300000|2021-11-12 00:35:00|36013.9|36009.1|36023.9|36019.1|36028.9|36024.1|36013.9|36009.1|219
1636677600000|2021-11-12 00:40:00|36024.4|36019.6|36032.4|36027.6|36035.9|36031.1|36022.4|36017.6|185
1636677900000|2021-11-12 00:45:00|36032.9|36028.1|36023.4|36018.6|36034.9|36030.1|36023.4|36018.6|157
1636678200000|2021-11-12 00:50:00|36023.9|36019.1|36017.9|36013.1|36024.9|36020.1|36015.9|36011.1|156
1636678500000|2021-11-12 00:55:00|36018.4|36013.6|36011.9|36007.1|36019.9|36015.1|36011.9|36007.1|107
1636678800000|2021-11-12 01:00:00|36010.9|36006.1|36001.9|35997.1|36013.9|36009.1|35997.9|35993.1|261
1636679100000|2021-11-12 01:05:00|36002.9|35998.1|36012.9|36008.1|36014.4|36009.6|36001.4|35996.6|125
1636679400000|2021-11-12 01:10:00|36013.4|36008.6|36006.9|36002.1|36018.9|36014.1|36004.9|36000.1|139
1636679700000|2021-11-12 01:15:00|36006.4|36001.6|36005.4|36000.6|36012.9|36008.1|36003.4|35998.6|63
1636680000000|2021-11-12 01:20:00|36005.9|36001.1|36004.4|35999.6|36009.4|36004.6|36000.4|35995.6|55
1636680300000|2021-11-12 01:25:00|36004.9|36000.1|36000.9|35996.1|36008.4|36003.6|36000.4|35995.6|61
1636680600000|2021-11-12 01:30:00|36000.4|35995.6|36001.4|35996.6|36008.4|36003.6|35999.9|35995.1|96
1636680900000|2021-11-12 01:35:00|36000.9|35996.1|36001.4|35996.6|36004.9|36000.1|35997.4|35992.6|119
1636681200000|2021-11-12 01:40:00|36001.9|35997.1|36010.4|36005.6|36010.4|36005.6|35997.4|35992.6|100
1636681500000|2021-11-12 01:45:00|36010.9|36006.1|36004.4|35999.6|36015.4|36010.6|36003.9|35999.1|98
1636681800000|2021-11-12 01:50:00|36004.9|36000.1|36012.9|36008.1|36012.9|36008.1|36003.9|35999.1|51
1636682100000|2021-11-12 01:55:00|36013.4|36008.6|36007.9|36003.1|36013.4|36008.6|36004.9|36000.1|90
1636682400000|2021-11-12 02:00:00|36008.4|36003.6|36005.4|36000.6|36009.9|36005.1|36002.9|35998.1|102
1636682700000|2021-11-12 02:05:00|36004.9|36000.1|36000.4|35995.6|36008.9|36004.1|36000.4|35995.6|91
1636683000000|2021-11-12 02:10:00|36000.9|35996.1|36002.4|35997.6|36005.4|36000.6|35998.9|35994.1|96
1636683300000|2021-11-12 02:15:00|36002.9|35998.1|36000.4|35995.6|36003.4|35998.6|35998.9|35994.1|53
1636683600000|2021-11-12 02:20:00|35999.9|35995.1|36006.4|36001.6|36006.4|36001.6|35999.4|35994.6|38
1636683900000|2021-11-12 02:25:00|36005.9|36001.1|36002.9|35998.1|36008.9|36004.1|36002.4|35997.6|67
1636684200000|2021-11-12 02:30:00|36002.4|35997.6|35987.4|35982.6|36005.4|36000.6|35985.9|35981.1|169
1636684500000|2021-11-12 02:35:00|35987.9|35983.1|35980.9|35976.1|35989.4|35984.6|35979.9|35975.1|233
1636684800000|2021-11-12 02:40:00|35981.4|35976.6|35980.4|35975.6|35982.4|35977.6|35972.9|35968.1|181
1636685100000|2021-11-12 02:45:00|35979.9|35975.1|35989.4|35984.6|35990.4|35985.6|35979.9|35975.1|125
1636685400000|2021-11-12 02:50:00|35989.9|35985.1|35987.9|35983.1|35992.4|35987.6|35986.9|35982.1|68
1636685700000|2021-11-12 02:55:00|35986.4|35981.6|35980.4|35975.6|35986.4|35981.6|35977.9|35973.1|111
1636686000000|2021-11-12 03:00:00|35979.9|35975.1|35978.4|35973.6|35982.9|35978.1|35977.4|35972.6|55
1636686300000|2021-11-12 03:05:00|35977.9|35973.1|35967.4|35962.6|35979.4|35974.6|35963.4|35958.6|135
1636686600000|2021-11-12 03:10:00|35967.9|35963.1|35963.4|35958.6|35969.9|35965.1|35962.9|35958.1|54
1636686900000|2021-11-12 03:15:00|35963.9|35959.1|35970.4|35965.6|35972.9|35968.1|35963.9|35959.1|67
1636687200000|2021-11-12 03:20:00|35970.9|35966.1|35971.4|35966.6|35974.4|35969.6|35969.4|35964.6|42
1636687500000|2021-11-12 03:25:00|35970.9|35966.1|35974.4|35969.6|35976.9|35972.1|35968.9|35964.1|43
1636687800000|2021-11-12 03:30:00|35975.4|35970.6|35979.4|35974.6|35979.9|35975.1|35971.9|35967.1|33
1636688100000|2021-11-12 03:35:00|35978.9|35974.1|35976.4|35971.6|35982.4|35977.6|35976.4|35971.6|44
1636688400000|2021-11-12 03:40:00|35976.9|35972.1|35973.4|35968.6|35977.4|35972.6|35970.9|35966.1|37
1636688700000|2021-11-12 03:45:00|35972.9|35968.1|35970.4|35965.6|35973.9|35969.1|35969.9|35965.1|18
1636689000000|2021-11-12 03:50:00|35970.9|35966.1|35969.4|35964.6|35973.9|35969.1|35968.4|35963.6|34
1636689300000|2021-11-12 03:55:00|35968.9|35964.1|35970.4|35965.6|35973.4|35968.6|35968.4|35963.6|22
1636689600000|2021-11-12 04:00:00|35970.9|35966.1|35969.4|35964.6|35972.4|35967.6|35967.9|35963.1|27
1636689900000|2021-11-12 04:05:00|35969.9|35965.1|35963.4|35958.6|35971.4|35966.6|35961.9|35957.1|42
1636690200000|2021-11-12 04:10:00|35964.4|35959.6|35965.4|35960.6|35966.9|35962.1|35962.4|35957.6|60
1636690500000|2021-11-12 04:15:00|35965.9|35961.1|35971.9|35967.1|35973.9|35969.1|35964.9|35960.1|45
1636690800000|2021-11-12 04:20:00|35972.4|35967.6|35972.9|35968.1|35973.4|35968.6|35971.9|35967.1|18
1636691100000|2021-11-12 04:25:00|35973.9|35969.1|35976.4|35971.6|35976.9|35972.1|35971.4|35966.6|26
1636691400000|2021-11-12 04:30:00|35976.9|35972.1|35976.4|35971.6|35979.9|35975.1|35974.4|35969.6|46
1636691700000|2021-11-12 04:35:00|35975.9|35971.1|35977.4|35972.6|35978.4|35973.6|35973.9|35969.1|17
1636692000000|2021-11-12 04:40:00|35977.9|35973.1|35982.4|35977.6|35982.9|35978.1|35977.4|35972.6|39
1636692300000|2021-11-12 04:45:00|35981.9|35977.1|35980.9|35976.1|35982.4|35977.6|35975.9|35971.1|31
1636692600000|2021-11-12 04:50:00|35980.4|35975.6|35979.9|35975.1|35983.9|35979.1|35978.9|35974.1|88
1636692900000|2021-11-12 04:55:00|35979.4|35974.6|35974.4|35969.6|35979.9|35975.1|35971.9|35967.1|81
1636693200000|2021-11-12 05:00:00|35973.9|35969.1|35970.4|35965.6|35978.9|35974.1|35970.4|35965.6|62
1636693500000|2021-11-12 05:05:00|35969.9|35965.1|35970.4|35965.6|35971.4|35966.6|35964.4|35959.6|57
1636693800000|2021-11-12 05:10:00|35969.9|35965.1|35967.4|35962.6|35972.4|35967.6|35965.4|35960.6|37
1636694100000|2021-11-12 05:15:00|35967.9|35963.1|35964.4|35959.6|35967.9|35963.1|35957.4|35952.6|126
1636694400000|2021-11-12 05:20:00|35963.9|35959.1|35970.4|35965.6|35970.4|35965.6|35961.4|35956.6|66
1636694700000|2021-11-12 05:25:00|35970.9|35966.1|35967.4|35962.6|35971.4|35966.6|35966.9|35962.1|27
1636695000000|2021-11-12 05:30:00|35966.9|35962.1|35970.4|35965.6|35970.4|35965.6|35964.4|35959.6|27
1636695300000|2021-11-12 05:35:00|35970.9|35966.1|35972.4|35967.6|35972.9|35968.1|35968.4|35963.6|40
1636695600000|2021-11-12 05:40:00|35971.9|35967.1|35979.9|35975.1|35980.4|35975.6|35970.9|35966.1|51
1636695900000|2021-11-12 05:45:00|35979.4|35974.6|35976.9|35972.1|35980.9|35976.1|35974.4|35969.6|50
1636696200000|2021-11-12 05:50:00|35976.4|35971.6|35972.4|35967.6|35978.4|35973.6|35971.9|35967.1|47
1636696500000|2021-11-12 05:55:00|35972.9|35968.1|35977.9|35973.1|35980.9|35976.1|35972.9|35968.1|63
1636696800000|2021-11-12 06:00:00|35978.4|35973.6|35977.9|35973.1|35979.4|35974.6|35969.9|35965.1|57
1636697100000|2021-11-12 06:05:00|35977.4|35972.6|35974.4|35969.6|35978.4|35973.6|35971.9|35967.1|46
1636697400000|2021-11-12 06:10:00|35974.9|35970.1|35971.9|35967.1|35977.4|35972.6|35969.9|35965.1|35
1636697700000|2021-11-12 06:15:00|35972.4|35967.6|35975.9|35971.1|35975.9|35971.1|35969.4|35964.6|43
1636698000000|2021-11-12 06:20:00|35976.4|35971.6|35979.4|35974.6|35979.9|35975.1|35974.9|35970.1|35
1636698300000|2021-11-12 06:25:00|35978.9|35974.1|35985.4|35980.6|35988.4|35983.6|35978.4|35973.6|84
1636698600000|2021-11-12 06:30:00|35984.9|35980.1|35978.4|35973.6|35988.4|35983.6|35977.9|35973.1|100
1636698900000|2021-11-12 06:35:00|35978.9|35974.1|35968.9|35964.1|35978.9|35974.1|35967.9|35963.1|81
1636699200000|2021-11-12 06:40:00|35969.4|35964.6|35964.9|35960.1|35969.4|35964.6|35960.9|35956.1|66
1636699500000|2021-11-12 06:45:00|35963.9|35959.1|35961.4|35956.6|35965.4|35960.6|35961.4|35956.6|63
1636699800000|2021-11-12 06:50:00|35960.9|35956.1|35958.4|35953.6|35961.4|35956.6|35948.4|35943.6|231
1636700100000|2021-11-12 06:55:00|35957.9|35953.1|35957.9|35953.1|35958.4|35953.6|35952.9|35948.1|96
1636700400000|2021-11-12 07:00:00|35957.3|35953.7|35950.8|35947.2|35957.8|35954.2|35948.3|35944.7|152
1636700700000|2021-11-12 07:05:00|35950.3|35946.7|35951.8|35948.2|35952.3|35948.7|35941.8|35938.2|204
1636701000000|2021-11-12 07:10:00|35952.3|35948.7|35958.3|35954.7|35958.3|35954.7|35948.3|35944.7|151
1636701300000|2021-11-12 07:15:00|35958.8|35955.2|35971.8|35968.2|35971.8|35968.2|35957.8|35954.2|176
1636701600000|2021-11-12 07:20:00|35972.3|35968.7|35964.8|35961.2|35973.3|35969.7|35960.3|35956.7|167
1636701900000|2021-11-12 07:25:00|35964.3|35960.7|35965.3|35961.7|35968.3|35964.7|35961.3|35957.7|79
1636702200000|2021-11-12 07:30:00|35965.8|35962.2|35957.8|35954.2|35968.3|35964.7|35956.8|35953.2|134
1636702500000|2021-11-12 07:35:00|35958.3|35954.7|35953.3|35949.7|35961.3|35957.7|35949.8|35946.2|184
1636702800000|2021-11-12 07:40:00|35954.3|35950.7|35958.8|35955.2|35958.8|35955.2|35953.3|35949.7|63
1636703100000|2021-11-12 07:45:00|35958.3|35954.7|35951.3|35947.7|35958.8|35955.2|35949.3|35945.7|86
1636703400000|2021-11-12 07:50:00|35950.8|35947.2|35943.3|35939.7|35951.3|35947.7|35937.8|35934.2|363
1636703700000|2021-11-12 07:55:00|35942.8|35939.2|35951.8|35948.2|35952.8|35949.2|35936.8|35933.2|401
1636704000000|2021-11-12 08:00:00|35947.3|35943.7|35965.8|35962.2|35969.8|35966.2|35946.3|35942.7|524
1636704300000|2021-11-12 08:05:00|35965.3|35961.7|35968.8|35965.2|35975.8|35972.2|35964.8|35961.2|523
1636704600000|2021-11-12 08:10:00|35969.3|35965.7|35962.3|35958.7|35979.8|35976.2|35961.8|35958.2|251
1636704900000|2021-11-12 08:15:00|35961.8|35958.2|35956.3|35952.7|35964.3|35960.7|35952.8|35949.2|602
1636705200000|2021-11-12 08:20:00|35955.3|35951.7|35964.8|35961.2|35965.8|35962.2|35952.3|35948.7|421
1636705500000|2021-11-12 08:25:00|35964.3|35960.7|35954.8|35951.2|35964.3|35960.7|35951.3|35947.7|218
1636705800000|2021-11-12 08:30:00|35954.3|35950.7|35948.8|35945.2|35956.3|35952.7|35945.3|35941.7|1049
1636706100000|2021-11-12 08:35:00|35948.3|35944.7|35954.3|35950.7|35960.3|35956.7|35943.3|35939.7|360
1636706400000|2021-11-12 08:40:00|35954.8|35951.2|35956.3|35952.7|35959.8|35956.2|35950.8|35947.2|103
1636706700000|2021-11-12 08:45:00|35956.8|35953.2|35963.8|35960.2|35967.3|35963.7|35954.3|35950.7|154
1636707000000|2021-11-12 08:50:00|35963.3|35959.7|35974.3|35970.7|35975.8|35972.2|35960.3|35956.7|168
1636707300000|2021-11-12 08:55:00|35974.8|35971.2|35974.3|35970.7|35981.8|35978.2|35967.3|35963.7|184
1636707600000|2021-11-12 09:00:00|35973.8|35970.2|35960.8|35957.2|35980.8|35977.2|35959.3|35955.7|275
1636707900000|2021-11-12 09:05:00|35960.3|35956.7|35956.8|35953.2|35963.3|35959.7|35954.3|35950.7|195
1636708200000|2021-11-12 09:10:00|35956.3|35952.7|35954.3|35950.7|35958.3|35954.7|35951.3|35947.7|159
1636708500000|2021-11-12 09:15:00|35953.8|35950.2|35953.3|35949.7|35957.8|35954.2|35944.3|35940.7|228
1636708800000|2021-11-12 09:20:00|35952.8|35949.2|35955.3|35951.7|35960.3|35956.7|35951.8|35948.2|120
1636709100000|2021-11-12 09:25:00|35954.8|35951.2|35945.3|35941.7|35955.3|35951.7|35943.8|35940.2|158
1636709400000|2021-11-12 09:30:00|35944.8|35941.2|35957.8|35954.2|35959.3|35955.7|35940.3|35936.7|657
1636709700000|2021-11-12 09:35:00|35958.3|35954.7|35955.8|35952.2|35961.3|35957.7|35950.8|35947.2|79
1636710000000|2021-11-12 09:40:00|35956.3|35952.7|35955.8|35952.2|35958.3|35954.7|35949.8|35946.2|102
1636710300000|2021-11-12 09:45:00|35955.3|35951.7|35963.3|35959.7|35964.3|35960.7|35952.3|35948.7|116
1636710600000|2021-11-12 09:50:00|35962.8|35959.2|35965.3|35961.7|35967.3|35963.7|35955.8|35952.2|123
1636710900000|2021-11-12 09:55:00|35964.8|35961.2|35965.8|35962.2|35966.3|35962.7|35959.8|35956.2|81
1636711200000|2021-11-12 10:00:00|35965.3|35961.7|35967.8|35964.2|35969.8|35966.2|35961.3|35957.7|97
1636711500000|2021-11-12 10:05:00|35968.3|35964.7|35970.3|35966.7|35971.8|35968.2|35961.3|35957.7|153
1636711800000|2021-11-12 10:10:00|35969.8|35966.2|35968.8|35965.2|35973.3|35969.7|35966.8|35963.2|143
1636712100000|2021-11-12 10:15:00|35968.3|35964.7|35972.8|35969.2|35975.8|35972.2|35964.8|35961.2|79
1636712400000|2021-11-12 10:20:00|35973.3|35969.7|35972.3|35968.7|35975.3|35971.7|35969.3|35965.7|80
1636712700000|2021-11-12 10:25:00|35972.8|35969.2|35967.8|35964.2|35974.3|35970.7|35965.3|35961.7|73
1636713000000|2021-11-12 10:30:00|35968.3|35964.7|35971.3|35967.7|35972.8|35969.2|35964.8|35961.2|97
1636713300000|2021-11-12 10:35:00|35970.8|35967.2|35963.3|35959.7|35975.3|35971.7|35963.3|35959.7|96
1636713600000|2021-11-12 10:40:00|35963.8|35960.2|35961.3|35957.7|35964.8|35961.2|35960.8|35957.2|87
1636713900000|2021-11-12 10:45:00|35961.8|35958.2|35961.8|35958.2|35962.3|35958.7|35956.8|35953.2|128
1636714200000|2021-11-12 10:50:00|35962.3|35958.7|35993.8|35990.2|35998.8|35995.2|35962.3|35958.7|355
1636714500000|2021-11-12 10:55:00|35994.8|35991.2|35980.3|35976.7|35999.3|35995.7|35979.8|35976.2|473
1636714800000|2021-11-12 11:00:00|35979.8|35976.2|35983.3|35979.7|35987.8|35984.2|35977.8|35974.2|275
1636715100000|2021-11-12 11:05:00|35982.8|35979.2|35982.3|35978.7|35983.8|35980.2|35978.3|35974.7|87
1636715400000|2021-11-12 11:10:00|35982.8|35979.2|35992.3|35988.7|35999.3|35995.7|35982.8|35979.2|216
1636715700000|2021-11-12 11:15:00|35993.8|35990.2|36007.3|36003.7|36008.3|36004.7|35993.3|35989.7|333
1636716000000|2021-11-12 11:20:00|36006.8|36003.2|36016.3|36012.7|36018.3|36014.7|36003.3|35999.7|263
1636716300000|2021-11-12 11:25:00|36015.8|36012.2|36005.8|36002.2|36016.3|36012.7|36005.3|36001.7|213
1636716600000|2021-11-12 11:30:00|36005.3|36001.7|36001.8|35998.2|36008.8|36005.2|36000.3|35996.7|130
1636716900000|2021-11-12 11:35:00|36002.3|35998.7|36011.3|36007.7|36012.3|36008.7|36001.3|35997.7|210
1636717200000|2021-11-12 11:40:00|36011.8|36008.2|36027.8|36024.2|36034.3|36030.7|36007.8|36004.2|388
1636717500000|2021-11-12 11:45:00|36028.3|36024.7|36039.3|36035.7|36039.8|36036.2|36022.3|36018.7|300
1636717800000|2021-11-12 11:50:00|36039.8|36036.2|36037.8|36034.2|36042.3|36038.7|36033.8|36030.2|169
1636718100000|2021-11-12 11:55:00|36037.3|36033.7|36037.8|36034.2|36042.3|36038.7|36033.3|36029.7|97
1636718400000|2021-11-12 12:00:00|36037.3|36033.7|36024.8|36021.2|36040.3|36036.7|36022.8|36019.2|141
1636718700000|2021-11-12 12:05:00|36025.3|36021.7|36022.8|36019.2|36030.3|36026.7|36021.8|36018.2|114
1636719000000|2021-11-12 12:10:00|36023.3|36019.7|36024.8|36021.2|36026.8|36023.2|36017.3|36013.7|171
1636719300000|2021-11-12 12:15:00|36025.3|36021.7|36030.8|36027.2|36031.8|36028.2|36022.3|36018.7|142
1636719600000|2021-11-12 12:20:00|36030.3|36026.7|36026.8|36023.2|36031.3|36027.7|36025.3|36021.7|55
1636719900000|2021-11-12 12:25:00|36027.3|36023.7|36023.3|36019.7|36028.3|36024.7|36022.3|36018.7|125
1636720200000|2021-11-12 12:30:00|36022.3|36018.7|36009.3|36005.7|36022.3|36018.7|36005.8|36002.2|330
1636720500000|2021-11-12 12:35:00|36010.3|36006.7|36016.3|36012.7|36016.8|36013.2|36007.3|36003.7|162
1636720800000|2021-11-12 12:40:00|36016.8|36013.2|36019.3|36015.7|36023.8|36020.2|36015.8|36012.2|133
1636721100000|2021-11-12 12:45:00|36018.8|36015.2|36015.3|36011.7|36018.8|36015.2|36011.8|36008.2|73
1636721400000|2021-11-12 12:50:00|36015.8|36012.2|36013.3|36009.7|36017.8|36014.2|36010.3|36006.7|92
1636721700000|2021-11-12 12:55:00|36012.8|36009.2|36006.3|36002.7|36015.8|36012.2|36003.8|36000.2|188
1636722000000|2021-11-12 13:00:00|36007.3|36003.7|36009.8|36006.2|36015.8|36012.2|36007.3|36003.7|231
1636722300000|2021-11-12 13:05:00|36010.3|36006.7|36018.3|36014.7|36019.3|36015.7|36008.3|36004.7|133
1636722600000|2021-11-12 13:10:00|36018.8|36015.2|36019.3|36015.7|36024.3|36020.7|36012.3|36008.7|159
1636722900000|2021-11-12 13:15:00|36019.8|36016.2|36019.3|36015.7|36024.8|36021.2|36016.8|36013.2|179
1636723200000|2021-11-12 13:20:00|36019.8|36016.2|36023.3|36019.7|36025.3|36021.7|36016.3|36012.7|254
1636723500000|2021-11-12 13:25:00|36023.8|36020.2|36037.8|36034.2|36037.8|36034.2|36022.3|36018.7|266
1636723800000|2021-11-12 13:30:00|36037.3|36033.7|36037.8|36034.2|36040.3|36036.7|36030.3|36026.7|236
1636724100000|2021-11-12 13:35:00|36037.3|36033.7|36043.3|36039.7|36046.8|36043.2|36033.3|36029.7|274
1636724400000|2021-11-12 13:40:00|36042.8|36039.2|36035.8|36032.2|36044.8|36041.2|36034.8|36031.2|249
1636724700000|2021-11-12 13:45:00|36035.3|36031.7|36042.8|36039.2|36043.3|36039.7|36032.8|36029.2|310
1636725000000|2021-11-12 13:50:00|36041.8|36038.2|36047.8|36044.2|36052.3|36048.7|36041.3|36037.7|343
1636725300000|2021-11-12 13:55:00|36047.3|36043.7|36041.8|36038.2|36049.3|36045.7|36039.3|36035.7|286
1636725600000|2021-11-12 14:00:00|36042.3|36038.7|36053.8|36050.2|36056.8|36053.2|36041.3|36037.7|331
1636725900000|2021-11-12 14:05:00|36054.3|36050.7|36054.3|36050.7|36060.8|36057.2|36051.3|36047.7|405
1636726200000|2021-11-12 14:10:00|36054.8|36051.2|36057.3|36053.7|36060.3|36056.7|36050.3|36046.7|308
1636726500000|2021-11-12 14:15:00|36056.8|36053.2|36055.3|36051.7|36061.3|36057.7|36051.8|36048.2|386
1636726800000|2021-11-12 14:20:00|36055.8|36052.2|36038.8|36035.2|36055.8|36052.2|36038.3|36034.7|363
1636727100000|2021-11-12 14:25:00|36038.3|36034.7|36044.8|36041.2|36053.3|36049.7|36035.3|36031.7|590
1636727400000|2021-11-12 14:30:00|36044.2|36041.8|36025.7|36023.3|36055.7|36053.3|36008.7|36006.3|5307
1636727700000|2021-11-12 14:35:00|36025.2|36022.8|36018.7|36016.3|36043.2|36040.8|36003.7|36001.3|3633
1636728000000|2021-11-12 14:40:00|36019.7|36017.3|36008.2|36005.8|36039.2|36036.8|36008.2|36005.8|2050
1636728300000|2021-11-12 14:45:00|36009.7|36007.3|35997.7|35995.3|36029.7|36027.3|35996.7|35994.3|2463
1636728600000|2021-11-12 14:50:00|35998.2|35995.8|35980.2|35977.8|36014.7|36012.3|35974.7|35972.3|2143
1636728900000|2021-11-12 14:55:00|35979.7|35977.3|35980.7|35978.3|36012.7|36010.3|35977.7|35975.3|1829
1636729200000|2021-11-12 15:00:00|35979.7|35977.3|35989.7|35987.3|36000.2|35997.8|35972.2|35969.8|2122
1636729500000|2021-11-12 15:05:00|35988.2|35985.8|36024.2|36021.8|36030.2|36027.8|35976.7|35974.3|2679
1636729800000|2021-11-12 15:10:00|36023|36020.6|36023|36020.6|36032|36029.6|36006.5|36004.1|1774
1636730100000|2021-11-12 15:15:00|36023.5|36021.1|36012.5|36010.1|36030.5|36028.1|36012|36009.6|1375
1636730400000|2021-11-12 15:20:00|36012|36009.6|35986|35983.6|36019.5|36017.1|35983.5|35981.1|1664
1636730700000|2021-11-12 15:25:00|35985.5|35983.1|35955.5|35953.1|35987.5|35985.1|35947.5|35945.1|1674
1636731000000|2021-11-12 15:30:00|35955|35952.6|35935.5|35933.1|35966.5|35964.1|35932.5|35930.1|1872
1636731300000|2021-11-12 15:35:00|35935|35932.6|35948.5|35946.1|35954.5|35952.1|35934|35931.6|1615
1636731600000|2021-11-12 15:40:00|35949|35946.6|35976.5|35974.1|35977.5|35975.1|35946.5|35944.1|1541
1636731900000|2021-11-12 15:45:00|35975.5|35973.1|35974.5|35972.1|35977|35974.6|35964.5|35962.1|1037
1636732200000|2021-11-12 15:50:00|35975|35972.6|35957.5|35955.1|35987.5|35985.1|35955.5|35953.1|1310
1636732500000|2021-11-12 15:55:00|35958|35955.6|35980.5|35978.1|35980.5|35978.1|35955.5|35953.1|1161
1636732800000|2021-11-12 16:00:00|35981|35978.6|36034.5|36032.1|36042.5|36040.1|35981|35978.6|3137
1636733100000|2021-11-12 16:05:00|36035.5|36033.1|36025|36022.6|36037.5|36035.1|36009|36006.6|1817
1636733400000|2021-11-12 16:10:00|36024.5|36022.1|36041.5|36039.1|36042.5|36040.1|36019|36016.6|1160
1636733700000|2021-11-12 16:15:00|36041|36038.6|36099.5|36097.1|36101.5|36099.1|36040|36037.6|2976
1636734000000|2021-11-12 16:20:00|36098|36095.6|36098|36095.6|36109.5|36107.1|36092.5|36090.1|1918
1636734300000|2021-11-12 16:25:00|36098.5|36096.1|36075.5|36073.1|36102.5|36100.1|36068.5|36066.1|1687
1636734600000|2021-11-12 16:30:00|36075|36072.6|36083|36080.6|36088.5|36086.1|36072.5|36070.1|1084
1636734900000|2021-11-12 16:35:00|36082.5|36080.1|36074|36071.6|36094.5|36092.1|36072|36069.6|823
1636735200000|2021-11-12 16:40:00|36074.5|36072.1|36077.5|36075.1|36090|36087.6|36074.5|36072.1|644
1636735500000|2021-11-12 16:45:00|36078|36075.6|36074|36071.6|36087|36084.6|36067|36064.6|727
1636735800000|2021-11-12 16:50:00|36073.5|36071.1|36091.5|36089.1|36093.5|36091.1|36069|36066.6|892
1636736100000|2021-11-12 16:55:00|36090.5|36088.1|36093.5|36091.1|36102.5|36100.1|36089.5|36087.1|919
1636736400000|2021-11-12 17:00:00|36094|36091.6|36105.5|36103.1|36118|36115.6|36093|36090.6|1619
1636736700000|2021-11-12 17:05:00|36105|36102.6|36089.5|36087.1|36112|36109.6|36089.5|36087.1|1234
1636737000000|2021-11-12 17:10:00|36089|36086.6|36108.5|36106.1|36108.5|36106.1|36088|36085.6|826
1636737300000|2021-11-12 17:15:00|36109.5|36107.1|36104|36101.6|36109.5|36107.1|36098.5|36096.1|829
1636737600000|2021-11-12 17:20:00|36103.5|36101.1|36100|36097.6|36108|36105.6|36095.5|36093.1|805
1636737900000|2021-11-12 17:25:00|36100.5|36098.1|36099|36096.6|36102.5|36100.1|36088.5|36086.1|693
1636738200000|2021-11-12 17:30:00|36099.5|36097.1|36091|36088.6|36099.5|36097.1|36085.5|36083.1|519
1636738500000|2021-11-12 17:35:00|36090.5|36088.1|36079.5|36077.1|36093.5|36091.1|36079.5|36077.1|332
1636738800000|2021-11-12 17:40:00|36078.5|36076.1|36061|36058.6|36081|36078.6|36060|36057.6|962
1636739100000|2021-11-12 17:45:00|36061.5|36059.1|36063.5|36061.1|36072.5|36070.1|36060.5|36058.1|692
1636739400000|2021-11-12 17:50:00|36064|36061.6|36067|36064.6|36067|36064.6|36056.5|36054.1|661
1636739700000|2021-11-12 17:55:00|36066.5|36064.1|36064.5|36062.1|36072.5|36070.1|36062.5|36060.1|566
1636740000000|2021-11-12 18:00:00|36064|36061.6|36050|36047.6|36066.5|36064.1|36037.5|36035.1|1732
1636740300000|2021-11-12 18:05:00|36050.5|36048.1|36042|36039.6|36053.5|36051.1|36039.5|36037.1|605
1636740600000|2021-11-12 18:10:00|36041.5|36039.1|36052|36049.6|36057.5|36055.1|36037.5|36035.1|583
1636740900000|2021-11-12 18:15:00|36052.5|36050.1|36053.5|36051.1|36058.5|36056.1|36040.5|36038.1|678
1636741200000|2021-11-12 18:20:00|36053|36050.6|36048.5|36046.1|36058.5|36056.1|36046.5|36044.1|405
1636741500000|2021-11-12 18:25:00|36049|36046.6|36047.5|36045.1|36054.5|36052.1|36041.5|36039.1|653
1636741800000|2021-11-12 18:30:00|36048|36045.6|36067.5|36065.1|36068.5|36066.1|36044|36041.6|443
1636742100000|2021-11-12 18:35:00|36068|36065.6|36068|36065.6|36070.5|36068.1|36062.5|36060.1|352
1636742400000|2021-11-12 18:40:00|36067.5|36065.1|36064.5|36062.1|36068|36065.6|36061.5|36059.1|284
1636742700000|2021-11-12 18:45:00|36064|36061.6|36057.5|36055.1|36064|36061.6|36054.5|36052.1|348
1636743000000|2021-11-12 18:50:00|36057|36054.6|36075.8|36073.4|36076.3|36073.9|36056|36053.6|382
1636743300000|2021-11-12 18:55:00|36076.8|36074.4|36085.3|36082.9|36086.8|36084.4|36076.8|36074.4|465
1636743600000|2021-11-12 19:00:00|36085.8|36083.4|36074.3|36071.9|36087.3|36084.9|36073.3|36070.9|530
1636743900000|2021-11-12 19:05:00|36074.8|36072.4|36070.8|36068.4|36074.8|36072.4|36060.8|36058.4|887
1636744200000|2021-11-12 19:10:00|36070.3|36067.9|36079.8|36077.4|36085.8|36083.4|36070.3|36067.9|413
1636744500000|2021-11-12 19:15:00|36080.3|36077.9|36076.8|36074.4|36083.3|36080.9|36070.3|36067.9|540
1636744800000|2021-11-12 19:20:00|36077.8|36075.4|36069.3|36066.9|36078.3|36075.9|36064.8|36062.4|312
1636745100000|2021-11-12 19:25:00|36069.8|36067.4|36056.8|36054.4|36074.3|36071.9|36050.8|36048.4|518
1636745400000|2021-11-12 19:30:00|36057.3|36054.9|36051.3|36048.9|36060.8|36058.4|36047.8|36045.4|443
1636745700000|2021-11-12 19:35:00|36051.8|36049.4|36055.3|36052.9|36058.8|36056.4|36044.8|36042.4|506
1636746000000|2021-11-12 19:40:00|36054.8|36052.4|36055.3|36052.9|36058.3|36055.9|36048.8|36046.4|472
1636746300000|2021-11-12 19:45:00|36055.8|36053.4|36061.8|36059.4|36062.3|36059.9|36053.8|36051.4|327
1636746600000|2021-11-12 19:50:00|36062.3|36059.9|36060.8|36058.4|36066.8|36064.4|36055.8|36053.4|429
1636746900000|2021-11-12 19:55:00|36061.3|36058.9|36061.3|36058.9|36071.8|36069.4|36059.3|36056.9|421
1636747200000|2021-11-12 20:00:00|36061.8|36059.4|36068.8|36066.4|36068.8|36066.4|36058.8|36056.4|560
1636747500000|2021-11-12 20:05:00|36067.8|36065.4|36074.3|36071.9|36077.8|36075.4|36065.3|36062.9|560
1636747800000|2021-11-12 20:10:00|36073.8|36071.4|36084.8|36082.4|36085.3|36082.9|36068.8|36066.4|521
1636748100000|2021-11-12 20:15:00|36085.3|36082.9|36085.8|36083.4|36087.8|36085.4|36073.3|36070.9|670
1636748400000|2021-11-12 20:20:00|36084.9|36082.5|36091.4|36089|36098.9|36096.5|36083.9|36081.5|755
1636748700000|2021-11-12 20:25:00|36090.9|36088.5|36101.9|36099.5|36101.9|36099.5|36090.4|36088|562
1636749000000|2021-11-12 20:30:00|36101.4|36099|36135.4|36133|36135.9|36133.5|36100.9|36098.5|1835
1636749300000|2021-11-12 20:35:00|36134.9|36132.5|36134.9|36132.5|36149.4|36147|36130.4|36128|1757
1636749600000|2021-11-12 20:40:00|36134.4|36132|36124.4|36122|36139.9|36137.5|36119.9|36117.5|1263
1636749900000|2021-11-12 20:45:00|36123.9|36121.5|36102.4|36100|36123.9|36121.5|36097.9|36095.5|1144
1636750200000|2021-11-12 20:50:00|36102.9|36100.5|36095.9|36093.5|36118.9|36116.5|36094.9|36092.5|1932
1636750500000|2021-11-12 20:55:00|36096.4|36094|36104.4|36102|36114.9|36112.5|36090.9|36088.5|3427
1636750800000|2021-11-12 21:00:00|36092.8|36090.4|36127|36122.2|36127|36122.2|36092.5|36087.7|1310
1636751100000|2021-11-12 21:05:00|36127.5|36122.7|36125|36120.2|36128.5|36123.7|36118.5|36113.7|750
1636751400000|2021-11-12 21:10:00|36124.5|36119.7|36119|36114.2|36124.5|36119.7|36114.5|36109.7|551
1636751700000|2021-11-12 21:15:00|36118.5|36113.7|36137.5|36132.7|36138.5|36133.7|36117|36112.2|384
1636752000000|2021-11-12 21:20:00|36137|36132.2|36143|36138.2|36146|36141.2|36135|36130.2|329
1636752300000|2021-11-12 21:25:00|36142.5|36137.7|36144.5|36139.7|36145|36140.2|36141.5|36136.7|139
1636752600000|2021-11-12 21:30:00|36144|36139.2|36142.5|36137.7|36145|36140.2|36141.5|36136.7|181
1636752900000|2021-11-12 21:35:00|36143|36138.2|36137.5|36132.7|36145.5|36140.7|36137.5|36132.7|156
1636753200000|2021-11-12 21:40:00|36136.5|36131.7|36137|36132.2|36137.5|36132.7|36125|36120.2|173
1636753500000|2021-11-12 21:45:00|36136.5|36131.7|36126|36121.2|36137.5|36132.7|36123|36118.2|70
1636753800000|2021-11-12 21:50:00|36125.5|36120.7|36122|36117.2|36127.5|36122.7|36121|36116.2|102
1636754100000|2021-11-12 21:55:00|36121.5|36116.7|36115.4|36105.6|36121.5|36116.7|36110|36103.9|148
1636930800000|2021-11-14 23:00:00|36130|36125.2|36126|36121.2|36153.5|36148.7|36124.5|36119.7|284
1636931100000|2021-11-14 23:05:00|36126.5|36121.7|36141|36136.2|36141|36136.2|36125|36120.2|121
1636931400000|2021-11-14 23:10:00|36140.5|36135.7|36157.5|36152.7|36160|36155.2|36140.5|36135.7|215
1636931700000|2021-11-14 23:15:00|36157|36152.2|36157|36152.2|36171|36166.2|36149.5|36144.7|175
1636932000000|2021-11-14 23:20:00|36156.5|36151.7|36150|36145.2|36165.5|36160.7|36146|36141.2|98
1636932300000|2021-11-14 23:25:00|36149.5|36144.7|36150|36145.2|36153|36148.2|36146|36141.2|50
1636932600000|2021-11-14 23:30:00|36148|36143.2|36146|36141.2|36148|36143.2|36141|36136.2|108
1636932900000|2021-11-14 23:35:00|36145.5|36140.7|36147|36142.2|36152|36147.2|36144.5|36139.7|84
1636933200000|2021-11-14 23:40:00|36147.5|36142.7|36144|36139.2|36148|36143.2|36140|36135.2|60
1636933500000|2021-11-14 23:45:00|36143.5|36138.7|36148|36143.2|36152|36147.2|36141|36136.2|90
1636933800000|2021-11-14 23:50:00|36148.5|36143.7|36149|36144.2|36154|36149.2|36147|36142.2|96
1636934100000|2021-11-14 23:55:00|36149.5|36144.7|36132.5|36127.7|36151|36146.2|36130|36125.2|159
1636934400000|2021-11-15 00:00:00|36133|36128.2|36145|36140.2|36153|36148.2|36132|36127.2|168
1636934700000|2021-11-15 00:05:00|36145.5|36140.7|36136.5|36131.7|36149.5|36144.7|36136|36131.2|154
1636935000000|2021-11-15 00:10:00|36136|36131.2|36142|36137.2|36143.5|36138.7|36136|36131.2|76
1636935300000|2021-11-15 00:15:00|36142.5|36137.7|36119.5|36114.7|36144|36139.2|36117|36112.2|249
1636935600000|2021-11-15 00:20:00|36120|36115.2|36126.5|36121.7|36131.5|36126.7|36116.5|36111.7|124
1636935900000|2021-11-15 00:25:00|36126|36121.2|36123|36118.2|36131|36126.2|36119.5|36114.7|81
1636936200000|2021-11-15 00:30:00|36123.5|36118.7|36130.5|36125.7|36131|36126.2|36122|36117.2|41
1636936500000|2021-11-15 00:35:00|36131|36126.2|36135|36130.2|36135.5|36130.7|36129.5|36124.7|48
1636936800000|2021-11-15 00:40:00|36134.5|36129.7|36138|36133.2|36140.5|36135.7|36134.5|36129.7|39
1636937100000|2021-11-15 00:45:00|36138.5|36133.7|36139|36134.2|36142|36137.2|36135|36130.2|59
1636937400000|2021-11-15 00:50:00|36138.5|36133.7|36140|36135.2|36144.5|36139.7|36136.5|36131.7|65
1636937700000|2021-11-15 00:55:00|36140.5|36135.7|36137|36132.2|36142.5|36137.7|36133|36128.2|68
1636938000000|2021-11-15 01:00:00|36137.5|36132.7|36129|36124.2|36137.5|36132.7|36126.5|36121.7|61
1636938300000|2021-11-15 01:05:00|36129.5|36124.7|36132|36127.2|36138|36133.2|36127.5|36122.7|114
1636938600000|2021-11-15 01:10:00|36132.5|36127.7|36123|36118.2|36133.5|36128.7|36122|36117.2|84
1636938900000|2021-11-15 01:15:00|36125|36120.2|36121|36116.2|36125|36120.2|36113.5|36108.7|158
1636939200000|2021-11-15 01:20:00|36122|36117.2|36124|36119.2|36125|36120.2|36120|36115.2|99
1636939500000|2021-11-15 01:25:00|36124.5|36119.7|36122|36117.2|36125|36120.2|36119|36114.2|141
1636939800000|2021-11-15 01:30:00|36122.5|36117.7|36121|36116.2|36123.5|36118.7|36116.5|36111.7|137
1636940100000|2021-11-15 01:35:00|36121.5|36116.7|36120|36115.2|36124.5|36119.7|36119|36114.2|142
1636940400000|2021-11-15 01:40:00|36119.5|36114.7|36118.5|36113.7|36124.5|36119.7|36117.5|36112.7|41
1636940700000|2021-11-15 01:45:00|36119|36114.2|36117|36112.2|36124|36119.2|36117|36112.2|62
1636941000000|2021-11-15 01:50:00|36116.5|36111.7|36112.5|36107.7|36117.5|36112.7|36110.5|36105.7|93
1636941300000|2021-11-15 01:55:00|36113|36108.2|36112|36107.2|36117.5|36112.7|36109|36104.2|94
1636941600000|2021-11-15 02:00:00|36112.5|36107.7|36116|36111.2|36118|36113.2|36110.5|36105.7|81
1636941900000|2021-11-15 02:05:00|36115.5|36110.7|36121|36116.2|36122|36117.2|36115.5|36110.7|59
1636942200000|2021-11-15 02:10:00|36120.5|36115.7|36121.5|36116.7|36123|36118.2|36118|36113.2|30
1636942500000|2021-11-15 02:15:00|36122|36117.2|36119|36114.2|36124|36119.2|36118|36113.2|48
1636942800000|2021-11-15 02:20:00|36118.5|36113.7|36120|36115.2|36122.5|36117.7|36117|36112.2|23
1636943100000|2021-11-15 02:25:00|36121|36116.2|36118.5|36113.7|36121|36116.2|36116|36111.2|44
1636943400000|2021-11-15 02:30:00|36119|36114.2|36119|36114.2|36121.5|36116.7|36116.5|36111.7|23
1636943700000|2021-11-15 02:35:00|36118.5|36113.7|36117|36112.2|36120|36115.2|36115|36110.2|24
1636944000000|2021-11-15 02:40:00|36116.5|36111.7|36121|36116.2|36122|36117.2|36115.5|36110.7|16
1636944300000|2021-11-15 02:45:00|36120.5|36115.7|36125|36120.2|36127|36122.2|36119.5|36114.7|84
1636944600000|2021-11-15 02:50:00|36124.5|36119.7|36119|36114.2|36125.5|36120.7|36118.5|36113.7|26
1636944900000|2021-11-15 02:55:00|36118.5|36113.7|36117|36112.2|36123|36118.2|36117|36112.2|36
1636945200000|2021-11-15 03:00:00|36116.5|36111.7|36103.5|36098.7|36119|36114.2|36101|36096.2|143
1636945500000|2021-11-15 03:05:00|36102.5|36097.7|36102|36097.2|36111.5|36106.7|36101.5|36096.7|88
1636945800000|2021-11-15 03:10:00|36101.5|36096.7|36097.5|36092.7|36106.5|36101.7|36096|36091.2|96
1636946100000|2021-11-15 03:15:00|36097|36092.2|36089.5|36084.7|36097.5|36092.7|36087.5|36082.7|121
1636946400000|2021-11-15 03:20:00|36090|36085.2|36087.5|36082.7|36093|36088.2|36087.5|36082.7|69
1636946700000|2021-11-15 03:25:00|36088|36083.2|36086.5|36081.7|36089|36084.2|36084.5|36079.7|77
1636947000000|2021-11-15 03:30:00|36086|36081.2|36090|36085.2|36093|36088.2|36085.5|36080.7|71
1636947300000|2021-11-15 03:35:00|36090.5|36085.7|36088|36083.2|36091|36086.2|36086.5|36081.7|56
1636947600000|2021-11-15 03:40:00|36087.5|36082.7|36083.5|36078.7|36088|36083.2|36080.5|36075.7|90
1636947900000|2021-11-15 03:45:00|36083|36078.2|36089.5|36084.7|36089.5|36084.7|36082.5|36077.7|52
1636948200000|2021-11-15 03:50:00|36089|36084.2|36083|36078.2|36089.5|36084.7|36082.5|36077.7|45
1636948500000|2021-11-15 03:55:00|36082.5|36077.7|36083.5|36078.7|36085|36080.2|36082.5|36077.7|28
1636948800000|2021-11-15 04:00:00|36083|36078.2|36084|36079.2|36087|36082.2|36082.5|36077.7|29
1636949100000|2021-11-15 04:05:00|36083.5|36078.7|36081.5|36076.7|36084.5|36079.7|36079|36074.2|71
1636949400000|2021-11-15 04:10:00|36082|36077.2|36084.5|36079.7|36086|36081.2|36082|36077.2|50
1636949700000|2021-11-15 04:15:00|36085.5|36080.7|36086|36081.2|36087|36082.2|36083|36078.2|68
1636950000000|2021-11-15 04:20:00|36086.5|36081.7|36086.5|36081.7|36087.5|36082.7|36084.5|36079.7|84
1636950300000|2021-11-15 04:25:00|36086|36081.2|36085.5|36080.7|36086.5|36081.7|36084.5|36079.7|24
1636950600000|2021-11-15 04:30:00|36086|36081.2|36082|36077.2|36087|36082.2|36077.5|36072.7|51
1636950900000|2021-11-15 04:35:00|36081.5|36076.7|36073|36068.2|36081.5|36076.7|36073|36068.2|96
1636951200000|2021-11-15 04:40:00|36073.5|36068.7|36075|36070.2|36075.5|36070.7|36071|36066.2|76
1636951500000|2021-11-15 04:45:00|36074.5|36069.7|36079|36074.2|36082|36077.2|36072.5|36067.7|50
1636951800000|2021-11-15 04:50:00|36078.5|36073.7|36084|36079.2|36084.5|36079.7|36077.5|36072.7|47
1636952100000|2021-11-15 04:55:00|36083.5|36078.7|36092.5|36087.7|36092.5|36087.7|36083.5|36078.7|78
1636952400000|2021-11-15 05:00:00|36092|36087.2|36096|36091.2|36096.5|36091.7|36092|36087.2|96
1636952700000|2021-11-15 05:05:00|36096.5|36091.7|36099.5|36094.7|36105|36100.2|36096.5|36091.7|142
1636953000000|2021-11-15 05:10:00|36099|36094.2|36097.5|36092.7|36101|36096.2|36096.5|36091.7|72
1636953300000|2021-11-15 05:15:00|36097|36092.2|36100.5|36095.7|36103|36098.2|36096.5|36091.7|41
1636953600000|2021-11-15 05:20:00|36101|36096.2|36097.5|36092.7|36102|36097.2|36097.5|36092.7|35
1636953900000|2021-11-15 05:25:00|36098|36093.2|36100|36095.2|36100.5|36095.7|36095|36090.2|40
1636954200000|2021-11-15 05:30:00|36099.5|36094.7|36098|36093.2|36101.5|36096.7|36098|36093.2|35
1636954500000|2021-11-15 05:35:00|36098.5|36093.7|36095|36090.2|36098.5|36093.7|36094.5|36089.7|33
1636954800000|2021-11-15 05:40:00|36095.5|36090.7|36090.5|36085.7|36095.5|36090.7|36089.5|36084.7|41
1636955100000|2021-11-15 05:45:00|36090|36085.2|36093|36088.2|36094.5|36089.7|36087|36082.2|43
1636955400000|2021-11-15 05:50:00|36093.5|36088.7|36092.5|36087.7|36094.5|36089.7|36092.5|36087.7|24
1636955700000|2021-11-15 05:55:00|36093|36088.2|36095.5|36090.7|36101|36096.2|36091.5|36086.7|90
1636956000000|2021-11-15 06:00:00|36095|36090.2|36092|36087.2|36099|36094.2|36083|36078.2|166
1636956300000|2021-11-15 06:05:00|36092.5|36087.7|36086.5|36081.7|36095.5|36090.7|36086.5|36081.7|51
1636956600000|2021-11-15 06:10:00|36086|36081.2|36078.5|36073.7|36089|36084.2|36078|36073.2|109
1636956900000|2021-11-15 06:15:00|36078|36073.2|36082.5|36077.7|36084.5|36079.7|36077|36072.2|92
1636957200000|2021-11-15 06:20:00|36083.5|36078.7|36080|36075.2|36084.5|36079.7|36079|36074.2|83
1636957500000|2021-11-15 06:25:00|36080.5|36075.7|36083|36078.2|36085|36080.2|36079.5|36074.7|66
1636957800000|2021-11-15 06:30:00|36083.5|36078.7|36078|36073.2|36084|36079.2|36076|36071.2|55
1636958100000|2021-11-15 06:35:00|36078.5|36073.7|36072.5|36067.7|36081|36076.2|36072|36067.2|57
1636958400000|2021-11-15 06:40:00|36072|36067.2|36072.5|36067.7|36073|36068.2|36064.5|36059.7|120
1636958700000|2021-11-15 06:45:00|36073.5|36068.7|36072.5|36067.7|36076.5|36071.7|36070|36065.2|89
1636959000000|2021-11-15 06:50:00|36073|36068.2|36074.5|36069.7|36075.5|36070.7|36071.5|36066.7|33
1636959300000|2021-11-15 06:55:00|36075|36070.2|36079|36074.2|36079|36074.2|36066|36061.2|112
1636959600000|2021-11-15 07:00:00|36078.4|36074.8|36076.4|36072.8|36080.9|36077.3|36072.4|36068.8|71
1636959900000|2021-11-15 07:05:00|36076.9|36073.3|36077.4|36073.8|36079.4|36075.8|36075.9|36072.3|65
1636960200000|2021-11-15 07:10:00|36076.4|36072.8|36077.4|36073.8|36081.4|36077.8|36068.4|36064.8|70
1636960500000|2021-11-15 07:15:00|36076.4|36072.8|36071.4|36067.8|36077.4|36073.8|36067.4|36063.8|73
1636960800000|2021-11-15 07:20:00|36070.9|36067.3|36069.4|36065.8|36076.9|36073.3|36066.9|36063.3|104
1636961100000|2021-11-15 07:25:00|36069.9|36066.3|36059.9|36056.3|36070.9|36067.3|36055.4|36051.8|180
1636961400000|2021-11-15 07:30:00|36060.9|36057.3|36052.9|36049.3|36062.9|36059.3|36048.9|36045.3|210
1636961700000|2021-11-15 07:35:00|36051.9|36048.3|36056.9|36053.3|36058.4|36054.8|36048.4|36044.8|196
1636962000000|2021-11-15 07:40:00|36056.4|36052.8|36057.9|36054.3|36060.9|36057.3|36051.9|36048.3|158
1636962300000|2021-11-15 07:45:00|36058.4|36054.8|36071.9|36068.3|36072.9|36069.3|36056.9|36053.3|242
1636962600000|2021-11-15 07:50:00|36071.4|36067.8|36080.9|36077.3|36080.9|36077.3|36069.9|36066.3|262
1636962900000|2021-11-15 07:55:00|36080.4|36076.8|36084.9|36081.3|36088.4|36084.8|36079.9|36076.3|450
1636963200000|2021-11-15 08:00:00|36085.9|36082.3|36091.4|36087.8|36091.9|36088.3|36065.9|36062.3|490
1636963500000|2021-11-15 08:05:00|36090.9|36087.3|36085.4|36081.8|36094.9|36091.3|36078.4|36074.8|265
1636963800000|2021-11-15 08:10:00|36084.9|36081.3|36078.9|36075.3|36084.9|36081.3|36068.4|36064.8|280
1636964100000|2021-11-15 08:15:00|36078.4|36074.8|36076.9|36073.3|36080.4|36076.8|36071.9|36068.3|143
1636964400000|2021-11-15 08:20:00|36077.9|36074.3|36086.4|36082.8|36091.9|36088.3|36072.9|36069.3|190
1636964700000|2021-11-15 08:25:00|36086.9|36083.3|36089.9|36086.3|36096.4|36092.8|36083.9|36080.3|226
1636965000000|2021-11-15 08:30:00|36090.4|36086.8|36096.9|36093.3|36098.9|36095.3|36089.9|36086.3|164
1636965300000|2021-11-15 08:35:00|36096.4|36092.8|36095.9|36092.3|36097.9|36094.3|36088.4|36084.8|179
1636965600000|2021-11-15 08:40:00|36096.4|36092.8|36100.4|36096.8|36106.4|36102.8|36092.9|36089.3|227
1636965900000|2021-11-15 08:45:00|36100.9|36097.3|36109.9|36106.3|36110.9|36107.3|36100.9|36097.3|200
1636966200000|2021-11-15 08:50:00|36110.9|36107.3|36119.9|36116.3|36120.9|36117.3|36107.4|36103.8|208
1636966500000|2021-11-15 08:55:00|36120.4|36116.8|36133.4|36129.8|36134.4|36130.8|36118.4|36114.8|391
1636966800000|2021-11-15 09:00:00|36133.9|36130.3|36158.4|36154.8|36158.9|36155.3|36128.9|36125.3|546
1636967100000|2021-11-15 09:05:00|36157.9|36154.3|36170.4|36166.8|36181.4|36177.8|36157.4|36153.8|580
1636967400000|2021-11-15 09:10:00|36169.9|36166.3|36163.9|36160.3|36170.4|36166.8|36161.9|36158.3|193
1636967700000|2021-11-15 09:15:00|36164.4|36160.8|36169.4|36165.8|36169.9|36166.3|36157.4|36153.8|220
1636968000000|2021-11-15 09:20:00|36168.9|36165.3|36169.4|36165.8|36169.9|36166.3|36159.9|36156.3|303
1636968300000|2021-11-15 09:25:00|36168.9|36165.3|36166.4|36162.8|36169.9|36166.3|36164.9|36161.3|135
1636968600000|2021-11-15 09:30:00|36165.9|36162.3|36164.4|36160.8|36166.9|36163.3|36158.9|36155.3|183
1636968900000|2021-11-15 09:35:00|36163.9|36160.3|36157.9|36154.3|36164.4|36160.8|36156.4|36152.8|124
1636969200000|2021-11-15 09:40:00|36157.4|36153.8|36158.4|36154.8|36161.4|36157.8|36155.9|36152.3|283
1636969500000|2021-11-15 09:45:00|36157.9|36154.3|36158.9|36155.3|36165.9|36162.3|36154.9|36151.3|223
1636969800000|2021-11-15 09:50:00|36159.4|36155.8|36168.9|36165.3|36168.9|36165.3|36157.9|36154.3|107
1636970100000|2021-11-15 09:55:00|36168.4|36164.8|36175.4|36171.8|36178.9|36175.3|36167.9|36164.3|201
1636970400000|2021-11-15 10:00:00|36174.9|36171.3|36176.9|36173.3|36181.9|36178.3|36171.9|36168.3|293
1636970700000|2021-11-15 10:05:00|36177.4|36173.8|36180.9|36177.3|36187.9|36184.3|36176.9|36173.3|265
1636971000000|2021-11-15 10:10:00|36181.9|36178.3|36184.9|36181.3|36189.9|36186.3|36180.9|36177.3|203
1636971300000|2021-11-15 10:15:00|36184.4|36180.8|36189.4|36185.8|36190.9|36187.3|36182.4|36178.8|228
1636971600000|2021-11-15 10:20:00|36189.9|36186.3|36186.9|36183.3|36189.9|36186.3|36183.9|36180.3|138
1636971900000|2021-11-15 10:25:00|36185.9|36182.3|36180.9|36177.3|36188.9|36185.3|36179.9|36176.3|116
1636972200000|2021-11-15 10:30:00|36179.9|36176.3|36185.9|36182.3|36185.9|36182.3|36178.9|36175.3|109
1636972500000|2021-11-15 10:35:00|36186.9|36183.3|36207.4|36203.8|36208.9|36205.3|36183.9|36180.3|273
1636972800000|2021-11-15 10:40:00|36206.9|36203.3|36198.9|36195.3|36207.4|36203.8|36193.4|36189.8|344
1636973100000|2021-11-15 10:45:00|36198.4|36194.8|36191.9|36188.3|36198.9|36195.3|36191.4|36187.8|100
1636973400000|2021-11-15 10:50:00|36196.9|36193.3|36201.9|36198.3|36201.9|36198.3|36196.9|36193.3|90
1636973700000|2021-11-15 10:55:00|36202.4|36198.8|36210.9|36207.3|36210.9|36207.3|36201.9|36198.3|184
1636974000000|2021-11-15 11:00:00|36210.4|36206.8|36200.9|36197.3|36212.9|36209.3|36193.9|36190.3|196
1636974300000|2021-11-15 11:05:00|36201.4|36197.8|36199.9|36196.3|36205.4|36201.8|36198.4|36194.8|129
1636974600000|2021-11-15 11:10:00|36198.9|36195.3|36201.9|36198.3|36203.9|36200.3|36195.9|36192.3|138
1636974900000|2021-11-15 11:15:00|36201.4|36197.8|36211.9|36208.3|36217.9|36214.3|36198.4|36194.8|192
1636975200000|2021-11-15 11:20:00|36211.4|36207.8|36214.9|36211.3|36215.9|36212.3|36203.9|36200.3|160
1636975500000|2021-11-15 11:25:00|36214.4|36210.8|36202.9|36199.3|36215.9|36212.3|36202.4|36198.8|109
1636975800000|2021-11-15 11:30:00|36202.4|36198.8|36213.9|36210.3|36222.4|36218.8|36202.4|36198.8|320
1636976100000|2021-11-15 11:35:00|36214.4|36210.8|36206.9|36203.3|36214.4|36210.8|36201.9|36198.3|124
1636976400000|2021-11-15 11:40:00|36207.4|36203.8|36203.9|36200.3|36210.9|36207.3|36202.9|36199.3|127
1636976700000|2021-11-15 11:45:00|36202.9|36199.3|36198.9|36195.3|36206.4|36202.8|36197.4|36193.8|179
1636977000000|2021-11-15 11:50:00|36198.4|36194.8|36202.4|36198.8|36205.4|36201.8|36196.9|36193.3|93
1636977300000|2021-11-15 11:55:00|36201.9|36198.3|36203.4|36199.8|36205.4|36201.8|36200.4|36196.8|62
1636977600000|2021-11-15 12:00:00|36202.9|36199.3|36200.9|36197.3|36203.9|36200.3|36196.4|36192.8|160
1636977900000|2021-11-15 12:05:00|36200.4|36196.8|36200.4|36196.8|36201.4|36197.8|36197.4|36193.8|66
1636978200000|2021-11-15 12:10:00|36199.9|36196.3|36202.9|36199.3|36203.9|36200.3|36198.4|36194.8|75
1636978500000|2021-11-15 12:15:00|36203.4|36199.8|36202.9|36199.3|36205.9|36202.3|36201.9|36198.3|62
1636978800000|2021-11-15 12:20:00|36203.4|36199.8|36189.9|36186.3|36203.9|36200.3|36188.9|36185.3|276
1636979100000|2021-11-15 12:25:00|36189.4|36185.8|36191.4|36187.8|36194.4|36190.8|36188.9|36185.3|149
1636979400000|2021-11-15 12:30:00|36190.9|36187.3|36201.4|36197.8|36203.9|36200.3|36189.9|36186.3|149
1636979700000|2021-11-15 12:35:00|36201.9|36198.3|36205.4|36201.8|36207.9|36204.3|36200.9|36197.3|141
1636980000000|2021-11-15 12:40:00|36205.9|36202.3|36214.4|36210.8|36214.9|36211.3|36203.9|36200.3|187
1636980300000|2021-11-15 12:45:00|36214.9|36211.3|36215.4|36211.8|36216.9|36213.3|36211.4|36207.8|222
1636980600000|2021-11-15 12:50:00|36214.9|36211.3|36208.9|36205.3|36216.9|36213.3|36208.9|36205.3|349
1636980900000|2021-11-15 12:55:00|36209.4|36205.8|36216.9|36213.3|36217.9|36214.3|36208.4|36204.8|195
1636981200000|2021-11-15 13:00:00|36214.9|36211.3|36230.9|36227.3|36232.9|36229.3|36211.9|36208.3|746
1636981500000|2021-11-15 13:05:00|36231.4|36227.8|36224.4|36220.8|36236.4|36232.8|36222.4|36218.8|477
1636981800000|2021-11-15 13:10:00|36224.9|36221.3|36232.9|36229.3|36235.9|36232.3|36223.9|36220.3|425
1636982100000|2021-11-15 13:15:00|36233.9|36230.3|36243.9|36240.3|36249.4|36245.8|36232.4|36228.8|578
1636982400000|2021-11-15 13:20:00|36244.4|36240.8|36251.9|36248.3|36259.4|36255.8|36239.4|36235.8|1000
1636982700000|2021-11-15 13:25:00|36250.9|36247.3|36242.4|36238.8|36255.9|36252.3|36241.4|36237.8|394
1636983000000|2021-11-15 13:30:00|36242.9|36239.3|36241.4|36237.8|36253.4|36249.8|36238.9|36235.3|438
1636983300000|2021-11-15 13:35:00|36241.9|36238.3|36239.9|36236.3|36247.4|36243.8|36236.9|36233.3|381
1636983600000|2021-11-15 13:40:00|36240.4|36236.8|36244.4|36240.8|36248.9|36245.3|36237.4|36233.8|324
1636983900000|2021-11-15 13:45:00|36243.9|36240.3|36232.4|36228.8|36249.4|36245.8|36231.9|36228.3|441
1636984200000|2021-11-15 13:50:00|36232.9|36229.3|36227.9|36224.3|36240.9|36237.3|36225.9|36222.3|447
1636984500000|2021-11-15 13:55:00|36227.4|36223.8|36227.9|36224.3|36231.9|36228.3|36222.9|36219.3|258
1636984800000|2021-11-15 14:00:00|36227.4|36223.8|36236.9|36233.3|36237.4|36233.8|36223.4|36219.8|254
1636985100000|2021-11-15 14:05:00|36235.9|36232.3|36227.9|36224.3|36238.9|36235.3|36225.9|36222.3|339
1636985400000|2021-11-15 14:10:00|36227.4|36223.8|36223.4|36219.8|36233.9|36230.3|36222.4|36218.8|304
1636985700000|2021-11-15 14:15:00|36223.9|36220.3|36222.9|36219.3|36228.4|36224.8|36218.9|36215.3|271
1636986000000|2021-11-15 14:20:00|36223.4|36219.8|36223.9|36220.3|36226.9|36223.3|36221.4|36217.8|255
1636986300000|2021-11-15 14:25:00|36224.4|36220.8|36224.9|36221.3|36230.9|36227.3|36215.4|36211.8|733
1636986600000|2021-11-15 14:30:00|36224.3|36221.9|36208.3|36205.9|36235.8|36233.4|36195.8|36193.4|4715
1636986900000|2021-11-15 14:35:00|36207.8|36205.4|36221.8|36219.4|36227.8|36225.4|36198.8|36196.4|1847
1636987200000|2021-11-15 14:40:00|36222.3|36219.9|36191.3|36188.9|36232.8|36230.4|36174.8|36172.4|3431
1636987500000|2021-11-15 14:45:00|36190.8|36188.4|36174.3|36171.9|36196.8|36194.4|36166.3|36163.9|2264
1636987800000|2021-11-15 14:50:00|36174.8|36172.4|36178.8|36176.4|36185.3|36182.9|36142.3|36139.9|3480
1636988100000|2021-11-15 14:55:00|36179.3|36176.9|36198.3|36195.9|36202.3|36199.9|36174.8|36172.4|1792
1636988400000|2021-11-15 15:00:00|36197.3|36194.9|36162.3|36159.9|36200.3|36197.9|36150.3|36147.9|2072
1636988700000|2021-11-15 15:05:00|36161.8|36159.4|36171.3|36168.9|36187.3|36184.9|36158.3|36155.9|1519
1636989000000|2021-11-15 15:10:00|36171.8|36169.4|36165.3|36162.9|36185.3|36182.9|36161.3|36158.9|1288
1636989300000|2021-11-15 15:15:00|36165.8|36163.4|36167.3|36164.9|36178.3|36175.9|36151.3|36148.9|1197
1636989600000|2021-11-15 15:20:00|36164.8|36162.4|36173.3|36170.9|36196.3|36193.9|36164.8|36162.4|1185
1636989900000|2021-11-15 15:25:00|36173.8|36171.4|36192.3|36189.9|36201.3|36198.9|36172.3|36169.9|1030
1636990200000|2021-11-15 15:30:00|36191.8|36189.4|36187.8|36185.4|36196.8|36194.4|36175.8|36173.4|1082
1636990500000|2021-11-15 15:35:00|36187.3|36184.9|36198.8|36196.4|36201.3|36198.9|36181.3|36178.9|952
1636990800000|2021-11-15 15:40:00|36199.3|36196.9|36201.8|36199.4|36208.3|36205.9|36189.3|36186.9|1404
1636991100000|2021-11-15 15:45:00|36202.3|36199.9|36222.8|36220.4|36223.8|36221.4|36199.3|36196.9|1330
1636991400000|2021-11-15 15:50:00|36223.3|36220.9|36218.8|36216.4|36236.3|36233.9|36215.3|36212.9|1772
1636991700000|2021-11-15 15:55:00|36219.3|36216.9|36196.3|36193.9|36220.3|36217.9|36194.3|36191.9|1415
1636992000000|2021-11-15 16:00:00|36195.8|36193.4|36208.3|36205.9|36222.3|36219.9|36190.3|36187.9|1383
1636992300000|2021-11-15 16:05:00|36207.8|36205.4|36204.8|36202.4|36212.8|36210.4|36201.3|36198.9|830
1636992600000|2021-11-15 16:10:00|36204.3|36201.9|36212.3|36209.9|36215.3|36212.9|36197.8|36195.4|726
1636992900000|2021-11-15 16:15:00|36211.8|36209.4|36200.3|36197.9|36211.8|36209.4|36190.8|36188.4|1218
1636993200000|2021-11-15 16:20:00|36201.3|36198.9|36183.8|36181.4|36202.8|36200.4|36183.3|36180.9|647
1636993500000|2021-11-15 16:25:00|36183.3|36180.9|36171.3|36168.9|36185.3|36182.9|36171.3|36168.9|843
1636993800000|2021-11-15 16:30:00|36171.8|36169.4|36169.3|36166.9|36174.3|36171.9|36155.3|36152.9|1570
1636994100000|2021-11-15 16:35:00|36171.3|36168.9|36169.3|36166.9|36178.8|36176.4|36164.3|36161.9|971
1636994400000|2021-11-15 16:40:00|36170.3|36167.9|36089.3|36086.9|36173.3|36170.9|36083.3|36080.9|3639
1636994700000|2021-11-15 16:45:00|36088.3|36085.9|36103.3|36100.9|36115.3|36112.9|36070.3|36067.9|2691
1636995000000|2021-11-15 16:50:00|36102.8|36100.4|36095.3|36092.9|36105.3|36102.9|36074.8|36072.4|1402
1636995300000|2021-11-15 16:55:00|36096.3|36093.9|36105.3|36102.9|36113.3|36110.9|36095.3|36092.9|1386
1636995600000|2021-11-15 17:00:00|36104.3|36101.9|36105.3|36102.9|36113.3|36110.9|36094.3|36091.9|1289
1636995900000|2021-11-15 17:05:00|36104.3|36101.9|36121.8|36119.4|36122.8|36120.4|36100.3|36097.9|897
1636996200000|2021-11-15 17:10:00|36121.3|36118.9|36119.3|36116.9|36125.3|36122.9|36112.3|36109.9|743
1636996500000|2021-11-15 17:15:00|36118.8|36116.4|36103.3|36100.9|36118.8|36116.4|36099.3|36096.9|911
1636996800000|2021-11-15 17:20:00|36103.8|36101.4|36107.8|36105.4|36108.8|36106.4|36082.3|36079.9|1175
1636997100000|2021-11-15 17:25:00|36107.3|36104.9|36102.8|36100.4|36117.3|36114.9|36095.8|36093.4|1053
1636997400000|2021-11-15 17:30:00|36103.3|36100.9|36115.3|36112.9|36120.3|36117.9|36100.8|36098.4|793
1636997700000|2021-11-15 17:35:00|36114.8|36112.4|36119.3|36116.9|36129.3|36126.9|36109.3|36106.9|676
1636998000000|2021-11-15 17:40:00|36119.9|36117.5|36124.9|36122.5|36129.9|36127.5|36107.9|36105.5|1070
1636998300000|2021-11-15 17:45:00|36124.4|36122|36121.4|36119|36125.9|36123.5|36116.4|36114|490
1636998600000|2021-11-15 17:50:00|36120.9|36118.5|36130.9|36128.5|36131.9|36129.5|36116.9|36114.5|579
1636998900000|2021-11-15 17:55:00|36130.4|36128|36138.9|36136.5|36141.9|36139.5|36124.9|36122.5|562
1636999200000|2021-11-15 18:00:00|36138.4|36136|36142.9|36140.5|36143.4|36141|36120.4|36118|793
1636999500000|2021-11-15 18:05:00|36142.4|36140|36136.9|36134.5|36143.4|36141|36130.4|36128|554
1636999800000|2021-11-15 18:10:00|36137.9|36135.5|36136.9|36134.5|36141.9|36139.5|36132.9|36130.5|462
1637000100000|2021-11-15 18:15:00|36137.4|36135|36132.9|36130.5|36147.9|36145.5|36129.9|36127.5|808
1637000400000|2021-11-15 18:20:00|36132.4|36130|36133.9|36131.5|36141.9|36139.5|36116.9|36114.5|1493
1637000700000|2021-11-15 18:25:00|36133.4|36131|36128.9|36126.5|36135.9|36133.5|36118.4|36116|578
1637001000000|2021-11-15 18:30:00|36129.4|36127|36116.9|36114.5|36132.4|36130|36114.4|36112|341
1637001300000|2021-11-15 18:35:00|36116.4|36114|36119.9|36117.5|36122.9|36120.5|36113.4|36111|430
1637001600000|2021-11-15 18:40:00|36118.9|36116.5|36118.9|36116.5|36121.4|36119|36108.4|36106|319
1637001900000|2021-11-15 18:45:00|36118.4|36116|36121.4|36119|36121.9|36119.5|36112.9|36110.5|410
1637002200000|2021-11-15 18:50:00|36120.9|36118.5|36121.4|36119|36124.9|36122.5|36117.9|36115.5|367
1637002500000|2021-11-15 18:55:00|36120.9|36118.5|36117.9|36115.5|36126.9|36124.5|36116.9|36114.5|379
1637002800000|2021-11-15 19:00:00|36118.4|36116|36121.9|36119.5|36123.9|36121.5|36112.9|36110.5|716
1637003100000|2021-11-15 19:05:00|36121.4|36119|36112.4|36110|36122.9|36120.5|36103.4|36101|483
1637003400000|2021-11-15 19:10:00|36111.9|36109.5|36108.9|36106.5|36120.4|36118|36108.4|36106|414
1637003700000|2021-11-15 19:15:00|36109.4|36107|36087.9|36085.5|36110.4|36108|36086.4|36084|585
1637004000000|2021-11-15 19:20:00|36088.4|36086|36088.4|36086|36091.9|36089.5|36073.9|36071.5|760
1637004300000|2021-11-15 19:25:00|36087.9|36085.5|36082.4|36080|36089.9|36087.5|36066.9|36064.5|734
1637004600000|2021-11-15 19:30:00|36081.9|36079.5|36084.9|36082.5|36085.9|36083.5|36074.4|36072|496
1637004900000|2021-11-15 19:35:00|36085.9|36083.5|36092.4|36090|36096.9|36094.5|36083.9|36081.5|470
1637005200000|2021-11-15 19:40:00|36091.9|36089.5|36104.9|36102.5|36110.4|36108|36090.9|36088.5|802
1637005500000|2021-11-15 19:45:00|36104.4|36102|36095.9|36093.5|36109.9|36107.5|36090.4|36088|894
1637005800000|2021-11-15 19:50:00|36095.4|36093|36094.4|36092|36100.4|36098|36087.4|36085|474
1637006100000|2021-11-15 19:55:00|36094.9|36092.5|36093.9|36091.5|36102.9|36100.5|36091.9|36089.5|526
1637006400000|2021-11-15 20:00:00|36095.4|36093|36087.4|36085|36095.9|36093.5|36085.9|36083.5|626
1637006700000|2021-11-15 20:05:00|36086.9|36084.5|36079.4|36077|36092.4|36090|36077.9|36075.5|658
1637007000000|2021-11-15 20:10:00|36078.9|36076.5|36077.4|36075|36086.9|36084.5|36067.9|36065.5|749
1637007300000|2021-11-15 20:15:00|36076.9|36074.5|36079.9|36077.5|36090.4|36088|36073.4|36071|701
1637007600000|2021-11-15 20:20:00|36079.7|36077.3|36083.2|36080.8|36089.7|36087.3|36079.7|36077.3|542
1637007900000|2021-11-15 20:25:00|36083.7|36081.3|36092.7|36090.3|36100.7|36098.3|36080.7|36078.3|1015
1637008200000|2021-11-15 20:30:00|36091.7|36089.3|36077.2|36074.8|36093.7|36091.3|36076.2|36073.8|805
1637008500000|2021-11-15 20:35:00|36077.7|36075.3|36068.2|36065.8|36086.2|36083.8|36066.7|36064.3|1033
1637008800000|2021-11-15 20:40:00|36068.7|36066.3|36065.7|36063.3|36078.7|36076.3|36056.7|36054.3|1433
1637009100000|2021-11-15 20:45:00|36065.2|36062.8|36052.2|36049.8|36066.2|36063.8|36039.7|36037.3|1564
1637009400000|2021-11-15 20:50:00|36052.7|36050.3|36059.2|36056.8|36060.7|36058.3|36034.2|36031.8|2155
1637009700000|2021-11-15 20:55:00|36059.7|36057.3|36092.7|36090.3|36097.2|36094.8|36053.7|36051.3|3921
1637010000000|2021-11-15 21:00:00|36094.2|36091.8|36104.4|36099.6|36118.4|36113.6|36094.2|36089.6|1843
1637010300000|2021-11-15 21:05:00|36103.9|36099.1|36109.9|36105.1|36113.9|36109.1|36095.4|36090.6|545
1637010600000|2021-11-15 21:10:00|36110.4|36105.6|36120.4|36115.6|36122.9|36118.1|36098.4|36093.6|572
1637010900000|2021-11-15 21:15:00|36119.9|36115.1|36110.9|36106.1|36119.9|36115.1|36107.9|36103.1|109
1637011200000|2021-11-15 21:20:00|36111.4|36106.6|36107.4|36102.6|36113.4|36108.6|36105.4|36100.6|45
1637011500000|2021-11-15 21:25:00|36107.9|36103.1|36107.4|36102.6|36110.4|36105.6|36106.4|36101.6|108
1637011800000|2021-11-15 21:30:00|36107.9|36103.1|36111.4|36106.6|36112.9|36108.1|36107.4|36102.6|62
1637012100000|2021-11-15 21:35:00|36110.9|36106.1|36106.4|36101.6|36110.9|36106.1|36104.9|36100.1|68
1637012400000|2021-11-15 21:40:00|36105.9|36101.1|36105.4|36100.6|36106.4|36101.6|36102.9|36098.1|81
1637012700000|2021-11-15 21:45:00|36105.9|36101.1|36100.4|36095.6|36107.9|36103.1|36098.9|36094.1|74
1637013000000|2021-11-15 21:50:00|36101.4|36096.6|36102.4|36097.6|36103.9|36099.1|36101.4|36096.6|74
1637013300000|2021-11-15 21:55:00|36102.9|36098.1|36107.7|36097.9|36107.7|36100.6|36102.4|36097.1|92
1637013600000|2021-11-15 22:00:00|36107.5|36097.7|36106.5|36096.7|36109.8|36100|36106.3|36096.5|0
1637013900000|2021-11-15 22:05:00|36106.3|36096.5|36105.4|36095.6|36106.5|36096.7|36105.4|36095.6|0
1637014200000|2021-11-15 22:10:00|36105.3|36095.5|36105.2|36095.4|36105.5|36095.7|36105.2|36095.4|0
1637014500000|2021-11-15 22:15:00|36104.9|36095.1|36104.9|36095.1|36104.9|36095.1|36104.9|36095.1|0
1637014800000|2021-11-15 22:20:00|36103.5|36093.7|36104|36094.2|36104|36094.2|36102.7|36092.9|0
1637015100000|2021-11-15 22:25:00|36104.4|36094.6|36103.2|36093.4|36104.4|36094.6|36102.7|36092.9|0
1637015400000|2021-11-15 22:30:00|36103.5|36093.7|36104.5|36094.7|36104.8|36095|36103.5|36093.7|0
1637015700000|2021-11-15 22:35:00|36103.3|36093.5|36104|36094.2|36104.2|36094.4|36103.3|36093.5|0
1637016000000|2021-11-15 22:40:00|36103.9|36094.1|36103.1|36093.3|36104.2|36094.4|36103.1|36093.3|0
1637016300000|2021-11-15 22:45:00|36102.9|36093.1|36099.8|36090|36102.9|36093.1|36097.8|36088|0
1637016600000|2021-11-15 22:50:00|36100|36090.2|36097.4|36087.6|36100.1|36090.3|36096.6|36086.8|0
1637016900000|2021-11-15 22:55:00|36098|36088.2|36098.7|36088.9|36100.9|36091.1|36097.1|36087.3|0
1637017200000|2021-11-15 23:00:00|36108.4|36103.6|36109.4|36104.6|36111.4|36106.6|36104.9|36100.1|187
1637017500000|2021-11-15 23:05:00|36110.9|36106.1|36107.4|36102.6|36111.4|36106.6|36107.4|36102.6|34
1637017800000|2021-11-15 23:10:00|36107.9|36103.1|36098.4|36093.6|36109.4|36104.6|36097.9|36093.1|47
1637018100000|2021-11-15 23:15:00|36097.9|36093.1|36099.4|36094.6|36099.9|36095.1|36095.9|36091.1|47
1637018400000|2021-11-15 23:20:00|36100.4|36095.6|36099.4|36094.6|36102.9|36098.1|36098.4|36093.6|34
1637018700000|2021-11-15 23:25:00|36098.9|36094.1|36101.4|36096.6|36101.4|36096.6|36094.4|36089.6|27
1637019000000|2021-11-15 23:30:00|36101.9|36097.1|36097.4|36092.6|36102.4|36097.6|36095.4|36090.6|12
1637019300000|2021-11-15 23:35:00|36097.9|36093.1|36097.4|36092.6|36104.4|36099.6|36096.4|36091.6|73
1637019600000|2021-11-15 23:40:00|36097.9|36093.1|36101.4|36096.6|36103.4|36098.6|36096.4|36091.6|21
1637019900000|2021-11-15 23:45:00|36101.9|36097.1|36098.4|36093.6|36102.9|36098.1|36094.9|36090.1|36
1637020200000|2021-11-15 23:50:00|36098.9|36094.1|36101.4|36096.6|36101.4|36096.6|36096.4|36091.6|31
1637020500000|2021-11-15 23:55:00|36101.9|36097.1|36101.4|36096.6|36103.4|36098.6|36100.9|36096.1|17
1637020800000|2021-11-16 00:00:00|36101.9|36097.1|36115.9|36111.1|36119.4|36114.6|36098.4|36093.6|150
1637021100000|2021-11-16 00:05:00|36116.4|36111.6|36106.4|36101.6|36116.4|36111.6|36103.9|36099.1|51
1637021400000|2021-11-16 00:10:00|36105.9|36101.1|36105.4|36100.6|36107.4|36102.6|36101.4|36096.6|26
1637021700000|2021-11-16 00:15:00|36104.9|36100.1|36096.4|36091.6|36104.9|36100.1|36092.4|36087.6|156
1637022000000|2021-11-16 00:20:00|36095.9|36091.1|36088.4|36083.6|36104.4|36099.6|36086.9|36082.1|84
1637022300000|2021-11-16 00:25:00|36087.9|36083.1|36082.9|36078.1|36089.9|36085.1|36080.9|36076.1|38
1637022600000|2021-11-16 00:30:00|36082.4|36077.6|36084.9|36080.1|36084.9|36080.1|36076.9|36072.1|82
1637022900000|2021-11-16 00:35:00|36085.9|36081.1|36090.9|36086.1|36091.4|36086.6|36084.9|36080.1|79
1637023200000|2021-11-16 00:40:00|36091.4|36086.6|36087.4|36082.6|36094.9|36090.1|36082.4|36077.6|86
1637023500000|2021-11-16 00:45:00|36086.9|36082.1|36095.4|36090.6|36095.4|36090.6|36086.9|36082.1|43
1637023800000|2021-11-16 00:50:00|36095.9|36091.1|36101.4|36096.6|36104.9|36100.1|36095.9|36091.1|98
1637024100000|2021-11-16 00:55:00|36100.9|36096.1|36108.9|36104.1|36111.9|36107.1|36100.4|36095.6|165
1637024400000|2021-11-16 01:00:00|36108.4|36103.6|36106.4|36101.6|36112.4|36107.6|36106.4|36101.6|89
1637024700000|2021-11-16 01:05:00|36105.9|36101.1|36111.9|36107.1|36118.4|36113.6|36105.9|36101.1|69
1637025000000|2021-11-16 01:10:00|36111.4|36106.6|36120.4|36115.6|36120.9|36116.1|36111.4|36106.6|180
1637025300000|2021-11-16 01:15:00|36120.9|36116.1|36129.4|36124.6|36130.4|36125.6|36113.4|36108.6|165
1637025600000|2021-11-16 01:20:00|36128.9|36124.1|36127.9|36123.1|36133.4|36128.6|36123.4|36118.6|175
1637025900000|2021-11-16 01:25:00|36128.4|36123.6|36128.9|36124.1|36131.4|36126.6|36122.9|36118.1|76
1637026200000|2021-11-16 01:30:00|36128.4|36123.6|36124.4|36119.6|36131.4|36126.6|36123.4|36118.6|51
1637026500000|2021-11-16 01:35:00|36124.9|36120.1|36129.4|36124.6|36131.4|36126.6|36124.4|36119.6|54
1637026800000|2021-11-16 01:40:00|36128.9|36124.1|36127.9|36123.1|36131.9|36127.1|36125.9|36121.1|33
1637027100000|2021-11-16 01:45:00|36128.4|36123.6|36134.4|36129.6|36137.4|36132.6|36126.9|36122.1|88
1637027400000|2021-11-16 01:50:00|36133.9|36129.1|36129.4|36124.6|36137.4|36132.6|36128.9|36124.1|103
1637027700000|2021-11-16 01:55:00|36129.9|36125.1|36143.4|36138.6|36145.9|36141.1|36128.9|36124.1|230
1637028000000|2021-11-16 02:00:00|36143.9|36139.1|36142.4|36137.6|36144.9|36140.1|36137.4|36132.6|98
1637028300000|2021-11-16 02:05:00|36142.9|36138.1|36135.9|36131.1|36145.4|36140.6|36135.4|36130.6|68
1637028600000|2021-11-16 02:10:00|36135.4|36130.6|36135.4|36130.6|36136.4|36131.6|36129.9|36125.1|59
1637028900000|2021-11-16 02:15:00|36134.9|36130.1|36122.4|36117.6|36135.4|36130.6|36121.9|36117.1|67
1637029200000|2021-11-16 02:20:00|36121.9|36117.1|36124.4|36119.6|36126.4|36121.6|36120.9|36116.1|44
1637029500000|2021-11-16 02:25:00|36123.9|36119.1|36125.4|36120.6|36126.4|36121.6|36121.4|36116.6|23
1637029800000|2021-11-16 02:30:00|36124.9|36120.1|36128.9|36124.1|36130.9|36126.1|36124.4|36119.6|39
1637030100000|2021-11-16 02:35:00|36129.4|36124.6|36128.4|36123.6|36130.9|36126.1|36124.4|36119.6|32
1637030400000|2021-11-16 02:40:00|36127.9|36123.1|36123.9|36119.1|36128.4|36123.6|36122.9|36118.1|45
1637030700000|2021-11-16 02:45:00|36124.9|36120.1|36121.9|36117.1|36128.4|36123.6|36120.9|36116.1|67
1637031000000|2021-11-16 02:50:00|36122.4|36117.6|36121.4|36116.6|36125.9|36121.1|36121.4|36116.6|51
1637031300000|2021-11-16 02:55:00|36121.9|36117.1|36122.4|36117.6|36123.4|36118.6|36119.4|36114.6|69
1637031600000|2021-11-16 03:00:00|36122.9|36118.1|36125.4|36120.6|36126.9|36122.1|36120.9|36116.1|69
1637031900000|2021-11-16 03:05:00|36125.9|36121.1|36127.4|36122.6|36130.4|36125.6|36124.9|36120.1|53
1637032200000|2021-11-16 03:10:00|36127.9|36123.1|36130.9|36126.1|36130.9|36126.1|36124.9|36120.1|31
1637032500000|2021-11-16 03:15:00|36129.9|36125.1|36129.4|36124.6|36130.9|36126.1|36127.4|36122.6|26
1637032800000|2021-11-16 03:20:00|36128.9|36124.1|36128.4|36123.6|36129.4|36124.6|36126.9|36122.1|20
1637033100000|2021-11-16 03:25:00|36128.9|36124.1|36127.9|36123.1|36129.4|36124.6|36125.9|36121.1|26
1637033400000|2021-11-16 03:30:00|36128.4|36123.6|36126.4|36121.6|36130.9|36126.1|36125.9|36121.1|25
1637033700000|2021-11-16 03:35:00|36125.9|36121.1|36123.9|36119.1|36125.9|36121.1|36122.9|36118.1|35
1637034000000|2021-11-16 03:40:00|36123.4|36118.6|36119.9|36115.1|36123.4|36118.6|36119.9|36115.1|32
1637034300000|2021-11-16 03:45:00|36119.4|36114.6|36117.4|36112.6|36121.4|36116.6|36117.4|36112.6|41
1637034600000|2021-11-16 03:50:00|36116.9|36112.1|36119.4|36114.6|36121.4|36116.6|36116.9|36112.1|15
1637034900000|2021-11-16 03:55:00|36118.9|36114.1|36117.9|36113.1|36118.9|36114.1|36116.9|36112.1|10
1637035200000|2021-11-16 04:00:00|36117.4|36112.6|36113.4|36108.6|36117.4|36112.6|36111.9|36107.1|50
1637035500000|2021-11-16 04:05:00|36113.9|36109.1|36113.4|36108.6|36113.9|36109.1|36108.4|36103.6|51
1637035800000|2021-11-16 04:10:00|36112.9|36108.1|36113.4|36108.6|36115.4|36110.6|36112.9|36108.1|18
1637036100000|2021-11-16 04:15:00|36113.9|36109.1|36110.4|36105.6|36113.9|36109.1|36110.4|36105.6|9
1637036400000|2021-11-16 04:20:00|36110.9|36106.1|36097.4|36092.6|36111.9|36107.1|36089.9|36085.1|200
1637036700000|2021-11-16 04:25:00|36096.9|36092.1|36094.9|36090.1|36096.9|36092.1|36090.9|36086.1|70
1637037000000|2021-11-16 04:30:00|36094.4|36089.6|36093.4|36088.6|36098.4|36093.6|36088.4|36083.6|71
1637037300000|2021-11-16 04:35:00|36092.9|36088.1|36099.4|36094.6|36099.9|36095.1|36092.9|36088.1|29
1637037600000|2021-11-16 04:40:00|36098.9|36094.1|36096.4|36091.6|36100.4|36095.6|36095.4|36090.6|28
1637037900000|2021-11-16 04:45:00|36095.9|36091.1|36095.9|36091.1|36097.9|36093.1|36091.9|36087.1|76
1637038200000|2021-11-16 04:50:00|36094.9|36090.1|36094.9|36090.1|36095.4|36090.6|36092.4|36087.6|59
1637038500000|2021-11-16 04:55:00|36093.9|36089.1|36092.9|36088.1|36093.9|36089.1|36087.4|36082.6|88
1637038800000|2021-11-16 05:00:00|36093.4|36088.6|36097.9|36093.1|36102.4|36097.6|36092.4|36087.6|117
1637039100000|2021-11-16 05:05:00|36098.4|36093.6|36097.4|36092.6|36099.9|36095.1|36093.9|36089.1|90
1637039400000|2021-11-16 05:10:00|36096.9|36092.1|36093.4|36088.6|36097.9|36093.1|36092.9|36088.1|32
1637039700000|2021-11-16 05:15:00|36092.9|36088.1|36086.4|36081.6|36094.4|36089.6|36086.4|36081.6|108
1637040000000|2021-11-16 05:20:00|36085.9|36081.1|36078.9|36074.1|36087.9|36083.1|36072.9|36068.1|360
1637040300000|2021-11-16 05:25:00|36078.4|36073.6|36080.4|36075.6|36081.4|36076.6|36071.4|36066.6|130
1637040600000|2021-11-16 05:30:00|36079.9|36075.1|36084.4|36079.6|36087.4|36082.6|36077.4|36072.6|65
1637040900000|2021-11-16 05:35:00|36083.9|36079.1|36088.4|36083.6|36089.4|36084.6|36082.4|36077.6|45
1637041200000|2021-11-16 05:40:00|36087.9|36083.1|36083.4|36078.6|36089.9|36085.1|36082.4|36077.6|35
1637041500000|2021-11-16 05:45:00|36083.9|36079.1|36079.4|36074.6|36086.9|36082.1|36078.9|36074.1|63
1637041800000|2021-11-16 05:50:00|36078.9|36074.1|36075.9|36071.1|36081.4|36076.6|36075.4|36070.6|60
1637042100000|2021-11-16 05:55:00|36075.4|36070.6|36078.4|36073.6|36079.4|36074.6|36072.9|36068.1|79
1637042400000|2021-11-16 06:00:00|36078.9|36074.1|36077.9|36073.1|36082.9|36078.1|36074.9|36070.1|82
1637042700000|2021-11-16 06:05:00|36077.4|36072.6|36079.4|36074.6|36079.4|36074.6|36073.4|36068.6|68
1637043000000|2021-11-16 06:10:00|36079.9|36075.1|36081.4|36076.6|36081.4|36076.6|36076.4|36071.6|51
1637043300000|2021-11-16 06:15:00|36081.9|36077.1|36073.4|36068.6|36085.4|36080.6|36072.9|36068.1|87
1637043600000|2021-11-16 06:20:00|36073.9|36069.1|36075.9|36071.1|36078.4|36073.6|36073.4|36068.6|48
1637043900000|2021-11-16 06:25:00|36076.4|36071.6|36066.4|36061.6|36076.4|36071.6|36065.9|36061.1|129
1637044200000|2021-11-16 06:30:00|36066.9|36062.1|36074.4|36069.6|36074.4|36069.6|36064.9|36060.1|75
1637044500000|2021-11-16 06:35:00|36074.9|36070.1|36072.4|36067.6|36076.4|36071.6|36072.4|36067.6|40
1637044800000|2021-11-16 06:40:00|36071.9|36067.1|36070.9|36066.1|36073.4|36068.6|36067.4|36062.6|129
1637045100000|2021-11-16 06:45:00|36070.4|36065.6|36076.4|36071.6|36078.4|36073.6|36069.9|36065.1|86
1637045400000|2021-11-16 06:50:00|36076.9|36072.1|36081.4|36076.6|36081.9|36077.1|36075.4|36070.6|153
1637045700000|2021-11-16 06:55:00|36080.9|36076.1|36083.4|36078.6|36084.4|36079.6|36079.9|36075.1|133
1637046000000|2021-11-16 07:00:00|36082.8|36079.2|36091.8|36088.2|36096.3|36092.7|36080.8|36077.2|318
1637046300000|2021-11-16 07:05:00|36091.3|36087.7|36094.3|36090.7|36095.3|36091.7|36089.8|36086.2|107
1637046600000|2021-11-16 07:10:00|36094.8|36091.2|36087.3|36083.7|36097.3|36093.7|36085.3|36081.7|157
1637046900000|2021-11-16 07:15:00|36086.8|36083.2|36094.3|36090.7|36096.8|36093.2|36085.3|36081.7|221
1637047200000|2021-11-16 07:20:00|36095.3|36091.7|36099.8|36096.2|36100.8|36097.2|36090.8|36087.2|103
1637047500000|2021-11-16 07:25:00|36100.3|36096.7|36092.3|36088.7|36100.3|36096.7|36092.3|36088.7|103
1637047800000|2021-11-16 07:30:00|36092.8|36089.2|36094.8|36091.2|36095.3|36091.7|36089.3|36085.7|92
1637048100000|2021-11-16 07:35:00|36094.3|36090.7|36095.8|36092.2|36097.3|36093.7|36090.8|36087.2|86
1637048400000|2021-11-16 07:40:00|36095.3|36091.7|36096.8|36093.2|36099.3|36095.7|36094.3|36090.7|109
1637048700000|2021-11-16 07:45:00|36096.3|36092.7|36094.8|36091.2|36097.8|36094.2|36093.3|36089.7|56
1637049000000|2021-11-16 07:50:00|36095.3|36091.7|36095.8|36092.2|36096.8|36093.2|36093.3|36089.7|53
1637049300000|2021-11-16 07:55:00|36096.3|36092.7|36093.8|36090.2|36096.3|36092.7|36089.3|36085.7|132
1637049600000|2021-11-16 08:00:00|36093.3|36089.7|36104.3|36100.7|36110.3|36106.7|36090.3|36086.7|465
1637049900000|2021-11-16 08:05:00|36103.8|36100.2|36091.8|36088.2|36105.8|36102.2|36090.8|36087.2|303
1637050200000|2021-11-16 08:10:00|36092.3|36088.7|36082.3|36078.7|36094.3|36090.7|36078.8|36075.2|300
1637050500000|2021-11-16 08:15:00|36082.8|36079.2|36088.3|36084.7|36092.3|36088.7|36079.8|36076.2|163
1637050800000|2021-11-16 08:20:00|36087.8|36084.2|36076.3|36072.7|36091.8|36088.2|36076.3|36072.7|107
1637051100000|2021-11-16 08:25:00|36075.8|36072.2|36076.8|36073.2|36082.8|36079.2|36075.8|36072.2|134
1637051400000|2021-11-16 08:30:00|36076.3|36072.7|36066.8|36063.2|36083.3|36079.7|36066.8|36063.2|271
1637051700000|2021-11-16 08:35:00|36066.3|36062.7|36035.3|36031.7|36069.8|36066.2|36030.3|36026.7|717
1637052000000|2021-11-16 08:40:00|36034.8|36031.2|36044.8|36041.2|36056.3|36052.7|36034.8|36031.2|315
1637052300000|2021-11-16 08:45:00|36044.3|36040.7|36053.3|36049.7|36057.8|36054.2|36042.3|36038.7|261
1637052600000|2021-11-16 08:50:00|36052.3|36048.7|36052.3|36048.7|36061.3|36057.7|36049.3|36045.7|249
1637052900000|2021-11-16 08:55:00|36051.8|36048.2|36059.3|36055.7|36065.3|36061.7|36047.3|36043.7|319
1637053200000|2021-11-16 09:00:00|36059.8|36056.2|36052.3|36048.7|36067.3|36063.7|36052.3|36048.7|306
1637053500000|2021-11-16 09:05:00|36052.8|36049.2|36062.3|36058.7|36062.8|36059.2|36051.8|36048.2|140
1637053800000|2021-11-16 09:10:00|36061.8|36058.2|36070.3|36066.7|36072.3|36068.7|36061.8|36058.2|246
1637054100000|2021-11-16 09:15:00|36070.8|36067.2|36065.3|36061.7|36072.3|36068.7|36064.3|36060.7|170
1637054400000|2021-11-16 09:20:00|36065.8|36062.2|36067.3|36063.7|36067.3|36063.7|36059.3|36055.7|179
1637054700000|2021-11-16 09:25:00|36066.8|36063.2|36068.3|36064.7|36071.3|36067.7|36064.3|36060.7|141
1637055000000|2021-11-16 09:30:00|36068.8|36065.2|36073.3|36069.7|36074.3|36070.7|36067.3|36063.7|145
1637055300000|2021-11-16 09:35:00|36072.3|36068.7|36069.3|36065.7|36075.8|36072.2|36067.3|36063.7|140
1637055600000|2021-11-16 09:40:00|36068.8|36065.2|36072.8|36069.2|36073.3|36069.7|36067.3|36063.7|122
1637055900000|2021-11-16 09:45:00|36072.3|36068.7|36079.3|36075.7|36082.3|36078.7|36071.3|36067.7|143
1637056200000|2021-11-16 09:50:00|36079.8|36076.2|36082.3|36078.7|36084.3|36080.7|36077.8|36074.2|142
1637056500000|2021-11-16 09:55:00|36082.8|36079.2|36089.3|36085.7|36093.3|36089.7|36082.8|36079.2|232
1637056800000|2021-11-16 10:00:00|36088.8|36085.2|36088.3|36084.7|36092.3|36088.7|36085.8|36082.2|150
1637057100000|2021-11-16 10:05:00|36088.8|36085.2|36082.3|36078.7|36089.3|36085.7|36081.3|36077.7|145
1637057400000|2021-11-16 10:10:00|36081.8|36078.2|36067.3|36063.7|36083.3|36079.7|36063.3|36059.7|279
1637057700000|2021-11-16 10:15:00|36067.8|36064.2|36055.3|36051.7|36068.8|36065.2|36052.3|36048.7|281
1637058000000|2021-11-16 10:20:00|36054.8|36051.2|36064.3|36060.7|36066.3|36062.7|36049.3|36045.7|259
1637058300000|2021-11-16 10:25:00|36063.8|36060.2|36068.3|36064.7|36068.3|36064.7|36054.8|36051.2|171
1637058600000|2021-11-16 10:30:00|36068.8|36065.2|36072.8|36069.2|36076.3|36072.7|36067.3|36063.7|160
1637058900000|2021-11-16 10:35:00|36073.3|36069.7|36079.3|36075.7|36080.8|36077.2|36073.3|36069.7|143
1637059200000|2021-11-16 10:40:00|36080.3|36076.7|36068.8|36065.2|36080.3|36076.7|36068.3|36064.7|126
1637059500000|2021-11-16 10:45:00|36068.3|36064.7|36070.8|36067.2|36075.8|36072.2|36068.3|36064.7|141
1637059800000|2021-11-16 10:50:00|36070.3|36066.7|36073.8|36070.2|36073.8|36070.2|36068.3|36064.7|55
1637060100000|2021-11-16 10:55:00|36073.3|36069.7|36071.8|36068.2|36076.8|36073.2|36070.8|36067.2|108
1637060400000|2021-11-16 11:00:00|36071.3|36067.7|36089.8|36086.2|36103.8|36100.2|36070.3|36066.7|1460
1637060700000|2021-11-16 11:05:00|36090.3|36086.7|36095.8|36092.2|36098.3|36094.7|36087.8|36084.2|224
1637061000000|2021-11-16 11:10:00|36095.3|36091.7|36088.8|36085.2|36096.8|36093.2|36082.8|36079.2|239
1637061300000|2021-11-16 11:15:00|36089.3|36085.7|36086.8|36083.2|36090.3|36086.7|36080.8|36077.2|205
1637061600000|2021-11-16 11:20:00|36086.3|36082.7|36084.8|36081.2|36087.3|36083.7|36080.3|36076.7|180
1637061900000|2021-11-16 11:25:00|36084.3|36080.7|36096.3|36092.7|36100.3|36096.7|36083.8|36080.2|226
1637062200000|2021-11-16 11:30:00|36096.8|36093.2|36117.3|36113.7|36117.3|36113.7|36095.8|36092.2|461
1637062500000|2021-11-16 11:35:00|36116.8|36113.2|36113.8|36110.2|36119.3|36115.7|36110.3|36106.7|294
1637062800000|2021-11-16 11:40:00|36113.3|36109.7|36123.8|36120.2|36127.3|36123.7|36112.8|36109.2|240
1637063100000|2021-11-16 11:45:00|36123.3|36119.7|36133.8|36130.2|36141.3|36137.7|36123.3|36119.7|513
1637063400000|2021-11-16 11:50:00|36133.3|36129.7|36135.3|36131.7|36140.3|36136.7|36131.3|36127.7|260
1637063700000|2021-11-16 11:55:00|36135.8|36132.2|36142.3|36138.7|36153.3|36149.7|36134.3|36130.7|413
1637064000000|2021-11-16 12:00:00|36142.8|36139.2|36173.3|36169.7|36177.8|36174.2|36141.3|36137.7|1162
1637064300000|2021-11-16 12:05:00|36173.8|36170.2|36162.8|36159.2|36177.3|36173.7|36162.8|36159.2|396
1637064600000|2021-11-16 12:10:00|36162.3|36158.7|36156.3|36152.7|36166.3|36162.7|36152.3|36148.7|400
1637064900000|2021-11-16 12:15:00|36156.8|36153.2|36158.8|36155.2|36164.3|36160.7|36152.3|36148.7|241
1637065200000|2021-11-16 12:20:00|36159.3|36155.7|36152.3|36148.7|36159.3|36155.7|36146.3|36142.7|393
1637065500000|2021-11-16 12:25:00|36152.8|36149.2|36149.8|36146.2|36155.3|36151.7|36148.3|36144.7|183
1637065800000|2021-11-16 12:30:00|36149.3|36145.7|36144.3|36140.7|36153.3|36149.7|36144.3|36140.7|270
1637066100000|2021-11-16 12:35:00|36143.3|36139.7|36141.3|36137.7|36146.8|36143.2|36136.3|36132.7|357
1637066400000|2021-11-16 12:40:00|36141.8|36138.2|36142.8|36139.2|36147.3|36143.7|36137.3|36133.7|305
1637066700000|2021-11-16 12:45:00|36143.3|36139.7|36144.3|36140.7|36149.3|36145.7|36141.3|36137.7|126
1637067000000|2021-11-16 12:50:00|36144.8|36141.2|36147.3|36143.7|36148.3|36144.7|36138.3|36134.7|179
1637067300000|2021-11-16 12:55:00|36145.3|36141.7|36146.3|36142.7|36149.8|36146.2|36138.3|36134.7|257
1637067600000|2021-11-16 13:00:00|36146.8|36143.2|36156.3|36152.7|36164.3|36160.7|36145.8|36142.2|448
1637067900000|2021-11-16 13:05:00|36156.8|36153.2|36153.3|36149.7|36158.8|36155.2|36151.3|36147.7|302
1637068200000|2021-11-16 13:10:00|36152.3|36148.7|36147.3|36143.7|36152.3|36148.7|36144.8|36141.2|202
1637068500000|2021-11-16 13:15:00|36147.8|36144.2|36151.3|36147.7|36152.3|36148.7|36144.3|36140.7|191
1637068800000|2021-11-16 13:20:00|36150.8|36147.2|36155.3|36151.7|36159.3|36155.7|36149.3|36145.7|190
1637069100000|2021-11-16 13:25:00|36154.3|36150.7|36153.8|36150.2|36156.8|36153.2|36148.3|36144.7|187
1637069400000|2021-11-16 13:30:00|36152.8|36149.2|36157.8|36154.2|36166.8|36163.2|36132.8|36129.2|829
1637069700000|2021-11-16 13:35:00|36158.3|36154.7|36170.3|36166.7|36175.3|36171.7|36158.3|36154.7|597
1637070000000|2021-11-16 13:40:00|36169.8|36166.2|36152.8|36149.2|36176.8|36173.2|36152.3|36148.7|510
1637070300000|2021-11-16 13:45:00|36153.3|36149.7|36148.8|36145.2|36154.8|36151.2|36130.8|36127.2|664
1637070600000|2021-11-16 13:50:00|36147.8|36144.2|36149.8|36146.2|36158.3|36154.7|36145.8|36142.2|192
1637070900000|2021-11-16 13:55:00|36149.3|36145.7|36151.3|36147.7|36161.8|36158.2|36143.8|36140.2|226
1637071200000|2021-11-16 14:00:00|36150.8|36147.2|36151.3|36147.7|36153.3|36149.7|36135.8|36132.2|527
1637071500000|2021-11-16 14:05:00|36150.3|36146.7|36152.8|36149.2|36158.8|36155.2|36147.8|36144.2|360
1637071800000|2021-11-16 14:10:00|36153.3|36149.7|36139.3|36135.7|36158.3|36154.7|36139.3|36135.7|433
1637072100000|2021-11-16 14:15:00|36140.3|36136.7|36141.8|36138.2|36146.8|36143.2|36135.3|36131.7|536
1637072400000|2021-11-16 14:20:00|36142.3|36138.7|36151.8|36148.2|36159.8|36156.2|36139.8|36136.2|545
1637072700000|2021-11-16 14:25:00|36151.3|36147.7|36144.8|36141.2|36160.3|36156.7|36144.8|36141.2|920
1637073000000|2021-11-16 14:30:00|36144.2|36141.8|36196.7|36194.3|36203.7|36201.3|36143.7|36141.3|6501
1637073300000|2021-11-16 14:35:00|36196.2|36193.8|36214.2|36211.8|36236.7|36234.3|36171.2|36168.8|5299
1637073600000|2021-11-16 14:40:00|36215.2|36212.8|36232.2|36229.8|36239.2|36236.8|36198.7|36196.3|2955
1637073900000|2021-11-16 14:45:00|36232.7|36230.3|36274.2|36271.8|36275.2|36272.8|36232.7|36230.3|3855
1637074200000|2021-11-16 14:50:00|36274.7|36272.3|36295.2|36292.8|36299.7|36297.3|36237.7|36235.3|5415
1637074500000|2021-11-16 14:55:00|36294.7|36292.3|36258.2|36255.8|36302.2|36299.8|36253.7|36251.3|2754
1637074800000|2021-11-16 15:00:00|36257.2|36254.8|36269.7|36267.3|36280.7|36278.3|36257.2|36254.8|2344
1637075100000|2021-11-16 15:05:00|36268.7|36266.3|36240.7|36238.3|36273.2|36270.8|36238.2|36235.8|2437
1637075400000|2021-11-16 15:10:00|36241.7|36239.3|36245.2|36242.8|36252.2|36249.8|36233.7|36231.3|1634
1637075700000|2021-11-16 15:15:00|36245.7|36243.3|36231.7|36229.3|36253.7|36251.3|36221.7|36219.3|2016
1637076000000|2021-11-16 15:20:00|36232.2|36229.8|36232.2|36229.8|36246.2|36243.8|36223.2|36220.8|1267
1637076300000|2021-11-16 15:25:00|36231.7|36229.3|36193.2|36190.8|36238.2|36235.8|36190.7|36188.3|2495
1637076600000|2021-11-16 15:30:00|36193.7|36191.3|36213.7|36211.3|36219.2|36216.8|36190.7|36188.3|1629
1637076900000|2021-11-16 15:35:00|36214.2|36211.8|36197.7|36195.3|36226.7|36224.3|36193.7|36191.3|1319
1637077200000|2021-11-16 15:40:00|36197.2|36194.8|36181.2|36178.8|36204.7|36202.3|36170.2|36167.8|1951
1637077500000|2021-11-16 15:45:00|36181.7|36179.3|36175.2|36172.8|36182.7|36180.3|36165.7|36163.3|1295
1637077800000|2021-11-16 15:50:00|36174.7|36172.3|36185.7|36183.3|36187.2|36184.8|36167.7|36165.3|1062
1637078100000|2021-11-16 15:55:00|36186.2|36183.8|36187.7|36185.3|36188.2|36185.8|36175.2|36172.8|983
1637078400000|2021-11-16 16:00:00|36187.2|36184.8|36200.7|36198.3|36201.2|36198.8|36187.2|36184.8|1367
1637078700000|2021-11-16 16:05:00|36201.2|36198.8|36224.7|36222.3|36225.7|36223.3|36200.2|36197.8|960
1637079000000|2021-11-16 16:10:00|36225.2|36222.8|36235.7|36233.3|36240.7|36238.3|36223.7|36221.3|1223
1637079300000|2021-11-16 16:15:00|36235.2|36232.8|36273.2|36270.8|36274.7|36272.3|36234.7|36232.3|1828
1637079600000|2021-11-16 16:20:00|36273.7|36271.3|36277.7|36275.3|36307.7|36305.3|36273.7|36271.3|3558
1637079900000|2021-11-16 16:25:00|36278.7|36276.3|36281.7|36279.3|36286.7|36284.3|36269.7|36267.3|1279
1637080200000|2021-11-16 16:30:00|36283.7|36281.3|36282.2|36279.8|36286.7|36284.3|36272.7|36270.3|1051
1637080500000|2021-11-16 16:35:00|36282.7|36280.3|36282.7|36280.3|36299.2|36296.8|36282.2|36279.8|1064
1637080800000|2021-11-16 16:40:00|36283.2|36280.8|36264.7|36262.3|36291.2|36288.8|36264.7|36262.3|865
1637081100000|2021-11-16 16:45:00|36265.7|36263.3|36261.7|36259.3|36273.7|36271.3|36261.7|36259.3|889
1637081400000|2021-11-16 16:50:00|36262.2|36259.8|36267.2|36264.8|36270.7|36268.3|36251.7|36249.3|1212
1637081700000|2021-11-16 16:55:00|36266.7|36264.3|36274.7|36272.3|36276.7|36274.3|36265.7|36263.3|512
1637082000000|2021-11-16 17:00:00|36274.2|36271.8|36270.2|36267.8|36284.2|36281.8|36266.7|36264.3|909
1637082300000|2021-11-16 17:05:00|36270.7|36268.3|36267.7|36265.3|36278.7|36276.3|36264.2|36261.8|443
1637082600000|2021-11-16 17:10:00|36266.7|36264.3|36268.7|36266.3|36270.7|36268.3|36262.7|36260.3|322
1637082900000|2021-11-16 17:15:00|36268.2|36265.8|36279.2|36276.8|36281.2|36278.8|36266.7|36264.3|590
1637083200000|2021-11-16 17:20:00|36280.2|36277.8|36286.7|36284.3|36287.2|36284.8|36272.7|36270.3|525
1637083500000|2021-11-16 17:25:00|36286.2|36283.8|36270.7|36268.3|36287.7|36285.3|36266.2|36263.8|395
1637083800000|2021-11-16 17:30:00|36270.2|36267.8|36279.7|36277.3|36281.2|36278.8|36266.7|36264.3|452
1637084100000|2021-11-16 17:35:00|36279.2|36276.8|36285.7|36283.3|36291.7|36289.3|36279.2|36276.8|537
1637084400000|2021-11-16 17:40:00|36285.9|36283.5|36315.3|36312.9|36317.3|36314.9|36283.4|36281|1390
1637084700000|2021-11-16 17:45:00|36314.8|36312.4|36307.8|36305.4|36321.8|36319.4|36305.8|36303.4|1125
1637085000000|2021-11-16 17:50:00|36308.3|36305.9|36299.3|36296.9|36309.8|36307.4|36297.3|36294.9|527
1637085300000|2021-11-16 17:55:00|36299.8|36297.4|36290.8|36288.4|36302.8|36300.4|36285.8|36283.4|422
1637085600000|2021-11-16 18:00:00|36290.3|36287.9|36296.8|36294.4|36297.3|36294.9|36283.8|36281.4|937
1637085900000|2021-11-16 18:05:00|36297.3|36294.9|36288.8|36286.4|36299.3|36296.9|36287.8|36285.4|293
1637086200000|2021-11-16 18:10:00|36289.8|36287.4|36285.3|36282.9|36296.8|36294.4|36280.8|36278.4|647
1637086500000|2021-11-16 18:15:00|36285.8|36283.4|36271.8|36269.4|36290.8|36288.4|36271.8|36269.4|662
1637086800000|2021-11-16 18:20:00|36272.3|36269.9|36280.3|36277.9|36281.8|36279.4|36270.8|36268.4|743
1637087100000|2021-11-16 18:25:00|36280.8|36278.4|36286.8|36284.4|36287.3|36284.9|36276.3|36273.9|389
1637087400000|2021-11-16 18:30:00|36286.3|36283.9|36300.3|36297.9|36300.8|36298.4|36286.3|36283.9|782
1637087700000|2021-11-16 18:35:00|36300.8|36298.4|36296.8|36294.4|36300.8|36298.4|36287.8|36285.4|400
1637088000000|2021-11-16 18:40:00|36297.3|36294.9|36298.3|36295.9|36299.8|36297.4|36292.3|36289.9|364
1637088300000|2021-11-16 18:45:00|36298.8|36296.4|36295.3|36292.9|36301.8|36299.4|36293.8|36291.4|435
1637088600000|2021-11-16 18:50:00|36295.8|36293.4|36293.3|36290.9|36301.3|36298.9|36292.3|36289.9|562
1637088900000|2021-11-16 18:55:00|36293.8|36291.4|36290.8|36288.4|36296.8|36294.4|36289.3|36286.9|484
1637089200000|2021-11-16 19:00:00|36291.3|36288.9|36287.3|36284.9|36293.8|36291.4|36283.8|36281.4|523
1637089500000|2021-11-16 19:05:00|36287.8|36285.4|36277.8|36275.4|36287.8|36285.4|36277.3|36274.9|363
1637089800000|2021-11-16 19:10:00|36277.3|36274.9|36270.3|36267.9|36280.8|36278.4|36267.8|36265.4|520
1637090100000|2021-11-16 19:15:00|36269.8|36267.4|36262.8|36260.4|36271.8|36269.4|36253.8|36251.4|644
1637090400000|2021-11-16 19:20:00|36263.3|36260.9|36237.8|36235.4|36263.3|36260.9|36237.8|36235.4|859
1637090700000|2021-11-16 19:25:00|36238.3|36235.9|36245.8|36243.4|36247.8|36245.4|36234.8|36232.4|799
1637091000000|2021-11-16 19:30:00|36246.3|36243.9|36246.3|36243.9|36251.8|36249.4|36244.3|36241.9|608
1637091300000|2021-11-16 19:35:00|36246.8|36244.4|36238.3|36235.9|36248.8|36246.4|36236.8|36234.4|645
1637091600000|2021-11-16 19:40:00|36237.8|36235.4|36225.3|36222.9|36240.8|36238.4|36225.3|36222.9|648
1637091900000|2021-11-16 19:45:00|36225.8|36223.4|36213.3|36210.9|36229.8|36227.4|36211.8|36209.4|1177
1637092200000|2021-11-16 19:50:00|36213.8|36211.4|36219.3|36216.9|36220.8|36218.4|36213.3|36210.9|809
1637092500000|2021-11-16 19:55:00|36218.8|36216.4|36215.8|36213.4|36222.8|36220.4|36214.8|36212.4|618
1637092800000|2021-11-16 20:00:00|36215.3|36212.9|36219.8|36217.4|36223.8|36221.4|36213.8|36211.4|590
1637093100000|2021-11-16 20:05:00|36218.3|36215.9|36218.8|36216.4|36220.8|36218.4|36212.3|36209.9|682
1637093400000|2021-11-16 20:10:00|36219.3|36216.9|36225.8|36223.4|36226.3|36223.9|36208.8|36206.4|1076
1637093700000|2021-11-16 20:15:00|36225.3|36222.9|36223.3|36220.9|36227.8|36225.4|36212.8|36210.4|839
1637094000000|2021-11-16 20:20:00|36224.5|36222.1|36217|36214.6|36228.5|36226.1|36217|36214.6|675
1637094300000|2021-11-16 20:25:00|36217.5|36215.1|36205.5|36203.1|36219|36216.6|36203|36200.6|733
1637094600000|2021-11-16 20:30:00|36205|36202.6|36217|36214.6|36220|36217.6|36199.5|36197.1|1195
1637094900000|2021-11-16 20:35:00|36216.5|36214.1|36205|36202.6|36224|36221.6|36204|36201.6|983
1637095200000|2021-11-16 20:40:00|36204.5|36202.1|36203|36200.6|36215|36212.6|36199|36196.6|938
1637095500000|2021-11-16 20:45:00|36202.5|36200.1|36176.5|36174.1|36203|36200.6|36175.5|36173.1|2051
1637095800000|2021-11-16 20:50:00|36177|36174.6|36177.5|36175.1|36193.5|36191.1|36165|36162.6|2616
1637096100000|2021-11-16 20:55:00|36177|36174.6|36158|36155.6|36188.5|36186.1|36137|36134.6|4889
1637096400000|2021-11-16 21:00:00|36158.5|36156.1|36174.7|36169.9|36175.2|36170.4|36143.2|36138.4|1771
1637096700000|2021-11-16 21:05:00|36175.2|36170.4|36171.7|36166.9|36182.7|36177.9|36167.2|36162.4|532
1637097000000|2021-11-16 21:10:00|36172.2|36167.4|36172.7|36167.9|36173.2|36168.4|36165.2|36160.4|297
1637097300000|2021-11-16 21:15:00|36173.2|36168.4|36183.2|36178.4|36183.2|36178.4|36169.7|36164.9|164
1637097600000|2021-11-16 21:20:00|36183.7|36178.9|36184.7|36179.9|36186.2|36181.4|36180.2|36175.4|112
1637097900000|2021-11-16 21:25:00|36184.2|36179.4|36186.2|36181.4|36186.2|36181.4|36181.7|36176.9|70
1637098200000|2021-11-16 21:30:00|36186.7|36181.9|36175.2|36170.4|36186.7|36181.9|36175.2|36170.4|157
1637098500000|2021-11-16 21:35:00|36176.2|36171.4|36177.7|36172.9|36181.2|36176.4|36175.7|36170.9|72
1637098800000|2021-11-16 21:40:00|36178.2|36173.4|36172.7|36167.9|36178.7|36173.9|36171.7|36166.9|79
1637099100000|2021-11-16 21:45:00|36172.2|36167.4|36163.7|36158.9|36172.2|36167.4|36161.2|36156.4|134
1637099400000|2021-11-16 21:50:00|36164.2|36159.4|36168.2|36163.4|36168.7|36163.9|36163.7|36158.9|84
1637099700000|2021-11-16 21:55:00|36167.7|36162.9|36171.8|36162|36172.6|36166.9|36167.7|36162|141
1637100000000|2021-11-16 22:00:00|36172.6|36162.8|36175.7|36165.9|36176|36166.2|36171.6|36161.8|1
1637100300000|2021-11-16 22:05:00|36175.8|36166|36174.9|36165.1|36176.1|36166.3|36174.1|36164.3|0
1637100600000|2021-11-16 22:10:00|36174.6|36164.8|36176.1|36166.3|36176.4|36166.6|36174.6|36164.8|0
1637100900000|2021-11-16 22:15:00|36175.8|36166|36176.7|36166.9|36176.8|36167|36173.5|36163.7|0
1637101200000|2021-11-16 22:20:00|36175.5|36165.7|36175.6|36165.8|36177.1|36167.3|36175.5|36165.7|0
1637101500000|2021-11-16 22:25:00|36175.7|36165.9|36180.4|36170.6|36180.4|36170.6|36175.7|36165.9|0
1637101800000|2021-11-16 22:30:00|36180.5|36170.7|36180.7|36170.9|36182.7|36172.9|36180.5|36170.7|0
1637102100000|2021-11-16 22:35:00|36179.4|36169.6|36179.7|36169.9|36180|36170.2|36179.4|36169.6|0
1637102400000|2021-11-16 22:40:00|36179.3|36169.5|36181.5|36171.7|36182.2|36172.4|36179.3|36169.5|0
1637102700000|2021-11-16 22:45:00|36181.6|36171.8|36182.7|36172.9|36184|36174.2|36181.6|36171.8|0
1637103000000|2021-11-16 22:50:00|36182.1|36172.3|36181.9|36172.1|36183.5|36173.7|36180.7|36170.9|0
1637103300000|2021-11-16 22:55:00|36181.7|36171.9|36181.5|36171.7|36182.4|36172.6|36181.2|36171.4|0
1637103600000|2021-11-16 23:00:00|36159.7|36154.9|36168.7|36163.9|36173.2|36168.4|36158.7|36153.9|185
1637103900000|2021-11-16 23:05:00|36168.2|36163.4|36167.2|36162.4|36168.7|36163.9|36163.2|36158.4|45
1637104200000|2021-11-16 23:10:00|36167.7|36162.9|36174.7|36169.9|36174.7|36169.9|36167.2|36162.4|59
1637104500000|2021-11-16 23:15:00|36174.2|36169.4|36154.2|36149.4|36174.7|36169.9|36153.2|36148.4|142
1637104800000|2021-11-16 23:20:00|36154.7|36149.9|36155.7|36150.9|36159.7|36154.9|36153.7|36148.9|49
1637105100000|2021-11-16 23:25:00|36155.2|36150.4|36162.7|36157.9|36163.7|36158.9|36153.7|36148.9|41
1637105400000|2021-11-16 23:30:00|36163.2|36158.4|36170.7|36165.9|36170.7|36165.9|36161.2|36156.4|58
1637105700000|2021-11-16 23:35:00|36170.2|36165.4|36179.7|36174.9|36181.2|36176.4|36169.2|36164.4|196
1637106000000|2021-11-16 23:40:00|36180.2|36175.4|36181.7|36176.9|36184.7|36179.9|36176.7|36171.9|100
1637106300000|2021-11-16 23:45:00|36181.2|36176.4|36189.2|36184.4|36190.2|36185.4|36181.2|36176.4|52
1637106600000|2021-11-16 23:50:00|36188.7|36183.9|36185.7|36180.9|36191.2|36186.4|36184.2|36179.4|94
1637106900000|2021-11-16 23:55:00|36186.2|36181.4|36188.7|36183.9|36189.2|36184.4|36182.7|36177.9|47
1637107200000|2021-11-17 00:00:00|36188.2|36183.4|36183.7|36178.9|36189.2|36184.4|36178.7|36173.9|162
1637107500000|2021-11-17 00:05:00|36183.2|36178.4|36186.7|36181.9|36189.7|36184.9|36182.2|36177.4|107
1637107800000|2021-11-17 00:10:00|36186.2|36181.4|36184.7|36179.9|36190.7|36185.9|36184.2|36179.4|85
1637108100000|2021-11-17 00:15:00|36184.2|36179.4|36188.2|36183.4|36188.7|36183.9|36177.2|36172.4|121
1637108400000|2021-11-17 00:20:00|36187.7|36182.9|36183.7|36178.9|36190.7|36185.9|36183.7|36178.9|91
1637108700000|2021-11-17 00:25:00|36182.7|36177.9|36175.7|36170.9|36183.2|36178.4|36168.2|36163.4|202
1637109000000|2021-11-17 00:30:00|36176.2|36171.4|36182.7|36177.9|36182.7|36177.9|36173.2|36168.4|46
1637109300000|2021-11-17 00:35:00|36182.2|36177.4|36182.2|36177.4|36185.2|36180.4|36178.2|36173.4|93
1637109600000|2021-11-17 00:40:00|36181.7|36176.9|36173.7|36168.9|36183.7|36178.9|36173.7|36168.9|109
1637109900000|2021-11-17 00:45:00|36174.2|36169.4|36170.7|36165.9|36175.2|36170.4|36168.7|36163.9|67
1637110200000|2021-11-17 00:50:00|36171.2|36166.4|36178.7|36173.9|36179.2|36174.4|36170.7|36165.9|40
1637110500000|2021-11-17 00:55:00|36178.2|36173.4|36179.7|36174.9|36182.7|36177.9|36174.7|36169.9|57
1637110800000|2021-11-17 01:00:00|36179.2|36174.4|36178.7|36173.9|36183.7|36178.9|36174.2|36169.4|92
1637111100000|2021-11-17 01:05:00|36178.2|36173.4|36174.7|36169.9|36179.7|36174.9|36174.2|36169.4|30
1637111400000|2021-11-17 01:10:00|36175.2|36170.4|36176.7|36171.9|36178.2|36173.4|36174.7|36169.9|46
1637111700000|2021-11-17 01:15:00|36176.2|36171.4|36181.7|36176.9|36181.7|36176.9|36174.7|36169.9|45
1637112000000|2021-11-17 01:20:00|36181.2|36176.4|36175.7|36170.9|36182.2|36177.4|36174.7|36169.9|27
1637112300000|2021-11-17 01:25:00|36175.2|36170.4|36177.7|36172.9|36179.7|36174.9|36174.2|36169.4|27
1637112600000|2021-11-17 01:30:00|36177.2|36172.4|36175.7|36170.9|36178.7|36173.9|36174.2|36169.4|75
1637112900000|2021-11-17 01:35:00|36175.2|36170.4|36170.2|36165.4|36180.2|36175.4|36168.7|36163.9|89
1637113200000|2021-11-17 01:40:00|36171.2|36166.4|36162.7|36157.9|36175.2|36170.4|36162.2|36157.4|111
1637113500000|2021-11-17 01:45:00|36163.2|36158.4|36167.7|36162.9|36169.2|36164.4|36161.2|36156.4|82
1637113800000|2021-11-17 01:50:00|36167.2|36162.4|36170.7|36165.9|36172.7|36167.9|36165.2|36160.4|36
1637114100000|2021-11-17 01:55:00|36171.2|36166.4|36171.2|36166.4|36173.2|36168.4|36167.7|36162.9|50
1637114400000|2021-11-17 02:00:00|36170.7|36165.9|36164.7|36159.9|36172.7|36167.9|36162.7|36157.9|86
1637114700000|2021-11-17 02:05:00|36165.2|36160.4|36166.7|36161.9|36166.7|36161.9|36164.2|36159.4|62
1637115000000|2021-11-17 02:10:00|36167.2|36162.4|36170.7|36165.9|36171.2|36166.4|36164.7|36159.9|34
1637115300000|2021-11-17 02:15:00|36171.2|36166.4|36173.2|36168.4|36173.2|36168.4|36169.7|36164.9|26
1637115600000|2021-11-17 02:20:00|36173.7|36168.9|36173.7|36168.9|36177.2|36172.4|36172.2|36167.4|62
1637115900000|2021-11-17 02:25:00|36174.2|36169.4|36171.7|36166.9|36174.2|36169.4|36169.7|36164.9|26
1637116200000|2021-11-17 02:30:00|36172.2|36167.4|36171.7|36166.9|36173.7|36168.9|36170.2|36165.4|21
1637116500000|2021-11-17 02:35:00|36172.2|36167.4|36171.2|36166.4|36174.2|36169.4|36170.7|36165.9|11
1637116800000|2021-11-17 02:40:00|36170.7|36165.9|36166.7|36161.9|36170.7|36165.9|36165.7|36160.9|20
1637117100000|2021-11-17 02:45:00|36167.2|36162.4|36167.7|36162.9|36168.2|36163.4|36164.7|36159.9|12
1637117400000|2021-11-17 02:50:00|36167.2|36162.4|36160.7|36155.9|36167.2|36162.4|36157.2|36152.4|48
1637117700000|2021-11-17 02:55:00|36161.2|36156.4|36160.2|36155.4|36161.7|36156.9|36159.2|36154.4|36
1637118000000|2021-11-17 03:00:00|36160.7|36155.9|36166.7|36161.9|36168.7|36163.9|36159.7|36154.9|56
1637118300000|2021-11-17 03:05:00|36166.2|36161.4|36165.7|36160.9|36169.2|36164.4|36164.7|36159.9|34
1637118600000|2021-11-17 03:10:00|36166.2|36161.4|36158.2|36153.4|36167.2|36162.4|36154.7|36149.9|78
1637118900000|2021-11-17 03:15:00|36157.7|36152.9|36151.7|36146.9|36157.7|36152.9|36150.2|36145.4|76
1637119200000|2021-11-17 03:20:00|36151.2|36146.4|36134.7|36129.9|36151.2|36146.4|36134.2|36129.4|269
1637119500000|2021-11-17 03:25:00|36135.2|36130.4|36135.7|36130.9|36139.2|36134.4|36131.2|36126.4|110
1637119800000|2021-11-17 03:30:00|36136.2|36131.4|36139.7|36134.9|36141.7|36136.9|36134.7|36129.9|66
1637120100000|2021-11-17 03:35:00|36140.2|36135.4|36135.7|36130.9|36140.2|36135.4|36133.7|36128.9|56
1637120400000|2021-11-17 03:40:00|36135.2|36130.4|36128.7|36123.9|36137.2|36132.4|36123.7|36118.9|358
1637120700000|2021-11-17 03:45:00|36129.2|36124.4|36127.7|36122.9|36130.2|36125.4|36124.2|36119.4|115
1637121000000|2021-11-17 03:50:00|36128.2|36123.4|36132.7|36127.9|36132.7|36127.9|36127.7|36122.9|57
1637121300000|2021-11-17 03:55:00|36132.2|36127.4|36131.7|36126.9|36135.2|36130.4|36130.7|36125.9|44
1637121600000|2021-11-17 04:00:00|36132.2|36127.4|36141.2|36136.4|36141.2|36136.4|36132.2|36127.4|92
1637121900000|2021-11-17 04:05:00|36141.7|36136.9|36138.7|36133.9|36143.7|36138.9|36138.2|36133.4|50
1637122200000|2021-11-17 04:10:00|36138.2|36133.4|36146.7|36141.9|36147.7|36142.9|36138.2|36133.4|87
1637122500000|2021-11-17 04:15:00|36147.2|36142.4|36149.7|36144.9|36150.7|36145.9|36146.2|36141.4|38
1637122800000|2021-11-17 04:20:00|36149.2|36144.4|36144.2|36139.4|36149.7|36144.9|36142.2|36137.4|49
1637123100000|2021-11-17 04:25:00|36143.7|36138.9|36145.7|36140.9|36145.7|36140.9|36143.2|36138.4|12
1637123400000|2021-11-17 04:30:00|36145.2|36140.4|36141.7|36136.9|36145.2|36140.4|36140.7|36135.9|36
1637123700000|2021-11-17 04:35:00|36141.2|36136.4|36143.7|36138.9|36145.2|36140.4|36139.7|36134.9|46
1637124000000|2021-11-17 04:40:00|36143.2|36138.4|36145.7|36140.9|36148.2|36143.4|36143.2|36138.4|47
1637124300000|2021-11-17 04:45:00|36145.2|36140.4|36152.2|36147.4|36153.2|36148.4|36144.7|36139.9|164
1637124600000|2021-11-17 04:50:00|36151.7|36146.9|36154.7|36149.9|36154.7|36149.9|36147.2|36142.4|83
1637124900000|2021-11-17 04:55:00|36155.2|36150.4|36150.7|36145.9|36156.2|36151.4|36148.2|36143.4|49
1637125200000|2021-11-17 05:00:00|36152.2|36147.4|36155.7|36150.9|36161.2|36156.4|36152.2|36147.4|115
1637125500000|2021-11-17 05:05:00|36156.2|36151.4|36158.2|36153.4|36161.2|36156.4|36155.2|36150.4|51
1637125800000|2021-11-17 05:10:00|36158.7|36153.9|36153.7|36148.9|36159.7|36154.9|36153.7|36148.9|42
1637126100000|2021-11-17 05:15:00|36154.7|36149.9|36151.7|36146.9|36155.7|36150.9|36151.2|36146.4|15
1637126400000|2021-11-17 05:20:00|36152.2|36147.4|36151.7|36146.9|36154.2|36149.4|36148.2|36143.4|39
1637126700000|2021-11-17 05:25:00|36152.2|36147.4|36144.7|36139.9|36152.2|36147.4|36144.2|36139.4|38
1637127000000|2021-11-17 05:30:00|36144.2|36139.4|36154.7|36149.9|36155.2|36150.4|36144.2|36139.4|44
1637127300000|2021-11-17 05:35:00|36154.2|36149.4|36155.7|36150.9|36164.7|36159.9|36154.2|36149.4|76
1637127600000|2021-11-17 05:40:00|36156.2|36151.4|36155.7|36150.9|36158.7|36153.9|36154.2|36149.4|33
1637127900000|2021-11-17 05:45:00|36155.2|36150.4|36150.7|36145.9|36155.7|36150.9|36147.2|36142.4|71
1637128200000|2021-11-17 05:50:00|36151.2|36146.4|36149.7|36144.9|36151.7|36146.9|36148.7|36143.9|18
1637128500000|2021-11-17 05:55:00|36150.2|36145.4|36144.7|36139.9|36154.7|36149.9|36144.2|36139.4|107
1637128800000|2021-11-17 06:00:00|36145.2|36140.4|36146.2|36141.4|36148.2|36143.4|36144.2|36139.4|104
1637129100000|2021-11-17 06:05:00|36145.7|36140.9|36139.7|36134.9|36146.7|36141.9|36139.7|36134.9|99
1637129400000|2021-11-17 06:10:00|36140.2|36135.4|36140.7|36135.9|36140.7|36135.9|36137.2|36132.4|70
1637129700000|2021-11-17 06:15:00|36140.2|36135.4|36148.7|36143.9|36148.7|36143.9|36139.2|36134.4|73
1637130000000|2021-11-17 06:20:00|36149.2|36144.4|36153.7|36148.9|36153.7|36148.9|36145.2|36140.4|47
1637130300000|2021-11-17 06:25:00|36154.2|36149.4|36156.7|36151.9|36157.2|36152.4|36152.2|36147.4|50
1637130600000|2021-11-17 06:30:00|36157.2|36152.4|36154.2|36149.4|36159.7|36154.9|36152.7|36147.9|133
1637130900000|2021-11-17 06:35:00|36154.7|36149.9|36164.2|36159.4|36164.7|36159.9|36154.2|36149.4|110
1637131200000|2021-11-17 06:40:00|36164.7|36159.9|36156.7|36151.9|36165.2|36160.4|36155.2|36150.4|148
1637131500000|2021-11-17 06:45:00|36157.2|36152.4|36158.2|36153.4|36159.2|36154.4|36155.2|36150.4|34
1637131800000|2021-11-17 06:50:00|36158.7|36153.9|36161.7|36156.9|36163.2|36158.4|36158.7|36153.9|46
1637132100000|2021-11-17 06:55:00|36162.2|36157.4|36158.2|36153.4|36163.2|36158.4|36158.2|36153.4|69
1637132400000|2021-11-17 07:00:00|36157.6|36154|36160.1|36156.5|36163.1|36159.5|36157.6|36154|81
1637132700000|2021-11-17 07:05:00|36160.6|36157|36154.1|36150.5|36163.1|36159.5|36152.6|36149|84
1637133000000|2021-11-17 07:10:00|36153.6|36150|36149.1|36145.5|36156.1|36152.5|36146.1|36142.5|87
1637133300000|2021-11-17 07:15:00|36149.6|36146|36145.1|36141.5|36151.6|36148|36143.6|36140|125
1637133600000|2021-11-17 07:20:00|36144.6|36141|36150.1|36146.5|36150.1|36146.5|36141.6|36138|91
1637133900000|2021-11-17 07:25:00|36149.6|36146|36155.1|36151.5|36156.1|36152.5|36146.1|36142.5|60
1637134200000|2021-11-17 07:30:00|36153.1|36149.5|36158.6|36155|36159.6|36156|36151.6|36148|73
1637134500000|2021-11-17 07:35:00|36159.1|36155.5|36159.1|36155.5|36161.6|36158|36157.6|36154|48
1637134800000|2021-11-17 07:40:00|36158.6|36155|36155.1|36151.5|36159.1|36155.5|36153.6|36150|48
1637135100000|2021-11-17 07:45:00|36154.6|36151|36157.6|36154|36159.6|36156|36151.6|36148|81
1637135400000|2021-11-17 07:50:00|36158.1|36154.5|36164.6|36161|36168.6|36165|36155.6|36152|209
1637135700000|2021-11-17 07:55:00|36164.1|36160.5|36170.6|36167|36175.6|36172|36163.6|36160|300
1637136000000|2021-11-17 08:00:00|36171.1|36167.5|36160.1|36156.5|36172.1|36168.5|36153.6|36150|383
1637136300000|2021-11-17 08:05:00|36160.6|36157|36169.1|36165.5|36169.6|36166|36159.1|36155.5|281
1637136600000|2021-11-17 08:10:00|36169.6|36166|36173.6|36170|36181.6|36178|36167.1|36163.5|286
1637136900000|2021-11-17 08:15:00|36174.1|36170.5|36171.1|36167.5|36178.6|36175|36169.6|36166|208
1637137200000|2021-11-17 08:20:00|36171.6|36168|36180.1|36176.5|36181.1|36177.5|36169.6|36166|164
1637137500000|2021-11-17 08:25:00|36180.6|36177|36178.1|36174.5|36183.1|36179.5|36176.1|36172.5|131
1637137800000|2021-11-17 08:30:00|36177.6|36174|36168.6|36165|36180.6|36177|36168.1|36164.5|178
1637138100000|2021-11-17 08:35:00|36168.1|36164.5|36169.6|36166|36172.6|36169|36167.1|36163.5|149
1637138400000|2021-11-17 08:40:00|36169.1|36165.5|36171.1|36167.5|36172.6|36169|36163.6|36160|127
1637138700000|2021-11-17 08:45:00|36170.6|36167|36173.6|36170|36176.6|36173|36170.1|36166.5|104
1637139000000|2021-11-17 08:50:00|36174.1|36170.5|36174.6|36171|36176.6|36173|36171.6|36168|60
1637139300000|2021-11-17 08:55:00|36175.1|36171.5|36175.6|36172|36176.6|36173|36173.6|36170|54
1637139600000|2021-11-17 09:00:00|36176.1|36172.5|36169.6|36166|36176.6|36173|36166.6|36163|140
1637139900000|2021-11-17 09:05:00|36170.1|36166.5|36154.6|36151|36172.1|36168.5|36154.6|36151|161
1637140200000|2021-11-17 09:10:00|36155.1|36151.5|36150.6|36147|36158.6|36155|36149.6|36146|177
1637140500000|2021-11-17 09:15:00|36150.1|36146.5|36146.6|36143|36154.6|36151|36146.6|36143|142
1637140800000|2021-11-17 09:20:00|36146.1|36142.5|36144.6|36141|36148.6|36145|36141.6|36138|160
1637141100000|2021-11-17 09:25:00|36143.6|36140|36138.6|36135|36144.6|36141|36138.6|36135|192
1637141400000|2021-11-17 09:30:00|36137.6|36134|36134.6|36131|36138.6|36135|36130.1|36126.5|240
1637141700000|2021-11-17 09:35:00|36135.6|36132|36121.6|36118|36135.6|36132|36119.6|36116|280
1637142000000|2021-11-17 09:40:00|36120.6|36117|36127.6|36124|36132.1|36128.5|36119.6|36116|248
1637142300000|2021-11-17 09:45:00|36128.1|36124.5|36132.6|36129|36133.6|36130|36125.6|36122|101
1637142600000|2021-11-17 09:50:00|36133.1|36129.5|36124.1|36120.5|36133.1|36129.5|36123.6|36120|92
1637142900000|2021-11-17 09:55:00|36123.6|36120|36126.1|36122.5|36127.6|36124|36123.1|36119.5|62
1637143200000|2021-11-17 10:00:00|36125.6|36122|36135.1|36131.5|36136.1|36132.5|36123.1|36119.5|186
1637143500000|2021-11-17 10:05:00|36134.6|36131|36136.1|36132.5|36138.1|36134.5|36129.6|36126|241
1637143800000|2021-11-17 10:10:00|36136.6|36133|36130.6|36127|36138.1|36134.5|36130.6|36127|103
1637144100000|2021-11-17 10:15:00|36129.6|36126|36136.6|36133|36136.6|36133|36126.1|36122.5|131
1637144400000|2021-11-17 10:20:00|36136.1|36132.5|36133.1|36129.5|36142.1|36138.5|36132.1|36128.5|100
1637144700000|2021-11-17 10:25:00|36132.6|36129|36141.1|36137.5|36141.1|36137.5|36132.6|36129|77
1637145000000|2021-11-17 10:30:00|36141.6|36138|36142.6|36139|36143.6|36140|36136.6|36133|92
1637145300000|2021-11-17 10:35:00|36143.1|36139.5|36134.6|36131|36143.6|36140|36134.1|36130.5|71
1637145600000|2021-11-17 10:40:00|36134.1|36130.5|36134.1|36130.5|36135.1|36131.5|36127.6|36124|100
1637145900000|2021-11-17 10:45:00|36134.6|36131|36134.6|36131|36135.1|36131.5|36130.6|36127|79
1637146200000|2021-11-17 10:50:00|36135.1|36131.5|36135.1|36131.5|36139.1|36135.5|36133.6|36130|94
1637146500000|2021-11-17 10:55:00|36134.6|36131|36125.6|36122|36137.1|36133.5|36122.6|36119|182
1637146800000|2021-11-17 11:00:00|36126.1|36122.5|36120.1|36116.5|36126.1|36122.5|36117.6|36114|137
1637147100000|2021-11-17 11:05:00|36120.6|36117|36126.1|36122.5|36126.6|36123|36112.6|36109|202
1637147400000|2021-11-17 11:10:00|36125.6|36122|36129.6|36126|36130.6|36127|36125.6|36122|111
1637147700000|2021-11-17 11:15:00|36130.1|36126.5|36131.6|36128|36133.1|36129.5|36126.6|36123|86
1637148000000|2021-11-17 11:20:00|36130.6|36127|36128.6|36125|36135.6|36132|36127.1|36123.5|113
1637148300000|2021-11-17 11:25:00|36128.1|36124.5|36131.1|36127.5|36133.1|36129.5|36127.6|36124|65
1637148600000|2021-11-17 11:30:00|36131.6|36128|36130.6|36127|36134.1|36130.5|36129.6|36126|116
1637148900000|2021-11-17 11:35:00|36130.1|36126.5|36125.1|36121.5|36132.1|36128.5|36123.1|36119.5|97
1637149200000|2021-11-17 11:40:00|36125.6|36122|36121.1|36117.5|36128.6|36125|36117.6|36114|89
1637149500000|2021-11-17 11:45:00|36120.6|36117|36109.6|36106|36124.1|36120.5|36107.6|36104|203
1637149800000|2021-11-17 11:50:00|36110.1|36106.5|36113.1|36109.5|36114.1|36110.5|36108.6|36105|141
1637150100000|2021-11-17 11:55:00|36113.6|36110|36123.6|36120|36124.1|36120.5|36113.1|36109.5|120
1637150400000|2021-11-17 12:00:00|36122.1|36118.5|36131.1|36127.5|36136.1|36132.5|36118.6|36115|319
1637150700000|2021-11-17 12:05:00|36131.6|36128|36128.6|36125|36132.6|36129|36123.1|36119.5|177
1637151000000|2021-11-17 12:10:00|36128.1|36124.5|36123.1|36119.5|36128.1|36124.5|36122.1|36118.5|160
1637151300000|2021-11-17 12:15:00|36123.6|36120|36131.1|36127.5|36133.6|36130|36120.6|36117|209
1637151600000|2021-11-17 12:20:00|36131.6|36128|36131.1|36127.5|36133.1|36129.5|36128.1|36124.5|100
1637151900000|2021-11-17 12:25:00|36130.6|36127|36134.1|36130.5|36135.6|36132|36125.6|36122|125
1637152200000|2021-11-17 12:30:00|36133.6|36130|36136.1|36132.5|36138.6|36135|36131.1|36127.5|133
1637152500000|2021-11-17 12:35:00|36135.6|36132|36131.1|36127.5|36138.1|36134.5|36129.6|36126|108
1637152800000|2021-11-17 12:40:00|36130.6|36127|36123.6|36120|36132.1|36128.5|36117.6|36114|185
1637153100000|2021-11-17 12:45:00|36122.6|36119|36113.6|36110|36122.6|36119|36111.6|36108|164
1637153400000|2021-11-17 12:50:00|36114.1|36110.5|36116.6|36113|36119.1|36115.5|36112.6|36109|125
1637153700000|2021-11-17 12:55:00|36117.1|36113.5|36112.6|36109|36117.6|36114|36111.6|36108|109
1637154000000|2021-11-17 13:00:00|36113.6|36110|36096.1|36092.5|36116.1|36112.5|36095.1|36091.5|470
1637154300000|2021-11-17 13:05:00|36095.6|36092|36097.1|36093.5|36103.6|36100|36089.6|36086|550
1637154600000|2021-11-17 13:10:00|36096.6|36093|36079.6|36076|36097.6|36094|36070.1|36066.5|808
1637154900000|2021-11-17 13:15:00|36078.6|36075|36082.1|36078.5|36089.6|36086|36077.6|36074|371
1637155200000|2021-11-17 13:20:00|36082.6|36079|36099.6|36096|36099.6|36096|36080.1|36076.5|365
1637155500000|2021-11-17 13:25:00|36100.6|36097|36107.1|36103.5|36107.1|36103.5|36098.6|36095|246
1637155800000|2021-11-17 13:30:00|36106.6|36103|36101.1|36097.5|36110.6|36107|36098.1|36094.5|258
1637156100000|2021-11-17 13:35:00|36100.6|36097|36096.1|36092.5|36104.6|36101|36090.6|36087|236
1637156400000|2021-11-17 13:40:00|36095.6|36092|36090.6|36087|36101.6|36098|36089.6|36086|177
1637156700000|2021-11-17 13:45:00|36091.1|36087.5|36090.6|36087|36095.6|36092|36084.6|36081|269
1637157000000|2021-11-17 13:50:00|36090.1|36086.5|36092.1|36088.5|36097.1|36093.5|36089.6|36086|204
1637157300000|2021-11-17 13:55:00|36091.6|36088|36090.1|36086.5|36100.6|36097|36088.6|36085|219
1637157600000|2021-11-17 14:00:00|36092.6|36089|36089.1|36085.5|36095.6|36092|36086.6|36083|307
1637157900000|2021-11-17 14:05:00|36089.6|36086|36093.6|36090|36096.6|36093|36089.6|36086|207
1637158200000|2021-11-17 14:10:00|36093.1|36089.5|36099.6|36096|36100.1|36096.5|36090.1|36086.5|269
1637158500000|2021-11-17 14:15:00|36098.6|36095|36098.1|36094.5|36103.6|36100|36095.1|36091.5|366
1637158800000|2021-11-17 14:20:00|36098.6|36095|36100.6|36097|36103.1|36099.5|36093.1|36089.5|365
1637159100000|2021-11-17 14:25:00|36100.1|36096.5|36108.6|36105|36108.6|36105|36089.6|36086|533
1637159400000|2021-11-17 14:30:00|36108|36105.6|36083.5|36081.1|36108|36105.6|36070|36067.6|4942
1637159700000|2021-11-17 14:35:00|36084|36081.6|36088.5|36086.1|36094|36091.6|36051|36048.6|3107
1637160000000|2021-11-17 14:40:00|36089|36086.6|36103.5|36101.1|36107.5|36105.1|36075|36072.6|2545
1637160300000|2021-11-17 14:45:00|36102.5|36100.1|36059|36056.6|36121.5|36119.1|36053|36050.6|2844
1637160600000|2021-11-17 14:50:00|36059.5|36057.1|35999|35996.6|36062|36059.6|35996|35993.6|4486
1637160900000|2021-11-17 14:55:00|35999.5|35997.1|35997|35994.6|36018|36015.6|35974.5|35972.1|4124
1637161200000|2021-11-17 15:00:00|35995|35992.6|36053|36050.6|36055|36052.6|35985.5|35983.1|3581
1637161500000|2021-11-17 15:05:00|36053.5|36051.1|36027.5|36025.1|36055|36052.6|36020.5|36018.1|2260
1637161800000|2021-11-17 15:10:00|36027|36024.6|36040|36037.6|36043|36040.6|36025|36022.6|1527
1637162100000|2021-11-17 15:15:00|36039.5|36037.1|36011|36008.6|36045|36042.6|36009.5|36007.1|1619
1637162400000|2021-11-17 15:20:00|36010.5|36008.1|36008|36005.6|36014|36011.6|35984|35981.6|1937
1637162700000|2021-11-17 15:25:00|36007.5|36005.1|35984|35981.6|36018|36015.6|35981.5|35979.1|1773
1637163000000|2021-11-17 15:30:00|35985|35982.6|36007.5|36005.1|36011|36008.6|35981|35978.6|1492
1637163300000|2021-11-17 15:35:00|36007|36004.6|36032|36029.6|36037.5|36035.1|36002.5|36000.1|1610
1637163600000|2021-11-17 15:40:00|36033.5|36031.1|36018|36015.6|36039|36036.6|36006|36003.6|1549
1637163900000|2021-11-17 15:45:00|36017.5|36015.1|36001|35998.6|36029.5|36027.1|35999|35996.6|1126
1637164200000|2021-11-17 15:50:00|36000.5|35998.1|35977|35974.6|36006|36003.6|35954|35951.6|2136
1637164500000|2021-11-17 15:55:00|35978|35975.6|35995|35992.6|35996|35993.6|35977|35974.6|1221
1637164800000|2021-11-17 16:00:00|35994.5|35992.1|35972.5|35970.1|36001|35998.6|35968|35965.6|1237
1637165100000|2021-11-17 16:05:00|35973|35970.6|35990|35987.6|35996|35993.6|35972.5|35970.1|736
1637165400000|2021-11-17 16:10:00|35989.5|35987.1|35994|35991.6|35996|35993.6|35981|35978.6|696
1637165700000|2021-11-17 16:15:00|35993.5|35991.1|35982.5|35980.1|35997|35994.6|35978|35975.6|739
1637166000000|2021-11-17 16:20:00|35982|35979.6|35956|35953.6|35991.5|35989.1|35953|35950.6|1400
1637166300000|2021-11-17 16:25:00|35956.5|35954.1|35956.5|35954.1|35967|35964.6|35950|35947.6|1229
1637166600000|2021-11-17 16:30:00|35956|35953.6|35962|35959.6|35966|35963.6|35948|35945.6|1142
1637166900000|2021-11-17 16:35:00|35961.5|35959.1|35972.5|35970.1|35974|35971.6|35955|35952.6|880
1637167200000|2021-11-17 16:40:00|35973|35970.6|35971|35968.6|35982|35979.6|35970|35967.6|977
1637167500000|2021-11-17 16:45:00|35971.5|35969.1|35992|35989.6|35995|35992.6|35966|35963.6|925
1637167800000|2021-11-17 16:50:00|35991.5|35989.1|36004|36001.6|36005|36002.6|35986|35983.6|1049
1637168100000|2021-11-17 16:55:00|36005|36002.6|36021|36018.6|36032|36029.6|36004.5|36002.1|1729
1637168400000|2021-11-17 17:00:00|36020.5|36018.1|36010|36007.6|36026|36023.6|36004|36001.6|1206
1637168700000|2021-11-17 17:05:00|36011|36008.6|35982|35979.6|36011|36008.6|35977.5|35975.1|1193
1637169000000|2021-11-17 17:10:00|35982.5|35980.1|35971|35968.6|35994|35991.6|35970|35967.6|922
1637169300000|2021-11-17 17:15:00|35971.5|35969.1|35982|35979.6|35987|35984.6|35970|35967.6|1015
1637169600000|2021-11-17 17:20:00|35981.5|35979.1|35978|35975.6|35990|35987.6|35967|35964.6|1247
1637169900000|2021-11-17 17:25:00|35977.5|35975.1|35963|35960.6|35979|35976.6|35961|35958.6|1219
1637170200000|2021-11-17 17:30:00|35963.5|35961.1|35970.5|35968.1|35972|35969.6|35940|35937.6|2052
1637170500000|2021-11-17 17:35:00|35970|35967.6|35992|35989.6|35992.5|35990.1|35968|35965.6|1269
1637170800000|2021-11-17 17:40:00|35990.5|35988.1|35990|35987.6|35998|35995.6|35979|35976.6|965
1637171100000|2021-11-17 17:45:00|35989.5|35987.1|36000|35997.6|36001|35998.6|35977|35974.6|879
1637171400000|2021-11-17 17:50:00|35999|35996.6|35994.5|35992.1|36005|36002.6|35989|35986.6|920
1637171700000|2021-11-17 17:55:00|35992.5|35990.1|35998|35995.6|36001.5|35999.1|35985|35982.6|745
1637172000000|2021-11-17 18:00:00|35997.5|35995.1|36004.5|36002.1|36007.5|36005.1|35989.5|35987.1|796
1637172300000|2021-11-17 18:05:00|36004|36001.6|36022|36019.6|36030|36027.6|36003|36000.6|1098
1637172600000|2021-11-17 18:10:00|36021.5|36019.1|36016|36013.6|36024|36021.6|36010|36007.6|864
1637172900000|2021-11-17 18:15:00|36015|36012.6|36004|36001.6|36015|36012.6|35996.5|35994.1|941
1637173200000|2021-11-17 18:20:00|36005|36002.6|36005.5|36003.1|36008|36005.6|35991.5|35989.1|693
1637173500000|2021-11-17 18:25:00|36006|36003.6|35997.5|35995.1|36013|36010.6|35997|35994.6|656
1637173800000|2021-11-17 18:30:00|35997|35994.6|35988|35985.6|36000.5|35998.1|35985|35982.6|657
1637174100000|2021-11-17 18:35:00|35988.5|35986.1|36001|35998.6|36001|35998.6|35984|35981.6|535
1637174400000|2021-11-17 18:40:00|36001.5|35999.1|36001|35998.6|36003|36000.6|35989|35986.6|822
1637174700000|2021-11-17 18:45:00|36001.5|35999.1|35983.5|35981.1|36002.5|36000.1|35982.5|35980.1|602
1637175000000|2021-11-17 18:50:00|35984|35981.6|35991.5|35989.1|35994.5|35992.1|35983|35980.6|346
1637175300000|2021-11-17 18:55:00|35992|35989.6|35993.5|35991.1|35999.5|35997.1|35984.5|35982.1|444
1637175600000|2021-11-17 19:00:00|35993|35990.6|36003.5|36001.1|36004.5|36002.1|35988|35985.6|595
1637175900000|2021-11-17 19:05:00|36003|36000.6|35992.5|35990.1|36007|36004.6|35991|35988.6|295
1637176200000|2021-11-17 19:10:00|35993|35990.6|35989.5|35987.1|35996|35993.6|35986.5|35984.1|400
1637176500000|2021-11-17 19:15:00|35989|35986.6|35960|35957.6|35991|35988.6|35951|35948.6|1332
1637176800000|2021-11-17 19:20:00|35960.5|35958.1|35934.5|35932.1|35960.5|35958.1|35926.5|35924.1|1568
1637177100000|2021-11-17 19:25:00|35934|35931.6|35934|35931.6|35936.5|35934.1|35925.5|35923.1|898
1637177400000|2021-11-17 19:30:00|35933|35930.6|35925|35922.6|35935|35932.6|35920|35917.6|1353
1637177700000|2021-11-17 19:35:00|35924|35921.6|35946.5|35944.1|35950|35947.6|35923|35920.6|1420
1637178000000|2021-11-17 19:40:00|35946|35943.6|35957|35954.6|35958|35955.6|35946|35943.6|781
1637178300000|2021-11-17 19:45:00|35956.5|35954.1|35971|35968.6|35972|35969.6|35955|35952.6|625
1637178600000|2021-11-17 19:50:00|35970.5|35968.1|35968|35965.6|35975|35972.6|35962.5|35960.1|630
1637178900000|2021-11-17 19:55:00|35968.5|35966.1|35974|35971.6|35976|35973.6|35964|35961.6|496
1637179200000|2021-11-17 20:00:00|35974.5|35972.1|35959|35956.6|35980|35977.6|35958.5|35956.1|874
1637179500000|2021-11-17 20:05:00|35960|35957.6|35975|35972.6|35976.5|35974.1|35953.5|35951.1|793
1637179800000|2021-11-17 20:10:00|35975.5|35973.1|35968|35965.6|35977|35974.6|35961|35958.6|553
1637180100000|2021-11-17 20:15:00|35968.5|35966.1|35986|35983.6|36000.5|35998.1|35967|35964.6|1065
1637180400000|2021-11-17 20:20:00|35986.5|35984.1|36001.5|35999.1|36003.5|36001.1|35986|35983.6|633
1637180700000|2021-11-17 20:25:00|36002|35999.6|36011.5|36009.1|36016|36013.6|36001.5|35999.1|990
1637181000000|2021-11-17 20:30:00|36012|36009.6|35998|35995.6|36013|36010.6|35991.5|35989.1|1008
1637181300000|2021-11-17 20:35:00|35998.5|35996.1|36014|36011.6|36023.5|36021.1|35997|35994.6|867
1637181600000|2021-11-17 20:40:00|36013.5|36011.1|36011.5|36009.1|36017|36014.6|36002|35999.6|818
1637181900000|2021-11-17 20:45:00|36011|36008.6|35998.5|35996.1|36027|36024.6|35991.5|35989.1|1742
1637182200000|2021-11-17 20:50:00|35999|35996.6|35989|35986.6|36005.5|36003.1|35987|35984.6|1991
1637182500000|2021-11-17 20:55:00|35988|35985.6|35952|35949.6|35989.5|35987.1|35947.5|35945.1|3594
1637182800000|2021-11-17 21:00:00|35942.2|35939.8|35931.4|35926.6|35945.9|35941.1|35924.4|35919.6|1724
1637183100000|2021-11-17 21:05:00|35930.9|35926.1|35903.4|35898.6|35933.4|35928.6|35899.4|35894.6|1178
1637183400000|2021-11-17 21:10:00|35903.9|35899.1|35915.9|35911.1|35922.4|35917.6|35901.9|35897.1|745
1637183700000|2021-11-17 21:15:00|35915.4|35910.6|35914.9|35910.1|35918.9|35914.1|35909.4|35904.6|234
1637184000000|2021-11-17 21:20:00|35914.4|35909.6|35902.9|35898.1|35914.9|35910.1|35898.9|35894.1|226
1637184300000|2021-11-17 21:25:00|35903.4|35898.6|35899.9|35895.1|35904.9|35900.1|35898.9|35894.1|101
1637184600000|2021-11-17 21:30:00|35900.4|35895.6|35905.4|35900.6|35906.9|35902.1|35899.4|35894.6|164
1637184900000|2021-11-17 21:35:00|35904.9|35900.1|35915.9|35911.1|35916.4|35911.6|35903.9|35899.1|103
1637185200000|2021-11-17 21:40:00|35916.4|35911.6|35909.9|35905.1|35916.9|35912.1|35907.9|35903.1|101
1637185500000|2021-11-17 21:45:00|35910.4|35905.6|35910.9|35906.1|35914.4|35909.6|35909.9|35905.1|113
1637185800000|2021-11-17 21:50:00|35911.4|35906.6|35909.4|35904.6|35912.4|35907.6|35903.4|35898.6|160
1637186100000|2021-11-17 21:55:00|35909.9|35905.1|35911.2|35901.4|35912.3|35906.1|35902.4|35897.6|166
1637186400000|2021-11-17 22:00:00|35910.9|35901.1|35910.9|35901.1|35911.2|35901.4|35910.5|35900.7|0
1637186700000|2021-11-17 22:05:00|35911.5|35901.7|35913.6|35903.8|35913.6|35903.8|35911|35901.2|0
1637187000000|2021-11-17 22:10:00|35913.5|35903.7|35912.2|35902.4|35913.9|35904.1|35911|35901.2|0
1637187300000|2021-11-17 22:15:00|35912.1|35902.3|35913|35903.2|35915.2|35905.4|35912.1|35902.3|0
1637187600000|2021-11-17 22:20:00|35912.7|35902.9|35912.2|35902.4|35913.1|35903.3|35911.9|35902.1|0
1637187900000|2021-11-17 22:25:00|35912.1|35902.3|35911.1|35901.3|35912.1|35902.3|35909.9|35900.1|0
1637188200000|2021-11-17 22:30:00|35911.2|35901.4|35910.7|35900.9|35911.4|35901.6|35910.7|35900.9|0
1637188500000|2021-11-17 22:35:00|35910.6|35900.8|35909.9|35900.1|35910.6|35900.8|35909.8|35900|0
1637188800000|2021-11-17 22:40:00|35909.7|35899.9|35909.2|35899.4|35909.7|35899.9|35909.2|35899.4|0
1637189100000|2021-11-17 22:45:00|35909.9|35900.1|35908.2|35898.4|35910.1|35900.3|35907.2|35897.4|0
1637189400000|2021-11-17 22:50:00|35907.9|35898.1|35910.1|35900.3|35911.6|35901.8|35907.9|35898.1|0
1637189700000|2021-11-17 22:55:00|35908.4|35898.6|35908.4|35898.6|35910.7|35900.9|35908.4|35898.6|0
1637190000000|2021-11-17 23:00:00|35916.9|35912.1|35907.9|35903.1|35916.9|35912.1|35900.9|35896.1|202
1637190300000|2021-11-17 23:05:00|35908.4|35903.6|35900.9|35896.1|35912.4|35907.6|35900.4|35895.6|89
1637190600000|2021-11-17 23:10:00|35901.4|35896.6|35894.4|35889.6|35904.9|35900.1|35894.4|35889.6|136
1637190900000|2021-11-17 23:15:00|35894.9|35890.1|35901.9|35897.1|35904.9|35900.1|35894.9|35890.1|64
1637191200000|2021-11-17 23:20:00|35902.4|35897.6|35900.9|35896.1|35904.9|35900.1|35897.9|35893.1|74
1637191500000|2021-11-17 23:25:00|35900.4|35895.6|35912.9|35908.1|35914.9|35910.1|35898.9|35894.1|116
1637191800000|2021-11-17 23:30:00|35913.4|35908.6|35917.9|35913.1|35919.4|35914.6|35904.9|35900.1|152
1637192100000|2021-11-17 23:35:00|35918.4|35913.6|35920.4|35915.6|35920.4|35915.6|35916.9|35912.1|81
1637192400000|2021-11-17 23:40:00|35919.9|35915.1|35927.4|35922.6|35927.9|35923.1|35916.9|35912.1|90
1637192700000|2021-11-17 23:45:00|35926.9|35922.1|35922.9|35918.1|35927.9|35923.1|35922.4|35917.6|79
1637193000000|2021-11-17 23:50:00|35923.4|35918.6|35928.4|35923.6|35929.4|35924.6|35923.4|35918.6|81
1637193300000|2021-11-17 23:55:00|35928.9|35924.1|35931.9|35927.1|35932.4|35927.6|35924.9|35920.1|136
1637193600000|2021-11-18 00:00:00|35931.4|35926.6|35936.9|35932.1|35938.9|35934.1|35925.4|35920.6|278
1637193900000|2021-11-18 00:05:00|35936.4|35931.6|35931.4|35926.6|35940.9|35936.1|35929.4|35924.6|179
1637194200000|2021-11-18 00:10:00|35930.9|35926.1|35922.9|35918.1|35933.4|35928.6|35919.9|35915.1|120
1637194500000|2021-11-18 00:15:00|35922.4|35917.6|35928.9|35924.1|35931.4|35926.6|35922.4|35917.6|109
1637194800000|2021-11-18 00:20:00|35928.4|35923.6|35939.9|35935.1|35940.4|35935.6|35928.4|35923.6|68
1637195100000|2021-11-18 00:25:00|35940.4|35935.6|35939.9|35935.1|35941.9|35937.1|35936.4|35931.6|39
1637195400000|2021-11-18 00:30:00|35940.4|35935.6|35937.9|35933.1|35941.9|35937.1|35933.9|35929.1|59
1637195700000|2021-11-18 00:35:00|35937.4|35932.6|35941.4|35936.6|35941.4|35936.6|35933.4|35928.6|52
1637196000000|2021-11-18 00:40:00|35940.9|35936.1|35933.9|35929.1|35942.4|35937.6|35933.4|35928.6|47
1637196300000|2021-11-18 00:45:00|35934.4|35929.6|35943.9|35939.1|35948.4|35943.6|35934.4|35929.6|162
1637196600000|2021-11-18 00:50:00|35944.4|35939.6|35939.4|35934.6|35945.9|35941.1|35938.9|35934.1|47
1637196900000|2021-11-18 00:55:00|35939.9|35935.1|35937.9|35933.1|35943.9|35939.1|35936.4|35931.6|51
1637197200000|2021-11-18 01:00:00|35937.4|35932.6|35932.9|35928.1|35941.9|35937.1|35932.4|35927.6|64
1637197500000|2021-11-18 01:05:00|35932.4|35927.6|35929.9|35925.1|35933.9|35929.1|35925.4|35920.6|92
1637197800000|2021-11-18 01:10:00|35928.9|35924.1|35924.4|35919.6|35930.9|35926.1|35922.9|35918.1|50
1637198100000|2021-11-18 01:15:00|35923.9|35919.1|35924.9|35920.1|35924.9|35920.1|35916.4|35911.6|96
1637198400000|2021-11-18 01:20:00|35925.4|35920.6|35917.9|35913.1|35927.9|35923.1|35917.4|35912.6|63
1637198700000|2021-11-18 01:25:00|35918.4|35913.6|35920.9|35916.1|35924.9|35920.1|35915.4|35910.6|94
1637199000000|2021-11-18 01:30:00|35920.4|35915.6|35920.9|35916.1|35922.4|35917.6|35915.9|35911.1|58
1637199300000|2021-11-18 01:35:00|35920.4|35915.6|35919.9|35915.1|35923.4|35918.6|35919.4|35914.6|24
1637199600000|2021-11-18 01:40:00|35920.4|35915.6|35916.4|35911.6|35925.4|35920.6|35916.4|35911.6|51
1637199900000|2021-11-18 01:45:00|35915.4|35910.6|35918.9|35914.1|35920.4|35915.6|35912.9|35908.1|88
1637200200000|2021-11-18 01:50:00|35918.4|35913.6|35914.4|35909.6|35919.9|35915.1|35909.9|35905.1|88
1637200500000|2021-11-18 01:55:00|35914.9|35910.1|35913.9|35909.1|35917.4|35912.6|35913.4|35908.6|69
1637200800000|2021-11-18 02:00:00|35913.4|35908.6|35923.9|35919.1|35924.9|35920.1|35912.9|35908.1|66
1637201100000|2021-11-18 02:05:00|35924.4|35919.6|35918.4|35913.6|35928.9|35924.1|35918.4|35913.6|75
1637201400000|2021-11-18 02:10:00|35918.9|35914.1|35909.9|35905.1|35921.9|35917.1|35905.4|35900.6|122
1637201700000|2021-11-18 02:15:00|35910.4|35905.6|35905.9|35901.1|35910.4|35905.6|35897.9|35893.1|100
1637202000000|2021-11-18 02:20:00|35905.4|35900.6|35904.4|35899.6|35905.4|35900.6|35901.9|35897.1|37
1637202300000|2021-11-18 02:25:00|35904.9|35900.1|35915.9|35911.1|35915.9|35911.1|35903.4|35898.6|79
1637202600000|2021-11-18 02:30:00|35916.4|35911.6|35923.4|35918.6|35927.4|35922.6|35915.9|35911.1|110
1637202900000|2021-11-18 02:35:00|35923.9|35919.1|35933.4|35928.6|35934.4|35929.6|35922.4|35917.6|115
1637203200000|2021-11-18 02:40:00|35933.9|35929.1|35927.9|35923.1|35933.9|35929.1|35926.4|35921.6|47
1637203500000|2021-11-18 02:45:00|35928.4|35923.6|35923.9|35919.1|35928.9|35924.1|35921.4|35916.6|39
1637203800000|2021-11-18 02:50:00|35924.4|35919.6|35920.4|35915.6|35926.9|35922.1|35919.9|35915.1|43
1637204100000|2021-11-18 02:55:00|35920.9|35916.1|35919.9|35915.1|35922.9|35918.1|35917.9|35913.1|34
1637204400000|2021-11-18 03:00:00|35920.4|35915.6|35917.9|35913.1|35920.4|35915.6|35912.4|35907.6|61
1637204700000|2021-11-18 03:05:00|35918.4|35913.6|35919.9|35915.1|35923.4|35918.6|35916.9|35912.1|36
1637205000000|2021-11-18 03:10:00|35919.4|35914.6|35915.9|35911.1|35919.4|35914.6|35914.9|35910.1|43
1637205300000|2021-11-18 03:15:00|35915.4|35910.6|35911.9|35907.1|35918.9|35914.1|35911.4|35906.6|38
1637205600000|2021-11-18 03:20:00|35911.4|35906.6|35909.9|35905.1|35914.4|35909.6|35909.4|35904.6|31
1637205900000|2021-11-18 03:25:00|35909.4|35904.6|35913.9|35909.1|35915.4|35910.6|35909.4|35904.6|31
1637206200000|2021-11-18 03:30:00|35914.4|35909.6|35912.4|35907.6|35915.9|35911.1|35909.9|35905.1|39
1637206500000|2021-11-18 03:35:00|35911.9|35907.1|35915.4|35910.6|35921.4|35916.6|35911.9|35907.1|86
1637206800000|2021-11-18 03:40:00|35915.9|35911.1|35921.4|35916.6|35922.4|35917.6|35912.9|35908.1|14
1637207100000|2021-11-18 03:45:00|35920.4|35915.6|35924.9|35920.1|35924.9|35920.1|35919.9|35915.1|42
1637207400000|2021-11-18 03:50:00|35925.4|35920.6|35925.9|35921.1|35928.9|35924.1|35924.9|35920.1|58
1637207700000|2021-11-18 03:55:00|35925.4|35920.6|35923.9|35919.1|35926.4|35921.6|35921.9|35917.1|34
1637208000000|2021-11-18 04:00:00|35924.4|35919.6|35925.9|35921.1|35926.9|35922.1|35923.9|35919.1|23
1637208300000|2021-11-18 04:05:00|35925.4|35920.6|35926.4|35921.6|35927.9|35923.1|35924.9|35920.1|31
1637208600000|2021-11-18 04:10:00|35926.9|35922.1|35926.9|35922.1|35931.9|35927.1|35925.9|35921.1|44
1637208900000|2021-11-18 04:15:00|35927.4|35922.6|35936.9|35932.1|35937.4|35932.6|35926.4|35921.6|57
1637209200000|2021-11-18 04:20:00|35937.4|35932.6|35934.4|35929.6|35937.4|35932.6|35932.4|35927.6|30
1637209500000|2021-11-18 04:25:00|35933.9|35929.1|35937.4|35932.6|35938.4|35933.6|35933.9|35929.1|29
1637209800000|2021-11-18 04:30:00|35937.9|35933.1|35936.4|35931.6|35938.4|35933.6|35934.4|35929.6|48
1637210100000|2021-11-18 04:35:00|35936.9|35932.1|35938.4|35933.6|35938.9|35934.1|35935.9|35931.1|29
1637210400000|2021-11-18 04:40:00|35937.9|35933.1|35935.9|35931.1|35938.9|35934.1|35935.4|35930.6|14
1637210700000|2021-11-18 04:45:00|35935.4|35930.6|35937.9|35933.1|35938.4|35933.6|35935.4|35930.6|7
1637211000000|2021-11-18 04:50:00|35938.4|35933.6|35940.9|35936.1|35941.9|35937.1|35938.4|35933.6|43
1637211300000|2021-11-18 04:55:00|35941.4|35936.6|35943.9|35939.1|35946.4|35941.6|35939.9|35935.1|83
1637211600000|2021-11-18 05:00:00|35944.4|35939.6|35953.9|35949.1|35954.4|35949.6|35944.4|35939.6|212
1637211900000|2021-11-18 05:05:00|35954.4|35949.6|35953.9|35949.1|35960.9|35956.1|35948.9|35944.1|249
1637212200000|2021-11-18 05:10:00|35953.4|35948.6|35953.9|35949.1|35955.4|35950.6|35948.9|35944.1|83
1637212500000|2021-11-18 05:15:00|35954.4|35949.6|35953.4|35948.6|35958.4|35953.6|35951.9|35947.1|70
1637212800000|2021-11-18 05:20:00|35953.9|35949.1|35954.9|35950.1|35957.9|35953.1|35952.4|35947.6|61
1637213100000|2021-11-18 05:25:00|35954.4|35949.6|35953.4|35948.6|35956.4|35951.6|35952.9|35948.1|58
1637213400000|2021-11-18 05:30:00|35953.9|35949.1|35960.4|35955.6|35961.4|35956.6|35953.4|35948.6|124
1637213700000|2021-11-18 05:35:00|35960.9|35956.1|35959.9|35955.1|35962.4|35957.6|35959.4|35954.6|50
1637214000000|2021-11-18 05:40:00|35959.4|35954.6|35956.9|35952.1|35963.4|35958.6|35956.4|35951.6|82
1637214300000|2021-11-18 05:45:00|35956.4|35951.6|35951.9|35947.1|35957.4|35952.6|35951.9|35947.1|35
1637214600000|2021-11-18 05:50:00|35952.4|35947.6|35947.9|35943.1|35952.9|35948.1|35945.4|35940.6|75
1637214900000|2021-11-18 05:55:00|35948.4|35943.6|35945.9|35941.1|35948.9|35944.1|35945.9|35941.1|44
1637215200000|2021-11-18 06:00:00|35946.4|35941.6|35950.9|35946.1|35951.9|35947.1|35945.9|35941.1|58
1637215500000|2021-11-18 06:05:00|35950.4|35945.6|35948.9|35944.1|35951.9|35947.1|35945.4|35940.6|99
1637215800000|2021-11-18 06:10:00|35949.4|35944.6|35948.4|35943.6|35950.4|35945.6|35945.9|35941.1|37
1637216100000|2021-11-18 06:15:00|35948.9|35944.1|35952.9|35948.1|35952.9|35948.1|35948.9|35944.1|46
1637216400000|2021-11-18 06:20:00|35952.4|35947.6|35950.9|35946.1|35954.9|35950.1|35950.9|35946.1|13
1637216700000|2021-11-18 06:25:00|35950.4|35945.6|35951.9|35947.1|35953.4|35948.6|35950.4|35945.6|21
1637217000000|2021-11-18 06:30:00|35952.4|35947.6|35947.9|35943.1|35952.4|35947.6|35947.9|35943.1|37
1637217300000|2021-11-18 06:35:00|35948.4|35943.6|35950.9|35946.1|35954.4|35949.6|35948.4|35943.6|52
1637217600000|2021-11-18 06:40:00|35950.4|35945.6|35954.4|35949.6|35954.9|35950.1|35949.9|35945.1|13
1637217900000|2021-11-18 06:45:00|35954.9|35950.1|35950.9|35946.1|35955.4|35950.6|35948.4|35943.6|22
1637218200000|2021-11-18 06:50:00|35950.4|35945.6|35945.9|35941.1|35950.9|35946.1|35944.4|35939.6|31
1637218500000|2021-11-18 06:55:00|35945.4|35940.6|35951.4|35946.6|35952.9|35948.1|35944.9|35940.1|45
1637218800000|2021-11-18 07:00:00|35950.8|35947.2|35948.3|35944.7|35952.8|35949.2|35945.8|35942.2|84
1637219100000|2021-11-18 07:05:00|35948.8|35945.2|35954.8|35951.2|35957.3|35953.7|35948.8|35945.2|36
1637219400000|2021-11-18 07:10:00|35954.3|35950.7|35963.3|35959.7|35965.8|35962.2|35954.3|35950.7|140
1637219700000|2021-11-18 07:15:00|35963.8|35960.2|35964.3|35960.7|35966.8|35963.2|35962.3|35958.7|103
1637220000000|2021-11-18 07:20:00|35964.8|35961.2|35968.8|35965.2|35968.8|35965.2|35959.3|35955.7|66
1637220300000|2021-11-18 07:25:00|35968.3|35964.7|35967.3|35963.7|35968.8|35965.2|35965.8|35962.2|71
1637220600000|2021-11-18 07:30:00|35966.8|35963.2|35961.3|35957.7|35968.8|35965.2|35961.3|35957.7|143
1637220900000|2021-11-18 07:35:00|35961.8|35958.2|35956.8|35953.2|35961.8|35958.2|35956.8|35953.2|91
1637221200000|2021-11-18 07:40:00|35956.3|35952.7|35960.3|35956.7|35961.3|35957.7|35952.8|35949.2|173
1637221500000|2021-11-18 07:45:00|35959.8|35956.2|35963.3|35959.7|35965.3|35961.7|35957.8|35954.2|207
1637221800000|2021-11-18 07:50:00|35962.8|35959.2|35967.8|35964.2|35970.8|35967.2|35962.8|35959.2|276
1637222100000|2021-11-18 07:55:00|35967.3|35963.7|35970.3|35966.7|35973.8|35970.2|35966.8|35963.2|237
1637222400000|2021-11-18 08:00:00|35969.8|35966.2|35953.8|35950.2|35970.8|35967.2|35952.3|35948.7|400
1637222700000|2021-11-18 08:05:00|35953.3|35949.7|35970.3|35966.7|35973.8|35970.2|35951.3|35947.7|219
1637223000000|2021-11-18 08:10:00|35970.8|35967.2|35970.8|35967.2|35975.8|35972.2|35965.8|35962.2|202
1637223300000|2021-11-18 08:15:00|35971.3|35967.7|35976.3|35972.7|35983.8|35980.2|35970.8|35967.2|229
1637223600000|2021-11-18 08:20:00|35975.8|35972.2|35987.3|35983.7|35988.3|35984.7|35975.8|35972.2|243
1637223900000|2021-11-18 08:25:00|35987.8|35984.2|35996.8|35993.2|35996.8|35993.2|35983.8|35980.2|207
1637224200000|2021-11-18 08:30:00|35996.3|35992.7|35979.8|35976.2|35996.8|35993.2|35976.8|35973.2|328
1637224500000|2021-11-18 08:35:00|35979.3|35975.7|35992.8|35989.2|35992.8|35989.2|35979.3|35975.7|116
1637224800000|2021-11-18 08:40:00|35992.3|35988.7|35992.3|35988.7|35995.8|35992.2|35980.8|35977.2|187
1637225100000|2021-11-18 08:45:00|35992.8|35989.2|35999.8|35996.2|35999.8|35996.2|35992.8|35989.2|164
1637225400000|2021-11-18 08:50:00|35999.3|35995.7|35995.8|35992.2|36000.8|35997.2|35993.8|35990.2|120
1637225700000|2021-11-18 08:55:00|35996.3|35992.7|35999.8|35996.2|36001.8|35998.2|35994.8|35991.2|158
1637226000000|2021-11-18 09:00:00|35999.3|35995.7|36012.8|36009.2|36024.8|36021.2|35999.3|35995.7|1227
1637226300000|2021-11-18 09:05:00|36011.3|36007.7|36010.8|36007.2|36015.8|36012.2|36004.3|36000.7|337
1637226600000|2021-11-18 09:10:00|36011.3|36007.7|36011.8|36008.2|36012.3|36008.7|36004.3|36000.7|141
1637226900000|2021-11-18 09:15:00|36011.3|36007.7|36010.3|36006.7|36014.3|36010.7|36005.8|36002.2|159
1637227200000|2021-11-18 09:20:00|36010.8|36007.2|36030.3|36026.7|36030.3|36026.7|36010.8|36007.2|248
1637227500000|2021-11-18 09:25:00|36030.8|36027.2|36027.3|36023.7|36035.8|36032.2|36026.3|36022.7|347
1637227800000|2021-11-18 09:30:00|36027.8|36024.2|36020.8|36017.2|36029.8|36026.2|36018.3|36014.7|290
1637228100000|2021-11-18 09:35:00|36019.8|36016.2|36013.3|36009.7|36021.3|36017.7|36005.8|36002.2|253
1637228400000|2021-11-18 09:40:00|36013.8|36010.2|36006.3|36002.7|36014.3|36010.7|36005.3|36001.7|127
1637228700000|2021-11-18 09:45:00|36005.8|36002.2|35996.8|35993.2|36008.8|36005.2|35996.8|35993.2|244
1637229000000|2021-11-18 09:50:00|35997.3|35993.7|35993.3|35989.7|35997.8|35994.2|35987.8|35984.2|399
1637229300000|2021-11-18 09:55:00|35992.8|35989.2|35987.3|35983.7|35996.8|35993.2|35986.3|35982.7|232
1637229600000|2021-11-18 10:00:00|35987.8|35984.2|35981.3|35977.7|35988.3|35984.7|35979.3|35975.7|202
1637229900000|2021-11-18 10:05:00|35980.8|35977.2|35983.8|35980.2|35984.8|35981.2|35970.8|35967.2|273
1637230200000|2021-11-18 10:10:00|35983.3|35979.7|35992.3|35988.7|35993.8|35990.2|35982.3|35978.7|154
1637230500000|2021-11-18 10:15:00|35992.8|35989.2|35997.3|35993.7|35997.3|35993.7|35990.8|35987.2|82
1637230800000|2021-11-18 10:20:00|35997.8|35994.2|35987.8|35984.2|35997.8|35994.2|35987.8|35984.2|113
1637231100000|2021-11-18 10:25:00|35988.3|35984.7|35994.3|35990.7|35997.8|35994.2|35986.8|35983.2|107
1637231400000|2021-11-18 10:30:00|35993.8|35990.2|35994.8|35991.2|35995.3|35991.7|35990.3|35986.7|89
1637231700000|2021-11-18 10:35:00|35995.3|35991.7|35994.8|35991.2|35998.3|35994.7|35990.3|35986.7|88
1637232000000|2021-11-18 10:40:00|35994.3|35990.7|36002.8|35999.2|36006.8|36003.2|35992.8|35989.2|339
1637232300000|2021-11-18 10:45:00|36003.3|35999.7|35994.3|35990.7|36003.8|36000.2|35993.8|35990.2|90
1637232600000|2021-11-18 10:50:00|35993.8|35990.2|35998.8|35995.2|35998.8|35995.2|35987.3|35983.7|170
1637232900000|2021-11-18 10:55:00|35999.3|35995.7|36007.8|36004.2|36007.8|36004.2|35996.8|35993.2|174
1637233200000|2021-11-18 11:00:00|36007.3|36003.7|36001.8|35998.2|36008.3|36004.7|35999.3|35995.7|117
1637233500000|2021-11-18 11:05:00|36001.3|35997.7|36001.8|35998.2|36001.8|35998.2|35993.8|35990.2|154
1637233800000|2021-11-18 11:10:00|36001.3|35997.7|36006.8|36003.2|36006.8|36003.2|35999.8|35996.2|111
1637234100000|2021-11-18 11:15:00|36007.3|36003.7|36008.8|36005.2|36013.3|36009.7|36006.8|36003.2|148
1637234400000|2021-11-18 11:20:00|36010.8|36007.2|36014.3|36010.7|36017.8|36014.2|36010.8|36007.2|183
1637234700000|2021-11-18 11:25:00|36014.8|36011.2|36017.8|36014.2|36025.8|36022.2|36014.8|36011.2|154
1637235000000|2021-11-18 11:30:00|36019.8|36016.2|36013.8|36010.2|36023.8|36020.2|36012.3|36008.7|130
1637235300000|2021-11-18 11:35:00|36014.3|36010.7|36013.3|36009.7|36017.3|36013.7|36011.8|36008.2|97
1637235600000|2021-11-18 11:40:00|36012.8|36009.2|36005.3|36001.7|36012.8|36009.2|36003.3|35999.7|114
1637235900000|2021-11-18 11:45:00|36005.8|36002.2|36014.8|36011.2|36015.3|36011.7|36005.8|36002.2|61
1637236200000|2021-11-18 11:50:00|36014.3|36010.7|36006.3|36002.7|36017.8|36014.2|36005.8|36002.2|129
1637236500000|2021-11-18 11:55:00|36006.8|36003.2|36004.8|36001.2|36008.3|36004.7|36004.3|36000.7|65
1637236800000|2021-11-18 12:00:00|36005.3|36001.7|35999.8|35996.2|36011.3|36007.7|35997.3|35993.7|178
1637237100000|2021-11-18 12:05:00|35999.3|35995.7|35986.3|35982.7|35999.8|35996.2|35980.3|35976.7|324
1637237400000|2021-11-18 12:10:00|35986.8|35983.2|35980.8|35977.2|35989.8|35986.2|35979.8|35976.2|158
1637237700000|2021-11-18 12:15:00|35981.3|35977.7|35973.8|35970.2|35986.8|35983.2|35973.3|35969.7|232
1637238000000|2021-11-18 12:20:00|35974.3|35970.7|35979.8|35976.2|35982.8|35979.2|35973.8|35970.2|154
1637238300000|2021-11-18 12:25:00|35979.3|35975.7|35978.3|35974.7|35980.8|35977.2|35975.8|35972.2|133
1637238600000|2021-11-18 12:30:00|35977.8|35974.2|35975.8|35972.2|35980.3|35976.7|35974.8|35971.2|141
1637238900000|2021-11-18 12:35:00|35976.3|35972.7|35969.3|35965.7|35977.3|35973.7|35968.8|35965.2|207
1637239200000|2021-11-18 12:40:00|35969.8|35966.2|35965.3|35961.7|35970.8|35967.2|35959.8|35956.2|287
1637239500000|2021-11-18 12:45:00|35965.8|35962.2|35965.3|35961.7|35970.8|35967.2|35960.8|35957.2|137
1637239800000|2021-11-18 12:50:00|35965.8|35962.2|35966.3|35962.7|35970.3|35966.7|35962.8|35959.2|138
1637240100000|2021-11-18 12:55:00|35966.8|35963.2|35964.3|35960.7|35967.3|35963.7|35957.3|35953.7|126
1637240400000|2021-11-18 13:00:00|35964.8|35961.2|35965.8|35962.2|35976.3|35972.7|35955.8|35952.2|434
1637240700000|2021-11-18 13:05:00|35966.3|35962.7|35972.3|35968.7|35975.8|35972.2|35964.8|35961.2|246
1637241000000|2021-11-18 13:10:00|35972.8|35969.2|35972.3|35968.7|35976.8|35973.2|35968.8|35965.2|166
1637241300000|2021-11-18 13:15:00|35972.8|35969.2|35962.3|35958.7|35974.8|35971.2|35961.3|35957.7|261
1637241600000|2021-11-18 13:20:00|35962.8|35959.2|35958.3|35954.7|35971.3|35967.7|35955.8|35952.2|271
1637241900000|2021-11-18 13:25:00|35958.8|35955.2|35960.3|35956.7|35962.8|35959.2|35954.3|35950.7|178
1637242200000|2021-11-18 13:30:00|35959.8|35956.2|35968.3|35964.7|35970.3|35966.7|35957.8|35954.2|326
1637242500000|2021-11-18 13:35:00|35967.8|35964.2|35978.3|35974.7|35984.8|35981.2|35966.8|35963.2|508
1637242800000|2021-11-18 13:40:00|35978.8|35975.2|35957.3|35953.7|35980.3|35976.7|35948.8|35945.2|601
1637243100000|2021-11-18 13:45:00|35956.8|35953.2|35962.3|35958.7|35969.8|35966.2|35949.3|35945.7|333
1637243400000|2021-11-18 13:50:00|35961.8|35958.2|35959.3|35955.7|35965.8|35962.2|35954.3|35950.7|203
1637243700000|2021-11-18 13:55:00|35958.8|35955.2|35958.3|35954.7|35962.3|35958.7|35955.8|35952.2|272
1637244000000|2021-11-18 14:00:00|35958.8|35955.2|35965.3|35961.7|35969.8|35966.2|35958.3|35954.7|365
1637244300000|2021-11-18 14:05:00|35964.8|35961.2|35971.8|35968.2|35975.8|35972.2|35963.8|35960.2|301
1637244600000|2021-11-18 14:10:00|35971.3|35967.7|35977.3|35973.7|35977.3|35973.7|35969.8|35966.2|288
1637244900000|2021-11-18 14:15:00|35976.8|35973.2|35972.3|35968.7|35978.8|35975.2|35969.8|35966.2|235
1637245200000|2021-11-18 14:20:00|35971.8|35968.2|35960.8|35957.2|35976.3|35972.7|35959.3|35955.7|239
1637245500000|2021-11-18 14:25:00|35961.8|35958.2|35956.3|35952.7|35965.8|35962.2|35947.3|35943.7|850
1637245800000|2021-11-18 14:30:00|35955.7|35953.3|35941.7|35939.3|35960.2|35957.8|35897.2|35894.8|5342
1637246100000|2021-11-18 14:35:00|35942.2|35939.8|35906.7|35904.3|35943.7|35941.3|35890.2|35887.8|2712
1637246400000|2021-11-18 14:40:00|35906.2|35903.8|35904.7|35902.3|35930.7|35928.3|35896.7|35894.3|2292
1637246700000|2021-11-18 14:45:00|35904.2|35901.8|35898.2|35895.8|35931.2|35928.8|35891.7|35889.3|2859
1637247000000|2021-11-18 14:50:00|35898.7|35896.3|35856.7|35854.3|35899.7|35897.3|35853.2|35850.8|3472
1637247300000|2021-11-18 14:55:00|35856.2|35853.8|35833.2|35830.8|35864.2|35861.8|35830.2|35827.8|3299
1637247600000|2021-11-18 15:00:00|35832.2|35829.8|35802.7|35800.3|35835.2|35832.8|35792.7|35790.3|3842
1637247900000|2021-11-18 15:05:00|35801.7|35799.3|35760.2|35757.8|35806.2|35803.8|35758.7|35756.3|3195
1637248200000|2021-11-18 15:10:00|35759.7|35757.3|35705.7|35703.3|35761.2|35758.8|35685.2|35682.8|5333
1637248500000|2021-11-18 15:15:00|35701.7|35699.3|35688.2|35685.8|35719.2|35716.8|35684.7|35682.3|3658
1637248800000|2021-11-18 15:20:00|35689.2|35686.8|35710.2|35707.8|35719.2|35716.8|35667.7|35665.3|4203
1637249100000|2021-11-18 15:25:00|35709.2|35706.8|35709.2|35706.8|35725.2|35722.8|35692.2|35689.8|2400
1637249400000|2021-11-18 15:30:00|35708.7|35706.3|35750.2|35747.8|35757.2|35754.8|35705.2|35702.8|3235
1637249700000|2021-11-18 15:35:00|35750.7|35748.3|35757.2|35754.8|35780.7|35778.3|35744.2|35741.8|2659
1637250000000|2021-11-18 15:40:00|35759.7|35757.3|35745.7|35743.3|35770.2|35767.8|35738.7|35736.3|1537
1637250300000|2021-11-18 15:45:00|35746.2|35743.8|35756.2|35753.8|35760.2|35757.8|35735.2|35732.8|1630
1637250600000|2021-11-18 15:50:00|35755.7|35753.3|35748.7|35746.3|35770.2|35767.8|35742.2|35739.8|1611
1637250900000|2021-11-18 15:55:00|35748.2|35745.8|35764.7|35762.3|35768.2|35765.8|35742.7|35740.3|1227
1637251200000|2021-11-18 16:00:00|35765.2|35762.8|35752.7|35750.3|35775.7|35773.3|35751.2|35748.8|1693
1637251500000|2021-11-18 16:05:00|35752.2|35749.8|35786.2|35783.8|35795.2|35792.8|35752.2|35749.8|2081
1637251800000|2021-11-18 16:10:00|35784.7|35782.3|35801.2|35798.8|35805.7|35803.3|35781.2|35778.8|1807
1637252100000|2021-11-18 16:15:00|35801.7|35799.3|35800.2|35797.8|35823.2|35820.8|35800.2|35797.8|2085
1637252400000|2021-11-18 16:20:00|35800.7|35798.3|35800.7|35798.3|35813.2|35810.8|35794.2|35791.8|1306
1637252700000|2021-11-18 16:25:00|35801.2|35798.8|35800.2|35797.8|35809.2|35806.8|35792.7|35790.3|1044
1637253000000|2021-11-18 16:30:00|35799.7|35797.3|35867.2|35864.8|35869.7|35867.3|35799.2|35796.8|3346
1637253300000|2021-11-18 16:35:00|35865.2|35862.8|35852.2|35849.8|35868.2|35865.8|35847.2|35844.8|2480
1637253600000|2021-11-18 16:40:00|35853.2|35850.8|35854.7|35852.3|35861.7|35859.3|35848.2|35845.8|1445
1637253900000|2021-11-18 16:45:00|35854.2|35851.8|35846.2|35843.8|35859.2|35856.8|35840.7|35838.3|1721
1637254200000|2021-11-18 16:50:00|35845.7|35843.3|35841.7|35839.3|35852.2|35849.8|35837.2|35834.8|1088
1637254500000|2021-11-18 16:55:00|35842.2|35839.8|35856.7|35854.3|35859.2|35856.8|35838.7|35836.3|970
1637254800000|2021-11-18 17:00:00|35856.2|35853.8|35891.2|35888.8|35899.2|35896.8|35856.2|35853.8|2327
1637255100000|2021-11-18 17:05:00|35891.7|35889.3|35896.2|35893.8|35900.2|35897.8|35888.2|35885.8|1039
1637255400000|2021-11-18 17:10:00|35896.7|35894.3|35913.7|35911.3|35914.2|35911.8|35896.2|35893.8|1273
1637255700000|2021-11-18 17:15:00|35914.2|35911.8|35897.7|35895.3|35915.2|35912.8|35895.7|35893.3|1195
1637256000000|2021-11-18 17:20:00|35898.2|35895.8|35925.2|35922.8|35927.7|35925.3|35894.2|35891.8|1131
1637256300000|2021-11-18 17:25:00|35924.7|35922.3|35924.7|35922.3|35936.2|35933.8|35920.2|35917.8|1179
1637256600000|2021-11-18 17:30:00|35925.2|35922.8|35914.7|35912.3|35932.7|35930.3|35912.2|35909.8|742
1637256900000|2021-11-18 17:35:00|35915.2|35912.8|35905.2|35902.8|35917.7|35915.3|35897.7|35895.3|939
1637257200000|2021-11-18 17:40:00|35906.2|35903.8|35905.7|35903.3|35914.7|35912.3|35896.2|35893.8|899
1637257500000|2021-11-18 17:45:00|35905.2|35902.8|35880.7|35878.3|35908.7|35906.3|35873.2|35870.8|1795
1637257800000|2021-11-18 17:50:00|35881.2|35878.8|35874.7|35872.3|35885.7|35883.3|35862.2|35859.8|1425
1637258100000|2021-11-18 17:55:00|35875.2|35872.8|35876.7|35874.3|35878.2|35875.8|35859.2|35856.8|841
1637258400000|2021-11-18 18:00:00|35876.2|35873.8|35885.7|35883.3|35886.7|35884.3|35871.2|35868.8|778
1637258700000|2021-11-18 18:05:00|35886.2|35883.8|35891.7|35889.3|35897.2|35894.8|35884.2|35881.8|723
1637259000000|2021-11-18 18:10:00|35891.2|35888.8|35902.2|35899.8|35910.2|35907.8|35891.2|35888.8|571
1637259300000|2021-11-18 18:15:00|35902.7|35900.3|35881.2|35878.8|35904.2|35901.8|35879.2|35876.8|742
1637259600000|2021-11-18 18:20:00|35881.7|35879.3|35881.7|35879.3|35884.2|35881.8|35870.7|35868.3|660
1637259900000|2021-11-18 18:25:00|35882.2|35879.8|35886.2|35883.8|35888.2|35885.8|35879.2|35876.8|435
1637260200000|2021-11-18 18:30:00|35885.7|35883.3|35882.2|35879.8|35890.2|35887.8|35876.7|35874.3|392
1637260500000|2021-11-18 18:35:00|35881.7|35879.3|35890.7|35888.3|35894.2|35891.8|35875.7|35873.3|429
1637260800000|2021-11-18 18:40:00|35890.2|35887.8|35903.7|35901.3|35905.7|35903.3|35885.7|35883.3|464
1637261100000|2021-11-18 18:45:00|35903.2|35900.8|35916.7|35914.3|35919.2|35916.8|35902.2|35899.8|838
1637261400000|2021-11-18 18:50:00|35916.2|35913.8|35895.2|35892.8|35916.7|35914.3|35895.2|35892.8|802
1637261700000|2021-11-18 18:55:00|35895.7|35893.3|35906.2|35903.8|35906.7|35904.3|35891.2|35888.8|551
1637262000000|2021-11-18 19:00:00|35906.7|35904.3|35895.2|35892.8|35906.7|35904.3|35879.2|35876.8|1089
1637262300000|2021-11-18 19:05:00|35896.2|35893.8|35888.7|35886.3|35898.2|35895.8|35885.2|35882.8|525
1637262600000|2021-11-18 19:10:00|35889.2|35886.8|35885.7|35883.3|35889.7|35887.3|35877.7|35875.3|427
1637262900000|2021-11-18 19:15:00|35886.2|35883.8|35884.7|35882.3|35894.2|35891.8|35880.2|35877.8|405
1637263200000|2021-11-18 19:20:00|35884.2|35881.8|35878.7|35876.3|35890.2|35887.8|35877.2|35874.8|508
1637263500000|2021-11-18 19:25:00|35879.2|35876.8|35877.2|35874.8|35882.7|35880.3|35866.7|35864.3|774
1637263800000|2021-11-18 19:30:00|35876.7|35874.3|35884.7|35882.3|35884.7|35882.3|35864.2|35861.8|761
1637264100000|2021-11-18 19:35:00|35884.2|35881.8|35883.2|35880.8|35894.7|35892.3|35879.2|35876.8|761
1637264400000|2021-11-18 19:40:00|35882.7|35880.3|35879.2|35876.8|35888.7|35886.3|35876.7|35874.3|638
1637264700000|2021-11-18 19:45:00|35879.7|35877.3|35892.7|35890.3|35899.7|35897.3|35878.7|35876.3|511
1637265000000|2021-11-18 19:50:00|35892.2|35889.8|35903.2|35900.8|35907.7|35905.3|35890.2|35887.8|611
1637265300000|2021-11-18 19:55:00|35902.7|35900.3|35910.7|35908.3|35914.2|35911.8|35898.2|35895.8|787
1637265600000|2021-11-18 20:00:00|35910.2|35907.8|35898.7|35896.3|35918.7|35916.3|35896.7|35894.3|799
1637265900000|2021-11-18 20:05:00|35898.2|35895.8|35913.7|35911.3|35915.2|35912.8|35895.2|35892.8|794
1637266200000|2021-11-18 20:10:00|35913.2|35910.8|35899.7|35897.3|35914.7|35912.3|35895.2|35892.8|557
1637266500000|2021-11-18 20:15:00|35900.2|35897.8|35889.7|35887.3|35903.7|35901.3|35884.7|35882.3|595
1637266800000|2021-11-18 20:20:00|35889.2|35886.8|35899.7|35897.3|35900.2|35897.8|35885.7|35883.3|549
1637267100000|2021-11-18 20:25:00|35899.2|35896.8|35904.7|35902.3|35913.2|35910.8|35898.2|35895.8|1159
1637267400000|2021-11-18 20:30:00|35904.2|35901.8|35894.7|35892.3|35906.2|35903.8|35878.2|35875.8|2913
1637267700000|2021-11-18 20:35:00|35895.2|35892.8|35889.2|35886.8|35901.7|35899.3|35885.2|35882.8|711
1637268000000|2021-11-18 20:40:00|35888.7|35886.3|35890.7|35888.3|35903.2|35900.8|35881.7|35879.3|836
1637268300000|2021-11-18 20:45:00|35890.2|35887.8|35891.7|35889.3|35910.2|35907.8|35888.7|35886.3|792
1637268600000|2021-11-18 20:50:00|35890.7|35888.3|35894.7|35892.3|35908.2|35905.8|35887.2|35884.8|1788
1637268900000|2021-11-18 20:55:00|35894.2|35891.8|35895.2|35892.8|35902.7|35900.3|35869.2|35866.8|3750
1637269200000|2021-11-18 21:00:00|35896.4|35891.6|35886.4|35881.6|35913.9|35909.1|35884.9|35880.1|1404
1637269500000|2021-11-18 21:05:00|35885.9|35881.1|35883.4|35878.6|35896.9|35892.1|35883.4|35878.6|452
1637269800000|2021-11-18 21:10:00|35884.4|35879.6|35862.9|35858.1|35886.9|35882.1|35858.9|35854.1|648
1637270100000|2021-11-18 21:15:00|35863.4|35858.6|35880.4|35875.6|35880.4|35875.6|35862.9|35858.1|179
1637270400000|2021-11-18 21:20:00|35879.9|35875.1|35881.9|35877.1|35882.9|35878.1|35877.4|35872.6|121
1637270700000|2021-11-18 21:25:00|35882.4|35877.6|35891.9|35887.1|35891.9|35887.1|35882.4|35877.6|155
1637271000000|2021-11-18 21:30:00|35891.4|35886.6|35892.9|35888.1|35892.9|35888.1|35884.4|35879.6|139
1637271300000|2021-11-18 21:35:00|35892.4|35887.6|35893.9|35889.1|35893.9|35889.1|35885.9|35881.1|94
1637271600000|2021-11-18 21:40:00|35893.4|35888.6|35893.9|35889.1|35894.9|35890.1|35890.4|35885.6|142
1637271900000|2021-11-18 21:45:00|35894.4|35889.6|35899.9|35895.1|35899.9|35895.1|35893.9|35889.1|137
1637272200000|2021-11-18 21:50:00|35899.4|35894.6|35904.4|35899.6|35908.4|35903.6|35896.4|35891.6|291
1637272500000|2021-11-18 21:55:00|35903.9|35899.1|35901.3|35891.5|35908.4|35903.6|35894.9|35890.1|140
1637272800000|2021-11-18 22:00:00|35901.1|35891.3|35904.2|35894.4|35904.2|35894.4|35901.1|35891.3|0
1637273100000|2021-11-18 22:05:00|35904.3|35894.5|35900.6|35890.8|35904.3|35894.5|35900.4|35890.6|0
1637273400000|2021-11-18 22:10:00|35900.5|35890.7|35900.7|35890.9|35901.7|35891.9|35899.2|35889.4|0
1637273700000|2021-11-18 22:15:00|35900.8|35891|35900.4|35890.6|35900.8|35891|35899.9|35890.1|0
1637274000000|2021-11-18 22:20:00|35900.5|35890.7|35900.6|35890.8|35900.8|35891|35900.4|35890.6|0
1637274300000|2021-11-18 22:25:00|35901.1|35891.3|35900.9|35891.1|35901.1|35891.3|35900.9|35891.1|0
1637274600000|2021-11-18 22:30:00|35900.7|35890.9|35900.8|35891|35900.9|35891.1|35900.5|35890.7|0
1637274900000|2021-11-18 22:35:00|35900.4|35890.6|35900.4|35890.6|35901.2|35891.4|35899.8|35890|0
1637275200000|2021-11-18 22:40:00|35899.4|35889.6|35898.9|35889.1|35899.4|35889.6|35898.8|35889|0
1637275500000|2021-11-18 22:45:00|35898.8|35889|35900.4|35890.6|35900.6|35890.8|35897.5|35887.7|0
1637275800000|2021-11-18 22:50:00|35900.1|35890.3|35900.2|35890.4|35900.2|35890.4|35899.8|35890|0
1637276100000|2021-11-18 22:55:00|35899.6|35889.8|35899.5|35889.7|35900.2|35890.4|35898.2|35888.4|0
1637276400000|2021-11-18 23:00:00|35907.9|35903.1|35891.4|35886.6|35913.9|35909.1|35890.9|35886.1|278
1637276700000|2021-11-18 23:05:00|35892.4|35887.6|35906.4|35901.6|35907.4|35902.6|35891.9|35887.1|102
1637277000000|2021-11-18 23:10:00|35906.9|35902.1|35910.9|35906.1|35914.4|35909.6|35905.9|35901.1|87
1637277300000|2021-11-18 23:15:00|35911.4|35906.6|35917.9|35913.1|35921.9|35917.1|35910.9|35906.1|175
1637277600000|2021-11-18 23:20:00|35918.4|35913.6|35913.4|35908.6|35920.4|35915.6|35909.9|35905.1|111
1637277900000|2021-11-18 23:25:00|35912.9|35908.1|35915.9|35911.1|35916.4|35911.6|35909.4|35904.6|74
1637278200000|2021-11-18 23:30:00|35916.4|35911.6|35909.9|35905.1|35920.4|35915.6|35909.9|35905.1|82
1637278500000|2021-11-18 23:35:00|35909.4|35904.6|35907.4|35902.6|35911.9|35907.1|35907.4|35902.6|47
1637278800000|2021-11-18 23:40:00|35907.9|35903.1|35905.9|35901.1|35910.9|35906.1|35901.4|35896.6|99
1637279100000|2021-11-18 23:45:00|35905.4|35900.6|35921.4|35916.6|35922.4|35917.6|35904.9|35900.1|79
1637279400000|2021-11-18 23:50:00|35921.9|35917.1|35919.4|35914.6|35923.9|35919.1|35914.4|35909.6|97
1637279700000|2021-11-18 23:55:00|35918.9|35914.1|35911.4|35906.6|35920.4|35915.6|35910.4|35905.6|99
1637280000000|2021-11-19 00:00:00|35910.9|35906.1|35916.9|35912.1|35917.4|35912.6|35904.9|35900.1|132
1637280300000|2021-11-19 00:05:00|35917.4|35912.6|35930.9|35926.1|35930.9|35926.1|35917.4|35912.6|156
1637280600000|2021-11-19 00:10:00|35930.4|35925.6|35915.9|35911.1|35930.9|35926.1|35914.9|35910.1|80
1637280900000|2021-11-19 00:15:00|35913.9|35909.1|35913.9|35909.1|35915.9|35911.1|35908.9|35904.1|99
1637281200000|2021-11-19 00:20:00|35913.4|35908.6|35907.9|35903.1|35913.9|35909.1|35905.9|35901.1|25
1637281500000|2021-11-19 00:25:00|35907.4|35902.6|35914.9|35910.1|35914.9|35910.1|35902.4|35897.6|65
1637281800000|2021-11-19 00:30:00|35914.4|35909.6|35917.9|35913.1|35922.4|35917.6|35913.9|35909.1|75
1637282100000|2021-11-19 00:35:00|35917.4|35912.6|35917.9|35913.1|35918.4|35913.6|35910.9|35906.1|26
1637282400000|2021-11-19 00:40:00|35917.4|35912.6|35910.9|35906.1|35918.9|35914.1|35910.9|35906.1|24
1637282700000|2021-11-19 00:45:00|35911.4|35906.6|35915.9|35911.1|35917.4|35912.6|35911.4|35906.6|27
1637283000000|2021-11-19 00:50:00|35916.4|35911.6|35924.4|35919.6|35924.4|35919.6|35914.9|35910.1|72
1637283300000|2021-11-19 00:55:00|35925.4|35920.6|35919.4|35914.6|35925.4|35920.6|35916.4|35911.6|58
1637283600000|2021-11-19 01:00:00|35918.4|35913.6|35915.9|35911.1|35919.4|35914.6|35908.4|35903.6|59
1637283900000|2021-11-19 01:05:00|35915.4|35910.6|35907.9|35903.1|35916.9|35912.1|35906.9|35902.1|37
1637284200000|2021-11-19 01:10:00|35907.4|35902.6|35909.9|35905.1|35910.9|35906.1|35899.9|35895.1|91
1637284500000|2021-11-19 01:15:00|35909.4|35904.6|35911.9|35907.1|35914.9|35910.1|35905.9|35901.1|76
1637284800000|2021-11-19 01:20:00|35911.4|35906.6|35921.9|35917.1|35923.4|35918.6|35908.9|35904.1|160
1637285100000|2021-11-19 01:25:00|35922.4|35917.6|35917.9|35913.1|35923.9|35919.1|35916.9|35912.1|31
1637285400000|2021-11-19 01:30:00|35917.4|35912.6|35917.9|35913.1|35919.9|35915.1|35912.4|35907.6|40
1637285700000|2021-11-19 01:35:00|35918.4|35913.6|35921.9|35917.1|35924.9|35920.1|35918.4|35913.6|45
1637286000000|2021-11-19 01:40:00|35922.4|35917.6|35925.9|35921.1|35927.4|35922.6|35921.4|35916.6|64
1637286300000|2021-11-19 01:45:00|35926.4|35921.6|35972.9|35968.1|35973.9|35969.1|35923.9|35919.1|798
1637286600000|2021-11-19 01:50:00|35973.4|35968.6|35971.9|35967.1|35977.4|35972.6|35961.9|35957.1|188
1637286900000|2021-11-19 01:55:00|35972.4|35967.6|35958.4|35953.6|35977.9|35973.1|35957.4|35952.6|192
1637287200000|2021-11-19 02:00:00|35958.9|35954.1|35958.9|35954.1|35963.9|35959.1|35952.9|35948.1|170
1637287500000|2021-11-19 02:05:00|35959.4|35954.6|35959.9|35955.1|35963.4|35958.6|35956.9|35952.1|69
1637287800000|2021-11-19 02:10:00|35960.4|35955.6|35973.4|35968.6|35973.4|35968.6|35957.9|35953.1|103
1637288100000|2021-11-19 02:15:00|35972.4|35967.6|35962.9|35958.1|35972.9|35968.1|35958.9|35954.1|130
1637288400000|2021-11-19 02:20:00|35962.4|35957.6|35966.9|35962.1|35968.9|35964.1|35960.4|35955.6|66
1637288700000|2021-11-19 02:25:00|35966.4|35961.6|35980.9|35976.1|35983.9|35979.1|35966.4|35961.6|192
1637289000000|2021-11-19 02:30:00|35980.4|35975.6|35988.9|35984.1|35996.9|35992.1|35977.4|35972.6|361
1637289300000|2021-11-19 02:35:00|35988.4|35983.6|35995.9|35991.1|35996.4|35991.6|35987.4|35982.6|129
1637289600000|2021-11-19 02:40:00|35996.4|35991.6|35994.9|35990.1|35998.9|35994.1|35993.4|35988.6|125
1637289900000|2021-11-19 02:45:00|35994.4|35989.6|36000.9|35996.1|36004.4|35999.6|35993.4|35988.6|146
1637290200000|2021-11-19 02:50:00|36001.4|35996.6|35995.9|35991.1|36001.4|35996.6|35995.9|35991.1|96
1637290500000|2021-11-19 02:55:00|35995.4|35990.6|36000.9|35996.1|36000.9|35996.1|35993.9|35989.1|53
1637290800000|2021-11-19 03:00:00|36001.4|35996.6|35994.4|35989.6|36007.4|36002.6|35993.9|35989.1|143
1637291100000|2021-11-19 03:05:00|35994.9|35990.1|36001.9|35997.1|36003.9|35999.1|35993.9|35989.1|183
1637291400000|2021-11-19 03:10:00|36002.4|35997.6|36014.4|36009.6|36014.4|36009.6|35998.4|35993.6|381
1637291700000|2021-11-19 03:15:00|36013.9|36009.1|36014.9|36010.1|36018.9|36014.1|36005.4|36000.6|220
1637292000000|2021-11-19 03:20:00|36015.4|36010.6|36014.9|36010.1|36016.9|36012.1|36009.4|36004.6|95
1637292300000|2021-11-19 03:25:00|36014.4|36009.6|36008.9|36004.1|36014.4|36009.6|36008.4|36003.6|81
1637292600000|2021-11-19 03:30:00|36008.4|36003.6|36000.9|35996.1|36009.4|36004.6|35997.9|35993.1|113
1637292900000|2021-11-19 03:35:00|36001.4|35996.6|35996.9|35992.1|36003.4|35998.6|35994.9|35990.1|90
1637293200000|2021-11-19 03:40:00|35995.9|35991.1|35997.9|35993.1|35999.4|35994.6|35992.9|35988.1|31
1637293500000|2021-11-19 03:45:00|35997.4|35992.6|35999.9|35995.1|36000.9|35996.1|35996.4|35991.6|24
1637293800000|2021-11-19 03:50:00|35999.4|35994.6|36002.9|35998.1|36002.9|35998.1|35996.9|35992.1|29
1637294100000|2021-11-19 03:55:00|36003.4|35998.6|36003.4|35998.6|36005.9|36001.1|36000.4|35995.6|48
1637294400000|2021-11-19 04:00:00|36002.9|35998.1|36010.4|36005.6|36011.4|36006.6|36000.9|35996.1|63
1637294700000|2021-11-19 04:05:00|36009.9|36005.1|36014.4|36009.6|36014.9|36010.1|36006.9|36002.1|69
1637295000000|2021-11-19 04:10:00|36014.9|36010.1|36014.9|36010.1|36016.9|36012.1|36011.4|36006.6|113
1637295300000|2021-11-19 04:15:00|36015.4|36010.6|36011.9|36007.1|36016.4|36011.6|36011.4|36006.6|43
1637295600000|2021-11-19 04:20:00|36012.4|36007.6|36008.9|36004.1|36014.4|36009.6|36008.4|36003.6|59
1637295900000|2021-11-19 04:25:00|36008.4|36003.6|36004.9|36000.1|36009.9|36005.1|36003.4|35998.6|68
1637296200000|2021-11-19 04:30:00|36005.4|36000.6|36007.9|36003.1|36009.4|36004.6|36004.9|36000.1|53
1637296500000|2021-11-19 04:35:00|36008.4|36003.6|36006.9|36002.1|36009.4|36004.6|36004.4|35999.6|42
1637296800000|2021-11-19 04:40:00|36007.4|36002.6|36010.9|36006.1|36011.9|36007.1|36006.4|36001.6|38
1637297100000|2021-11-19 04:45:00|36011.4|36006.6|36013.4|36008.6|36014.9|36010.1|36010.4|36005.6|29
1637297400000|2021-11-19 04:50:00|36012.9|36008.1|36006.4|36001.6|36016.9|36012.1|36006.4|36001.6|67
1637297700000|2021-11-19 04:55:00|36005.4|36000.6|36005.9|36001.1|36009.4|36004.6|36004.4|35999.6|57
1637298000000|2021-11-19 05:00:00|36005.4|36000.6|36010.9|36006.1|36010.9|36006.1|36001.4|35996.6|51
1637298300000|2021-11-19 05:05:00|36011.4|36006.6|36013.9|36009.1|36014.9|36010.1|36009.9|36005.1|41
1637298600000|2021-11-19 05:10:00|36013.4|36008.6|36005.9|36001.1|36013.9|36009.1|36001.4|35996.6|53
1637298900000|2021-11-19 05:15:00|36005.4|36000.6|36002.9|35998.1|36009.9|36005.1|36001.9|35997.1|36
1637299200000|2021-11-19 05:20:00|36003.4|35998.6|36008.9|36004.1|36009.4|36004.6|35998.9|35994.1|68
1637299500000|2021-11-19 05:25:00|36008.4|36003.6|36005.9|36001.1|36012.4|36007.6|36005.4|36000.6|33
1637299800000|2021-11-19 05:30:00|36006.4|36001.6|36003.9|35999.1|36007.4|36002.6|36001.4|35996.6|79
1637300100000|2021-11-19 05:35:00|36004.4|35999.6|36012.9|36008.1|36012.9|36008.1|36002.4|35997.6|63
1637300400000|2021-11-19 05:40:00|36012.4|36007.6|36007.4|36002.6|36013.9|36009.1|36006.9|36002.1|79
1637300700000|2021-11-19 05:45:00|36007.9|36003.1|36008.4|36003.6|36012.9|36008.1|36007.4|36002.6|70
1637301000000|2021-11-19 05:50:00|36009.4|36004.6|36004.4|35999.6|36013.9|36009.1|36003.9|35999.1|112
1637301300000|2021-11-19 05:55:00|36004.9|36000.1|35997.9|35993.1|36006.4|36001.6|35997.4|35992.6|140
1637301600000|2021-11-19 06:00:00|35998.4|35993.6|36005.9|36001.1|36007.4|36002.6|35996.4|35991.6|140
1637301900000|2021-11-19 06:05:00|36006.4|36001.6|36005.4|36000.6|36006.4|36001.6|36001.9|35997.1|104
1637302200000|2021-11-19 06:10:00|36005.9|36001.1|36017.4|36012.6|36019.4|36014.6|36004.4|35999.6|152
1637302500000|2021-11-19 06:15:00|36017.9|36013.1|36012.9|36008.1|36018.9|36014.1|36009.4|36004.6|50
1637302800000|2021-11-19 06:20:00|36013.4|36008.6|36020.4|36015.6|36020.9|36016.1|36012.4|36007.6|49
1637303100000|2021-11-19 06:25:00|36020.9|36016.1|36029.4|36024.6|36029.9|36025.1|36020.9|36016.1|186
1637303400000|2021-11-19 06:30:00|36029.9|36025.1|36035.4|36030.6|36035.4|36030.6|36027.4|36022.6|144
1637303700000|2021-11-19 06:35:00|36033.4|36028.6|36028.9|36024.1|36034.9|36030.1|36025.4|36020.6|167
1637304000000|2021-11-19 06:40:00|36028.4|36023.6|36026.9|36022.1|36031.9|36027.1|36025.9|36021.1|115
1637304300000|2021-11-19 06:45:00|36026.4|36021.6|36026.4|36021.6|36029.4|36024.6|36024.4|36019.6|36
1637304600000|2021-11-19 06:50:00|36026.9|36022.1|36027.9|36023.1|36030.9|36026.1|36025.9|36021.1|93
1637304900000|2021-11-19 06:55:00|36028.4|36023.6|36025.4|36020.6|36030.9|36026.1|36023.9|36019.1|71
1637305200000|2021-11-19 07:00:00|36024.8|36021.2|36017.3|36013.7|36029.3|36025.7|36016.8|36013.2|209
1637305500000|2021-11-19 07:05:00|36016.8|36013.2|36026.3|36022.7|36031.8|36028.2|36015.8|36012.2|205
1637305800000|2021-11-19 07:10:00|36026.8|36023.2|36025.8|36022.2|36028.8|36025.2|36022.3|36018.7|92
1637306100000|2021-11-19 07:15:00|36025.3|36021.7|36032.3|36028.7|36032.8|36029.2|36023.3|36019.7|131
1637306400000|2021-11-19 07:20:00|36031.3|36027.7|36037.8|36034.2|36043.3|36039.7|36030.8|36027.2|268
1637306700000|2021-11-19 07:25:00|36037.3|36033.7|36030.8|36027.2|36037.8|36034.2|36027.8|36024.2|224
1637307000000|2021-11-19 07:30:00|36031.8|36028.2|36041.3|36037.7|36041.3|36037.7|36028.3|36024.7|226
1637307300000|2021-11-19 07:35:00|36041.8|36038.2|36040.3|36036.7|36043.8|36040.2|36036.3|36032.7|185
1637307600000|2021-11-19 07:40:00|36040.8|36037.2|36042.3|36038.7|36042.3|36038.7|36037.3|36033.7|75
1637307900000|2021-11-19 07:45:00|36042.8|36039.2|36061.3|36057.7|36061.3|36057.7|36041.8|36038.2|233
1637308200000|2021-11-19 07:50:00|36061.8|36058.2|36037.3|36033.7|36062.8|36059.2|36037.3|36033.7|233
1637308500000|2021-11-19 07:55:00|36036.8|36033.2|36019.8|36016.2|36040.3|36036.7|36019.8|36016.2|151
1637308800000|2021-11-19 08:00:00|36019.3|36015.7|36015.3|36011.7|36023.3|36019.7|36000.3|35996.7|463
1637309100000|2021-11-19 08:05:00|36014.8|36011.2|36016.3|36012.7|36022.8|36019.2|36008.8|36005.2|445
1637309400000|2021-11-19 08:10:00|36015.8|36012.2|36008.3|36004.7|36019.3|36015.7|36004.8|36001.2|227
1637309700000|2021-11-19 08:15:00|36007.8|36004.2|36004.3|36000.7|36012.8|36009.2|36000.8|35997.2|183
1637310000000|2021-11-19 08:20:00|36003.8|36000.2|36014.3|36010.7|36014.8|36011.2|36001.8|35998.2|139
1637310300000|2021-11-19 08:25:00|36013.8|36010.2|36019.8|36016.2|36022.8|36019.2|36011.3|36007.7|142
1637310600000|2021-11-19 08:30:00|36019.3|36015.7|36015.3|36011.7|36022.8|36019.2|36011.3|36007.7|151
1637310900000|2021-11-19 08:35:00|36014.8|36011.2|36013.3|36009.7|36016.8|36013.2|36010.3|36006.7|105
1637311200000|2021-11-19 08:40:00|36013.8|36010.2|36016.8|36013.2|36017.8|36014.2|36012.8|36009.2|118
1637311500000|2021-11-19 08:45:00|36016.3|36012.7|36007.8|36004.2|36018.8|36015.2|36007.3|36003.7|177
1637311800000|2021-11-19 08:50:00|36008.3|36004.7|36010.3|36006.7|36011.8|36008.2|36003.8|36000.2|89
1637312100000|2021-11-19 08:55:00|36009.8|36006.2|35993.8|35990.2|36009.8|36006.2|35992.8|35989.2|251
1637312400000|2021-11-19 09:00:00|35992.8|35989.2|35980.3|35976.7|35994.8|35991.2|35973.8|35970.2|473
1637312700000|2021-11-19 09:05:00|35980.8|35977.2|35978.3|35974.7|35981.8|35978.2|35969.3|35965.7|366
1637313000000|2021-11-19 09:10:00|35978.8|35975.2|35981.3|35977.7|35983.3|35979.7|35973.8|35970.2|135
1637313300000|2021-11-19 09:15:00|35981.8|35978.2|35983.3|35979.7|35987.8|35984.2|35973.3|35969.7|176
1637313600000|2021-11-19 09:20:00|35983.8|35980.2|35979.3|35975.7|35986.8|35983.2|35977.8|35974.2|116
1637313900000|2021-11-19 09:25:00|35978.8|35975.2|35927.3|35923.7|35982.8|35979.2|35927.3|35923.7|1098
1637314200000|2021-11-19 09:30:00|35926.8|35923.2|35911.3|35907.7|35929.3|35925.7|35899.8|35896.2|1455
1637314500000|2021-11-19 09:35:00|35911.8|35908.2|35877.8|35874.2|35911.8|35908.2|35877.8|35874.2|860
1637314800000|2021-11-19 09:40:00|35877.3|35873.7|35855.3|35851.7|35893.8|35890.2|35839.8|35836.2|1242
1637315100000|2021-11-19 09:45:00|35854.8|35851.2|35856.3|35852.7|35898.3|35894.7|35853.3|35849.7|957
1637315400000|2021-11-19 09:50:00|35855.8|35852.2|35830.3|35826.7|35879.3|35875.7|35829.8|35826.2|818
1637315700000|2021-11-19 09:55:00|35829.8|35826.2|35820.3|35816.7|35846.3|35842.7|35813.8|35810.2|971
1637316000000|2021-11-19 10:00:00|35820.8|35817.2|35752.8|35749.2|35824.3|35820.7|35750.8|35747.2|1330
1637316300000|2021-11-19 10:05:00|35752.3|35748.7|35708.3|35704.7|35767.8|35764.2|35703.3|35699.7|1983
1637316600000|2021-11-19 10:10:00|35708.8|35705.2|35666.3|35662.7|35710.3|35706.7|35639.8|35636.2|2490
1637316900000|2021-11-19 10:15:00|35666.8|35663.2|35689.8|35686.2|35715.8|35712.2|35658.3|35654.7|1457
1637317200000|2021-11-19 10:20:00|35690.3|35686.7|35724.3|35720.7|35741.3|35737.7|35678.3|35674.7|1581
1637317500000|2021-11-19 10:25:00|35723.8|35720.2|35749.8|35746.2|35765.8|35762.2|35723.3|35719.7|912
1637317800000|2021-11-19 10:30:00|35749.3|35745.7|35741.3|35737.7|35764.3|35760.7|35727.3|35723.7|725
1637318100000|2021-11-19 10:35:00|35740.8|35737.2|35754.8|35751.2|35755.8|35752.2|35728.3|35724.7|421
1637318400000|2021-11-19 10:40:00|35754.3|35750.7|35744.8|35741.2|35772.3|35768.7|35744.8|35741.2|537
1637318700000|2021-11-19 10:45:00|35745.3|35741.7|35751.8|35748.2|35754.8|35751.2|35737.8|35734.2|506
1637319000000|2021-11-19 10:50:00|35752.8|35749.2|35758.3|35754.7|35767.3|35763.7|35738.3|35734.7|848
1637319300000|2021-11-19 10:55:00|35757.8|35754.2|35787.3|35783.7|35793.3|35789.7|35754.8|35751.2|879
1637319600000|2021-11-19 11:00:00|35787.8|35784.2|35763.3|35759.7|35795.8|35792.2|35761.8|35758.2|721
1637319900000|2021-11-19 11:05:00|35763.8|35760.2|35728.8|35725.2|35770.8|35767.2|35724.3|35720.7|685
1637320200000|2021-11-19 11:10:00|35729.3|35725.7|35726.8|35723.2|35746.8|35743.2|35719.8|35716.2|646
1637320500000|2021-11-19 11:15:00|35727.3|35723.7|35740.8|35737.2|35749.8|35746.2|35718.3|35714.7|448
1637320800000|2021-11-19 11:20:00|35741.3|35737.7|35726.3|35722.7|35742.3|35738.7|35723.3|35719.7|394
1637321100000|2021-11-19 11:25:00|35725.8|35722.2|35740.3|35736.7|35745.3|35741.7|35722.8|35719.2|301
1637321400000|2021-11-19 11:30:00|35740.8|35737.2|35700.3|35696.7|35747.8|35744.2|35698.3|35694.7|478
1637321700000|2021-11-19 11:35:00|35699.8|35696.2|35680.8|35677.2|35706.8|35703.2|35676.8|35673.2|628
1637322000000|2021-11-19 11:40:00|35679.8|35676.2|35704.3|35700.7|35705.3|35701.7|35666.8|35663.2|728
1637322300000|2021-11-19 11:45:00|35703.8|35700.2|35692.8|35689.2|35710.8|35707.2|35691.8|35688.2|519
1637322600000|2021-11-19 11:50:00|35693.3|35689.7|35684.3|35680.7|35701.8|35698.2|35672.8|35669.2|570
1637322900000|2021-11-19 11:55:00|35684.8|35681.2|35684.8|35681.2|35688.3|35684.7|35671.8|35668.2|399
1637323200000|2021-11-19 12:00:00|35685.3|35681.7|35687.8|35684.2|35689.3|35685.7|35677.3|35673.7|502
1637323500000|2021-11-19 12:05:00|35687.3|35683.7|35713.8|35710.2|35722.8|35719.2|35687.3|35683.7|620
1637323800000|2021-11-19 12:10:00|35713.3|35709.7|35684.3|35680.7|35714.3|35710.7|35678.8|35675.2|741
1637324100000|2021-11-19 12:15:00|35684.8|35681.2|35696.8|35693.2|35700.3|35696.7|35678.3|35674.7|445
1637324400000|2021-11-19 12:20:00|35696.3|35692.7|35699.3|35695.7|35701.8|35698.2|35687.3|35683.7|389
1637324700000|2021-11-19 12:25:00|35699.8|35696.2|35711.3|35707.7|35712.3|35708.7|35689.8|35686.2|384
1637325000000|2021-11-19 12:30:00|35710.8|35707.2|35695.8|35692.2|35711.8|35708.2|35682.3|35678.7|440
1637325300000|2021-11-19 12:35:00|35696.3|35692.7|35678.3|35674.7|35707.3|35703.7|35676.3|35672.7|462
1637325600000|2021-11-19 12:40:00|35678.8|35675.2|35644.3|35640.7|35679.8|35676.2|35640.8|35637.2|976
1637325900000|2021-11-19 12:45:00|35644.8|35641.2|35640.8|35637.2|35647.8|35644.2|35619.3|35615.7|1406
1637326200000|2021-11-19 12:50:00|35641.3|35637.7|35634.8|35631.2|35642.8|35639.2|35622.8|35619.2|582
1637326500000|2021-11-19 12:55:00|35634.3|35630.7|35646.3|35642.7|35646.3|35642.7|35621.8|35618.2|525
1637326800000|2021-11-19 13:00:00|35646.8|35643.2|35635.3|35631.7|35654.3|35650.7|35630.8|35627.2|657
1637327100000|2021-11-19 13:05:00|35634.8|35631.2|35651.8|35648.2|35660.8|35657.2|35630.8|35627.2|702
1637327400000|2021-11-19 13:10:00|35651.3|35647.7|35638.8|35635.2|35651.8|35648.2|35631.3|35627.7|541
1637327700000|2021-11-19 13:15:00|35639.8|35636.2|35639.3|35635.7|35647.3|35643.7|35632.3|35628.7|402
1637328000000|2021-11-19 13:20:00|35638.8|35635.2|35653.3|35649.7|35653.8|35650.2|35628.3|35624.7|829
1637328300000|2021-11-19 13:25:00|35652.8|35649.2|35656.8|35653.2|35659.3|35655.7|35629.3|35625.7|634
1637328600000|2021-11-19 13:30:00|35657.3|35653.7|35650.3|35646.7|35662.8|35659.2|35636.3|35632.7|464
1637328900000|2021-11-19 13:35:00|35649.8|35646.2|35662.3|35658.7|35664.3|35660.7|35648.3|35644.7|346
1637329200000|2021-11-19 13:40:00|35661.8|35658.2|35697.8|35694.2|35703.3|35699.7|35661.8|35658.2|1006
1637329500000|2021-11-19 13:45:00|35698.3|35694.7|35702.3|35698.7|35713.8|35710.2|35696.3|35692.7|593
1637329800000|2021-11-19 13:50:00|35701.8|35698.2|35707.3|35703.7|35714.8|35711.2|35689.8|35686.2|666
1637330100000|2021-11-19 13:55:00|35707.8|35704.2|35686.8|35683.2|35713.8|35710.2|35686.8|35683.2|449
1637330400000|2021-11-19 14:00:00|35686.3|35682.7|35657.8|35654.2|35686.3|35682.7|35656.8|35653.2|672
1637330700000|2021-11-19 14:05:00|35656.8|35653.2|35670.8|35667.2|35681.3|35677.7|35656.3|35652.7|608
1637331000000|2021-11-19 14:10:00|35670.3|35666.7|35746.3|35742.7|35751.3|35747.7|35663.3|35659.7|2123
1637331300000|2021-11-19 14:15:00|35745.3|35741.7|35806.8|35803.2|35837.3|35833.7|35741.3|35737.7|3732
1637331600000|2021-11-19 14:20:00|35807.3|35803.7|35806.8|35803.2|35834.3|35830.7|35795.8|35792.2|1629
1637331900000|2021-11-19 14:25:00|35806.3|35802.7|35811.3|35807.7|35830.3|35826.7|35766.3|35762.7|2384
1637332200000|2021-11-19 14:30:00|35810.7|35808.3|35686.2|35683.8|35810.7|35808.3|35654.7|35652.3|9337
1637332500000|2021-11-19 14:35:00|35687.2|35684.8|35677.7|35675.3|35715.2|35712.8|35659.2|35656.8|4336
1637332800000|2021-11-19 14:40:00|35676.7|35674.3|35710.2|35707.8|35710.2|35707.8|35660.2|35657.8|3039
1637333100000|2021-11-19 14:45:00|35709.7|35707.3|35688.7|35686.3|35718.2|35715.8|35656.7|35654.3|2378
1637333400000|2021-11-19 14:50:00|35689.7|35687.3|35676.2|35673.8|35699.2|35696.8|35655.7|35653.3|1681
1637333700000|2021-11-19 14:55:00|35673.7|35671.3|35710.2|35707.8|35715.7|35713.3|35667.7|35665.3|2020
1637334000000|2021-11-19 15:00:00|35709.7|35707.3|35616.7|35614.3|35709.7|35707.3|35608.7|35606.3|3270
1637334300000|2021-11-19 15:05:00|35616.2|35613.8|35650.7|35648.3|35660.2|35657.8|35602.7|35600.3|3011
1637334600000|2021-11-19 15:10:00|35650.2|35647.8|35669.7|35667.3|35669.7|35667.3|35628.7|35626.3|1644
1637334900000|2021-11-19 15:15:00|35669.2|35666.8|35647.2|35644.8|35670.7|35668.3|35635.2|35632.8|1617
1637335200000|2021-11-19 15:20:00|35646.7|35644.3|35638.2|35635.8|35656.7|35654.3|35626.7|35624.3|1167
1637335500000|2021-11-19 15:25:00|35637.7|35635.3|35620.7|35618.3|35645.7|35643.3|35620.2|35617.8|1641
1637335800000|2021-11-19 15:30:00|35620.2|35617.8|35632.7|35630.3|35641.2|35638.8|35608.7|35606.3|1427
1637336100000|2021-11-19 15:35:00|35632.2|35629.8|35650.2|35647.8|35651.2|35648.8|35617.7|35615.3|1296
1637336400000|2021-11-19 15:40:00|35649.7|35647.3|35661.7|35659.3|35676.2|35673.8|35648.7|35646.3|1500
1637336700000|2021-11-19 15:45:00|35661.2|35658.8|35662.7|35660.3|35667.2|35664.8|35647.7|35645.3|1299
1637337000000|2021-11-19 15:50:00|35663.2|35660.8|35648.7|35646.3|35672.7|35670.3|35632.2|35629.8|1261
1637337300000|2021-11-19 15:55:00|35648.2|35645.8|35645.2|35642.8|35669.2|35666.8|35643.7|35641.3|1143
1637337600000|2021-11-19 16:00:00|35644.7|35642.3|35683.2|35680.8|35684.2|35681.8|35643.7|35641.3|1368
1637337900000|2021-11-19 16:05:00|35683.7|35681.3|35678.7|35676.3|35689.2|35686.8|35669.7|35667.3|1129
1637338200000|2021-11-19 16:10:00|35679.2|35676.8|35693.2|35690.8|35693.2|35690.8|35673.2|35670.8|897
1637338500000|2021-11-19 16:15:00|35692.7|35690.3|35724.7|35722.3|35730.7|35728.3|35692.7|35690.3|1749
1637338800000|2021-11-19 16:20:00|35724.2|35721.8|35718.2|35715.8|35728.2|35725.8|35711.7|35709.3|1034
1637339100000|2021-11-19 16:25:00|35717.7|35715.3|35723.2|35720.8|35725.2|35722.8|35710.7|35708.3|785
1637339400000|2021-11-19 16:30:00|35722.7|35720.3|35701.2|35698.8|35725.2|35722.8|35699.2|35696.8|1298
1637339700000|2021-11-19 16:35:00|35700.2|35697.8|35703.2|35700.8|35709.2|35706.8|35698.2|35695.8|789
1637340000000|2021-11-19 16:40:00|35703.7|35701.3|35718.7|35716.3|35723.2|35720.8|35698.7|35696.3|691
1637340300000|2021-11-19 16:45:00|35719.2|35716.8|35705.7|35703.3|35724.2|35721.8|35704.2|35701.8|784
1637340600000|2021-11-19 16:50:00|35705.2|35702.8|35698.2|35695.8|35705.2|35702.8|35687.2|35684.8|936
1637340900000|2021-11-19 16:55:00|35697.2|35694.8|35697.2|35694.8|35704.2|35701.8|35692.2|35689.8|570
1637341200000|2021-11-19 17:00:00|35697.7|35695.3|35692.7|35690.3|35703.2|35700.8|35691.2|35688.8|527
1637341500000|2021-11-19 17:05:00|35692.2|35689.8|35701.2|35698.8|35705.2|35702.8|35691.2|35688.8|588
1637341800000|2021-11-19 17:10:00|35701.7|35699.3|35726.2|35723.8|35728.2|35725.8|35699.2|35696.8|904
1637342100000|2021-11-19 17:15:00|35725.2|35722.8|35703.7|35701.3|35726.2|35723.8|35702.2|35699.8|744
1637342400000|2021-11-19 17:20:00|35704.2|35701.8|35715.2|35712.8|35715.2|35712.8|35696.2|35693.8|519
1637342700000|2021-11-19 17:25:00|35714.2|35711.8|35712.2|35709.8|35719.2|35716.8|35708.2|35705.8|364
1637343000000|2021-11-19 17:30:00|35711.7|35709.3|35718.2|35715.8|35722.2|35719.8|35710.7|35708.3|561
1637343300000|2021-11-19 17:35:00|35719.2|35716.8|35728.2|35725.8|35748.7|35746.3|35717.7|35715.3|1364
1637343600000|2021-11-19 17:40:00|35728.7|35726.3|35713.2|35710.8|35730.2|35727.8|35696.7|35694.3|998
1637343900000|2021-11-19 17:45:00|35713.7|35711.3|35717.7|35715.3|35723.7|35721.3|35699.7|35697.3|1113
1637344200000|2021-11-19 17:50:00|35718.2|35715.8|35730.7|35728.3|35732.2|35729.8|35715.7|35713.3|633
1637344500000|2021-11-19 17:55:00|35731.2|35728.8|35721.2|35718.8|35736.2|35733.8|35720.2|35717.8|744
1637344800000|2021-11-19 18:00:00|35721.7|35719.3|35712.7|35710.3|35725.2|35722.8|35708.7|35706.3|485
1637345100000|2021-11-19 18:05:00|35713.2|35710.8|35702.7|35700.3|35723.2|35720.8|35701.2|35698.8|527
1637345400000|2021-11-19 18:10:00|35703.2|35700.8|35680.2|35677.8|35707.2|35704.8|35668.2|35665.8|1456
1637345700000|2021-11-19 18:15:00|35679.7|35677.3|35685.2|35682.8|35687.2|35684.8|35667.2|35664.8|764
1637346000000|2021-11-19 18:20:00|35684.7|35682.3|35669.7|35667.3|35686.2|35683.8|35668.7|35666.3|422
1637346300000|2021-11-19 18:25:00|35670.2|35667.8|35623.2|35620.8|35670.2|35667.8|35621.7|35619.3|2053
1637346600000|2021-11-19 18:30:00|35622.2|35619.8|35616.2|35613.8|35628.2|35625.8|35609.2|35606.8|1336
1637346900000|2021-11-19 18:35:00|35617.7|35615.3|35577.7|35575.3|35617.7|35615.3|35565.7|35563.3|2127
1637347200000|2021-11-19 18:40:00|35576.7|35574.3|35578.7|35576.3|35581.2|35578.8|35550.2|35547.8|2146
1637347500000|2021-11-19 18:45:00|35578.2|35575.8|35583.2|35580.8|35583.7|35581.3|35566.7|35564.3|926
1637347800000|2021-11-19 18:50:00|35582.7|35580.3|35604.2|35601.8|35604.2|35601.8|35581.7|35579.3|1096
1637348100000|2021-11-19 18:55:00|35603.2|35600.8|35621.2|35618.8|35621.7|35619.3|35601.2|35598.8|778
1637348400000|2021-11-19 19:00:00|35620.7|35618.3|35628.2|35625.8|35631.2|35628.8|35618.2|35615.8|912
1637348700000|2021-11-19 19:05:00|35628.7|35626.3|35646.2|35643.8|35646.7|35644.3|35627.2|35624.8|752
1637349000000|2021-11-19 19:10:00|35645.2|35642.8|35644.7|35642.3|35651.2|35648.8|35632.7|35630.3|931
1637349300000|2021-11-19 19:15:00|35645.2|35642.8|35641.2|35638.8|35651.2|35648.8|35641.2|35638.8|687
1637349600000|2021-11-19 19:20:00|35641.7|35639.3|35637.2|35634.8|35647.7|35645.3|35631.2|35628.8|579
1637349900000|2021-11-19 19:25:00|35639.2|35636.8|35609.2|35606.8|35641.2|35638.8|35607.2|35604.8|1073
1637350200000|2021-11-19 19:30:00|35608.7|35606.3|35595.7|35593.3|35616.7|35614.3|35585.7|35583.3|961
1637350500000|2021-11-19 19:35:00|35595.2|35592.8|35601.2|35598.8|35607.2|35604.8|35587.2|35584.8|556
1637350800000|2021-11-19 19:40:00|35601.7|35599.3|35603.7|35601.3|35609.2|35606.8|35592.2|35589.8|445
1637351100000|2021-11-19 19:45:00|35604.2|35601.8|35608.2|35605.8|35608.2|35605.8|35596.7|35594.3|383
1637351400000|2021-11-19 19:50:00|35609.2|35606.8|35613.2|35610.8|35619.7|35617.3|35602.7|35600.3|520
1637351700000|2021-11-19 19:55:00|35612.7|35610.3|35605.7|35603.3|35615.7|35613.3|35601.2|35598.8|470
1637352000000|2021-11-19 20:00:00|35606.2|35603.8|35611.7|35609.3|35623.7|35621.3|35601.7|35599.3|621
1637352300000|2021-11-19 20:05:00|35612.2|35609.8|35618.2|35615.8|35620.7|35618.3|35605.2|35602.8|439
1637352600000|2021-11-19 20:10:00|35617.2|35614.8|35605.7|35603.3|35617.2|35614.8|35602.2|35599.8|533
1637352900000|2021-11-19 20:15:00|35605.2|35602.8|35597.2|35594.8|35605.2|35602.8|35589.2|35586.8|690
1637353200000|2021-11-19 20:20:00|35597.7|35595.3|35598.7|35596.3|35603.7|35601.3|35589.7|35587.3|582
1637353500000|2021-11-19 20:25:00|35598.2|35595.8|35606.6|35604.2|35612.6|35610.2|35592.7|35590.3|759
1637353800000|2021-11-19 20:30:00|35606.1|35603.7|35621.1|35618.7|35625.6|35623.2|35602.1|35599.7|760
1637354100000|2021-11-19 20:35:00|35621.6|35619.2|35612.6|35610.2|35631.1|35628.7|35610.1|35607.7|875
1637354400000|2021-11-19 20:40:00|35612.1|35609.7|35591.6|35589.2|35615.6|35613.2|35590.1|35587.7|1243
1637354700000|2021-11-19 20:45:00|35590.6|35588.2|35611.1|35608.7|35614.6|35612.2|35578.6|35576.2|1432
1637355000000|2021-11-19 20:50:00|35610.6|35608.2|35587.1|35584.7|35611.1|35608.7|35579.6|35577.2|1544
1637355300000|2021-11-19 20:55:00|35587.6|35585.2|35604.6|35602.2|35620.6|35618.2|35579.1|35576.7|3498
1637355600000|2021-11-19 21:00:00|35606.1|35603.7|35600.3|35595.5|35606.1|35603.7|35584.3|35579.5|1137
1637355900000|2021-11-19 21:05:00|35600.8|35596|35591.3|35586.5|35614.3|35609.5|35588.3|35583.5|480
1637356200000|2021-11-19 21:10:00|35591.8|35587|35614.8|35610|35617.3|35612.5|35590.3|35585.5|535
1637356500000|2021-11-19 21:15:00|35615.3|35610.5|35609.8|35605|35616.8|35612|35603.8|35599|141
1637356800000|2021-11-19 21:20:00|35610.3|35605.5|35614.3|35609.5|35616.3|35611.5|35609.8|35605|77
1637357100000|2021-11-19 21:25:00|35613.8|35609|35618.3|35613.5|35623.8|35619|35613.3|35608.5|65
1637357400000|2021-11-19 21:30:00|35617.8|35613|35622.8|35618|35623.8|35619|35617.3|35612.5|90
1637357700000|2021-11-19 21:35:00|35623.3|35618.5|35625.3|35620.5|35626.8|35622|35614.3|35609.5|157
1637358000000|2021-11-19 21:40:00|35625.8|35621|35626.3|35621.5|35627.8|35623|35621.8|35617|229
1637358300000|2021-11-19 21:45:00|35625.8|35621|35625.3|35620.5|35631.3|35626.5|35624.3|35619.5|103
1637358600000|2021-11-19 21:50:00|35625.8|35621|35637.3|35632.5|35637.8|35633|35622.8|35618|189
1637358900000|2021-11-19 21:55:00|35637.8|35633|35644.3|35634.5|35644.3|35635.5|35635.8|35631|147
1637535600000|2021-11-21 23:00:00|35648.3|35643.5|35655.3|35650.5|35674.3|35669.5|35644.3|35639.5|550
1637535900000|2021-11-21 23:05:00|35655.8|35651|35665.8|35661|35671.3|35666.5|35654.3|35649.5|246
1637536200000|2021-11-21 23:10:00|35666.3|35661.5|35649.8|35645|35668.3|35663.5|35642.8|35638|148
1637536500000|2021-11-21 23:15:00|35650.3|35645.5|35647.8|35643|35651.3|35646.5|35644.3|35639.5|38
1637536800000|2021-11-21 23:20:00|35648.3|35643.5|35655.3|35650.5|35655.3|35650.5|35647.3|35642.5|49
1637537100000|2021-11-21 23:25:00|35655.8|35651|35666.3|35661.5|35669.8|35665|35654.8|35650|111
1637537400000|2021-11-21 23:30:00|35663.8|35659|35654.3|35649.5|35668.8|35664|35652.3|35647.5|124
1637537700000|2021-11-21 23:35:00|35654.8|35650|35658.3|35653.5|35668.8|35664|35654.8|35650|42
1637538000000|2021-11-21 23:40:00|35657.8|35653|35645.3|35640.5|35661.3|35656.5|35645.3|35640.5|41
1637538300000|2021-11-21 23:45:00|35646.3|35641.5|35638.3|35633.5|35646.3|35641.5|35625.3|35620.5|182
1637538600000|2021-11-21 23:50:00|35637.8|35633|35647.3|35642.5|35648.3|35643.5|35636.8|35632|76
1637538900000|2021-11-21 23:55:00|35646.8|35642|35634.3|35629.5|35648.3|35643.5|35633.3|35628.5|99
1637539200000|2021-11-22 00:00:00|35634.8|35630|35641.3|35636.5|35648.3|35643.5|35619.3|35614.5|356
1637539500000|2021-11-22 00:05:00|35641.8|35637|35652.8|35648|35653.8|35649|35641.8|35637|173
1637539800000|2021-11-22 00:10:00|35653.3|35648.5|35658.3|35653.5|35662.3|35657.5|35652.3|35647.5|206
1637540100000|2021-11-22 00:15:00|35658.8|35654|35643.3|35638.5|35660.3|35655.5|35640.3|35635.5|330
1637540400000|2021-11-22 00:20:00|35643.8|35639|35645.8|35641|35651.3|35646.5|35643.8|35639|171
1637540700000|2021-11-22 00:25:00|35646.3|35641.5|35652.3|35647.5|35655.8|35651|35642.8|35638|242
1637541000000|2021-11-22 00:30:00|35652.8|35648|35648.8|35644|35654.8|35650|35645.3|35640.5|114
1637541300000|2021-11-22 00:35:00|35648.3|35643.5|35646.8|35642|35651.3|35646.5|35638.8|35634|168
1637541600000|2021-11-22 00:40:00|35647.3|35642.5|35657.3|35652.5|35657.8|35653|35647.3|35642.5|87
1637541900000|2021-11-22 00:45:00|35657.8|35653|35663.3|35658.5|35666.3|35661.5|35654.3|35649.5|108
1637542200000|2021-11-22 00:50:00|35663.8|35659|35664.8|35660|35667.3|35662.5|35661.3|35656.5|95
1637542500000|2021-11-22 00:55:00|35664.3|35659.5|35662.8|35658|35665.8|35661|35662.3|35657.5|80
1637542800000|2021-11-22 01:00:00|35663.8|35659|35673.3|35668.5|35673.8|35669|35661.3|35656.5|334
1637543100000|2021-11-22 01:05:00|35673.8|35669|35679.3|35674.5|35681.8|35677|35668.3|35663.5|316
1637543400000|2021-11-22 01:10:00|35678.8|35674|35680.8|35676|35680.8|35676|35674.3|35669.5|137
1637543700000|2021-11-22 01:15:00|35680.3|35675.5|35685.3|35680.5|35686.8|35682|35675.8|35671|264
1637544000000|2021-11-22 01:20:00|35685.8|35681|35685.8|35681|35689.3|35684.5|35681.3|35676.5|141
1637544300000|2021-11-22 01:25:00|35686.8|35682|35687.3|35682.5|35688.8|35684|35682.3|35677.5|107
1637544600000|2021-11-22 01:30:00|35686.8|35682|35686.8|35682|35691.8|35687|35683.3|35678.5|119
1637544900000|2021-11-22 01:35:00|35686.3|35681.5|35700.8|35696|35700.8|35696|35680.8|35676|149
1637545200000|2021-11-22 01:40:00|35700.3|35695.5|35697.3|35692.5|35706.3|35701.5|35693.8|35689|209
1637545500000|2021-11-22 01:45:00|35697.8|35693|35690.3|35685.5|35699.8|35695|35686.3|35681.5|81
1637545800000|2021-11-22 01:50:00|35689.8|35685|35690.3|35685.5|35695.3|35690.5|35688.8|35684|64
1637546100000|2021-11-22 01:55:00|35690.8|35686|35686.3|35681.5|35692.8|35688|35680.3|35675.5|110
1637546400000|2021-11-22 02:00:00|35685.8|35681|35692.3|35687.5|35694.3|35689.5|35685.3|35680.5|71
1637546700000|2021-11-22 02:05:00|35692.8|35688|35693.3|35688.5|35696.3|35691.5|35691.8|35687|76
1637547000000|2021-11-22 02:10:00|35692.8|35688|35692.8|35688|35693.8|35689|35690.3|35685.5|19
1637547300000|2021-11-22 02:15:00|35692.3|35687.5|35696.3|35691.5|35700.3|35695.5|35689.3|35684.5|51
1637547600000|2021-11-22 02:20:00|35695.8|35691|35694.3|35689.5|35697.8|35693|35691.3|35686.5|45
1637547900000|2021-11-22 02:25:00|35694.8|35690|35697.3|35692.5|35703.3|35698.5|35694.8|35690|78
1637548200000|2021-11-22 02:30:00|35695.3|35690.5|35701.3|35696.5|35705.3|35700.5|35695.3|35690.5|92
1637548500000|2021-11-22 02:35:00|35701.8|35697|35705.3|35700.5|35705.3|35700.5|35697.3|35692.5|52
1637548800000|2021-11-22 02:40:00|35704.8|35700|35704.8|35700|35710.8|35706|35703.3|35698.5|59
1637549100000|2021-11-22 02:45:00|35704.3|35699.5|35701.8|35697|35705.8|35701|35701.8|35697|51
1637549400000|2021-11-22 02:50:00|35702.3|35697.5|35694.3|35689.5|35702.3|35697.5|35693.8|35689|76
1637549700000|2021-11-22 02:55:00|35694.8|35690|35701.3|35696.5|35702.8|35698|35690.8|35686|95
1637550000000|2021-11-22 03:00:00|35701.8|35697|35697.3|35692.5|35705.3|35700.5|35695.3|35690.5|61
1637550300000|2021-11-22 03:05:00|35696.8|35692|35700.3|35695.5|35701.8|35697|35695.3|35690.5|72
1637550600000|2021-11-22 03:10:00|35701.3|35696.5|35704.3|35699.5|35707.3|35702.5|35701.3|35696.5|48
1637550900000|2021-11-22 03:15:00|35703.8|35699|35705.8|35701|35709.3|35704.5|35703.3|35698.5|42
1637551200000|2021-11-22 03:20:00|35706.3|35701.5|35711.3|35706.5|35711.8|35707|35704.3|35699.5|83
1637551500000|2021-11-22 03:25:00|35710.8|35706|35714.3|35709.5|35716.8|35712|35708.8|35704|95
1637551800000|2021-11-22 03:30:00|35714.8|35710|35710.8|35706|35714.8|35710|35708.3|35703.5|43
1637552100000|2021-11-22 03:35:00|35710.3|35705.5|35710.3|35705.5|35714.3|35709.5|35709.3|35704.5|42
1637552400000|2021-11-22 03:40:00|35710.8|35706|35714.3|35709.5|35716.8|35712|35709.8|35705|61
1637552700000|2021-11-22 03:45:00|35713.3|35708.5|35706.8|35702|35713.8|35709|35706.8|35702|78
1637553000000|2021-11-22 03:50:00|35707.3|35702.5|35709.3|35704.5|35711.8|35707|35706.8|35702|45
1637553300000|2021-11-22 03:55:00|35708.8|35704|35709.3|35704.5|35712.8|35708|35708.8|35704|32
1637553600000|2021-11-22 04:00:00|35709.8|35705|35723.8|35719|35729.8|35725|35709.3|35704.5|248
1637553900000|2021-11-22 04:05:00|35724.3|35719.5|35728.8|35724|35728.8|35724|35721.8|35717|70
1637554200000|2021-11-22 04:10:00|35727.8|35723|35730.3|35725.5|35735.8|35731|35727.8|35723|138
1637554500000|2021-11-22 04:15:00|35729.8|35725|35733.8|35729|35733.8|35729|35729.3|35724.5|42
1637554800000|2021-11-22 04:20:00|35733.3|35728.5|35728.8|35724|35734.8|35730|35724.3|35719.5|89
1637555100000|2021-11-22 04:25:00|35729.3|35724.5|35733.3|35728.5|35737.3|35732.5|35724.8|35720|116
1637555400000|2021-11-22 04:30:00|35732.8|35728|35727.3|35722.5|35734.3|35729.5|35726.8|35722|62
1637555700000|2021-11-22 04:35:00|35726.8|35722|35731.8|35727|35732.8|35728|35726.8|35722|51
1637556000000|2021-11-22 04:40:00|35731.3|35726.5|35726.3|35721.5|35732.3|35727.5|35725.8|35721|22
1637556300000|2021-11-22 04:45:00|35726.8|35722|35727.3|35722.5|35727.3|35722.5|35722.3|35717.5|82
1637556600000|2021-11-22 04:50:00|35726.3|35721.5|35718.3|35713.5|35726.3|35721.5|35716.8|35712|45
1637556900000|2021-11-22 04:55:00|35718.8|35714|35714.8|35710|35720.8|35716|35714.8|35710|61
1637557200000|2021-11-22 05:00:00|35714.3|35709.5|35711.3|35706.5|35717.3|35712.5|35709.8|35705|75
1637557500000|2021-11-22 05:05:00|35710.8|35706|35710.8|35706|35712.8|35708|35705.8|35701|72
1637557800000|2021-11-22 05:10:00|35711.3|35706.5|35706.8|35702|35712.3|35707.5|35704.3|35699.5|94
1637558100000|2021-11-22 05:15:00|35706.3|35701.5|35705.3|35700.5|35708.3|35703.5|35704.3|35699.5|38
1637558400000|2021-11-22 05:20:00|35705.8|35701|35705.8|35701|35707.8|35703|35703.3|35698.5|40
1637558700000|2021-11-22 05:25:00|35705.3|35700.5|35706.8|35702|35710.3|35705.5|35705.3|35700.5|46
1637559000000|2021-11-22 05:30:00|35706.3|35701.5|35701.3|35696.5|35706.8|35702|35699.8|35695|66
1637559300000|2021-11-22 05:35:00|35700.8|35696|35705.8|35701|35705.8|35701|35697.8|35693|36
1637559600000|2021-11-22 05:40:00|35705.3|35700.5|35706.8|35702|35709.3|35704.5|35704.8|35700|51
1637559900000|2021-11-22 05:45:00|35707.3|35702.5|35711.3|35706.5|35713.3|35708.5|35707.3|35702.5|48
1637560200000|2021-11-22 05:50:00|35711.8|35707|35712.3|35707.5|35712.8|35708|35710.8|35706|31
1637560500000|2021-11-22 05:55:00|35712.8|35708|35713.3|35708.5|35713.8|35709|35709.3|35704.5|34
1637560800000|2021-11-22 06:00:00|35712.8|35708|35707.8|35703|35714.3|35709.5|35707.8|35703|51
1637561100000|2021-11-22 06:05:00|35707.3|35702.5|35705.3|35700.5|35708.8|35704|35704.8|35700|19
1637561400000|2021-11-22 06:10:00|35704.8|35700|35708.3|35703.5|35709.8|35705|35704.8|35700|33
1637561700000|2021-11-22 06:15:00|35707.8|35703|35715.3|35710.5|35717.8|35713|35707.3|35702.5|62
1637562000000|2021-11-22 06:20:00|35715.8|35711|35720.3|35715.5|35722.3|35717.5|35713.8|35709|64
1637562300000|2021-11-22 06:25:00|35719.8|35715|35732.8|35728|35732.8|35728|35717.8|35713|110
1637562600000|2021-11-22 06:30:00|35732.3|35727.5|35717.8|35713|35735.3|35730.5|35717.3|35712.5|94
1637562900000|2021-11-22 06:35:00|35717.3|35712.5|35718.3|35713.5|35724.8|35720|35716.8|35712|69
1637563200000|2021-11-22 06:40:00|35719.3|35714.5|35717.3|35712.5|35724.3|35719.5|35714.8|35710|37
1637563500000|2021-11-22 06:45:00|35716.8|35712|35719.8|35715|35722.8|35718|35716.3|35711.5|33
1637563800000|2021-11-22 06:50:00|35719.3|35714.5|35714.3|35709.5|35720.3|35715.5|35709.8|35705|109
1637564100000|2021-11-22 06:55:00|35714.8|35710|35716.3|35711.5|35718.3|35713.5|35709.3|35704.5|88
1637564400000|2021-11-22 07:00:00|35715.7|35712.1|35705.7|35702.1|35729.7|35726.1|35705.2|35701.6|249
1637564700000|2021-11-22 07:05:00|35706.2|35702.6|35718.7|35715.1|35722.2|35718.6|35702.7|35699.1|164
1637565000000|2021-11-22 07:10:00|35718.2|35714.6|35728.7|35725.1|35731.2|35727.6|35717.2|35713.6|91
1637565300000|2021-11-22 07:15:00|35729.2|35725.6|35739.7|35736.1|35741.2|35737.6|35728.7|35725.1|209
1637565600000|2021-11-22 07:20:00|35740.2|35736.6|35737.2|35733.6|35740.7|35737.1|35733.2|35729.6|76
1637565900000|2021-11-22 07:25:00|35737.7|35734.1|35735.2|35731.6|35744.7|35741.1|35735.2|35731.6|118
1637566200000|2021-11-22 07:30:00|35735.7|35732.1|35730.7|35727.1|35736.7|35733.1|35728.7|35725.1|110
1637566500000|2021-11-22 07:35:00|35730.2|35726.6|35721.2|35717.6|35730.2|35726.6|35721.2|35717.6|226
1637566800000|2021-11-22 07:40:00|35721.7|35718.1|35718.2|35714.6|35725.2|35721.6|35716.2|35712.6|197
1637567100000|2021-11-22 07:45:00|35718.7|35715.1|35724.2|35720.6|35725.7|35722.1|35718.7|35715.1|133
1637567400000|2021-11-22 07:50:00|35724.7|35721.1|35731.2|35727.6|35734.2|35730.6|35724.2|35720.6|148
1637567700000|2021-11-22 07:55:00|35732.2|35728.6|35712.2|35708.6|35733.2|35729.6|35711.2|35707.6|331
1637568000000|2021-11-22 08:00:00|35711.7|35708.1|35729.2|35725.6|35730.7|35727.1|35710.2|35706.6|450
1637568300000|2021-11-22 08:05:00|35728.7|35725.1|35733.7|35730.1|35734.7|35731.1|35723.7|35720.1|354
1637568600000|2021-11-22 08:10:00|35733.2|35729.6|35725.7|35722.1|35737.2|35733.6|35722.2|35718.6|282
1637568900000|2021-11-22 08:15:00|35725.2|35721.6|35739.2|35735.6|35741.7|35738.1|35724.7|35721.1|195
1637569200000|2021-11-22 08:20:00|35739.7|35736.1|35752.2|35748.6|35759.7|35756.1|35738.2|35734.6|398
1637569500000|2021-11-22 08:25:00|35751.7|35748.1|35734.2|35730.6|35752.2|35748.6|35712.7|35709.1|484
1637569800000|2021-11-22 08:30:00|35734.7|35731.1|35749.2|35745.6|35749.7|35746.1|35727.2|35723.6|281
1637570100000|2021-11-22 08:35:00|35749.7|35746.1|35750.2|35746.6|35751.7|35748.1|35738.7|35735.1|212
1637570400000|2021-11-22 08:40:00|35749.7|35746.1|35748.2|35744.6|35755.2|35751.6|35744.7|35741.1|189
1637570700000|2021-11-22 08:45:00|35747.7|35744.1|35751.7|35748.1|35763.2|35759.6|35747.7|35744.1|322
1637571000000|2021-11-22 08:50:00|35751.2|35747.6|35734.7|35731.1|35752.7|35749.1|35729.2|35725.6|264
1637571300000|2021-11-22 08:55:00|35734.2|35730.6|35734.2|35730.6|35737.2|35733.6|35728.2|35724.6|180
1637571600000|2021-11-22 09:00:00|35733.7|35730.1|35724.2|35720.6|35733.7|35730.1|35707.2|35703.6|738
1637571900000|2021-11-22 09:05:00|35724.7|35721.1|35717.2|35713.6|35728.2|35724.6|35709.2|35705.6|453
1637572200000|2021-11-22 09:10:00|35716.7|35713.1|35713.7|35710.1|35721.2|35717.6|35712.2|35708.6|245
1637572500000|2021-11-22 09:15:00|35713.2|35709.6|35722.2|35718.6|35730.2|35726.6|35711.7|35708.1|365
1637572800000|2021-11-22 09:20:00|35721.2|35717.6|35723.2|35719.6|35729.2|35725.6|35720.2|35716.6|254
1637573100000|2021-11-22 09:25:00|35723.7|35720.1|35734.2|35730.6|35735.2|35731.6|35723.7|35720.1|226
1637573400000|2021-11-22 09:30:00|35734.7|35731.1|35727.2|35723.6|35739.2|35735.6|35725.7|35722.1|243
1637573700000|2021-11-22 09:35:00|35727.7|35724.1|35719.7|35716.1|35732.7|35729.1|35717.2|35713.6|194
1637574000000|2021-11-22 09:40:00|35720.2|35716.6|35713.7|35710.1|35720.7|35717.1|35713.2|35709.6|225
1637574300000|2021-11-22 09:45:00|35714.2|35710.6|35705.2|35701.6|35717.2|35713.6|35702.2|35698.6|327
1637574600000|2021-11-22 09:50:00|35704.7|35701.1|35714.2|35710.6|35718.7|35715.1|35703.2|35699.6|278
1637574900000|2021-11-22 09:55:00|35714.7|35711.1|35720.2|35716.6|35725.2|35721.6|35712.2|35708.6|183
1637575200000|2021-11-22 10:00:00|35720.7|35717.1|35723.2|35719.6|35729.2|35725.6|35719.7|35716.1|145
1637575500000|2021-11-22 10:05:00|35723.7|35720.1|35745.2|35741.6|35745.2|35741.6|35723.7|35720.1|280
1637575800000|2021-11-22 10:10:00|35746.2|35742.6|35739.2|35735.6|35752.2|35748.6|35736.7|35733.1|318
1637576100000|2021-11-22 10:15:00|35740.2|35736.6|35741.2|35737.6|35743.2|35739.6|35732.2|35728.6|137
1637576400000|2021-11-22 10:20:00|35740.7|35737.1|35742.2|35738.6|35744.2|35740.6|35736.7|35733.1|139
1637576700000|2021-11-22 10:25:00|35742.7|35739.1|35740.2|35736.6|35744.7|35741.1|35732.2|35728.6|103
1637577000000|2021-11-22 10:30:00|35740.7|35737.1|35733.7|35730.1|35744.7|35741.1|35733.7|35730.1|159
1637577300000|2021-11-22 10:35:00|35734.2|35730.6|35726.7|35723.1|35735.7|35732.1|35723.7|35720.1|339
1637577600000|2021-11-22 10:40:00|35726.2|35722.6|35733.2|35729.6|35736.2|35732.6|35725.7|35722.1|253
1637577900000|2021-11-22 10:45:00|35732.2|35728.6|35730.7|35727.1|35740.2|35736.6|35730.2|35726.6|120
1637578200000|2021-11-22 10:50:00|35730.2|35726.6|35728.2|35724.6|35735.2|35731.6|35722.2|35718.6|229
1637578500000|2021-11-22 10:55:00|35728.7|35725.1|35732.2|35728.6|35735.7|35732.1|35726.7|35723.1|111
1637578800000|2021-11-22 11:00:00|35731.7|35728.1|35740.2|35736.6|35742.2|35738.6|35730.2|35726.6|137
1637579100000|2021-11-22 11:05:00|35740.7|35737.1|35748.2|35744.6|35749.2|35745.6|35736.7|35733.1|92
1637579400000|2021-11-22 11:10:00|35749.2|35745.6|35755.2|35751.6|35757.2|35753.6|35747.2|35743.6|202
1637579700000|2021-11-22 11:15:00|35754.7|35751.1|35762.2|35758.6|35764.2|35760.6|35748.7|35745.1|255
1637580000000|2021-11-22 11:20:00|35761.2|35757.6|35768.7|35765.1|35770.2|35766.6|35761.2|35757.6|246
1637580300000|2021-11-22 11:25:00|35769.2|35765.6|35761.2|35757.6|35774.2|35770.6|35758.2|35754.6|215
1637580600000|2021-11-22 11:30:00|35760.2|35756.6|35767.2|35763.6|35767.2|35763.6|35754.2|35750.6|191
1637580900000|2021-11-22 11:35:00|35766.7|35763.1|35783.7|35780.1|35788.7|35785.1|35765.7|35762.1|302
1637581200000|2021-11-22 11:40:00|35783.2|35779.6|35771.2|35767.6|35793.2|35789.6|35769.7|35766.1|317
1637581500000|2021-11-22 11:45:00|35771.7|35768.1|35772.7|35769.1|35779.7|35776.1|35770.2|35766.6|139
1637581800000|2021-11-22 11:50:00|35773.2|35769.6|35713.2|35709.6|35775.2|35771.6|35697.2|35693.6|1461
1637582100000|2021-11-22 11:55:00|35712.2|35708.6|35698.7|35695.1|35716.2|35712.6|35688.2|35684.6|873
1637582400000|2021-11-22 12:00:00|35699.2|35695.6|35704.7|35701.1|35718.7|35715.1|35694.2|35690.6|632
1637582700000|2021-11-22 12:05:00|35704.2|35700.6|35708.7|35705.1|35726.7|35723.1|35702.2|35698.6|335
1637583000000|2021-11-22 12:10:00|35709.2|35705.6|35698.2|35694.6|35714.2|35710.6|35696.2|35692.6|310
1637583300000|2021-11-22 12:15:00|35698.7|35695.1|35690.2|35686.6|35710.7|35707.1|35688.2|35684.6|285
1637583600000|2021-11-22 12:20:00|35689.7|35686.1|35680.2|35676.6|35692.7|35689.1|35672.2|35668.6|560
1637583900000|2021-11-22 12:25:00|35679.7|35676.1|35677.7|35674.1|35686.2|35682.6|35676.2|35672.6|217
1637584200000|2021-11-22 12:30:00|35677.2|35673.6|35694.2|35690.6|35699.7|35696.1|35673.7|35670.1|340
1637584500000|2021-11-22 12:35:00|35693.7|35690.1|35694.7|35691.1|35699.7|35696.1|35687.7|35684.1|218
1637584800000|2021-11-22 12:40:00|35695.2|35691.6|35688.7|35685.1|35697.2|35693.6|35688.7|35685.1|193
1637585100000|2021-11-22 12:45:00|35689.2|35685.6|35692.2|35688.6|35695.2|35691.6|35687.2|35683.6|214
1637585400000|2021-11-22 12:50:00|35691.7|35688.1|35689.2|35685.6|35700.7|35697.1|35687.2|35683.6|182
1637585700000|2021-11-22 12:55:00|35689.7|35686.1|35684.7|35681.1|35692.7|35689.1|35670.2|35666.6|279
1637586000000|2021-11-22 13:00:00|35685.2|35681.6|35681.7|35678.1|35685.7|35682.1|35672.7|35669.1|619
1637586300000|2021-11-22 13:05:00|35682.2|35678.6|35658.7|35655.1|35686.7|35683.1|35656.7|35653.1|623
1637586600000|2021-11-22 13:10:00|35659.2|35655.6|35642.2|35638.6|35667.2|35663.6|35642.2|35638.6|530
1637586900000|2021-11-22 13:15:00|35643.2|35639.6|35635.2|35631.6|35650.2|35646.6|35627.2|35623.6|654
1637587200000|2021-11-22 13:20:00|35634.7|35631.1|35644.2|35640.6|35645.7|35642.1|35628.2|35624.6|391
1637587500000|2021-11-22 13:25:00|35643.7|35640.1|35652.7|35649.1|35653.7|35650.1|35639.7|35636.1|384
1637587800000|2021-11-22 13:30:00|35652.2|35648.6|35675.7|35672.1|35684.7|35681.1|35651.7|35648.1|786
1637588100000|2021-11-22 13:35:00|35676.2|35672.6|35674.7|35671.1|35679.2|35675.6|35672.7|35669.1|232
1637588400000|2021-11-22 13:40:00|35675.2|35671.6|35674.7|35671.1|35683.2|35679.6|35664.7|35661.1|284
1637588700000|2021-11-22 13:45:00|35675.2|35671.6|35679.7|35676.1|35684.2|35680.6|35674.7|35671.1|281
1637589000000|2021-11-22 13:50:00|35680.2|35676.6|35690.7|35687.1|35694.2|35690.6|35677.7|35674.1|351
1637589300000|2021-11-22 13:55:00|35690.2|35686.6|35697.2|35693.6|35709.7|35706.1|35690.2|35686.6|666
1637589600000|2021-11-22 14:00:00|35696.7|35693.1|35773.7|35770.1|35784.2|35780.6|35684.7|35681.1|3583
1637589900000|2021-11-22 14:05:00|35773.2|35769.6|35760.7|35757.1|35773.2|35769.6|35743.2|35739.6|1194
1637590200000|2021-11-22 14:10:00|35760.2|35756.6|35745.2|35741.6|35767.2|35763.6|35744.7|35741.1|532
1637590500000|2021-11-22 14:15:00|35745.7|35742.1|35744.2|35740.6|35755.2|35751.6|35731.7|35728.1|817
1637590800000|2021-11-22 14:20:00|35744.7|35741.1|35724.2|35720.6|35749.2|35745.6|35723.2|35719.6|727
1637591100000|2021-11-22 14:25:00|35726.2|35722.6|35757.2|35753.6|35763.2|35759.6|35720.7|35717.1|1027
1637591400000|2021-11-22 14:30:00|35756.6|35754.2|35732.1|35729.7|35764.6|35762.2|35692.6|35690.2|6917
1637591700000|2021-11-22 14:35:00|35731.6|35729.2|35763.6|35761.2|35798.6|35796.2|35731.1|35728.7|5232
1637592000000|2021-11-22 14:40:00|35759.6|35757.2|35780.1|35777.7|35780.1|35777.7|35718.6|35716.2|3355
1637592300000|2021-11-22 14:45:00|35780.6|35778.2|35847.6|35845.2|35847.6|35845.2|35755.1|35752.7|4316
1637592600000|2021-11-22 14:50:00|35852.1|35849.7|35875.1|35872.7|35891.6|35889.2|35835.6|35833.2|5805
1637592900000|2021-11-22 14:55:00|35877.1|35874.7|35883.1|35880.7|35884.1|35881.7|35854.1|35851.7|2936
1637593200000|2021-11-22 15:00:00|35882.6|35880.2|35904.6|35902.2|35926.6|35924.2|35882.6|35880.2|5767
1637593500000|2021-11-22 15:05:00|35904.1|35901.7|35901.6|35899.2|35907.6|35905.2|35882.1|35879.7|2616
1637593800000|2021-11-22 15:10:00|35902.1|35899.7|35880.6|35878.2|35903.1|35900.7|35871.1|35868.7|2220
1637594100000|2021-11-22 15:15:00|35883.1|35880.7|35874.1|35871.7|35897.6|35895.2|35873.6|35871.2|2540
1637594400000|2021-11-22 15:20:00|35874.6|35872.2|35885.1|35882.7|35889.1|35886.7|35871.6|35869.2|1894
1637594700000|2021-11-22 15:25:00|35884.6|35882.2|35854.6|35852.2|35886.1|35883.7|35851.6|35849.2|2406
1637595000000|2021-11-22 15:30:00|35853.6|35851.2|35860.1|35857.7|35889.6|35887.2|35853.6|35851.2|2239
1637595300000|2021-11-22 15:35:00|35860.6|35858.2|35854.6|35852.2|35865.6|35863.2|35852.1|35849.7|1656
1637595600000|2021-11-22 15:40:00|35854.1|35851.7|35851.1|35848.7|35857.6|35855.2|35840.6|35838.2|1441
1637595900000|2021-11-22 15:45:00|35850.6|35848.2|35839.1|35836.7|35854.1|35851.7|35830.6|35828.2|1475
1637596200000|2021-11-22 15:50:00|35838.6|35836.2|35847.6|35845.2|35854.1|35851.7|35834.1|35831.7|908
1637596500000|2021-11-22 15:55:00|35847.1|35844.7|35853.6|35851.2|35865.6|35863.2|35840.6|35838.2|1690
1637596800000|2021-11-22 16:00:00|35854.1|35851.7|35852.1|35849.7|35863.1|35860.7|35836.6|35834.2|1811
1637597100000|2021-11-22 16:05:00|35851.6|35849.2|35847.1|35844.7|35860.1|35857.7|35832.6|35830.2|2037
1637597400000|2021-11-22 16:10:00|35847.6|35845.2|35879.6|35877.2|35880.6|35878.2|35846.1|35843.7|1834
1637597700000|2021-11-22 16:15:00|35878.6|35876.2|35880.6|35878.2|35887.6|35885.2|35873.6|35871.2|1262
1637598000000|2021-11-22 16:20:00|35879.6|35877.2|35914.1|35911.7|35915.6|35913.2|35877.6|35875.2|1975
1637598300000|2021-11-22 16:25:00|35913.6|35911.2|35902.6|35900.2|35918.6|35916.2|35895.6|35893.2|1528
1637598600000|2021-11-22 16:30:00|35903.1|35900.7|35910.6|35908.2|35918.6|35916.2|35895.6|35893.2|1501
1637598900000|2021-11-22 16:35:00|35910.1|35907.7|35911.6|35909.2|35919.1|35916.7|35902.6|35900.2|1091
1637599200000|2021-11-22 16:40:00|35909.6|35907.2|35919.6|35917.2|35920.6|35918.2|35907.6|35905.2|1637
1637599500000|2021-11-22 16:45:00|35920.1|35917.7|35891.6|35889.2|35920.6|35918.2|35889.1|35886.7|2827
1637599800000|2021-11-22 16:50:00|35892.1|35889.7|35814.1|35811.7|35896.1|35893.7|35813.1|35810.7|3700
1637600100000|2021-11-22 16:55:00|35813.6|35811.2|35810.6|35808.2|35819.6|35817.2|35761.1|35758.7|5204
1637600400000|2021-11-22 17:00:00|35811.6|35809.2|35848.1|35845.7|35852.6|35850.2|35797.6|35795.2|3537
1637600700000|2021-11-22 17:05:00|35847.6|35845.2|35868.1|35865.7|35876.1|35873.7|35841.1|35838.7|2201
1637601000000|2021-11-22 17:10:00|35867.6|35865.2|35842.1|35839.7|35879.6|35877.2|35837.1|35834.7|1602
1637601300000|2021-11-22 17:15:00|35842.6|35840.2|35840.6|35838.2|35877.6|35875.2|35829.6|35827.2|1527
1637601600000|2021-11-22 17:20:00|35840.1|35837.7|35807.1|35804.7|35848.6|35846.2|35800.1|35797.7|1762
1637601900000|2021-11-22 17:25:00|35806.6|35804.2|35837.6|35835.2|35849.6|35847.2|35803.6|35801.2|2180
1637602200000|2021-11-22 17:30:00|35838.1|35835.7|35832.6|35830.2|35844.6|35842.2|35820.6|35818.2|1537
1637602500000|2021-11-22 17:35:00|35833.1|35830.7|35840.6|35838.2|35848.6|35846.2|35821.6|35819.2|1338
1637602800000|2021-11-22 17:40:00|35840.1|35837.7|35841.1|35838.7|35849.6|35847.2|35831.1|35828.7|1017
1637603100000|2021-11-22 17:45:00|35840.6|35838.2|35825.6|35823.2|35841.6|35839.2|35819.1|35816.7|1116
1637603400000|2021-11-22 17:50:00|35826.1|35823.7|35800.1|35797.7|35827.1|35824.7|35799.1|35796.7|1172
1637603700000|2021-11-22 17:55:00|35800.6|35798.2|35797.6|35795.2|35818.1|35815.7|35792.6|35790.2|1048
1637604000000|2021-11-22 18:00:00|35796.6|35794.2|35807.6|35805.2|35813.6|35811.2|35782.6|35780.2|1212
1637604300000|2021-11-22 18:05:00|35807.1|35804.7|35800.6|35798.2|35823.6|35821.2|35797.6|35795.2|1106
1637604600000|2021-11-22 18:10:00|35800.1|35797.7|35816.6|35814.2|35818.1|35815.7|35799.6|35797.2|713
1637604900000|2021-11-22 18:15:00|35817.1|35814.7|35821.6|35819.2|35823.6|35821.2|35802.6|35800.2|709
1637605200000|2021-11-22 18:20:00|35820.1|35817.7|35826.6|35824.2|35830.6|35828.2|35812.6|35810.2|669
1637605500000|2021-11-22 18:25:00|35827.1|35824.7|35817.6|35815.2|35828.6|35826.2|35813.1|35810.7|535
1637605800000|2021-11-22 18:30:00|35818.6|35816.2|35816.6|35814.2|35832.6|35830.2|35816.1|35813.7|715
1637606100000|2021-11-22 18:35:00|35817.1|35814.7|35812.6|35810.2|35828.6|35826.2|35810.6|35808.2|687
1637606400000|2021-11-22 18:40:00|35812.1|35809.7|35810.1|35807.7|35813.6|35811.2|35796.1|35793.7|775
1637606700000|2021-11-22 18:45:00|35809.6|35807.2|35803.6|35801.2|35814.6|35812.2|35803.6|35801.2|569
1637607000000|2021-11-22 18:50:00|35804.1|35801.7|35819.1|35816.7|35821.1|35818.7|35801.1|35798.7|480
1637607300000|2021-11-22 18:55:00|35818.6|35816.2|35816.3|35813.9|35825.6|35823.2|35811.3|35808.9|618
1637607600000|2021-11-22 19:00:00|35817.3|35814.9|35840.8|35838.4|35845.3|35842.9|35799.3|35796.9|1376
1637607900000|2021-11-22 19:05:00|35840.3|35837.9|35840.8|35838.4|35844.3|35841.9|35830.3|35827.9|684
1637608200000|2021-11-22 19:10:00|35841.3|35838.9|35837.8|35835.4|35841.8|35839.4|35829.3|35826.9|468
1637608500000|2021-11-22 19:15:00|35837.3|35834.9|35833.8|35831.4|35845.3|35842.9|35829.8|35827.4|554
1637608800000|2021-11-22 19:20:00|35833.3|35830.9|35827.3|35824.9|35839.3|35836.9|35821.8|35819.4|505
1637609100000|2021-11-22 19:25:00|35828.3|35825.9|35838.8|35836.4|35841.3|35838.9|35819.3|35816.9|497
1637609400000|2021-11-22 19:30:00|35838.3|35835.9|35842.3|35839.9|35852.3|35849.9|35834.8|35832.4|700
1637609700000|2021-11-22 19:35:00|35842.8|35840.4|35857.3|35854.9|35865.3|35862.9|35840.8|35838.4|755
1637610000000|2021-11-22 19:40:00|35856.3|35853.9|35860.3|35857.9|35860.3|35857.9|35847.3|35844.9|597
1637610300000|2021-11-22 19:45:00|35859.8|35857.4|35861.8|35859.4|35863.3|35860.9|35850.3|35847.9|658
1637610600000|2021-11-22 19:50:00|35861.3|35858.9|35889.3|35886.9|35891.8|35889.4|35860.3|35857.9|969
1637610900000|2021-11-22 19:55:00|35889.8|35887.4|35890.8|35888.4|35891.3|35888.9|35881.3|35878.9|662
1637611200000|2021-11-22 20:00:00|35891.3|35888.9|35909.3|35906.9|35912.3|35909.9|35882.3|35879.9|1444
1637611500000|2021-11-22 20:05:00|35908.8|35906.4|35913.8|35911.4|35920.3|35917.9|35906.3|35903.9|957
1637611800000|2021-11-22 20:10:00|35914.3|35911.9|35909.8|35907.4|35933.3|35930.9|35909.3|35906.9|1808
1637612100000|2021-11-22 20:15:00|35910.3|35907.9|35889.8|35887.4|35911.8|35909.4|35885.8|35883.4|1060
1637612400000|2021-11-22 20:20:00|35889.2|35886.8|35885.7|35883.3|35894.2|35891.8|35874.2|35871.8|1061
1637612700000|2021-11-22 20:25:00|35885.2|35882.8|35872.2|35869.8|35887.2|35884.8|35871.2|35868.8|1153
1637613000000|2021-11-22 20:30:00|35871.7|35869.3|35865.2|35862.8|35872.7|35870.3|35856.2|35853.8|1233
1637613300000|2021-11-22 20:35:00|35864.7|35862.3|35858.2|35855.8|35870.7|35868.3|35853.2|35850.8|1374
1637613600000|2021-11-22 20:40:00|35857.7|35855.3|35797.7|35795.3|35860.7|35858.3|35795.7|35793.3|2198
1637613900000|2021-11-22 20:45:00|35797.2|35794.8|35761.7|35759.3|35809.7|35807.3|35754.2|35751.8|2832
1637614200000|2021-11-22 20:50:00|35761.2|35758.8|35689.7|35687.3|35761.2|35758.8|35687.2|35684.8|4903
1637614500000|2021-11-22 20:55:00|35689.2|35686.8|35627.7|35625.3|35689.7|35687.3|35616.7|35614.3|6372
1637614800000|2021-11-22 21:00:00|35626.7|35624.3|35612.9|35608.1|35628.9|35624.3|35584.9|35580.1|3092
1637615100000|2021-11-22 21:05:00|35613.4|35608.6|35630.4|35625.6|35634.9|35630.1|35609.4|35604.6|1123
1637615400000|2021-11-22 21:10:00|35629.9|35625.1|35648.4|35643.6|35650.4|35645.6|35626.9|35622.1|814
1637615700000|2021-11-22 21:15:00|35647.9|35643.1|35637.4|35632.6|35647.9|35643.1|35624.9|35620.1|307
1637616000000|2021-11-22 21:20:00|35636.9|35632.1|35639.4|35634.6|35645.9|35641.1|35635.4|35630.6|205
1637616300000|2021-11-22 21:25:00|35639.9|35635.1|35625.4|35620.6|35646.9|35642.1|35625.4|35620.6|206
1637616600000|2021-11-22 21:30:00|35625.9|35621.1|35621.4|35616.6|35637.4|35632.6|35618.4|35613.6|244
1637616900000|2021-11-22 21:35:00|35621.9|35617.1|35619.4|35614.6|35624.4|35619.6|35607.9|35603.1|256
1637617200000|2021-11-22 21:40:00|35619.9|35615.1|35629.4|35624.6|35633.4|35628.6|35616.4|35611.6|273
1637617500000|2021-11-22 21:45:00|35629.9|35625.1|35630.4|35625.6|35633.9|35629.1|35621.9|35617.1|141
1637617800000|2021-11-22 21:50:00|35630.9|35626.1|35649.9|35645.1|35650.9|35646.1|35629.4|35624.6|172
1637618100000|2021-11-22 21:55:00|35649.4|35644.6|35663|35653.2|35663.3|35657.6|35648.9|35644.1|231
1637618400000|2021-11-22 22:00:00|35663.3|35653.5|35661.4|35651.6|35665|35655.2|35658.8|35649|0
1637618700000|2021-11-22 22:05:00|35661.3|35651.5|35654.2|35644.4|35662.7|35652.9|35653.8|35644|0
1637619000000|2021-11-22 22:10:00|35653.7|35643.9|35655.8|35646|35655.8|35646|35653.7|35643.9|0
1637619300000|2021-11-22 22:15:00|35656.1|35646.3|35654.1|35644.3|35656.1|35646.3|35654.1|35644.3|0
1637619600000|2021-11-22 22:20:00|35654|35644.2|35654|35644.2|35655.4|35645.6|35653.9|35644.1|0
1637619900000|2021-11-22 22:25:00|35653.7|35643.9|35654.6|35644.8|35656.5|35646.7|35653.7|35643.9|0
1637620200000|2021-11-22 22:30:00|35654.7|35644.9|35654.1|35644.3|35655.2|35645.4|35653.8|35644|0
1637620500000|2021-11-22 22:35:00|35653.3|35643.5|35654.5|35644.7|35654.5|35644.7|35653.3|35643.5|0
1637620800000|2021-11-22 22:40:00|35654.2|35644.4|35653.7|35643.9|35654.8|35645|35653.6|35643.8|0
1637621100000|2021-11-22 22:45:00|35654.1|35644.3|35656.8|35647|35656.8|35647|35652.2|35642.4|0
1637621400000|2021-11-22 22:50:00|35657.1|35647.3|35657.7|35647.9|35658.4|35648.6|35656|35646.2|0
1637621700000|2021-11-22 22:55:00|35657.9|35648.1|35660.1|35650.3|35662.6|35652.8|35657.9|35648.1|0
1637622000000|2021-11-22 23:00:00|35666.4|35661.6|35675.4|35670.6|35679.4|35674.6|35657.4|35652.6|355
1637622300000|2021-11-22 23:05:00|35676.4|35671.6|35675.4|35670.6|35680.9|35676.1|35664.9|35660.1|213
1637622600000|2021-11-22 23:10:00|35675.9|35671.1|35669.9|35665.1|35680.9|35676.1|35669.9|35665.1|42
1637622900000|2021-11-22 23:15:00|35670.4|35665.6|35670.4|35665.6|35678.4|35673.6|35669.9|35665.1|76
1637623200000|2021-11-22 23:20:00|35670.9|35666.1|35669.4|35664.6|35672.4|35667.6|35664.9|35660.1|57
1637623500000|2021-11-22 23:25:00|35668.9|35664.1|35673.4|35668.6|35674.9|35670.1|35663.9|35659.1|64
1637623800000|2021-11-22 23:30:00|35672.9|35668.1|35663.4|35658.6|35675.4|35670.6|35659.4|35654.6|130
1637624100000|2021-11-22 23:35:00|35662.9|35658.1|35669.9|35665.1|35672.4|35667.6|35661.9|35657.1|41
1637624400000|2021-11-22 23:40:00|35669.4|35664.6|35663.4|35658.6|35675.4|35670.6|35663.4|35658.6|108
1637624700000|2021-11-22 23:45:00|35664.4|35659.6|35659.4|35654.6|35666.4|35661.6|35656.4|35651.6|73
1637625000000|2021-11-22 23:50:00|35660.4|35655.6|35665.9|35661.1|35668.4|35663.6|35659.9|35655.1|51
1637625300000|2021-11-22 23:55:00|35665.4|35660.6|35666.9|35662.1|35671.4|35666.6|35663.4|35658.6|64
1637625600000|2021-11-23 00:00:00|35667.9|35663.1|35655.4|35650.6|35667.9|35663.1|35646.4|35641.6|182
1637625900000|2021-11-23 00:05:00|35654.9|35650.1|35652.9|35648.1|35657.4|35652.6|35643.9|35639.1|157
1637626200000|2021-11-23 00:10:00|35652.4|35647.6|35654.9|35650.1|35661.9|35657.1|35651.9|35647.1|101
1637626500000|2021-11-23 00:15:00|35655.4|35650.6|35670.4|35665.6|35675.4|35670.6|35653.9|35649.1|342
1637626800000|2021-11-23 00:20:00|35669.9|35665.1|35668.9|35664.1|35672.4|35667.6|35661.9|35657.1|125
1637627100000|2021-11-23 00:25:00|35669.4|35664.6|35684.4|35679.6|35685.9|35681.1|35668.4|35663.6|169
1637627400000|2021-11-23 00:30:00|35683.9|35679.1|35671.4|35666.6|35685.4|35680.6|35668.4|35663.6|104
1637627700000|2021-11-23 00:35:00|35673.4|35668.6|35670.4|35665.6|35677.4|35672.6|35668.4|35663.6|31
1637628000000|2021-11-23 00:40:00|35670.9|35666.1|35676.4|35671.6|35678.4|35673.6|35670.4|35665.6|36
1637628300000|2021-11-23 00:45:00|35676.9|35672.1|35668.4|35663.6|35677.4|35672.6|35666.4|35661.6|31
1637628600000|2021-11-23 00:50:00|35668.9|35664.1|35661.4|35656.6|35669.4|35664.6|35659.4|35654.6|66
1637628900000|2021-11-23 00:55:00|35661.9|35657.1|35664.4|35659.6|35668.4|35663.6|35660.4|35655.6|56
1637629200000|2021-11-23 01:00:00|35664.9|35660.1|35668.4|35663.6|35675.9|35671.1|35664.9|35660.1|67
1637629500000|2021-11-23 01:05:00|35668.9|35664.1|35666.4|35661.6|35673.4|35668.6|35663.4|35658.6|47
1637629800000|2021-11-23 01:10:00|35665.9|35661.1|35646.4|35641.6|35665.9|35661.1|35644.4|35639.6|117
1637630100000|2021-11-23 01:15:00|35645.9|35641.1|35643.4|35638.6|35645.9|35641.1|35631.4|35626.6|397
1637630400000|2021-11-23 01:20:00|35643.9|35639.1|35638.9|35634.1|35645.9|35641.1|35632.9|35628.1|102
1637630700000|2021-11-23 01:25:00|35638.4|35633.6|35640.4|35635.6|35646.4|35641.6|35636.4|35631.6|100
1637631000000|2021-11-23 01:30:00|35641.4|35636.6|35653.4|35648.6|35658.4|35653.6|35637.4|35632.6|129
1637631300000|2021-11-23 01:35:00|35653.9|35649.1|35657.4|35652.6|35660.9|35656.1|35649.4|35644.6|57
1637631600000|2021-11-23 01:40:00|35657.9|35653.1|35657.4|35652.6|35662.4|35657.6|35652.4|35647.6|80
1637631900000|2021-11-23 01:45:00|35657.9|35653.1|35640.4|35635.6|35658.4|35653.6|35627.9|35623.1|187
1637632200000|2021-11-23 01:50:00|35640.9|35636.1|35640.4|35635.6|35653.4|35648.6|35639.4|35634.6|65
1637632500000|2021-11-23 01:55:00|35639.9|35635.1|35646.4|35641.6|35648.4|35643.6|35632.4|35627.6|160
1637632800000|2021-11-23 02:00:00|35646.9|35642.1|35630.4|35625.6|35651.4|35646.6|35630.4|35625.6|132
1637633100000|2021-11-23 02:05:00|35629.9|35625.1|35631.4|35626.6|35638.4|35633.6|35624.4|35619.6|112
1637633400000|2021-11-23 02:10:00|35632.4|35627.6|35644.4|35639.6|35646.4|35641.6|35629.4|35624.6|81
1637633700000|2021-11-23 02:15:00|35644.9|35640.1|35632.9|35628.1|35650.4|35645.6|35632.4|35627.6|94
1637634000000|2021-11-23 02:20:00|35632.4|35627.6|35620.4|35615.6|35638.4|35633.6|35620.4|35615.6|197
1637634300000|2021-11-23 02:25:00|35619.9|35615.1|35615.4|35610.6|35622.9|35618.1|35608.9|35604.1|275
1637634600000|2021-11-23 02:30:00|35615.9|35611.1|35594.4|35589.6|35616.4|35611.6|35586.4|35581.6|522
1637634900000|2021-11-23 02:35:00|35593.9|35589.1|35602.4|35597.6|35603.4|35598.6|35593.9|35589.1|261
1637635200000|2021-11-23 02:40:00|35601.9|35597.1|35602.4|35597.6|35606.9|35602.1|35593.9|35589.1|153
1637635500000|2021-11-23 02:45:00|35601.9|35597.1|35595.9|35591.1|35602.9|35598.1|35590.9|35586.1|121
1637635800000|2021-11-23 02:50:00|35596.4|35591.6|35612.4|35607.6|35612.9|35608.1|35596.4|35591.6|185
1637636100000|2021-11-23 02:55:00|35612.9|35608.1|35628.4|35623.6|35635.4|35630.6|35612.4|35607.6|206
1637636400000|2021-11-23 03:00:00|35628.9|35624.1|35641.4|35636.6|35651.4|35646.6|35627.4|35622.6|208
1637636700000|2021-11-23 03:05:00|35641.9|35637.1|35630.4|35625.6|35643.9|35639.1|35628.4|35623.6|117
1637637000000|2021-11-23 03:10:00|35629.9|35625.1|35634.4|35629.6|35635.4|35630.6|35627.4|35622.6|53
1637637300000|2021-11-23 03:15:00|35634.9|35630.1|35633.4|35628.6|35644.4|35639.6|35632.4|35627.6|83
1637637600000|2021-11-23 03:20:00|35633.9|35629.1|35642.4|35637.6|35642.4|35637.6|35630.4|35625.6|24
1637637900000|2021-11-23 03:25:00|35642.9|35638.1|35646.4|35641.6|35652.4|35647.6|35641.4|35636.6|113
1637638200000|2021-11-23 03:30:00|35646.9|35642.1|35647.4|35642.6|35647.9|35643.1|35640.4|35635.6|41
1637638500000|2021-11-23 03:35:00|35646.9|35642.1|35643.9|35639.1|35647.4|35642.6|35641.9|35637.1|47
1637638800000|2021-11-23 03:40:00|35644.4|35639.6|35642.4|35637.6|35644.9|35640.1|35636.4|35631.6|46
1637639100000|2021-11-23 03:45:00|35642.9|35638.1|35637.4|35632.6|35643.9|35639.1|35631.4|35626.6|58
1637639400000|2021-11-23 03:50:00|35636.9|35632.1|35646.9|35642.1|35646.9|35642.1|35633.9|35629.1|37
1637639700000|2021-11-23 03:55:00|35646.4|35641.6|35644.4|35639.6|35648.4|35643.6|35642.4|35637.6|23
1637640000000|2021-11-23 04:00:00|35644.9|35640.1|35657.4|35652.6|35661.4|35656.6|35644.9|35640.1|113
1637640300000|2021-11-23 04:05:00|35657.9|35653.1|35652.4|35647.6|35663.4|35658.6|35650.9|35646.1|37
1637640600000|2021-11-23 04:10:00|35651.9|35647.1|35651.4|35646.6|35655.4|35650.6|35648.4|35643.6|48
1637640900000|2021-11-23 04:15:00|35651.9|35647.1|35649.4|35644.6|35655.4|35650.6|35646.4|35641.6|22
1637641200000|2021-11-23 04:20:00|35649.9|35645.1|35652.4|35647.6|35654.4|35649.6|35649.9|35645.1|7
1637641500000|2021-11-23 04:25:00|35652.9|35648.1|35647.4|35642.6|35655.4|35650.6|35647.4|35642.6|29
1637641800000|2021-11-23 04:30:00|35647.9|35643.1|35647.9|35643.1|35650.4|35645.6|35644.4|35639.6|22
1637642100000|2021-11-23 04:35:00|35648.4|35643.6|35647.4|35642.6|35650.9|35646.1|35646.4|35641.6|22
1637642400000|2021-11-23 04:40:00|35646.9|35642.1|35644.4|35639.6|35648.4|35643.6|35640.4|35635.6|38
1637642700000|2021-11-23 04:45:00|35643.9|35639.1|35650.4|35645.6|35651.9|35647.1|35643.4|35638.6|22
1637643000000|2021-11-23 04:50:00|35650.9|35646.1|35655.4|35650.6|35657.4|35652.6|35648.9|35644.1|30
1637643300000|2021-11-23 04:55:00|35654.9|35650.1|35659.4|35654.6|35665.4|35660.6|35654.4|35649.6|129
1637643600000|2021-11-23 05:00:00|35659.9|35655.1|35649.4|35644.6|35667.4|35662.6|35649.4|35644.6|93
1637643900000|2021-11-23 05:05:00|35649.9|35645.1|35651.4|35646.6|35653.4|35648.6|35648.4|35643.6|22
1637644200000|2021-11-23 05:10:00|35650.9|35646.1|35642.4|35637.6|35650.9|35646.1|35639.9|35635.1|99
1637644500000|2021-11-23 05:15:00|35641.9|35637.1|35637.4|35632.6|35642.4|35637.6|35636.9|35632.1|81
1637644800000|2021-11-23 05:20:00|35636.9|35632.1|35635.4|35630.6|35638.9|35634.1|35629.9|35625.1|129
1637645100000|2021-11-23 05:25:00|35635.9|35631.1|35626.4|35621.6|35637.4|35632.6|35624.4|35619.6|92
1637645400000|2021-11-23 05:30:00|35626.9|35622.1|35616.4|35611.6|35627.4|35622.6|35608.9|35604.1|223
1637645700000|2021-11-23 05:35:00|35616.9|35612.1|35612.9|35608.1|35619.4|35614.6|35604.4|35599.6|86
1637646000000|2021-11-23 05:40:00|35613.4|35608.6|35568.4|35563.6|35618.4|35613.6|35563.4|35558.6|451
1637646300000|2021-11-23 05:45:00|35567.4|35562.6|35580.4|35575.6|35587.4|35582.6|35564.4|35559.6|193
1637646600000|2021-11-23 05:50:00|35579.9|35575.1|35577.4|35572.6|35582.9|35578.1|35570.4|35565.6|121
1637646900000|2021-11-23 05:55:00|35577.9|35573.1|35589.4|35584.6|35589.9|35585.1|35572.9|35568.1|92
1637647200000|2021-11-23 06:00:00|35589.9|35585.1|35599.4|35594.6|35602.4|35597.6|35584.4|35579.6|161
1637647500000|2021-11-23 06:05:00|35599.9|35595.1|35601.4|35596.6|35607.4|35602.6|35598.4|35593.6|90
1637647800000|2021-11-23 06:10:00|35600.9|35596.1|35601.4|35596.6|35605.9|35601.1|35598.9|35594.1|73
1637648100000|2021-11-23 06:15:00|35600.9|35596.1|35588.4|35583.6|35601.4|35596.6|35588.4|35583.6|54
1637648400000|2021-11-23 06:20:00|35588.9|35584.1|35572.4|35567.6|35591.4|35586.6|35568.4|35563.6|78
1637648700000|2021-11-23 06:25:00|35571.9|35567.1|35563.4|35558.6|35584.4|35579.6|35559.9|35555.1|135
1637649000000|2021-11-23 06:30:00|35564.4|35559.6|35594.4|35589.6|35597.4|35592.6|35555.9|35551.1|302
1637649300000|2021-11-23 06:35:00|35593.9|35589.1|35583.4|35578.6|35593.9|35589.1|35575.9|35571.1|62
1637649600000|2021-11-23 06:40:00|35583.9|35579.1|35598.4|35593.6|35599.4|35594.6|35583.9|35579.1|191
1637649900000|2021-11-23 06:45:00|35598.9|35594.1|35593.4|35588.6|35605.4|35600.6|35592.4|35587.6|61
1637650200000|2021-11-23 06:50:00|35592.9|35588.1|35593.4|35588.6|35595.9|35591.1|35586.4|35581.6|64
1637650500000|2021-11-23 06:55:00|35592.9|35588.1|35595.4|35590.6|35599.4|35594.6|35581.9|35577.1|129
1637650800000|2021-11-23 07:00:00|35594.8|35591.2|35592.3|35588.7|35602.8|35599.2|35571.8|35568.2|156
1637651100000|2021-11-23 07:05:00|35591.3|35587.7|35521.3|35517.7|35591.3|35587.7|35511.8|35508.2|1157
1637651400000|2021-11-23 07:10:00|35521.8|35518.2|35507.8|35504.2|35531.3|35527.7|35504.8|35501.2|702
1637651700000|2021-11-23 07:15:00|35508.8|35505.2|35510.3|35506.7|35526.3|35522.7|35497.3|35493.7|883
1637652000000|2021-11-23 07:20:00|35509.8|35506.2|35526.8|35523.2|35540.3|35536.7|35500.8|35497.2|565
1637652300000|2021-11-23 07:25:00|35526.3|35522.7|35517.3|35513.7|35527.8|35524.2|35509.8|35506.2|305
1637652600000|2021-11-23 07:30:00|35517.8|35514.2|35507.8|35504.2|35519.3|35515.7|35504.8|35501.2|202
1637652900000|2021-11-23 07:35:00|35507.3|35503.7|35479.3|35475.7|35514.8|35511.2|35457.3|35453.7|1069
1637653200000|2021-11-23 07:40:00|35478.8|35475.2|35518.8|35515.2|35525.8|35522.2|35475.3|35471.7|646
1637653500000|2021-11-23 07:45:00|35518.3|35514.7|35508.8|35505.2|35521.8|35518.2|35502.8|35499.2|282
1637653800000|2021-11-23 07:50:00|35508.3|35504.7|35543.8|35540.2|35551.3|35547.7|35508.3|35504.7|391
1637654100000|2021-11-23 07:55:00|35544.8|35541.2|35531.8|35528.2|35560.3|35556.7|35530.8|35527.2|461
1637654400000|2021-11-23 08:00:00|35530.8|35527.2|35532.8|35529.2|35562.8|35559.2|35527.8|35524.2|910
1637654700000|2021-11-23 08:05:00|35532.3|35528.7|35530.8|35527.2|35535.8|35532.2|35504.8|35501.2|771
1637655000000|2021-11-23 08:10:00|35530.3|35526.7|35514.3|35510.7|35550.8|35547.2|35503.3|35499.7|733
1637655300000|2021-11-23 08:15:00|35513.8|35510.2|35506.8|35503.2|35538.8|35535.2|35501.3|35497.7|733
1637655600000|2021-11-23 08:20:00|35507.3|35503.7|35490.8|35487.2|35520.3|35516.7|35466.8|35463.2|770
1637655900000|2021-11-23 08:25:00|35491.3|35487.7|35455.3|35451.7|35495.3|35491.7|35451.3|35447.7|986
1637656200000|2021-11-23 08:30:00|35454.8|35451.2|35465.8|35462.2|35470.8|35467.2|35422.8|35419.2|1816
1637656500000|2021-11-23 08:35:00|35466.3|35462.7|35488.3|35484.7|35501.8|35498.2|35462.8|35459.2|738
1637656800000|2021-11-23 08:40:00|35487.8|35484.2|35487.3|35483.7|35487.8|35484.2|35464.3|35460.7|365
1637657100000|2021-11-23 08:45:00|35487.8|35484.2|35462.3|35458.7|35499.8|35496.2|35454.8|35451.2|457
1637657400000|2021-11-23 08:50:00|35461.8|35458.2|35505.8|35502.2|35509.8|35506.2|35460.8|35457.2|490
1637657700000|2021-11-23 08:55:00|35505.3|35501.7|35506.8|35503.2|35509.8|35506.2|35483.8|35480.2|413
1637658000000|2021-11-23 09:00:00|35506.3|35502.7|35515.8|35512.2|35536.3|35532.7|35506.3|35502.7|1151
1637658300000|2021-11-23 09:05:00|35515.3|35511.7|35496.8|35493.2|35520.3|35516.7|35493.3|35489.7|513
1637658600000|2021-11-23 09:10:00|35496.3|35492.7|35509.8|35506.2|35512.3|35508.7|35484.8|35481.2|382
1637658900000|2021-11-23 09:15:00|35509.3|35505.7|35532.3|35528.7|35545.3|35541.7|35500.8|35497.2|507
1637659200000|2021-11-23 09:20:00|35533.3|35529.7|35562.8|35559.2|35564.8|35561.2|35528.8|35525.2|778
1637659500000|2021-11-23 09:25:00|35562.3|35558.7|35552.8|35549.2|35565.3|35561.7|35543.8|35540.2|307
1637659800000|2021-11-23 09:30:00|35553.3|35549.7|35553.8|35550.2|35568.3|35564.7|35541.8|35538.2|447
1637660100000|2021-11-23 09:35:00|35553.3|35549.7|35582.8|35579.2|35592.8|35589.2|35549.3|35545.7|568
1637660400000|2021-11-23 09:40:00|35582.3|35578.7|35590.3|35586.7|35602.3|35598.7|35581.3|35577.7|459
1637660700000|2021-11-23 09:45:00|35589.3|35585.7|35609.8|35606.2|35629.8|35626.2|35586.3|35582.7|768
1637661000000|2021-11-23 09:50:00|35610.3|35606.7|35598.8|35595.2|35622.3|35618.7|35592.8|35589.2|473
1637661300000|2021-11-23 09:55:00|35598.3|35594.7|35613.3|35609.7|35615.3|35611.7|35594.3|35590.7|380
1637661600000|2021-11-23 10:00:00|35613.8|35610.2|35628.3|35624.7|35633.3|35629.7|35613.8|35610.2|442
1637661900000|2021-11-23 10:05:00|35627.3|35623.7|35629.3|35625.7|35639.3|35635.7|35624.3|35620.7|549
1637662200000|2021-11-23 10:10:00|35629.8|35626.2|35644.3|35640.7|35648.3|35644.7|35628.8|35625.2|458
1637662500000|2021-11-23 10:15:00|35644.8|35641.2|35648.8|35645.2|35660.8|35657.2|35644.8|35641.2|395
1637662800000|2021-11-23 10:20:00|35648.3|35644.7|35643.3|35639.7|35654.3|35650.7|35642.3|35638.7|340
1637663100000|2021-11-23 10:25:00|35642.8|35639.2|35640.3|35636.7|35648.8|35645.2|35637.8|35634.2|295
1637663400000|2021-11-23 10:30:00|35640.8|35637.2|35632.8|35629.2|35645.3|35641.7|35628.3|35624.7|274
1637663700000|2021-11-23 10:35:00|35633.3|35629.7|35639.3|35635.7|35645.3|35641.7|35630.3|35626.7|285
1637664000000|2021-11-23 10:40:00|35640.3|35636.7|35648.3|35644.7|35657.3|35653.7|35635.3|35631.7|449
1637664300000|2021-11-23 10:45:00|35648.8|35645.2|35628.8|35625.2|35650.8|35647.2|35628.8|35625.2|239
1637664600000|2021-11-23 10:50:00|35628.3|35624.7|35641.8|35638.2|35645.3|35641.7|35627.3|35623.7|250
1637664900000|2021-11-23 10:55:00|35641.3|35637.7|35623.8|35620.2|35650.8|35647.2|35622.3|35618.7|282
1637665200000|2021-11-23 11:00:00|35624.3|35620.7|35603.8|35600.2|35636.3|35632.7|35596.8|35593.2|501
1637665500000|2021-11-23 11:05:00|35604.3|35600.7|35594.8|35591.2|35614.8|35611.2|35594.3|35590.7|366
1637665800000|2021-11-23 11:10:00|35594.3|35590.7|35583.8|35580.2|35595.3|35591.7|35572.8|35569.2|544
1637666100000|2021-11-23 11:15:00|35584.3|35580.7|35594.8|35591.2|35594.8|35591.2|35562.3|35558.7|394
1637666400000|2021-11-23 11:20:00|35595.3|35591.7|35598.8|35595.2|35617.3|35613.7|35594.8|35591.2|304
1637666700000|2021-11-23 11:25:00|35598.3|35594.7|35614.8|35611.2|35620.8|35617.2|35594.8|35591.2|258
1637667000000|2021-11-23 11:30:00|35615.3|35611.7|35610.8|35607.2|35622.8|35619.2|35610.8|35607.2|120
1637667300000|2021-11-23 11:35:00|35611.3|35607.7|35621.8|35618.2|35627.3|35623.7|35610.8|35607.2|214
1637667600000|2021-11-23 11:40:00|35621.3|35617.7|35622.8|35619.2|35627.8|35624.2|35616.3|35612.7|158
1637667900000|2021-11-23 11:45:00|35623.8|35620.2|35628.3|35624.7|35637.8|35634.2|35623.8|35620.2|277
1637668200000|2021-11-23 11:50:00|35627.8|35624.2|35648.8|35645.2|35648.8|35645.2|35627.8|35624.2|249
1637668500000|2021-11-23 11:55:00|35648.3|35644.7|35633.8|35630.2|35657.3|35653.7|35632.3|35628.7|384
1637668800000|2021-11-23 12:00:00|35634.3|35630.7|35631.8|35628.2|35645.3|35641.7|35626.8|35623.2|432
1637669100000|2021-11-23 12:05:00|35631.3|35627.7|35644.8|35641.2|35652.8|35649.2|35627.8|35624.2|447
1637669400000|2021-11-23 12:10:00|35644.3|35640.7|35631.3|35627.7|35645.3|35641.7|35628.3|35624.7|299
1637669700000|2021-11-23 12:15:00|35632.3|35628.7|35619.3|35615.7|35633.3|35629.7|35614.8|35611.2|386
1637670000000|2021-11-23 12:20:00|35618.8|35615.2|35646.3|35642.7|35651.3|35647.7|35613.8|35610.2|533
1637670300000|2021-11-23 12:25:00|35646.8|35643.2|35635.3|35631.7|35652.3|35648.7|35634.8|35631.2|344
1637670600000|2021-11-23 12:30:00|35634.3|35630.7|35634.8|35631.2|35637.8|35634.2|35615.8|35612.2|379
1637670900000|2021-11-23 12:35:00|35635.3|35631.7|35636.8|35633.2|35645.8|35642.2|35630.3|35626.7|150
1637671200000|2021-11-23 12:40:00|35637.3|35633.7|35636.8|35633.2|35643.8|35640.2|35627.8|35624.2|168
1637671500000|2021-11-23 12:45:00|35637.3|35633.7|35621.8|35618.2|35640.3|35636.7|35617.8|35614.2|255
1637671800000|2021-11-23 12:50:00|35621.3|35617.7|35628.8|35625.2|35632.8|35629.2|35615.8|35612.2|201
1637672100000|2021-11-23 12:55:00|35628.3|35624.7|35637.8|35634.2|35640.8|35637.2|35624.8|35621.2|206
1637672400000|2021-11-23 13:00:00|35637.3|35633.7|35656.8|35653.2|35657.3|35653.7|35630.3|35626.7|409
1637672700000|2021-11-23 13:05:00|35656.3|35652.7|35637.8|35634.2|35663.8|35660.2|35637.8|35634.2|515
1637673000000|2021-11-23 13:10:00|35636.8|35633.2|35648.8|35645.2|35650.3|35646.7|35636.8|35633.2|279
1637673300000|2021-11-23 13:15:00|35649.3|35645.7|35648.8|35645.2|35655.8|35652.2|35644.8|35641.2|235
1637673600000|2021-11-23 13:20:00|35649.8|35646.2|35644.3|35640.7|35652.8|35649.2|35633.3|35629.7|421
1637673900000|2021-11-23 13:25:00|35644.8|35641.2|35651.3|35647.7|35656.3|35652.7|35639.8|35636.2|328
1637674200000|2021-11-23 13:30:00|35652.3|35648.7|35641.8|35638.2|35652.3|35648.7|35626.8|35623.2|490
1637674500000|2021-11-23 13:35:00|35642.3|35638.7|35645.8|35642.2|35653.8|35650.2|35639.3|35635.7|195
1637674800000|2021-11-23 13:40:00|35645.3|35641.7|35649.8|35646.2|35654.8|35651.2|35638.3|35634.7|268
1637675100000|2021-11-23 13:45:00|35649.3|35645.7|35648.8|35645.2|35658.8|35655.2|35642.8|35639.2|193
1637675400000|2021-11-23 13:50:00|35646.8|35643.2|35647.8|35644.2|35661.8|35658.2|35641.8|35638.2|358
1637675700000|2021-11-23 13:55:00|35648.3|35644.7|35653.3|35649.7|35661.3|35657.7|35646.8|35643.2|272
1637676000000|2021-11-23 14:00:00|35653.8|35650.2|35661.8|35658.2|35665.3|35661.7|35652.8|35649.2|311
1637676300000|2021-11-23 14:05:00|35662.3|35658.7|35664.8|35661.2|35677.3|35673.7|35661.8|35658.2|584
1637676600000|2021-11-23 14:10:00|35665.8|35662.2|35677.8|35674.2|35679.3|35675.7|35665.8|35662.2|285
1637676900000|2021-11-23 14:15:00|35677.3|35673.7|35676.8|35673.2|35677.3|35673.7|35666.8|35663.2|270
1637677200000|2021-11-23 14:20:00|35677.3|35673.7|35669.8|35666.2|35677.3|35673.7|35667.3|35663.7|305
1637677500000|2021-11-23 14:25:00|35670.3|35666.7|35635.8|35632.2|35670.3|35666.7|35623.3|35619.7|1596
1637677800000|2021-11-23 14:30:00|35635.2|35632.8|35599.2|35596.8|35699.7|35697.3|35599.2|35596.8|6358
1637678100000|2021-11-23 14:35:00|35598.7|35596.3|35582.2|35579.8|35625.7|35623.3|35540.2|35537.8|6019
1637678400000|2021-11-23 14:40:00|35583.2|35580.8|35658.2|35655.8|35666.7|35664.3|35578.7|35576.3|4528
1637678700000|2021-11-23 14:45:00|35658.7|35656.3|35711.7|35709.3|35731.2|35728.8|35658.2|35655.8|3868
1637679000000|2021-11-23 14:50:00|35712.7|35710.3|35733.7|35731.3|35738.7|35736.3|35681.7|35679.3|3413
1637679300000|2021-11-23 14:55:00|35733.2|35730.8|35714.2|35711.8|35763.7|35761.3|35712.2|35709.8|3775
1637679600000|2021-11-23 15:00:00|35713.7|35711.3|35699.2|35696.8|35724.7|35722.3|35663.2|35660.8|3646
1637679900000|2021-11-23 15:05:00|35698.7|35696.3|35642.7|35640.3|35712.2|35709.8|35622.7|35620.3|3867
1637680200000|2021-11-23 15:10:00|35642.6|35640.2|35641.6|35639.2|35678.6|35676.2|35611.1|35608.7|3290
1637680500000|2021-11-23 15:15:00|35641.1|35638.7|35655.6|35653.2|35683.1|35680.7|35641.1|35638.7|2610
1637680800000|2021-11-23 15:20:00|35654.6|35652.2|35613.1|35610.7|35665.1|35662.7|35610.1|35607.7|2076
1637681100000|2021-11-23 15:25:00|35612.6|35610.2|35595.6|35593.2|35628.1|35625.7|35586.6|35584.2|3692
1637681400000|2021-11-23 15:30:00|35595.1|35592.7|35598.1|35595.7|35629.1|35626.7|35577.1|35574.7|2628
1637681700000|2021-11-23 15:35:00|35598.6|35596.2|35553.1|35550.7|35606.6|35604.2|35543.1|35540.7|3331
1637682000000|2021-11-23 15:40:00|35552.6|35550.2|35562.6|35560.2|35590.1|35587.7|35548.6|35546.2|2423
1637682300000|2021-11-23 15:45:00|35562.1|35559.7|35595.1|35592.7|35607.1|35604.7|35559.6|35557.2|1788
1637682600000|2021-11-23 15:50:00|35595.6|35593.2|35592.1|35589.7|35617.1|35614.7|35588.6|35586.2|1701
1637682900000|2021-11-23 15:55:00|35592.6|35590.2|35578.6|35576.2|35596.1|35593.7|35569.1|35566.7|1805
1637683200000|2021-11-23 16:00:00|35578.1|35575.7|35581.6|35579.2|35596.6|35594.2|35547.6|35545.2|3692
1637683500000|2021-11-23 16:05:00|35578.6|35576.2|35585.1|35582.7|35589.6|35587.2|35563.1|35560.7|2335
1637683800000|2021-11-23 16:10:00|35585.6|35583.2|35636.6|35634.2|35648.6|35646.2|35581.6|35579.2|2881
1637684100000|2021-11-23 16:15:00|35637.1|35634.7|35631.6|35629.2|35659.6|35657.2|35630.1|35627.7|2455
1637684400000|2021-11-23 16:20:00|35630.1|35627.7|35647.1|35644.7|35658.6|35656.2|35629.1|35626.7|1606
1637684700000|2021-11-23 16:25:00|35646.6|35644.2|35662.6|35660.2|35692.1|35689.7|35642.6|35640.2|2479
1637685000000|2021-11-23 16:30:00|35660.1|35657.7|35642.6|35640.2|35693.6|35691.2|35642.1|35639.7|2350
1637685300000|2021-11-23 16:35:00|35642.1|35639.7|35671.6|35669.2|35688.1|35685.7|35624.6|35622.2|2270
1637685600000|2021-11-23 16:40:00|35672.1|35669.7|35646.1|35643.7|35696.6|35694.2|35644.6|35642.2|1497
1637685900000|2021-11-23 16:45:00|35647.1|35644.7|35686.6|35684.2|35703.6|35701.2|35638.1|35635.7|1730
1637686200000|2021-11-23 16:50:00|35686.1|35683.7|35654.6|35652.2|35702.6|35700.2|35651.6|35649.2|1316
1637686500000|2021-11-23 16:55:00|35653.1|35650.7|35659.6|35657.2|35675.1|35672.7|35649.1|35646.7|1043
1637686800000|2021-11-23 17:00:00|35658.6|35656.2|35606.1|35603.7|35669.6|35667.2|35597.1|35594.7|1992
1637687100000|2021-11-23 17:05:00|35606.6|35604.2|35613.6|35611.2|35629.1|35626.7|35597.6|35595.2|1275
1637687400000|2021-11-23 17:10:00|35613.1|35610.7|35573.1|35570.7|35634.6|35632.2|35570.1|35567.7|1734
1637687700000|2021-11-23 17:15:00|35573.6|35571.2|35578.1|35575.7|35589.1|35586.7|35571.6|35569.2|1487
1637688000000|2021-11-23 17:20:00|35578.6|35576.2|35635.6|35633.2|35636.1|35633.7|35574.1|35571.7|1808
1637688300000|2021-11-23 17:25:00|35635.1|35632.7|35656.1|35653.7|35666.6|35664.2|35635.1|35632.7|2157
1637688600000|2021-11-23 17:30:00|35656.6|35654.2|35650.6|35648.2|35689.1|35686.7|35646.1|35643.7|1735
1637688900000|2021-11-23 17:35:00|35650.1|35647.7|35650.1|35647.7|35665.6|35663.2|35644.1|35641.7|1185
1637689200000|2021-11-23 17:40:00|35649.4|35647|35636.4|35634|35662.4|35660|35630.4|35628|967
1637689500000|2021-11-23 17:45:00|35636.9|35634.5|35635.4|35633|35656.4|35654|35624.4|35622|995
1637689800000|2021-11-23 17:50:00|35635.9|35633.5|35612.9|35610.5|35641.4|35639|35612.4|35610|767
1637690100000|2021-11-23 17:55:00|35613.4|35611|35603.9|35601.5|35622.4|35620|35593.9|35591.5|960
1637690400000|2021-11-23 18:00:00|35602.4|35600|35623.9|35621.5|35641.4|35639|35590.9|35588.5|1313
1637690700000|2021-11-23 18:05:00|35624.4|35622|35630.4|35628|35641.9|35639.5|35614.9|35612.5|795
1637691000000|2021-11-23 18:10:00|35629.9|35627.5|35627.9|35625.5|35636.4|35634|35613.4|35611|644
1637691300000|2021-11-23 18:15:00|35628.4|35626|35607.4|35605|35646.9|35644.5|35605.4|35603|923
1637691600000|2021-11-23 18:20:00|35607.9|35605.5|35634.9|35632.5|35639.9|35637.5|35606.9|35604.5|769
1637691900000|2021-11-23 18:25:00|35634.4|35632|35652.4|35650|35672.9|35670.5|35630.4|35628|1476
1637692200000|2021-11-23 18:30:00|35652.9|35650.5|35645.4|35643|35669.4|35667|35637.4|35635|1223
1637692500000|2021-11-23 18:35:00|35644.9|35642.5|35659.4|35657|35660.9|35658.5|35632.4|35630|846
1637692800000|2021-11-23 18:40:00|35658.9|35656.5|35643.9|35641.5|35670.4|35668|35640.4|35638|729
1637693100000|2021-11-23 18:45:00|35643.4|35641|35691.4|35689|35703.4|35701|35639.9|35637.5|1355
1637693400000|2021-11-23 18:50:00|35690.9|35688.5|35755.4|35753|35756.4|35754|35689.9|35687.5|1522
1637693700000|2021-11-23 18:55:00|35754.9|35752.5|35717.4|35715|35763.9|35761.5|35713.4|35711|2251
1637694000000|2021-11-23 19:00:00|35716.9|35714.5|35722.4|35720|35738.4|35736|35711.4|35709|2089
1637694300000|2021-11-23 19:05:00|35722.9|35720.5|35748.9|35746.5|35757.4|35755|35715.9|35713.5|1668
1637694600000|2021-11-23 19:10:00|35749.4|35747|35739.9|35737.5|35753.4|35751|35732.4|35730|1324
1637694900000|2021-11-23 19:15:00|35740.4|35738|35702.4|35700|35743.4|35741|35699.9|35697.5|1965
1637695200000|2021-11-23 19:20:00|35702.9|35700.5|35727.4|35725|35739.4|35737|35701.4|35699|1160
1637695500000|2021-11-23 19:25:00|35727.9|35725.5|35723.9|35721.5|35746.4|35744|35723.4|35721|796
1637695800000|2021-11-23 19:30:00|35723.4|35721|35693.4|35691|35740.4|35738|35681.9|35679.5|1333
1637696100000|2021-11-23 19:35:00|35693.9|35691.5|35703.4|35701|35726.9|35724.5|35690.4|35688|1412
1637696400000|2021-11-23 19:40:00|35703.9|35701.5|35734.9|35732.5|35735.9|35733.5|35702.4|35700|1011
1637696700000|2021-11-23 19:45:00|35734.4|35732|35795.4|35793|35797.9|35795.5|35729.4|35727|2961
1637697000000|2021-11-23 19:50:00|35795.9|35793.5|35809.9|35807.5|35820.4|35818|35756.9|35754.5|3085
1637697300000|2021-11-23 19:55:00|35810.4|35808|35801.9|35799.5|35820.9|35818.5|35786.9|35784.5|1838
1637697600000|2021-11-23 20:00:00|35802.4|35800|35778.9|35776.5|35803.4|35801|35765.9|35763.5|1733
1637697900000|2021-11-23 20:05:00|35779.4|35777|35806.4|35804|35811.9|35809.5|35778.9|35776.5|1732
1637698200000|2021-11-23 20:10:00|35806.9|35804.5|35780.9|35778.5|35806.9|35804.5|35771.9|35769.5|1439
1637698500000|2021-11-23 20:15:00|35781.4|35779|35741.4|35739|35792.4|35790|35741.4|35739|1591
1637698800000|2021-11-23 20:20:00|35741.9|35739.5|35756.9|35754.5|35765.4|35763|35735.4|35733|1063
1637699100000|2021-11-23 20:25:00|35756.4|35754|35756.9|35754.5|35782.4|35780|35756.4|35754|809
1637699400000|2021-11-23 20:30:00|35756.4|35754|35765.9|35763.5|35781.9|35779.5|35747.4|35745|1150
1637699700000|2021-11-23 20:35:00|35765.4|35763|35794.9|35792.5|35811.4|35809|35757.9|35755.5|1745
1637700000000|2021-11-23 20:40:00|35795.4|35793|35804.4|35802|35820.9|35818.5|35794.4|35792|1695
1637700300000|2021-11-23 20:45:00|35804.9|35802.5|35782.4|35780|35812.4|35810|35773.4|35771|1197
1637700600000|2021-11-23 20:50:00|35784.4|35782|35822.4|35820|35844.4|35842|35783.4|35781|3962
1637700900000|2021-11-23 20:55:00|35821.9|35819.5|35812.9|35810.5|35826.9|35824.5|35799.9|35797.5|4827
1637701200000|2021-11-23 21:00:00|35812.4|35810|35793.6|35788.8|35816.1|35811.3|35785.6|35780.8|1845
1637701500000|2021-11-23 21:05:00|35794.1|35789.3|35788.1|35783.3|35805.1|35800.3|35786.6|35781.8|651
1637701800000|2021-11-23 21:10:00|35785.6|35780.8|35767.6|35762.8|35794.6|35789.8|35767.6|35762.8|644
1637702100000|2021-11-23 21:15:00|35768.1|35763.3|35791.6|35786.8|35799.6|35794.8|35768.1|35763.3|301
1637702400000|2021-11-23 21:20:00|35791.1|35786.3|35781.1|35776.3|35799.1|35794.3|35780.6|35775.8|152
1637702700000|2021-11-23 21:25:00|35780.6|35775.8|35790.6|35785.8|35790.6|35785.8|35777.1|35772.3|188
1637703000000|2021-11-23 21:30:00|35791.1|35786.3|35793.6|35788.8|35796.6|35791.8|35784.6|35779.8|118
1637703300000|2021-11-23 21:35:00|35793.1|35788.3|35790.6|35785.8|35798.6|35793.8|35790.6|35785.8|249
1637703600000|2021-11-23 21:40:00|35790.1|35785.3|35797.6|35792.8|35801.6|35796.8|35790.1|35785.3|122
1637703900000|2021-11-23 21:45:00|35798.1|35793.3|35798.6|35793.8|35802.1|35797.3|35794.1|35789.3|149
1637704200000|2021-11-23 21:50:00|35798.1|35793.3|35794.6|35789.8|35804.6|35799.8|35793.6|35788.8|225
1637704500000|2021-11-23 21:55:00|35794.1|35789.3|35804.3|35794.5|35804.3|35797.8|35792.1|35787.3|78
1637704800000|2021-11-23 22:00:00|35804.1|35794.3|35799.7|35789.9|35804.1|35794.3|35799.4|35789.6|0
1637705100000|2021-11-23 22:05:00|35801.3|35791.5|35799.7|35789.9|35801.3|35791.5|35798.3|35788.5|0
1637705400000|2021-11-23 22:10:00|35800.3|35790.5|35799.4|35789.6|35801.4|35791.6|35799.4|35789.6|0
1637705700000|2021-11-23 22:15:00|35799.5|35789.7|35801|35791.2|35801|35791.2|35798.8|35789|0
1637706000000|2021-11-23 22:20:00|35801.5|35791.7|35803.2|35793.4|35803.2|35793.4|35801.5|35791.7|0
1637706300000|2021-11-23 22:25:00|35804|35794.2|35805.4|35795.6|35805.4|35795.6|35801.6|35791.8|0
1637706600000|2021-11-23 22:30:00|35805.5|35795.7|35805.5|35795.7|35805.5|35795.7|35803.6|35793.8|0
1637706900000|2021-11-23 22:35:00|35803.4|35793.6|35803.9|35794.1|35803.9|35794.1|35801.7|35791.9|0
1637707200000|2021-11-23 22:40:00|35803.1|35793.3|35801.3|35791.5|35804.4|35794.6|35797.1|35787.3|0
1637707500000|2021-11-23 22:45:00|35801.6|35791.8|35799.4|35789.6|35801.6|35791.8|35799.4|35789.6|0
1637707800000|2021-11-23 22:50:00|35800.9|35791.1|35800.8|35791|35801.1|35791.3|35800.5|35790.7|0
1637708100000|2021-11-23 22:55:00|35800.7|35790.9|35800.4|35790.6|35802.4|35792.6|35800.4|35790.6|0
1637708400000|2021-11-23 23:00:00|35801.6|35796.8|35796.6|35791.8|35811.1|35806.3|35794.6|35789.8|182
1637708700000|2021-11-23 23:05:00|35796.1|35791.3|35789.6|35784.8|35799.6|35794.8|35783.6|35778.8|109
1637709000000|2021-11-23 23:10:00|35788.6|35783.8|35798.6|35793.8|35799.1|35794.3|35787.6|35782.8|67
1637709300000|2021-11-23 23:15:00|35798.1|35793.3|35812.6|35807.8|35812.6|35807.8|35798.1|35793.3|105
1637709600000|2021-11-23 23:20:00|35813.1|35808.3|35806.6|35801.8|35814.6|35809.8|35806.1|35801.3|66
1637709900000|2021-11-23 23:25:00|35806.1|35801.3|35804.6|35799.8|35813.6|35808.8|35803.6|35798.8|73
1637710200000|2021-11-23 23:30:00|35804.1|35799.3|35785.6|35780.8|35807.6|35802.8|35785.6|35780.8|106
1637710500000|2021-11-23 23:35:00|35786.1|35781.3|35790.6|35785.8|35792.6|35787.8|35786.1|35781.3|64
1637710800000|2021-11-23 23:40:00|35790.1|35785.3|35796.6|35791.8|35796.6|35791.8|35784.6|35779.8|51
1637711100000|2021-11-23 23:45:00|35796.1|35791.3|35785.6|35780.8|35798.6|35793.8|35783.1|35778.3|105
1637711400000|2021-11-23 23:50:00|35785.1|35780.3|35783.6|35778.8|35786.1|35781.3|35780.1|35775.3|120
1637711700000|2021-11-23 23:55:00|35783.1|35778.3|35780.6|35775.8|35787.6|35782.8|35772.6|35767.8|108
1637712000000|2021-11-24 00:00:00|35780.1|35775.3|35809.6|35804.8|35814.1|35809.3|35779.6|35774.8|282
1637712300000|2021-11-24 00:05:00|35810.1|35805.3|35809.6|35804.8|35821.1|35816.3|35805.6|35800.8|171
1637712600000|2021-11-24 00:10:00|35810.1|35805.3|35811.1|35806.3|35818.6|35813.8|35809.1|35804.3|83
1637712900000|2021-11-24 00:15:00|35811.6|35806.8|35806.6|35801.8|35817.6|35812.8|35803.1|35798.3|118
1637713200000|2021-11-24 00:20:00|35806.1|35801.3|35801.1|35796.3|35810.1|35805.3|35800.6|35795.8|67
1637713500000|2021-11-24 00:25:00|35801.6|35796.8|35810.6|35805.8|35811.1|35806.3|35798.6|35793.8|70
1637713800000|2021-11-24 00:30:00|35810.1|35805.3|35800.1|35795.3|35811.1|35806.3|35797.6|35792.8|55
1637714100000|2021-11-24 00:35:00|35799.6|35794.8|35793.6|35788.8|35802.6|35797.8|35790.6|35785.8|82
1637714400000|2021-11-24 00:40:00|35794.1|35789.3|35793.1|35788.3|35802.6|35797.8|35790.6|35785.8|51
1637714700000|2021-11-24 00:45:00|35792.6|35787.8|35797.6|35792.8|35800.6|35795.8|35791.1|35786.3|91
1637715000000|2021-11-24 00:50:00|35798.1|35793.3|35811.1|35806.3|35812.1|35807.3|35793.6|35788.8|75
1637715300000|2021-11-24 00:55:00|35811.6|35806.8|35805.6|35800.8|35813.1|35808.3|35804.6|35799.8|91
1637715600000|2021-11-24 01:00:00|35806.1|35801.3|35807.6|35802.8|35825.6|35820.8|35805.1|35800.3|225
1637715900000|2021-11-24 01:05:00|35808.1|35803.3|35810.6|35805.8|35814.6|35809.8|35808.1|35803.3|42
1637716200000|2021-11-24 01:10:00|35810.1|35805.3|35811.6|35806.8|35814.6|35809.8|35807.1|35802.3|45
1637716500000|2021-11-24 01:15:00|35812.1|35807.3|35827.6|35822.8|35829.1|35824.3|35812.1|35807.3|98
1637716800000|2021-11-24 01:20:00|35828.1|35823.3|35820.6|35815.8|35831.6|35826.8|35818.6|35813.8|85
1637717100000|2021-11-24 01:25:00|35821.1|35816.3|35822.6|35817.8|35825.6|35820.8|35816.6|35811.8|74
1637717400000|2021-11-24 01:30:00|35822.1|35817.3|35832.1|35827.3|35833.6|35828.8|35821.1|35816.3|91
1637717700000|2021-11-24 01:35:00|35830.6|35825.8|35827.6|35822.8|35836.6|35831.8|35822.6|35817.8|98
1637718000000|2021-11-24 01:40:00|35828.1|35823.3|35826.6|35821.8|35830.1|35825.3|35822.1|35817.3|88
1637718300000|2021-11-24 01:45:00|35826.1|35821.3|35827.6|35822.8|35831.6|35826.8|35824.1|35819.3|41
1637718600000|2021-11-24 01:50:00|35827.1|35822.3|35832.1|35827.3|35834.1|35829.3|35826.6|35821.8|57
1637718900000|2021-11-24 01:55:00|35831.6|35826.8|35825.6|35820.8|35832.1|35827.3|35821.6|35816.8|50
1637719200000|2021-11-24 02:00:00|35825.1|35820.3|35798.6|35793.8|35825.1|35820.3|35795.1|35790.3|157
1637719500000|2021-11-24 02:05:00|35798.1|35793.3|35796.6|35791.8|35808.6|35803.8|35794.6|35789.8|106
1637719800000|2021-11-24 02:10:00|35796.1|35791.3|35793.6|35788.8|35802.6|35797.8|35789.6|35784.8|118
1637720100000|2021-11-24 02:15:00|35794.1|35789.3|35795.1|35790.3|35797.6|35792.8|35791.6|35786.8|60
1637720400000|2021-11-24 02:20:00|35794.6|35789.8|35786.6|35781.8|35797.6|35792.8|35786.1|35781.3|38
1637720700000|2021-11-24 02:25:00|35786.1|35781.3|35791.6|35786.8|35797.6|35792.8|35785.6|35780.8|53
1637721000000|2021-11-24 02:30:00|35792.1|35787.3|35799.6|35794.8|35800.6|35795.8|35789.6|35784.8|80
1637721300000|2021-11-24 02:35:00|35799.1|35794.3|35797.6|35792.8|35803.6|35798.8|35795.6|35790.8|69
1637721600000|2021-11-24 02:40:00|35798.1|35793.3|35793.6|35788.8|35800.1|35795.3|35790.6|35785.8|75
1637721900000|2021-11-24 02:45:00|35794.1|35789.3|35786.6|35781.8|35794.6|35789.8|35785.6|35780.8|93
1637722200000|2021-11-24 02:50:00|35787.1|35782.3|35787.6|35782.8|35791.6|35786.8|35784.6|35779.8|85
1637722500000|2021-11-24 02:55:00|35788.1|35783.3|35783.6|35778.8|35788.6|35783.8|35779.1|35774.3|97
1637722800000|2021-11-24 03:00:00|35783.1|35778.3|35755.6|35750.8|35787.1|35782.3|35755.1|35750.3|209
1637723100000|2021-11-24 03:05:00|35755.1|35750.3|35756.6|35751.8|35759.1|35754.3|35744.6|35739.8|286
1637723400000|2021-11-24 03:10:00|35755.1|35750.3|35761.6|35756.8|35762.6|35757.8|35752.6|35747.8|99
1637723700000|2021-11-24 03:15:00|35762.1|35757.3|35764.6|35759.8|35767.6|35762.8|35761.1|35756.3|38
1637724000000|2021-11-24 03:20:00|35764.1|35759.3|35769.6|35764.8|35773.6|35768.8|35762.6|35757.8|40
1637724300000|2021-11-24 03:25:00|35769.1|35764.3|35778.1|35773.3|35779.6|35774.8|35768.1|35763.3|56
1637724600000|2021-11-24 03:30:00|35778.6|35773.8|35773.6|35768.8|35779.6|35774.8|35772.6|35767.8|57
1637724900000|2021-11-24 03:35:00|35773.1|35768.3|35773.1|35768.3|35779.6|35774.8|35771.6|35766.8|40
1637725200000|2021-11-24 03:40:00|35773.6|35768.8|35771.6|35766.8|35776.1|35771.3|35770.6|35765.8|60
1637725500000|2021-11-24 03:45:00|35771.1|35766.3|35768.1|35763.3|35771.6|35766.8|35767.1|35762.3|44
1637725800000|2021-11-24 03:50:00|35767.6|35762.8|35767.6|35762.8|35773.1|35768.3|35766.6|35761.8|36
1637726100000|2021-11-24 03:55:00|35768.1|35763.3|35766.6|35761.8|35768.6|35763.8|35763.6|35758.8|31
1637726400000|2021-11-24 04:00:00|35766.1|35761.3|35754.6|35749.8|35766.6|35761.8|35754.1|35749.3|80
1637726700000|2021-11-24 04:05:00|35755.1|35750.3|35748.6|35743.8|35755.1|35750.3|35741.1|35736.3|180
1637727000000|2021-11-24 04:10:00|35749.1|35744.3|35731.6|35726.8|35751.1|35746.3|35731.6|35726.8|164
1637727300000|2021-11-24 04:15:00|35732.1|35727.3|35737.6|35732.8|35738.6|35733.8|35732.1|35727.3|80
1637727600000|2021-11-24 04:20:00|35738.1|35733.3|35730.1|35725.3|35738.1|35733.3|35725.6|35720.8|110
1637727900000|2021-11-24 04:25:00|35730.6|35725.8|35735.1|35730.3|35737.6|35732.8|35729.1|35724.3|60
1637728200000|2021-11-24 04:30:00|35734.6|35729.8|35735.6|35730.8|35738.1|35733.3|35729.6|35724.8|85
1637728500000|2021-11-24 04:35:00|35736.1|35731.3|35741.6|35736.8|35745.6|35740.8|35736.1|35731.3|81
1637728800000|2021-11-24 04:40:00|35741.1|35736.3|35740.6|35735.8|35744.1|35739.3|35739.6|35734.8|32
1637729100000|2021-11-24 04:45:00|35741.1|35736.3|35742.6|35737.8|35743.1|35738.3|35735.1|35730.3|38
1637729400000|2021-11-24 04:50:00|35742.1|35737.3|35743.6|35738.8|35746.1|35741.3|35741.1|35736.3|51
1637729700000|2021-11-24 04:55:00|35744.1|35739.3|35740.6|35735.8|35745.1|35740.3|35736.6|35731.8|24
1637730000000|2021-11-24 05:00:00|35740.1|35735.3|35749.6|35744.8|35750.6|35745.8|35738.1|35733.3|53
1637730300000|2021-11-24 05:05:00|35749.1|35744.3|35749.6|35744.8|35753.1|35748.3|35747.6|35742.8|90
1637730600000|2021-11-24 05:10:00|35749.1|35744.3|35762.1|35757.3|35762.6|35757.8|35746.1|35741.3|90
1637730900000|2021-11-24 05:15:00|35762.6|35757.8|35761.6|35756.8|35767.6|35762.8|35759.6|35754.8|101
1637731200000|2021-11-24 05:20:00|35762.1|35757.3|35760.6|35755.8|35764.6|35759.8|35758.6|35753.8|58
1637731500000|2021-11-24 05:25:00|35761.1|35756.3|35770.6|35765.8|35772.1|35767.3|35759.6|35754.8|91
1637731800000|2021-11-24 05:30:00|35771.1|35766.3|35790.1|35785.3|35796.1|35791.3|35771.1|35766.3|283
1637732100000|2021-11-24 05:35:00|35791.1|35786.3|35791.1|35786.3|35794.1|35789.3|35784.6|35779.8|154
1637732400000|2021-11-24 05:40:00|35790.6|35785.8|35795.6|35790.8|35798.1|35793.3|35789.6|35784.8|78
1637732700000|2021-11-24 05:45:00|35795.1|35790.3|35793.6|35788.8|35799.6|35794.8|35791.6|35786.8|121
1637733000000|2021-11-24 05:50:00|35793.1|35788.3|35801.6|35796.8|35805.1|35800.3|35791.1|35786.3|145
1637733300000|2021-11-24 05:55:00|35802.1|35797.3|35800.1|35795.3|35807.6|35802.8|35798.1|35793.3|275
1637733600000|2021-11-24 06:00:00|35799.6|35794.8|35807.1|35802.3|35808.6|35803.8|35793.1|35788.3|251
1637733900000|2021-11-24 06:05:00|35806.6|35801.8|35793.6|35788.8|35806.6|35801.8|35788.1|35783.3|226
1637734200000|2021-11-24 06:10:00|35793.1|35788.3|35803.6|35798.8|35805.6|35800.8|35791.1|35786.3|97
1637734500000|2021-11-24 06:15:00|35804.1|35799.3|35815.6|35810.8|35815.6|35810.8|35804.1|35799.3|108
1637734800000|2021-11-24 06:20:00|35816.1|35811.3|35815.6|35810.8|35820.6|35815.8|35815.1|35810.3|76
1637735100000|2021-11-24 06:25:00|35816.1|35811.3|35812.6|35807.8|35817.6|35812.8|35809.6|35804.8|77
1637735400000|2021-11-24 06:30:00|35812.1|35807.3|35808.6|35803.8|35816.6|35811.8|35807.1|35802.3|100
1637735700000|2021-11-24 06:35:00|35808.1|35803.3|35814.6|35809.8|35816.6|35811.8|35808.1|35803.3|47
1637736000000|2021-11-24 06:40:00|35814.1|35809.3|35821.6|35816.8|35826.6|35821.8|35810.6|35805.8|126
1637736300000|2021-11-24 06:45:00|35820.6|35815.8|35805.6|35800.8|35823.6|35818.8|35803.6|35798.8|79
1637736600000|2021-11-24 06:50:00|35805.1|35800.3|35808.6|35803.8|35814.6|35809.8|35803.6|35798.8|89
1637736900000|2021-11-24 06:55:00|35809.1|35804.3|35809.1|35804.3|35818.1|35813.3|35808.6|35803.8|63
1637737200000|2021-11-24 07:00:00|35808.5|35804.9|35815|35811.4|35819|35815.4|35808.5|35804.9|110
1637737500000|2021-11-24 07:05:00|35814.5|35810.9|35815|35811.4|35825|35821.4|35813|35809.4|119
1637737800000|2021-11-24 07:10:00|35815.5|35811.9|35808|35804.4|35816.5|35812.9|35803.5|35799.9|91
1637738100000|2021-11-24 07:15:00|35808.5|35804.9|35796|35792.4|35808.5|35804.9|35794.5|35790.9|157
1637738400000|2021-11-24 07:20:00|35795.5|35791.9|35791.5|35787.9|35800.5|35796.9|35789.5|35785.9|167
1637738700000|2021-11-24 07:25:00|35792|35788.4|35783|35779.4|35793.5|35789.9|35776|35772.4|256
1637739000000|2021-11-24 07:30:00|35783.5|35779.9|35763|35759.4|35783.5|35779.9|35760|35756.4|301
1637739300000|2021-11-24 07:35:00|35762.5|35758.9|35779.5|35775.9|35779.5|35775.9|35758.5|35754.9|192
1637739600000|2021-11-24 07:40:00|35779|35775.4|35784.5|35780.9|35785|35781.4|35776|35772.4|182
1637739900000|2021-11-24 07:45:00|35783.5|35779.9|35770.5|35766.9|35784.5|35780.9|35770|35766.4|121
1637740200000|2021-11-24 07:50:00|35771|35767.4|35775|35771.4|35781.5|35777.9|35770|35766.4|90
1637740500000|2021-11-24 07:55:00|35774.5|35770.9|35769|35765.4|35775|35771.4|35757.5|35753.9|202
1637740800000|2021-11-24 08:00:00|35768|35764.4|35773|35769.4|35779.5|35775.9|35747|35743.4|781
1637741100000|2021-11-24 08:05:00|35773.5|35769.9|35756|35752.4|35779|35775.4|35756|35752.4|257
1637741400000|2021-11-24 08:10:00|35755.5|35751.9|35753|35749.4|35766|35762.4|35743.5|35739.9|303
1637741700000|2021-11-24 08:15:00|35753.5|35749.9|35784.5|35780.9|35785.5|35781.9|35750|35746.4|342
1637742000000|2021-11-24 08:20:00|35784|35780.4|35797|35793.4|35801|35797.4|35773.5|35769.9|342
1637742300000|2021-11-24 08:25:00|35797.5|35793.9|35788.5|35784.9|35801|35797.4|35774.5|35770.9|250
1637742600000|2021-11-24 08:30:00|35789|35785.4|35798.5|35794.9|35804.5|35800.9|35771|35767.4|323
1637742900000|2021-11-24 08:35:00|35798|35794.4|35788|35784.4|35800.5|35796.9|35783|35779.4|142
1637743200000|2021-11-24 08:40:00|35787.5|35783.9|35801|35797.4|35801.5|35797.9|35787|35783.4|142
1637743500000|2021-11-24 08:45:00|35801.5|35797.9|35801|35797.4|35807.5|35803.9|35790.5|35786.9|238
1637743800000|2021-11-24 08:50:00|35800.5|35796.9|35800|35796.4|35809|35805.4|35796|35792.4|197
1637744100000|2021-11-24 08:55:00|35800.5|35796.9|35799.5|35795.9|35803.5|35799.9|35790|35786.4|156
1637744400000|2021-11-24 09:00:00|35798|35794.4|35791|35787.4|35799|35795.4|35790|35786.4|66
1637744700000|2021-11-24 09:05:00|35771|35767.4|35786|35782.4|35792.5|35788.9|35762|35758.4|457
1637745000000|2021-11-24 09:10:00|35785.5|35781.9|35772.5|35768.9|35791|35787.4|35770|35766.4|266
1637745300000|2021-11-24 09:15:00|35773|35769.4|35769|35765.4|35774|35770.4|35755|35751.4|373
1637745600000|2021-11-24 09:20:00|35769.5|35765.9|35789|35785.4|35789.5|35785.9|35769.5|35765.9|237
1637745900000|2021-11-24 09:25:00|35788.5|35784.9|35779.5|35775.9|35794.5|35790.9|35770.5|35766.9|374
1637746200000|2021-11-24 09:30:00|35780.5|35776.9|35771.5|35767.9|35780.5|35776.9|35766|35762.4|222
1637746500000|2021-11-24 09:35:00|35771|35767.4|35754|35750.4|35772|35768.4|35746.5|35742.9|366
1637746800000|2021-11-24 09:40:00|35753.5|35749.9|35735|35731.4|35756.5|35752.9|35729|35725.4|519
1637747100000|2021-11-24 09:45:00|35735.5|35731.9|35740|35736.4|35742.5|35738.9|35714.5|35710.9|541
1637747400000|2021-11-24 09:50:00|35739.5|35735.9|35671.5|35667.9|35740.5|35736.9|35663.5|35659.9|1443
1637747700000|2021-11-24 09:55:00|35673|35669.4|35676|35672.4|35692.5|35688.9|35641.5|35637.9|1879
1637748000000|2021-11-24 10:00:00|35675.5|35671.9|35703|35699.4|35707.5|35703.9|35655|35651.4|1160
1637748300000|2021-11-24 10:05:00|35703.5|35699.9|35685.5|35681.9|35708|35704.4|35681.5|35677.9|439
1637748600000|2021-11-24 10:10:00|35685|35681.4|35707.5|35703.9|35709|35705.4|35674.5|35670.9|509
1637748900000|2021-11-24 10:15:00|35708|35704.4|35712|35708.4|35725|35721.4|35703|35699.4|451
1637749200000|2021-11-24 10:20:00|35712.5|35708.9|35707|35703.4|35720.5|35716.9|35700.5|35696.9|213
1637749500000|2021-11-24 10:25:00|35706.5|35702.9|35697.5|35693.9|35708.5|35704.9|35696.5|35692.9|262
1637749800000|2021-11-24 10:30:00|35698.5|35694.9|35712.5|35708.9|35713.5|35709.9|35687.5|35683.9|321
1637750100000|2021-11-24 10:35:00|35713.5|35709.9|35697|35693.4|35718.5|35714.9|35695.5|35691.9|332
1637750400000|2021-11-24 10:40:00|35697.5|35693.9|35705|35701.4|35707|35703.4|35689|35685.4|169
1637750700000|2021-11-24 10:45:00|35704.5|35700.9|35675.5|35671.9|35716.5|35712.9|35675|35671.4|288
1637751000000|2021-11-24 10:50:00|35676|35672.4|35681.5|35677.9|35685.5|35681.9|35666.5|35662.9|536
1637751300000|2021-11-24 10:55:00|35681|35677.4|35659.5|35655.9|35683.5|35679.9|35655|35651.4|519
1637751600000|2021-11-24 11:00:00|35660|35656.4|35649.5|35645.9|35663|35659.4|35643.5|35639.9|651
1637751900000|2021-11-24 11:05:00|35650.5|35646.9|35644.5|35640.9|35660.5|35656.9|35633|35629.4|757
1637752200000|2021-11-24 11:10:00|35643.5|35639.9|35652.5|35648.9|35657|35653.4|35636.5|35632.9|482
1637752500000|2021-11-24 11:15:00|35653|35649.4|35686.5|35682.9|35694.5|35690.9|35649.5|35645.9|659
1637752800000|2021-11-24 11:20:00|35686|35682.4|35680.5|35676.9|35702.5|35698.9|35676|35672.4|429
1637753100000|2021-11-24 11:25:00|35681.5|35677.9|35689|35685.4|35697|35693.4|35677|35673.4|328
1637753400000|2021-11-24 11:30:00|35688.5|35684.9|35689.5|35685.9|35698|35694.4|35680|35676.4|180
1637753700000|2021-11-24 11:35:00|35690|35686.4|35700|35696.4|35700|35696.4|35689.5|35685.9|184
1637754000000|2021-11-24 11:40:00|35699.5|35695.9|35729.5|35725.9|35731|35727.4|35699.5|35695.9|430
1637754300000|2021-11-24 11:45:00|35729|35725.4|35724|35720.4|35735.5|35731.9|35714|35710.4|409
1637754600000|2021-11-24 11:50:00|35724.5|35720.9|35704.5|35700.9|35731|35727.4|35704.5|35700.9|324
1637754900000|2021-11-24 11:55:00|35705|35701.4|35698|35694.4|35707.5|35703.9|35692|35688.4|320
1637755200000|2021-11-24 12:00:00|35698.5|35694.9|35713|35709.4|35730|35726.4|35695.5|35691.9|315
1637755500000|2021-11-24 12:05:00|35712.5|35708.9|35687|35683.4|35712.5|35708.9|35683.5|35679.9|327
1637755800000|2021-11-24 12:10:00|35686.5|35682.9|35682|35678.4|35700.5|35696.9|35678|35674.4|246
1637756100000|2021-11-24 12:15:00|35681.5|35677.9|35702|35698.4|35704.5|35700.9|35678.5|35674.9|270
1637756400000|2021-11-24 12:20:00|35702.5|35698.9|35675|35671.4|35702.5|35698.9|35672|35668.4|231
1637756700000|2021-11-24 12:25:00|35675.5|35671.9|35681|35677.4|35689|35685.4|35668|35664.4|222
1637757000000|2021-11-24 12:30:00|35680.5|35676.9|35680.5|35676.9|35681|35677.4|35665|35661.4|387
1637757300000|2021-11-24 12:35:00|35680|35676.4|35696|35692.4|35696.5|35692.9|35670.5|35666.9|287
1637757600000|2021-11-24 12:40:00|35696.5|35692.9|35680|35676.4|35702.5|35698.9|35674|35670.4|270
1637757900000|2021-11-24 12:45:00|35680.5|35676.9|35658.5|35654.9|35680.5|35676.9|35651.5|35647.9|410
1637758200000|2021-11-24 12:50:00|35659|35655.4|35673.5|35669.9|35676|35672.4|35656|35652.4|303
1637758500000|2021-11-24 12:55:00|35673|35669.4|35675|35671.4|35677.5|35673.9|35666.5|35662.9|209
1637758800000|2021-11-24 13:00:00|35674.5|35670.9|35690.5|35686.9|35692|35688.4|35674|35670.4|513
1637759100000|2021-11-24 13:05:00|35692.5|35688.9|35691|35687.4|35697.5|35693.9|35686.5|35682.9|355
1637759400000|2021-11-24 13:10:00|35691.5|35687.9|35686.5|35682.9|35692.5|35688.9|35677.5|35673.9|247
1637759700000|2021-11-24 13:15:00|35686|35682.4|35671.5|35667.9|35688.5|35684.9|35666|35662.4|423
1637760000000|2021-11-24 13:20:00|35672.5|35668.9|35675.5|35671.9|35691|35687.4|35669.5|35665.9|583
1637760300000|2021-11-24 13:25:00|35676|35672.4|35688|35684.4|35688|35684.4|35670|35666.4|423
1637760600000|2021-11-24 13:30:00|35689|35685.4|35713|35709.4|35713|35709.4|35670.5|35666.9|642
1637760900000|2021-11-24 13:35:00|35712.5|35708.9|35652|35648.4|35716.5|35712.9|35648|35644.4|821
1637761200000|2021-11-24 13:40:00|35652.5|35648.9|35676|35672.4|35678.5|35674.9|35649.5|35645.9|540
1637761500000|2021-11-24 13:45:00|35675|35671.4|35652.5|35648.9|35675|35671.4|35648|35644.4|734
1637761800000|2021-11-24 13:50:00|35653|35649.4|35622.5|35618.9|35653|35649.4|35614.5|35610.9|1027
1637762100000|2021-11-24 13:55:00|35623|35619.4|35627.5|35623.9|35635.5|35631.9|35613.5|35609.9|456
1637762400000|2021-11-24 14:00:00|35628|35624.4|35644|35640.4|35648|35644.4|35624|35620.4|681
1637762700000|2021-11-24 14:05:00|35644.5|35640.9|35632|35628.4|35648.5|35644.9|35607.5|35603.9|600
1637763000000|2021-11-24 14:10:00|35631.5|35627.9|35635|35631.4|35642|35638.4|35619|35615.4|516
1637763300000|2021-11-24 14:15:00|35635.5|35631.9|35638.5|35634.9|35642.5|35638.9|35626|35622.4|314
1637763600000|2021-11-24 14:20:00|35639|35635.4|35640|35636.4|35647.5|35643.9|35630|35626.4|335
1637763900000|2021-11-24 14:25:00|35641|35637.4|35611|35607.4|35652.5|35648.9|35602|35598.4|1355
1637764200000|2021-11-24 14:30:00|35609.9|35607.5|35668.9|35666.5|35670.9|35668.5|35583.9|35581.5|6473
1637764500000|2021-11-24 14:35:00|35665.9|35663.5|35673.9|35671.5|35728.9|35726.5|35661.4|35659|5008
1637764800000|2021-11-24 14:40:00|35673.4|35671|35653.4|35651|35673.4|35671|35631.9|35629.5|3798
1637765100000|2021-11-24 14:45:00|35652.9|35650.5|35650.9|35648.5|35684.4|35682|35622.4|35620|3699
1637765400000|2021-11-24 14:50:00|35651.9|35649.5|35629.9|35627.5|35666.9|35664.5|35617.9|35615.5|2770
1637765700000|2021-11-24 14:55:00|35629.4|35627|35668.4|35666|35672.9|35670.5|35621.9|35619.5|1993
1637766000000|2021-11-24 15:00:00|35666.9|35664.5|35710.4|35708|35724.4|35722|35626.4|35624|3659
1637766300000|2021-11-24 15:05:00|35711.4|35709|35674.4|35672|35718.4|35716|35672.4|35670|1736
1637766600000|2021-11-24 15:10:00|35673.9|35671.5|35686.9|35684.5|35690.4|35688|35653.9|35651.5|1428
1637766900000|2021-11-24 15:15:00|35687.4|35685|35691.9|35689.5|35704.9|35702.5|35670.4|35668|1008
1637767200000|2021-11-24 15:20:00|35692.4|35690|35697.9|35695.5|35722.9|35720.5|35679.9|35677.5|2276
1637767500000|2021-11-24 15:25:00|35698.4|35696|35719.9|35717.5|35730.9|35728.5|35693.9|35691.5|2075
1637767800000|2021-11-24 15:30:00|35720.4|35718|35688.4|35686|35725.9|35723.5|35680.9|35678.5|2087
1637768100000|2021-11-24 15:35:00|35689.4|35687|35710.4|35708|35714.9|35712.5|35686.4|35684|1627
1637768400000|2021-11-24 15:40:00|35709.9|35707.5|35672.4|35670|35711.9|35709.5|35669.9|35667.5|1439
1637768700000|2021-11-24 15:45:00|35671.9|35669.5|35683.4|35681|35691.4|35689|35660.4|35658|1466
1637769000000|2021-11-24 15:50:00|35682.9|35680.5|35700.4|35698|35713.9|35711.5|35682.9|35680.5|1117
1637769300000|2021-11-24 15:55:00|35700.9|35698.5|35711.4|35709|35728.4|35726|35700.9|35698.5|1223
1637769600000|2021-11-24 16:00:00|35710.9|35708.5|35724.4|35722|35741.4|35739|35704.9|35702.5|1789
1637769900000|2021-11-24 16:05:00|35724.9|35722.5|35734.9|35732.5|35739.9|35737.5|35721.4|35719|995
1637770200000|2021-11-24 16:10:00|35734.4|35732|35754.4|35752|35759.4|35757|35733.4|35731|1547
1637770500000|2021-11-24 16:15:00|35754.9|35752.5|35746.9|35744.5|35762.4|35760|35743.4|35741|1058
1637770800000|2021-11-24 16:20:00|35746.4|35744|35748.4|35746|35761.4|35759|35735.9|35733.5|984
1637771100000|2021-11-24 16:25:00|35748.9|35746.5|35754.9|35752.5|35756.9|35754.5|35731.4|35729|920
1637771400000|2021-11-24 16:30:00|35755.9|35753.5|35735.9|35733.5|35775.9|35773.5|35734.4|35732|1701
1637771700000|2021-11-24 16:35:00|35736.4|35734|35712.9|35710.5|35743.4|35741|35699.4|35697|1475
1637772000000|2021-11-24 16:40:00|35712.4|35710|35717.9|35715.5|35717.9|35715.5|35697.4|35695|655
1637772300000|2021-11-24 16:45:00|35716.9|35714.5|35732.4|35730|35735.9|35733.5|35712.4|35710|731
1637772600000|2021-11-24 16:50:00|35731.9|35729.5|35722.4|35720|35740.9|35738.5|35718.4|35716|690
1637772900000|2021-11-24 16:55:00|35721.9|35719.5|35709.4|35707|35723.9|35721.5|35700.9|35698.5|549
1637773200000|2021-11-24 17:00:00|35709.9|35707.5|35696.9|35694.5|35711.4|35709|35685.9|35683.5|849
1637773500000|2021-11-24 17:05:00|35696.4|35694|35698.4|35696|35716.4|35714|35686.9|35684.5|886
1637773800000|2021-11-24 17:10:00|35698.9|35696.5|35711.9|35709.5|35721.4|35719|35697.9|35695.5|872
1637774100000|2021-11-24 17:15:00|35711.4|35709|35706.4|35704|35716.4|35714|35690.9|35688.5|587
1637774400000|2021-11-24 17:20:00|35705.9|35703.5|35704.9|35702.5|35708.4|35706|35689.4|35687|552
1637774700000|2021-11-24 17:25:00|35704.4|35702|35702.9|35700.5|35707.4|35705|35695.4|35693|262
1637775000000|2021-11-24 17:30:00|35701.4|35699|35721.4|35719|35723.9|35721.5|35700.4|35698|426
1637775300000|2021-11-24 17:35:00|35720.9|35718.5|35727.4|35725|35733.9|35731.5|35719.4|35717|569
1637775600000|2021-11-24 17:40:00|35726.9|35724.5|35729.4|35727|35731.9|35729.5|35720.4|35718|333
1637775900000|2021-11-24 17:45:00|35729.9|35727.5|35752.9|35750.5|35753.9|35751.5|35726.9|35724.5|679
1637776200000|2021-11-24 17:50:00|35752.4|35750|35757.9|35755.5|35757.9|35755.5|35742.4|35740|525
1637776500000|2021-11-24 17:55:00|35758.4|35756|35763.4|35761|35765.9|35763.5|35750.9|35748.5|510
1637776800000|2021-11-24 18:00:00|35762.9|35760.5|35769.4|35767|35782.9|35780.5|35758.9|35756.5|1052
1637777100000|2021-11-24 18:05:00|35768.9|35766.5|35778.4|35776|35779.4|35777|35763.9|35761.5|573
1637777400000|2021-11-24 18:10:00|35777.9|35775.5|35785.9|35783.5|35792.9|35790.5|35774.4|35772|596
1637777700000|2021-11-24 18:15:00|35785.4|35783|35784.4|35782|35790.9|35788.5|35775.9|35773.5|446
1637778000000|2021-11-24 18:20:00|35784.9|35782.5|35783.4|35781|35787.4|35785|35770.9|35768.5|625
1637778300000|2021-11-24 18:25:00|35782.9|35780.5|35776.9|35774.5|35785.4|35783|35773.9|35771.5|467
1637778600000|2021-11-24 18:30:00|35777.4|35775|35772.9|35770.5|35782.9|35780.5|35769.4|35767|428
1637778900000|2021-11-24 18:35:00|35773.4|35771|35764.4|35762|35777.9|35775.5|35754.9|35752.5|696
1637779200000|2021-11-24 18:40:00|35764.9|35762.5|35761.9|35759.5|35770.4|35768|35758.9|35756.5|398
1637779500000|2021-11-24 18:45:00|35761.4|35759|35765.4|35763|35767.4|35765|35748.9|35746.5|422
1637779800000|2021-11-24 18:50:00|35765.9|35763.5|35760.4|35758|35766.4|35764|35755.9|35753.5|216
1637780100000|2021-11-24 18:55:00|35760.9|35758.5|35749.9|35747.5|35760.9|35758.5|35747.9|35745.5|223
1637780400000|2021-11-24 19:00:00|35749.4|35747|35746.4|35744|35780.4|35778|35724.4|35722|1518
1637780700000|2021-11-24 19:05:00|35745.9|35743.5|35709.6|35707.2|35751.4|35749|35698.9|35696.5|2304
1637781000000|2021-11-24 19:10:00|35709.1|35706.7|35703.1|35700.7|35716.6|35714.2|35674.6|35672.2|2097
1637781300000|2021-11-24 19:15:00|35702.6|35700.2|35741.6|35739.2|35745.6|35743.2|35698.1|35695.7|1417
1637781600000|2021-11-24 19:20:00|35740.1|35737.7|35743.1|35740.7|35748.6|35746.2|35730.6|35728.2|703
1637781900000|2021-11-24 19:25:00|35743.6|35741.2|35715.1|35712.7|35747.6|35745.2|35710.6|35708.2|886
1637782200000|2021-11-24 19:30:00|35715.6|35713.2|35734.6|35732.2|35744.6|35742.2|35714.6|35712.2|761
1637782500000|2021-11-24 19:35:00|35733.6|35731.2|35733.1|35730.7|35740.1|35737.7|35730.1|35727.7|387
1637782800000|2021-11-24 19:40:00|35732.6|35730.2|35752.1|35749.7|35756.6|35754.2|35721.6|35719.2|653
1637783100000|2021-11-24 19:45:00|35751.6|35749.2|35757.6|35755.2|35770.6|35768.2|35750.6|35748.2|951
1637783400000|2021-11-24 19:50:00|35758.6|35756.2|35773.1|35770.7|35783.6|35781.2|35756.6|35754.2|747
1637783700000|2021-11-24 19:55:00|35773.6|35771.2|35760.6|35758.2|35776.6|35774.2|35759.1|35756.7|829
1637784000000|2021-11-24 20:00:00|35761.1|35758.7|35760.1|35757.7|35767.6|35765.2|35744.6|35742.2|757
1637784300000|2021-11-24 20:05:00|35760.6|35758.2|35793.6|35791.2|35795.1|35792.7|35755.6|35753.2|989
1637784600000|2021-11-24 20:10:00|35793.1|35790.7|35801.6|35799.2|35802.1|35799.7|35785.6|35783.2|1034
1637784900000|2021-11-24 20:15:00|35802.1|35799.7|35800.1|35797.7|35809.1|35806.7|35786.6|35784.2|785
1637785200000|2021-11-24 20:20:00|35799.5|35797.1|35794.5|35792.1|35813|35810.6|35791|35788.6|801
1637785500000|2021-11-24 20:25:00|35795|35792.6|35811|35808.6|35817|35814.6|35794.5|35792.1|759
1637785800000|2021-11-24 20:30:00|35810.5|35808.1|35799|35796.6|35814|35811.6|35780|35777.6|1895
1637786100000|2021-11-24 20:35:00|35799.5|35797.1|35809|35806.6|35816|35813.6|35795|35792.6|918
1637786400000|2021-11-24 20:40:00|35808.5|35806.1|35799|35796.6|35808.5|35806.1|35787|35784.6|1067
1637786700000|2021-11-24 20:45:00|35798.5|35796.1|35789.5|35787.1|35802.5|35800.1|35785.5|35783.1|1058
1637787000000|2021-11-24 20:50:00|35793.5|35791.1|35825.5|35823.1|35828|35825.6|35782.5|35780.1|1929
1637787300000|2021-11-24 20:55:00|35826|35823.6|35811|35808.6|35829|35826.6|35796|35793.6|3132
1637787600000|2021-11-24 21:00:00|35810|35807.6|35828.7|35823.9|35828.7|35823.9|35805.2|35800.4|1077
1637787900000|2021-11-24 21:05:00|35828.2|35823.4|35815.7|35810.9|35833.7|35828.9|35813.2|35808.4|704
1637788200000|2021-11-24 21:10:00|35816.2|35811.4|35820.2|35815.4|35825.7|35820.9|35808.2|35803.4|677
1637788500000|2021-11-24 21:15:00|35819.7|35814.9|35817.7|35812.9|35823.7|35818.9|35814.2|35809.4|170
1637788800000|2021-11-24 21:20:00|35817.2|35812.4|35827.7|35822.9|35828.2|35823.4|35815.7|35810.9|51
1637789100000|2021-11-24 21:25:00|35828.2|35823.4|35829.7|35824.9|35829.7|35824.9|35823.7|35818.9|31
1637789400000|2021-11-24 21:30:00|35830.2|35825.4|35832.7|35827.9|35836.2|35831.4|35830.2|35825.4|69
1637789700000|2021-11-24 21:35:00|35833.2|35828.4|35833.2|35828.4|35834.7|35829.9|35829.2|35824.4|86
1637790000000|2021-11-24 21:40:00|35832.7|35827.9|35840.7|35835.9|35846.2|35841.4|35832.7|35827.9|192
1637790300000|2021-11-24 21:45:00|35840.2|35835.4|35836.7|35831.9|35840.7|35835.9|35834.2|35829.4|53
1637790600000|2021-11-24 21:50:00|35837.2|35832.4|35838.7|35833.9|35841.2|35836.4|35834.7|35829.9|87
1637790900000|2021-11-24 21:55:00|35839.2|35834.4|35837.9|35828.1|35841.2|35836.4|35830.7|35825.9|90
1637791200000|2021-11-24 22:00:00|35836.8|35827|35836.9|35827.1|35839.2|35829.4|35836.1|35826.3|0
1637791500000|2021-11-24 22:05:00|35837.5|35827.7|35837.9|35828.1|35837.9|35828.1|35837.2|35827.4|0
1637791800000|2021-11-24 22:10:00|35837.6|35827.8|35836.9|35827.1|35838.1|35828.3|35835.8|35826|0
1637792100000|2021-11-24 22:15:00|35837.2|35827.4|35838.2|35828.4|35838.2|35828.4|35836.6|35826.8|0
1637792400000|2021-11-24 22:20:00|35838|35828.2|35836|35826.2|35838.1|35828.3|35836|35826.2|0
1637792700000|2021-11-24 22:25:00|35835.9|35826.1|35836|35826.2|35836.9|35827.1|35835.9|35826.1|0
1637793000000|2021-11-24 22:30:00|35836.8|35827|35834|35824.2|35837.5|35827.7|35834|35824.2|0
1637793300000|2021-11-24 22:35:00|35834.1|35824.3|35835.3|35825.5|35835.5|35825.7|35832.4|35822.6|0
1637793600000|2021-11-24 22:40:00|35835.2|35825.4|35837.4|35827.6|35837.4|35827.6|35832.7|35822.9|0
1637793900000|2021-11-24 22:45:00|35837.3|35827.5|35837.3|35827.5|35839.4|35829.6|35836.7|35826.9|0
1637794200000|2021-11-24 22:50:00|35840|35830.2|35839.8|35830|35840.1|35830.3|35837.6|35827.8|0
1637794500000|2021-11-24 22:55:00|35840|35830.2|35840.7|35830.9|35841|35831.2|35839.6|35829.8|0
1637794800000|2021-11-24 23:00:00|35837.4|35827.6|35846.7|35841.9|35848.2|35843.4|35834.2|35827.6|101
1637795100000|2021-11-24 23:05:00|35847.2|35842.4|35842.7|35837.9|35856.7|35851.9|35841.2|35836.4|162
1637795400000|2021-11-24 23:10:00|35843.2|35838.4|35839.2|35834.4|35848.7|35843.9|35834.2|35829.4|46
1637795700000|2021-11-24 23:15:00|35839.7|35834.9|35845.2|35840.4|35848.2|35843.4|35836.7|35831.9|46
1637796000000|2021-11-24 23:20:00|35845.7|35840.9|35845.7|35840.9|35848.7|35843.9|35844.2|35839.4|23
1637796300000|2021-11-24 23:25:00|35846.2|35841.4|35842.7|35837.9|35847.2|35842.4|35841.7|35836.9|18
1637796600000|2021-11-24 23:30:00|35843.2|35838.4|35850.7|35845.9|35853.2|35848.4|35839.2|35834.4|123
1637796900000|2021-11-24 23:35:00|35851.2|35846.4|35843.7|35838.9|35851.7|35846.9|35839.7|35834.9|48
1637797200000|2021-11-24 23:40:00|35844.2|35839.4|35841.7|35836.9|35853.7|35848.9|35839.2|35834.4|90
1637797500000|2021-11-24 23:45:00|35841.2|35836.4|35842.7|35837.9|35853.7|35848.9|35839.2|35834.4|89
1637797800000|2021-11-24 23:50:00|35843.2|35838.4|35844.7|35839.9|35847.2|35842.4|35838.7|35833.9|55
1637798100000|2021-11-24 23:55:00|35845.2|35840.4|35850.7|35845.9|35856.7|35851.9|35845.2|35840.4|51
1637798400000|2021-11-25 00:00:00|35850.2|35845.4|35858.7|35853.9|35866.7|35861.9|35849.2|35844.4|208
1637798700000|2021-11-25 00:05:00|35858.2|35853.4|35851.2|35846.4|35859.7|35854.9|35847.7|35842.9|95
1637799000000|2021-11-25 00:10:00|35849.7|35844.9|35853.2|35848.4|35856.7|35851.9|35847.2|35842.4|49
1637799300000|2021-11-25 00:15:00|35852.7|35847.9|35863.7|35858.9|35864.7|35859.9|35847.7|35842.9|96
1637799600000|2021-11-25 00:20:00|35864.2|35859.4|35865.7|35860.9|35866.7|35861.9|35858.7|35853.9|40
1637799900000|2021-11-25 00:25:00|35865.2|35860.4|35863.7|35858.9|35869.7|35864.9|35859.2|35854.4|49
1637800200000|2021-11-25 00:30:00|35863.2|35858.4|35872.7|35867.9|35878.2|35873.4|35862.7|35857.9|167
1637800500000|2021-11-25 00:35:00|35873.2|35868.4|35872.7|35867.9|35875.7|35870.9|35871.2|35866.4|33
1637800800000|2021-11-25 00:40:00|35873.2|35868.4|35874.2|35869.4|35878.7|35873.9|35872.2|35867.4|47
1637801100000|2021-11-25 00:45:00|35874.7|35869.9|35877.2|35872.4|35882.2|35877.4|35871.7|35866.9|65
1637801400000|2021-11-25 00:50:00|35875.7|35870.9|35879.7|35874.9|35880.7|35875.9|35873.2|35868.4|55
1637801700000|2021-11-25 00:55:00|35879.2|35874.4|35891.2|35886.4|35899.7|35894.9|35877.7|35872.9|303
1637802000000|2021-11-25 01:00:00|35890.7|35885.9|35898.7|35893.9|35899.7|35894.9|35890.2|35885.4|90
1637802300000|2021-11-25 01:05:00|35899.2|35894.4|35891.7|35886.9|35902.7|35897.9|35888.2|35883.4|69
1637802600000|2021-11-25 01:10:00|35891.2|35886.4|35894.7|35889.9|35900.7|35895.9|35891.2|35886.4|43
1637802900000|2021-11-25 01:15:00|35895.2|35890.4|35899.7|35894.9|35907.2|35902.4|35894.7|35889.9|136
1637803200000|2021-11-25 01:20:00|35900.2|35895.4|35896.7|35891.9|35900.7|35895.9|35894.7|35889.9|83
1637803500000|2021-11-25 01:25:00|35896.2|35891.4|35895.2|35890.4|35900.2|35895.4|35894.7|35889.9|73
1637803800000|2021-11-25 01:30:00|35894.7|35889.9|35892.2|35887.4|35898.2|35893.4|35888.2|35883.4|113
1637804100000|2021-11-25 01:35:00|35891.7|35886.9|35890.7|35885.9|35892.7|35887.9|35888.7|35883.9|56
1637804400000|2021-11-25 01:40:00|35890.2|35885.4|35891.7|35886.9|35898.7|35893.9|35888.2|35883.4|80
1637804700000|2021-11-25 01:45:00|35891.2|35886.4|35891.7|35886.9|35897.7|35892.9|35888.2|35883.4|98
1637805000000|2021-11-25 01:50:00|35891.2|35886.4|35893.7|35888.9|35898.7|35893.9|35889.2|35884.4|113
1637805300000|2021-11-25 01:55:00|35894.2|35889.4|35892.7|35887.9|35895.7|35890.9|35890.7|35885.9|42
1637805600000|2021-11-25 02:00:00|35892.2|35887.4|35891.2|35886.4|35897.7|35892.9|35889.2|35884.4|55
1637805900000|2021-11-25 02:05:00|35890.7|35885.9|35887.7|35882.9|35892.7|35887.9|35884.7|35879.9|44
1637806200000|2021-11-25 02:10:00|35887.2|35882.4|35886.7|35881.9|35891.7|35886.9|35884.2|35879.4|25
1637806500000|2021-11-25 02:15:00|35886.2|35881.4|35887.2|35882.4|35892.7|35887.9|35885.7|35880.9|26
1637806800000|2021-11-25 02:20:00|35885.7|35880.9|35879.7|35874.9|35886.7|35881.9|35876.7|35871.9|61
1637807100000|2021-11-25 02:25:00|35880.2|35875.4|35885.7|35880.9|35885.7|35880.9|35879.7|35874.9|57
1637807400000|2021-11-25 02:30:00|35886.2|35881.4|35883.7|35878.9|35887.7|35882.9|35881.2|35876.4|43
1637807700000|2021-11-25 02:35:00|35883.2|35878.4|35881.7|35876.9|35886.7|35881.9|35881.7|35876.9|20
1637808000000|2021-11-25 02:40:00|35882.2|35877.4|35883.2|35878.4|35887.2|35882.4|35881.7|35876.9|30
1637808300000|2021-11-25 02:45:00|35882.7|35877.9|35889.7|35884.9|35891.2|35886.4|35880.7|35875.9|22
1637808600000|2021-11-25 02:50:00|35890.2|35885.4|35887.2|35882.4|35892.2|35887.4|35884.7|35879.9|39
1637808900000|2021-11-25 02:55:00|35886.7|35881.9|35897.2|35892.4|35898.2|35893.4|35886.7|35881.9|39
1637809200000|2021-11-25 03:00:00|35897.7|35892.9|35893.7|35888.9|35900.2|35895.4|35891.7|35886.9|54
1637809500000|2021-11-25 03:05:00|35894.2|35889.4|35904.7|35899.9|35905.2|35900.4|35893.2|35888.4|96
1637809800000|2021-11-25 03:10:00|35905.2|35900.4|35914.7|35909.9|35917.7|35912.9|35903.2|35898.4|201
1637810100000|2021-11-25 03:15:00|35914.2|35909.4|35917.7|35912.9|35919.7|35914.9|35909.7|35904.9|87
1637810400000|2021-11-25 03:20:00|35917.2|35912.4|35921.2|35916.4|35930.7|35925.9|35916.7|35911.9|296
1637810700000|2021-11-25 03:25:00|35921.7|35916.9|35925.7|35920.9|35927.7|35922.9|35921.2|35916.4|82
1637811000000|2021-11-25 03:30:00|35926.2|35921.4|35923.2|35918.4|35928.2|35923.4|35923.2|35918.4|53
1637811300000|2021-11-25 03:35:00|35923.7|35918.9|35923.7|35918.9|35927.2|35922.4|35920.7|35915.9|54
1637811600000|2021-11-25 03:40:00|35924.2|35919.4|35927.2|35922.4|35931.7|35926.9|35920.2|35915.4|56
1637811900000|2021-11-25 03:45:00|35927.7|35922.9|35918.7|35913.9|35928.2|35923.4|35918.7|35913.9|43
1637812200000|2021-11-25 03:50:00|35919.2|35914.4|35920.7|35915.9|35923.2|35918.4|35919.2|35914.4|35
1637812500000|2021-11-25 03:55:00|35921.2|35916.4|35916.7|35911.9|35921.7|35916.9|35915.7|35910.9|36
1637812800000|2021-11-25 04:00:00|35917.2|35912.4|35917.7|35912.9|35921.2|35916.4|35914.2|35909.4|53
1637813100000|2021-11-25 04:05:00|35918.2|35913.4|35921.7|35916.9|35922.2|35917.4|35917.7|35912.9|11
1637813400000|2021-11-25 04:10:00|35921.2|35916.4|35920.2|35915.4|35924.2|35919.4|35920.2|35915.4|23
1637813700000|2021-11-25 04:15:00|35919.7|35914.9|35921.2|35916.4|35922.7|35917.9|35919.7|35914.9|14
1637814000000|2021-11-25 04:20:00|35920.7|35915.9|35920.7|35915.9|35922.7|35917.9|35917.7|35912.9|45
1637814300000|2021-11-25 04:25:00|35920.2|35915.4|35921.7|35916.9|35923.2|35918.4|35919.2|35914.4|13
1637814600000|2021-11-25 04:30:00|35922.2|35917.4|35920.7|35915.9|35923.2|35918.4|35919.2|35914.4|19
1637814900000|2021-11-25 04:35:00|35921.2|35916.4|35923.7|35918.9|35923.7|35918.9|35921.2|35916.4|11
1637815200000|2021-11-25 04:40:00|35924.2|35919.4|35923.7|35918.9|35925.7|35920.9|35920.7|35915.9|46
1637815500000|2021-11-25 04:45:00|35923.2|35918.4|35921.7|35916.9|35926.2|35921.4|35920.2|35915.4|40
1637815800000|2021-11-25 04:50:00|35922.2|35917.4|35928.2|35923.4|35928.7|35923.9|35921.2|35916.4|74
1637816100000|2021-11-25 04:55:00|35928.7|35923.9|35925.2|35920.4|35928.7|35923.9|35924.7|35919.9|32
1637816400000|2021-11-25 05:00:00|35926.2|35921.4|35921.7|35916.9|35927.7|35922.9|35921.2|35916.4|28
1637816700000|2021-11-25 05:05:00|35921.2|35916.4|35929.7|35924.9|35930.2|35925.4|35919.7|35914.9|71
1637817000000|2021-11-25 05:10:00|35929.2|35924.4|35931.7|35926.9|35939.2|35934.4|35928.2|35923.4|268
1637817300000|2021-11-25 05:15:00|35931.2|35926.4|35931.7|35926.9|35932.7|35927.9|35929.7|35924.9|25
1637817600000|2021-11-25 05:20:00|35931.2|35926.4|35934.7|35929.9|35934.7|35929.9|35930.2|35925.4|56
1637817900000|2021-11-25 05:25:00|35935.2|35930.4|35936.2|35931.4|35938.7|35933.9|35933.7|35928.9|88
1637818200000|2021-11-25 05:30:00|35936.7|35931.9|35931.2|35926.4|35936.7|35931.9|35928.2|35923.4|89
1637818500000|2021-11-25 05:35:00|35931.7|35926.9|35935.2|35930.4|35936.2|35931.4|35928.7|35923.9|37
1637818800000|2021-11-25 05:40:00|35934.2|35929.4|35935.7|35930.9|35937.2|35932.4|35933.7|35928.9|35
1637819100000|2021-11-25 05:45:00|35935.2|35930.4|35935.7|35930.9|35936.7|35931.9|35933.2|35928.4|19
1637819400000|2021-11-25 05:50:00|35936.2|35931.4|35936.7|35931.9|35938.7|35933.9|35935.2|35930.4|42
1637819700000|2021-11-25 05:55:00|35937.2|35932.4|35941.2|35936.4|35941.2|35936.4|35936.7|35931.9|71
1637820000000|2021-11-25 06:00:00|35941.7|35936.9|35952.2|35947.4|35952.7|35947.9|35941.2|35936.4|292
1637820300000|2021-11-25 06:05:00|35952.7|35947.9|35947.2|35942.4|35953.2|35948.4|35943.7|35938.9|166
1637820600000|2021-11-25 06:10:00|35948.2|35943.4|35943.7|35938.9|35950.2|35945.4|35942.2|35937.4|95
1637820900000|2021-11-25 06:15:00|35943.2|35938.4|35940.7|35935.9|35944.2|35939.4|35939.7|35934.9|69
1637821200000|2021-11-25 06:20:00|35941.2|35936.4|35941.2|35936.4|35942.2|35937.4|35939.2|35934.4|39
1637821500000|2021-11-25 06:25:00|35941.7|35936.9|35943.2|35938.4|35944.2|35939.4|35941.2|35936.4|73
1637821800000|2021-11-25 06:30:00|35943.7|35938.9|35948.7|35943.9|35948.7|35943.9|35941.7|35936.9|81
1637822100000|2021-11-25 06:35:00|35949.2|35944.4|35948.7|35943.9|35952.2|35947.4|35946.2|35941.4|112
1637822400000|2021-11-25 06:40:00|35949.7|35944.9|35949.7|35944.9|35953.7|35948.9|35948.7|35943.9|48
1637822700000|2021-11-25 06:45:00|35950.2|35945.4|35952.7|35947.9|35953.2|35948.4|35949.7|35944.9|16
1637823000000|2021-11-25 06:50:00|35953.2|35948.4|35949.7|35944.9|35953.2|35948.4|35949.2|35944.4|55
1637823300000|2021-11-25 06:55:00|35950.2|35945.4|35951.2|35946.4|35951.7|35946.9|35947.2|35942.4|88
1637823600000|2021-11-25 07:00:00|35950.6|35947|35947.1|35943.5|35955.6|35952|35945.6|35942|252
1637823900000|2021-11-25 07:05:00|35946.6|35943|35950.1|35946.5|35956.1|35952.5|35943.1|35939.5|91
1637824200000|2021-11-25 07:10:00|35949.6|35946|35952.6|35949|35955.1|35951.5|35946.6|35943|121
1637824500000|2021-11-25 07:15:00|35953.1|35949.5|35946.1|35942.5|35954.6|35951|35944.1|35940.5|95
1637824800000|2021-11-25 07:20:00|35946.6|35943|35937.1|35933.5|35946.6|35943|35936.1|35932.5|145
1637825100000|2021-11-25 07:25:00|35936.6|35933|35927.6|35924|35937.1|35933.5|35923.6|35920|263
1637825400000|2021-11-25 07:30:00|35927.1|35923.5|35929.1|35925.5|35931.6|35928|35925.1|35921.5|119
1637825700000|2021-11-25 07:35:00|35929.6|35926|35935.1|35931.5|35935.1|35931.5|35927.6|35924|92
1637826000000|2021-11-25 07:40:00|35935.6|35932|35939.6|35936|35941.6|35938|35930.6|35927|238
1637826300000|2021-11-25 07:45:00|35940.1|35936.5|35943.1|35939.5|35946.6|35943|35939.6|35936|97
1637826600000|2021-11-25 07:50:00|35942.6|35939|35938.6|35935|35945.1|35941.5|35936.1|35932.5|63
1637826900000|2021-11-25 07:55:00|35939.1|35935.5|35933.6|35930|35939.6|35936|35929.6|35926|168
1637827200000|2021-11-25 08:00:00|35933.1|35929.5|35919.6|35916|35935.1|35931.5|35910.6|35907|714
1637827500000|2021-11-25 08:05:00|35920.6|35917|35921.6|35918|35924.6|35921|35914.1|35910.5|282
1637827800000|2021-11-25 08:10:00|35921.1|35917.5|35918.1|35914.5|35924.1|35920.5|35914.6|35911|254
1637828100000|2021-11-25 08:15:00|35918.6|35915|35916.1|35912.5|35921.6|35918|35910.1|35906.5|294
1637828400000|2021-11-25 08:20:00|35915.6|35912|35924.6|35921|35927.1|35923.5|35914.1|35910.5|265
1637828700000|2021-11-25 08:25:00|35925.1|35921.5|35901.1|35897.5|35925.6|35922|35899.6|35896|240
1637829000000|2021-11-25 08:30:00|35900.6|35897|35910.6|35907|35913.1|35909.5|35892.6|35889|335
1637829300000|2021-11-25 08:35:00|35909.6|35906|35913.1|35909.5|35915.1|35911.5|35904.6|35901|146
1637829600000|2021-11-25 08:40:00|35913.6|35910|35906.6|35903|35914.1|35910.5|35902.1|35898.5|131
1637829900000|2021-11-25 08:45:00|35907.1|35903.5|35907.6|35904|35908.6|35905|35903.6|35900|82
1637830200000|2021-11-25 08:50:00|35907.1|35903.5|35911.6|35908|35912.1|35908.5|35905.1|35901.5|69
1637830500000|2021-11-25 08:55:00|35912.1|35908.5|35928.6|35925|35930.6|35927|35910.6|35907|206
1637830800000|2021-11-25 09:00:00|35928.1|35924.5|35918.1|35914.5|35930.1|35926.5|35917.1|35913.5|176
1637831100000|2021-11-25 09:05:00|35918.6|35915|35909.6|35906|35921.6|35918|35907.1|35903.5|122
1637831400000|2021-11-25 09:10:00|35910.1|35906.5|35901.6|35898|35914.6|35911|35899.6|35896|120
1637831700000|2021-11-25 09:15:00|35902.1|35898.5|35899.1|35895.5|35902.1|35898.5|35892.6|35889|196
1637832000000|2021-11-25 09:20:00|35899.6|35896|35896.6|35893|35902.1|35898.5|35895.1|35891.5|72
1637832300000|2021-11-25 09:25:00|35897.6|35894|35902.1|35898.5|35905.6|35902|35897.6|35894|180
1637832600000|2021-11-25 09:30:00|35902.6|35899|35908.6|35905|35909.1|35905.5|35900.1|35896.5|91
1637832900000|2021-11-25 09:35:00|35908.1|35904.5|35898.6|35895|35908.6|35905|35898.1|35894.5|91
1637833200000|2021-11-25 09:40:00|35899.1|35895.5|35895.1|35891.5|35901.1|35897.5|35894.1|35890.5|58
1637833500000|2021-11-25 09:45:00|35895.6|35892|35893.6|35890|35896.1|35892.5|35886.1|35882.5|151
1637833800000|2021-11-25 09:50:00|35894.1|35890.5|35890.1|35886.5|35899.1|35895.5|35890.1|35886.5|85
1637834100000|2021-11-25 09:55:00|35889.6|35886|35883.6|35880|35890.6|35887|35879.6|35876|247
1637834400000|2021-11-25 10:00:00|35884.6|35881|35868.6|35865|35885.6|35882|35868.1|35864.5|236
1637834700000|2021-11-25 10:05:00|35869.1|35865.5|35865.1|35861.5|35872.1|35868.5|35860.6|35857|249
1637835000000|2021-11-25 10:10:00|35864.6|35861|35863.6|35860|35865.1|35861.5|35856.1|35852.5|264
1637835300000|2021-11-25 10:15:00|35864.1|35860.5|35863.1|35859.5|35873.6|35870|35860.1|35856.5|233
1637835600000|2021-11-25 10:20:00|35862.6|35859|35862.1|35858.5|35865.6|35862|35856.6|35853|106
1637835900000|2021-11-25 10:25:00|35861.6|35858|35857.6|35854|35863.6|35860|35850.1|35846.5|169
1637836200000|2021-11-25 10:30:00|35857.1|35853.5|35860.6|35857|35863.1|35859.5|35852.6|35849|172
1637836500000|2021-11-25 10:35:00|35861.1|35857.5|35865.1|35861.5|35869.1|35865.5|35859.6|35856|159
1637836800000|2021-11-25 10:40:00|35864.6|35861|35867.1|35863.5|35869.6|35866|35853.6|35850|225
1637837100000|2021-11-25 10:45:00|35866.6|35863|35869.6|35866|35870.6|35867|35855.1|35851.5|169
1637837400000|2021-11-25 10:50:00|35870.6|35867|35871.1|35867.5|35876.6|35873|35866.6|35863|192
1637837700000|2021-11-25 10:55:00|35870.6|35867|35877.1|35873.5|35878.1|35874.5|35866.6|35863|129
1637838000000|2021-11-25 11:00:00|35877.6|35874|35885.1|35881.5|35885.1|35881.5|35869.1|35865.5|139
1637838300000|2021-11-25 11:05:00|35884.6|35881|35875.6|35872|35885.6|35882|35875.6|35872|107
1637838600000|2021-11-25 11:10:00|35875.1|35871.5|35868.1|35864.5|35875.6|35872|35867.1|35863.5|200
1637838900000|2021-11-25 11:15:00|35868.6|35865|35866.6|35863|35873.6|35870|35861.6|35858|136
1637839200000|2021-11-25 11:20:00|35866.1|35862.5|35869.6|35866|35873.1|35869.5|35863.1|35859.5|201
1637839500000|2021-11-25 11:25:00|35870.1|35866.5|35878.1|35874.5|35878.6|35875|35866.6|35863|171
1637839800000|2021-11-25 11:30:00|35878.6|35875|35873.6|35870|35878.6|35875|35871.6|35868|96
1637840100000|2021-11-25 11:35:00|35874.1|35870.5|35880.1|35876.5|35880.6|35877|35868.6|35865|88
1637840400000|2021-11-25 11:40:00|35879.6|35876|35890.1|35886.5|35893.1|35889.5|35878.6|35875|239
1637840700000|2021-11-25 11:45:00|35889.6|35886|35891.6|35888|35892.6|35889|35886.6|35883|47
1637841000000|2021-11-25 11:50:00|35891.1|35887.5|35896.6|35893|35896.6|35893|35890.6|35887|70
1637841300000|2021-11-25 11:55:00|35896.1|35892.5|35898.1|35894.5|35901.6|35898|35891.1|35887.5|156
1637841600000|2021-11-25 12:00:00|35898.6|35895|35884.1|35880.5|35898.6|35895|35882.6|35879|148
1637841900000|2021-11-25 12:05:00|35884.6|35881|35887.6|35884|35888.6|35885|35882.1|35878.5|72
1637842200000|2021-11-25 12:10:00|35887.1|35883.5|35895.1|35891.5|35896.6|35893|35886.1|35882.5|67
1637842500000|2021-11-25 12:15:00|35895.6|35892|35888.1|35884.5|35897.1|35893.5|35887.1|35883.5|74
1637842800000|2021-11-25 12:20:00|35887.6|35884|35878.1|35874.5|35888.1|35884.5|35877.6|35874|68
1637843100000|2021-11-25 12:25:00|35879.1|35875.5|35871.1|35867.5|35879.6|35876|35868.6|35865|109
1637843400000|2021-11-25 12:30:00|35871.6|35868|35884.6|35881|35884.6|35881|35869.1|35865.5|211
1637843700000|2021-11-25 12:35:00|35885.1|35881.5|35884.1|35880.5|35886.6|35883|35876.1|35872.5|128
1637844000000|2021-11-25 12:40:00|35884.6|35881|35892.1|35888.5|35893.1|35889.5|35883.6|35880|111
1637844300000|2021-11-25 12:45:00|35891.6|35888|35880.6|35877|35894.6|35891|35879.6|35876|149
1637844600000|2021-11-25 12:50:00|35881.1|35877.5|35876.1|35872.5|35882.1|35878.5|35869.6|35866|205
1637844900000|2021-11-25 12:55:00|35876.6|35873|35869.1|35865.5|35877.1|35873.5|35868.1|35864.5|85
1637845200000|2021-11-25 13:00:00|35868.6|35865|35864.1|35860.5|35868.6|35865|35859.1|35855.5|138
1637845500000|2021-11-25 13:05:00|35863.6|35860|35855.6|35852|35868.1|35864.5|35855.6|35852|137
1637845800000|2021-11-25 13:10:00|35855.1|35851.5|35855.6|35852|35861.6|35858|35850.1|35846.5|138
1637846100000|2021-11-25 13:15:00|35855.1|35851.5|35845.1|35841.5|35857.6|35854|35843.6|35840|162
1637846400000|2021-11-25 13:20:00|35845.6|35842|35845.1|35841.5|35850.1|35846.5|35843.1|35839.5|165
1637846700000|2021-11-25 13:25:00|35844.6|35841|35842.6|35839|35849.6|35846|35840.6|35837|112
1637847000000|2021-11-25 13:30:00|35843.1|35839.5|35839.6|35836|35844.1|35840.5|35836.6|35833|220
1637847300000|2021-11-25 13:35:00|35840.1|35836.5|35834.1|35830.5|35842.1|35838.5|35831.6|35828|191
1637847600000|2021-11-25 13:40:00|35833.6|35830|35839.6|35836|35840.1|35836.5|35828.6|35825|181
1637847900000|2021-11-25 13:45:00|35840.1|35836.5|35823.1|35819.5|35841.6|35838|35822.6|35819|237
1637848200000|2021-11-25 13:50:00|35823.6|35820|35826.1|35822.5|35827.1|35823.5|35818.1|35814.5|215
1637848500000|2021-11-25 13:55:00|35825.6|35822|35828.1|35824.5|35828.6|35825|35822.6|35819|101
1637848800000|2021-11-25 14:00:00|35827.6|35824|35835.1|35831.5|35836.6|35833|35823.1|35819.5|199
1637849100000|2021-11-25 14:05:00|35834.1|35830.5|35835.1|35831.5|35837.1|35833.5|35830.1|35826.5|115
1637849400000|2021-11-25 14:10:00|35834.6|35831|35816.1|35812.5|35836.6|35833|35812.6|35809|403
1637849700000|2021-11-25 14:15:00|35815.6|35812|35824.6|35821|35825.1|35821.5|35812.6|35809|168
1637850000000|2021-11-25 14:20:00|35824.1|35820.5|35834.6|35831|35837.6|35834|35820.6|35817|276
1637850300000|2021-11-25 14:25:00|35835.6|35832|35845.6|35842|35845.6|35842|35834.6|35831|159
1637850600000|2021-11-25 14:30:00|35845|35842.6|35846|35843.6|35846|35843.6|35836.5|35834.1|252
1637850900000|2021-11-25 14:35:00|35844|35841.6|35859|35856.6|35862.5|35860.1|35839|35836.6|683
1637851200000|2021-11-25 14:40:00|35858.5|35856.1|35872|35869.6|35876|35873.6|35856.5|35854.1|397
1637851500000|2021-11-25 14:45:00|35869.5|35867.1|35860.5|35858.1|35877|35874.6|35860.5|35858.1|292
1637851800000|2021-11-25 14:50:00|35861|35858.6|35858|35855.6|35863|35860.6|35854.5|35852.1|200
1637852100000|2021-11-25 14:55:00|35858.5|35856.1|35861|35858.6|35865|35862.6|35857|35854.6|192
1637852400000|2021-11-25 15:00:00|35860|35857.6|35839.5|35837.1|35860|35857.6|35838|35835.6|355
1637852700000|2021-11-25 15:05:00|35840|35837.6|35843.5|35841.1|35844|35841.6|35836|35833.6|189
1637853000000|2021-11-25 15:10:00|35843|35840.6|35827|35824.6|35848.5|35846.1|35827|35824.6|262
1637853300000|2021-11-25 15:15:00|35826|35823.6|35815.5|35813.1|35832|35829.6|35814.5|35812.1|337
1637853600000|2021-11-25 15:20:00|35815|35812.6|35831.5|35829.1|35833|35830.6|35812|35809.6|337
1637853900000|2021-11-25 15:25:00|35831|35828.6|35829.5|35827.1|35836|35833.6|35828|35825.6|184
1637854200000|2021-11-25 15:30:00|35829|35826.6|35835|35832.6|35839.5|35837.1|35827|35824.6|164
1637854500000|2021-11-25 15:35:00|35834.5|35832.1|35841|35838.6|35841.5|35839.1|35832.5|35830.1|69
1637854800000|2021-11-25 15:40:00|35840.5|35838.1|35841.5|35839.1|35842.5|35840.1|35837|35834.6|57
1637855100000|2021-11-25 15:45:00|35842|35839.6|35828|35825.6|35846|35843.6|35825.5|35823.1|360
1637855400000|2021-11-25 15:50:00|35828.5|35826.1|35830|35827.6|35832|35829.6|35824|35821.6|165
1637855700000|2021-11-25 15:55:00|35829|35826.6|35825.5|35823.1|35830.5|35828.1|35820|35817.6|168
1637856000000|2021-11-25 16:00:00|35826|35823.6|35823.5|35821.1|35826.5|35824.1|35820|35817.6|197
1637856300000|2021-11-25 16:05:00|35824|35821.6|35828|35825.6|35830.5|35828.1|35821.5|35819.1|167
1637856600000|2021-11-25 16:10:00|35828.5|35826.1|35834.5|35832.1|35834.5|35832.1|35824|35821.6|121
1637856900000|2021-11-25 16:15:00|35834|35831.6|35839|35836.6|35842|35839.6|35832|35829.6|196
1637857200000|2021-11-25 16:20:00|35838.5|35836.1|35842|35839.6|35843|35840.6|35838|35835.6|130
1637857500000|2021-11-25 16:25:00|35841.5|35839.1|35849|35846.6|35851|35848.6|35839.5|35837.1|145
1637857800000|2021-11-25 16:30:00|35849.5|35847.1|35851|35848.6|35853.5|35851.1|35845|35842.6|200
1637858100000|2021-11-25 16:35:00|35850.5|35848.1|35844|35841.6|35857|35854.6|35843|35840.6|184
1637858400000|2021-11-25 16:40:00|35844.5|35842.1|35839.5|35837.1|35846.5|35844.1|35839|35836.6|63
1637858700000|2021-11-25 16:45:00|35839|35836.6|35847.5|35845.1|35847.5|35845.1|35838.5|35836.1|84
1637859000000|2021-11-25 16:50:00|35847|35844.6|35848|35845.6|35858|35855.6|35847|35844.6|180
1637859300000|2021-11-25 16:55:00|35848.5|35846.1|35854|35851.6|35856|35853.6|35847.5|35845.1|83
1637859600000|2021-11-25 17:00:00|35854.5|35852.1|35850|35847.6|35857|35854.6|35845.5|35843.1|142
1637859900000|2021-11-25 17:05:00|35849.5|35847.1|35849|35846.6|35850|35847.6|35845.5|35843.1|74
1637860200000|2021-11-25 17:10:00|35849.5|35847.1|35857|35854.6|35858|35855.6|35847.5|35845.1|87
1637860500000|2021-11-25 17:15:00|35857.5|35855.1|35860|35857.6|35860|35857.6|35855.5|35853.1|97
1637860800000|2021-11-25 17:20:00|35860.5|35858.1|35855.5|35853.1|35865.5|35863.1|35852.5|35850.1|98
1637861100000|2021-11-25 17:25:00|35855|35852.6|35855|35852.6|35859|35856.6|35854|35851.6|66
1637861400000|2021-11-25 17:30:00|35855.5|35853.1|35851.5|35849.1|35862|35859.6|35849.5|35847.1|155
1637861700000|2021-11-25 17:35:00|35851|35848.6|35845|35842.6|35852|35849.6|35844.5|35842.1|55
1637862000000|2021-11-25 17:40:00|35845.5|35843.1|35845.5|35843.1|35849|35846.6|35842|35839.6|56
1637862300000|2021-11-25 17:45:00|35846.5|35844.1|35848.5|35846.1|35852.5|35850.1|35845.5|35843.1|68
1637862600000|2021-11-25 17:50:00|35849.5|35847.1|35847|35844.6|35857.5|35855.1|35846|35843.6|109
1637862900000|2021-11-25 17:55:00|35846.5|35844.1|35839.5|35837.1|35847|35844.6|35835.5|35833.1|134
1637863200000|2021-11-25 18:00:00|35841.1|35831.3|35843.3|35833.5|35843.5|35833.7|35840.9|35831.1|0
1637863500000|2021-11-25 18:05:00|35843.2|35833.4|35844.1|35834.3|35844.4|35834.6|35843.2|35833.4|0
1637863800000|2021-11-25 18:10:00|35844.8|35835|35847.9|35838.1|35850.1|35840.3|35844.8|35835|0
1637864100000|2021-11-25 18:15:00|35848|35838.2|35848.6|35838.8|35848.7|35838.9|35846.4|35836.6|0
1637864400000|2021-11-25 18:20:00|35849|35839.2|35848.5|35838.7|35849.2|35839.4|35848.5|35838.7|0
1637864700000|2021-11-25 18:25:00|35848.9|35839.1|35848.7|35838.9|35850.8|35841|35848.7|35838.9|0
1637865000000|2021-11-25 18:30:00|35848.4|35838.6|35851.4|35841.6|35851.4|35841.6|35848.3|35838.5|0
1637865300000|2021-11-25 18:35:00|35851.3|35841.5|35851.7|35841.9|35851.7|35841.9|35851.3|35841.5|0
1637865600000|2021-11-25 18:40:00|35851.8|35842|35851.9|35842.1|35854.3|35844.5|35851.8|35842|0
1637865900000|2021-11-25 18:45:00|35852|35842.2|35852|35842.2|35852|35842.2|35852|35842.2|0
1637866200000|2021-11-25 18:50:00|35851.9|35842.1|35849.8|35840|35852|35842.2|35849.8|35840|0
1637866500000|2021-11-25 18:55:00|35849.7|35839.9|35847.7|35837.9|35852|35842.2|35847.7|35837.9|0
1637866800000|2021-11-25 19:00:00|35847.9|35838.1|35850|35840.2|35850.1|35840.3|35847.9|35838.1|0
1637867100000|2021-11-25 19:05:00|35849.6|35839.8|35846.5|35836.7|35849.6|35839.8|35845.3|35835.5|0
1637867400000|2021-11-25 19:10:00|35846.3|35836.5|35845.4|35835.6|35846.3|35836.5|35845.4|35835.6|0
1637867700000|2021-11-25 19:15:00|35845.2|35835.4|35846.3|35836.5|35846.3|35836.5|35844.1|35834.3|0
1637868000000|2021-11-25 19:20:00|35846.7|35836.9|35847.8|35838|35847.8|35838|35846.7|35836.9|0
1637868300000|2021-11-25 19:25:00|35848|35838.2|35848.8|35839|35848.9|35839.1|35848|35838.2|0
1637868600000|2021-11-25 19:30:00|35848.9|35839.1|35849.2|35839.4|35849.4|35839.6|35848.9|35839.1|0
1637868900000|2021-11-25 19:35:00|35850|35840.2|35851.5|35841.7|35853.7|35843.9|35850|35840.2|0
1637869200000|2021-11-25 19:40:00|35851.4|35841.6|35851.4|35841.6|35851.4|35841.6|35851.4|35841.6|0
1637869500000|2021-11-25 19:45:00|35851.3|35841.5|35851.5|35841.7|35851.5|35841.7|35851.3|35841.5|0
1637869800000|2021-11-25 19:50:00|35851.6|35841.8|35851.6|35841.8|35851.6|35841.8|35851.6|35841.8|0
1637870100000|2021-11-25 19:55:00|35851.2|35841.4|35845.9|35836.1|35851.2|35841.4|35845|35835.2|0
1637870400000|2021-11-25 20:00:00|35845.7|35835.9|35846.9|35837.1|35846.9|35837.1|35844.7|35834.9|0
1637870700000|2021-11-25 20:05:00|35847.1|35837.3|35849.1|35839.3|35849.1|35839.3|35846.9|35837.1|0
1637871000000|2021-11-25 20:10:00|35849.4|35839.6|35845.8|35836|35851.3|35841.5|35845.8|35836|0
1637871300000|2021-11-25 20:15:00|35845.9|35836.1|35847.2|35837.4|35848.4|35838.6|35844.8|35835|0
1637871600000|2021-11-25 20:20:00|35847.4|35837.6|35847.3|35837.5|35849.7|35839.9|35847.3|35837.5|0
1637871900000|2021-11-25 20:25:00|35847.1|35837.3|35847.3|35837.5|35847.3|35837.5|35845.1|35835.3|0
1637872200000|2021-11-25 20:30:00|35847.7|35837.9|35847.6|35837.8|35847.7|35837.9|35847.6|35837.8|0
1637872500000|2021-11-25 20:35:00|35848|35838.2|35849.8|35840|35850.7|35840.9|35846.4|35836.6|0
1637872800000|2021-11-25 20:40:00|35849.6|35839.8|35849|35839.2|35850.1|35840.3|35848.6|35838.8|0
1637873100000|2021-11-25 20:45:00|35849.1|35839.3|35850.1|35840.3|35852.3|35842.5|35849.1|35839.3|0
1637873400000|2021-11-25 20:50:00|35850.3|35840.5|35854.6|35844.8|35854.8|35845|35849|35839.2|0
1637873700000|2021-11-25 20:55:00|35854.8|35845|35862|35852.2|35867.2|35857.4|35854.6|35844.8|0
1637874000000|2021-11-25 21:00:00|35862.3|35852.5|35861.2|35851.4|35862.3|35852.5|35861.2|35851.4|0
1637874300000|2021-11-25 21:05:00|35861.1|35851.3|35860.3|35850.5|35861.1|35851.3|35860.3|35850.5|0
1637874600000|2021-11-25 21:10:00|35860.7|35850.9|35861|35851.2|35861|35851.2|35860.6|35850.8|0
1637874900000|2021-11-25 21:15:00|35860.9|35851.1|35861.1|35851.3|35861.1|35851.3|35860.9|35851.1|0
1637875200000|2021-11-25 21:20:00|35861.3|35851.5|35861.9|35852.1|35862|35852.2|35861.3|35851.5|0
1637875500000|2021-11-25 21:25:00|35862|35852.2|35863|35853.2|35863.1|35853.3|35861.4|35851.6|0
1637875800000|2021-11-25 21:30:00|35863.1|35853.3|35863.1|35853.3|35863.5|35853.7|35863.1|35853.3|0
1637876100000|2021-11-25 21:35:00|35863.2|35853.4|35863.2|35853.4|35863.2|35853.4|35863.2|35853.4|0
1637876400000|2021-11-25 21:40:00|35862.8|35853|35862.8|35853|35862.8|35853|35862.8|35853|0
1637876700000|2021-11-25 21:45:00|35862.7|35852.9|35862.7|35852.9|35862.7|35852.9|35862.7|35852.9|0
1637877000000|2021-11-25 21:50:00|35862.8|35853|35862.8|35853|35862.8|35853|35862.8|35853|0
1637877300000|2021-11-25 21:55:00|35861.5|35851.7|35861.5|35851.7|35861.5|35851.7|35861.5|35851.7|0
1637877600000|2021-11-25 22:00:00|35861.4|35851.6|35857.6|35847.8|35861.4|35851.6|35857.6|35847.8|0
1637877900000|2021-11-25 22:05:00|35857.7|35847.9|35856.9|35847.1|35857.7|35847.9|35856.9|35847.1|0
1637878200000|2021-11-25 22:10:00|35856.8|35847|35856.4|35846.6|35856.8|35847|35856.4|35846.6|0
1637878500000|2021-11-25 22:15:00|35856.3|35846.5|35856.1|35846.3|35856.4|35846.6|35856.1|35846.3|0
1637878800000|2021-11-25 22:20:00|35856|35846.2|35856|35846.2|35856|35846.2|35856|35846.2|0
1637879100000|2021-11-25 22:25:00|35855.8|35846|35855.8|35846|35855.8|35846|35855.8|35846|0
1637879700000|2021-11-25 22:35:00|35855.6|35845.8|35855.6|35845.8|35855.6|35845.8|35855.6|35845.8|0
1637880000000|2021-11-25 22:40:00|35855.5|35845.7|35855.5|35845.7|35855.5|35845.7|35855.5|35845.7|0
1637880300000|2021-11-25 22:45:00|35854.8|35845|35854.4|35844.6|35854.8|35845|35854.4|35844.6|0
1637880600000|2021-11-25 22:50:00|35854.3|35844.5|35854.3|35844.5|35854.3|35844.5|35854.1|35844.3|0
1637880900000|2021-11-25 22:55:00|35854.2|35844.4|35854.3|35844.5|35854.3|35844.5|35854.2|35844.4|0
1637881200000|2021-11-25 23:00:00|35867.7|35862.9|35815.7|35810.9|35867.7|35862.9|35815.7|35810.9|247
1637881500000|2021-11-25 23:05:00|35815.2|35810.4|35796.7|35791.9|35815.2|35810.4|35789.7|35784.9|357
1637881800000|2021-11-25 23:10:00|35795.7|35790.9|35809.7|35804.9|35812.2|35807.4|35793.2|35788.4|113
1637882100000|2021-11-25 23:15:00|35809.2|35804.4|35792.2|35787.4|35815.2|35810.4|35791.2|35786.4|184
1637882400000|2021-11-25 23:20:00|35791.7|35786.9|35775.7|35770.9|35795.2|35790.4|35769.7|35764.9|392
1637882700000|2021-11-25 23:25:00|35776.2|35771.4|35761.7|35756.9|35776.2|35771.4|35755.7|35750.9|361
1637883000000|2021-11-25 23:30:00|35762.2|35757.4|35724.7|35719.9|35767.7|35762.9|35716.7|35711.9|744
1637883300000|2021-11-25 23:35:00|35725.2|35720.4|35736.7|35731.9|35744.7|35739.9|35723.7|35718.9|235
1637883600000|2021-11-25 23:40:00|35736.2|35731.4|35727.7|35722.9|35738.7|35733.9|35726.2|35721.4|157
1637883900000|2021-11-25 23:45:00|35728.2|35723.4|35714.7|35709.9|35736.2|35731.4|35713.7|35708.9|248
1637884200000|2021-11-25 23:50:00|35714.2|35709.4|35708.7|35703.9|35723.7|35718.9|35704.2|35699.4|314
1637884500000|2021-11-25 23:55:00|35708.2|35703.4|35681.7|35676.9|35708.7|35703.9|35666.7|35661.9|659
1637884800000|2021-11-26 00:00:00|35681.2|35676.4|35653.7|35648.9|35684.7|35679.9|35632.2|35627.4|741
1637885100000|2021-11-26 00:05:00|35652.7|35647.9|35641.7|35636.9|35657.7|35652.9|35639.2|35634.4|432
1637885400000|2021-11-26 00:10:00|35642.2|35637.4|35654.2|35649.4|35654.7|35649.9|35636.2|35631.4|347
1637885700000|2021-11-26 00:15:00|35654.7|35649.9|35648.7|35643.9|35664.7|35659.9|35634.7|35629.9|379
1637886000000|2021-11-26 00:20:00|35649.2|35644.4|35621.7|35616.9|35650.2|35645.4|35614.2|35609.4|511
1637886300000|2021-11-26 00:25:00|35622.2|35617.4|35601.7|35596.9|35623.7|35618.9|35584.7|35579.9|830
1637886600000|2021-11-26 00:30:00|35601.2|35596.4|35601.7|35596.9|35619.7|35614.9|35585.7|35580.9|448
1637886900000|2021-11-26 00:35:00|35601.2|35596.4|35611.7|35606.9|35616.7|35611.9|35600.7|35595.9|180
1637887200000|2021-11-26 00:40:00|35611.2|35606.4|35616.7|35611.9|35621.7|35616.9|35609.2|35604.4|226
1637887500000|2021-11-26 00:45:00|35617.2|35612.4|35622.2|35617.4|35632.7|35627.9|35611.2|35606.4|305
1637887800000|2021-11-26 00:50:00|35621.7|35616.9|35594.2|35589.4|35621.7|35616.9|35592.7|35587.9|392
1637888100000|2021-11-26 00:55:00|35593.7|35588.9|35615.7|35610.9|35621.7|35616.9|35591.2|35586.4|274
1637888400000|2021-11-26 01:00:00|35616.7|35611.9|35595.7|35590.9|35623.7|35618.9|35593.7|35588.9|437
1637888700000|2021-11-26 01:05:00|35595.2|35590.4|35556.2|35551.4|35604.2|35599.4|35537.2|35532.4|997
1637889000000|2021-11-26 01:10:00|35555.7|35550.9|35539.7|35534.9|35558.7|35553.9|35532.2|35527.4|512
1637889300000|2021-11-26 01:15:00|35540.2|35535.4|35539.7|35534.9|35550.7|35545.9|35532.7|35527.9|345
1637889600000|2021-11-26 01:20:00|35540.2|35535.4|35538.2|35533.4|35551.7|35546.9|35534.7|35529.9|236
1637889900000|2021-11-26 01:25:00|35537.7|35532.9|35593.2|35588.4|35595.2|35590.4|35537.2|35532.4|541
1637890200000|2021-11-26 01:30:00|35593.7|35588.9|35567.7|35562.9|35594.2|35589.4|35563.7|35558.9|358
1637890500000|2021-11-26 01:35:00|35567.2|35562.4|35508.2|35503.4|35567.7|35562.9|35507.2|35502.4|531
1637890800000|2021-11-26 01:40:00|35507.7|35502.9|35504.7|35499.9|35519.7|35514.9|35486.7|35481.9|844
1637891100000|2021-11-26 01:45:00|35504.2|35499.4|35534.7|35529.9|35538.7|35533.9|35500.7|35495.9|578
1637891400000|2021-11-26 01:50:00|35533.2|35528.4|35531.7|35526.9|35538.7|35533.9|35514.2|35509.4|285
1637891700000|2021-11-26 01:55:00|35532.2|35527.4|35535.7|35530.9|35538.7|35533.9|35522.7|35517.9|165
1637892000000|2021-11-26 02:00:00|35535.2|35530.4|35518.7|35513.9|35538.7|35533.9|35518.2|35513.4|264
1637892300000|2021-11-26 02:05:00|35518.2|35513.4|35521.7|35516.9|35524.7|35519.9|35513.2|35508.4|129
1637892600000|2021-11-26 02:10:00|35522.2|35517.4|35494.2|35489.4|35523.2|35518.4|35481.7|35476.9|555
1637892900000|2021-11-26 02:15:00|35491.7|35486.9|35469.2|35464.4|35493.2|35488.4|35442.7|35437.9|968
1637893200000|2021-11-26 02:20:00|35470.2|35465.4|35450.7|35445.9|35474.2|35469.4|35448.7|35443.9|401
1637893500000|2021-11-26 02:25:00|35450.2|35445.4|35432.7|35427.9|35455.7|35450.9|35388.7|35383.9|1610
1637893800000|2021-11-26 02:30:00|35433.2|35428.4|35434.2|35429.4|35443.2|35438.4|35408.7|35403.9|595
1637894100000|2021-11-26 02:35:00|35433.7|35428.9|35412.7|35407.9|35445.2|35440.4|35411.7|35406.9|253
1637894400000|2021-11-26 02:40:00|35412.2|35407.4|35439.7|35434.9|35447.7|35442.9|35410.7|35405.9|354
1637894700000|2021-11-26 02:45:00|35439.2|35434.4|35423.7|35418.9|35449.2|35444.4|35423.7|35418.9|190
1637895000000|2021-11-26 02:50:00|35424.2|35419.4|35404.7|35399.9|35432.2|35427.4|35403.2|35398.4|581
1637895300000|2021-11-26 02:55:00|35404.2|35399.4|35422.7|35417.9|35428.7|35423.9|35402.7|35397.9|642
1637895600000|2021-11-26 03:00:00|35421.7|35416.9|35405.7|35400.9|35425.7|35420.9|35405.2|35400.4|178
1637895900000|2021-11-26 03:05:00|35404.7|35399.9|35415.2|35410.4|35429.7|35424.9|35399.7|35394.9|326
1637896200000|2021-11-26 03:10:00|35415.7|35410.9|35445.7|35440.9|35447.7|35442.9|35406.2|35401.4|552
1637896500000|2021-11-26 03:15:00|35446.2|35441.4|35438.2|35433.4|35447.2|35442.4|35427.7|35422.9|166
1637896800000|2021-11-26 03:20:00|35437.7|35432.9|35420.7|35415.9|35438.2|35433.4|35414.7|35409.9|168
1637897100000|2021-11-26 03:25:00|35421.2|35416.4|35423.7|35418.9|35433.2|35428.4|35406.2|35401.4|269
1637897400000|2021-11-26 03:30:00|35423.2|35418.4|35414.7|35409.9|35425.2|35420.4|35409.2|35404.4|178
1637897700000|2021-11-26 03:35:00|35414.2|35409.4|35374.7|35369.9|35415.2|35410.4|35374.7|35369.9|531
1637898000000|2021-11-26 03:40:00|35374.2|35369.4|35371.7|35366.9|35399.7|35394.9|35367.7|35362.9|697
1637898300000|2021-11-26 03:45:00|35371.2|35366.4|35387.2|35382.4|35387.2|35382.4|35367.7|35362.9|395
1637898600000|2021-11-26 03:50:00|35386.7|35381.9|35377.7|35372.9|35391.7|35386.9|35376.7|35371.9|113
1637898900000|2021-11-26 03:55:00|35378.2|35373.4|35364.7|35359.9|35379.7|35374.9|35334.2|35329.4|737
1637899200000|2021-11-26 04:00:00|35365.2|35360.4|35361.2|35356.4|35385.7|35380.9|35360.7|35355.9|415
1637899500000|2021-11-26 04:05:00|35361.7|35356.9|35335.2|35330.4|35362.2|35357.4|35334.2|35329.4|320
1637899800000|2021-11-26 04:10:00|35335.7|35330.9|35352.7|35347.9|35358.2|35353.4|35335.2|35330.4|212
1637900100000|2021-11-26 04:15:00|35353.2|35348.4|35355.2|35350.4|35357.7|35352.9|35344.7|35339.9|205
1637900400000|2021-11-26 04:20:00|35355.7|35350.9|35365.2|35360.4|35367.2|35362.4|35355.7|35350.9|189
1637900700000|2021-11-26 04:25:00|35364.7|35359.9|35381.2|35376.4|35389.2|35384.4|35362.7|35357.9|353
1637901000000|2021-11-26 04:30:00|35380.7|35375.9|35377.7|35372.9|35393.2|35388.4|35375.2|35370.4|303
1637901300000|2021-11-26 04:35:00|35378.2|35373.4|35386.7|35381.9|35395.2|35390.4|35369.7|35364.9|195
1637901600000|2021-11-26 04:40:00|35386.2|35381.4|35375.7|35370.9|35392.7|35387.9|35373.7|35368.9|168
1637901900000|2021-11-26 04:45:00|35376.2|35371.4|35372.2|35367.4|35383.2|35378.4|35371.7|35366.9|89
1637902200000|2021-11-26 04:50:00|35371.2|35366.4|35380.7|35375.9|35381.2|35376.4|35363.2|35358.4|221
1637902500000|2021-11-26 04:55:00|35380.2|35375.4|35364.7|35359.9|35380.7|35375.9|35364.7|35359.9|201
1637902800000|2021-11-26 05:00:00|35365.2|35360.4|35356.7|35351.9|35368.2|35363.4|35348.7|35343.9|200
1637903100000|2021-11-26 05:05:00|35356.2|35351.4|35348.7|35343.9|35358.2|35353.4|35340.2|35335.4|253
1637903400000|2021-11-26 05:10:00|35348.2|35343.4|35343.2|35338.4|35352.7|35347.9|35338.7|35333.9|163
1637903700000|2021-11-26 05:15:00|35343.7|35338.9|35335.7|35330.9|35346.2|35341.4|35335.2|35330.4|134
1637904000000|2021-11-26 05:20:00|35336.2|35331.4|35345.7|35340.9|35347.7|35342.9|35335.7|35330.9|117
1637904300000|2021-11-26 05:25:00|35345.2|35340.4|35338.7|35333.9|35350.7|35345.9|35338.2|35333.4|109
1637904600000|2021-11-26 05:30:00|35339.2|35334.4|35345.7|35340.9|35356.2|35351.4|35338.7|35333.9|119
1637904900000|2021-11-26 05:35:00|35345.2|35340.4|35336.2|35331.4|35350.7|35345.9|35335.2|35330.4|306
1637905200000|2021-11-26 05:40:00|35336.7|35331.9|35353.2|35348.4|35360.2|35355.4|35336.7|35331.9|231
1637905500000|2021-11-26 05:45:00|35353.7|35348.9|35364.2|35359.4|35370.7|35365.9|35352.7|35347.9|331
1637905800000|2021-11-26 05:50:00|35363.7|35358.9|35367.7|35362.9|35375.7|35370.9|35360.2|35355.4|204
1637906100000|2021-11-26 05:55:00|35367.2|35362.4|35367.2|35362.4|35375.2|35370.4|35357.7|35352.9|684
1637906400000|2021-11-26 06:00:00|35366.7|35361.9|35360.7|35355.9|35373.7|35368.9|35344.7|35339.9|654
1637906700000|2021-11-26 06:05:00|35361.2|35356.4|35365.2|35360.4|35368.7|35363.9|35356.7|35351.9|104
1637907000000|2021-11-26 06:10:00|35364.7|35359.9|35355.2|35350.4|35366.2|35361.4|35348.7|35343.9|142
1637907300000|2021-11-26 06:15:00|35354.7|35349.9|35353.7|35348.9|35363.7|35358.9|35351.7|35346.9|137
1637907600000|2021-11-26 06:20:00|35353.2|35348.4|35349.2|35344.4|35357.7|35352.9|35348.2|35343.4|174
1637907900000|2021-11-26 06:25:00|35348.7|35343.9|35287.7|35282.9|35351.2|35346.4|35273.2|35268.4|1864
1637908200000|2021-11-26 06:30:00|35291.2|35286.4|35263.2|35258.4|35291.7|35286.9|35214.7|35209.9|1802
1637908500000|2021-11-26 06:35:00|35262.7|35257.9|35212.7|35207.9|35262.7|35257.9|35208.2|35203.4|783
1637908800000|2021-11-26 06:40:00|35212.2|35207.4|35243.7|35238.9|35250.7|35245.9|35208.2|35203.4|446
1637909100000|2021-11-26 06:45:00|35245.7|35240.9|35258.2|35253.4|35263.7|35258.9|35219.2|35214.4|522
1637909400000|2021-11-26 06:50:00|35257.7|35252.9|35276.7|35271.9|35278.7|35273.9|35249.2|35244.4|343
1637909700000|2021-11-26 06:55:00|35277.2|35272.4|35242.7|35237.9|35283.7|35278.9|35240.2|35235.4|384
1637910000000|2021-11-26 07:00:00|35242.1|35238.5|35215.1|35211.5|35245.6|35242|35207.6|35204|1173
1637910300000|2021-11-26 07:05:00|35214.6|35211|35099.6|35096|35221.1|35217.5|35063.1|35059.5|3796
1637910600000|2021-11-26 07:10:00|35099.1|35095.5|35143.1|35139.5|35150.6|35147|35079.6|35076|1131
1637910900000|2021-11-26 07:15:00|35143.6|35140|35140.1|35136.5|35178.1|35174.5|35127.1|35123.5|1014
1637911200000|2021-11-26 07:20:00|35139.6|35136|35140.1|35136.5|35174.1|35170.5|35139.1|35135.5|923
1637911500000|2021-11-26 07:25:00|35140.6|35137|35086.1|35082.5|35142.6|35139|35073.1|35069.5|1193
1637911800000|2021-11-26 07:30:00|35086.6|35083|35148.1|35144.5|35149.6|35146|35067.6|35064|1433
1637912100000|2021-11-26 07:35:00|35148.6|35145|35125.1|35121.5|35157.1|35153.5|35109.1|35105.5|921
1637912400000|2021-11-26 07:40:00|35124.1|35120.5|35134.1|35130.5|35145.1|35141.5|35102.1|35098.5|946
1637912700000|2021-11-26 07:45:00|35134.6|35131|35102.6|35099|35135.6|35132|35074.1|35070.5|1037
1637913000000|2021-11-26 07:50:00|35102.1|35098.5|35058.1|35054.5|35110.1|35106.5|35053.6|35050|1443
1637913300000|2021-11-26 07:55:00|35057.1|35053.5|35066.1|35062.5|35104.6|35101|35049.1|35045.5|1561
1637913600000|2021-11-26 08:00:00|35066.6|35063|35027.1|35023.5|35090.6|35087|35026.6|35023|3323
1637913900000|2021-11-26 08:05:00|35026.6|35023|34960.1|34956.5|35029.1|35025.5|34957.6|34954|3930
1637914200000|2021-11-26 08:10:00|34960.6|34957|35021.1|35017.5|35026.1|35022.5|34956.6|34953|1693
1637914500000|2021-11-26 08:15:00|35020.6|35017|34921.1|34917.5|35021.1|35017.5|34899.1|34895.5|2840
1637914800000|2021-11-26 08:20:00|34921.6|34918|34907.6|34904|34950.1|34946.5|34859.6|34856|3048
1637915100000|2021-11-26 08:25:00|34906.1|34902.5|34930.1|34926.5|34947.6|34944|34893.1|34889.5|1860
1637915400000|2021-11-26 08:30:00|34929.1|34925.5|34911.1|34907.5|34979.1|34975.5|34905.1|34901.5|1861
1637915700000|2021-11-26 08:35:00|34911.6|34908|34958.6|34955|34969.1|34965.5|34897.6|34894|1147
1637916000000|2021-11-26 08:40:00|34958.1|34954.5|34998.1|34994.5|35016.6|35013|34952.6|34949|2493
1637916300000|2021-11-26 08:45:00|34997.6|34994|35000.1|34996.5|35030.1|35026.5|34982.6|34979|1544
1637916600000|2021-11-26 08:50:00|34999.6|34996|35047.1|35043.5|35053.1|35049.5|34996.1|34992.5|875
1637916900000|2021-11-26 08:55:00|35047.6|35044|35095.1|35091.5|35127.1|35123.5|35043.6|35040|1942
1637917200000|2021-11-26 09:00:00|35099.6|35096|35006.6|35003|35109.1|35105.5|34990.6|34987|3108
1637917500000|2021-11-26 09:05:00|35007.1|35003.5|34962.1|34958.5|35026.6|35023|34942.1|34938.5|1674
1637917800000|2021-11-26 09:10:00|34964.1|34960.5|35059.1|35055.5|35062.1|35058.5|34958.1|34954.5|1621
1637918100000|2021-11-26 09:15:00|35059.6|35056|34996.6|34993|35067.6|35064|34985.6|34982|1418
1637918400000|2021-11-26 09:20:00|34996.1|34992.5|34998.1|34994.5|35045.6|35042|34995.6|34992|748
1637918700000|2021-11-26 09:25:00|34997.6|34994|34964.6|34961|35010.6|35007|34954.1|34950.5|784
1637919000000|2021-11-26 09:30:00|34958.1|34954.5|34965.1|34961.5|34996.1|34992.5|34953.1|34949.5|970
1637919300000|2021-11-26 09:35:00|34964.6|34961|35004.1|35000.5|35004.6|35001|34932.1|34928.5|877
1637919600000|2021-11-26 09:40:00|35004.6|35001|34997.1|34993.5|35015.6|35012|34982.6|34979|507
1637919900000|2021-11-26 09:45:00|34996.6|34993|35021.6|35018|35045.6|35042|34996.1|34992.5|543
1637920200000|2021-11-26 09:50:00|35021.1|35017.5|34995.6|34992|35029.1|35025.5|34971.6|34968|577
1637920500000|2021-11-26 09:55:00|34996.6|34993|34988.6|34985|35010.1|35006.5|34982.1|34978.5|337
1637920800000|2021-11-26 10:00:00|34989.1|34985.5|35043.6|35040|35053.1|35049.5|34983.1|34979.5|697
1637921100000|2021-11-26 10:05:00|35043.1|35039.5|35059.6|35056|35060.1|35056.5|35028.6|35025|418
1637921400000|2021-11-26 10:10:00|35058.6|35055|35066.6|35063|35084.1|35080.5|35057.6|35054|498
1637921700000|2021-11-26 10:15:00|35066.1|35062.5|35027.6|35024|35077.6|35074|35025.6|35022|518
1637922000000|2021-11-26 10:20:00|35027.1|35023.5|35051.6|35048|35068.6|35065|35014.1|35010.5|326
1637922300000|2021-11-26 10:25:00|35052.1|35048.5|35076.6|35073|35091.6|35088|35041.1|35037.5|418
1637922600000|2021-11-26 10:30:00|35076.1|35072.5|35022.6|35019|35078.6|35075|35012.6|35009|471
1637922900000|2021-11-26 10:35:00|35022.1|35018.5|35013.6|35010|35026.6|35023|35003.6|35000|410
1637923200000|2021-11-26 10:40:00|35012.6|35009|35004.1|35000.5|35013.6|35010|34976.6|34973|545
1637923500000|2021-11-26 10:45:00|35004.6|35001|34966.1|34962.5|35004.6|35001|34963.1|34959.5|362
1637923800000|2021-11-26 10:50:00|34965.6|34962|34994.6|34991|34995.6|34992|34934.6|34931|977
1637924100000|2021-11-26 10:55:00|34995.1|34991.5|34998.6|34995|35014.1|35010.5|34973.1|34969.5|396
1637924400000|2021-11-26 11:00:00|34999.1|34995.5|35018.1|35014.5|35020.1|35016.5|34982.1|34978.5|467
1637924700000|2021-11-26 11:05:00|35017.6|35014|35051.6|35048|35064.1|35060.5|35011.6|35008|790
1637925000000|2021-11-26 11:10:00|35051.1|35047.5|35044.6|35041|35063.1|35059.5|35020.1|35016.5|386
1637925300000|2021-11-26 11:15:00|35045.1|35041.5|35032.6|35029|35061.1|35057.5|35026.6|35023|473
1637925600000|2021-11-26 11:20:00|35033.1|35029.5|35017.6|35014|35053.1|35049.5|35013.6|35010|517
1637925900000|2021-11-26 11:25:00|35018.1|35014.5|35013.1|35009.5|35039.1|35035.5|35012.1|35008.5|295
1637926200000|2021-11-26 11:30:00|35013.6|35010|34978.6|34975|35020.6|35017|34970.1|34966.5|682
1637926500000|2021-11-26 11:35:00|34978.1|34974.5|34988.6|34985|34991.6|34988|34966.6|34963|526
1637926800000|2021-11-26 11:40:00|34988.1|34984.5|35012.6|35009|35027.6|35024|34985.6|34982|371
1637927100000|2021-11-26 11:45:00|35012.1|35008.5|34990.1|34986.5|35017.6|35014|34987.1|34983.5|294
1637927400000|2021-11-26 11:50:00|34989.6|34986|34999.6|34996|35005.1|35001.5|34978.6|34975|347
1637927700000|2021-11-26 11:55:00|34999.1|34995.5|34977.6|34974|35000.1|34996.5|34968.6|34965|413
1637928000000|2021-11-26 12:00:00|34977.1|34973.5|35027.6|35024|35032.1|35028.5|34974.1|34970.5|632
1637928300000|2021-11-26 12:05:00|35027.1|35023.5|35029.1|35025.5|35040.1|35036.5|35014.1|35010.5|432
1637928600000|2021-11-26 12:10:00|35028.6|35025|35045.1|35041.5|35057.1|35053.5|35014.6|35011|514
1637928900000|2021-11-26 12:15:00|35046.1|35042.5|35046.6|35043|35057.6|35054|35038.1|35034.5|535
1637929200000|2021-11-26 12:20:00|35046.1|35042.5|35023.6|35020|35060.6|35057|35023.1|35019.5|557
1637929500000|2021-11-26 12:25:00|35023.1|35019.5|35004.6|35001|35030.6|35027|34987.6|34984|771
1637929800000|2021-11-26 12:30:00|35005.1|35001.5|35016.1|35012.5|35046.6|35043|34999.1|34995.5|686
1637930100000|2021-11-26 12:35:00|35015.6|35012|35020.6|35017|35034.1|35030.5|35003.1|34999.5|487
1637930400000|2021-11-26 12:40:00|35020.1|35016.5|35030.1|35026.5|35036.1|35032.5|35005.1|35001.5|353
1637930700000|2021-11-26 12:45:00|35029.6|35026|35062.1|35058.5|35067.6|35064|35028.6|35025|651
1637931000000|2021-11-26 12:50:00|35060.1|35056.5|35035.1|35031.5|35060.1|35056.5|35034.6|35031|530
1637931300000|2021-11-26 12:55:00|35034.6|35031|35029.1|35025.5|35044.1|35040.5|35017.6|35014|427
1637931600000|2021-11-26 13:00:00|35028.6|35025|35026.6|35023|35035.6|35032|34990.6|34987|871
1637931900000|2021-11-26 13:05:00|35026.1|35022.5|35056.1|35052.5|35069.1|35065.5|35018.1|35014.5|824
1637932200000|2021-11-26 13:10:00|35055.6|35052|35031.1|35027.5|35074.1|35070.5|35029.6|35026|595
1637932500000|2021-11-26 13:15:00|35031.6|35028|35022.1|35018.5|35039.6|35036|35009.6|35006|679
1637932800000|2021-11-26 13:20:00|35023.1|35019.5|35041.1|35037.5|35047.6|35044|35005.1|35001.5|882
1637933100000|2021-11-26 13:25:00|35040.1|35036.5|34995.1|34991.5|35042.6|35039|34994.1|34990.5|761
1637933400000|2021-11-26 13:30:00|34995.6|34992|34970.1|34966.5|35000.6|34997|34965.1|34961.5|1308
1637933700000|2021-11-26 13:35:00|34973.1|34969.5|35002.6|34999|35010.1|35006.5|34965.1|34961.5|1092
1637934000000|2021-11-26 13:40:00|35002.1|34998.5|34976.1|34972.5|35004.6|35001|34975.1|34971.5|494
1637934300000|2021-11-26 13:45:00|34976.6|34973|34978.6|34975|35006.1|35002.5|34972.1|34968.5|455
1637934600000|2021-11-26 13:50:00|34978.1|34974.5|34999.6|34996|35009.1|35005.5|34973.1|34969.5|605
1637934900000|2021-11-26 13:55:00|35001.6|34998|34999.6|34996|35016.1|35012.5|34993.1|34989.5|345
1637935200000|2021-11-26 14:00:00|35000.1|34996.5|34998.1|34994.5|35007.6|35004|34986.6|34983|390
1637935500000|2021-11-26 14:05:00|34997.6|34994|35009.1|35005.5|35017.1|35013.5|34994.6|34991|394
1637935800000|2021-11-26 14:10:00|35008.6|35005|35006.6|35003|35044.1|35040.5|35005.6|35002|865
1637936100000|2021-11-26 14:15:00|35006.1|35002.5|35011.1|35007.5|35024.1|35020.5|35002.1|34998.5|891
1637936400000|2021-11-26 14:20:00|35011.6|35008|35028.1|35024.5|35039.1|35035.5|35007.1|35003.5|777
1637936700000|2021-11-26 14:25:00|35027.6|35024|35031.6|35028|35042.1|35038.5|35002.6|34999|1704
1637937000000|2021-11-26 14:30:00|35031|35028.6|35089.5|35087.1|35093.5|35091.1|34955.5|34953.1|10461
1637937300000|2021-11-26 14:35:00|35089|35086.6|35082.5|35080.1|35153.5|35151.1|35061.5|35059.1|6199
1637937600000|2021-11-26 14:40:00|35083.5|35081.1|34997.5|34995.1|35086.5|35084.1|34992.5|34990.1|5745
1637937900000|2021-11-26 14:45:00|34997|34994.6|34889.5|34887.1|34997|34994.6|34866.5|34864.1|6912
1637938200000|2021-11-26 14:50:00|34890|34887.6|34906.5|34904.1|34928.5|34926.1|34877|34874.6|4490
1637938500000|2021-11-26 14:55:00|34902.5|34900.1|34924.5|34922.1|34947.5|34945.1|34873.5|34871.1|3520
1637938800000|2021-11-26 15:00:00|34923.5|34921.1|34869.5|34867.1|34923.5|34921.1|34866|34863.6|3653
1637939100000|2021-11-26 15:05:00|34870.5|34868.1|34891.5|34889.1|34937.5|34935.1|34862.5|34860.1|3642
1637939400000|2021-11-26 15:10:00|34892|34889.6|34871.5|34869.1|34899.5|34897.1|34848|34845.6|2885
1637939700000|2021-11-26 15:15:00|34871|34868.6|34861.5|34859.1|34884|34881.6|34804|34801.6|4636
1637940000000|2021-11-26 15:20:00|34860.5|34858.1|34906|34903.6|34933|34930.6|34856|34853.6|4982
1637940300000|2021-11-26 15:25:00|34905.5|34903.1|34938|34935.6|34941|34938.6|34887.5|34885.1|3087
1637940600000|2021-11-26 15:30:00|34937.5|34935.1|34931.5|34929.1|34953.5|34951.1|34877.5|34875.1|3821
1637940900000|2021-11-26 15:35:00|34932|34929.6|34958.5|34956.1|34979.5|34977.1|34921.5|34919.1|3412
1637941200000|2021-11-26 15:40:00|34959|34956.6|34940.5|34938.1|34986.5|34984.1|34913.5|34911.1|3863
1637941500000|2021-11-26 15:45:00|34940|34937.6|34936.5|34934.1|34950.5|34948.1|34893.5|34891.1|3293
1637941800000|2021-11-26 15:50:00|34933.5|34931.1|34884.5|34882.1|34943.5|34941.1|34878.5|34876.1|2868
1637942100000|2021-11-26 15:55:00|34884|34881.6|34894.5|34892.1|34899|34896.6|34856.5|34854.1|3104
1637942400000|2021-11-26 16:00:00|34893.5|34891.1|34842.5|34840.1|34893.5|34891.1|34829|34826.6|2174
1637942700000|2021-11-26 16:05:00|34843|34840.6|34885.5|34883.1|34901.5|34899.1|34840.5|34838.1|2556
1637943000000|2021-11-26 16:10:00|34886|34883.6|34833|34830.6|34902.5|34900.1|34822.5|34820.1|2258
1637943300000|2021-11-26 16:15:00|34833.5|34831.1|34776|34773.6|34847|34844.6|34764|34761.6|3468
1637943600000|2021-11-26 16:20:00|34775.5|34773.1|34759.5|34757.1|34777.5|34775.1|34743.5|34741.1|3099
1637943900000|2021-11-26 16:25:00|34760|34757.6|34786.5|34784.1|34790.5|34788.1|34760|34757.6|2737
1637944200000|2021-11-26 16:30:00|34787|34784.6|34780|34777.6|34803|34800.6|34761.5|34759.1|2533
1637944500000|2021-11-26 16:35:00|34779.5|34777.1|34844.5|34842.1|34850|34847.6|34776|34773.6|2287
1637944800000|2021-11-26 16:40:00|34845|34842.6|34836|34833.6|34848.5|34846.1|34810|34807.6|1626
1637945100000|2021-11-26 16:45:00|34836.5|34834.1|34831.5|34829.1|34865|34862.6|34820|34817.6|1869
1637945400000|2021-11-26 16:50:00|34832|34829.6|34791|34788.6|34852.5|34850.1|34789.5|34787.1|1574
1637945700000|2021-11-26 16:55:00|34790.5|34788.1|34821.5|34819.1|34843|34840.6|34790|34787.6|1312
1637946000000|2021-11-26 17:00:00|34822|34819.6|34845.5|34843.1|34866|34863.6|34819.5|34817.1|2255
1637946300000|2021-11-26 17:05:00|34845|34842.6|34906|34903.6|34916|34913.6|34832.5|34830.1|2462
1637946600000|2021-11-26 17:10:00|34905.5|34903.1|34902.5|34900.1|34939.5|34937.1|34888.5|34886.1|2123
1637946900000|2021-11-26 17:15:00|34903|34900.6|34878.5|34876.1|34913|34910.6|34875.5|34873.1|1733
1637947200000|2021-11-26 17:20:00|34877.5|34875.1|34920|34917.6|34929.5|34927.1|34870|34867.6|1896
1637947500000|2021-11-26 17:25:00|34919.5|34917.1|34986.5|34984.1|34992|34989.6|34917.5|34915.1|2359
1637947800000|2021-11-26 17:30:00|34987|34984.6|35018|35015.6|35019.5|35017.1|34973|34970.6|2700
1637948100000|2021-11-26 17:35:00|35018.5|35016.1|35056.5|35054.1|35076|35073.6|35016.5|35014.1|2673
1637948400000|2021-11-26 17:40:00|35055.5|35053.1|35037.9|35035.5|35064|35061.6|35022.4|35020|2394
1637948700000|2021-11-26 17:45:00|35037.4|35035|34940.9|34938.5|35037.9|35035.5|34938.9|34936.5|2845
1637949000000|2021-11-26 17:50:00|34940.4|34938|34824.4|34822|34940.4|34938|34820.4|34818|3762
1637949300000|2021-11-26 17:55:00|34823.9|34821.5|34915.9|34913.5|35005.9|35003.5|34823.9|34821.5|5665
1637949600000|2021-11-26 18:00:00|34914.4|34912|34858.8|34856.4|34948.8|34946.4|34858.8|34856.4|1865
1637949900000|2021-11-26 18:05:00|34859.3|34856.9|34759.3|34756.9|34875.3|34872.9|34752.8|34750.4|2221
1637950200000|2021-11-26 18:10:00|34760.3|34757.9|34714.3|34711.9|34784.3|34781.9|34691.3|34688.9|2421
1637950500000|2021-11-26 18:15:00|34722.7|34712.9|34692.6|34682.8|34731.8|34722|34683.3|34673.5|0
1637950800000|2021-11-26 18:20:00|34693.5|34683.7|34705.1|34695.3|34711.4|34701.6|34686.3|34676.5|0
1637951100000|2021-11-26 18:25:00|34705.2|34695.4|34703.2|34693.4|34712.5|34702.7|34689.5|34679.7|0
1637951400000|2021-11-26 18:30:00|34703.3|34693.5|34651.6|34641.8|34703.4|34693.6|34639.8|34630|0
1637951700000|2021-11-26 18:35:00|34653.6|34643.8|34660.7|34650.9|34669.2|34659.4|34653.6|34643.8|0
1637952000000|2021-11-26 18:40:00|34660.3|34650.5|34676|34666.2|34676|34666.2|34646.5|34636.7|0
1637952300000|2021-11-26 18:45:00|34676.1|34666.3|34702.9|34693.1|34706.1|34696.3|34676.1|34666.3|0
1637952600000|2021-11-26 18:50:00|34703.3|34693.5|34693.8|34684|34706.1|34696.3|34693.8|34684|0
1637952900000|2021-11-26 18:55:00|34693.7|34683.9|34671.4|34661.6|34693.7|34683.9|34671.4|34661.6|0
1637953200000|2021-11-26 19:00:00|34671.2|34661.4|34666.5|34656.7|34671.2|34661.4|34658.3|34648.5|0
1637953500000|2021-11-26 19:05:00|34666.1|34656.3|34664.5|34654.7|34673.4|34663.6|34664.3|34654.5|0
1637953800000|2021-11-26 19:10:00|34664.7|34654.9|34666.3|34656.5|34668.5|34658.7|34664.7|34654.9|0
1637954100000|2021-11-26 19:15:00|34666.2|34656.4|34591.2|34581.4|34666.2|34656.4|34588.9|34579.1|0
1637954400000|2021-11-26 19:20:00|34590.7|34580.9|34570.9|34561.1|34590.7|34580.9|34570.9|34561.1|0
1637954700000|2021-11-26 19:25:00|34571|34561.2|34566.4|34556.6|34573.2|34563.4|34542.4|34532.6|0
1637955000000|2021-11-26 19:30:00|34566.3|34556.5|34580.6|34570.8|34580.6|34570.8|34564.1|34554.3|0
1637955300000|2021-11-26 19:35:00|34580.7|34570.9|34590.2|34580.4|34593.5|34583.7|34580.6|34570.8|0
1637955600000|2021-11-26 19:40:00|34590.1|34580.3|34604.1|34594.3|34605.9|34596.1|34590|34580.2|0
1637955900000|2021-11-26 19:45:00|34604.2|34594.4|34592.9|34583.1|34604.3|34594.5|34590.6|34580.8|0
1637956200000|2021-11-26 19:50:00|34592.8|34583|34554.6|34544.8|34592.8|34583|34543|34533.2|0
1637956500000|2021-11-26 19:55:00|34554.7|34544.9|34562.7|34552.9|34576.9|34567.1|34553.6|34543.8|0
1637956800000|2021-11-26 20:00:00|34562.6|34552.8|34515.2|34505.4|34562.6|34552.8|34511.1|34501.3|0
1637957100000|2021-11-26 20:05:00|34515.4|34505.6|34530|34520.2|34530.2|34520.4|34499.1|34489.3|0
1637957400000|2021-11-26 20:10:00|34530.4|34520.6|34550.2|34540.4|34554.2|34544.4|34530.4|34520.6|0
1637957700000|2021-11-26 20:15:00|34550.6|34540.8|34543.6|34533.8|34555.3|34545.5|34534.7|34524.9|0
1637958000000|2021-11-26 20:20:00|34543.7|34533.9|34549.8|34540|34549.8|34540|34533.1|34523.3|0
1637958300000|2021-11-26 20:25:00|34549.7|34539.9|34522.2|34512.4|34560.3|34550.5|34517.9|34508.1|0
1637958600000|2021-11-26 20:30:00|34522.3|34512.5|34565.7|34555.9|34570.2|34560.4|34522.3|34512.5|0
1637958900000|2021-11-26 20:35:00|34565.6|34555.8|34579.2|34569.4|34579.2|34569.4|34556.4|34546.6|0
1637959200000|2021-11-26 20:40:00|34579.4|34569.6|34591.6|34581.8|34602.6|34592.8|34579.4|34569.6|0
1637959500000|2021-11-26 20:45:00|34592|34582.2|34616.3|34606.5|34617.1|34607.3|34584.6|34574.8|0
1637959800000|2021-11-26 20:50:00|34616.2|34606.4|34626.4|34616.6|34634.3|34624.5|34615.1|34605.3|0
1637960100000|2021-11-26 20:55:00|34626.8|34617|34646.6|34636.8|34650.5|34640.7|34610.3|34600.5|0
1638140400000|2021-11-28 23:00:00|34899.5|34889.7|34991.5|34986.7|35020.5|35015.7|34862.7|34852.9|2985
1638140700000|2021-11-28 23:05:00|34991|34986.2|35070|35065.2|35117|35112.2|34959.5|34954.7|2308
1638141000000|2021-11-28 23:10:00|35069.5|35064.7|35053.5|35048.7|35088.5|35083.7|35009|35004.2|1642
1638141300000|2021-11-28 23:15:00|35053|35048.2|35084|35079.2|35103.5|35098.7|35046|35041.2|1103
1638141600000|2021-11-28 23:20:00|35083.5|35078.7|35136|35131.2|35147.5|35142.7|35083|35078.2|1201
1638141900000|2021-11-28 23:25:00|35136.5|35131.7|35068|35063.2|35138|35133.2|35047|35042.2|1029
1638142200000|2021-11-28 23:30:00|35071.5|35066.7|35069|35064.2|35102.5|35097.7|35065|35060.2|742
1638142500000|2021-11-28 23:35:00|35068.5|35063.7|35102|35097.2|35113|35108.2|35064.5|35059.7|501
1638142800000|2021-11-28 23:40:00|35102.5|35097.7|35057|35052.2|35115|35110.2|35051.5|35046.7|521
1638143100000|2021-11-28 23:45:00|35056.5|35051.7|35047.5|35042.7|35074|35069.2|35022.5|35017.7|890
1638143400000|2021-11-28 23:50:00|35046.5|35041.7|35061.5|35056.7|35077.5|35072.7|35045.5|35040.7|563
1638143700000|2021-11-28 23:55:00|35059.5|35054.7|35085.5|35080.7|35095|35090.2|35030.5|35025.7|585
1638144000000|2021-11-29 00:00:00|35084|35079.2|35055.5|35050.7|35101.5|35096.7|35052|35047.2|570
1638144300000|2021-11-29 00:05:00|35055|35050.2|35068.5|35063.7|35087.5|35082.7|35051|35046.2|541
1638144600000|2021-11-29 00:10:00|35068|35063.2|35107.5|35102.7|35117.5|35112.7|35067|35062.2|704
1638144900000|2021-11-29 00:15:00|35108|35103.2|35132|35127.2|35143|35138.2|35097|35092.2|558
1638145200000|2021-11-29 00:20:00|35131.5|35126.7|35094|35089.2|35137|35132.2|35090|35085.2|607
1638145500000|2021-11-29 00:25:00|35094.5|35089.7|35059|35054.2|35101|35096.2|35057|35052.2|847
1638145800000|2021-11-29 00:30:00|35058.5|35053.7|35116|35111.2|35120|35115.2|35035|35030.2|872
1638146100000|2021-11-29 00:35:00|35115|35110.2|35091.5|35086.7|35122|35117.2|35083.5|35078.7|311
1638146400000|2021-11-29 00:40:00|35092.5|35087.7|35065.5|35060.7|35094.5|35089.7|35060|35055.2|308
1638146700000|2021-11-29 00:45:00|35064.5|35059.7|35105.5|35100.7|35111.5|35106.7|35054.5|35049.7|305
1638147000000|2021-11-29 00:50:00|35105|35100.2|35122.5|35117.7|35131.5|35126.7|35104|35099.2|296
1638147300000|2021-11-29 00:55:00|35121|35116.2|35116.5|35111.7|35126.5|35121.7|35102.5|35097.7|265
1638147600000|2021-11-29 01:00:00|35117|35112.2|35121|35116.2|35121|35116.2|35085.5|35080.7|440
1638147900000|2021-11-29 01:05:00|35120.5|35115.7|35120|35115.2|35150|35145.2|35113|35108.2|504
1638148200000|2021-11-29 01:10:00|35119.5|35114.7|35100.5|35095.7|35128|35123.2|35090.5|35085.7|568
1638148500000|2021-11-29 01:15:00|35099.5|35094.7|35078|35073.2|35100.5|35095.7|35063|35058.2|519
1638148800000|2021-11-29 01:20:00|35079|35074.2|35089.5|35084.7|35107.5|35102.7|35074.5|35069.7|265
1638149100000|2021-11-29 01:25:00|35088|35083.2|35088.5|35083.7|35092.5|35087.7|35069.5|35064.7|252
1638149400000|2021-11-29 01:30:00|35084.5|35079.7|35110.5|35105.7|35113.5|35108.7|35054.5|35049.7|395
1638149700000|2021-11-29 01:35:00|35111.5|35106.7|35124.5|35119.7|35129.5|35124.7|35095|35090.2|555
1638150000000|2021-11-29 01:40:00|35123.5|35118.7|35147|35142.2|35148.5|35143.7|35109|35104.2|520
1638150300000|2021-11-29 01:45:00|35146.5|35141.7|35154.5|35149.7|35159.5|35154.7|35134.5|35129.7|403
1638150600000|2021-11-29 01:50:00|35155|35150.2|35151.5|35146.7|35167.5|35162.7|35143.5|35138.7|447
1638150900000|2021-11-29 01:55:00|35153|35148.2|35148.5|35143.7|35168|35163.2|35147|35142.2|354
1638151200000|2021-11-29 02:00:00|35149|35144.2|35175|35170.2|35181.5|35176.7|35141|35136.2|427
1638151500000|2021-11-29 02:05:00|35174.5|35169.7|35156.5|35151.7|35178.5|35173.7|35151.5|35146.7|356
1638151800000|2021-11-29 02:10:00|35157|35152.2|35168.5|35163.7|35179.5|35174.7|35157|35152.2|248
1638152100000|2021-11-29 02:15:00|35168|35163.2|35159|35154.2|35193.5|35188.7|35139|35134.2|712
1638152400000|2021-11-29 02:20:00|35163|35158.2|35170.5|35165.7|35174|35169.2|35155|35150.2|184
1638152700000|2021-11-29 02:25:00|35172.5|35167.7|35152|35147.2|35179.5|35174.7|35150.5|35145.7|188
1638153000000|2021-11-29 02:30:00|35152.5|35147.7|35179|35174.2|35179|35174.2|35151|35146.2|146
1638153300000|2021-11-29 02:35:00|35175.5|35170.7|35178|35173.2|35200|35195.2|35175|35170.2|257
1638153600000|2021-11-29 02:40:00|35177|35172.2|35182|35177.2|35185|35180.2|35167.5|35162.7|122
1638153900000|2021-11-29 02:45:00|35182.5|35177.7|35179.5|35174.7|35190.5|35185.7|35174|35169.2|154
1638154200000|2021-11-29 02:50:00|35179|35174.2|35158|35153.2|35190|35185.2|35156.5|35151.7|263
1638154500000|2021-11-29 02:55:00|35158.5|35153.7|35165.5|35160.7|35177|35172.2|35157|35152.2|196
1638154800000|2021-11-29 03:00:00|35165|35160.2|35175.5|35170.7|35184.5|35179.7|35162.5|35157.7|156
1638155100000|2021-11-29 03:05:00|35175|35170.2|35174|35169.2|35178|35173.2|35163|35158.2|183
1638155400000|2021-11-29 03:10:00|35173.5|35168.7|35176|35171.2|35177|35172.2|35166.5|35161.7|98
1638155700000|2021-11-29 03:15:00|35176.5|35171.7|35152.5|35147.7|35178.5|35173.7|35151|35146.2|325
1638156000000|2021-11-29 03:20:00|35152|35147.2|35138.5|35133.7|35165|35160.2|35131|35126.2|279
1638156300000|2021-11-29 03:25:00|35140|35135.2|35170.5|35165.7|35172|35167.2|35140|35135.2|131
1638156600000|2021-11-29 03:30:00|35171|35166.2|35175.5|35170.7|35179|35174.2|35165.5|35160.7|151
1638156900000|2021-11-29 03:35:00|35176|35171.2|35165|35160.2|35179|35174.2|35164.5|35159.7|171
1638157200000|2021-11-29 03:40:00|35165.5|35160.7|35175.5|35170.7|35178|35173.2|35165.5|35160.7|78
1638157500000|2021-11-29 03:45:00|35176|35171.2|35162|35157.2|35179.5|35174.7|35161|35156.2|104
1638157800000|2021-11-29 03:50:00|35162.5|35157.7|35167|35162.2|35174|35169.2|35161.5|35156.7|60
1638158100000|2021-11-29 03:55:00|35167.5|35162.7|35161.5|35156.7|35175|35170.2|35160.5|35155.7|83
1638158400000|2021-11-29 04:00:00|35161|35156.2|35171.5|35166.7|35171.5|35166.7|35160|35155.2|79
1638158700000|2021-11-29 04:05:00|35174|35169.2|35173.5|35168.7|35181|35176.2|35171.5|35166.7|75
1638159000000|2021-11-29 04:10:00|35173|35168.2|35178.5|35173.7|35186.5|35181.7|35171.5|35166.7|119
1638159300000|2021-11-29 04:15:00|35178|35173.2|35165.5|35160.7|35178.5|35173.7|35161|35156.2|118
1638159600000|2021-11-29 04:20:00|35166|35161.2|35167|35162.2|35176|35171.2|35164|35159.2|130
1638159900000|2021-11-29 04:25:00|35166.5|35161.7|35167.5|35162.7|35170.5|35165.7|35164.5|35159.7|29
1638160200000|2021-11-29 04:30:00|35168|35163.2|35150|35145.2|35169.5|35164.7|35149|35144.2|121
1638160500000|2021-11-29 04:35:00|35151.5|35146.7|35156.5|35151.7|35163|35158.2|35141.5|35136.7|151
1638160800000|2021-11-29 04:40:00|35156|35151.2|35134.5|35129.7|35157.5|35152.7|35133.5|35128.7|283
1638161100000|2021-11-29 04:45:00|35135|35130.2|35114|35109.2|35140|35135.2|35100.5|35095.7|418
1638161400000|2021-11-29 04:50:00|35112.5|35107.7|35085.5|35080.7|35112.5|35107.7|35082.5|35077.7|300
1638161700000|2021-11-29 04:55:00|35086|35081.2|35090.5|35085.7|35105|35100.2|35075|35070.2|341
1638162000000|2021-11-29 05:00:00|35091.5|35086.7|35084.5|35079.7|35106|35101.2|35080.5|35075.7|199
1638162300000|2021-11-29 05:05:00|35085|35080.2|35078.5|35073.7|35087.5|35082.7|35066.5|35061.7|185
1638162600000|2021-11-29 05:10:00|35079|35074.2|35073|35068.2|35088|35083.2|35072.5|35067.7|124
1638162900000|2021-11-29 05:15:00|35073.5|35068.7|35054.5|35049.7|35074|35069.2|35053|35048.2|357
1638163200000|2021-11-29 05:20:00|35054|35049.2|35022.5|35017.7|35054.5|35049.7|35018.5|35013.7|526
1638163500000|2021-11-29 05:25:00|35022|35017.2|35016.5|35011.7|35041|35036.2|35016|35011.2|317
1638163800000|2021-11-29 05:30:00|35016|35011.2|35037.5|35032.7|35045.5|35040.7|35015|35010.2|284
1638164100000|2021-11-29 05:35:00|35038|35033.2|35058.5|35053.7|35071.5|35066.7|35037.5|35032.7|372
1638164400000|2021-11-29 05:40:00|35059|35054.2|35051.5|35046.7|35064.5|35059.7|35040.5|35035.7|153
1638164700000|2021-11-29 05:45:00|35051|35046.2|35086.5|35081.7|35087|35082.2|35050|35045.2|283
1638165000000|2021-11-29 05:50:00|35088.5|35083.7|35090|35085.2|35117|35112.2|35088|35083.2|562
1638165300000|2021-11-29 05:55:00|35090.5|35085.7|35076.5|35071.7|35094|35089.2|35072|35067.2|252
1638165600000|2021-11-29 06:00:00|35077.5|35072.7|35064.5|35059.7|35098|35093.2|35064|35059.2|242
1638165900000|2021-11-29 06:05:00|35065|35060.2|35076.5|35071.7|35076.5|35071.7|35051.5|35046.7|232
1638166200000|2021-11-29 06:10:00|35076|35071.2|35061.5|35056.7|35081|35076.2|35057.5|35052.7|175
1638166500000|2021-11-29 06:15:00|35062|35057.2|35066|35061.2|35081|35076.2|35055|35050.2|167
1638166800000|2021-11-29 06:20:00|35069.5|35064.7|35079|35074.2|35091.5|35086.7|35069.5|35064.7|159
1638167100000|2021-11-29 06:25:00|35079.5|35074.7|35108.5|35103.7|35112|35107.2|35079|35074.2|169
1638167400000|2021-11-29 06:30:00|35114|35109.2|35114|35109.2|35123.5|35118.7|35093|35088.2|380
1638167700000|2021-11-29 06:35:00|35114.5|35109.7|35121|35116.2|35124|35119.2|35107.5|35102.7|106
1638168000000|2021-11-29 06:40:00|35121.5|35116.7|35134|35129.2|35134.5|35129.7|35121.5|35116.7|189
1638168300000|2021-11-29 06:45:00|35133|35128.2|35135.5|35130.7|35157.5|35152.7|35132|35127.2|295
1638168600000|2021-11-29 06:50:00|35135|35130.2|35152.5|35147.7|35153.5|35148.7|35135|35130.2|167
1638168900000|2021-11-29 06:55:00|35153|35148.2|35166|35161.2|35173|35168.2|35152|35147.2|276
1638169200000|2021-11-29 07:00:00|35165.4|35161.8|35126.9|35123.3|35179.9|35176.3|35112.9|35109.3|656
1638169500000|2021-11-29 07:05:00|35126.4|35122.8|35155.4|35151.8|35163.4|35159.8|35113.4|35109.8|346
1638169800000|2021-11-29 07:10:00|35155.9|35152.3|35163.4|35159.8|35163.9|35160.3|35123.4|35119.8|352
1638170100000|2021-11-29 07:15:00|35161.4|35157.8|35187.9|35184.3|35188.4|35184.8|35117.9|35114.3|664
1638170400000|2021-11-29 07:20:00|35187.4|35183.8|35180.4|35176.8|35199.4|35195.8|35157.9|35154.3|1007
1638170700000|2021-11-29 07:25:00|35179.9|35176.3|35181.9|35178.3|35186.4|35182.8|35163.4|35159.8|548
1638171000000|2021-11-29 07:30:00|35182.4|35178.8|35176.4|35172.8|35191.4|35187.8|35164.4|35160.8|384
1638171300000|2021-11-29 07:35:00|35175.9|35172.3|35162.4|35158.8|35187.4|35183.8|35161.4|35157.8|382
1638171600000|2021-11-29 07:40:00|35162.9|35159.3|35139.4|35135.8|35163.4|35159.8|35137.4|35133.8|376
1638171900000|2021-11-29 07:45:00|35138.9|35135.3|35174.4|35170.8|35181.4|35177.8|35138.9|35135.3|406
1638172200000|2021-11-29 07:50:00|35174.9|35171.3|35171.4|35167.8|35180.4|35176.8|35155.9|35152.3|321
1638172500000|2021-11-29 07:55:00|35171.9|35168.3|35150.9|35147.3|35185.9|35182.3|35149.4|35145.8|403
1638172800000|2021-11-29 08:00:00|35148.4|35144.8|35144.4|35140.8|35192.4|35188.8|35106.4|35102.8|1774
1638173100000|2021-11-29 08:05:00|35144.9|35141.3|35115.4|35111.8|35173.4|35169.8|35103.4|35099.8|1268
1638173400000|2021-11-29 08:10:00|35109.9|35106.3|35094.9|35091.3|35120.4|35116.8|35062.4|35058.8|1391
1638173700000|2021-11-29 08:15:00|35095.4|35091.8|35098.4|35094.8|35139.4|35135.8|35093.9|35090.3|766
1638174000000|2021-11-29 08:20:00|35097.9|35094.3|35069.4|35065.8|35110.4|35106.8|35066.9|35063.3|646
1638174300000|2021-11-29 08:25:00|35068.4|35064.8|35056.4|35052.8|35074.4|35070.8|35045.4|35041.8|643
1638174600000|2021-11-29 08:30:00|35055.9|35052.3|35095.9|35092.3|35111.9|35108.3|35049.9|35046.3|641
1638174900000|2021-11-29 08:35:00|35096.4|35092.8|35081.4|35077.8|35108.4|35104.8|35074.9|35071.3|473
1638175200000|2021-11-29 08:40:00|35081.9|35078.3|35078.4|35074.8|35085.4|35081.8|35052.4|35048.8|574
1638175500000|2021-11-29 08:45:00|35077.9|35074.3|35051.9|35048.3|35084.4|35080.8|35049.9|35046.3|454
1638175800000|2021-11-29 08:50:00|35051.4|35047.8|35040.4|35036.8|35057.4|35053.8|35036.9|35033.3|556
1638176100000|2021-11-29 08:55:00|35039.4|35035.8|35066.4|35062.8|35067.4|35063.8|35028.9|35025.3|606
1638176400000|2021-11-29 09:00:00|35065.9|35062.3|35068.4|35064.8|35075.9|35072.3|35042.4|35038.8|852
1638176700000|2021-11-29 09:05:00|35067.9|35064.3|35096.4|35092.8|35106.4|35102.8|35064.9|35061.3|715
1638177000000|2021-11-29 09:10:00|35096.9|35093.3|35106.4|35102.8|35130.9|35127.3|35077.9|35074.3|713
1638177300000|2021-11-29 09:15:00|35108.4|35104.8|35083.4|35079.8|35117.4|35113.8|35069.4|35065.8|639
1638177600000|2021-11-29 09:20:00|35083.9|35080.3|35094.4|35090.8|35094.9|35091.3|35064.9|35061.3|592
1638177900000|2021-11-29 09:25:00|35094.9|35091.3|35093.4|35089.8|35096.4|35092.8|35065.4|35061.8|544
1638178200000|2021-11-29 09:30:00|35094.4|35090.8|35059.9|35056.3|35098.4|35094.8|35048.4|35044.8|846
1638178500000|2021-11-29 09:35:00|35060.4|35056.8|35049.4|35045.8|35061.9|35058.3|35035.4|35031.8|720
1638178800000|2021-11-29 09:40:00|35049.9|35046.3|35044.4|35040.8|35058.4|35054.8|35032.4|35028.8|488
1638179100000|2021-11-29 09:45:00|35039.4|35035.8|35047.4|35043.8|35051.9|35048.3|35035.4|35031.8|375
1638179400000|2021-11-29 09:50:00|35046.9|35043.3|35036.4|35032.8|35063.4|35059.8|35024.4|35020.8|666
1638179700000|2021-11-29 09:55:00|35036.9|35033.3|35027.4|35023.8|35048.4|35044.8|35025.4|35021.8|453
1638180000000|2021-11-29 10:00:00|35026.9|35023.3|35058.4|35054.8|35062.9|35059.3|35026.4|35022.8|491
1638180300000|2021-11-29 10:05:00|35058.9|35055.3|35057.4|35053.8|35062.9|35059.3|35042.9|35039.3|288
1638180600000|2021-11-29 10:10:00|35058.4|35054.8|35059.4|35055.8|35060.9|35057.3|35044.9|35041.3|317
1638180900000|2021-11-29 10:15:00|35058.4|35054.8|35073.4|35069.8|35075.4|35071.8|35045.4|35041.8|397
1638181200000|2021-11-29 10:20:00|35072.9|35069.3|35111.4|35107.8|35121.9|35118.3|35071.9|35068.3|661
1638181500000|2021-11-29 10:25:00|35110.9|35107.3|35123.4|35119.8|35130.9|35127.3|35109.4|35105.8|655
1638181800000|2021-11-29 10:30:00|35122.4|35118.8|35118.4|35114.8|35126.4|35122.8|35106.4|35102.8|270
1638182100000|2021-11-29 10:35:00|35119.4|35115.8|35113.9|35110.3|35120.4|35116.8|35111.9|35108.3|15
1638182400000|2021-11-29 10:40:00|35129.9|35126.3|35110.4|35106.8|35133.4|35129.8|35108.4|35104.8|273
1638182700000|2021-11-29 10:45:00|35109.9|35106.3|35128.4|35124.8|35134.4|35130.8|35102.4|35098.8|257
1638183000000|2021-11-29 10:50:00|35128.9|35125.3|35153.4|35149.8|35156.4|35152.8|35124.4|35120.8|447
1638183300000|2021-11-29 10:55:00|35152.9|35149.3|35142.9|35139.3|35158.4|35154.8|35140.9|35137.3|645
1638183600000|2021-11-29 11:00:00|35142.4|35138.8|35153.4|35149.8|35160.4|35156.8|35137.4|35133.8|423
1638183900000|2021-11-29 11:05:00|35152.9|35149.3|35166.4|35162.8|35170.4|35166.8|35150.4|35146.8|766
1638184200000|2021-11-29 11:10:00|35166.9|35163.3|35171.9|35168.3|35183.4|35179.8|35163.9|35160.3|436
1638184500000|2021-11-29 11:15:00|35171.4|35167.8|35161.9|35158.3|35182.9|35179.3|35155.4|35151.8|527
1638184800000|2021-11-29 11:20:00|35162.4|35158.8|35176.4|35172.8|35177.4|35173.8|35152.4|35148.8|475
1638185100000|2021-11-29 11:25:00|35175.9|35172.3|35153.9|35150.3|35175.9|35172.3|35150.9|35147.3|323
1638185400000|2021-11-29 11:30:00|35153.4|35149.8|35161.4|35157.8|35166.9|35163.3|35150.9|35147.3|346
1638185700000|2021-11-29 11:35:00|35161.9|35158.3|35157.4|35153.8|35165.9|35162.3|35157.4|35153.8|203
1638186000000|2021-11-29 11:40:00|35157.9|35154.3|35150.4|35146.8|35161.4|35157.8|35146.9|35143.3|200
1638186300000|2021-11-29 11:45:00|35150.9|35147.3|35145.9|35142.3|35156.4|35152.8|35145.9|35142.3|213
1638186600000|2021-11-29 11:50:00|35146.4|35142.8|35133.4|35129.8|35146.9|35143.3|35130.9|35127.3|328
1638186900000|2021-11-29 11:55:00|35133.9|35130.3|35128.4|35124.8|35151.4|35147.8|35127.9|35124.3|320
1638187200000|2021-11-29 12:00:00|35127.9|35124.3|35110.9|35107.3|35134.4|35130.8|35109.9|35106.3|401
1638187500000|2021-11-29 12:05:00|35111.4|35107.8|35111.4|35107.8|35119.4|35115.8|35103.4|35099.8|654
1638187800000|2021-11-29 12:10:00|35110.9|35107.3|35095.4|35091.8|35113.9|35110.3|35092.4|35088.8|404
1638188100000|2021-11-29 12:15:00|35095.9|35092.3|35104.4|35100.8|35111.9|35108.3|35092.4|35088.8|349
1638188400000|2021-11-29 12:20:00|35105.9|35102.3|35099.4|35095.8|35114.9|35111.3|35094.4|35090.8|315
1638188700000|2021-11-29 12:25:00|35098.9|35095.3|35087.9|35084.3|35108.4|35104.8|35085.9|35082.3|370
1638189000000|2021-11-29 12:30:00|35087.4|35083.8|35119.4|35115.8|35124.4|35120.8|35081.4|35077.8|485
1638189300000|2021-11-29 12:35:00|35118.9|35115.3|35143.4|35139.8|35143.9|35140.3|35116.4|35112.8|447
1638189600000|2021-11-29 12:40:00|35144.4|35140.8|35146.4|35142.8|35150.9|35147.3|35137.4|35133.8|429
1638189900000|2021-11-29 12:45:00|35146.9|35143.3|35155.4|35151.8|35159.4|35155.8|35139.9|35136.3|353
1638190200000|2021-11-29 12:50:00|35155.9|35152.3|35144.4|35140.8|35156.4|35152.8|35140.4|35136.8|281
1638190500000|2021-11-29 12:55:00|35144.9|35141.3|35145.4|35141.8|35156.4|35152.8|35144.4|35140.8|320
1638190800000|2021-11-29 13:00:00|35145.9|35142.3|35123.4|35119.8|35149.9|35146.3|35121.9|35118.3|545
1638191100000|2021-11-29 13:05:00|35122.9|35119.3|35123.4|35119.8|35135.9|35132.3|35109.4|35105.8|448
1638191400000|2021-11-29 13:10:00|35123.9|35120.3|35142.9|35139.3|35143.4|35139.8|35122.4|35118.8|386
1638191700000|2021-11-29 13:15:00|35142.4|35138.8|35147.4|35143.8|35153.9|35150.3|35135.4|35131.8|453
1638192000000|2021-11-29 13:20:00|35146.9|35143.3|35154.9|35151.3|35156.4|35152.8|35142.4|35138.8|549
1638192300000|2021-11-29 13:25:00|35155.4|35151.8|35139.4|35135.8|35162.9|35159.3|35129.9|35126.3|746
1638192600000|2021-11-29 13:30:00|35139.9|35136.3|35165.4|35161.8|35176.9|35173.3|35139.9|35136.3|613
1638192900000|2021-11-29 13:35:00|35164.9|35161.3|35173.9|35170.3|35175.9|35172.3|35159.4|35155.8|481
1638193200000|2021-11-29 13:40:00|35174.4|35170.8|35206.4|35202.8|35219.9|35216.3|35172.4|35168.8|1210
1638193500000|2021-11-29 13:45:00|35205.9|35202.3|35236.4|35232.8|35247.4|35243.8|35201.9|35198.3|1106
1638193800000|2021-11-29 13:50:00|35236.9|35233.3|35274.9|35271.3|35279.4|35275.8|35231.9|35228.3|1347
1638194100000|2021-11-29 13:55:00|35274.4|35270.8|35262.9|35259.3|35283.9|35280.3|35260.9|35257.3|1114
1638194400000|2021-11-29 14:00:00|35263.4|35259.8|35302.4|35298.8|35305.4|35301.8|35262.4|35258.8|999
1638194700000|2021-11-29 14:05:00|35302.9|35299.3|35276.4|35272.8|35307.4|35303.8|35271.9|35268.3|1288
1638195000000|2021-11-29 14:10:00|35275.9|35272.3|35268.4|35264.8|35275.9|35272.3|35262.9|35259.3|582
1638195300000|2021-11-29 14:15:00|35268.9|35265.3|35250.9|35247.3|35270.4|35266.8|35247.4|35243.8|722
1638195600000|2021-11-29 14:20:00|35251.4|35247.8|35258.4|35254.8|35265.4|35261.8|35243.9|35240.3|720
1638195900000|2021-11-29 14:25:00|35257.9|35254.3|35257.4|35253.8|35290.4|35286.8|35254.4|35250.8|1202
1638196200000|2021-11-29 14:30:00|35257.9|35254.3|35153.8|35151.4|35282.3|35279.9|35136.3|35133.9|8938
1638196500000|2021-11-29 14:35:00|35153.3|35150.9|35106.3|35103.9|35154.8|35152.4|35095.3|35092.9|6162
1638196800000|2021-11-29 14:40:00|35105.8|35103.4|35099.3|35096.9|35106.3|35103.9|35052.8|35050.4|4696
1638197100000|2021-11-29 14:45:00|35098.8|35096.4|35040.3|35037.9|35105.3|35102.9|35023.8|35021.4|5682
1638197400000|2021-11-29 14:50:00|35039.3|35036.9|35018.3|35015.9|35052.3|35049.9|35013.3|35010.9|5251
1638197700000|2021-11-29 14:55:00|35018.8|35016.4|35027.8|35025.4|35054.3|35051.9|34997.8|34995.4|4271
1638198000000|2021-11-29 15:00:00|35028.3|35025.9|34986.8|34984.4|35063.3|35060.9|34985.8|34983.4|4635
1638198300000|2021-11-29 15:05:00|34978.3|34975.9|35018.8|35016.4|35021.8|35019.4|34969.8|34967.4|2856
1638198600000|2021-11-29 15:10:00|35017.8|35015.4|34990.8|34988.4|35042.8|35040.4|34989.8|34987.4|2655
1638198900000|2021-11-29 15:15:00|34992.3|34989.9|35035.8|35033.4|35038.8|35036.4|34984.8|34982.4|2295
1638199200000|2021-11-29 15:20:00|35036.3|35033.9|35037.3|35034.9|35042.3|35039.9|34998.3|34995.9|1836
1638199500000|2021-11-29 15:25:00|35038.3|35035.9|34941.8|34939.4|35042.3|35039.9|34939.8|34937.4|3648
1638199800000|2021-11-29 15:30:00|34941.3|34938.9|34951.3|34948.9|34962.8|34960.4|34917.3|34914.9|3364
1638200100000|2021-11-29 15:35:00|34949.3|34946.9|34929.3|34926.9|34981.8|34979.4|34901.3|34898.9|4706
1638200400000|2021-11-29 15:40:00|34928.8|34926.4|34935.3|34932.9|34942.8|34940.4|34900.3|34897.9|3454
1638200700000|2021-11-29 15:45:00|34933.8|34931.4|34918.8|34916.4|34957.8|34955.4|34912.3|34909.9|1975
1638201000000|2021-11-29 15:50:00|34919.3|34916.9|34934.8|34932.4|34967.3|34964.9|34909.8|34907.4|1910
1638201300000|2021-11-29 15:55:00|34934.3|34931.9|34958.6|34956.2|34972.8|34970.4|34934.3|34931.9|1544
1638201600000|2021-11-29 16:00:00|34958.1|34955.7|34982.1|34979.7|34986.6|34984.2|34939.6|34937.2|2118
1638201900000|2021-11-29 16:05:00|34982.6|34980.2|35012.1|35009.7|35025.1|35022.7|34978.1|34975.7|3049
1638202200000|2021-11-29 16:10:00|35011.6|35009.2|35007.6|35005.2|35025.1|35022.7|34996.1|34993.7|1885
1638202500000|2021-11-29 16:15:00|35008.1|35005.7|34984.1|34981.7|35021.6|35019.2|34981.1|34978.7|1510
1638202800000|2021-11-29 16:20:00|34985.6|34983.2|35010.1|35007.7|35019.1|35016.7|34978.1|34975.7|1518
1638203100000|2021-11-29 16:25:00|35008.1|35005.7|34997.6|34995.2|35020.1|35017.7|34990.1|34987.7|1542
1638203400000|2021-11-29 16:30:00|34998.1|34995.7|35009.6|35007.2|35040.6|35038.2|34991.6|34989.2|2228
1638203700000|2021-11-29 16:35:00|35010.1|35007.7|35050.6|35048.2|35055.6|35053.2|35006.1|35003.7|1979
1638204000000|2021-11-29 16:40:00|35050.1|35047.7|35078.6|35076.2|35081.1|35078.7|35046.6|35044.2|2279
1638204300000|2021-11-29 16:45:00|35079.1|35076.7|35067.1|35064.7|35104.1|35101.7|35066.1|35063.7|2066
1638204600000|2021-11-29 16:50:00|35066.6|35064.2|35082.6|35080.2|35093.1|35090.7|35055.6|35053.2|1886
1638204900000|2021-11-29 16:55:00|35082.1|35079.7|35111.1|35108.7|35112.1|35109.7|35077.1|35074.7|1252
1638205200000|2021-11-29 17:00:00|35111.6|35109.2|35144.1|35141.7|35144.1|35141.7|35110.1|35107.7|2306
1638205500000|2021-11-29 17:05:00|35144.6|35142.2|35146.6|35144.2|35169.1|35166.7|35142.1|35139.7|2360
1638205800000|2021-11-29 17:10:00|35147.1|35144.7|35147.6|35145.2|35155.1|35152.7|35139.1|35136.7|1184
1638206100000|2021-11-29 17:15:00|35148.1|35145.7|35184.6|35182.2|35188.1|35185.7|35147.1|35144.7|1557
1638206400000|2021-11-29 17:20:00|35184.1|35181.7|35231.1|35228.7|35231.1|35228.7|35180.6|35178.2|2576
1638206700000|2021-11-29 17:25:00|35231.6|35229.2|35213.1|35210.7|35232.6|35230.2|35206.1|35203.7|1512
1638207000000|2021-11-29 17:30:00|35213.6|35211.2|35245.1|35242.7|35248.6|35246.2|35207.6|35205.2|1571
1638207300000|2021-11-29 17:35:00|35245.6|35243.2|35238.1|35235.7|35258.1|35255.7|35226.1|35223.7|1549
1638207600000|2021-11-29 17:40:00|35238.6|35236.2|35249.6|35247.2|35252.6|35250.2|35237.6|35235.2|737
1638207900000|2021-11-29 17:45:00|35249.1|35246.7|35250.1|35247.7|35256.1|35253.7|35244.1|35241.7|912
1638208200000|2021-11-29 17:50:00|35250.6|35248.2|35227.6|35225.2|35251.6|35249.2|35226.1|35223.7|1464
1638208500000|2021-11-29 17:55:00|35228.1|35225.7|35242.6|35240.2|35248.1|35245.7|35228.1|35225.7|765
1638208800000|2021-11-29 18:00:00|35230.7|35228.3|35223.2|35220.8|35237.7|35235.3|35223.2|35220.8|544
1638209100000|2021-11-29 18:05:00|35222.2|35219.8|35243.2|35240.8|35249.2|35246.8|35218.2|35215.8|968
1638209400000|2021-11-29 18:10:00|35243.7|35241.3|35235.2|35232.8|35253.2|35250.8|35230.2|35227.8|921
1638209700000|2021-11-29 18:15:00|35235.7|35233.3|35226.7|35224.3|35243.2|35240.8|35216.7|35214.3|1240
1638210000000|2021-11-29 18:20:00|35227.2|35224.8|35213.2|35210.8|35230.2|35227.8|35210.2|35207.8|639
1638210300000|2021-11-29 18:25:00|35214.2|35211.8|35218.2|35215.8|35220.2|35217.8|35203.2|35200.8|788
1638210600000|2021-11-29 18:30:00|35217.7|35215.3|35223.2|35220.8|35235.2|35232.8|35212.7|35210.3|851
1638210900000|2021-11-29 18:35:00|35223.7|35221.3|35192.2|35189.8|35224.7|35222.3|35190.2|35187.8|1251
1638211200000|2021-11-29 18:40:00|35192.7|35190.3|35200.7|35198.3|35205.7|35203.3|35187.2|35184.8|782
1638211500000|2021-11-29 18:45:00|35200.2|35197.8|35208.2|35205.8|35212.2|35209.8|35196.2|35193.8|700
1638211800000|2021-11-29 18:50:00|35208.7|35206.3|35203.2|35200.8|35208.7|35206.3|35196.2|35193.8|706
1638212100000|2021-11-29 18:55:00|35202.2|35199.8|35223.2|35220.8|35224.2|35221.8|35201.2|35198.8|608
1638212400000|2021-11-29 19:00:00|35223.7|35221.3|35223.2|35220.8|35225.2|35222.8|35203.2|35200.8|845
1638212700000|2021-11-29 19:05:00|35221.7|35219.3|35222.7|35220.3|35234.2|35231.8|35217.2|35214.8|671
1638213000000|2021-11-29 19:10:00|35223.2|35220.8|35232.2|35229.8|35235.7|35233.3|35220.2|35217.8|321
1638213300000|2021-11-29 19:15:00|35231.7|35229.3|35215.2|35212.8|35233.2|35230.8|35209.7|35207.3|587
1638213600000|2021-11-29 19:20:00|35214.7|35212.3|35215.2|35212.8|35224.7|35222.3|35209.2|35206.8|521
1638213900000|2021-11-29 19:25:00|35215.7|35213.3|35214.2|35211.8|35225.7|35223.3|35210.2|35207.8|589
1638214200000|2021-11-29 19:30:00|35214.7|35212.3|35193.2|35190.8|35216.2|35213.8|35191.2|35188.8|1016
1638214500000|2021-11-29 19:35:00|35192.7|35190.3|35170.7|35168.3|35195.2|35192.8|35168.2|35165.8|1577
1638214800000|2021-11-29 19:40:00|35171.2|35168.8|35186.2|35183.8|35196.2|35193.8|35171.2|35168.8|937
1638215100000|2021-11-29 19:45:00|35185.7|35183.3|35175.2|35172.8|35192.2|35189.8|35172.2|35169.8|731
1638215400000|2021-11-29 19:50:00|35174.7|35172.3|35170.7|35168.3|35200.2|35197.8|35167.7|35165.3|1556
1638215700000|2021-11-29 19:55:00|35171.2|35168.8|35176.7|35174.3|35179.2|35176.8|35165.7|35163.3|737
1638216000000|2021-11-29 20:00:00|35177.2|35174.8|35190.2|35187.8|35198.7|35196.3|35177.2|35174.8|910
1638216300000|2021-11-29 20:05:00|35189.7|35187.3|35194.2|35191.8|35197.2|35194.8|35173.2|35170.8|920
1638216600000|2021-11-29 20:10:00|35193.7|35191.3|35210.2|35207.8|35210.7|35208.3|35185.2|35182.8|948
1638216900000|2021-11-29 20:15:00|35209.7|35207.3|35204.2|35201.8|35227.2|35224.8|35195.2|35192.8|1349
1638217200000|2021-11-29 20:20:00|35204.7|35202.3|35187.2|35184.8|35208.7|35206.3|35178.2|35175.8|1024
1638217500000|2021-11-29 20:25:00|35187.7|35185.3|35178.2|35175.8|35200.2|35197.8|35177.2|35174.8|897
1638217800000|2021-11-29 20:30:00|35177.7|35175.3|35192.2|35189.8|35194.2|35191.8|35161.2|35158.8|1594
1638218100000|2021-11-29 20:35:00|35191.7|35189.3|35189.7|35187.3|35197.2|35194.8|35176.2|35173.8|1101
1638218400000|2021-11-29 20:40:00|35189.2|35186.8|35166.2|35163.8|35190.2|35187.8|35151.7|35149.3|1596
1638218700000|2021-11-29 20:45:00|35165.7|35163.3|35171.7|35169.3|35174.2|35171.8|35141.7|35139.3|1975
1638219000000|2021-11-29 20:50:00|35172.2|35169.8|35157.7|35155.3|35172.2|35169.8|35126.2|35123.8|3591
1638219300000|2021-11-29 20:55:00|35158.2|35155.8|35123.2|35120.8|35179.7|35177.3|35103.7|35101.3|5190
1638219600000|2021-11-29 21:00:00|35122.2|35119.8|35128.9|35124.1|35141.4|35136.6|35111.4|35106.6|2532
1638219900000|2021-11-29 21:05:00|35129.4|35124.6|35153.4|35148.6|35160.9|35156.1|35129.4|35124.6|894
1638220200000|2021-11-29 21:10:00|35153.9|35149.1|35147.9|35143.1|35168.9|35164.1|35145.4|35140.6|708
1638220500000|2021-11-29 21:15:00|35148.9|35144.1|35151.9|35147.1|35158.4|35153.6|35139.9|35135.1|374
1638220800000|2021-11-29 21:20:00|35152.4|35147.6|35156.9|35152.1|35163.9|35159.1|35152.4|35147.6|95
1638221100000|2021-11-29 21:25:00|35156.4|35151.6|35153.9|35149.1|35162.9|35158.1|35151.9|35147.1|194
1638221400000|2021-11-29 21:30:00|35154.4|35149.6|35165.4|35160.6|35171.9|35167.1|35154.4|35149.6|181
1638221700000|2021-11-29 21:35:00|35166.4|35161.6|35173.9|35169.1|35181.4|35176.6|35166.4|35161.6|203
1638222000000|2021-11-29 21:40:00|35174.4|35169.6|35176.9|35172.1|35177.9|35173.1|35171.9|35167.1|113
1638222300000|2021-11-29 21:45:00|35177.4|35172.6|35173.4|35168.6|35180.4|35175.6|35172.9|35168.1|118
1638222600000|2021-11-29 21:50:00|35175.4|35170.6|35182.9|35178.1|35184.4|35179.6|35173.9|35169.1|127
1638222900000|2021-11-29 21:55:00|35183.4|35178.6|35173.9|35164.1|35183.4|35178.6|35164.9|35160.1|164
1638223200000|2021-11-29 22:00:00|35174.1|35164.3|35173.4|35163.6|35174.1|35164.3|35172.3|35162.5|6
1638223500000|2021-11-29 22:05:00|35173.3|35163.5|35171.4|35161.6|35176|35166.2|35166.9|35157.1|0
1638223800000|2021-11-29 22:10:00|35171.3|35161.5|35175|35165.2|35175|35165.2|35165.5|35155.7|0
1638224100000|2021-11-29 22:15:00|35172.8|35163|35166.6|35156.8|35174.1|35164.3|35166.6|35156.8|0
1638224400000|2021-11-29 22:20:00|35167.2|35157.4|35167.8|35158|35168.7|35158.9|35167|35157.2|0
1638224700000|2021-11-29 22:25:00|35173.1|35163.3|35174.4|35164.6|35175.9|35166.1|35173.1|35163.3|0
1638225000000|2021-11-29 22:30:00|35174.7|35164.9|35173.1|35163.3|35175.1|35165.3|35171|35161.2|0
1638225300000|2021-11-29 22:35:00|35173.2|35163.4|35184.3|35174.5|35184.7|35174.9|35173.2|35163.4|0
1638225600000|2021-11-29 22:40:00|35184.6|35174.8|35185.6|35175.8|35185.9|35176.1|35182.6|35172.8|0
1638225900000|2021-11-29 22:45:00|35185.7|35175.9|35182.9|35173.1|35185.7|35175.9|35178.6|35168.8|0
1638226200000|2021-11-29 22:50:00|35183|35173.2|35183.2|35173.4|35183.7|35173.9|35182.9|35173.1|0
1638226500000|2021-11-29 22:55:00|35181.5|35171.7|35184.9|35175.1|35185.9|35176.1|35181.5|35171.7|0
1638226800000|2021-11-29 23:00:00|35180.9|35176.1|35204.9|35200.1|35209.9|35205.1|35173.9|35169.1|249
1638227100000|2021-11-29 23:05:00|35205.4|35200.6|35205.4|35200.6|35206.9|35202.1|35197.9|35193.1|89
1638227400000|2021-11-29 23:10:00|35207.9|35203.1|35222.4|35217.6|35225.4|35220.6|35205.4|35200.6|232
1638227700000|2021-11-29 23:15:00|35222.9|35218.1|35225.4|35220.6|35227.4|35222.6|35221.9|35217.1|102
1638228000000|2021-11-29 23:20:00|35225.9|35221.1|35232.9|35228.1|35240.4|35235.6|35225.9|35221.1|141
1638228300000|2021-11-29 23:25:00|35233.4|35228.6|35226.9|35222.1|35234.9|35230.1|35222.9|35218.1|144
1638228600000|2021-11-29 23:30:00|35227.4|35222.6|35236.9|35232.1|35238.9|35234.1|35223.9|35219.1|172
1638228900000|2021-11-29 23:35:00|35236.4|35231.6|35240.9|35236.1|35244.4|35239.6|35230.9|35226.1|127
1638229200000|2021-11-29 23:40:00|35241.4|35236.6|35241.9|35237.1|35246.9|35242.1|35237.9|35233.1|104
1638229500000|2021-11-29 23:45:00|35241.4|35236.6|35239.9|35235.1|35241.9|35237.1|35235.9|35231.1|98
1638229800000|2021-11-29 23:50:00|35239.4|35234.6|35236.9|35232.1|35247.4|35242.6|35235.4|35230.6|115
1638230100000|2021-11-29 23:55:00|35237.4|35232.6|35233.4|35228.6|35238.9|35234.1|35219.9|35215.1|198
1638230400000|2021-11-30 00:00:00|35234.9|35230.1|35248.4|35243.6|35250.9|35246.1|35230.9|35226.1|388
1638230700000|2021-11-30 00:05:00|35247.9|35243.1|35234.9|35230.1|35250.9|35246.1|35233.4|35228.6|98
1638231000000|2021-11-30 00:10:00|35235.4|35230.6|35230.4|35225.6|35243.4|35238.6|35223.9|35219.1|124
1638231300000|2021-11-30 00:15:00|35229.4|35224.6|35224.4|35219.6|35232.4|35227.6|35219.9|35215.1|200
1638231600000|2021-11-30 00:20:00|35222.4|35217.6|35243.9|35239.1|35245.9|35241.1|35222.4|35217.6|108
1638231900000|2021-11-30 00:25:00|35244.4|35239.6|35243.4|35238.6|35246.9|35242.1|35238.9|35234.1|57
1638232200000|2021-11-30 00:30:00|35242.9|35238.1|35255.9|35251.1|35258.4|35253.6|35237.9|35233.1|154
1638232500000|2021-11-30 00:35:00|35256.4|35251.6|35263.9|35259.1|35267.4|35262.6|35256.4|35251.6|214
1638232800000|2021-11-30 00:40:00|35263.4|35258.6|35253.4|35248.6|35267.4|35262.6|35252.4|35247.6|105
1638233100000|2021-11-30 00:45:00|35253.9|35249.1|35266.9|35262.1|35270.9|35266.1|35252.4|35247.6|102
1638233400000|2021-11-30 00:50:00|35266.4|35261.6|35265.9|35261.1|35273.4|35268.6|35264.4|35259.6|145
1638233700000|2021-11-30 00:55:00|35266.4|35261.6|35264.9|35260.1|35267.9|35263.1|35260.9|35256.1|72
1638234000000|2021-11-30 01:00:00|35265.4|35260.6|35265.9|35261.1|35273.4|35268.6|35258.9|35254.1|196
1638234300000|2021-11-30 01:05:00|35265.4|35260.6|35269.9|35265.1|35273.4|35268.6|35264.4|35259.6|71
1638234600000|2021-11-30 01:10:00|35269.4|35264.6|35274.9|35270.1|35275.9|35271.1|35268.9|35264.1|108
1638234900000|2021-11-30 01:15:00|35275.4|35270.6|35264.9|35260.1|35281.9|35277.1|35264.9|35260.1|224
1638235200000|2021-11-30 01:20:00|35263.9|35259.1|35260.9|35256.1|35267.4|35262.6|35250.9|35246.1|131
1638235500000|2021-11-30 01:25:00|35261.4|35256.6|35275.9|35271.1|35276.9|35272.1|35261.4|35256.6|86
1638235800000|2021-11-30 01:30:00|35275.4|35270.6|35271.9|35267.1|35279.9|35275.1|35265.4|35260.6|143
1638236100000|2021-11-30 01:35:00|35271.4|35266.6|35263.9|35259.1|35271.4|35266.6|35261.4|35256.6|60
1638236400000|2021-11-30 01:40:00|35264.4|35259.6|35268.9|35264.1|35270.9|35266.1|35262.4|35257.6|51
1638236700000|2021-11-30 01:45:00|35269.9|35265.1|35274.9|35270.1|35276.4|35271.6|35268.4|35263.6|61
1638237000000|2021-11-30 01:50:00|35274.4|35269.6|35275.4|35270.6|35280.9|35276.1|35273.9|35269.1|52
1638237300000|2021-11-30 01:55:00|35274.9|35270.1|35259.4|35254.6|35275.4|35270.6|35259.4|35254.6|92
1638237600000|2021-11-30 02:00:00|35258.9|35254.1|35262.9|35258.1|35266.9|35262.1|35254.9|35250.1|82
1638237900000|2021-11-30 02:05:00|35262.4|35257.6|35249.4|35244.6|35268.4|35263.6|35248.9|35244.1|126
1638238200000|2021-11-30 02:10:00|35248.9|35244.1|35240.4|35235.6|35253.9|35249.1|35239.9|35235.1|77
1638238500000|2021-11-30 02:15:00|35239.9|35235.1|35247.9|35243.1|35250.9|35246.1|35239.4|35234.6|86
1638238800000|2021-11-30 02:20:00|35248.4|35243.6|35236.9|35232.1|35252.4|35247.6|35231.9|35227.1|85
1638239100000|2021-11-30 02:25:00|35237.4|35232.6|35218.9|35214.1|35239.9|35235.1|35204.4|35199.6|238
1638239400000|2021-11-30 02:30:00|35217.4|35212.6|35205.9|35201.1|35217.9|35213.1|35200.4|35195.6|128
1638239700000|2021-11-30 02:35:00|35206.4|35201.6|35205.9|35201.1|35209.9|35205.1|35195.9|35191.1|164
1638240000000|2021-11-30 02:40:00|35206.4|35201.6|35213.9|35209.1|35219.9|35215.1|35201.9|35197.1|107
1638240300000|2021-11-30 02:45:00|35213.4|35208.6|35219.9|35215.1|35221.4|35216.6|35211.9|35207.1|54
1638240600000|2021-11-30 02:50:00|35218.9|35214.1|35224.4|35219.6|35229.4|35224.6|35216.9|35212.1|64
1638240900000|2021-11-30 02:55:00|35223.9|35219.1|35231.9|35227.1|35236.4|35231.6|35223.9|35219.1|90
1638241200000|2021-11-30 03:00:00|35231.4|35226.6|35222.9|35218.1|35237.4|35232.6|35221.9|35217.1|152
1638241500000|2021-11-30 03:05:00|35223.4|35218.6|35210.9|35206.1|35226.9|35222.1|35205.9|35201.1|152
1638241800000|2021-11-30 03:10:00|35209.9|35205.1|35192.9|35188.1|35213.9|35209.1|35192.9|35188.1|98
1638242100000|2021-11-30 03:15:00|35192.4|35187.6|35189.9|35185.1|35193.9|35189.1|35180.9|35176.1|199
1638242400000|2021-11-30 03:20:00|35190.4|35185.6|35186.9|35182.1|35199.4|35194.6|35182.9|35178.1|86
1638242700000|2021-11-30 03:25:00|35186.4|35181.6|35178.9|35174.1|35191.9|35187.1|35174.9|35170.1|119
1638243000000|2021-11-30 03:30:00|35180.9|35176.1|35193.9|35189.1|35196.4|35191.6|35174.4|35169.6|175
1638243300000|2021-11-30 03:35:00|35193.4|35188.6|35194.9|35190.1|35202.9|35198.1|35189.9|35185.1|80
1638243600000|2021-11-30 03:40:00|35195.4|35190.6|35193.9|35189.1|35196.9|35192.1|35190.9|35186.1|33
1638243900000|2021-11-30 03:45:00|35193.4|35188.6|35198.9|35194.1|35202.9|35198.1|35190.4|35185.6|54
1638244200000|2021-11-30 03:50:00|35199.4|35194.6|35198.9|35194.1|35207.4|35202.6|35196.9|35192.1|55
1638244500000|2021-11-30 03:55:00|35199.4|35194.6|35202.9|35198.1|35209.4|35204.6|35197.4|35192.6|73
1638244800000|2021-11-30 04:00:00|35203.4|35198.6|35211.9|35207.1|35218.9|35214.1|35197.4|35192.6|136
1638245100000|2021-11-30 04:05:00|35211.4|35206.6|35208.9|35204.1|35211.9|35207.1|35201.9|35197.1|46
1638245400000|2021-11-30 04:10:00|35208.4|35203.6|35202.9|35198.1|35211.4|35206.6|35201.4|35196.6|44
1638245700000|2021-11-30 04:15:00|35202.4|35197.6|35202.9|35198.1|35204.9|35200.1|35195.4|35190.6|33
1638246000000|2021-11-30 04:20:00|35203.4|35198.6|35200.9|35196.1|35205.9|35201.1|35200.9|35196.1|39
1638246300000|2021-11-30 04:25:00|35201.4|35196.6|35188.4|35183.6|35202.9|35198.1|35180.4|35175.6|96
1638246600000|2021-11-30 04:30:00|35188.9|35184.1|35184.9|35180.1|35194.9|35190.1|35181.9|35177.1|62
1638246900000|2021-11-30 04:35:00|35185.4|35180.6|35181.9|35177.1|35188.4|35183.6|35173.4|35168.6|195
1638247200000|2021-11-30 04:40:00|35181.4|35176.6|35168.9|35164.1|35181.4|35176.6|35164.9|35160.1|150
1638247500000|2021-11-30 04:45:00|35169.4|35164.6|35168.9|35164.1|35172.9|35168.1|35164.9|35160.1|76
1638247800000|2021-11-30 04:50:00|35168.4|35163.6|35180.9|35176.1|35182.9|35178.1|35164.9|35160.1|174
1638248100000|2021-11-30 04:55:00|35180.4|35175.6|35184.9|35180.1|35187.9|35183.1|35176.9|35172.1|103
1638248400000|2021-11-30 05:00:00|35184.4|35179.6|35165.9|35161.1|35184.9|35180.1|35164.9|35160.1|82
1638248700000|2021-11-30 05:05:00|35165.4|35160.6|35110.4|35105.6|35165.4|35160.6|35105.9|35101.1|775
1638249000000|2021-11-30 05:10:00|35111.9|35107.1|35033.9|35029.1|35115.9|35111.1|35029.4|35024.6|1025
1638249300000|2021-11-30 05:15:00|35034.4|35029.6|34920.4|34915.6|35043.9|35039.1|34910.9|34906.1|1655
1638249600000|2021-11-30 05:20:00|34922.4|34917.6|34865.9|34861.1|34929.4|34924.6|34822.4|34817.6|1835
1638249900000|2021-11-30 05:25:00|34866.4|34861.6|34919.4|34914.6|34940.4|34935.6|34828.9|34824.1|1099
1638250200000|2021-11-30 05:30:00|34918.9|34914.1|34924.4|34919.6|34935.4|34930.6|34865.4|34860.6|865
1638250500000|2021-11-30 05:35:00|34932.4|34927.6|34873.9|34869.1|34932.4|34927.6|34829.9|34825.1|614
1638250800000|2021-11-30 05:40:00|34873.4|34868.6|34812.4|34807.6|34877.4|34872.6|34810.9|34806.1|838
1638251100000|2021-11-30 05:45:00|34812.9|34808.1|34738.9|34734.1|34813.4|34808.6|34730.9|34726.1|1559
1638251400000|2021-11-30 05:50:00|34738.4|34733.6|34745.9|34741.1|34775.9|34771.1|34729.9|34725.1|640
1638251700000|2021-11-30 05:55:00|34746.4|34741.6|34732.9|34728.1|34765.4|34760.6|34732.9|34728.1|523
1638252000000|2021-11-30 06:00:00|34733.4|34728.6|34628.4|34623.6|34756.9|34752.1|34610.4|34605.6|1952
1638252300000|2021-11-30 06:05:00|34628.9|34624.1|34552.9|34548.1|34634.4|34629.6|34498.4|34493.6|1616
1638252600000|2021-11-30 06:10:00|34550.9|34546.1|34577.9|34573.1|34596.9|34592.1|34534.4|34529.6|759
1638252900000|2021-11-30 06:15:00|34571.4|34566.6|34641.9|34637.1|34648.4|34643.6|34568.4|34563.6|718
1638253200000|2021-11-30 06:20:00|34642.9|34638.1|34702.4|34697.6|34731.9|34727.1|34642.4|34637.6|1019
1638253500000|2021-11-30 06:25:00|34700.9|34696.1|34713.9|34709.1|34720.9|34716.1|34674.9|34670.1|345
1638253800000|2021-11-30 06:30:00|34712.9|34708.1|34714.4|34709.6|34748.9|34744.1|34706.9|34702.1|509
1638254100000|2021-11-30 06:35:00|34714.9|34710.1|34703.4|34698.6|34721.9|34717.1|34682.4|34677.6|550
1638254400000|2021-11-30 06:40:00|34702.9|34698.1|34754.9|34750.1|34767.9|34763.1|34684.9|34680.1|640
1638254700000|2021-11-30 06:45:00|34754.4|34749.6|34763.4|34758.6|34767.4|34762.6|34717.9|34713.1|458
1638255000000|2021-11-30 06:50:00|34762.4|34757.6|34741.4|34736.6|34774.9|34770.1|34731.9|34727.1|365
1638255300000|2021-11-30 06:55:00|34739.9|34735.1|34723.9|34719.1|34742.4|34737.6|34721.9|34717.1|236
1638255600000|2021-11-30 07:00:00|34723.3|34719.7|34694.3|34690.7|34724.3|34720.7|34659.8|34656.2|1009
1638255900000|2021-11-30 07:05:00|34694.8|34691.2|34783.3|34779.7|34802.3|34798.7|34693.3|34689.7|804
1638256200000|2021-11-30 07:10:00|34782.8|34779.2|34765.3|34761.7|34793.3|34789.7|34728.8|34725.2|581
1638256500000|2021-11-30 07:15:00|34763.3|34759.7|34783.8|34780.2|34797.8|34794.2|34740.3|34736.7|708
1638256800000|2021-11-30 07:20:00|34783.3|34779.7|34804.8|34801.2|34829.8|34826.2|34775.8|34772.2|896
1638257100000|2021-11-30 07:25:00|34805.3|34801.7|34780.8|34777.2|34819.8|34816.2|34774.8|34771.2|809
1638257400000|2021-11-30 07:30:00|34782.8|34779.2|34713.3|34709.7|34791.8|34788.2|34712.8|34709.2|819
1638257700000|2021-11-30 07:35:00|34713.8|34710.2|34750.3|34746.7|34750.8|34747.2|34708.3|34704.7|607
1638258000000|2021-11-30 07:40:00|34750.8|34747.2|34704.8|34701.2|34759.3|34755.7|34699.8|34696.2|552
1638258300000|2021-11-30 07:45:00|34705.8|34702.2|34730.3|34726.7|34744.3|34740.7|34704.3|34700.7|670
1638258600000|2021-11-30 07:50:00|34731.8|34728.2|34749.8|34746.2|34749.8|34746.2|34727.3|34723.7|393
1638258900000|2021-11-30 07:55:00|34750.3|34746.7|34749.3|34745.7|34765.3|34761.7|34734.3|34730.7|571
1638259200000|2021-11-30 08:00:00|34750.3|34746.7|34734.8|34731.2|34751.3|34747.7|34699.3|34695.7|1482
1638259500000|2021-11-30 08:05:00|34734.3|34730.7|34746.8|34743.2|34746.8|34743.2|34705.3|34701.7|1401
1638259800000|2021-11-30 08:10:00|34745.3|34741.7|34718.3|34714.7|34762.3|34758.7|34703.8|34700.2|1438
1638260100000|2021-11-30 08:15:00|34717.8|34714.2|34723.8|34720.2|34730.3|34726.7|34692.8|34689.2|1129
1638260400000|2021-11-30 08:20:00|34723.3|34719.7|34708.3|34704.7|34726.3|34722.7|34683.3|34679.7|1056
1638260700000|2021-11-30 08:25:00|34707.3|34703.7|34721.3|34717.7|34724.3|34720.7|34698.3|34694.7|833
1638261000000|2021-11-30 08:30:00|34720.8|34717.2|34680.3|34676.7|34725.3|34721.7|34676.8|34673.2|1285
1638261300000|2021-11-30 08:35:00|34682.3|34678.7|34620.3|34616.7|34689.3|34685.7|34610.8|34607.2|1506
1638261600000|2021-11-30 08:40:00|34619.8|34616.2|34607.3|34603.7|34641.8|34638.2|34593.3|34589.7|1291
1638261900000|2021-11-30 08:45:00|34607.8|34604.2|34580.3|34576.7|34609.3|34605.7|34562.8|34559.2|1085
1638262200000|2021-11-30 08:50:00|34579.8|34576.2|34629.3|34625.7|34636.3|34632.7|34577.8|34574.2|962
1638262500000|2021-11-30 08:55:00|34629.8|34626.2|34633.3|34629.7|34660.8|34657.2|34624.3|34620.7|853
1638262800000|2021-11-30 09:00:00|34632.8|34629.2|34604.3|34600.7|34637.3|34633.7|34591.3|34587.7|1309
1638263100000|2021-11-30 09:05:00|34604.8|34601.2|34587.3|34583.7|34615.8|34612.2|34573.8|34570.2|936
1638263400000|2021-11-30 09:10:00|34586.8|34583.2|34589.3|34585.7|34597.3|34593.7|34568.8|34565.2|716
1638263700000|2021-11-30 09:15:00|34588.3|34584.7|34625.3|34621.7|34631.3|34627.7|34582.3|34578.7|998
1638264000000|2021-11-30 09:20:00|34625.8|34622.2|34578.3|34574.7|34625.8|34622.2|34565.8|34562.2|760
1638264300000|2021-11-30 09:25:00|34578.8|34575.2|34580.8|34577.2|34614.3|34610.7|34551.3|34547.7|895
1638264600000|2021-11-30 09:30:00|34582.3|34578.7|34612.3|34608.7|34619.3|34615.7|34565.3|34561.7|605
1638264900000|2021-11-30 09:35:00|34612.8|34609.2|34614.8|34611.2|34627.3|34623.7|34594.3|34590.7|655
1638265200000|2021-11-30 09:40:00|34615.3|34611.7|34639.3|34635.7|34656.3|34652.7|34610.8|34607.2|878
1638265500000|2021-11-30 09:45:00|34638.8|34635.2|34612.8|34609.2|34643.3|34639.7|34612.8|34609.2|504
1638265800000|2021-11-30 09:50:00|34612.3|34608.7|34637.8|34634.2|34665.3|34661.7|34612.3|34608.7|637
1638266100000|2021-11-30 09:55:00|34638.3|34634.7|34672.3|34668.7|34677.3|34673.7|34632.3|34628.7|403
1638266400000|2021-11-30 10:00:00|34673.3|34669.7|34671.3|34667.7|34680.3|34676.7|34659.3|34655.7|535
1638266700000|2021-11-30 10:05:00|34670.3|34666.7|34637.3|34633.7|34684.3|34680.7|34610.8|34607.2|850
1638267000000|2021-11-30 10:10:00|34637.8|34634.2|34660.8|34657.2|34663.3|34659.7|34632.3|34628.7|258
1638267300000|2021-11-30 10:15:00|34661.3|34657.7|34624.8|34621.2|34662.8|34659.2|34623.8|34620.2|283
1638267600000|2021-11-30 10:20:00|34624.3|34620.7|34615.3|34611.7|34640.3|34636.7|34610.3|34606.7|413
1638267900000|2021-11-30 10:25:00|34614.8|34611.2|34646.3|34642.7|34650.3|34646.7|34609.3|34605.7|336
1638268200000|2021-11-30 10:30:00|34645.8|34642.2|34680.3|34676.7|34681.3|34677.7|34638.8|34635.2|410
1638268500000|2021-11-30 10:35:00|34679.8|34676.2|34686.3|34682.7|34687.3|34683.7|34667.3|34663.7|362
1638268800000|2021-11-30 10:40:00|34685.8|34682.2|34680.3|34676.7|34693.8|34690.2|34675.8|34672.2|241
1638269100000|2021-11-30 10:45:00|34679.8|34676.2|34675.3|34671.7|34680.3|34676.7|34633.8|34630.2|550
1638269400000|2021-11-30 10:50:00|34674.8|34671.2|34665.3|34661.7|34703.8|34700.2|34650.3|34646.7|557
1638269700000|2021-11-30 10:55:00|34665.8|34662.2|34697.3|34693.7|34707.3|34703.7|34665.3|34661.7|325
1638270000000|2021-11-30 11:00:00|34697.8|34694.2|34657.8|34654.2|34719.3|34715.7|34651.8|34648.2|597
1638270300000|2021-11-30 11:05:00|34656.8|34653.2|34660.3|34656.7|34663.8|34660.2|34639.3|34635.7|492
1638270600000|2021-11-30 11:10:00|34659.3|34655.7|34660.3|34656.7|34690.3|34686.7|34649.8|34646.2|284
1638270900000|2021-11-30 11:15:00|34659.8|34656.2|34665.8|34662.2|34678.3|34674.7|34649.3|34645.7|165
1638271200000|2021-11-30 11:20:00|34665.3|34661.7|34696.8|34693.2|34704.3|34700.7|34657.8|34654.2|573
1638271500000|2021-11-30 11:25:00|34696.3|34692.7|34717.8|34714.2|34731.8|34728.2|34681.8|34678.2|427
1638271800000|2021-11-30 11:30:00|34717.3|34713.7|34711.8|34708.2|34733.8|34730.2|34699.8|34696.2|231
1638272100000|2021-11-30 11:35:00|34711.3|34707.7|34701.8|34698.2|34723.8|34720.2|34689.3|34685.7|329
1638272400000|2021-11-30 11:40:00|34702.3|34698.7|34720.8|34717.2|34726.8|34723.2|34700.8|34697.2|148
1638272700000|2021-11-30 11:45:00|34719.8|34716.2|34706.8|34703.2|34728.3|34724.7|34706.3|34702.7|149
1638273000000|2021-11-30 11:50:00|34707.3|34703.7|34700.8|34697.2|34737.3|34733.7|34679.8|34676.2|425
1638273300000|2021-11-30 11:55:00|34700.3|34696.7|34709.8|34706.2|34735.8|34732.2|34686.8|34683.2|443
1638273600000|2021-11-30 12:00:00|34708.8|34705.2|34761.3|34757.7|34773.3|34769.7|34708.3|34704.7|809
1638273900000|2021-11-30 12:05:00|34760.8|34757.2|34760.3|34756.7|34768.3|34764.7|34742.3|34738.7|328
1638274200000|2021-11-30 12:10:00|34760.8|34757.2|34766.8|34763.2|34776.3|34772.7|34758.3|34754.7|352
1638274500000|2021-11-30 12:15:00|34767.3|34763.7|34769.3|34765.7|34779.3|34775.7|34763.3|34759.7|288
1638274800000|2021-11-30 12:20:00|34768.8|34765.2|34789.3|34785.7|34794.3|34790.7|34764.3|34760.7|448
1638275100000|2021-11-30 12:25:00|34788.8|34785.2|34826.3|34822.7|34839.3|34835.7|34788.3|34784.7|890
1638275400000|2021-11-30 12:30:00|34825.3|34821.7|34780.8|34777.2|34827.8|34824.2|34779.3|34775.7|851
1638275700000|2021-11-30 12:35:00|34781.3|34777.7|34752.8|34749.2|34784.3|34780.7|34749.8|34746.2|563
1638276000000|2021-11-30 12:40:00|34753.3|34749.7|34732.3|34728.7|34767.3|34763.7|34729.3|34725.7|568
1638276300000|2021-11-30 12:45:00|34731.3|34727.7|34724.3|34720.7|34735.8|34732.2|34721.3|34717.7|436
1638276600000|2021-11-30 12:50:00|34723.8|34720.2|34718.3|34714.7|34735.3|34731.7|34696.8|34693.2|747
1638276900000|2021-11-30 12:55:00|34717.8|34714.2|34748.8|34745.2|34750.3|34746.7|34714.3|34710.7|455
1638277200000|2021-11-30 13:00:00|34749.3|34745.7|34746.3|34742.7|34766.3|34762.7|34744.3|34740.7|580
1638277500000|2021-11-30 13:05:00|34745.8|34742.2|34748.3|34744.7|34749.8|34746.2|34722.3|34718.7|354
1638277800000|2021-11-30 13:10:00|34746.3|34742.7|34724.3|34720.7|34756.3|34752.7|34723.8|34720.2|399
1638278100000|2021-11-30 13:15:00|34723.8|34720.2|34771.3|34767.7|34772.3|34768.7|34723.8|34720.2|463
1638278400000|2021-11-30 13:20:00|34770.8|34767.2|34721.3|34717.7|34777.8|34774.2|34718.8|34715.2|573
1638278700000|2021-11-30 13:25:00|34720.8|34717.2|34734.8|34731.2|34744.3|34740.7|34720.3|34716.7|306
1638279000000|2021-11-30 13:30:00|34735.3|34731.7|34714.8|34711.2|34742.8|34739.2|34697.3|34693.7|693
1638279300000|2021-11-30 13:35:00|34715.3|34711.7|34747.8|34744.2|34752.3|34748.7|34705.8|34702.2|592
1638279600000|2021-11-30 13:40:00|34748.3|34744.7|34760.8|34757.2|34766.8|34763.2|34740.3|34736.7|487
1638279900000|2021-11-30 13:45:00|34761.3|34757.7|34784.3|34780.7|34784.8|34781.2|34757.8|34754.2|657
1638280200000|2021-11-30 13:50:00|34784.8|34781.2|34822.3|34818.7|34824.3|34820.7|34780.3|34776.7|860
1638280500000|2021-11-30 13:55:00|34823.3|34819.7|34873.8|34870.2|34883.3|34879.7|34805.3|34801.7|1404
1638280800000|2021-11-30 14:00:00|34874.3|34870.7|34833.3|34829.7|34877.8|34874.2|34813.8|34810.2|1140
1638281100000|2021-11-30 14:05:00|34833.8|34830.2|34837.3|34833.7|34880.3|34876.7|34827.8|34824.2|1017
1638281400000|2021-11-30 14:10:00|34838.3|34834.7|34834.3|34830.7|34854.8|34851.2|34828.3|34824.7|747
1638281700000|2021-11-30 14:15:00|34833.8|34830.2|34843.3|34839.7|34845.3|34841.7|34809.8|34806.2|735
1638282000000|2021-11-30 14:20:00|34842.3|34838.7|34869.8|34866.2|34871.8|34868.2|34842.3|34838.7|540
1638282300000|2021-11-30 14:25:00|34870.3|34866.7|34860.8|34857.2|34886.3|34882.7|34854.8|34851.2|992
1638282600000|2021-11-30 14:30:00|34860.2|34857.8|34928.2|34925.8|34984.7|34982.3|34818.2|34815.8|8381
1638282900000|2021-11-30 14:35:00|34928.7|34926.3|34849.2|34846.8|34936.2|34933.8|34815.2|34812.8|4497
1638283200000|2021-11-30 14:40:00|34851.2|34848.8|34891.7|34889.3|34923.7|34921.3|34851.2|34848.8|3073
1638283500000|2021-11-30 14:45:00|34890.7|34888.3|34782.2|34779.8|34909.2|34906.8|34774.7|34772.3|3927
1638283800000|2021-11-30 14:50:00|34782.7|34780.3|34826.2|34823.8|34829.7|34827.3|34738.7|34736.3|3748
1638284100000|2021-11-30 14:55:00|34824.2|34821.8|34827.7|34825.3|34886.2|34883.8|34812.7|34810.3|2663
1638284400000|2021-11-30 15:00:00|34828.2|34825.8|34888.7|34886.3|34902.7|34900.3|34811.7|34809.3|3888
1638284700000|2021-11-30 15:05:00|34886.7|34884.3|34937.7|34935.3|34970.2|34967.8|34874.7|34872.3|3337
1638285000000|2021-11-30 15:10:00|34938.5|34936.1|34874.5|34872.1|34950.5|34948.1|34874.5|34872.1|2509
1638285300000|2021-11-30 15:15:00|34874|34871.6|34874.5|34872.1|34919.5|34917.1|34867|34864.6|2003
1638285600000|2021-11-30 15:20:00|34875|34872.6|34856.5|34854.1|34891|34888.6|34832|34829.6|2302
1638285900000|2021-11-30 15:25:00|34855.5|34853.1|34874|34871.6|34875|34872.6|34824|34821.6|2180
1638286200000|2021-11-30 15:30:00|34872|34869.6|34950.5|34948.1|34954.5|34952.1|34866.5|34864.1|3296
1638286500000|2021-11-30 15:35:00|34951.5|34949.1|34916.5|34914.1|34996.5|34994.1|34867|34864.6|6967
1638286800000|2021-11-30 15:40:00|34917|34914.6|34918.5|34916.1|34963.5|34961.1|34899.5|34897.1|3546
1638287100000|2021-11-30 15:45:00|34919|34916.6|34814|34811.6|34927|34924.6|34808|34805.6|3112
1638287400000|2021-11-30 15:50:00|34814.5|34812.1|34706.5|34704.1|34823|34820.6|34687|34684.6|4705
1638287700000|2021-11-30 15:55:00|34706|34703.6|34605|34602.6|34717|34714.6|34602.5|34600.1|5084
1638288000000|2021-11-30 16:00:00|34604.5|34602.1|34610|34607.6|34634.5|34632.1|34541.5|34539.1|4610
1638288300000|2021-11-30 16:05:00|34610.5|34608.1|34619|34616.6|34635|34632.6|34571|34568.6|3099
1638288600000|2021-11-30 16:10:00|34618.5|34616.1|34702.5|34700.1|34705.5|34703.1|34592.5|34590.1|2986
1638288900000|2021-11-30 16:15:00|34702|34699.6|34683|34680.6|34740.5|34738.1|34670.5|34668.1|2337
1638289200000|2021-11-30 16:20:00|34682|34679.6|34615.5|34613.1|34709|34706.6|34615.5|34613.1|2343
1638289500000|2021-11-30 16:25:00|34615|34612.6|34650.5|34648.1|34670.5|34668.1|34605.5|34603.1|2936
1638289800000|2021-11-30 16:30:00|34648.5|34646.1|34613.5|34611.1|34685|34682.6|34608.5|34606.1|3994
1638290100000|2021-11-30 16:35:00|34613|34610.6|34616|34613.6|34640|34637.6|34587|34584.6|3659
1638290400000|2021-11-30 16:40:00|34615.5|34613.1|34576.5|34574.1|34615.5|34613.1|34555.5|34553.1|2347
1638290700000|2021-11-30 16:45:00|34575.5|34573.1|34552|34549.6|34593|34590.6|34514|34511.6|3032
1638291000000|2021-11-30 16:50:00|34552.5|34550.1|34509|34506.6|34558.5|34556.1|34500.5|34498.1|2358
1638291300000|2021-11-30 16:55:00|34508.5|34506.1|34558.5|34556.1|34563|34560.6|34480.5|34478.1|2761
1638291600000|2021-11-30 17:00:00|34559|34556.6|34491|34488.6|34559|34556.6|34472.5|34470.1|2682
1638291900000|2021-11-30 17:05:00|34490.5|34488.1|34471|34468.6|34520.5|34518.1|34457|34454.6|2441
1638292200000|2021-11-30 17:10:00|34471.5|34469.1|34491|34488.6|34532.5|34530.1|34456|34453.6|3279
1638292500000|2021-11-30 17:15:00|34490.5|34488.1|34554|34551.6|34556.5|34554.1|34486.5|34484.1|2248
1638292800000|2021-11-30 17:20:00|34554.5|34552.1|34568|34565.6|34571|34568.6|34518.5|34516.1|1212
1638293100000|2021-11-30 17:25:00|34567.5|34565.1|34560.5|34558.1|34577.5|34575.1|34550.5|34548.1|1336
1638293400000|2021-11-30 17:30:00|34560|34557.6|34561|34558.6|34588.5|34586.1|34526.5|34524.1|2022
1638293700000|2021-11-30 17:35:00|34561.5|34559.1|34545.5|34543.1|34579|34576.6|34536|34533.6|1168
1638294000000|2021-11-30 17:40:00|34545.2|34542.8|34577.7|34575.3|34587.2|34584.8|34519.2|34516.8|1325
1638294300000|2021-11-30 17:45:00|34575.7|34573.3|34527.7|34525.3|34594.7|34592.3|34522.2|34519.8|1441
1638294600000|2021-11-30 17:50:00|34528.2|34525.8|34546.2|34543.8|34571.2|34568.8|34522.2|34519.8|1037
1638294900000|2021-11-30 17:55:00|34545.7|34543.3|34520.2|34517.8|34554.2|34551.8|34488.2|34485.8|1289
1638295200000|2021-11-30 18:00:00|34520.7|34518.3|34480.2|34477.8|34536.2|34533.8|34470.7|34468.3|1267
1638295500000|2021-11-30 18:05:00|34479.7|34477.3|34494.2|34491.8|34520.2|34517.8|34479.7|34477.3|1072
1638295800000|2021-11-30 18:10:00|34493.7|34491.3|34493.7|34491.3|34507.2|34504.8|34482.7|34480.3|853
1638296100000|2021-11-30 18:15:00|34495.2|34492.8|34496.2|34493.8|34529.7|34527.3|34489.7|34487.3|1066
1638296400000|2021-11-30 18:20:00|34495.7|34493.3|34546.2|34543.8|34548.2|34545.8|34477.2|34474.8|1086
1638296700000|2021-11-30 18:25:00|34543.7|34541.3|34533.2|34530.8|34549.2|34546.8|34518.2|34515.8|844
1638297000000|2021-11-30 18:30:00|34533.7|34531.3|34556.2|34553.8|34579.2|34576.8|34522.2|34519.8|2019
1638297300000|2021-11-30 18:35:00|34555.7|34553.3|34597.2|34594.8|34601.7|34599.3|34550.7|34548.3|1283
1638297600000|2021-11-30 18:40:00|34597.7|34595.3|34593.7|34591.3|34601.2|34598.8|34584.2|34581.8|799
1638297900000|2021-11-30 18:45:00|34593.2|34590.8|34597.2|34594.8|34607.7|34605.3|34591.7|34589.3|767
1638298200000|2021-11-30 18:50:00|34597.7|34595.3|34628.2|34625.8|34633.2|34630.8|34594.7|34592.3|984
1638298500000|2021-11-30 18:55:00|34627.7|34625.3|34651.7|34649.3|34656.7|34654.3|34627.2|34624.8|1107
1638298800000|2021-11-30 19:00:00|34650.7|34648.3|34650.2|34647.8|34658.7|34656.3|34626.2|34623.8|1181
1638299100000|2021-11-30 19:05:00|34649.7|34647.3|34664.7|34662.3|34667.7|34665.3|34622.7|34620.3|1044
1638299400000|2021-11-30 19:10:00|34665.7|34663.3|34669.2|34666.8|34680.7|34678.3|34659.2|34656.8|1102
1638299700000|2021-11-30 19:15:00|34670.2|34667.8|34668.7|34666.3|34677.2|34674.8|34644.2|34641.8|807
1638300000000|2021-11-30 19:20:00|34669.2|34666.8|34655.2|34652.8|34672.2|34669.8|34649.7|34647.3|731
1638300300000|2021-11-30 19:25:00|34655.7|34653.3|34621.7|34619.3|34685.7|34683.3|34619.2|34616.8|1796
1638300600000|2021-11-30 19:30:00|34616.7|34614.3|34639.2|34636.8|34650.2|34647.8|34600.2|34597.8|1609
1638300900000|2021-11-30 19:35:00|34639.7|34637.3|34635.2|34632.8|34659.7|34657.3|34627.2|34624.8|956
1638301200000|2021-11-30 19:40:00|34634.7|34632.3|34604.2|34601.8|34654.7|34652.3|34596.7|34594.3|1914
1638301500000|2021-11-30 19:45:00|34604.7|34602.3|34562.2|34559.8|34617.2|34614.8|34558.2|34555.8|1531
1638301800000|2021-11-30 19:50:00|34562.7|34560.3|34545.2|34542.8|34574.2|34571.8|34533.2|34530.8|2487
1638302100000|2021-11-30 19:55:00|34545.7|34543.3|34555.2|34552.8|34563.7|34561.3|34530.2|34527.8|1361
1638302400000|2021-11-30 20:00:00|34554.7|34552.3|34546.2|34543.8|34574.7|34572.3|34530.2|34527.8|1541
1638302700000|2021-11-30 20:05:00|34547.7|34545.3|34513.2|34510.8|34558.2|34555.8|34510.7|34508.3|1643
1638303000000|2021-11-30 20:10:00|34513.7|34511.3|34510.7|34508.3|34551.2|34548.8|34507.7|34505.3|1635
1638303300000|2021-11-30 20:15:00|34510.2|34507.8|34530.2|34527.8|34531.7|34529.3|34509.2|34506.8|1371
1638303600000|2021-11-30 20:20:00|34529.7|34527.3|34507.1|34504.7|34538.2|34535.8|34503.1|34500.7|887
1638303900000|2021-11-30 20:25:00|34506.1|34503.7|34500.1|34497.7|34528.6|34526.2|34474.1|34471.7|2693
1638304200000|2021-11-30 20:30:00|34499.6|34497.2|34545.6|34543.2|34572.6|34570.2|34486.6|34484.2|2786
1638304500000|2021-11-30 20:35:00|34544.1|34541.7|34519.6|34517.2|34546.1|34543.7|34504.1|34501.7|2192
1638304800000|2021-11-30 20:40:00|34519.1|34516.7|34567.1|34564.7|34573.1|34570.7|34508.6|34506.2|2122
1638305100000|2021-11-30 20:45:00|34567.6|34565.2|34495.1|34492.7|34597.6|34595.2|34489.6|34487.2|3026
1638305400000|2021-11-30 20:50:00|34495.6|34493.2|34451.6|34449.2|34496.1|34493.7|34430.1|34427.7|5928
1638305700000|2021-11-30 20:55:00|34451.1|34448.7|34471.6|34469.2|34551.1|34548.7|34451.1|34448.7|8329
1638306000000|2021-11-30 21:00:00|34474.1|34471.7|34588.3|34583.5|34594.3|34589.5|34450.1|34446.5|3813
1638306300000|2021-11-30 21:05:00|34588.8|34584|34483.8|34479|34590.3|34585.5|34479.8|34475|3645
1638306600000|2021-11-30 21:10:00|34488.3|34483.5|34472.8|34468|34511.3|34506.5|34468.3|34463.5|1545
1638306900000|2021-11-30 21:15:00|34472.3|34467.5|34503.3|34498.5|34512.3|34507.5|34466.3|34461.5|404
1638307200000|2021-11-30 21:20:00|34503.8|34499|34506.8|34502|34526.3|34521.5|34494.8|34490|979
1638307500000|2021-11-30 21:25:00|34506.3|34501.5|34509.8|34505|34513.3|34508.5|34491.8|34487|359
1638307800000|2021-11-30 21:30:00|34508.8|34504|34502.3|34497.5|34519.8|34515|34496.3|34491.5|187
1638308100000|2021-11-30 21:35:00|34502.8|34498|34518.3|34513.5|34519.3|34514.5|34499.8|34495|164
1638308400000|2021-11-30 21:40:00|34519.8|34515|34517.8|34513|34529.8|34525|34515.8|34511|269
1638308700000|2021-11-30 21:45:00|34518.3|34513.5|34537.8|34533|34540.8|34536|34517.3|34512.5|169
1638309000000|2021-11-30 21:50:00|34535.8|34531|34530.3|34525.5|34541.3|34536.5|34524.8|34520|219
1638309300000|2021-11-30 21:55:00|34529.8|34525|34548.3|34538.5|34552.3|34547.5|34528.8|34524|346
1638309600000|2021-11-30 22:00:00|34547.8|34538|34544.7|34534.9|34548.4|34538.6|34544.7|34534.9|1
1638309900000|2021-11-30 22:05:00|34545|34535.2|34542.5|34532.7|34545|34535.2|34541.1|34531.3|0
1638310200000|2021-11-30 22:10:00|34542|34532.2|34541.5|34531.7|34542.1|34532.3|34540|34530.2|0
1638310500000|2021-11-30 22:15:00|34541.4|34531.6|34541.4|34531.6|34541.5|34531.7|34539|34529.2|0
1638310800000|2021-11-30 22:20:00|34541.1|34531.3|34540.6|34530.8|34541.6|34531.8|34537.9|34528.1|0
1638311100000|2021-11-30 22:25:00|34540.8|34531|34541.4|34531.6|34542|34532.2|34540.1|34530.3|0
1638311400000|2021-11-30 22:30:00|34541.9|34532.1|34542.7|34532.9|34542.7|34532.9|34539.8|34530|0
1638311700000|2021-11-30 22:35:00|34542.6|34532.8|34539|34529.2|34542.6|34532.8|34538|34528.2|0
1638312000000|2021-11-30 22:40:00|34537.8|34528|34540.6|34530.8|34542.5|34532.7|34536.1|34526.3|0
1638312300000|2021-11-30 22:45:00|34540.3|34530.5|34540.5|34530.7|34541.7|34531.9|34539|34529.2|0
1638312600000|2021-11-30 22:50:00|34541.1|34531.3|34541.6|34531.8|34541.6|34531.8|34535.4|34525.6|0
1638312900000|2021-11-30 22:55:00|34541.5|34531.7|34547|34537.2|34547.8|34538|34537|34527.2|0
1638313200000|2021-11-30 23:00:00|34558.3|34553.5|34588.3|34583.5|34613.8|34609|34558.3|34553.5|655
1638313500000|2021-11-30 23:05:00|34588.8|34584|34577.8|34573|34596.8|34592|34575.8|34571|337
1638313800000|2021-11-30 23:10:00|34578.8|34574|34571.8|34567|34583.3|34578.5|34566.3|34561.5|279
1638314100000|2021-11-30 23:15:00|34572.3|34567.5|34559.8|34555|34582.3|34577.5|34558.8|34554|221
1638314400000|2021-11-30 23:20:00|34560.8|34556|34565.8|34561|34576.8|34572|34552.3|34547.5|538
1638314700000|2021-11-30 23:25:00|34566.3|34561.5|34564.3|34559.5|34582.8|34578|34558.3|34553.5|255
1638315000000|2021-11-30 23:30:00|34564.8|34560|34577.8|34573|34588.8|34584|34564.8|34560|223
1638315300000|2021-11-30 23:35:00|34578.3|34573.5|34576.3|34571.5|34587.8|34583|34569.3|34564.5|165
1638315600000|2021-11-30 23:40:00|34576.8|34572|34535.3|34530.5|34580.3|34575.5|34533.8|34529|287
1638315900000|2021-11-30 23:45:00|34535.8|34531|34509.8|34505|34561.8|34557|34493.8|34489|619
1638316200000|2021-11-30 23:50:00|34510.3|34505.5|34528.8|34524|34538.3|34533.5|34510.3|34505.5|291
1638316500000|2021-11-30 23:55:00|34529.3|34524.5|34539.8|34535|34540.8|34536|34521.8|34517|196
1638316800000|2021-12-01 00:00:00|34539.3|34534.5|34574.3|34569.5|34577.3|34572.5|34538.3|34533.5|443
1638317100000|2021-12-01 00:05:00|34573.8|34569|34557.3|34552.5|34594.3|34589.5|34553.3|34548.5|471
1638317400000|2021-12-01 00:10:00|34556.8|34552|34527.3|34522.5|34569.8|34565|34519.3|34514.5|316
1638317700000|2021-12-01 00:15:00|34526.8|34522|34465.8|34461|34534.3|34529.5|34454.8|34450|760
1638318000000|2021-12-01 00:20:00|34466.3|34461.5|34488.3|34483.5|34489.3|34484.5|34451.8|34447|392
1638318300000|2021-12-01 00:25:00|34487.8|34483|34466.8|34462|34492.3|34487.5|34448.3|34443.5|382
1638318600000|2021-12-01 00:30:00|34467.3|34462.5|34477.8|34473|34488.3|34483.5|34467.3|34462.5|242
1638318900000|2021-12-01 00:35:00|34477.3|34472.5|34468.8|34464|34477.8|34473|34444.8|34440|342
1638319200000|2021-12-01 00:40:00|34469.3|34464.5|34509.3|34504.5|34515.3|34510.5|34468.8|34464|337
1638319500000|2021-12-01 00:45:00|34509.8|34505|34525.8|34521|34536.3|34531.5|34509.8|34505|371
1638319800000|2021-12-01 00:50:00|34524.3|34519.5|34516.8|34512|34532.3|34527.5|34511.8|34507|272
1638320100000|2021-12-01 00:55:00|34516.3|34511.5|34501.3|34496.5|34522.8|34518|34487.8|34483|292
1638320400000|2021-12-01 01:00:00|34500.8|34496|34487.8|34483|34500.8|34496|34456.3|34451.5|332
1638320700000|2021-12-01 01:05:00|34488.3|34483.5|34514.8|34510|34531.8|34527|34485.3|34480.5|247
1638321000000|2021-12-01 01:10:00|34514.3|34509.5|34548.8|34544|34558.8|34554|34508.3|34503.5|346
1638321300000|2021-12-01 01:15:00|34546.8|34542|34574.3|34569.5|34579.8|34575|34536.8|34532|300
1638321600000|2021-12-01 01:20:00|34573.8|34569|34562.8|34558|34587.8|34583|34552.8|34548|322
1638321900000|2021-12-01 01:25:00|34561.8|34557|34570.8|34566|34575.8|34571|34552.3|34547.5|188
1638322200000|2021-12-01 01:30:00|34567.8|34563|34549.8|34545|34577.8|34573|34532.8|34528|366
1638322500000|2021-12-01 01:35:00|34548.8|34544|34560.8|34556|34563.8|34559|34548.8|34544|205
1638322800000|2021-12-01 01:40:00|34561.3|34556.5|34567.8|34563|34570.3|34565.5|34536.8|34532|315
1638323100000|2021-12-01 01:45:00|34566.3|34561.5|34564.3|34559.5|34578.3|34573.5|34560.8|34556|275
1638323400000|2021-12-01 01:50:00|34562.3|34557.5|34596.8|34592|34611.3|34606.5|34559.8|34555|391
1638323700000|2021-12-01 01:55:00|34595.8|34591|34591.8|34587|34606.8|34602|34581.8|34577|259
1638324000000|2021-12-01 02:00:00|34592.3|34587.5|34617.8|34613|34628.8|34624|34584.8|34580|501
1638324300000|2021-12-01 02:05:00|34618.3|34613.5|34619.8|34615|34631.8|34627|34610.3|34605.5|246
1638324600000|2021-12-01 02:10:00|34618.8|34614|34602.3|34597.5|34623.8|34619|34601.8|34597|197
1638324900000|2021-12-01 02:15:00|34603.8|34599|34610.8|34606|34614.8|34610|34599.3|34594.5|257
1638325200000|2021-12-01 02:20:00|34610.3|34605.5|34603.8|34599|34615.8|34611|34597.3|34592.5|266
1638325500000|2021-12-01 02:25:00|34604.3|34599.5|34620.8|34616|34624.8|34620|34598.8|34594|166
1638325800000|2021-12-01 02:30:00|34621.3|34616.5|34625.8|34621|34638.8|34634|34620.3|34615.5|321
1638326100000|2021-12-01 02:35:00|34625.3|34620.5|34639.3|34634.5|34640.8|34636|34625.3|34620.5|125
1638326400000|2021-12-01 02:40:00|34639.8|34635|34633.8|34629|34641.3|34636.5|34626.8|34622|139
1638326700000|2021-12-01 02:45:00|34633.3|34628.5|34617.8|34613|34634.3|34629.5|34617.3|34612.5|129
1638327000000|2021-12-01 02:50:00|34617.3|34612.5|34632.8|34628|34635.3|34630.5|34615.8|34611|118
1638327300000|2021-12-01 02:55:00|34632.3|34627.5|34631.3|34626.5|34636.3|34631.5|34629.8|34625|169
1638327600000|2021-12-01 03:00:00|34630.8|34626|34622.8|34618|34631.3|34626.5|34616.3|34611.5|221
1638327900000|2021-12-01 03:05:00|34623.8|34619|34608.8|34604|34623.8|34619|34603.8|34599|205
1638328200000|2021-12-01 03:10:00|34608.3|34603.5|34608.8|34604|34610.8|34606|34601.8|34597|161
1638328500000|2021-12-01 03:15:00|34609.3|34604.5|34616.3|34611.5|34619.3|34614.5|34609.3|34604.5|85
1638328800000|2021-12-01 03:20:00|34616.8|34612|34610.8|34606|34620.3|34615.5|34604.3|34599.5|111
1638329100000|2021-12-01 03:25:00|34610.3|34605.5|34619.3|34614.5|34622.3|34617.5|34609.3|34604.5|59
1638329400000|2021-12-01 03:30:00|34618.8|34614|34615.8|34611|34620.8|34616|34605.8|34601|107
1638329700000|2021-12-01 03:35:00|34616.8|34612|34606.8|34602|34625.3|34620.5|34606.3|34601.5|80
1638330000000|2021-12-01 03:40:00|34607.3|34602.5|34560.3|34555.5|34610.3|34605.5|34553.8|34549|445
1638330300000|2021-12-01 03:45:00|34560.8|34556|34567.3|34562.5|34586.8|34582|34555.8|34551|311
1638330600000|2021-12-01 03:50:00|34568.3|34563.5|34581.8|34577|34588.3|34583.5|34568.3|34563.5|183
1638330900000|2021-12-01 03:55:00|34582.3|34577.5|34588.3|34583.5|34588.3|34583.5|34576.3|34571.5|146
1638331200000|2021-12-01 04:00:00|34592.3|34587.5|34615.8|34611|34619.8|34615|34591.8|34587|156
1638331500000|2021-12-01 04:05:00|34615.3|34610.5|34608.8|34604|34616.8|34612|34600.8|34596|96
1638331800000|2021-12-01 04:10:00|34609.3|34604.5|34607.3|34602.5|34609.8|34605|34600.3|34595.5|148
1638332100000|2021-12-01 04:15:00|34607.8|34603|34603.8|34599|34608.3|34603.5|34598.3|34593.5|317
1638332400000|2021-12-01 04:20:00|34604.3|34599.5|34604.8|34600|34612.8|34608|34602.8|34598|115
1638332700000|2021-12-01 04:25:00|34603.8|34599|34606.8|34602|34611.3|34606.5|34603.3|34598.5|96
1638333000000|2021-12-01 04:30:00|34607.3|34602.5|34628.3|34623.5|34640.3|34635.5|34606.8|34602|509
1638333300000|2021-12-01 04:35:00|34628.8|34624|34653.8|34649|34654.8|34650|34623.8|34619|216
1638333600000|2021-12-01 04:40:00|34654.3|34649.5|34642.3|34637.5|34654.8|34650|34639.3|34634.5|296
1638333900000|2021-12-01 04:45:00|34640.8|34636|34642.3|34637.5|34648.3|34643.5|34639.3|34634.5|162
1638334200000|2021-12-01 04:50:00|34641.8|34637|34637.8|34633|34644.3|34639.5|34627.3|34622.5|110
1638334500000|2021-12-01 04:55:00|34637.3|34632.5|34646.8|34642|34653.3|34648.5|34634.8|34630|94
1638334800000|2021-12-01 05:00:00|34647.3|34642.5|34626.8|34622|34652.8|34648|34621.3|34616.5|197
1638335100000|2021-12-01 05:05:00|34627.3|34622.5|34628.8|34624|34638.3|34633.5|34627.3|34622.5|106
1638335400000|2021-12-01 05:10:00|34629.3|34624.5|34622.3|34617.5|34630.3|34625.5|34615.3|34610.5|159
1638335700000|2021-12-01 05:15:00|34622.8|34618|34633.3|34628.5|34637.3|34632.5|34622.8|34618|104
1638336000000|2021-12-01 05:20:00|34632.8|34628|34649.8|34645|34650.3|34645.5|34632.8|34628|90
1638336300000|2021-12-01 05:25:00|34650.3|34645.5|34642.8|34638|34653.8|34649|34639.8|34635|125
1638336600000|2021-12-01 05:30:00|34642.3|34637.5|34624.8|34620|34644.3|34639.5|34624.8|34620|143
1638336900000|2021-12-01 05:35:00|34625.3|34620.5|34647.3|34642.5|34647.3|34642.5|34625.3|34620.5|130
1638337200000|2021-12-01 05:40:00|34647.8|34643|34645.8|34641|34651.3|34646.5|34640.3|34635.5|94
1638337500000|2021-12-01 05:45:00|34646.3|34641.5|34638.8|34634|34649.8|34645|34635.8|34631|146
1638337800000|2021-12-01 05:50:00|34638.3|34633.5|34630.8|34626|34639.3|34634.5|34627.8|34623|105
1638338100000|2021-12-01 05:55:00|34631.3|34626.5|34621.3|34616.5|34634.8|34630|34616.3|34611.5|141
1638338400000|2021-12-01 06:00:00|34621.8|34617|34613.8|34609|34632.8|34628|34598.8|34594|364
1638338700000|2021-12-01 06:05:00|34614.3|34609.5|34656.8|34652|34659.3|34654.5|34614.3|34609.5|200
1638339000000|2021-12-01 06:10:00|34657.3|34652.5|34684.8|34680|34696.3|34691.5|34655.8|34651|702
1638339300000|2021-12-01 06:15:00|34686.3|34681.5|34670.8|34666|34696.3|34691.5|34670.3|34665.5|259
1638339600000|2021-12-01 06:20:00|34671.3|34666.5|34675.8|34671|34695.8|34691|34669.3|34664.5|135
1638339900000|2021-12-01 06:25:00|34675.3|34670.5|34673.8|34669|34675.3|34670.5|34651.8|34647|172
1638340200000|2021-12-01 06:30:00|34674.3|34669.5|34678.8|34674|34687.3|34682.5|34674.3|34669.5|149
1638340500000|2021-12-01 06:35:00|34679.3|34674.5|34669.3|34664.5|34684.8|34680|34660.8|34656|129
1638340800000|2021-12-01 06:40:00|34667.8|34663|34628.8|34624|34668.8|34664|34625.8|34621|196
1638341100000|2021-12-01 06:45:00|34628.3|34623.5|34637.8|34633|34643.3|34638.5|34628.3|34623.5|139
1638341400000|2021-12-01 06:50:00|34637.3|34632.5|34632.3|34627.5|34650.8|34646|34630.8|34626|97
1638341700000|2021-12-01 06:55:00|34632.8|34628|34646.8|34642|34651.8|34647|34631.8|34627|149
1638342000000|2021-12-01 07:00:00|34646.2|34642.6|34628.7|34625.1|34675.2|34671.6|34628.2|34624.6|560
1638342300000|2021-12-01 07:05:00|34628.2|34624.6|34651.2|34647.6|34672.7|34669.1|34617.7|34614.1|351
1638342600000|2021-12-01 07:10:00|34650.7|34647.1|34663.7|34660.1|34671.7|34668.1|34649.7|34646.1|281
1638342900000|2021-12-01 07:15:00|34663.2|34659.6|34645.7|34642.1|34670.2|34666.6|34642.2|34638.6|231
1638343200000|2021-12-01 07:20:00|34646.2|34642.6|34634.7|34631.1|34649.7|34646.1|34626.2|34622.6|219
1638343500000|2021-12-01 07:25:00|34634.2|34630.6|34634.7|34631.1|34644.2|34640.6|34620.2|34616.6|326
1638343800000|2021-12-01 07:30:00|34634.2|34630.6|34613.7|34610.1|34642.7|34639.1|34611.7|34608.1|322
1638344100000|2021-12-01 07:35:00|34614.7|34611.1|34615.7|34612.1|34634.2|34630.6|34608.7|34605.1|285
1638344400000|2021-12-01 07:40:00|34615.2|34611.6|34661.7|34658.1|34665.7|34662.1|34613.7|34610.1|386
1638344700000|2021-12-01 07:45:00|34661.2|34657.6|34663.7|34660.1|34669.7|34666.1|34647.7|34644.1|295
1638345000000|2021-12-01 07:50:00|34663.2|34659.6|34649.7|34646.1|34666.2|34662.6|34641.7|34638.1|283
1638345300000|2021-12-01 07:55:00|34650.2|34646.6|34634.2|34630.6|34653.7|34650.1|34626.7|34623.1|348
1638345600000|2021-12-01 08:00:00|34633.2|34629.6|34669.7|34666.1|34674.2|34670.6|34609.7|34606.1|1278
1638345900000|2021-12-01 08:05:00|34670.7|34667.1|34667.2|34663.6|34686.2|34682.6|34653.7|34650.1|680
1638346200000|2021-12-01 08:10:00|34667.7|34664.1|34659.7|34656.1|34671.2|34667.6|34643.2|34639.6|614
1638346500000|2021-12-01 08:15:00|34659.2|34655.6|34684.7|34681.1|34690.7|34687.1|34651.7|34648.1|360
1638346800000|2021-12-01 08:20:00|34685.2|34681.6|34665.7|34662.1|34687.2|34683.6|34660.7|34657.1|351
1638347100000|2021-12-01 08:25:00|34664.2|34660.6|34649.7|34646.1|34672.7|34669.1|34640.7|34637.1|377
1638347400000|2021-12-01 08:30:00|34649.2|34645.6|34644.7|34641.1|34651.2|34647.6|34600.7|34597.1|702
1638347700000|2021-12-01 08:35:00|34645.2|34641.6|34642.7|34639.1|34650.7|34647.1|34621.7|34618.1|382
1638348000000|2021-12-01 08:40:00|34642.2|34638.6|34617.7|34614.1|34646.7|34643.1|34598.7|34595.1|367
1638348300000|2021-12-01 08:45:00|34617.2|34613.6|34632.2|34628.6|34634.7|34631.1|34610.2|34606.6|246
1638348600000|2021-12-01 08:50:00|34632.7|34629.1|34655.2|34651.6|34670.7|34667.1|34623.7|34620.1|340
1638348900000|2021-12-01 08:55:00|34655.7|34652.1|34695.7|34692.1|34699.7|34696.1|34648.7|34645.1|537
1638349200000|2021-12-01 09:00:00|34694.2|34690.6|34705.7|34702.1|34716.2|34712.6|34687.2|34683.6|726
1638349500000|2021-12-01 09:05:00|34705.2|34701.6|34751.7|34748.1|34765.7|34762.1|34704.2|34700.6|1226
1638349800000|2021-12-01 09:10:00|34751.2|34747.6|34758.2|34754.6|34764.7|34761.1|34740.7|34737.1|548
1638350100000|2021-12-01 09:15:00|34758.7|34755.1|34769.7|34766.1|34781.2|34777.6|34754.7|34751.1|583
1638350400000|2021-12-01 09:20:00|34769.2|34765.6|34755.7|34752.1|34787.7|34784.1|34755.7|34752.1|527
1638350700000|2021-12-01 09:25:00|34755.2|34751.6|34770.7|34767.1|34770.7|34767.1|34749.2|34745.6|431
1638351000000|2021-12-01 09:30:00|34770.2|34766.6|34789.7|34786.1|34790.2|34786.6|34767.7|34764.1|534
1638351300000|2021-12-01 09:35:00|34789.2|34785.6|34819.2|34815.6|34821.7|34818.1|34784.7|34781.1|889
1638351600000|2021-12-01 09:40:00|34821.2|34817.6|34818.7|34815.1|34834.7|34831.1|34799.2|34795.6|897
1638351900000|2021-12-01 09:45:00|34819.7|34816.1|34804.7|34801.1|34822.2|34818.6|34790.7|34787.1|508
1638352200000|2021-12-01 09:50:00|34804.2|34800.6|34798.7|34795.1|34808.7|34805.1|34795.2|34791.6|309
1638352500000|2021-12-01 09:55:00|34799.2|34795.6|34798.2|34794.6|34803.2|34799.6|34790.7|34787.1|240
1638352800000|2021-12-01 10:00:00|34798.7|34795.1|34783.2|34779.6|34800.7|34797.1|34783.2|34779.6|393
1638353100000|2021-12-01 10:05:00|34783.7|34780.1|34771.7|34768.1|34787.2|34783.6|34762.2|34758.6|482
1638353400000|2021-12-01 10:10:00|34772.2|34768.6|34763.2|34759.6|34775.7|34772.1|34759.2|34755.6|241
1638353700000|2021-12-01 10:15:00|34761.7|34758.1|34778.7|34775.1|34781.2|34777.6|34751.7|34748.1|296
1638354000000|2021-12-01 10:20:00|34778.2|34774.6|34766.2|34762.6|34778.2|34774.6|34761.7|34758.1|146
1638354300000|2021-12-01 10:25:00|34765.7|34762.1|34768.7|34765.1|34780.7|34777.1|34764.7|34761.1|197
1638354600000|2021-12-01 10:30:00|34768.2|34764.6|34774.7|34771.1|34780.7|34777.1|34763.7|34760.1|251
1638354900000|2021-12-01 10:35:00|34774.2|34770.6|34784.7|34781.1|34786.2|34782.6|34774.2|34770.6|239
1638355200000|2021-12-01 10:40:00|34784.2|34780.6|34775.7|34772.1|34789.2|34785.6|34772.7|34769.1|206
1638355500000|2021-12-01 10:45:00|34774.7|34771.1|34791.7|34788.1|34797.2|34793.6|34769.7|34766.1|380
1638355800000|2021-12-01 10:50:00|34791.2|34787.6|34802.7|34799.1|34807.7|34804.1|34778.2|34774.6|336
1638356100000|2021-12-01 10:55:00|34800.7|34797.1|34799.7|34796.1|34801.7|34798.1|34788.2|34784.6|171
1638356400000|2021-12-01 11:00:00|34800.7|34797.1|34780.7|34777.1|34812.2|34808.6|34779.2|34775.6|299
1638356700000|2021-12-01 11:05:00|34781.2|34777.6|34782.7|34779.1|34790.7|34787.1|34773.7|34770.1|116
1638357000000|2021-12-01 11:10:00|34782.2|34778.6|34762.7|34759.1|34785.2|34781.6|34761.7|34758.1|161
1638357300000|2021-12-01 11:15:00|34762.2|34758.6|34755.7|34752.1|34762.2|34758.6|34745.7|34742.1|517
1638357600000|2021-12-01 11:20:00|34756.2|34752.6|34763.7|34760.1|34775.7|34772.1|34752.7|34749.1|167
1638357900000|2021-12-01 11:25:00|34764.2|34760.6|34763.7|34760.1|34772.7|34769.1|34753.7|34750.1|347
1638358200000|2021-12-01 11:30:00|34764.2|34760.6|34763.2|34759.6|34770.7|34767.1|34755.2|34751.6|130
1638358500000|2021-12-01 11:35:00|34762.7|34759.1|34751.7|34748.1|34772.2|34768.6|34750.2|34746.6|109
1638358800000|2021-12-01 11:40:00|34750.7|34747.1|34750.7|34747.1|34760.2|34756.6|34743.7|34740.1|213
1638359100000|2021-12-01 11:45:00|34750.2|34746.6|34768.2|34764.6|34770.7|34767.1|34746.2|34742.6|225
1638359400000|2021-12-01 11:50:00|34767.7|34764.1|34792.7|34789.1|34795.2|34791.6|34764.7|34761.1|440
1638359700000|2021-12-01 11:55:00|34793.2|34789.6|34795.7|34792.1|34800.7|34797.1|34790.2|34786.6|313
1638360000000|2021-12-01 12:00:00|34793.7|34790.1|34771.7|34768.1|34801.7|34798.1|34771.7|34768.1|468
1638360300000|2021-12-01 12:05:00|34772.2|34768.6|34763.7|34760.1|34778.7|34775.1|34761.7|34758.1|210
1638360600000|2021-12-01 12:10:00|34763.2|34759.6|34772.7|34769.1|34775.7|34772.1|34761.2|34757.6|191
1638360900000|2021-12-01 12:15:00|34772.2|34768.6|34789.7|34786.1|34805.7|34802.1|34760.2|34756.6|751
1638361200000|2021-12-01 12:20:00|34789.2|34785.6|34819.7|34816.1|34841.7|34838.1|34789.2|34785.6|971
1638361500000|2021-12-01 12:25:00|34819.2|34815.6|34808.7|34805.1|34821.2|34817.6|34805.2|34801.6|473
1638361800000|2021-12-01 12:30:00|34807.7|34804.1|34798.7|34795.1|34826.2|34822.6|34792.7|34789.1|593
1638362100000|2021-12-01 12:35:00|34799.2|34795.6|34798.7|34795.1|34807.2|34803.6|34791.7|34788.1|395
1638362400000|2021-12-01 12:40:00|34799.2|34795.6|34803.7|34800.1|34814.7|34811.1|34794.2|34790.6|232
1638362700000|2021-12-01 12:45:00|34804.2|34800.6|34794.7|34791.1|34807.7|34804.1|34791.7|34788.1|175
1638363000000|2021-12-01 12:50:00|34795.2|34791.6|34812.7|34809.1|34815.2|34811.6|34795.2|34791.6|296
1638363300000|2021-12-01 12:55:00|34813.2|34809.6|34796.7|34793.1|34814.2|34810.6|34796.7|34793.1|192
1638363600000|2021-12-01 13:00:00|34796.2|34792.6|34780.7|34777.1|34805.2|34801.6|34770.2|34766.6|715
1638363900000|2021-12-01 13:05:00|34781.2|34777.6|34775.7|34772.1|34783.7|34780.1|34768.7|34765.1|203
1638364200000|2021-12-01 13:10:00|34776.2|34772.6|34765.7|34762.1|34776.2|34772.6|34751.2|34747.6|518
1638364500000|2021-12-01 13:15:00|34766.2|34762.6|34782.7|34779.1|34797.2|34793.6|34764.2|34760.6|641
1638364800000|2021-12-01 13:20:00|34783.2|34779.6|34763.7|34760.1|34786.2|34782.6|34754.7|34751.1|469
1638365100000|2021-12-01 13:25:00|34764.2|34760.6|34752.7|34749.1|34784.2|34780.6|34746.2|34742.6|443
1638365400000|2021-12-01 13:30:00|34753.2|34749.6|34802.7|34799.1|34802.7|34799.1|34748.7|34745.1|678
1638365700000|2021-12-01 13:35:00|34802.2|34798.6|34810.7|34807.1|34813.7|34810.1|34795.2|34791.6|631
1638366000000|2021-12-01 13:40:00|34811.2|34807.6|34826.7|34823.1|34832.2|34828.6|34807.2|34803.6|620
1638366300000|2021-12-01 13:45:00|34827.2|34823.6|34819.7|34816.1|34832.2|34828.6|34818.2|34814.6|443
1638366600000|2021-12-01 13:50:00|34819.2|34815.6|34812.2|34808.6|34832.2|34828.6|34803.7|34800.1|738
1638366900000|2021-12-01 13:55:00|34811.7|34808.1|34810.2|34806.6|34817.7|34814.1|34799.7|34796.1|367
1638367200000|2021-12-01 14:00:00|34809.7|34806.1|34806.2|34802.6|34823.7|34820.1|34800.7|34797.1|458
1638367500000|2021-12-01 14:05:00|34805.7|34802.1|34808.7|34805.1|34819.2|34815.6|34801.7|34798.1|367
1638367800000|2021-12-01 14:10:00|34808.2|34804.6|34799.7|34796.1|34811.7|34808.1|34788.7|34785.1|378
1638368100000|2021-12-01 14:15:00|34799.2|34795.6|34781.7|34778.1|34807.7|34804.1|34780.7|34777.1|413
1638368400000|2021-12-01 14:20:00|34779.7|34776.1|34788.2|34784.6|34796.7|34793.1|34777.7|34774.1|396
1638368700000|2021-12-01 14:25:00|34788.7|34785.1|34775.2|34771.6|34801.2|34797.6|34772.2|34768.6|960
1638369000000|2021-12-01 14:30:00|34774.6|34772.2|34715.6|34713.2|34808.1|34805.7|34692.6|34690.2|7503
1638369300000|2021-12-01 14:35:00|34716.1|34713.7|34718.1|34715.7|34737.1|34734.7|34691.6|34689.2|3850
1638369600000|2021-12-01 14:40:00|34717.6|34715.2|34763.6|34761.2|34770.6|34768.2|34711.6|34709.2|2492
1638369900000|2021-12-01 14:45:00|34761.1|34758.7|34715.6|34713.2|34792.6|34790.2|34714.1|34711.7|3792
1638370200000|2021-12-01 14:50:00|34714.6|34712.2|34723.6|34721.2|34735.6|34733.2|34685.1|34682.7|3074
1638370500000|2021-12-01 14:55:00|34724.1|34721.7|34763.1|34760.7|34769.1|34766.7|34712.6|34710.2|2377
1638370800000|2021-12-01 15:00:00|34763.6|34761.2|34805.1|34802.7|34856.6|34854.2|34763.6|34761.2|4408
1638371100000|2021-12-01 15:05:00|34807.6|34805.2|34845.6|34843.2|34851.6|34849.2|34793.6|34791.2|2646
1638371400000|2021-12-01 15:10:00|34844.8|34842.4|34860.8|34858.4|34875.8|34873.4|34837.8|34835.4|3250
1638371700000|2021-12-01 15:15:00|34860.3|34857.9|34888.3|34885.9|34897.8|34895.4|34860.3|34857.9|2756
1638372000000|2021-12-01 15:20:00|34887.8|34885.4|34880.3|34877.9|34905.3|34902.9|34855.8|34853.4|2347
1638372300000|2021-12-01 15:25:00|34879.8|34877.4|34844.3|34841.9|34893.3|34890.9|34841.8|34839.4|1915
1638372600000|2021-12-01 15:30:00|34844.8|34842.4|34847.8|34845.4|34885.3|34882.9|34844.8|34842.4|1557
1638372900000|2021-12-01 15:35:00|34848.3|34845.9|34810.8|34808.4|34862.3|34859.9|34809.8|34807.4|1544
1638373200000|2021-12-01 15:40:00|34810.3|34807.9|34857.8|34855.4|34865.8|34863.4|34775.3|34772.9|3644
1638373500000|2021-12-01 15:45:00|34858.3|34855.9|34886.3|34883.9|34900.8|34898.4|34853.8|34851.4|2430
1638373800000|2021-12-01 15:50:00|34885.8|34883.4|34914.8|34912.4|34916.8|34914.4|34865.8|34863.4|2602
1638374100000|2021-12-01 15:55:00|34915.3|34912.9|34920.8|34918.4|34929.8|34927.4|34893.8|34891.4|2273
1638374400000|2021-12-01 16:00:00|34920.3|34917.9|34912.3|34909.9|34936.3|34933.9|34899.8|34897.4|2222
1638374700000|2021-12-01 16:05:00|34912.8|34910.4|34935.3|34932.9|34941.8|34939.4|34909.8|34907.4|1783
1638375000000|2021-12-01 16:10:00|34935.8|34933.4|34984.3|34981.9|34987.8|34985.4|34933.8|34931.4|2860
1638375300000|2021-12-01 16:15:00|34984.8|34982.4|34991.3|34988.9|35005.8|35003.4|34963.3|34960.9|2419
1638375600000|2021-12-01 16:20:00|34990.8|34988.4|34990.8|34988.4|34997.8|34995.4|34975.3|34972.9|1819
1638375900000|2021-12-01 16:25:00|34991.3|34988.9|34959.3|34956.9|34997.8|34995.4|34954.8|34952.4|1687
1638376200000|2021-12-01 16:30:00|34959.8|34957.4|34962.3|34959.9|34980.8|34978.4|34933.8|34931.4|2397
1638376500000|2021-12-01 16:35:00|34961.8|34959.4|34937.8|34935.4|34968.8|34966.4|34930.3|34927.9|2257
1638376800000|2021-12-01 16:40:00|34939.3|34936.9|34917.3|34914.9|34944.3|34941.9|34916.8|34914.4|1459
1638377100000|2021-12-01 16:45:00|34916.8|34914.4|34894.3|34891.9|34918.3|34915.9|34872.3|34869.9|2366
1638377400000|2021-12-01 16:50:00|34893.8|34891.4|34855.8|34853.4|34894.3|34891.9|34849.3|34846.9|1624
1638377700000|2021-12-01 16:55:00|34855.3|34852.9|34840.3|34837.9|34859.8|34857.4|34805.3|34802.9|3602
1638378000000|2021-12-01 17:00:00|34840.8|34838.4|34874.8|34872.4|34877.8|34875.4|34814.8|34812.4|2759
1638378300000|2021-12-01 17:05:00|34875.3|34872.9|34856.8|34854.4|34890.8|34888.4|34841.8|34839.4|1726
1638378600000|2021-12-01 17:10:00|34857.3|34854.9|34895.8|34893.4|34897.8|34895.4|34849.8|34847.4|1371
1638378900000|2021-12-01 17:15:00|34896.3|34893.9|34901.8|34899.4|34922.8|34920.4|34888.8|34886.4|1394
1638379200000|2021-12-01 17:20:00|34902.8|34900.4|34866.8|34864.4|34918.8|34916.4|34863.8|34861.4|1513
1638379500000|2021-12-01 17:25:00|34866.3|34863.9|34835.3|34832.9|34877.3|34874.9|34827.3|34824.9|1591
1638379800000|2021-12-01 17:30:00|34835.8|34833.4|34852.3|34849.9|34863.3|34860.9|34828.3|34825.9|1510
1638380100000|2021-12-01 17:35:00|34852.8|34850.4|34858.8|34856.4|34859.3|34856.9|34814.3|34811.9|1624
1638380400000|2021-12-01 17:40:00|34860.4|34858|34828.9|34826.5|34867.9|34865.5|34826.4|34824|1658
1638380700000|2021-12-01 17:45:00|34828.4|34826|34807.9|34805.5|34840.4|34838|34805.4|34803|949
1638381000000|2021-12-01 17:50:00|34807.4|34805|34740.4|34738|34809.9|34807.5|34740.4|34738|2697
1638381300000|2021-12-01 17:55:00|34741.4|34739|34687.4|34685|34742.4|34740|34677.4|34675|3548
1638381600000|2021-12-01 18:00:00|34688.4|34686|34693.9|34691.5|34729.4|34727|34677.4|34675|3546
1638381900000|2021-12-01 18:05:00|34694.4|34692|34624.9|34622.5|34709.4|34707|34607.9|34605.5|4751
1638382200000|2021-12-01 18:10:00|34624.4|34622|34647.9|34645.5|34649.4|34647|34600.9|34598.5|2893
1638382500000|2021-12-01 18:15:00|34648.4|34646|34588.9|34586.5|34672.4|34670|34586.4|34584|3924
1638382800000|2021-12-01 18:20:00|34589.4|34587|34654.9|34652.5|34658.9|34656.5|34588.9|34586.5|2739
1638383100000|2021-12-01 18:25:00|34655.4|34653|34683.9|34681.5|34693.9|34691.5|34650.4|34648|1494
1638383400000|2021-12-01 18:30:00|34684.4|34682|34660.9|34658.5|34696.4|34694|34639.9|34637.5|2204
1638383700000|2021-12-01 18:35:00|34660.4|34658|34658.9|34656.5|34677.4|34675|34638.4|34636|1407
1638384000000|2021-12-01 18:40:00|34659.4|34657|34598.4|34596|34668.4|34666|34564.4|34562|3580
1638384300000|2021-12-01 18:45:00|34599.9|34597.5|34485.9|34483.5|34599.9|34597.5|34479.9|34477.5|3170
1638384600000|2021-12-01 18:50:00|34484.9|34482.5|34575.4|34573|34583.4|34581|34484.9|34482.5|3341
1638384900000|2021-12-01 18:55:00|34574.9|34572.5|34597.9|34595.5|34621.4|34619|34567.9|34565.5|1762
1638385200000|2021-12-01 19:00:00|34597.4|34595|34567.9|34565.5|34618.9|34616.5|34556.9|34554.5|2529
1638385500000|2021-12-01 19:05:00|34568.4|34566|34532.9|34530.5|34586.4|34584|34528.9|34526.5|2487
1638385800000|2021-12-01 19:10:00|34531.9|34529.5|34511.9|34509.5|34538.9|34536.5|34463.9|34461.5|2986
1638386100000|2021-12-01 19:15:00|34512.4|34510|34475.4|34473|34537.9|34535.5|34459.9|34457.5|2117
1638386400000|2021-12-01 19:20:00|34475.9|34473.5|34543.4|34541|34550.9|34548.5|34471.4|34469|1569
1638386700000|2021-12-01 19:25:00|34542.9|34540.5|34571.4|34569|34585.9|34583.5|34532.9|34530.5|1573
1638387000000|2021-12-01 19:30:00|34570.9|34568.5|34582.9|34580.5|34623.9|34621.5|34563.4|34561|2396
1638387300000|2021-12-01 19:35:00|34582.4|34580|34571.4|34569|34584.9|34582.5|34527.9|34525.5|2463
1638387600000|2021-12-01 19:40:00|34571.9|34569.5|34527.9|34525.5|34575.9|34573.5|34505.9|34503.5|1479
1638387900000|2021-12-01 19:45:00|34528.4|34526|34549.9|34547.5|34573.9|34571.5|34513.4|34511|1385
1638388200000|2021-12-01 19:50:00|34549.4|34547|34484.9|34482.5|34580.4|34578|34479.9|34477.5|1956
1638388500000|2021-12-01 19:55:00|34487.9|34485.5|34482.4|34480|34515.9|34513.5|34471.9|34469.5|1481
1638388800000|2021-12-01 20:00:00|34482.9|34480.5|34427.4|34425|34510.4|34508|34425.4|34423|2682
1638389100000|2021-12-01 20:05:00|34427.9|34425.5|34395.9|34393.5|34454.4|34452|34389.9|34387.5|2538
1638389400000|2021-12-01 20:10:00|34395.4|34393|34419.9|34417.5|34425.9|34423.5|34385.9|34383.5|2074
1638389700000|2021-12-01 20:15:00|34419.4|34417|34336.9|34334.5|34419.4|34417|34331.9|34329.5|2893
1638390000000|2021-12-01 20:20:00|34337.1|34334.7|34258.1|34255.7|34347.1|34344.7|34256.1|34253.7|3667
1638390300000|2021-12-01 20:25:00|34257.6|34255.2|34256.6|34254.2|34310.1|34307.7|34226.6|34224.2|4627
1638390600000|2021-12-01 20:30:00|34256.1|34253.7|34254.1|34251.7|34271.1|34268.7|34202.1|34199.7|4207
1638390900000|2021-12-01 20:35:00|34253.6|34251.2|34281.1|34278.7|34296.1|34293.7|34213.1|34210.7|3976
1638391200000|2021-12-01 20:40:00|34281.6|34279.2|34321.1|34318.7|34324.6|34322.2|34257.6|34255.2|2739
1638391500000|2021-12-01 20:45:00|34322.1|34319.7|34213.6|34211.2|34336.1|34333.7|34204.6|34202.2|3173
1638391800000|2021-12-01 20:50:00|34214.1|34211.7|34161.1|34158.7|34226.6|34224.2|34157.1|34154.7|5212
1638392100000|2021-12-01 20:55:00|34161.6|34159.2|34012.1|34009.7|34165.1|34162.7|34002.1|33999.7|6850
1638392400000|2021-12-01 21:00:00|34015.3|34010.5|34015.8|34011|34063.3|34058.5|33953.8|33949|4390
1638182400000|2021-11-29 10:40:00|35129.9|35126.3|35110.4|35106.8|35133.4|35129.8|35108.4|35104.8|273
1638182700000|2021-11-29 10:45:00|35109.9|35106.3|35128.4|35124.8|35134.4|35130.8|35102.4|35098.8|257
1638183000000|2021-11-29 10:50:00|35128.9|35125.3|35153.4|35149.8|35156.4|35152.8|35124.4|35120.8|447
1638183300000|2021-11-29 10:55:00|35152.9|35149.3|35142.9|35139.3|35158.4|35154.8|35140.9|35137.3|645
1638183600000|2021-11-29 11:00:00|35142.4|35138.8|35153.4|35149.8|35160.4|35156.8|35137.4|35133.8|423
1638183900000|2021-11-29 11:05:00|35152.9|35149.3|35166.4|35162.8|35170.4|35166.8|35150.4|35146.8|766
1638184200000|2021-11-29 11:10:00|35166.9|35163.3|35171.9|35168.3|35183.4|35179.8|35163.9|35160.3|436
1638184500000|2021-11-29 11:15:00|35171.4|35167.8|35161.9|35158.3|35182.9|35179.3|35155.4|35151.8|527
1638184800000|2021-11-29 11:20:00|35162.4|35158.8|35176.4|35172.8|35177.4|35173.8|35152.4|35148.8|475
1638185100000|2021-11-29 11:25:00|35175.9|35172.3|35153.9|35150.3|35175.9|35172.3|35150.9|35147.3|323
1638185400000|2021-11-29 11:30:00|35153.4|35149.8|35161.4|35157.8|35166.9|35163.3|35150.9|35147.3|346
1638185700000|2021-11-29 11:35:00|35161.9|35158.3|35157.4|35153.8|35165.9|35162.3|35157.4|35153.8|203
1638186000000|2021-11-29 11:40:00|35157.9|35154.3|35150.4|35146.8|35161.4|35157.8|35146.9|35143.3|200
1638186300000|2021-11-29 11:45:00|35150.9|35147.3|35145.9|35142.3|35156.4|35152.8|35145.9|35142.3|213
1638186600000|2021-11-29 11:50:00|35146.4|35142.8|35133.4|35129.8|35146.9|35143.3|35130.9|35127.3|328
1638186900000|2021-11-29 11:55:00|35133.9|35130.3|35128.4|35124.8|35151.4|35147.8|35127.9|35124.3|320
1638187200000|2021-11-29 12:00:00|35127.9|35124.3|35110.9|35107.3|35134.4|35130.8|35109.9|35106.3|401
1638187500000|2021-11-29 12:05:00|35111.4|35107.8|35111.4|35107.8|35119.4|35115.8|35103.4|35099.8|654
1638187800000|2021-11-29 12:10:00|35110.9|35107.3|35095.4|35091.8|35113.9|35110.3|35092.4|35088.8|404
1638188100000|2021-11-29 12:15:00|35095.9|35092.3|35104.4|35100.8|35111.9|35108.3|35092.4|35088.8|349
1638188400000|2021-11-29 12:20:00|35105.9|35102.3|35099.4|35095.8|35114.9|35111.3|35094.4|35090.8|315
1638188700000|2021-11-29 12:25:00|35098.9|35095.3|35087.9|35084.3|35108.4|35104.8|35085.9|35082.3|370
1638189000000|2021-11-29 12:30:00|35087.4|35083.8|35119.4|35115.8|35124.4|35120.8|35081.4|35077.8|485
1638189300000|2021-11-29 12:35:00|35118.9|35115.3|35143.4|35139.8|35143.9|35140.3|35116.4|35112.8|447
1638189600000|2021-11-29 12:40:00|35144.4|35140.8|35146.4|35142.8|35150.9|35147.3|35137.4|35133.8|429
1638189900000|2021-11-29 12:45:00|35146.9|35143.3|35155.4|35151.8|35159.4|35155.8|35139.9|35136.3|353
1638190200000|2021-11-29 12:50:00|35155.9|35152.3|35144.4|35140.8|35156.4|35152.8|35140.4|35136.8|281
1638190500000|2021-11-29 12:55:00|35144.9|35141.3|35145.4|35141.8|35156.4|35152.8|35144.4|35140.8|320
1638190800000|2021-11-29 13:00:00|35145.9|35142.3|35123.4|35119.8|35149.9|35146.3|35121.9|35118.3|545
1638191100000|2021-11-29 13:05:00|35122.9|35119.3|35123.4|35119.8|35135.9|35132.3|35109.4|35105.8|448
1638191400000|2021-11-29 13:10:00|35123.9|35120.3|35142.9|35139.3|35143.4|35139.8|35122.4|35118.8|386
1638191700000|2021-11-29 13:15:00|35142.4|35138.8|35147.4|35143.8|35153.9|35150.3|35135.4|35131.8|453
1638192000000|2021-11-29 13:20:00|35146.9|35143.3|35154.9|35151.3|35156.4|35152.8|35142.4|35138.8|549
1638192300000|2021-11-29 13:25:00|35155.4|35151.8|35139.4|35135.8|35162.9|35159.3|35129.9|35126.3|746
1638192600000|2021-11-29 13:30:00|35139.9|35136.3|35165.4|35161.8|35176.9|35173.3|35139.9|35136.3|613
1638192900000|2021-11-29 13:35:00|35164.9|35161.3|35173.9|35170.3|35175.9|35172.3|35159.4|35155.8|481
1638193200000|2021-11-29 13:40:00|35174.4|35170.8|35206.4|35202.8|35219.9|35216.3|35172.4|35168.8|1210
1638193500000|2021-11-29 13:45:00|35205.9|35202.3|35236.4|35232.8|35247.4|35243.8|35201.9|35198.3|1106
1638193800000|2021-11-29 13:50:00|35236.9|35233.3|35274.9|35271.3|35279.4|35275.8|35231.9|35228.3|1347
1638194100000|2021-11-29 13:55:00|35274.4|35270.8|35262.9|35259.3|35283.9|35280.3|35260.9|35257.3|1114
1638194400000|2021-11-29 14:00:00|35263.4|35259.8|35302.4|35298.8|35305.4|35301.8|35262.4|35258.8|999
1638194700000|2021-11-29 14:05:00|35302.9|35299.3|35276.4|35272.8|35307.4|35303.8|35271.9|35268.3|1288
1638195000000|2021-11-29 14:10:00|35275.9|35272.3|35268.4|35264.8|35275.9|35272.3|35262.9|35259.3|582
1638195300000|2021-11-29 14:15:00|35268.9|35265.3|35250.9|35247.3|35270.4|35266.8|35247.4|35243.8|722
1638195600000|2021-11-29 14:20:00|35251.4|35247.8|35258.4|35254.8|35265.4|35261.8|35243.9|35240.3|720
1638195900000|2021-11-29 14:25:00|35257.9|35254.3|35257.4|35253.8|35290.4|35286.8|35254.4|35250.8|1202
1638196200000|2021-11-29 14:30:00|35257.9|35254.3|35153.8|35151.4|35282.3|35279.9|35136.3|35133.9|8938
1638196500000|2021-11-29 14:35:00|35153.3|35150.9|35106.3|35103.9|35154.8|35152.4|35095.3|35092.9|6162
1638196800000|2021-11-29 14:40:00|35105.8|35103.4|35099.3|35096.9|35106.3|35103.9|35052.8|35050.4|4696
1638197100000|2021-11-29 14:45:00|35098.8|35096.4|35040.3|35037.9|35105.3|35102.9|35023.8|35021.4|5682
1638197400000|2021-11-29 14:50:00|35039.3|35036.9|35018.3|35015.9|35052.3|35049.9|35013.3|35010.9|5251
1638197700000|2021-11-29 14:55:00|35018.8|35016.4|35027.8|35025.4|35054.3|35051.9|34997.8|34995.4|4271
1638198000000|2021-11-29 15:00:00|35028.3|35025.9|34986.8|34984.4|35063.3|35060.9|34985.8|34983.4|4635
1638198300000|2021-11-29 15:05:00|34978.3|34975.9|35018.8|35016.4|35021.8|35019.4|34969.8|34967.4|2856
1638198600000|2021-11-29 15:10:00|35017.8|35015.4|34990.8|34988.4|35042.8|35040.4|34989.8|34987.4|2655
1638198900000|2021-11-29 15:15:00|34992.3|34989.9|35035.8|35033.4|35038.8|35036.4|34984.8|34982.4|2295
1638199200000|2021-11-29 15:20:00|35036.3|35033.9|35037.3|35034.9|35042.3|35039.9|34998.3|34995.9|1836
1638199500000|2021-11-29 15:25:00|35038.3|35035.9|34941.8|34939.4|35042.3|35039.9|34939.8|34937.4|3648
1638199800000|2021-11-29 15:30:00|34941.3|34938.9|34951.3|34948.9|34962.8|34960.4|34917.3|34914.9|3364
1638200100000|2021-11-29 15:35:00|34949.3|34946.9|34929.3|34926.9|34981.8|34979.4|34901.3|34898.9|4706
1638200400000|2021-11-29 15:40:00|34928.8|34926.4|34935.3|34932.9|34942.8|34940.4|34900.3|34897.9|3454
1638200700000|2021-11-29 15:45:00|34933.8|34931.4|34918.8|34916.4|34957.8|34955.4|34912.3|34909.9|1975
1638201000000|2021-11-29 15:50:00|34919.3|34916.9|34934.8|34932.4|34967.3|34964.9|34909.8|34907.4|1910
1638201300000|2021-11-29 15:55:00|34934.3|34931.9|34958.6|34956.2|34972.8|34970.4|34934.3|34931.9|1544
1638201600000|2021-11-29 16:00:00|34958.1|34955.7|34982.1|34979.7|34986.6|34984.2|34939.6|34937.2|2118
1638201900000|2021-11-29 16:05:00|34982.6|34980.2|35012.1|35009.7|35025.1|35022.7|34978.1|34975.7|3049
1638202200000|2021-11-29 16:10:00|35011.6|35009.2|35007.6|35005.2|35025.1|35022.7|34996.1|34993.7|1885
1638202500000|2021-11-29 16:15:00|35008.1|35005.7|34984.1|34981.7|35021.6|35019.2|34981.1|34978.7|1510
1638202800000|2021-11-29 16:20:00|34985.6|34983.2|35010.1|35007.7|35019.1|35016.7|34978.1|34975.7|1518
1638203100000|2021-11-29 16:25:00|35008.1|35005.7|34997.6|34995.2|35020.1|35017.7|34990.1|34987.7|1542
1638203400000|2021-11-29 16:30:00|34998.1|34995.7|35009.6|35007.2|35040.6|35038.2|34991.6|34989.2|2228
1638203700000|2021-11-29 16:35:00|35010.1|35007.7|35050.6|35048.2|35055.6|35053.2|35006.1|35003.7|1979
1638204000000|2021-11-29 16:40:00|35050.1|35047.7|35078.6|35076.2|35081.1|35078.7|35046.6|35044.2|2279
1638204300000|2021-11-29 16:45:00|35079.1|35076.7|35067.1|35064.7|35104.1|35101.7|35066.1|35063.7|2066
1638204600000|2021-11-29 16:50:00|35066.6|35064.2|35082.6|35080.2|35093.1|35090.7|35055.6|35053.2|1886
1638204900000|2021-11-29 16:55:00|35082.1|35079.7|35111.1|35108.7|35112.1|35109.7|35077.1|35074.7|1252
1638205200000|2021-11-29 17:00:00|35111.6|35109.2|35144.1|35141.7|35144.1|35141.7|35110.1|35107.7|2306
1638205500000|2021-11-29 17:05:00|35144.6|35142.2|35146.6|35144.2|35169.1|35166.7|35142.1|35139.7|2360
1638205800000|2021-11-29 17:10:00|35147.1|35144.7|35147.6|35145.2|35155.1|35152.7|35139.1|35136.7|1184
1638206100000|2021-11-29 17:15:00|35148.1|35145.7|35184.6|35182.2|35188.1|35185.7|35147.1|35144.7|1557
1638206400000|2021-11-29 17:20:00|35184.1|35181.7|35231.1|35228.7|35231.1|35228.7|35180.6|35178.2|2576
1638206700000|2021-11-29 17:25:00|35231.6|35229.2|35213.1|35210.7|35232.6|35230.2|35206.1|35203.7|1512
1638207000000|2021-11-29 17:30:00|35213.6|35211.2|35245.1|35242.7|35248.6|35246.2|35207.6|35205.2|1571
1638207300000|2021-11-29 17:35:00|35245.6|35243.2|35238.1|35235.7|35258.1|35255.7|35226.1|35223.7|1549
1638207600000|2021-11-29 17:40:00|35238.6|35236.2|35249.6|35247.2|35252.6|35250.2|35237.6|35235.2|737
1638207900000|2021-11-29 17:45:00|35249.1|35246.7|35250.1|35247.7|35256.1|35253.7|35244.1|35241.7|912
1638208200000|2021-11-29 17:50:00|35250.6|35248.2|35227.6|35225.2|35251.6|35249.2|35226.1|35223.7|1464
1638208500000|2021-11-29 17:55:00|35228.1|35225.7|35242.6|35240.2|35248.1|35245.7|35228.1|35225.7|765
1638208800000|2021-11-29 18:00:00|35230.7|35228.3|35223.2|35220.8|35237.7|35235.3|35223.2|35220.8|544
1638209100000|2021-11-29 18:05:00|35222.2|35219.8|35243.2|35240.8|35249.2|35246.8|35218.2|35215.8|968
1638209400000|2021-11-29 18:10:00|35243.7|35241.3|35235.2|35232.8|35253.2|35250.8|35230.2|35227.8|921
1638209700000|2021-11-29 18:15:00|35235.7|35233.3|35226.7|35224.3|35243.2|35240.8|35216.7|35214.3|1240
1638210000000|2021-11-29 18:20:00|35227.2|35224.8|35213.2|35210.8|35230.2|35227.8|35210.2|35207.8|639
1638210300000|2021-11-29 18:25:00|35214.2|35211.8|35218.2|35215.8|35220.2|35217.8|35203.2|35200.8|788
1638210600000|2021-11-29 18:30:00|35217.7|35215.3|35223.2|35220.8|35235.2|35232.8|35212.7|35210.3|851
1638210900000|2021-11-29 18:35:00|35223.7|35221.3|35192.2|35189.8|35224.7|35222.3|35190.2|35187.8|1251
1638211200000|2021-11-29 18:40:00|35192.7|35190.3|35200.7|35198.3|35205.7|35203.3|35187.2|35184.8|782
1638211500000|2021-11-29 18:45:00|35200.2|35197.8|35208.2|35205.8|35212.2|35209.8|35196.2|35193.8|700
1638211800000|2021-11-29 18:50:00|35208.7|35206.3|35203.2|35200.8|35208.7|35206.3|35196.2|35193.8|706
1638212100000|2021-11-29 18:55:00|35202.2|35199.8|35223.2|35220.8|35224.2|35221.8|35201.2|35198.8|608
1638212400000|2021-11-29 19:00:00|35223.7|35221.3|35223.2|35220.8|35225.2|35222.8|35203.2|35200.8|845
1638212700000|2021-11-29 19:05:00|35221.7|35219.3|35222.7|35220.3|35234.2|35231.8|35217.2|35214.8|671
1638213000000|2021-11-29 19:10:00|35223.2|35220.8|35232.2|35229.8|35235.7|35233.3|35220.2|35217.8|321
1638213300000|2021-11-29 19:15:00|35231.7|35229.3|35215.2|35212.8|35233.2|35230.8|35209.7|35207.3|587
1638213600000|2021-11-29 19:20:00|35214.7|35212.3|35215.2|35212.8|35224.7|35222.3|35209.2|35206.8|521
1638213900000|2021-11-29 19:25:00|35215.7|35213.3|35214.2|35211.8|35225.7|35223.3|35210.2|35207.8|589
1638214200000|2021-11-29 19:30:00|35214.7|35212.3|35193.2|35190.8|35216.2|35213.8|35191.2|35188.8|1016
1638214500000|2021-11-29 19:35:00|35192.7|35190.3|35170.7|35168.3|35195.2|35192.8|35168.2|35165.8|1577
1638214800000|2021-11-29 19:40:00|35171.2|35168.8|35186.2|35183.8|35196.2|35193.8|35171.2|35168.8|937
1638215100000|2021-11-29 19:45:00|35185.7|35183.3|35175.2|35172.8|35192.2|35189.8|35172.2|35169.8|731
1638215400000|2021-11-29 19:50:00|35174.7|35172.3|35170.7|35168.3|35200.2|35197.8|35167.7|35165.3|1556
1638215700000|2021-11-29 19:55:00|35171.2|35168.8|35176.7|35174.3|35179.2|35176.8|35165.7|35163.3|737
1638216000000|2021-11-29 20:00:00|35177.2|35174.8|35190.2|35187.8|35198.7|35196.3|35177.2|35174.8|910
1638216300000|2021-11-29 20:05:00|35189.7|35187.3|35194.2|35191.8|35197.2|35194.8|35173.2|35170.8|920
1638216600000|2021-11-29 20:10:00|35193.7|35191.3|35210.2|35207.8|35210.7|35208.3|35185.2|35182.8|948
1638216900000|2021-11-29 20:15:00|35209.7|35207.3|35204.2|35201.8|35227.2|35224.8|35195.2|35192.8|1349
1638217200000|2021-11-29 20:20:00|35204.7|35202.3|35187.2|35184.8|35208.7|35206.3|35178.2|35175.8|1024
1638217500000|2021-11-29 20:25:00|35187.7|35185.3|35178.2|35175.8|35200.2|35197.8|35177.2|35174.8|897
1638217800000|2021-11-29 20:30:00|35177.7|35175.3|35192.2|35189.8|35194.2|35191.8|35161.2|35158.8|1594
1638218100000|2021-11-29 20:35:00|35191.7|35189.3|35189.7|35187.3|35197.2|35194.8|35176.2|35173.8|1101
1638218400000|2021-11-29 20:40:00|35189.2|35186.8|35166.2|35163.8|35190.2|35187.8|35151.7|35149.3|1596
1638218700000|2021-11-29 20:45:00|35165.7|35163.3|35171.7|35169.3|35174.2|35171.8|35141.7|35139.3|1975
1638219000000|2021-11-29 20:50:00|35172.2|35169.8|35157.7|35155.3|35172.2|35169.8|35126.2|35123.8|3591
1638219300000|2021-11-29 20:55:00|35158.2|35155.8|35123.2|35120.8|35179.7|35177.3|35103.7|35101.3|5190
1638219600000|2021-11-29 21:00:00|35122.2|35119.8|35128.9|35124.1|35141.4|35136.6|35111.4|35106.6|2532
1638219900000|2021-11-29 21:05:00|35129.4|35124.6|35153.4|35148.6|35160.9|35156.1|35129.4|35124.6|894
1638220200000|2021-11-29 21:10:00|35153.9|35149.1|35147.9|35143.1|35168.9|35164.1|35145.4|35140.6|708
1638220500000|2021-11-29 21:15:00|35148.9|35144.1|35151.9|35147.1|35158.4|35153.6|35139.9|35135.1|374
1638220800000|2021-11-29 21:20:00|35152.4|35147.6|35156.9|35152.1|35163.9|35159.1|35152.4|35147.6|95
1638221100000|2021-11-29 21:25:00|35156.4|35151.6|35153.9|35149.1|35162.9|35158.1|35151.9|35147.1|194
1638221400000|2021-11-29 21:30:00|35154.4|35149.6|35165.4|35160.6|35171.9|35167.1|35154.4|35149.6|181
1638221700000|2021-11-29 21:35:00|35166.4|35161.6|35173.9|35169.1|35181.4|35176.6|35166.4|35161.6|203
1638222000000|2021-11-29 21:40:00|35174.4|35169.6|35176.9|35172.1|35177.9|35173.1|35171.9|35167.1|113
1638222300000|2021-11-29 21:45:00|35177.4|35172.6|35173.4|35168.6|35180.4|35175.6|35172.9|35168.1|118
1638222600000|2021-11-29 21:50:00|35175.4|35170.6|35182.9|35178.1|35184.4|35179.6|35173.9|35169.1|127
1638222900000|2021-11-29 21:55:00|35183.4|35178.6|35173.9|35164.1|35183.4|35178.6|35164.9|35160.1|164
1638223200000|2021-11-29 22:00:00|35174.1|35164.3|35173.4|35163.6|35174.1|35164.3|35172.3|35162.5|6
1638223500000|2021-11-29 22:05:00|35173.3|35163.5|35171.4|35161.6|35176|35166.2|35166.9|35157.1|0
1638223800000|2021-11-29 22:10:00|35171.3|35161.5|35175|35165.2|35175|35165.2|35165.5|35155.7|0
1638224100000|2021-11-29 22:15:00|35172.8|35163|35166.6|35156.8|35174.1|35164.3|35166.6|35156.8|0
1638224400000|2021-11-29 22:20:00|35167.2|35157.4|35167.8|35158|35168.7|35158.9|35167|35157.2|0
1638224700000|2021-11-29 22:25:00|35173.1|35163.3|35174.4|35164.6|35175.9|35166.1|35173.1|35163.3|0
1638225000000|2021-11-29 22:30:00|35174.7|35164.9|35173.1|35163.3|35175.1|35165.3|35171|35161.2|0
1638225300000|2021-11-29 22:35:00|35173.2|35163.4|35184.3|35174.5|35184.7|35174.9|35173.2|35163.4|0
1638225600000|2021-11-29 22:40:00|35184.6|35174.8|35185.6|35175.8|35185.9|35176.1|35182.6|35172.8|0
1638225900000|2021-11-29 22:45:00|35185.7|35175.9|35182.9|35173.1|35185.7|35175.9|35178.6|35168.8|0
1638226200000|2021-11-29 22:50:00|35183|35173.2|35183.2|35173.4|35183.7|35173.9|35182.9|35173.1|0
1638226500000|2021-11-29 22:55:00|35181.5|35171.7|35184.9|35175.1|35185.9|35176.1|35181.5|35171.7|0
1638226800000|2021-11-29 23:00:00|35180.9|35176.1|35204.9|35200.1|35209.9|35205.1|35173.9|35169.1|249
1638227100000|2021-11-29 23:05:00|35205.4|35200.6|35205.4|35200.6|35206.9|35202.1|35197.9|35193.1|89
1638227400000|2021-11-29 23:10:00|35207.9|35203.1|35222.4|35217.6|35225.4|35220.6|35205.4|35200.6|232
1638227700000|2021-11-29 23:15:00|35222.9|35218.1|35225.4|35220.6|35227.4|35222.6|35221.9|35217.1|102
1638228000000|2021-11-29 23:20:00|35225.9|35221.1|35232.9|35228.1|35240.4|35235.6|35225.9|35221.1|141
1638228300000|2021-11-29 23:25:00|35233.4|35228.6|35226.9|35222.1|35234.9|35230.1|35222.9|35218.1|144
1638228600000|2021-11-29 23:30:00|35227.4|35222.6|35236.9|35232.1|35238.9|35234.1|35223.9|35219.1|172
1638228900000|2021-11-29 23:35:00|35236.4|35231.6|35240.9|35236.1|35244.4|35239.6|35230.9|35226.1|127
1638229200000|2021-11-29 23:40:00|35241.4|35236.6|35241.9|35237.1|35246.9|35242.1|35237.9|35233.1|104
1638229500000|2021-11-29 23:45:00|35241.4|35236.6|35239.9|35235.1|35241.9|35237.1|35235.9|35231.1|98
1638229800000|2021-11-29 23:50:00|35239.4|35234.6|35236.9|35232.1|35247.4|35242.6|35235.4|35230.6|115
1638230100000|2021-11-29 23:55:00|35237.4|35232.6|35233.4|35228.6|35238.9|35234.1|35219.9|35215.1|198
1638230400000|2021-11-30 00:00:00|35234.9|35230.1|35248.4|35243.6|35250.9|35246.1|35230.9|35226.1|388
1638230700000|2021-11-30 00:05:00|35247.9|35243.1|35234.9|35230.1|35250.9|35246.1|35233.4|35228.6|98
1638231000000|2021-11-30 00:10:00|35235.4|35230.6|35230.4|35225.6|35243.4|35238.6|35223.9|35219.1|124
1638231300000|2021-11-30 00:15:00|35229.4|35224.6|35224.4|35219.6|35232.4|35227.6|35219.9|35215.1|200
1638231600000|2021-11-30 00:20:00|35222.4|35217.6|35243.9|35239.1|35245.9|35241.1|35222.4|35217.6|108
1638231900000|2021-11-30 00:25:00|35244.4|35239.6|35243.4|35238.6|35246.9|35242.1|35238.9|35234.1|57
1638232200000|2021-11-30 00:30:00|35242.9|35238.1|35255.9|35251.1|35258.4|35253.6|35237.9|35233.1|154
1638232500000|2021-11-30 00:35:00|35256.4|35251.6|35263.9|35259.1|35267.4|35262.6|35256.4|35251.6|214
1638232800000|2021-11-30 00:40:00|35263.4|35258.6|35253.4|35248.6|35267.4|35262.6|35252.4|35247.6|105
1638233100000|2021-11-30 00:45:00|35253.9|35249.1|35266.9|35262.1|35270.9|35266.1|35252.4|35247.6|102
1638233400000|2021-11-30 00:50:00|35266.4|35261.6|35265.9|35261.1|35273.4|35268.6|35264.4|35259.6|145
1638233700000|2021-11-30 00:55:00|35266.4|35261.6|35264.9|35260.1|35267.9|35263.1|35260.9|35256.1|72
1638234000000|2021-11-30 01:00:00|35265.4|35260.6|35265.9|35261.1|35273.4|35268.6|35258.9|35254.1|196
1638234300000|2021-11-30 01:05:00|35265.4|35260.6|35269.9|35265.1|35273.4|35268.6|35264.4|35259.6|71
1638234600000|2021-11-30 01:10:00|35269.4|35264.6|35274.9|35270.1|35275.9|35271.1|35268.9|35264.1|108
1638234900000|2021-11-30 01:15:00|35275.4|35270.6|35264.9|35260.1|35281.9|35277.1|35264.9|35260.1|224
1638235200000|2021-11-30 01:20:00|35263.9|35259.1|35260.9|35256.1|35267.4|35262.6|35250.9|35246.1|131
1638235500000|2021-11-30 01:25:00|35261.4|35256.6|35275.9|35271.1|35276.9|35272.1|35261.4|35256.6|86
1638235800000|2021-11-30 01:30:00|35275.4|35270.6|35271.9|35267.1|35279.9|35275.1|35265.4|35260.6|143
1638236100000|2021-11-30 01:35:00|35271.4|35266.6|35263.9|35259.1|35271.4|35266.6|35261.4|35256.6|60
1638236400000|2021-11-30 01:40:00|35264.4|35259.6|35268.9|35264.1|35270.9|35266.1|35262.4|35257.6|51
1638236700000|2021-11-30 01:45:00|35269.9|35265.1|35274.9|35270.1|35276.4|35271.6|35268.4|35263.6|61
1638237000000|2021-11-30 01:50:00|35274.4|35269.6|35275.4|35270.6|35280.9|35276.1|35273.9|35269.1|52
1638237300000|2021-11-30 01:55:00|35274.9|35270.1|35259.4|35254.6|35275.4|35270.6|35259.4|35254.6|92
1638237600000|2021-11-30 02:00:00|35258.9|35254.1|35262.9|35258.1|35266.9|35262.1|35254.9|35250.1|82
1638237900000|2021-11-30 02:05:00|35262.4|35257.6|35249.4|35244.6|35268.4|35263.6|35248.9|35244.1|126
1638238200000|2021-11-30 02:10:00|35248.9|35244.1|35240.4|35235.6|35253.9|35249.1|35239.9|35235.1|77
1638238500000|2021-11-30 02:15:00|35239.9|35235.1|35247.9|35243.1|35250.9|35246.1|35239.4|35234.6|86
1638238800000|2021-11-30 02:20:00|35248.4|35243.6|35236.9|35232.1|35252.4|35247.6|35231.9|35227.1|85
1638239100000|2021-11-30 02:25:00|35237.4|35232.6|35218.9|35214.1|35239.9|35235.1|35204.4|35199.6|238
1638239400000|2021-11-30 02:30:00|35217.4|35212.6|35205.9|35201.1|35217.9|35213.1|35200.4|35195.6|128
1638239700000|2021-11-30 02:35:00|35206.4|35201.6|35205.9|35201.1|35209.9|35205.1|35195.9|35191.1|164
1638240000000|2021-11-30 02:40:00|35206.4|35201.6|35213.9|35209.1|35219.9|35215.1|35201.9|35197.1|107
1638240300000|2021-11-30 02:45:00|35213.4|35208.6|35219.9|35215.1|35221.4|35216.6|35211.9|35207.1|54
1638240600000|2021-11-30 02:50:00|35218.9|35214.1|35224.4|35219.6|35229.4|35224.6|35216.9|35212.1|64
1638240900000|2021-11-30 02:55:00|35223.9|35219.1|35231.9|35227.1|35236.4|35231.6|35223.9|35219.1|90
1638241200000|2021-11-30 03:00:00|35231.4|35226.6|35222.9|35218.1|35237.4|35232.6|35221.9|35217.1|152
1638241500000|2021-11-30 03:05:00|35223.4|35218.6|35210.9|35206.1|35226.9|35222.1|35205.9|35201.1|152
1638241800000|2021-11-30 03:10:00|35209.9|35205.1|35192.9|35188.1|35213.9|35209.1|35192.9|35188.1|98
1638242100000|2021-11-30 03:15:00|35192.4|35187.6|35189.9|35185.1|35193.9|35189.1|35180.9|35176.1|199
1638242400000|2021-11-30 03:20:00|35190.4|35185.6|35186.9|35182.1|35199.4|35194.6|35182.9|35178.1|86
1638242700000|2021-11-30 03:25:00|35186.4|35181.6|35178.9|35174.1|35191.9|35187.1|35174.9|35170.1|119
1638243000000|2021-11-30 03:30:00|35180.9|35176.1|35193.9|35189.1|35196.4|35191.6|35174.4|35169.6|175
1638243300000|2021-11-30 03:35:00|35193.4|35188.6|35194.9|35190.1|35202.9|35198.1|35189.9|35185.1|80
1638243600000|2021-11-30 03:40:00|35195.4|35190.6|35193.9|35189.1|35196.9|35192.1|35190.9|35186.1|33
1638243900000|2021-11-30 03:45:00|35193.4|35188.6|35198.9|35194.1|35202.9|35198.1|35190.4|35185.6|54
1638244200000|2021-11-30 03:50:00|35199.4|35194.6|35198.9|35194.1|35207.4|35202.6|35196.9|35192.1|55
1638244500000|2021-11-30 03:55:00|35199.4|35194.6|35202.9|35198.1|35209.4|35204.6|35197.4|35192.6|73
1638244800000|2021-11-30 04:00:00|35203.4|35198.6|35211.9|35207.1|35218.9|35214.1|35197.4|35192.6|136
1638245100000|2021-11-30 04:05:00|35211.4|35206.6|35208.9|35204.1|35211.9|35207.1|35201.9|35197.1|46
1638245400000|2021-11-30 04:10:00|35208.4|35203.6|35202.9|35198.1|35211.4|35206.6|35201.4|35196.6|44
1638245700000|2021-11-30 04:15:00|35202.4|35197.6|35202.9|35198.1|35204.9|35200.1|35195.4|35190.6|33
1638246000000|2021-11-30 04:20:00|35203.4|35198.6|35200.9|35196.1|35205.9|35201.1|35200.9|35196.1|39
1638246300000|2021-11-30 04:25:00|35201.4|35196.6|35188.4|35183.6|35202.9|35198.1|35180.4|35175.6|96
1638246600000|2021-11-30 04:30:00|35188.9|35184.1|35184.9|35180.1|35194.9|35190.1|35181.9|35177.1|62
1638246900000|2021-11-30 04:35:00|35185.4|35180.6|35181.9|35177.1|35188.4|35183.6|35173.4|35168.6|195
1638247200000|2021-11-30 04:40:00|35181.4|35176.6|35168.9|35164.1|35181.4|35176.6|35164.9|35160.1|150
1638247500000|2021-11-30 04:45:00|35169.4|35164.6|35168.9|35164.1|35172.9|35168.1|35164.9|35160.1|76
1638247800000|2021-11-30 04:50:00|35168.4|35163.6|35180.9|35176.1|35182.9|35178.1|35164.9|35160.1|174
1638248100000|2021-11-30 04:55:00|35180.4|35175.6|35184.9|35180.1|35187.9|35183.1|35176.9|35172.1|103
1638248400000|2021-11-30 05:00:00|35184.4|35179.6|35165.9|35161.1|35184.9|35180.1|35164.9|35160.1|82
1638248700000|2021-11-30 05:05:00|35165.4|35160.6|35110.4|35105.6|35165.4|35160.6|35105.9|35101.1|775
1638249000000|2021-11-30 05:10:00|35111.9|35107.1|35033.9|35029.1|35115.9|35111.1|35029.4|35024.6|1025
1638249300000|2021-11-30 05:15:00|35034.4|35029.6|34920.4|34915.6|35043.9|35039.1|34910.9|34906.1|1655
1638249600000|2021-11-30 05:20:00|34922.4|34917.6|34865.9|34861.1|34929.4|34924.6|34822.4|34817.6|1835
1638249900000|2021-11-30 05:25:00|34866.4|34861.6|34919.4|34914.6|34940.4|34935.6|34828.9|34824.1|1099
1638250200000|2021-11-30 05:30:00|34918.9|34914.1|34924.4|34919.6|34935.4|34930.6|34865.4|34860.6|865
1638250500000|2021-11-30 05:35:00|34932.4|34927.6|34873.9|34869.1|34932.4|34927.6|34829.9|34825.1|614
1638250800000|2021-11-30 05:40:00|34873.4|34868.6|34812.4|34807.6|34877.4|34872.6|34810.9|34806.1|838
1638251100000|2021-11-30 05:45:00|34812.9|34808.1|34738.9|34734.1|34813.4|34808.6|34730.9|34726.1|1559
1638251400000|2021-11-30 05:50:00|34738.4|34733.6|34745.9|34741.1|34775.9|34771.1|34729.9|34725.1|640
1638251700000|2021-11-30 05:55:00|34746.4|34741.6|34732.9|34728.1|34765.4|34760.6|34732.9|34728.1|523
1638252000000|2021-11-30 06:00:00|34733.4|34728.6|34628.4|34623.6|34756.9|34752.1|34610.4|34605.6|1952
1638252300000|2021-11-30 06:05:00|34628.9|34624.1|34552.9|34548.1|34634.4|34629.6|34498.4|34493.6|1616
1638252600000|2021-11-30 06:10:00|34550.9|34546.1|34577.9|34573.1|34596.9|34592.1|34534.4|34529.6|759
1638252900000|2021-11-30 06:15:00|34571.4|34566.6|34641.9|34637.1|34648.4|34643.6|34568.4|34563.6|718
1638253200000|2021-11-30 06:20:00|34642.9|34638.1|34702.4|34697.6|34731.9|34727.1|34642.4|34637.6|1019
1638253500000|2021-11-30 06:25:00|34700.9|34696.1|34713.9|34709.1|34720.9|34716.1|34674.9|34670.1|345
1638253800000|2021-11-30 06:30:00|34712.9|34708.1|34714.4|34709.6|34748.9|34744.1|34706.9|34702.1|509
1638254100000|2021-11-30 06:35:00|34714.9|34710.1|34703.4|34698.6|34721.9|34717.1|34682.4|34677.6|550
1638254400000|2021-11-30 06:40:00|34702.9|34698.1|34754.9|34750.1|34767.9|34763.1|34684.9|34680.1|640
1638254700000|2021-11-30 06:45:00|34754.4|34749.6|34763.4|34758.6|34767.4|34762.6|34717.9|34713.1|458
1638255000000|2021-11-30 06:50:00|34762.4|34757.6|34741.4|34736.6|34774.9|34770.1|34731.9|34727.1|365
1638255300000|2021-11-30 06:55:00|34739.9|34735.1|34723.9|34719.1|34742.4|34737.6|34721.9|34717.1|236
1638255600000|2021-11-30 07:00:00|34723.3|34719.7|34694.3|34690.7|34724.3|34720.7|34659.8|34656.2|1009
1638255900000|2021-11-30 07:05:00|34694.8|34691.2|34783.3|34779.7|34802.3|34798.7|34693.3|34689.7|804
1638256200000|2021-11-30 07:10:00|34782.8|34779.2|34765.3|34761.7|34793.3|34789.7|34728.8|34725.2|581
1638256500000|2021-11-30 07:15:00|34763.3|34759.7|34783.8|34780.2|34797.8|34794.2|34740.3|34736.7|708
1638256800000|2021-11-30 07:20:00|34783.3|34779.7|34804.8|34801.2|34829.8|34826.2|34775.8|34772.2|896
1638257100000|2021-11-30 07:25:00|34805.3|34801.7|34780.8|34777.2|34819.8|34816.2|34774.8|34771.2|809
1638257400000|2021-11-30 07:30:00|34782.8|34779.2|34713.3|34709.7|34791.8|34788.2|34712.8|34709.2|819
1638257700000|2021-11-30 07:35:00|34713.8|34710.2|34750.3|34746.7|34750.8|34747.2|34708.3|34704.7|607
1638258000000|2021-11-30 07:40:00|34750.8|34747.2|34704.8|34701.2|34759.3|34755.7|34699.8|34696.2|552
1638258300000|2021-11-30 07:45:00|34705.8|34702.2|34730.3|34726.7|34744.3|34740.7|34704.3|34700.7|670
1638258600000|2021-11-30 07:50:00|34731.8|34728.2|34749.8|34746.2|34749.8|34746.2|34727.3|34723.7|393
1638258900000|2021-11-30 07:55:00|34750.3|34746.7|34749.3|34745.7|34765.3|34761.7|34734.3|34730.7|571
1638259200000|2021-11-30 08:00:00|34750.3|34746.7|34734.8|34731.2|34751.3|34747.7|34699.3|34695.7|1482
1638259500000|2021-11-30 08:05:00|34734.3|34730.7|34746.8|34743.2|34746.8|34743.2|34705.3|34701.7|1401
1638259800000|2021-11-30 08:10:00|34745.3|34741.7|34718.3|34714.7|34762.3|34758.7|34703.8|34700.2|1438
1638260100000|2021-11-30 08:15:00|34717.8|34714.2|34723.8|34720.2|34730.3|34726.7|34692.8|34689.2|1129
1638260400000|2021-11-30 08:20:00|34723.3|34719.7|34708.3|34704.7|34726.3|34722.7|34683.3|34679.7|1056
1638260700000|2021-11-30 08:25:00|34707.3|34703.7|34721.3|34717.7|34724.3|34720.7|34698.3|34694.7|833
1638261000000|2021-11-30 08:30:00|34720.8|34717.2|34680.3|34676.7|34725.3|34721.7|34676.8|34673.2|1285
1638261300000|2021-11-30 08:35:00|34682.3|34678.7|34620.3|34616.7|34689.3|34685.7|34610.8|34607.2|1506
1638261600000|2021-11-30 08:40:00|34619.8|34616.2|34607.3|34603.7|34641.8|34638.2|34593.3|34589.7|1291
1638261900000|2021-11-30 08:45:00|34607.8|34604.2|34580.3|34576.7|34609.3|34605.7|34562.8|34559.2|1085
1638262200000|2021-11-30 08:50:00|34579.8|34576.2|34629.3|34625.7|34636.3|34632.7|34577.8|34574.2|962
1638262500000|2021-11-30 08:55:00|34629.8|34626.2|34633.3|34629.7|34660.8|34657.2|34624.3|34620.7|853
1638262800000|2021-11-30 09:00:00|34632.8|34629.2|34604.3|34600.7|34637.3|34633.7|34591.3|34587.7|1309
1638263100000|2021-11-30 09:05:00|34604.8|34601.2|34587.3|34583.7|34615.8|34612.2|34573.8|34570.2|936
1638263400000|2021-11-30 09:10:00|34586.8|34583.2|34589.3|34585.7|34597.3|34593.7|34568.8|34565.2|716
1638263700000|2021-11-30 09:15:00|34588.3|34584.7|34625.3|34621.7|34631.3|34627.7|34582.3|34578.7|998
1638264000000|2021-11-30 09:20:00|34625.8|34622.2|34578.3|34574.7|34625.8|34622.2|34565.8|34562.2|760
1638264300000|2021-11-30 09:25:00|34578.8|34575.2|34580.8|34577.2|34614.3|34610.7|34551.3|34547.7|895
1638264600000|2021-11-30 09:30:00|34582.3|34578.7|34612.3|34608.7|34619.3|34615.7|34565.3|34561.7|605
1638264900000|2021-11-30 09:35:00|34612.8|34609.2|34614.8|34611.2|34627.3|34623.7|34594.3|34590.7|655
1638265200000|2021-11-30 09:40:00|34615.3|34611.7|34639.3|34635.7|34656.3|34652.7|34610.8|34607.2|878
1638265500000|2021-11-30 09:45:00|34638.8|34635.2|34612.8|34609.2|34643.3|34639.7|34612.8|34609.2|504
1638265800000|2021-11-30 09:50:00|34612.3|34608.7|34637.8|34634.2|34665.3|34661.7|34612.3|34608.7|637
1638266100000|2021-11-30 09:55:00|34638.3|34634.7|34672.3|34668.7|34677.3|34673.7|34632.3|34628.7|403
1638266400000|2021-11-30 10:00:00|34673.3|34669.7|34671.3|34667.7|34680.3|34676.7|34659.3|34655.7|535
1638266700000|2021-11-30 10:05:00|34670.3|34666.7|34637.3|34633.7|34684.3|34680.7|34610.8|34607.2|850
1638267000000|2021-11-30 10:10:00|34637.8|34634.2|34660.8|34657.2|34663.3|34659.7|34632.3|34628.7|258
1638267300000|2021-11-30 10:15:00|34661.3|34657.7|34624.8|34621.2|34662.8|34659.2|34623.8|34620.2|283
1638267600000|2021-11-30 10:20:00|34624.3|34620.7|34615.3|34611.7|34640.3|34636.7|34610.3|34606.7|413
1638267900000|2021-11-30 10:25:00|34614.8|34611.2|34646.3|34642.7|34650.3|34646.7|34609.3|34605.7|336
1638268200000|2021-11-30 10:30:00|34645.8|34642.2|34680.3|34676.7|34681.3|34677.7|34638.8|34635.2|410
1638268500000|2021-11-30 10:35:00|34679.8|34676.2|34686.3|34682.7|34687.3|34683.7|34667.3|34663.7|362
1638268800000|2021-11-30 10:40:00|34685.8|34682.2|34680.3|34676.7|34693.8|34690.2|34675.8|34672.2|241
1638269100000|2021-11-30 10:45:00|34679.8|34676.2|34675.3|34671.7|34680.3|34676.7|34633.8|34630.2|550
1638269400000|2021-11-30 10:50:00|34674.8|34671.2|34665.3|34661.7|34703.8|34700.2|34650.3|34646.7|557
1638269700000|2021-11-30 10:55:00|34665.8|34662.2|34697.3|34693.7|34707.3|34703.7|34665.3|34661.7|325
1638270000000|2021-11-30 11:00:00|34697.8|34694.2|34657.8|34654.2|34719.3|34715.7|34651.8|34648.2|597
1638270300000|2021-11-30 11:05:00|34656.8|34653.2|34660.3|34656.7|34663.8|34660.2|34639.3|34635.7|492
1638270600000|2021-11-30 11:10:00|34659.3|34655.7|34660.3|34656.7|34690.3|34686.7|34649.8|34646.2|284
1638270900000|2021-11-30 11:15:00|34659.8|34656.2|34665.8|34662.2|34678.3|34674.7|34649.3|34645.7|165
1638271200000|2021-11-30 11:20:00|34665.3|34661.7|34696.8|34693.2|34704.3|34700.7|34657.8|34654.2|573
1638271500000|2021-11-30 11:25:00|34696.3|34692.7|34717.8|34714.2|34731.8|34728.2|34681.8|34678.2|427
1638271800000|2021-11-30 11:30:00|34717.3|34713.7|34711.8|34708.2|34733.8|34730.2|34699.8|34696.2|231
1638272100000|2021-11-30 11:35:00|34711.3|34707.7|34701.8|34698.2|34723.8|34720.2|34689.3|34685.7|329
1638272400000|2021-11-30 11:40:00|34702.3|34698.7|34720.8|34717.2|34726.8|34723.2|34700.8|34697.2|148
1638272700000|2021-11-30 11:45:00|34719.8|34716.2|34706.8|34703.2|34728.3|34724.7|34706.3|34702.7|149
1638273000000|2021-11-30 11:50:00|34707.3|34703.7|34700.8|34697.2|34737.3|34733.7|34679.8|34676.2|425
1638273300000|2021-11-30 11:55:00|34700.3|34696.7|34709.8|34706.2|34735.8|34732.2|34686.8|34683.2|443
1638273600000|2021-11-30 12:00:00|34708.8|34705.2|34761.3|34757.7|34773.3|34769.7|34708.3|34704.7|809
1638273900000|2021-11-30 12:05:00|34760.8|34757.2|34760.3|34756.7|34768.3|34764.7|34742.3|34738.7|328
1638274200000|2021-11-30 12:10:00|34760.8|34757.2|34766.8|34763.2|34776.3|34772.7|34758.3|34754.7|352
1638274500000|2021-11-30 12:15:00|34767.3|34763.7|34769.3|34765.7|34779.3|34775.7|34763.3|34759.7|288
1638274800000|2021-11-30 12:20:00|34768.8|34765.2|34789.3|34785.7|34794.3|34790.7|34764.3|34760.7|448
1638275100000|2021-11-30 12:25:00|34788.8|34785.2|34826.3|34822.7|34839.3|34835.7|34788.3|34784.7|890
1638275400000|2021-11-30 12:30:00|34825.3|34821.7|34780.8|34777.2|34827.8|34824.2|34779.3|34775.7|851
1638275700000|2021-11-30 12:35:00|34781.3|34777.7|34752.8|34749.2|34784.3|34780.7|34749.8|34746.2|563
1638276000000|2021-11-30 12:40:00|34753.3|34749.7|34732.3|34728.7|34767.3|34763.7|34729.3|34725.7|568
1638276300000|2021-11-30 12:45:00|34731.3|34727.7|34724.3|34720.7|34735.8|34732.2|34721.3|34717.7|436
1638276600000|2021-11-30 12:50:00|34723.8|34720.2|34718.3|34714.7|34735.3|34731.7|34696.8|34693.2|747
1638276900000|2021-11-30 12:55:00|34717.8|34714.2|34748.8|34745.2|34750.3|34746.7|34714.3|34710.7|455
1638277200000|2021-11-30 13:00:00|34749.3|34745.7|34746.3|34742.7|34766.3|34762.7|34744.3|34740.7|580
1638277500000|2021-11-30 13:05:00|34745.8|34742.2|34748.3|34744.7|34749.8|34746.2|34722.3|34718.7|354
1638277800000|2021-11-30 13:10:00|34746.3|34742.7|34724.3|34720.7|34756.3|34752.7|34723.8|34720.2|399
1638278100000|2021-11-30 13:15:00|34723.8|34720.2|34771.3|34767.7|34772.3|34768.7|34723.8|34720.2|463
1638278400000|2021-11-30 13:20:00|34770.8|34767.2|34721.3|34717.7|34777.8|34774.2|34718.8|34715.2|573
1638278700000|2021-11-30 13:25:00|34720.8|34717.2|34734.8|34731.2|34744.3|34740.7|34720.3|34716.7|306
1638279000000|2021-11-30 13:30:00|34735.3|34731.7|34714.8|34711.2|34742.8|34739.2|34697.3|34693.7|693
1638279300000|2021-11-30 13:35:00|34715.3|34711.7|34747.8|34744.2|34752.3|34748.7|34705.8|34702.2|592
1638279600000|2021-11-30 13:40:00|34748.3|34744.7|34760.8|34757.2|34766.8|34763.2|34740.3|34736.7|487
1638279900000|2021-11-30 13:45:00|34761.3|34757.7|34784.3|34780.7|34784.8|34781.2|34757.8|34754.2|657
1638280200000|2021-11-30 13:50:00|34784.8|34781.2|34822.3|34818.7|34824.3|34820.7|34780.3|34776.7|860
1638280500000|2021-11-30 13:55:00|34823.3|34819.7|34873.8|34870.2|34883.3|34879.7|34805.3|34801.7|1404
1638280800000|2021-11-30 14:00:00|34874.3|34870.7|34833.3|34829.7|34877.8|34874.2|34813.8|34810.2|1140
1638281100000|2021-11-30 14:05:00|34833.8|34830.2|34837.3|34833.7|34880.3|34876.7|34827.8|34824.2|1017
1638281400000|2021-11-30 14:10:00|34838.3|34834.7|34834.3|34830.7|34854.8|34851.2|34828.3|34824.7|747
1638281700000|2021-11-30 14:15:00|34833.8|34830.2|34843.3|34839.7|34845.3|34841.7|34809.8|34806.2|735
1638282000000|2021-11-30 14:20:00|34842.3|34838.7|34869.8|34866.2|34871.8|34868.2|34842.3|34838.7|540
1638282300000|2021-11-30 14:25:00|34870.3|34866.7|34860.8|34857.2|34886.3|34882.7|34854.8|34851.2|992
1638282600000|2021-11-30 14:30:00|34860.2|34857.8|34928.2|34925.8|34984.7|34982.3|34818.2|34815.8|8381
1638282900000|2021-11-30 14:35:00|34928.7|34926.3|34849.2|34846.8|34936.2|34933.8|34815.2|34812.8|4497
1638283200000|2021-11-30 14:40:00|34851.2|34848.8|34891.7|34889.3|34923.7|34921.3|34851.2|34848.8|3073
1638283500000|2021-11-30 14:45:00|34890.7|34888.3|34782.2|34779.8|34909.2|34906.8|34774.7|34772.3|3927
1638283800000|2021-11-30 14:50:00|34782.7|34780.3|34826.2|34823.8|34829.7|34827.3|34738.7|34736.3|3748
1638284100000|2021-11-30 14:55:00|34824.2|34821.8|34827.7|34825.3|34886.2|34883.8|34812.7|34810.3|2663
1638284400000|2021-11-30 15:00:00|34828.2|34825.8|34888.7|34886.3|34902.7|34900.3|34811.7|34809.3|3888
1638284700000|2021-11-30 15:05:00|34886.7|34884.3|34937.7|34935.3|34970.2|34967.8|34874.7|34872.3|3337
1638285000000|2021-11-30 15:10:00|34938.5|34936.1|34874.5|34872.1|34950.5|34948.1|34874.5|34872.1|2509
1638285300000|2021-11-30 15:15:00|34874|34871.6|34874.5|34872.1|34919.5|34917.1|34867|34864.6|2003
1638285600000|2021-11-30 15:20:00|34875|34872.6|34856.5|34854.1|34891|34888.6|34832|34829.6|2302
1638285900000|2021-11-30 15:25:00|34855.5|34853.1|34874|34871.6|34875|34872.6|34824|34821.6|2180
1638286200000|2021-11-30 15:30:00|34872|34869.6|34950.5|34948.1|34954.5|34952.1|34866.5|34864.1|3296
1638286500000|2021-11-30 15:35:00|34951.5|34949.1|34916.5|34914.1|34996.5|34994.1|34867|34864.6|6967
1638286800000|2021-11-30 15:40:00|34917|34914.6|34918.5|34916.1|34963.5|34961.1|34899.5|34897.1|3546
1638287100000|2021-11-30 15:45:00|34919|34916.6|34814|34811.6|34927|34924.6|34808|34805.6|3112
1638287400000|2021-11-30 15:50:00|34814.5|34812.1|34706.5|34704.1|34823|34820.6|34687|34684.6|4705
1638287700000|2021-11-30 15:55:00|34706|34703.6|34605|34602.6|34717|34714.6|34602.5|34600.1|5084
1638288000000|2021-11-30 16:00:00|34604.5|34602.1|34610|34607.6|34634.5|34632.1|34541.5|34539.1|4610
1638288300000|2021-11-30 16:05:00|34610.5|34608.1|34619|34616.6|34635|34632.6|34571|34568.6|3099
1638288600000|2021-11-30 16:10:00|34618.5|34616.1|34702.5|34700.1|34705.5|34703.1|34592.5|34590.1|2986
1638288900000|2021-11-30 16:15:00|34702|34699.6|34683|34680.6|34740.5|34738.1|34670.5|34668.1|2337
1638289200000|2021-11-30 16:20:00|34682|34679.6|34615.5|34613.1|34709|34706.6|34615.5|34613.1|2343
1638289500000|2021-11-30 16:25:00|34615|34612.6|34650.5|34648.1|34670.5|34668.1|34605.5|34603.1|2936
1638289800000|2021-11-30 16:30:00|34648.5|34646.1|34613.5|34611.1|34685|34682.6|34608.5|34606.1|3994
1638290100000|2021-11-30 16:35:00|34613|34610.6|34616|34613.6|34640|34637.6|34587|34584.6|3659
1638290400000|2021-11-30 16:40:00|34615.5|34613.1|34576.5|34574.1|34615.5|34613.1|34555.5|34553.1|2347
1638290700000|2021-11-30 16:45:00|34575.5|34573.1|34552|34549.6|34593|34590.6|34514|34511.6|3032
1638291000000|2021-11-30 16:50:00|34552.5|34550.1|34509|34506.6|34558.5|34556.1|34500.5|34498.1|2358
1638291300000|2021-11-30 16:55:00|34508.5|34506.1|34558.5|34556.1|34563|34560.6|34480.5|34478.1|2761
1638291600000|2021-11-30 17:00:00|34559|34556.6|34491|34488.6|34559|34556.6|34472.5|34470.1|2682
1638291900000|2021-11-30 17:05:00|34490.5|34488.1|34471|34468.6|34520.5|34518.1|34457|34454.6|2441
1638292200000|2021-11-30 17:10:00|34471.5|34469.1|34491|34488.6|34532.5|34530.1|34456|34453.6|3279
1638292500000|2021-11-30 17:15:00|34490.5|34488.1|34554|34551.6|34556.5|34554.1|34486.5|34484.1|2248
1638292800000|2021-11-30 17:20:00|34554.5|34552.1|34568|34565.6|34571|34568.6|34518.5|34516.1|1212
1638293100000|2021-11-30 17:25:00|34567.5|34565.1|34560.5|34558.1|34577.5|34575.1|34550.5|34548.1|1336
1638293400000|2021-11-30 17:30:00|34560|34557.6|34561|34558.6|34588.5|34586.1|34526.5|34524.1|2022
1638293700000|2021-11-30 17:35:00|34561.5|34559.1|34545.5|34543.1|34579|34576.6|34536|34533.6|1168
1638294000000|2021-11-30 17:40:00|34545.2|34542.8|34577.7|34575.3|34587.2|34584.8|34519.2|34516.8|1325
1638294300000|2021-11-30 17:45:00|34575.7|34573.3|34527.7|34525.3|34594.7|34592.3|34522.2|34519.8|1441
1638294600000|2021-11-30 17:50:00|34528.2|34525.8|34546.2|34543.8|34571.2|34568.8|34522.2|34519.8|1037
1638294900000|2021-11-30 17:55:00|34545.7|34543.3|34520.2|34517.8|34554.2|34551.8|34488.2|34485.8|1289
1638295200000|2021-11-30 18:00:00|34520.7|34518.3|34480.2|34477.8|34536.2|34533.8|34470.7|34468.3|1267
1638295500000|2021-11-30 18:05:00|34479.7|34477.3|34494.2|34491.8|34520.2|34517.8|34479.7|34477.3|1072
1638295800000|2021-11-30 18:10:00|34493.7|34491.3|34493.7|34491.3|34507.2|34504.8|34482.7|34480.3|853
1638296100000|2021-11-30 18:15:00|34495.2|34492.8|34496.2|34493.8|34529.7|34527.3|34489.7|34487.3|1066
1638296400000|2021-11-30 18:20:00|34495.7|34493.3|34546.2|34543.8|34548.2|34545.8|34477.2|34474.8|1086
1638296700000|2021-11-30 18:25:00|34543.7|34541.3|34533.2|34530.8|34549.2|34546.8|34518.2|34515.8|844
1638297000000|2021-11-30 18:30:00|34533.7|34531.3|34556.2|34553.8|34579.2|34576.8|34522.2|34519.8|2019
1638297300000|2021-11-30 18:35:00|34555.7|34553.3|34597.2|34594.8|34601.7|34599.3|34550.7|34548.3|1283
1638297600000|2021-11-30 18:40:00|34597.7|34595.3|34593.7|34591.3|34601.2|34598.8|34584.2|34581.8|799
1638297900000|2021-11-30 18:45:00|34593.2|34590.8|34597.2|34594.8|34607.7|34605.3|34591.7|34589.3|767
1638298200000|2021-11-30 18:50:00|34597.7|34595.3|34628.2|34625.8|34633.2|34630.8|34594.7|34592.3|984
1638298500000|2021-11-30 18:55:00|34627.7|34625.3|34651.7|34649.3|34656.7|34654.3|34627.2|34624.8|1107
1638298800000|2021-11-30 19:00:00|34650.7|34648.3|34650.2|34647.8|34658.7|34656.3|34626.2|34623.8|1181
1638299100000|2021-11-30 19:05:00|34649.7|34647.3|34664.7|34662.3|34667.7|34665.3|34622.7|34620.3|1044
1638299400000|2021-11-30 19:10:00|34665.7|34663.3|34669.2|34666.8|34680.7|34678.3|34659.2|34656.8|1102
1638299700000|2021-11-30 19:15:00|34670.2|34667.8|34668.7|34666.3|34677.2|34674.8|34644.2|34641.8|807
1638300000000|2021-11-30 19:20:00|34669.2|34666.8|34655.2|34652.8|34672.2|34669.8|34649.7|34647.3|731
1638300300000|2021-11-30 19:25:00|34655.7|34653.3|34621.7|34619.3|34685.7|34683.3|34619.2|34616.8|1796
1638300600000|2021-11-30 19:30:00|34616.7|34614.3|34639.2|34636.8|34650.2|34647.8|34600.2|34597.8|1609
1638300900000|2021-11-30 19:35:00|34639.7|34637.3|34635.2|34632.8|34659.7|34657.3|34627.2|34624.8|956
1638301200000|2021-11-30 19:40:00|34634.7|34632.3|34604.2|34601.8|34654.7|34652.3|34596.7|34594.3|1914
1638301500000|2021-11-30 19:45:00|34604.7|34602.3|34562.2|34559.8|34617.2|34614.8|34558.2|34555.8|1531
1638301800000|2021-11-30 19:50:00|34562.7|34560.3|34545.2|34542.8|34574.2|34571.8|34533.2|34530.8|2487
1638302100000|2021-11-30 19:55:00|34545.7|34543.3|34555.2|34552.8|34563.7|34561.3|34530.2|34527.8|1361
1638302400000|2021-11-30 20:00:00|34554.7|34552.3|34546.2|34543.8|34574.7|34572.3|34530.2|34527.8|1541
1638302700000|2021-11-30 20:05:00|34547.7|34545.3|34513.2|34510.8|34558.2|34555.8|34510.7|34508.3|1643
1638303000000|2021-11-30 20:10:00|34513.7|34511.3|34510.7|34508.3|34551.2|34548.8|34507.7|34505.3|1635
1638303300000|2021-11-30 20:15:00|34510.2|34507.8|34530.2|34527.8|34531.7|34529.3|34509.2|34506.8|1371
1638303600000|2021-11-30 20:20:00|34529.7|34527.3|34507.1|34504.7|34538.2|34535.8|34503.1|34500.7|887
1638303900000|2021-11-30 20:25:00|34506.1|34503.7|34500.1|34497.7|34528.6|34526.2|34474.1|34471.7|2693
1638304200000|2021-11-30 20:30:00|34499.6|34497.2|34545.6|34543.2|34572.6|34570.2|34486.6|34484.2|2786
1638304500000|2021-11-30 20:35:00|34544.1|34541.7|34519.6|34517.2|34546.1|34543.7|34504.1|34501.7|2192
1638304800000|2021-11-30 20:40:00|34519.1|34516.7|34567.1|34564.7|34573.1|34570.7|34508.6|34506.2|2122
1638305100000|2021-11-30 20:45:00|34567.6|34565.2|34495.1|34492.7|34597.6|34595.2|34489.6|34487.2|3026
1638305400000|2021-11-30 20:50:00|34495.6|34493.2|34451.6|34449.2|34496.1|34493.7|34430.1|34427.7|5928
1638305700000|2021-11-30 20:55:00|34451.1|34448.7|34471.6|34469.2|34551.1|34548.7|34451.1|34448.7|8329
1638306000000|2021-11-30 21:00:00|34474.1|34471.7|34588.3|34583.5|34594.3|34589.5|34450.1|34446.5|3813
1638306300000|2021-11-30 21:05:00|34588.8|34584|34483.8|34479|34590.3|34585.5|34479.8|34475|3645
1638306600000|2021-11-30 21:10:00|34488.3|34483.5|34472.8|34468|34511.3|34506.5|34468.3|34463.5|1545
1638306900000|2021-11-30 21:15:00|34472.3|34467.5|34503.3|34498.5|34512.3|34507.5|34466.3|34461.5|404
1638307200000|2021-11-30 21:20:00|34503.8|34499|34506.8|34502|34526.3|34521.5|34494.8|34490|979
1638307500000|2021-11-30 21:25:00|34506.3|34501.5|34509.8|34505|34513.3|34508.5|34491.8|34487|359
1638307800000|2021-11-30 21:30:00|34508.8|34504|34502.3|34497.5|34519.8|34515|34496.3|34491.5|187
1638308100000|2021-11-30 21:35:00|34502.8|34498|34518.3|34513.5|34519.3|34514.5|34499.8|34495|164
1638308400000|2021-11-30 21:40:00|34519.8|34515|34517.8|34513|34529.8|34525|34515.8|34511|269
1638308700000|2021-11-30 21:45:00|34518.3|34513.5|34537.8|34533|34540.8|34536|34517.3|34512.5|169
1638309000000|2021-11-30 21:50:00|34535.8|34531|34530.3|34525.5|34541.3|34536.5|34524.8|34520|219
1638309300000|2021-11-30 21:55:00|34529.8|34525|34548.3|34538.5|34552.3|34547.5|34528.8|34524|346
1638309600000|2021-11-30 22:00:00|34547.8|34538|34544.7|34534.9|34548.4|34538.6|34544.7|34534.9|1
1638309900000|2021-11-30 22:05:00|34545|34535.2|34542.5|34532.7|34545|34535.2|34541.1|34531.3|0
1638310200000|2021-11-30 22:10:00|34542|34532.2|34541.5|34531.7|34542.1|34532.3|34540|34530.2|0
1638310500000|2021-11-30 22:15:00|34541.4|34531.6|34541.4|34531.6|34541.5|34531.7|34539|34529.2|0
1638310800000|2021-11-30 22:20:00|34541.1|34531.3|34540.6|34530.8|34541.6|34531.8|34537.9|34528.1|0
1638311100000|2021-11-30 22:25:00|34540.8|34531|34541.4|34531.6|34542|34532.2|34540.1|34530.3|0
1638311400000|2021-11-30 22:30:00|34541.9|34532.1|34542.7|34532.9|34542.7|34532.9|34539.8|34530|0
1638311700000|2021-11-30 22:35:00|34542.6|34532.8|34539|34529.2|34542.6|34532.8|34538|34528.2|0
1638312000000|2021-11-30 22:40:00|34537.8|34528|34540.6|34530.8|34542.5|34532.7|34536.1|34526.3|0
1638312300000|2021-11-30 22:45:00|34540.3|34530.5|34540.5|34530.7|34541.7|34531.9|34539|34529.2|0
1638312600000|2021-11-30 22:50:00|34541.1|34531.3|34541.6|34531.8|34541.6|34531.8|34535.4|34525.6|0
1638312900000|2021-11-30 22:55:00|34541.5|34531.7|34547|34537.2|34547.8|34538|34537|34527.2|0
1638313200000|2021-11-30 23:00:00|34558.3|34553.5|34588.3|34583.5|34613.8|34609|34558.3|34553.5|655
1638313500000|2021-11-30 23:05:00|34588.8|34584|34577.8|34573|34596.8|34592|34575.8|34571|337
1638313800000|2021-11-30 23:10:00|34578.8|34574|34571.8|34567|34583.3|34578.5|34566.3|34561.5|279
1638314100000|2021-11-30 23:15:00|34572.3|34567.5|34559.8|34555|34582.3|34577.5|34558.8|34554|221
1638314400000|2021-11-30 23:20:00|34560.8|34556|34565.8|34561|34576.8|34572|34552.3|34547.5|538
1638314700000|2021-11-30 23:25:00|34566.3|34561.5|34564.3|34559.5|34582.8|34578|34558.3|34553.5|255
1638315000000|2021-11-30 23:30:00|34564.8|34560|34577.8|34573|34588.8|34584|34564.8|34560|223
1638315300000|2021-11-30 23:35:00|34578.3|34573.5|34576.3|34571.5|34587.8|34583|34569.3|34564.5|165
1638315600000|2021-11-30 23:40:00|34576.8|34572|34535.3|34530.5|34580.3|34575.5|34533.8|34529|287
1638315900000|2021-11-30 23:45:00|34535.8|34531|34509.8|34505|34561.8|34557|34493.8|34489|619
1638316200000|2021-11-30 23:50:00|34510.3|34505.5|34528.8|34524|34538.3|34533.5|34510.3|34505.5|291
1638316500000|2021-11-30 23:55:00|34529.3|34524.5|34539.8|34535|34540.8|34536|34521.8|34517|196
1638316800000|2021-12-01 00:00:00|34539.3|34534.5|34574.3|34569.5|34577.3|34572.5|34538.3|34533.5|443
1638317100000|2021-12-01 00:05:00|34573.8|34569|34557.3|34552.5|34594.3|34589.5|34553.3|34548.5|471
1638317400000|2021-12-01 00:10:00|34556.8|34552|34527.3|34522.5|34569.8|34565|34519.3|34514.5|316
1638317700000|2021-12-01 00:15:00|34526.8|34522|34465.8|34461|34534.3|34529.5|34454.8|34450|760
1638318000000|2021-12-01 00:20:00|34466.3|34461.5|34488.3|34483.5|34489.3|34484.5|34451.8|34447|392
1638318300000|2021-12-01 00:25:00|34487.8|34483|34466.8|34462|34492.3|34487.5|34448.3|34443.5|382
1638318600000|2021-12-01 00:30:00|34467.3|34462.5|34477.8|34473|34488.3|34483.5|34467.3|34462.5|242
1638318900000|2021-12-01 00:35:00|34477.3|34472.5|34468.8|34464|34477.8|34473|34444.8|34440|342
1638319200000|2021-12-01 00:40:00|34469.3|34464.5|34509.3|34504.5|34515.3|34510.5|34468.8|34464|337
1638319500000|2021-12-01 00:45:00|34509.8|34505|34525.8|34521|34536.3|34531.5|34509.8|34505|371
1638319800000|2021-12-01 00:50:00|34524.3|34519.5|34516.8|34512|34532.3|34527.5|34511.8|34507|272
1638320100000|2021-12-01 00:55:00|34516.3|34511.5|34501.3|34496.5|34522.8|34518|34487.8|34483|292
1638320400000|2021-12-01 01:00:00|34500.8|34496|34487.8|34483|34500.8|34496|34456.3|34451.5|332
1638320700000|2021-12-01 01:05:00|34488.3|34483.5|34514.8|34510|34531.8|34527|34485.3|34480.5|247
1638321000000|2021-12-01 01:10:00|34514.3|34509.5|34548.8|34544|34558.8|34554|34508.3|34503.5|346
1638321300000|2021-12-01 01:15:00|34546.8|34542|34574.3|34569.5|34579.8|34575|34536.8|34532|300
1638321600000|2021-12-01 01:20:00|34573.8|34569|34562.8|34558|34587.8|34583|34552.8|34548|322
1638321900000|2021-12-01 01:25:00|34561.8|34557|34570.8|34566|34575.8|34571|34552.3|34547.5|188
1638322200000|2021-12-01 01:30:00|34567.8|34563|34549.8|34545|34577.8|34573|34532.8|34528|366
1638322500000|2021-12-01 01:35:00|34548.8|34544|34560.8|34556|34563.8|34559|34548.8|34544|205
1638322800000|2021-12-01 01:40:00|34561.3|34556.5|34567.8|34563|34570.3|34565.5|34536.8|34532|315
1638323100000|2021-12-01 01:45:00|34566.3|34561.5|34564.3|34559.5|34578.3|34573.5|34560.8|34556|275
1638323400000|2021-12-01 01:50:00|34562.3|34557.5|34596.8|34592|34611.3|34606.5|34559.8|34555|391
1638323700000|2021-12-01 01:55:00|34595.8|34591|34591.8|34587|34606.8|34602|34581.8|34577|259
1638324000000|2021-12-01 02:00:00|34592.3|34587.5|34617.8|34613|34628.8|34624|34584.8|34580|501
1638324300000|2021-12-01 02:05:00|34618.3|34613.5|34619.8|34615|34631.8|34627|34610.3|34605.5|246
1638324600000|2021-12-01 02:10:00|34618.8|34614|34602.3|34597.5|34623.8|34619|34601.8|34597|197
1638324900000|2021-12-01 02:15:00|34603.8|34599|34610.8|34606|34614.8|34610|34599.3|34594.5|257
1638325200000|2021-12-01 02:20:00|34610.3|34605.5|34603.8|34599|34615.8|34611|34597.3|34592.5|266
1638325500000|2021-12-01 02:25:00|34604.3|34599.5|34620.8|34616|34624.8|34620|34598.8|34594|166
1638325800000|2021-12-01 02:30:00|34621.3|34616.5|34625.8|34621|34638.8|34634|34620.3|34615.5|321
1638326100000|2021-12-01 02:35:00|34625.3|34620.5|34639.3|34634.5|34640.8|34636|34625.3|34620.5|125
1638326400000|2021-12-01 02:40:00|34639.8|34635|34633.8|34629|34641.3|34636.5|34626.8|34622|139
1638326700000|2021-12-01 02:45:00|34633.3|34628.5|34617.8|34613|34634.3|34629.5|34617.3|34612.5|129
1638327000000|2021-12-01 02:50:00|34617.3|34612.5|34632.8|34628|34635.3|34630.5|34615.8|34611|118
1638327300000|2021-12-01 02:55:00|34632.3|34627.5|34631.3|34626.5|34636.3|34631.5|34629.8|34625|169
1638327600000|2021-12-01 03:00:00|34630.8|34626|34622.8|34618|34631.3|34626.5|34616.3|34611.5|221
1638327900000|2021-12-01 03:05:00|34623.8|34619|34608.8|34604|34623.8|34619|34603.8|34599|205
1638328200000|2021-12-01 03:10:00|34608.3|34603.5|34608.8|34604|34610.8|34606|34601.8|34597|161
1638328500000|2021-12-01 03:15:00|34609.3|34604.5|34616.3|34611.5|34619.3|34614.5|34609.3|34604.5|85
1638328800000|2021-12-01 03:20:00|34616.8|34612|34610.8|34606|34620.3|34615.5|34604.3|34599.5|111
1638329100000|2021-12-01 03:25:00|34610.3|34605.5|34619.3|34614.5|34622.3|34617.5|34609.3|34604.5|59
1638329400000|2021-12-01 03:30:00|34618.8|34614|34615.8|34611|34620.8|34616|34605.8|34601|107
1638329700000|2021-12-01 03:35:00|34616.8|34612|34606.8|34602|34625.3|34620.5|34606.3|34601.5|80
1638330000000|2021-12-01 03:40:00|34607.3|34602.5|34560.3|34555.5|34610.3|34605.5|34553.8|34549|445
1638330300000|2021-12-01 03:45:00|34560.8|34556|34567.3|34562.5|34586.8|34582|34555.8|34551|311
1638330600000|2021-12-01 03:50:00|34568.3|34563.5|34581.8|34577|34588.3|34583.5|34568.3|34563.5|183
1638330900000|2021-12-01 03:55:00|34582.3|34577.5|34588.3|34583.5|34588.3|34583.5|34576.3|34571.5|146
1638331200000|2021-12-01 04:00:00|34592.3|34587.5|34615.8|34611|34619.8|34615|34591.8|34587|156
1638331500000|2021-12-01 04:05:00|34615.3|34610.5|34608.8|34604|34616.8|34612|34600.8|34596|96
1638331800000|2021-12-01 04:10:00|34609.3|34604.5|34607.3|34602.5|34609.8|34605|34600.3|34595.5|148
1638332100000|2021-12-01 04:15:00|34607.8|34603|34603.8|34599|34608.3|34603.5|34598.3|34593.5|317
1638332400000|2021-12-01 04:20:00|34604.3|34599.5|34604.8|34600|34612.8|34608|34602.8|34598|115
1638332700000|2021-12-01 04:25:00|34603.8|34599|34606.8|34602|34611.3|34606.5|34603.3|34598.5|96
1638333000000|2021-12-01 04:30:00|34607.3|34602.5|34628.3|34623.5|34640.3|34635.5|34606.8|34602|509
1638333300000|2021-12-01 04:35:00|34628.8|34624|34653.8|34649|34654.8|34650|34623.8|34619|216
1638333600000|2021-12-01 04:40:00|34654.3|34649.5|34642.3|34637.5|34654.8|34650|34639.3|34634.5|296
1638333900000|2021-12-01 04:45:00|34640.8|34636|34642.3|34637.5|34648.3|34643.5|34639.3|34634.5|162
1638334200000|2021-12-01 04:50:00|34641.8|34637|34637.8|34633|34644.3|34639.5|34627.3|34622.5|110
1638334500000|2021-12-01 04:55:00|34637.3|34632.5|34646.8|34642|34653.3|34648.5|34634.8|34630|94
1638334800000|2021-12-01 05:00:00|34647.3|34642.5|34626.8|34622|34652.8|34648|34621.3|34616.5|197
1638335100000|2021-12-01 05:05:00|34627.3|34622.5|34628.8|34624|34638.3|34633.5|34627.3|34622.5|106
1638335400000|2021-12-01 05:10:00|34629.3|34624.5|34622.3|34617.5|34630.3|34625.5|34615.3|34610.5|159
1638335700000|2021-12-01 05:15:00|34622.8|34618|34633.3|34628.5|34637.3|34632.5|34622.8|34618|104
1638336000000|2021-12-01 05:20:00|34632.8|34628|34649.8|34645|34650.3|34645.5|34632.8|34628|90
1638336300000|2021-12-01 05:25:00|34650.3|34645.5|34642.8|34638|34653.8|34649|34639.8|34635|125
1638336600000|2021-12-01 05:30:00|34642.3|34637.5|34624.8|34620|34644.3|34639.5|34624.8|34620|143
1638336900000|2021-12-01 05:35:00|34625.3|34620.5|34647.3|34642.5|34647.3|34642.5|34625.3|34620.5|130
1638337200000|2021-12-01 05:40:00|34647.8|34643|34645.8|34641|34651.3|34646.5|34640.3|34635.5|94
1638337500000|2021-12-01 05:45:00|34646.3|34641.5|34638.8|34634|34649.8|34645|34635.8|34631|146
1638337800000|2021-12-01 05:50:00|34638.3|34633.5|34630.8|34626|34639.3|34634.5|34627.8|34623|105
1638338100000|2021-12-01 05:55:00|34631.3|34626.5|34621.3|34616.5|34634.8|34630|34616.3|34611.5|141
1638338400000|2021-12-01 06:00:00|34621.8|34617|34613.8|34609|34632.8|34628|34598.8|34594|364
1638338700000|2021-12-01 06:05:00|34614.3|34609.5|34656.8|34652|34659.3|34654.5|34614.3|34609.5|200
1638339000000|2021-12-01 06:10:00|34657.3|34652.5|34684.8|34680|34696.3|34691.5|34655.8|34651|702
1638339300000|2021-12-01 06:15:00|34686.3|34681.5|34670.8|34666|34696.3|34691.5|34670.3|34665.5|259
1638339600000|2021-12-01 06:20:00|34671.3|34666.5|34675.8|34671|34695.8|34691|34669.3|34664.5|135
1638339900000|2021-12-01 06:25:00|34675.3|34670.5|34673.8|34669|34675.3|34670.5|34651.8|34647|172
1638340200000|2021-12-01 06:30:00|34674.3|34669.5|34678.8|34674|34687.3|34682.5|34674.3|34669.5|149
1638340500000|2021-12-01 06:35:00|34679.3|34674.5|34669.3|34664.5|34684.8|34680|34660.8|34656|129
1638340800000|2021-12-01 06:40:00|34667.8|34663|34628.8|34624|34668.8|34664|34625.8|34621|196
1638341100000|2021-12-01 06:45:00|34628.3|34623.5|34637.8|34633|34643.3|34638.5|34628.3|34623.5|139
1638341400000|2021-12-01 06:50:00|34637.3|34632.5|34632.3|34627.5|34650.8|34646|34630.8|34626|97
1638341700000|2021-12-01 06:55:00|34632.8|34628|34646.8|34642|34651.8|34647|34631.8|34627|149
1638342000000|2021-12-01 07:00:00|34646.2|34642.6|34628.7|34625.1|34675.2|34671.6|34628.2|34624.6|560
1638342300000|2021-12-01 07:05:00|34628.2|34624.6|34651.2|34647.6|34672.7|34669.1|34617.7|34614.1|351
1638342600000|2021-12-01 07:10:00|34650.7|34647.1|34663.7|34660.1|34671.7|34668.1|34649.7|34646.1|281
1638342900000|2021-12-01 07:15:00|34663.2|34659.6|34645.7|34642.1|34670.2|34666.6|34642.2|34638.6|231
1638343200000|2021-12-01 07:20:00|34646.2|34642.6|34634.7|34631.1|34649.7|34646.1|34626.2|34622.6|219
1638343500000|2021-12-01 07:25:00|34634.2|34630.6|34634.7|34631.1|34644.2|34640.6|34620.2|34616.6|326
1638343800000|2021-12-01 07:30:00|34634.2|34630.6|34613.7|34610.1|34642.7|34639.1|34611.7|34608.1|322
1638344100000|2021-12-01 07:35:00|34614.7|34611.1|34615.7|34612.1|34634.2|34630.6|34608.7|34605.1|285
1638344400000|2021-12-01 07:40:00|34615.2|34611.6|34661.7|34658.1|34665.7|34662.1|34613.7|34610.1|386
1638344700000|2021-12-01 07:45:00|34661.2|34657.6|34663.7|34660.1|34669.7|34666.1|34647.7|34644.1|295
1638345000000|2021-12-01 07:50:00|34663.2|34659.6|34649.7|34646.1|34666.2|34662.6|34641.7|34638.1|283
1638345300000|2021-12-01 07:55:00|34650.2|34646.6|34634.2|34630.6|34653.7|34650.1|34626.7|34623.1|348
1638345600000|2021-12-01 08:00:00|34633.2|34629.6|34669.7|34666.1|34674.2|34670.6|34609.7|34606.1|1278
1638345900000|2021-12-01 08:05:00|34670.7|34667.1|34667.2|34663.6|34686.2|34682.6|34653.7|34650.1|680
1638346200000|2021-12-01 08:10:00|34667.7|34664.1|34659.7|34656.1|34671.2|34667.6|34643.2|34639.6|614
1638346500000|2021-12-01 08:15:00|34659.2|34655.6|34684.7|34681.1|34690.7|34687.1|34651.7|34648.1|360
1638346800000|2021-12-01 08:20:00|34685.2|34681.6|34665.7|34662.1|34687.2|34683.6|34660.7|34657.1|351
1638347100000|2021-12-01 08:25:00|34664.2|34660.6|34649.7|34646.1|34672.7|34669.1|34640.7|34637.1|377
1638347400000|2021-12-01 08:30:00|34649.2|34645.6|34644.7|34641.1|34651.2|34647.6|34600.7|34597.1|702
1638347700000|2021-12-01 08:35:00|34645.2|34641.6|34642.7|34639.1|34650.7|34647.1|34621.7|34618.1|382
1638348000000|2021-12-01 08:40:00|34642.2|34638.6|34617.7|34614.1|34646.7|34643.1|34598.7|34595.1|367
1638348300000|2021-12-01 08:45:00|34617.2|34613.6|34632.2|34628.6|34634.7|34631.1|34610.2|34606.6|246
1638348600000|2021-12-01 08:50:00|34632.7|34629.1|34655.2|34651.6|34670.7|34667.1|34623.7|34620.1|340
1638348900000|2021-12-01 08:55:00|34655.7|34652.1|34695.7|34692.1|34699.7|34696.1|34648.7|34645.1|537
1638349200000|2021-12-01 09:00:00|34694.2|34690.6|34705.7|34702.1|34716.2|34712.6|34687.2|34683.6|726
1638349500000|2021-12-01 09:05:00|34705.2|34701.6|34751.7|34748.1|34765.7|34762.1|34704.2|34700.6|1226
1638349800000|2021-12-01 09:10:00|34751.2|34747.6|34758.2|34754.6|34764.7|34761.1|34740.7|34737.1|548
1638350100000|2021-12-01 09:15:00|34758.7|34755.1|34769.7|34766.1|34781.2|34777.6|34754.7|34751.1|583
1638350400000|2021-12-01 09:20:00|34769.2|34765.6|34755.7|34752.1|34787.7|34784.1|34755.7|34752.1|527
1638350700000|2021-12-01 09:25:00|34755.2|34751.6|34770.7|34767.1|34770.7|34767.1|34749.2|34745.6|431
1638351000000|2021-12-01 09:30:00|34770.2|34766.6|34789.7|34786.1|34790.2|34786.6|34767.7|34764.1|534
1638351300000|2021-12-01 09:35:00|34789.2|34785.6|34819.2|34815.6|34821.7|34818.1|34784.7|34781.1|889
1638351600000|2021-12-01 09:40:00|34821.2|34817.6|34818.7|34815.1|34834.7|34831.1|34799.2|34795.6|897
1638351900000|2021-12-01 09:45:00|34819.7|34816.1|34804.7|34801.1|34822.2|34818.6|34790.7|34787.1|508
1638352200000|2021-12-01 09:50:00|34804.2|34800.6|34798.7|34795.1|34808.7|34805.1|34795.2|34791.6|309
1638352500000|2021-12-01 09:55:00|34799.2|34795.6|34798.2|34794.6|34803.2|34799.6|34790.7|34787.1|240
1638352800000|2021-12-01 10:00:00|34798.7|34795.1|34783.2|34779.6|34800.7|34797.1|34783.2|34779.6|393
1638353100000|2021-12-01 10:05:00|34783.7|34780.1|34771.7|34768.1|34787.2|34783.6|34762.2|34758.6|482
1638353400000|2021-12-01 10:10:00|34772.2|34768.6|34763.2|34759.6|34775.7|34772.1|34759.2|34755.6|241
1638353700000|2021-12-01 10:15:00|34761.7|34758.1|34778.7|34775.1|34781.2|34777.6|34751.7|34748.1|296
1638354000000|2021-12-01 10:20:00|34778.2|34774.6|34766.2|34762.6|34778.2|34774.6|34761.7|34758.1|146
1638354300000|2021-12-01 10:25:00|34765.7|34762.1|34768.7|34765.1|34780.7|34777.1|34764.7|34761.1|197
1638354600000|2021-12-01 10:30:00|34768.2|34764.6|34774.7|34771.1|34780.7|34777.1|34763.7|34760.1|251
1638354900000|2021-12-01 10:35:00|34774.2|34770.6|34784.7|34781.1|34786.2|34782.6|34774.2|34770.6|239
1638355200000|2021-12-01 10:40:00|34784.2|34780.6|34775.7|34772.1|34789.2|34785.6|34772.7|34769.1|206
1638355500000|2021-12-01 10:45:00|34774.7|34771.1|34791.7|34788.1|34797.2|34793.6|34769.7|34766.1|380
1638355800000|2021-12-01 10:50:00|34791.2|34787.6|34802.7|34799.1|34807.7|34804.1|34778.2|34774.6|336
1638356100000|2021-12-01 10:55:00|34800.7|34797.1|34799.7|34796.1|34801.7|34798.1|34788.2|34784.6|171
1638356400000|2021-12-01 11:00:00|34800.7|34797.1|34780.7|34777.1|34812.2|34808.6|34779.2|34775.6|299
1638356700000|2021-12-01 11:05:00|34781.2|34777.6|34782.7|34779.1|34790.7|34787.1|34773.7|34770.1|116
1638357000000|2021-12-01 11:10:00|34782.2|34778.6|34762.7|34759.1|34785.2|34781.6|34761.7|34758.1|161
1638357300000|2021-12-01 11:15:00|34762.2|34758.6|34755.7|34752.1|34762.2|34758.6|34745.7|34742.1|517
1638357600000|2021-12-01 11:20:00|34756.2|34752.6|34763.7|34760.1|34775.7|34772.1|34752.7|34749.1|167
1638357900000|2021-12-01 11:25:00|34764.2|34760.6|34763.7|34760.1|34772.7|34769.1|34753.7|34750.1|347
1638358200000|2021-12-01 11:30:00|34764.2|34760.6|34763.2|34759.6|34770.7|34767.1|34755.2|34751.6|130
1638358500000|2021-12-01 11:35:00|34762.7|34759.1|34751.7|34748.1|34772.2|34768.6|34750.2|34746.6|109
1638358800000|2021-12-01 11:40:00|34750.7|34747.1|34750.7|34747.1|34760.2|34756.6|34743.7|34740.1|213
1638359100000|2021-12-01 11:45:00|34750.2|34746.6|34768.2|34764.6|34770.7|34767.1|34746.2|34742.6|225
1638359400000|2021-12-01 11:50:00|34767.7|34764.1|34792.7|34789.1|34795.2|34791.6|34764.7|34761.1|440
1638359700000|2021-12-01 11:55:00|34793.2|34789.6|34795.7|34792.1|34800.7|34797.1|34790.2|34786.6|313
1638360000000|2021-12-01 12:00:00|34793.7|34790.1|34771.7|34768.1|34801.7|34798.1|34771.7|34768.1|468
1638360300000|2021-12-01 12:05:00|34772.2|34768.6|34763.7|34760.1|34778.7|34775.1|34761.7|34758.1|210
1638360600000|2021-12-01 12:10:00|34763.2|34759.6|34772.7|34769.1|34775.7|34772.1|34761.2|34757.6|191
1638360900000|2021-12-01 12:15:00|34772.2|34768.6|34789.7|34786.1|34805.7|34802.1|34760.2|34756.6|751
1638361200000|2021-12-01 12:20:00|34789.2|34785.6|34819.7|34816.1|34841.7|34838.1|34789.2|34785.6|971
1638361500000|2021-12-01 12:25:00|34819.2|34815.6|34808.7|34805.1|34821.2|34817.6|34805.2|34801.6|473
1638361800000|2021-12-01 12:30:00|34807.7|34804.1|34798.7|34795.1|34826.2|34822.6|34792.7|34789.1|593
1638362100000|2021-12-01 12:35:00|34799.2|34795.6|34798.7|34795.1|34807.2|34803.6|34791.7|34788.1|395
1638362400000|2021-12-01 12:40:00|34799.2|34795.6|34803.7|34800.1|34814.7|34811.1|34794.2|34790.6|232
1638362700000|2021-12-01 12:45:00|34804.2|34800.6|34794.7|34791.1|34807.7|34804.1|34791.7|34788.1|175
1638363000000|2021-12-01 12:50:00|34795.2|34791.6|34812.7|34809.1|34815.2|34811.6|34795.2|34791.6|296
1638363300000|2021-12-01 12:55:00|34813.2|34809.6|34796.7|34793.1|34814.2|34810.6|34796.7|34793.1|192
1638363600000|2021-12-01 13:00:00|34796.2|34792.6|34780.7|34777.1|34805.2|34801.6|34770.2|34766.6|715
1638363900000|2021-12-01 13:05:00|34781.2|34777.6|34775.7|34772.1|34783.7|34780.1|34768.7|34765.1|203
1638364200000|2021-12-01 13:10:00|34776.2|34772.6|34765.7|34762.1|34776.2|34772.6|34751.2|34747.6|518
1638364500000|2021-12-01 13:15:00|34766.2|34762.6|34782.7|34779.1|34797.2|34793.6|34764.2|34760.6|641
1638364800000|2021-12-01 13:20:00|34783.2|34779.6|34763.7|34760.1|34786.2|34782.6|34754.7|34751.1|469
1638365100000|2021-12-01 13:25:00|34764.2|34760.6|34752.7|34749.1|34784.2|34780.6|34746.2|34742.6|443
1638365400000|2021-12-01 13:30:00|34753.2|34749.6|34802.7|34799.1|34802.7|34799.1|34748.7|34745.1|678
1638365700000|2021-12-01 13:35:00|34802.2|34798.6|34810.7|34807.1|34813.7|34810.1|34795.2|34791.6|631
1638366000000|2021-12-01 13:40:00|34811.2|34807.6|34826.7|34823.1|34832.2|34828.6|34807.2|34803.6|620
1638366300000|2021-12-01 13:45:00|34827.2|34823.6|34819.7|34816.1|34832.2|34828.6|34818.2|34814.6|443
1638366600000|2021-12-01 13:50:00|34819.2|34815.6|34812.2|34808.6|34832.2|34828.6|34803.7|34800.1|738
1638366900000|2021-12-01 13:55:00|34811.7|34808.1|34810.2|34806.6|34817.7|34814.1|34799.7|34796.1|367
1638367200000|2021-12-01 14:00:00|34809.7|34806.1|34806.2|34802.6|34823.7|34820.1|34800.7|34797.1|458
1638367500000|2021-12-01 14:05:00|34805.7|34802.1|34808.7|34805.1|34819.2|34815.6|34801.7|34798.1|367
1638367800000|2021-12-01 14:10:00|34808.2|34804.6|34799.7|34796.1|34811.7|34808.1|34788.7|34785.1|378
1638368100000|2021-12-01 14:15:00|34799.2|34795.6|34781.7|34778.1|34807.7|34804.1|34780.7|34777.1|413
1638368400000|2021-12-01 14:20:00|34779.7|34776.1|34788.2|34784.6|34796.7|34793.1|34777.7|34774.1|396
1638368700000|2021-12-01 14:25:00|34788.7|34785.1|34775.2|34771.6|34801.2|34797.6|34772.2|34768.6|960
1638369000000|2021-12-01 14:30:00|34774.6|34772.2|34715.6|34713.2|34808.1|34805.7|34692.6|34690.2|7503
1638369300000|2021-12-01 14:35:00|34716.1|34713.7|34718.1|34715.7|34737.1|34734.7|34691.6|34689.2|3850
1638369600000|2021-12-01 14:40:00|34717.6|34715.2|34763.6|34761.2|34770.6|34768.2|34711.6|34709.2|2492
1638369900000|2021-12-01 14:45:00|34761.1|34758.7|34715.6|34713.2|34792.6|34790.2|34714.1|34711.7|3792
1638370200000|2021-12-01 14:50:00|34714.6|34712.2|34723.6|34721.2|34735.6|34733.2|34685.1|34682.7|3074
1638370500000|2021-12-01 14:55:00|34724.1|34721.7|34763.1|34760.7|34769.1|34766.7|34712.6|34710.2|2377
1638370800000|2021-12-01 15:00:00|34763.6|34761.2|34805.1|34802.7|34856.6|34854.2|34763.6|34761.2|4408
1638371100000|2021-12-01 15:05:00|34807.6|34805.2|34845.6|34843.2|34851.6|34849.2|34793.6|34791.2|2646
1638371400000|2021-12-01 15:10:00|34844.8|34842.4|34860.8|34858.4|34875.8|34873.4|34837.8|34835.4|3250
1638371700000|2021-12-01 15:15:00|34860.3|34857.9|34888.3|34885.9|34897.8|34895.4|34860.3|34857.9|2756
1638372000000|2021-12-01 15:20:00|34887.8|34885.4|34880.3|34877.9|34905.3|34902.9|34855.8|34853.4|2347
1638372300000|2021-12-01 15:25:00|34879.8|34877.4|34844.3|34841.9|34893.3|34890.9|34841.8|34839.4|1915
1638372600000|2021-12-01 15:30:00|34844.8|34842.4|34847.8|34845.4|34885.3|34882.9|34844.8|34842.4|1557
1638372900000|2021-12-01 15:35:00|34848.3|34845.9|34810.8|34808.4|34862.3|34859.9|34809.8|34807.4|1544
1638373200000|2021-12-01 15:40:00|34810.3|34807.9|34857.8|34855.4|34865.8|34863.4|34775.3|34772.9|3644
1638373500000|2021-12-01 15:45:00|34858.3|34855.9|34886.3|34883.9|34900.8|34898.4|34853.8|34851.4|2430
1638373800000|2021-12-01 15:50:00|34885.8|34883.4|34914.8|34912.4|34916.8|34914.4|34865.8|34863.4|2602
1638374100000|2021-12-01 15:55:00|34915.3|34912.9|34920.8|34918.4|34929.8|34927.4|34893.8|34891.4|2273
1638374400000|2021-12-01 16:00:00|34920.3|34917.9|34912.3|34909.9|34936.3|34933.9|34899.8|34897.4|2222
1638374700000|2021-12-01 16:05:00|34912.8|34910.4|34935.3|34932.9|34941.8|34939.4|34909.8|34907.4|1783
1638375000000|2021-12-01 16:10:00|34935.8|34933.4|34984.3|34981.9|34987.8|34985.4|34933.8|34931.4|2860
1638375300000|2021-12-01 16:15:00|34984.8|34982.4|34991.3|34988.9|35005.8|35003.4|34963.3|34960.9|2419
1638375600000|2021-12-01 16:20:00|34990.8|34988.4|34990.8|34988.4|34997.8|34995.4|34975.3|34972.9|1819
1638375900000|2021-12-01 16:25:00|34991.3|34988.9|34959.3|34956.9|34997.8|34995.4|34954.8|34952.4|1687
1638376200000|2021-12-01 16:30:00|34959.8|34957.4|34962.3|34959.9|34980.8|34978.4|34933.8|34931.4|2397
1638376500000|2021-12-01 16:35:00|34961.8|34959.4|34937.8|34935.4|34968.8|34966.4|34930.3|34927.9|2257
1638376800000|2021-12-01 16:40:00|34939.3|34936.9|34917.3|34914.9|34944.3|34941.9|34916.8|34914.4|1459
1638377100000|2021-12-01 16:45:00|34916.8|34914.4|34894.3|34891.9|34918.3|34915.9|34872.3|34869.9|2366
1638377400000|2021-12-01 16:50:00|34893.8|34891.4|34855.8|34853.4|34894.3|34891.9|34849.3|34846.9|1624
1638377700000|2021-12-01 16:55:00|34855.3|34852.9|34840.3|34837.9|34859.8|34857.4|34805.3|34802.9|3602
1638378000000|2021-12-01 17:00:00|34840.8|34838.4|34874.8|34872.4|34877.8|34875.4|34814.8|34812.4|2759
1638378300000|2021-12-01 17:05:00|34875.3|34872.9|34856.8|34854.4|34890.8|34888.4|34841.8|34839.4|1726
1638378600000|2021-12-01 17:10:00|34857.3|34854.9|34895.8|34893.4|34897.8|34895.4|34849.8|34847.4|1371
1638378900000|2021-12-01 17:15:00|34896.3|34893.9|34901.8|34899.4|34922.8|34920.4|34888.8|34886.4|1394
1638379200000|2021-12-01 17:20:00|34902.8|34900.4|34866.8|34864.4|34918.8|34916.4|34863.8|34861.4|1513
1638379500000|2021-12-01 17:25:00|34866.3|34863.9|34835.3|34832.9|34877.3|34874.9|34827.3|34824.9|1591
1638379800000|2021-12-01 17:30:00|34835.8|34833.4|34852.3|34849.9|34863.3|34860.9|34828.3|34825.9|1510
1638380100000|2021-12-01 17:35:00|34852.8|34850.4|34858.8|34856.4|34859.3|34856.9|34814.3|34811.9|1624
1638380400000|2021-12-01 17:40:00|34860.4|34858|34828.9|34826.5|34867.9|34865.5|34826.4|34824|1658
1638380700000|2021-12-01 17:45:00|34828.4|34826|34807.9|34805.5|34840.4|34838|34805.4|34803|949
1638381000000|2021-12-01 17:50:00|34807.4|34805|34740.4|34738|34809.9|34807.5|34740.4|34738|2697
1638381300000|2021-12-01 17:55:00|34741.4|34739|34687.4|34685|34742.4|34740|34677.4|34675|3548
1638381600000|2021-12-01 18:00:00|34688.4|34686|34693.9|34691.5|34729.4|34727|34677.4|34675|3546
1638381900000|2021-12-01 18:05:00|34694.4|34692|34624.9|34622.5|34709.4|34707|34607.9|34605.5|4751
1638382200000|2021-12-01 18:10:00|34624.4|34622|34647.9|34645.5|34649.4|34647|34600.9|34598.5|2893
1638382500000|2021-12-01 18:15:00|34648.4|34646|34588.9|34586.5|34672.4|34670|34586.4|34584|3924
1638382800000|2021-12-01 18:20:00|34589.4|34587|34654.9|34652.5|34658.9|34656.5|34588.9|34586.5|2739
1638383100000|2021-12-01 18:25:00|34655.4|34653|34683.9|34681.5|34693.9|34691.5|34650.4|34648|1494
1638383400000|2021-12-01 18:30:00|34684.4|34682|34660.9|34658.5|34696.4|34694|34639.9|34637.5|2204
1638383700000|2021-12-01 18:35:00|34660.4|34658|34658.9|34656.5|34677.4|34675|34638.4|34636|1407
1638384000000|2021-12-01 18:40:00|34659.4|34657|34598.4|34596|34668.4|34666|34564.4|34562|3580
1638384300000|2021-12-01 18:45:00|34599.9|34597.5|34485.9|34483.5|34599.9|34597.5|34479.9|34477.5|3170
1638384600000|2021-12-01 18:50:00|34484.9|34482.5|34575.4|34573|34583.4|34581|34484.9|34482.5|3341
1638384900000|2021-12-01 18:55:00|34574.9|34572.5|34597.9|34595.5|34621.4|34619|34567.9|34565.5|1762
1638385200000|2021-12-01 19:00:00|34597.4|34595|34567.9|34565.5|34618.9|34616.5|34556.9|34554.5|2529
1638385500000|2021-12-01 19:05:00|34568.4|34566|34532.9|34530.5|34586.4|34584|34528.9|34526.5|2487
1638385800000|2021-12-01 19:10:00|34531.9|34529.5|34511.9|34509.5|34538.9|34536.5|34463.9|34461.5|2986
1638386100000|2021-12-01 19:15:00|34512.4|34510|34475.4|34473|34537.9|34535.5|34459.9|34457.5|2117
1638386400000|2021-12-01 19:20:00|34475.9|34473.5|34543.4|34541|34550.9|34548.5|34471.4|34469|1569
1638386700000|2021-12-01 19:25:00|34542.9|34540.5|34571.4|34569|34585.9|34583.5|34532.9|34530.5|1573
1638387000000|2021-12-01 19:30:00|34570.9|34568.5|34582.9|34580.5|34623.9|34621.5|34563.4|34561|2396
1638387300000|2021-12-01 19:35:00|34582.4|34580|34571.4|34569|34584.9|34582.5|34527.9|34525.5|2463
1638387600000|2021-12-01 19:40:00|34571.9|34569.5|34527.9|34525.5|34575.9|34573.5|34505.9|34503.5|1479
1638387900000|2021-12-01 19:45:00|34528.4|34526|34549.9|34547.5|34573.9|34571.5|34513.4|34511|1385
1638388200000|2021-12-01 19:50:00|34549.4|34547|34484.9|34482.5|34580.4|34578|34479.9|34477.5|1956
1638388500000|2021-12-01 19:55:00|34487.9|34485.5|34482.4|34480|34515.9|34513.5|34471.9|34469.5|1481
1638388800000|2021-12-01 20:00:00|34482.9|34480.5|34427.4|34425|34510.4|34508|34425.4|34423|2682
1638389100000|2021-12-01 20:05:00|34427.9|34425.5|34395.9|34393.5|34454.4|34452|34389.9|34387.5|2538
1638389400000|2021-12-01 20:10:00|34395.4|34393|34419.9|34417.5|34425.9|34423.5|34385.9|34383.5|2074
1638389700000|2021-12-01 20:15:00|34419.4|34417|34336.9|34334.5|34419.4|34417|34331.9|34329.5|2893
1638390000000|2021-12-01 20:20:00|34337.1|34334.7|34258.1|34255.7|34347.1|34344.7|34256.1|34253.7|3667
1638390300000|2021-12-01 20:25:00|34257.6|34255.2|34256.6|34254.2|34310.1|34307.7|34226.6|34224.2|4627
1638390600000|2021-12-01 20:30:00|34256.1|34253.7|34254.1|34251.7|34271.1|34268.7|34202.1|34199.7|4207
1638390900000|2021-12-01 20:35:00|34253.6|34251.2|34281.1|34278.7|34296.1|34293.7|34213.1|34210.7|3976
1638391200000|2021-12-01 20:40:00|34281.6|34279.2|34321.1|34318.7|34324.6|34322.2|34257.6|34255.2|2739
1638391500000|2021-12-01 20:45:00|34322.1|34319.7|34213.6|34211.2|34336.1|34333.7|34204.6|34202.2|3173
1638391800000|2021-12-01 20:50:00|34214.1|34211.7|34161.1|34158.7|34226.6|34224.2|34157.1|34154.7|5212
1638392100000|2021-12-01 20:55:00|34161.6|34159.2|34012.1|34009.7|34165.1|34162.7|34002.1|33999.7|6850
1638392400000|2021-12-01 21:00:00|34015.3|34010.5|34009.8|34005|34063.3|34058.5|33953.8|33949|4404
1638392700000|2021-12-01 21:05:00|34018.3|34013.5|34041.8|34037|34060.3|34055.5|34000.3|33995.5|1431
1638393000000|2021-12-01 21:10:00|34041.3|34036.5|34077.8|34073|34102.8|34098|34041.3|34036.5|1780
1638393300000|2021-12-01 21:15:00|34078.3|34073.5|34043.3|34038.5|34084.3|34079.5|34023.3|34018.5|473
1638393600000|2021-12-01 21:20:00|34042.8|34038|34065.8|34061|34071.3|34066.5|34037.8|34033|332
1638393900000|2021-12-01 21:25:00|34063.8|34059|34045.3|34040.5|34069.8|34065|34037.3|34032.5|280
1638394200000|2021-12-01 21:30:00|34044.8|34040|34028.8|34024|34045.3|34040.5|34018.3|34013.5|440
1638394500000|2021-12-01 21:35:00|34023.8|34019|34032.3|34027.5|34050.3|34045.5|34021.3|34016.5|255
1638394800000|2021-12-01 21:40:00|34032.8|34028|33997.3|33992.5|34037.8|34033|33994.3|33989.5|444
1638395100000|2021-12-01 21:45:00|33997.8|33993|34037.8|34033|34042.8|34038|33992.8|33988|408
1638395400000|2021-12-01 21:50:00|34038.8|34034|34051.3|34046.5|34053.3|34048.5|34030.8|34026|339
1638395700000|2021-12-01 21:55:00|34051.8|34047|34044.9|34035.1|34071.3|34066.5|34037.8|34033|271
1638396000000|2021-12-01 22:00:00|34045.2|34035.4|34049.9|34040.1|34051|34041.2|34044.2|34034.4|0
1638396300000|2021-12-01 22:05:00|34050|34040.2|34054.1|34044.3|34055.8|34046|34049.1|34039.3|0
1638396600000|2021-12-01 22:10:00|34054|34044.2|34050.4|34040.6|34057.6|34047.8|34050.3|34040.5|0
1638396900000|2021-12-01 22:15:00|34050.5|34040.7|34052.2|34042.4|34052.2|34042.4|34046.7|34036.9|0
1638397200000|2021-12-01 22:20:00|34051.9|34042.1|34063.2|34053.4|34063.6|34053.8|34050.3|34040.5|0
1638397500000|2021-12-01 22:25:00|34063.4|34053.6|34066.5|34056.7|34066.5|34056.7|34063.3|34053.5|0
1638397800000|2021-12-01 22:30:00|34066.9|34057.1|34074.4|34064.6|34074.4|34064.6|34066.9|34057.1|0
1638398100000|2021-12-01 22:35:00|34073.8|34064|34071.5|34061.7|34074.6|34064.8|34071.4|34061.6|0
1638398400000|2021-12-01 22:40:00|34072.3|34062.5|34077.2|34067.4|34078.9|34069.1|34072.3|34062.5|0
1638398700000|2021-12-01 22:45:00|34076.9|34067.1|34076.8|34067|34077.4|34067.6|34074.8|34065|0
1638399000000|2021-12-01 22:50:00|34075.9|34066.1|34082|34072.2|34083.4|34073.6|34075.9|34066.1|0
1638399300000|2021-12-01 22:55:00|34083.1|34073.3|34083.2|34073.4|34085.8|34076|34081.3|34071.5|0
1638399600000|2021-12-01 23:00:00|34073.3|34068.5|34101.3|34096.5|34116.3|34111.5|34070.8|34066|951
1638399900000|2021-12-01 23:05:00|34104.8|34100|34118.3|34113.5|34123.3|34118.5|34088.3|34083.5|292
1638400200000|2021-12-01 23:10:00|34118.8|34114|34113.8|34109|34136.8|34132|34112.3|34107.5|416
1638400500000|2021-12-01 23:15:00|34113.3|34108.5|34082.3|34077.5|34114.8|34110|34079.3|34074.5|259
1638400800000|2021-12-01 23:20:00|34084.8|34080|34044.3|34039.5|34100.3|34095.5|34043.3|34038.5|369
1638401100000|2021-12-01 23:25:00|34047.8|34043|34082.3|34077.5|34083.3|34078.5|34047.8|34043|162
1638401400000|2021-12-01 23:30:00|34082.8|34078|34130.3|34125.5|34132.8|34128|34082.8|34078|475
1638401700000|2021-12-01 23:35:00|34130.8|34126|34130.8|34126|34141.8|34137|34118.8|34114|274
1638402000000|2021-12-01 23:40:00|34131.3|34126.5|34130.8|34126|34144.8|34140|34122.8|34118|202
1638402300000|2021-12-01 23:45:00|34132.3|34127.5|34153.3|34148.5|34163.3|34158.5|34132.3|34127.5|242
1638402600000|2021-12-01 23:50:00|34154.3|34149.5|34164.8|34160|34172.8|34168|34154.3|34149.5|222
1638402900000|2021-12-01 23:55:00|34165.3|34160.5|34165.3|34160.5|34178.8|34174|34162.3|34157.5|226
1638403200000|2021-12-02 00:00:00|34164.8|34160|34178.8|34174|34182.8|34178|34164.8|34160|347
1638403500000|2021-12-02 00:05:00|34177.8|34173|34180.8|34176|34199.3|34194.5|34175.8|34171|380
1638403800000|2021-12-02 00:10:00|34179.8|34175|34162.8|34158|34181.8|34177|34151.8|34147|265
1638404100000|2021-12-02 00:15:00|34165.8|34161|34166.8|34162|34177.8|34173|34147.3|34142.5|264
1638404400000|2021-12-02 00:20:00|34167.3|34162.5|34191.8|34187|34191.8|34187|34166.3|34161.5|209
1638404700000|2021-12-02 00:25:00|34192.3|34187.5|34197.8|34193|34208.3|34203.5|34187.8|34183|268
1638405000000|2021-12-02 00:30:00|34198.3|34193.5|34202.3|34197.5|34208.8|34204|34195.8|34191|237
1638405300000|2021-12-02 00:35:00|34201.8|34197|34195.8|34191|34209.8|34205|34194.8|34190|227
1638405600000|2021-12-02 00:40:00|34196.3|34191.5|34166.3|34161.5|34202.3|34197.5|34159.8|34155|497
1638405900000|2021-12-02 00:45:00|34165.8|34161|34128.3|34123.5|34165.8|34161|34106.8|34102|1303
1638406200000|2021-12-02 00:50:00|34127.8|34123|34126.8|34122|34131.8|34127|34100.3|34095.5|561
1638406500000|2021-12-02 00:55:00|34126.3|34121.5|34144.3|34139.5|34161.3|34156.5|34126.3|34121.5|558
1638406800000|2021-12-02 01:00:00|34144.8|34140|34140.8|34136|34172.3|34167.5|34118.3|34113.5|638
1638407100000|2021-12-02 01:05:00|34141.3|34136.5|34159.3|34154.5|34168.3|34163.5|34127.3|34122.5|462
1638407400000|2021-12-02 01:10:00|34158.8|34154|34153.3|34148.5|34164.3|34159.5|34141.3|34136.5|283
1638407700000|2021-12-02 01:15:00|34153.8|34149|34110.3|34105.5|34164.3|34159.5|34110.3|34105.5|373
1638408000000|2021-12-02 01:20:00|34109.8|34105|34117.3|34112.5|34136.3|34131.5|34109.3|34104.5|507
1638408300000|2021-12-02 01:25:00|34117.8|34113|34136.3|34131.5|34161.3|34156.5|34117.8|34113|533
1638408600000|2021-12-02 01:30:00|34135.8|34131|34141.3|34136.5|34148.8|34144|34126.3|34121.5|341
1638408900000|2021-12-02 01:35:00|34140.8|34136|34135.8|34131|34150.3|34145.5|34117.8|34113|261
1638409200000|2021-12-02 01:40:00|34136.3|34131.5|34133.3|34128.5|34151.8|34147|34127.3|34122.5|260
1638409500000|2021-12-02 01:45:00|34133.8|34129|34146.3|34141.5|34155.3|34150.5|34126.8|34122|316
1638409800000|2021-12-02 01:50:00|34145.8|34141|34156.3|34151.5|34171.8|34167|34135.8|34131|265
1638410100000|2021-12-02 01:55:00|34156.8|34152|34217.8|34213|34228.8|34224|34154.8|34150|759
1638410400000|2021-12-02 02:00:00|34219.8|34215|34191.8|34187|34220.8|34216|34172.3|34167.5|759
1638410700000|2021-12-02 02:05:00|34192.3|34187.5|34199.8|34195|34206.8|34202|34179.3|34174.5|373
1638411000000|2021-12-02 02:10:00|34200.8|34196|34197.8|34193|34216.8|34212|34190.8|34186|250
1638411300000|2021-12-02 02:15:00|34196.8|34192|34179.3|34174.5|34199.3|34194.5|34174.3|34169.5|279
1638411600000|2021-12-02 02:20:00|34178.8|34174|34196.3|34191.5|34200.3|34195.5|34168.8|34164|261
1638411900000|2021-12-02 02:25:00|34195.3|34190.5|34195.8|34191|34208.3|34203.5|34189.8|34185|190
1638412200000|2021-12-02 02:30:00|34196.3|34191.5|34210.3|34205.5|34216.3|34211.5|34195.8|34191|203
1638412500000|2021-12-02 02:35:00|34210.8|34206|34213.8|34209|34218.8|34214|34203.3|34198.5|183
1638412800000|2021-12-02 02:40:00|34214.3|34209.5|34259.8|34255|34265.8|34261|34213.3|34208.5|480
1638413100000|2021-12-02 02:45:00|34258.3|34253.5|34252.3|34247.5|34261.8|34257|34234.8|34230|341
1638413400000|2021-12-02 02:50:00|34251.8|34247|34258.3|34253.5|34260.8|34256|34241.3|34236.5|192
1638413700000|2021-12-02 02:55:00|34258.8|34254|34281.3|34276.5|34285.8|34281|34256.8|34252|399
1638414000000|2021-12-02 03:00:00|34280.8|34276|34265.3|34260.5|34283.3|34278.5|34262.8|34258|229
1638414300000|2021-12-02 03:05:00|34264.8|34260|34262.3|34257.5|34267.3|34262.5|34249.8|34245|402
1638414600000|2021-12-02 03:10:00|34264.3|34259.5|34252.3|34247.5|34268.3|34263.5|34243.8|34239|301
1638414900000|2021-12-02 03:15:00|34253.8|34249|34236.8|34232|34254.8|34250|34231.3|34226.5|183
1638415200000|2021-12-02 03:20:00|34237.3|34232.5|34235.8|34231|34247.8|34243|34233.8|34229|85
1638415500000|2021-12-02 03:25:00|34235.3|34230.5|34243.8|34239|34246.3|34241.5|34223.8|34219|203
1638415800000|2021-12-02 03:30:00|34244.3|34239.5|34250.3|34245.5|34258.3|34253.5|34241.8|34237|161
1638416100000|2021-12-02 03:35:00|34250.8|34246|34235.8|34231|34254.3|34249.5|34223.8|34219|249
1638416400000|2021-12-02 03:40:00|34235.3|34230.5|34233.3|34228.5|34239.3|34234.5|34225.8|34221|95
1638416700000|2021-12-02 03:45:00|34233.8|34229|34248.3|34243.5|34253.3|34248.5|34218.3|34213.5|200
1638417000000|2021-12-02 03:50:00|34247.3|34242.5|34245.8|34241|34256.8|34252|34242.8|34238|135
1638417300000|2021-12-02 03:55:00|34245.3|34240.5|34248.8|34244|34254.3|34249.5|34237.3|34232.5|122
1638417600000|2021-12-02 04:00:00|34249.3|34244.5|34280.3|34275.5|34285.3|34280.5|34249.3|34244.5|413
1638417900000|2021-12-02 04:05:00|34279.3|34274.5|34263.3|34258.5|34283.3|34278.5|34255.8|34251|223
1638418200000|2021-12-02 04:10:00|34263.8|34259|34264.3|34259.5|34272.8|34268|34260.3|34255.5|93
1638418500000|2021-12-02 04:15:00|34264.8|34260|34257.3|34252.5|34271.3|34266.5|34250.8|34246|172
1638418800000|2021-12-02 04:20:00|34257.8|34253|34256.8|34252|34262.3|34257.5|34249.3|34244.5|95
1638419100000|2021-12-02 04:25:00|34256.3|34251.5|34250.8|34246|34257.3|34252.5|34243.3|34238.5|115
1638419400000|2021-12-02 04:30:00|34250.3|34245.5|34265.8|34261|34273.3|34268.5|34235.8|34231|262
1638419700000|2021-12-02 04:35:00|34266.3|34261.5|34256.8|34252|34267.8|34263|34243.8|34239|153
1638420000000|2021-12-02 04:40:00|34255.8|34251|34256.8|34252|34269.3|34264.5|34252.8|34248|96
1638420300000|2021-12-02 04:45:00|34254.3|34249.5|34256.8|34252|34260.8|34256|34244.3|34239.5|153
1638420600000|2021-12-02 04:50:00|34256.3|34251.5|34235.8|34231|34256.3|34251.5|34233.3|34228.5|165
1638420900000|2021-12-02 04:55:00|34236.3|34231.5|34237.8|34233|34240.3|34235.5|34224.8|34220|170
1638421200000|2021-12-02 05:00:00|34237.3|34232.5|34225.3|34220.5|34247.8|34243|34219.3|34214.5|260
1638421500000|2021-12-02 05:05:00|34227.3|34222.5|34221.8|34217|34232.8|34228|34212.8|34208|208
1638421800000|2021-12-02 05:10:00|34222.8|34218|34222.8|34218|34226.8|34222|34212.8|34208|151
1638422100000|2021-12-02 05:15:00|34222.3|34217.5|34227.8|34223|34236.8|34232|34212.3|34207.5|218
1638422400000|2021-12-02 05:20:00|34227.3|34222.5|34235.8|34231|34237.3|34232.5|34218.3|34213.5|70
1638422700000|2021-12-02 05:25:00|34236.8|34232|34246.8|34242|34249.3|34244.5|34231.3|34226.5|112
1638423000000|2021-12-02 05:30:00|34247.3|34242.5|34246.3|34241.5|34251.8|34247|34225.3|34220.5|181
1638423300000|2021-12-02 05:35:00|34246.8|34242|34238.8|34234|34248.8|34244|34236.8|34232|39
1638423600000|2021-12-02 05:40:00|34239.8|34235|34240.8|34236|34245.8|34241|34237.8|34233|58
1638423900000|2021-12-02 05:45:00|34239.8|34235|34254.8|34250|34254.8|34250|34239.3|34234.5|74
1638424200000|2021-12-02 05:50:00|34255.3|34250.5|34267.3|34262.5|34273.3|34268.5|34252.8|34248|219
1638424500000|2021-12-02 05:55:00|34266.8|34262|34262.8|34258|34272.8|34268|34259.3|34254.5|125
1638424800000|2021-12-02 06:00:00|34262.3|34257.5|34238.3|34233.5|34265.3|34260.5|34234.8|34230|316
1638425100000|2021-12-02 06:05:00|34238.8|34234|34232.8|34228|34245.8|34241|34230.3|34225.5|112
1638425400000|2021-12-02 06:10:00|34231.3|34226.5|34250.8|34246|34252.8|34248|34229.8|34225|122
1638425700000|2021-12-02 06:15:00|34251.3|34246.5|34247.3|34242.5|34259.3|34254.5|34244.8|34240|83
1638426000000|2021-12-02 06:20:00|34247.8|34243|34236.3|34231.5|34250.3|34245.5|34230.8|34226|58
1638426300000|2021-12-02 06:25:00|34236.8|34232|34242.8|34238|34243.3|34238.5|34235.3|34230.5|53
1638426600000|2021-12-02 06:30:00|34243.3|34238.5|34272.8|34268|34272.8|34268|34243.3|34238.5|122
1638426900000|2021-12-02 06:35:00|34272.3|34267.5|34289.3|34284.5|34293.8|34289|34271.8|34267|320
1638427200000|2021-12-02 06:40:00|34289.8|34285|34288.3|34283.5|34300.3|34295.5|34274.8|34270|536
1638427500000|2021-12-02 06:45:00|34288.8|34284|34300.8|34296|34305.8|34301|34286.3|34281.5|246
1638427800000|2021-12-02 06:50:00|34300.3|34295.5|34296.8|34292|34301.3|34296.5|34288.8|34284|159
1638428100000|2021-12-02 06:55:00|34297.3|34292.5|34349.8|34345|34360.3|34355.5|34285.3|34280.5|1153
1638428400000|2021-12-02 07:00:00|34349.2|34345.6|34348.2|34344.6|34367.2|34363.6|34326.2|34322.6|751
1638428700000|2021-12-02 07:05:00|34349.2|34345.6|34333.7|34330.1|34389.7|34386.1|34331.7|34328.1|1362
1638429000000|2021-12-02 07:10:00|34336.2|34332.6|34336.2|34332.6|34338.7|34335.1|34310.7|34307.1|1044
1638429300000|2021-12-02 07:15:00|34337.7|34334.1|34307.2|34303.6|34340.7|34337.1|34289.7|34286.1|682
1638429600000|2021-12-02 07:20:00|34306.7|34303.1|34270.7|34267.1|34308.7|34305.1|34265.2|34261.6|873
1638429900000|2021-12-02 07:25:00|34271.2|34267.6|34232.7|34229.1|34287.2|34283.6|34213.7|34210.1|1084
1638430200000|2021-12-02 07:30:00|34232.2|34228.6|34231.7|34228.1|34255.7|34252.1|34218.7|34215.1|763
1638430500000|2021-12-02 07:35:00|34231.2|34227.6|34266.7|34263.1|34275.7|34272.1|34230.7|34227.1|334
1638430800000|2021-12-02 07:40:00|34266.2|34262.6|34268.7|34265.1|34270.2|34266.6|34244.7|34241.1|436
1638431100000|2021-12-02 07:45:00|34268.2|34264.6|34291.7|34288.1|34294.7|34291.1|34264.2|34260.6|567
1638431400000|2021-12-02 07:50:00|34294.7|34291.1|34298.7|34295.1|34315.7|34312.1|34285.7|34282.1|599
1638431700000|2021-12-02 07:55:00|34298.2|34294.6|34266.7|34263.1|34302.7|34299.1|34255.2|34251.6|645
1638432000000|2021-12-02 08:00:00|34267.2|34263.6|34250.7|34247.1|34294.7|34291.1|34238.7|34235.1|1170
1638432300000|2021-12-02 08:05:00|34249.2|34245.6|34184.7|34181.1|34266.2|34262.6|34184.7|34181.1|1257
1638432600000|2021-12-02 08:10:00|34184.2|34180.6|34174.2|34170.6|34185.2|34181.6|34152.7|34149.1|815
1638432900000|2021-12-02 08:15:00|34173.7|34170.1|34215.2|34211.6|34217.7|34214.1|34164.2|34160.6|579
1638433200000|2021-12-02 08:20:00|34215.7|34212.1|34250.7|34247.1|34254.2|34250.6|34199.2|34195.6|469
1638433500000|2021-12-02 08:25:00|34251.2|34247.6|34238.2|34234.6|34257.7|34254.1|34224.7|34221.1|389
1638433800000|2021-12-02 08:30:00|34237.7|34234.1|34169.7|34166.1|34237.7|34234.1|34158.7|34155.1|717
1638434100000|2021-12-02 08:35:00|34170.2|34166.6|34168.7|34165.1|34200.7|34197.1|34156.7|34153.1|592
1638434400000|2021-12-02 08:40:00|34165.7|34162.1|34197.7|34194.1|34210.7|34207.1|34160.2|34156.6|458
1638434700000|2021-12-02 08:45:00|34198.2|34194.6|34208.2|34204.6|34216.7|34213.1|34188.7|34185.1|353
1638435000000|2021-12-02 08:50:00|34207.7|34204.1|34246.7|34243.1|34249.7|34246.1|34204.7|34201.1|491
1638435300000|2021-12-02 08:55:00|34247.2|34243.6|34241.7|34238.1|34251.7|34248.1|34230.7|34227.1|376
1638435600000|2021-12-02 09:00:00|34240.7|34237.1|34297.7|34294.1|34299.7|34296.1|34227.7|34224.1|1077
1638435900000|2021-12-02 09:05:00|34296.7|34293.1|34317.2|34313.6|34320.7|34317.1|34292.7|34289.1|845
1638436200000|2021-12-02 09:10:00|34317.7|34314.1|34351.2|34347.6|34356.2|34352.6|34314.7|34311.1|656
1638436500000|2021-12-02 09:15:00|34350.7|34347.1|34361.7|34358.1|34375.7|34372.1|34343.2|34339.6|628
1638436800000|2021-12-02 09:20:00|34362.2|34358.6|34369.7|34366.1|34369.7|34366.1|34338.7|34335.1|541
1638437100000|2021-12-02 09:25:00|34369.2|34365.6|34346.7|34343.1|34372.7|34369.1|34336.2|34332.6|415
1638437400000|2021-12-02 09:30:00|34347.2|34343.6|34309.7|34306.1|34349.7|34346.1|34309.7|34306.1|554
1638437700000|2021-12-02 09:35:00|34310.7|34307.1|34335.7|34332.1|34335.7|34332.1|34304.7|34301.1|699
1638438000000|2021-12-02 09:40:00|34336.2|34332.6|34333.7|34330.1|34350.7|34347.1|34317.2|34313.6|403
1638438300000|2021-12-02 09:45:00|34334.2|34330.6|34301.7|34298.1|34346.7|34343.1|34299.7|34296.1|669
1638438600000|2021-12-02 09:50:00|34302.7|34299.1|34337.7|34334.1|34339.7|34336.1|34299.7|34296.1|345
1638438900000|2021-12-02 09:55:00|34338.2|34334.6|34349.7|34346.1|34356.7|34353.1|34335.7|34332.1|376
1638439200000|2021-12-02 10:00:00|34349.2|34345.6|34333.2|34329.6|34355.7|34352.1|34322.7|34319.1|410
1638439500000|2021-12-02 10:05:00|34332.7|34329.1|34317.7|34314.1|34340.2|34336.6|34317.2|34313.6|210
1638439800000|2021-12-02 10:10:00|34318.2|34314.6|34239.7|34236.1|34319.2|34315.6|34238.7|34235.1|997
1638440100000|2021-12-02 10:15:00|34239.2|34235.6|34268.2|34264.6|34268.2|34264.6|34222.7|34219.1|903
1638440400000|2021-12-02 10:20:00|34268.7|34265.1|34293.7|34290.1|34298.2|34294.6|34233.7|34230.1|673
1638440700000|2021-12-02 10:25:00|34293.2|34289.6|34287.2|34283.6|34309.7|34306.1|34277.7|34274.1|439
1638441000000|2021-12-02 10:30:00|34286.7|34283.1|34299.7|34296.1|34303.7|34300.1|34270.7|34267.1|414
1638441300000|2021-12-02 10:35:00|34299.2|34295.6|34356.7|34353.1|34359.7|34356.1|34292.7|34289.1|1086
1638441600000|2021-12-02 10:40:00|34357.2|34353.6|34336.7|34333.1|34365.7|34362.1|34329.2|34325.6|786
1638441900000|2021-12-02 10:45:00|34337.7|34334.1|34339.7|34336.1|34353.2|34349.6|34329.2|34325.6|324
1638442200000|2021-12-02 10:50:00|34340.2|34336.6|34336.7|34333.1|34355.2|34351.6|34314.7|34311.1|406
1638442500000|2021-12-02 10:55:00|34336.2|34332.6|34326.7|34323.1|34341.7|34338.1|34316.2|34312.6|208
1638442800000|2021-12-02 11:00:00|34326.2|34322.6|34300.2|34296.6|34333.7|34330.1|34290.7|34287.1|411
1638443100000|2021-12-02 11:05:00|34300.7|34297.1|34315.2|34311.6|34321.7|34318.1|34300.7|34297.1|180
1638443400000|2021-12-02 11:10:00|34315.7|34312.1|34307.2|34303.6|34322.7|34319.1|34294.2|34290.6|373
1638443700000|2021-12-02 11:15:00|34306.7|34303.1|34280.2|34276.6|34306.7|34303.1|34276.7|34273.1|541
1638444000000|2021-12-02 11:20:00|34279.7|34276.1|34296.7|34293.1|34302.7|34299.1|34278.2|34274.6|322
1638444300000|2021-12-02 11:25:00|34296.2|34292.6|34300.7|34297.1|34313.2|34309.6|34285.7|34282.1|424
1638444600000|2021-12-02 11:30:00|34301.2|34297.6|34300.2|34296.6|34328.7|34325.1|34296.7|34293.1|348
1638444900000|2021-12-02 11:35:00|34299.7|34296.1|34292.7|34289.1|34303.7|34300.1|34283.2|34279.6|382
1638445200000|2021-12-02 11:40:00|34293.2|34289.6|34291.7|34288.1|34302.7|34299.1|34284.7|34281.1|248
1638445500000|2021-12-02 11:45:00|34291.2|34287.6|34315.7|34312.1|34325.2|34321.6|34288.7|34285.1|477
1638445800000|2021-12-02 11:50:00|34315.2|34311.6|34332.7|34329.1|34338.7|34335.1|34305.7|34302.1|484
1638446100000|2021-12-02 11:55:00|34333.2|34329.6|34331.7|34328.1|34347.7|34344.1|34327.7|34324.1|228
1638446400000|2021-12-02 12:00:00|34332.2|34328.6|34334.7|34331.1|34358.7|34355.1|34317.2|34313.6|501
1638446700000|2021-12-02 12:05:00|34335.2|34331.6|34273.7|34270.1|34335.7|34332.1|34271.2|34267.6|635
1638447000000|2021-12-02 12:10:00|34273.2|34269.6|34276.7|34273.1|34302.7|34299.1|34258.7|34255.1|976
1638447300000|2021-12-02 12:15:00|34274.7|34271.1|34246.7|34243.1|34281.7|34278.1|34242.2|34238.6|573
1638447600000|2021-12-02 12:20:00|34247.2|34243.6|34257.7|34254.1|34268.2|34264.6|34240.2|34236.6|438
1638447900000|2021-12-02 12:25:00|34256.7|34253.1|34215.7|34212.1|34261.7|34258.1|34190.7|34187.1|1287
1638448200000|2021-12-02 12:30:00|34215.2|34211.6|34191.7|34188.1|34219.7|34216.1|34186.7|34183.1|1426
1638448500000|2021-12-02 12:35:00|34192.2|34188.6|34181.7|34178.1|34210.7|34207.1|34179.2|34175.6|1079
1638448800000|2021-12-02 12:40:00|34180.7|34177.1|34151.7|34148.1|34180.7|34177.1|34130.7|34127.1|1515
1638449100000|2021-12-02 12:45:00|34150.7|34147.1|34169.7|34166.1|34178.2|34174.6|34147.2|34143.6|652
1638449400000|2021-12-02 12:50:00|34169.2|34165.6|34220.7|34217.1|34225.7|34222.1|34169.2|34165.6|1191
1638449700000|2021-12-02 12:55:00|34220.2|34216.6|34234.7|34231.1|34248.7|34245.1|34220.2|34216.6|661
1638450000000|2021-12-02 13:00:00|34234.2|34230.6|34277.7|34274.1|34280.7|34277.1|34229.2|34225.6|988
1638450300000|2021-12-02 13:05:00|34276.7|34273.1|34294.7|34291.1|34298.7|34295.1|34255.7|34252.1|915
1638450600000|2021-12-02 13:10:00|34296.7|34293.1|34287.7|34284.1|34305.7|34302.1|34272.7|34269.1|747
1638450900000|2021-12-02 13:15:00|34285.7|34282.1|34256.7|34253.1|34302.7|34299.1|34254.7|34251.1|557
1638451200000|2021-12-02 13:20:00|34256.2|34252.6|34228.7|34225.1|34270.7|34267.1|34214.7|34211.1|818
1638451500000|2021-12-02 13:25:00|34228.2|34224.6|34266.2|34262.6|34268.7|34265.1|34226.7|34223.1|734
1638451800000|2021-12-02 13:30:00|34265.2|34261.6|34279.2|34275.6|34305.7|34302.1|34261.2|34257.6|968
1638452100000|2021-12-02 13:35:00|34278.7|34275.1|34237.7|34234.1|34290.7|34287.1|34234.7|34231.1|567
1638452400000|2021-12-02 13:40:00|34237.2|34233.6|34216.2|34212.6|34255.2|34251.6|34202.2|34198.6|907
1638452700000|2021-12-02 13:45:00|34216.7|34213.1|34218.7|34215.1|34237.2|34233.6|34202.7|34199.1|982
1638453000000|2021-12-02 13:50:00|34218.2|34214.6|34231.7|34228.1|34237.7|34234.1|34198.2|34194.6|784
1638453300000|2021-12-02 13:55:00|34238.7|34235.1|34209.7|34206.1|34243.7|34240.1|34209.7|34206.1|457
1638453600000|2021-12-02 14:00:00|34208.7|34205.1|34141.7|34138.1|34230.7|34227.1|34139.7|34136.1|2126
1638453900000|2021-12-02 14:05:00|34142.2|34138.6|34144.7|34141.1|34153.7|34150.1|34112.2|34108.6|1333
1638454200000|2021-12-02 14:10:00|34144.2|34140.6|34139.2|34135.6|34166.7|34163.1|34129.7|34126.1|752
1638454500000|2021-12-02 14:15:00|34139.7|34136.1|34132.2|34128.6|34158.2|34154.6|34117.2|34113.6|741
1638454800000|2021-12-02 14:20:00|34131.2|34127.6|34139.2|34135.6|34155.2|34151.6|34121.2|34117.6|616
1638455100000|2021-12-02 14:25:00|34138.7|34135.1|34145.2|34141.6|34176.2|34172.6|34131.2|34127.6|1105
1638455400000|2021-12-02 14:30:00|34144.6|34142.2|34102.1|34099.7|34240.1|34237.7|34089.1|34086.7|7431
1638455700000|2021-12-02 14:35:00|34103.1|34100.7|34297.1|34294.7|34306.6|34304.2|34080.6|34078.2|8029
1638456000000|2021-12-02 14:40:00|34298.1|34295.7|34375.1|34372.7|34380.6|34378.2|34266.1|34263.7|5628
1638456300000|2021-12-02 14:45:00|34377.1|34374.7|34417.1|34414.7|34429.6|34427.2|34339.1|34336.7|6543
1638456600000|2021-12-02 14:50:00|34421.1|34418.7|34492.1|34489.7|34513.1|34510.7|34405.6|34403.2|5954
1638456900000|2021-12-02 14:55:00|34490.6|34488.2|34518.6|34516.2|34520.1|34517.7|34439.6|34437.2|4826
1638457200000|2021-12-02 15:00:00|34519.6|34517.2|34475.6|34473.2|34525.6|34523.2|34434.6|34432.2|4490
1638457500000|2021-12-02 15:05:00|34475.1|34472.7|34420.1|34417.7|34494.1|34491.7|34408.6|34406.2|3192
1638457800000|2021-12-02 15:10:00|34420.6|34418.2|34443.6|34441.2|34461.1|34458.7|34396.1|34393.7|3112
1638458100000|2021-12-02 15:15:00|34445.1|34442.7|34430.1|34427.7|34452.1|34449.7|34400.1|34397.7|2301
1638458400000|2021-12-02 15:20:00|34430.6|34428.2|34469.1|34466.7|34485.1|34482.7|34397.1|34394.7|3138
1638458700000|2021-12-02 15:25:00|34468.6|34466.2|34472.3|34469.9|34499.1|34496.7|34413.1|34410.7|3023
1638459000000|2021-12-02 15:30:00|34472.8|34470.4|34408.1|34405.7|34516.6|34514.2|34404.6|34402.2|3914
1638459300000|2021-12-02 15:35:00|34408.6|34406.2|34329.1|34326.7|34413.6|34411.2|34304.6|34302.2|5503
1638459600000|2021-12-02 15:40:00|34329.6|34327.2|34313.6|34311.2|34382.6|34380.2|34311.6|34309.2|4141
1638459900000|2021-12-02 15:45:00|34314.1|34311.7|34416.6|34414.2|34421.6|34419.2|34296.1|34293.7|4371
1638460200000|2021-12-02 15:50:00|34416.1|34413.7|34384.6|34382.2|34449.1|34446.7|34365.6|34363.2|2433
1638460500000|2021-12-02 15:55:00|34384.1|34381.7|34506.6|34504.2|34508.6|34506.2|34373.6|34371.2|3028
1638460800000|2021-12-02 16:00:00|34507.1|34504.7|34480.1|34477.7|34541.6|34539.2|34461.1|34458.7|2697
1638461100000|2021-12-02 16:05:00|34480.6|34478.2|34557.1|34554.7|34564.6|34562.2|34469.6|34467.2|3174
1638461400000|2021-12-02 16:10:00|34557.6|34555.2|34543.1|34540.7|34573.6|34571.2|34512.1|34509.7|2932
1638461700000|2021-12-02 16:15:00|34543.6|34541.2|34556.6|34554.2|34573.1|34570.7|34532.6|34530.2|2429
1638462000000|2021-12-02 16:20:00|34556.1|34553.7|34566.6|34564.2|34612.6|34610.2|34554.1|34551.7|3467
1638462300000|2021-12-02 16:25:00|34567.1|34564.7|34587.6|34585.2|34607.6|34605.2|34564.1|34561.7|1754
1638462600000|2021-12-02 16:30:00|34593.1|34590.7|34485.6|34483.2|34605.6|34603.2|34446.1|34443.7|5303
1638462900000|2021-12-02 16:35:00|34484.6|34482.2|34536.6|34534.2|34566.6|34564.2|34472.6|34470.2|2646
1638463200000|2021-12-02 16:40:00|34536.1|34533.7|34531.1|34528.7|34599.1|34596.7|34529.1|34526.7|2255
1638463500000|2021-12-02 16:45:00|34527.1|34524.7|34598.6|34596.2|34608.1|34605.7|34511.6|34509.2|1853
1638463800000|2021-12-02 16:50:00|34598.1|34595.7|34616.6|34614.2|34619.6|34617.2|34585.6|34583.2|1837
1638464100000|2021-12-02 16:55:00|34616.1|34613.7|34643.6|34641.2|34665.1|34662.7|34564.6|34562.2|2747
1638464400000|2021-12-02 17:00:00|34643.1|34640.7|34650.6|34648.2|34669.1|34666.7|34613.6|34611.2|2092
1638464700000|2021-12-02 17:05:00|34651.1|34648.7|34656.6|34654.2|34664.1|34661.7|34627.6|34625.2|1607
1638465000000|2021-12-02 17:10:00|34657.1|34654.7|34687.6|34685.2|34688.1|34685.7|34652.6|34650.2|2863
1638465300000|2021-12-02 17:15:00|34687.1|34684.7|34675.6|34673.2|34691.1|34688.7|34650.6|34648.2|1525
1638465600000|2021-12-02 17:20:00|34676.1|34673.7|34689.6|34687.2|34694.6|34692.2|34671.1|34668.7|1413
1638465900000|2021-12-02 17:25:00|34691.6|34689.2|34687.6|34685.2|34695.6|34693.2|34672.6|34670.2|829
1638466200000|2021-12-02 17:30:00|34688.1|34685.7|34661.1|34658.7|34700.6|34698.2|34660.1|34657.7|1378
1638466500000|2021-12-02 17:35:00|34660.6|34658.2|34658.6|34656.2|34680.6|34678.2|34623.1|34620.7|1826
1638466800000|2021-12-02 17:40:00|34659.3|34656.9|34651.3|34648.9|34683.3|34680.9|34645.8|34643.4|951
1638467100000|2021-12-02 17:45:00|34656.3|34653.9|34692.3|34689.9|34693.8|34691.4|34648.8|34646.4|1074
1638467400000|2021-12-02 17:50:00|34691.8|34689.4|34657.8|34655.4|34692.8|34690.4|34651.8|34649.4|1206
1638467700000|2021-12-02 17:55:00|34658.3|34655.9|34655.3|34652.9|34678.3|34675.9|34639.8|34637.4|1426
1638468000000|2021-12-02 18:00:00|34655.8|34653.4|34671.3|34668.9|34683.8|34681.4|34579.3|34576.9|3692
1638468300000|2021-12-02 18:05:00|34670.8|34668.4|34650.3|34647.9|34692.8|34690.4|34629.8|34627.4|1250
1638468600000|2021-12-02 18:10:00|34649.8|34647.4|34686.3|34683.9|34686.3|34683.9|34629.8|34627.4|805
1638468900000|2021-12-02 18:15:00|34689.3|34686.9|34665.8|34663.4|34690.3|34687.9|34655.3|34652.9|704
1638469200000|2021-12-02 18:20:00|34667.8|34665.4|34615.3|34612.9|34676.8|34674.4|34596.3|34593.9|1580
1638469500000|2021-12-02 18:25:00|34614.8|34612.4|34605.3|34602.9|34638.3|34635.9|34592.3|34589.9|1201
1638469800000|2021-12-02 18:30:00|34605.8|34603.4|34641.3|34638.9|34648.3|34645.9|34570.8|34568.4|1845
1638470100000|2021-12-02 18:35:00|34640.8|34638.4|34655.3|34652.9|34658.8|34656.4|34622.3|34619.9|1081
1638470400000|2021-12-02 18:40:00|34654.8|34652.4|34648.3|34645.9|34669.8|34667.4|34635.3|34632.9|927
1638470700000|2021-12-02 18:45:00|34648.8|34646.4|34634.8|34632.4|34651.3|34648.9|34594.8|34592.4|1165
1638471000000|2021-12-02 18:50:00|34634.3|34631.9|34684.3|34681.9|34697.3|34694.9|34603.3|34600.9|1629
1638471300000|2021-12-02 18:55:00|34683.8|34681.4|34715.3|34712.9|34717.3|34714.9|34682.8|34680.4|986
1638471600000|2021-12-02 19:00:00|34716.3|34713.9|34701.3|34698.9|34730.3|34727.9|34680.8|34678.4|1838
1638471900000|2021-12-02 19:05:00|34701.8|34699.4|34710.8|34708.4|34725.8|34723.4|34680.8|34678.4|852
1638472200000|2021-12-02 19:10:00|34711.8|34709.4|34696.3|34693.9|34723.3|34720.9|34671.8|34669.4|896
1638472500000|2021-12-02 19:15:00|34695.8|34693.4|34725.3|34722.9|34735.8|34733.4|34687.8|34685.4|1402
1638472800000|2021-12-02 19:20:00|34725.8|34723.4|34714.3|34711.9|34735.3|34732.9|34701.3|34698.9|925
1638473100000|2021-12-02 19:25:00|34714.8|34712.4|34747.3|34744.9|34752.3|34749.9|34699.3|34696.9|1590
1638473400000|2021-12-02 19:30:00|34747.8|34745.4|34729.3|34726.9|34749.3|34746.9|34722.3|34719.9|1218
1638473700000|2021-12-02 19:35:00|34729.8|34727.4|34725.3|34722.9|34740.3|34737.9|34695.3|34692.9|1393
1638474000000|2021-12-02 19:40:00|34726.3|34723.9|34722.3|34719.9|34736.3|34733.9|34703.8|34701.4|736
1638474300000|2021-12-02 19:45:00|34722.8|34720.4|34679.3|34676.9|34730.8|34728.4|34677.3|34674.9|1188
1638474600000|2021-12-02 19:50:00|34679.8|34677.4|34678.8|34676.4|34710.8|34708.4|34646.3|34643.9|3460
1638474900000|2021-12-02 19:55:00|34677.3|34674.9|34671.8|34669.4|34707.3|34704.9|34666.3|34663.9|1382
1638475200000|2021-12-02 20:00:00|34671.3|34668.9|34690.8|34688.4|34711.8|34709.4|34668.8|34666.4|1021
1638475500000|2021-12-02 20:05:00|34692.3|34689.9|34695.3|34692.9|34722.3|34719.9|34673.3|34670.9|982
1638475800000|2021-12-02 20:10:00|34695.8|34693.4|34668.3|34665.9|34696.3|34693.9|34620.8|34618.4|1653
1638476100000|2021-12-02 20:15:00|34667.8|34665.4|34655.3|34652.9|34683.8|34681.4|34642.8|34640.4|954
1638476400000|2021-12-02 20:20:00|34654.4|34652|34653.4|34651|34664.4|34662|34628.4|34626|1321
1638476700000|2021-12-02 20:25:00|34653.9|34651.5|34679.4|34677|34695.4|34693|34645.9|34643.5|1205
1638477000000|2021-12-02 20:30:00|34678.9|34676.5|34720.4|34718|34739.4|34737|34675.4|34673|1524
1638477300000|2021-12-02 20:35:00|34719.4|34717|34708.4|34706|34727.9|34725.5|34692.4|34690|1012
1638477600000|2021-12-02 20:40:00|34707.9|34705.5|34734.4|34732|34763.4|34761|34700.4|34698|1605
1638477900000|2021-12-02 20:45:00|34735.9|34733.5|34726.9|34724.5|34745.9|34743.5|34677.4|34675|2871
1638478200000|2021-12-02 20:50:00|34727.4|34725|34629.4|34627|34732.4|34730|34617.9|34615.5|4391
1638478500000|2021-12-02 20:55:00|34628.9|34626.5|34670.4|34668|34672.4|34670|34582.9|34580.5|6775
1638478800000|2021-12-02 21:00:00|34668.9|34666.5|34654|34649.2|34686|34681.2|34619.5|34614.7|2368
1638479100000|2021-12-02 21:05:00|34653.5|34648.7|34648.5|34643.7|34674.5|34669.7|34648.5|34643.7|955
1638479400000|2021-12-02 21:10:00|34648|34643.2|34635|34630.2|34665.5|34660.7|34632.5|34627.7|662
1638479700000|2021-12-02 21:15:00|34638|34633.2|34671|34666.2|34676|34671.2|34633.5|34628.7|498
1638480000000|2021-12-02 21:20:00|34670.5|34665.7|34671.5|34666.7|34682.5|34677.7|34664|34659.2|193
1638480300000|2021-12-02 21:25:00|34671|34666.2|34669.5|34664.7|34676.5|34671.7|34662.5|34657.7|120
1638480600000|2021-12-02 21:30:00|34669|34664.2|34690|34685.2|34694|34689.2|34666|34661.2|273
1638480900000|2021-12-02 21:35:00|34689.5|34684.7|34701|34696.2|34701.5|34696.7|34685.5|34680.7|135
1638481200000|2021-12-02 21:40:00|34700.5|34695.7|34700|34695.2|34709.5|34704.7|34697.5|34692.7|164
1638481500000|2021-12-02 21:45:00|34699.5|34694.7|34701|34696.2|34714.5|34709.7|34695|34690.2|208
1638481800000|2021-12-02 21:50:00|34700.5|34695.7|34718.5|34713.7|34721|34716.2|34697|34692.2|268
1638482100000|2021-12-02 21:55:00|34719|34714.2|34719.9|34710.1|34722|34717.2|34705.5|34700.7|152
1638482400000|2021-12-02 22:00:00|34716.6|34706.8|34715.9|34706.1|34716.6|34706.8|34713.7|34703.9|0
1638482700000|2021-12-02 22:05:00|34715.8|34706|34716.9|34707.1|34717.3|34707.5|34714.3|34704.5|0
1638483000000|2021-12-02 22:10:00|34716.8|34707|34715.9|34706.1|34717.2|34707.4|34715.3|34705.5|0
1638483300000|2021-12-02 22:15:00|34714.7|34704.9|34717.3|34707.5|34719.3|34709.5|34713.1|34703.3|0
1638483600000|2021-12-02 22:20:00|34717.1|34707.3|34716.8|34707|34717.1|34707.3|34716.2|34706.4|0
1638483900000|2021-12-02 22:25:00|34716.7|34706.9|34715.7|34705.9|34718.3|34708.5|34715.7|34705.9|0
1638484200000|2021-12-02 22:30:00|34715.9|34706.1|34723.4|34713.6|34723.4|34713.6|34715.5|34705.7|0
1638484500000|2021-12-02 22:35:00|34724.4|34714.6|34726.2|34716.4|34727.2|34717.4|34724.4|34714.6|0
1638484800000|2021-12-02 22:40:00|34726.4|34716.6|34725.9|34716.1|34729.6|34719.8|34725.7|34715.9|0
1638485100000|2021-12-02 22:45:00|34726|34716.2|34725.3|34715.5|34727.4|34717.6|34723.3|34713.5|0
1638485400000|2021-12-02 22:50:00|34725.2|34715.4|34721.4|34711.6|34726.8|34717|34719.3|34709.5|0
1638485700000|2021-12-02 22:55:00|34721.5|34711.7|34717.6|34707.8|34724.1|34714.3|34717.5|34707.7|0
1638486000000|2021-12-02 23:00:00|34729|34724.2|34730|34725.2|34745|34740.2|34707|34702.2|334
1638486300000|2021-12-02 23:05:00|34731.5|34726.7|34719|34714.2|34736.5|34731.7|34717.5|34712.7|144
1638486600000|2021-12-02 23:10:00|34720|34715.2|34687|34682.2|34720.5|34715.7|34680|34675.2|412
1638486900000|2021-12-02 23:15:00|34687.5|34682.7|34643|34638.2|34693|34688.2|34628|34623.2|695
1638487200000|2021-12-02 23:20:00|34644.5|34639.7|34616|34611.2|34657|34652.2|34608|34603.2|462
1638487500000|2021-12-02 23:25:00|34616.5|34611.7|34607|34602.2|34632.5|34627.7|34607|34602.2|376
1638487800000|2021-12-02 23:30:00|34607.5|34602.7|34609|34604.2|34619.5|34614.7|34599.5|34594.7|347
1638488100000|2021-12-02 23:35:00|34615|34610.2|34612|34607.2|34629|34624.2|34607|34602.2|313
1638488400000|2021-12-02 23:40:00|34611.5|34606.7|34588|34583.2|34619|34614.2|34579.5|34574.7|405
1638488700000|2021-12-02 23:45:00|34588.5|34583.7|34587|34582.2|34602|34597.2|34580|34575.2|378
1638489000000|2021-12-02 23:50:00|34587.5|34582.7|34577.5|34572.7|34589.5|34584.7|34551|34546.2|602
1638489300000|2021-12-02 23:55:00|34578|34573.2|34547|34542.2|34583|34578.2|34528.5|34523.7|805
1638489600000|2021-12-03 00:00:00|34546.5|34541.7|34538.5|34533.7|34559|34554.2|34511|34506.2|865
1638489900000|2021-12-03 00:05:00|34539|34534.2|34558.5|34553.7|34561|34556.2|34536|34531.2|644
1638490200000|2021-12-03 00:10:00|34558|34553.2|34569.5|34564.7|34573.5|34568.7|34542|34537.2|642
1638490500000|2021-12-03 00:15:00|34569|34564.2|34581|34576.2|34586|34581.2|34548|34543.2|573
1638490800000|2021-12-03 00:20:00|34580.5|34575.7|34573|34568.2|34594.5|34589.7|34571|34566.2|324
1638491100000|2021-12-03 00:25:00|34572.5|34567.7|34605.5|34600.7|34611|34606.2|34572.5|34567.7|380
1638491400000|2021-12-03 00:30:00|34606.5|34601.7|34613|34608.2|34627.5|34622.7|34596.5|34591.7|390
1638491700000|2021-12-03 00:35:00|34613.5|34608.7|34605.5|34600.7|34622|34617.2|34592|34587.2|239
1638492000000|2021-12-03 00:40:00|34604.5|34599.7|34594.5|34589.7|34614|34609.2|34592.5|34587.7|210
1638492300000|2021-12-03 00:45:00|34595|34590.2|34584|34579.2|34598.5|34593.7|34582.5|34577.7|162
1638492600000|2021-12-03 00:50:00|34584.5|34579.7|34583.5|34578.7|34602|34597.2|34578.5|34573.7|187
1638492900000|2021-12-03 00:55:00|34583|34578.2|34594.5|34589.7|34600.5|34595.7|34581.5|34576.7|160
1638493200000|2021-12-03 01:00:00|34594|34589.2|34587|34582.2|34605|34600.2|34576|34571.2|232
1638493500000|2021-12-03 01:05:00|34587.5|34582.7|34629|34624.2|34634.5|34629.7|34587.5|34582.7|251
1638493800000|2021-12-03 01:10:00|34629.5|34624.7|34604|34599.2|34632|34627.2|34598.5|34593.7|224
1638494100000|2021-12-03 01:15:00|34604.5|34599.7|34611|34606.2|34611|34606.2|34594.5|34589.7|206
1638494400000|2021-12-03 01:20:00|34611.5|34606.7|34581.5|34576.7|34616.5|34611.7|34579.5|34574.7|231
1638494700000|2021-12-03 01:25:00|34582|34577.2|34555.5|34550.7|34584.5|34579.7|34553|34548.2|240
1638495000000|2021-12-03 01:30:00|34555|34550.2|34541.5|34536.7|34556.5|34551.7|34520|34515.2|548
1638495300000|2021-12-03 01:35:00|34540.5|34535.7|34507|34502.2|34540.5|34535.7|34495|34490.2|558
1638495600000|2021-12-03 01:40:00|34506.5|34501.7|34481|34476.2|34510.5|34505.7|34470|34465.2|673
1638495900000|2021-12-03 01:45:00|34480.5|34475.7|34461|34456.2|34480.5|34475.7|34432|34427.2|859
1638496200000|2021-12-03 01:50:00|34460.5|34455.7|34493.5|34488.7|34498|34493.2|34458|34453.2|437
1638496500000|2021-12-03 01:55:00|34497.5|34492.7|34513.5|34508.7|34519|34514.2|34487.5|34482.7|378
1638496800000|2021-12-03 02:00:00|34513|34508.2|34520|34515.2|34542.5|34537.7|34505|34500.2|358
1638497100000|2021-12-03 02:05:00|34519.5|34514.7|34516.5|34511.7|34534|34529.2|34508|34503.2|352
1638497400000|2021-12-03 02:10:00|34516|34511.2|34531|34526.2|34533.5|34528.7|34509.5|34504.7|150
1638497700000|2021-12-03 02:15:00|34533.5|34528.7|34509.5|34504.7|34540.5|34535.7|34508.5|34503.7|174
1638498000000|2021-12-03 02:20:00|34510|34505.2|34501.5|34496.7|34514|34509.2|34498.5|34493.7|128
1638498300000|2021-12-03 02:25:00|34501|34496.2|34518.5|34513.7|34518.5|34513.7|34495.5|34490.7|200
1638498600000|2021-12-03 02:30:00|34519.5|34514.7|34513.5|34508.7|34519.5|34514.7|34501.5|34496.7|131
1638498900000|2021-12-03 02:35:00|34514|34509.2|34499.5|34494.7|34514.5|34509.7|34495.5|34490.7|148
1638499200000|2021-12-03 02:40:00|34500|34495.2|34490.5|34485.7|34514|34509.2|34490|34485.2|111
1638499500000|2021-12-03 02:45:00|34494|34489.2|34524.5|34519.7|34536|34531.2|34493|34488.2|244
1638499800000|2021-12-03 02:50:00|34525.5|34520.7|34518.5|34513.7|34534|34529.2|34513.5|34508.7|133
1638500100000|2021-12-03 02:55:00|34518|34513.2|34535.5|34530.7|34537.5|34532.7|34517.5|34512.7|125
1638500400000|2021-12-03 03:00:00|34536|34531.2|34529.5|34524.7|34538|34533.2|34524|34519.2|146
1638500700000|2021-12-03 03:05:00|34530.5|34525.7|34540|34535.2|34542.5|34537.7|34525.5|34520.7|154
1638501000000|2021-12-03 03:10:00|34540.5|34535.7|34541.5|34536.7|34541.5|34536.7|34527.5|34522.7|141
1638501300000|2021-12-03 03:15:00|34542|34537.2|34549.5|34544.7|34558.5|34553.7|34541|34536.2|195
1638501600000|2021-12-03 03:20:00|34551.5|34546.7|34543.5|34538.7|34567.5|34562.7|34534|34529.2|162
1638501900000|2021-12-03 03:25:00|34544|34539.2|34555.5|34550.7|34556.5|34551.7|34536.5|34531.7|97
1638502200000|2021-12-03 03:30:00|34556|34551.2|34556.5|34551.7|34570.5|34565.7|34554.5|34549.7|114
1638502500000|2021-12-03 03:35:00|34556|34551.2|34597.5|34592.7|34600.5|34595.7|34553|34548.2|222
1638502800000|2021-12-03 03:40:00|34597|34592.2|34607|34602.2|34609.5|34604.7|34588|34583.2|276
1638503100000|2021-12-03 03:45:00|34607.5|34602.7|34623.5|34618.7|34628|34623.2|34600.5|34595.7|247
1638503400000|2021-12-03 03:50:00|34624|34619.2|34628|34623.2|34636|34631.2|34622.5|34617.7|177
1638503700000|2021-12-03 03:55:00|34627.5|34622.7|34620|34615.2|34627.5|34622.7|34608.5|34603.7|149
1638504000000|2021-12-03 04:00:00|34621|34616.2|34645|34640.2|34654|34649.2|34621|34616.2|286
1638504300000|2021-12-03 04:05:00|34645.5|34640.7|34653|34648.2|34675.5|34670.7|34638.5|34633.7|577
1638504600000|2021-12-03 04:10:00|34653.5|34648.7|34657|34652.2|34659|34654.2|34649|34644.2|105
1638504900000|2021-12-03 04:15:00|34657.5|34652.7|34648|34643.2|34658|34653.2|34641|34636.2|151
1638505200000|2021-12-03 04:20:00|34648.5|34643.7|34633.5|34628.7|34652.5|34647.7|34629.5|34624.7|156
1638505500000|2021-12-03 04:25:00|34634|34629.2|34633.5|34628.7|34643|34638.2|34628|34623.2|155
1638505800000|2021-12-03 04:30:00|34634|34629.2|34638.5|34633.7|34647.5|34642.7|34632.5|34627.7|124
1638506100000|2021-12-03 04:35:00|34639|34634.2|34638|34633.2|34647.5|34642.7|34632|34627.2|98
1638506400000|2021-12-03 04:40:00|34644.5|34639.7|34691.5|34686.7|34693|34688.2|34644.5|34639.7|362
1638506700000|2021-12-03 04:45:00|34691|34686.2|34666.5|34661.7|34694|34689.2|34663.5|34658.7|215
1638507000000|2021-12-03 04:50:00|34666|34661.2|34660.5|34655.7|34669.5|34664.7|34657.5|34652.7|109
1638507300000|2021-12-03 04:55:00|34659|34654.2|34667.5|34662.7|34672|34667.2|34653|34648.2|101
1638507600000|2021-12-03 05:00:00|34666.5|34661.7|34659.5|34654.7|34674.5|34669.7|34659.5|34654.7|72
1638507900000|2021-12-03 05:05:00|34660|34655.2|34647.5|34642.7|34661.5|34656.7|34645.5|34640.7|138
1638508200000|2021-12-03 05:10:00|34647|34642.2|34663.5|34658.7|34663.5|34658.7|34646|34641.2|162
1638508500000|2021-12-03 05:15:00|34666|34661.2|34671.5|34666.7|34683|34678.2|34662.5|34657.7|115
1638508800000|2021-12-03 05:20:00|34671|34666.2|34686.5|34681.7|34687.5|34682.7|34667|34662.2|100
1638509100000|2021-12-03 05:25:00|34687.5|34682.7|34677.5|34672.7|34692.5|34687.7|34676|34671.2|159
1638509400000|2021-12-03 05:30:00|34678.5|34673.7|34667.5|34662.7|34693|34688.2|34658.5|34653.7|320
1638509700000|2021-12-03 05:35:00|34667|34662.2|34703.5|34698.7|34703.5|34698.7|34665.5|34660.7|263
1638510000000|2021-12-03 05:40:00|34703|34698.2|34690.5|34685.7|34708.5|34703.7|34688|34683.2|185
1638510300000|2021-12-03 05:45:00|34691.5|34686.7|34695.5|34690.7|34705|34700.2|34688.5|34683.7|118
1638510600000|2021-12-03 05:50:00|34695|34690.2|34704.5|34699.7|34707.5|34702.7|34690.5|34685.7|63
1638510900000|2021-12-03 05:55:00|34704|34699.2|34690|34685.2|34707|34702.2|34679|34674.2|180
1638511200000|2021-12-03 06:00:00|34693.5|34688.7|34667.5|34662.7|34706.5|34701.7|34665.5|34660.7|188
1638511500000|2021-12-03 06:05:00|34669.5|34664.7|34700.5|34695.7|34704.5|34699.7|34668.5|34663.7|147
1638511800000|2021-12-03 06:10:00|34701|34696.2|34715|34710.2|34716.5|34711.7|34696|34691.2|135
1638512100000|2021-12-03 06:15:00|34716|34711.2|34700.5|34695.7|34718|34713.2|34700|34695.2|154
1638512400000|2021-12-03 06:20:00|34701|34696.2|34712|34707.2|34716.5|34711.7|34701|34696.2|65
1638512700000|2021-12-03 06:25:00|34711.5|34706.7|34711|34706.2|34718|34713.2|34702.5|34697.7|78
1638513000000|2021-12-03 06:30:00|34711.5|34706.7|34704.5|34699.7|34716|34711.2|34696.5|34691.7|65
1638513300000|2021-12-03 06:35:00|34705.5|34700.7|34683|34678.2|34707|34702.2|34679|34674.2|206
1638513600000|2021-12-03 06:40:00|34686|34681.2|34680|34675.2|34697|34692.2|34666.5|34661.7|181
1638513900000|2021-12-03 06:45:00|34679.5|34674.7|34704.5|34699.7|34709|34704.2|34664.5|34659.7|214
1638514200000|2021-12-03 06:50:00|34703.5|34698.7|34709|34704.2|34709.5|34704.7|34689.5|34684.7|117
1638514500000|2021-12-03 06:55:00|34707.5|34702.7|34690.5|34685.7|34707.5|34702.7|34672.5|34667.7|181
1638514800000|2021-12-03 07:00:00|34689.9|34686.3|34670.9|34667.3|34694.4|34690.8|34655.9|34652.3|195
1638515100000|2021-12-03 07:05:00|34670.4|34666.8|34661.9|34658.3|34673.9|34670.3|34656.9|34653.3|96
1638515400000|2021-12-03 07:10:00|34662.4|34658.8|34653.9|34650.3|34668.9|34665.3|34647.9|34644.3|179
1638515700000|2021-12-03 07:15:00|34653.4|34649.8|34647.9|34644.3|34671.9|34668.3|34646.4|34642.8|153
1638516000000|2021-12-03 07:20:00|34647.4|34643.8|34639.4|34635.8|34656.9|34653.3|34639.4|34635.8|216
1638516300000|2021-12-03 07:25:00|34638.9|34635.3|34672.9|34669.3|34673.4|34669.8|34637.4|34633.8|162
1638516600000|2021-12-03 07:30:00|34672.4|34668.8|34678.9|34675.3|34687.4|34683.8|34658.9|34655.3|227
1638516900000|2021-12-03 07:35:00|34679.9|34676.3|34677.9|34674.3|34689.4|34685.8|34672.9|34669.3|120
1638517200000|2021-12-03 07:40:00|34677.4|34673.8|34669.9|34666.3|34692.9|34689.3|34656.9|34653.3|144
1638517500000|2021-12-03 07:45:00|34669.4|34665.8|34690.9|34687.3|34692.9|34689.3|34658.9|34655.3|174
1638517800000|2021-12-03 07:50:00|34690.4|34686.8|34709.9|34706.3|34716.9|34713.3|34688.9|34685.3|386
1638518100000|2021-12-03 07:55:00|34709.4|34705.8|34722.9|34719.3|34730.9|34727.3|34700.4|34696.8|282
1638518400000|2021-12-03 08:00:00|34726.4|34722.8|34706.4|34702.8|34747.4|34743.8|34703.9|34700.3|747
1638518700000|2021-12-03 08:05:00|34708.4|34704.8|34723.9|34720.3|34730.9|34727.3|34701.4|34697.8|394
1638519000000|2021-12-03 08:10:00|34724.4|34720.8|34711.4|34707.8|34732.4|34728.8|34701.4|34697.8|382
1638519300000|2021-12-03 08:15:00|34710.4|34706.8|34712.4|34708.8|34725.4|34721.8|34689.4|34685.8|544
1638519600000|2021-12-03 08:20:00|34712.9|34709.3|34708.9|34705.3|34719.4|34715.8|34684.4|34680.8|358
1638519900000|2021-12-03 08:25:00|34709.4|34705.8|34693.4|34689.8|34719.9|34716.3|34691.4|34687.8|234
1638520200000|2021-12-03 08:30:00|34694.4|34690.8|34654.4|34650.8|34694.4|34690.8|34649.4|34645.8|549
1638520500000|2021-12-03 08:35:00|34653.9|34650.3|34658.4|34654.8|34667.9|34664.3|34636.4|34632.8|411
1638520800000|2021-12-03 08:40:00|34657.9|34654.3|34670.4|34666.8|34694.4|34690.8|34651.4|34647.8|424
1638521100000|2021-12-03 08:45:00|34669.9|34666.3|34669.4|34665.8|34681.4|34677.8|34661.4|34657.8|276
1638521400000|2021-12-03 08:50:00|34669.9|34666.3|34655.4|34651.8|34675.4|34671.8|34647.4|34643.8|272
1638521700000|2021-12-03 08:55:00|34657.4|34653.8|34662.4|34658.8|34668.4|34664.8|34647.4|34643.8|168
1638522000000|2021-12-03 09:00:00|34661.9|34658.3|34660.4|34656.8|34667.4|34663.8|34645.9|34642.3|258
1638522300000|2021-12-03 09:05:00|34659.9|34656.3|34631.4|34627.8|34659.9|34656.3|34630.4|34626.8|365
1638522600000|2021-12-03 09:10:00|34631.9|34628.3|34660.4|34656.8|34662.9|34659.3|34629.4|34625.8|374
1638522900000|2021-12-03 09:15:00|34659.9|34656.3|34689.4|34685.8|34690.9|34687.3|34653.4|34649.8|420
1638523200000|2021-12-03 09:20:00|34688.9|34685.3|34657.4|34653.8|34692.9|34689.3|34654.9|34651.3|267
1638523500000|2021-12-03 09:25:00|34657.9|34654.3|34674.4|34670.8|34680.9|34677.3|34648.4|34644.8|267
1638523800000|2021-12-03 09:30:00|34673.9|34670.3|34663.4|34659.8|34684.4|34680.8|34660.4|34656.8|186
1638524100000|2021-12-03 09:35:00|34663.9|34660.3|34655.4|34651.8|34667.9|34664.3|34652.4|34648.8|349
1638524400000|2021-12-03 09:40:00|34654.9|34651.3|34670.4|34666.8|34671.9|34668.3|34648.9|34645.3|335
1638524700000|2021-12-03 09:45:00|34669.9|34666.3|34646.4|34642.8|34678.4|34674.8|34645.9|34642.3|273
1638525000000|2021-12-03 09:50:00|34648.4|34644.8|34632.4|34628.8|34650.9|34647.3|34629.9|34626.3|353
1638525300000|2021-12-03 09:55:00|34634.4|34630.8|34640.4|34636.8|34651.4|34647.8|34627.4|34623.8|264
1638525600000|2021-12-03 10:00:00|34640.9|34637.3|34632.4|34628.8|34656.9|34653.3|34628.4|34624.8|297
1638525900000|2021-12-03 10:05:00|34632.9|34629.3|34636.4|34632.8|34641.9|34638.3|34624.9|34621.3|201
1638526200000|2021-12-03 10:10:00|34635.9|34632.3|34620.4|34616.8|34641.4|34637.8|34619.9|34616.3|183
1638526500000|2021-12-03 10:15:00|34619.4|34615.8|34595.4|34591.8|34619.9|34616.3|34584.9|34581.3|626
1638526800000|2021-12-03 10:20:00|34595.9|34592.3|34573.4|34569.8|34596.4|34592.8|34559.4|34555.8|578
1638527100000|2021-12-03 10:25:00|34573.9|34570.3|34586.4|34582.8|34590.4|34586.8|34572.4|34568.8|239
1638527400000|2021-12-03 10:30:00|34586.9|34583.3|34579.4|34575.8|34594.4|34590.8|34578.4|34574.8|167
1638527700000|2021-12-03 10:35:00|34578.4|34574.8|34534.4|34530.8|34578.4|34574.8|34528.4|34524.8|908
1638528000000|2021-12-03 10:40:00|34534.9|34531.3|34543.9|34540.3|34564.4|34560.8|34522.4|34518.8|403
1638528300000|2021-12-03 10:45:00|34543.4|34539.8|34545.4|34541.8|34555.4|34551.8|34531.4|34527.8|285
1638528600000|2021-12-03 10:50:00|34544.9|34541.3|34527.4|34523.8|34547.4|34543.8|34524.9|34521.3|399
1638528900000|2021-12-03 10:55:00|34527.9|34524.3|34554.4|34550.8|34561.4|34557.8|34522.4|34518.8|413
1638529200000|2021-12-03 11:00:00|34555.4|34551.8|34573.4|34569.8|34580.9|34577.3|34547.4|34543.8|521
1638529500000|2021-12-03 11:05:00|34572.9|34569.3|34563.4|34559.8|34576.4|34572.8|34557.4|34553.8|445
1638529800000|2021-12-03 11:10:00|34563.9|34560.3|34532.4|34528.8|34569.9|34566.3|34531.4|34527.8|297
1638530100000|2021-12-03 11:15:00|34532.9|34529.3|34551.4|34547.8|34552.4|34548.8|34532.9|34529.3|235
1638530400000|2021-12-03 11:20:00|34550.9|34547.3|34553.4|34549.8|34559.4|34555.8|34537.4|34533.8|184
1638530700000|2021-12-03 11:25:00|34553.9|34550.3|34563.4|34559.8|34570.4|34566.8|34539.4|34535.8|329
1638531000000|2021-12-03 11:30:00|34563.9|34560.3|34568.4|34564.8|34573.9|34570.3|34556.4|34552.8|192
1638531300000|2021-12-03 11:35:00|34568.9|34565.3|34577.4|34573.8|34579.9|34576.3|34565.4|34561.8|180
1638531600000|2021-12-03 11:40:00|34577.9|34574.3|34605.9|34602.3|34605.9|34602.3|34576.9|34573.3|459
1638531900000|2021-12-03 11:45:00|34606.4|34602.8|34606.4|34602.8|34608.4|34604.8|34590.4|34586.8|423
1638532200000|2021-12-03 11:50:00|34606.9|34603.3|34602.4|34598.8|34622.4|34618.8|34602.4|34598.8|360
1638532500000|2021-12-03 11:55:00|34602.9|34599.3|34629.4|34625.8|34635.4|34631.8|34602.9|34599.3|333
1638532800000|2021-12-03 12:00:00|34628.9|34625.3|34635.4|34631.8|34644.9|34641.3|34618.9|34615.3|735
1638533100000|2021-12-03 12:05:00|34634.9|34631.3|34616.9|34613.3|34637.4|34633.8|34614.9|34611.3|278
1638533400000|2021-12-03 12:10:00|34616.4|34612.8|34639.4|34635.8|34651.4|34647.8|34613.9|34610.3|406
1638533700000|2021-12-03 12:15:00|34639.9|34636.3|34648.4|34644.8|34654.4|34650.8|34626.4|34622.8|315
1638534000000|2021-12-03 12:20:00|34648.9|34645.3|34648.4|34644.8|34657.4|34653.8|34636.4|34632.8|477
1638534300000|2021-12-03 12:25:00|34648.9|34645.3|34643.4|34639.8|34649.9|34646.3|34634.9|34631.3|256
1638534600000|2021-12-03 12:30:00|34642.9|34639.3|34654.4|34650.8|34659.4|34655.8|34636.4|34632.8|247
1638534900000|2021-12-03 12:35:00|34656.4|34652.8|34647.4|34643.8|34663.4|34659.8|34642.4|34638.8|240
1638535200000|2021-12-03 12:40:00|34647.9|34644.3|34648.4|34644.8|34657.4|34653.8|34644.4|34640.8|151
1638535500000|2021-12-03 12:45:00|34647.9|34644.3|34675.4|34671.8|34676.4|34672.8|34643.4|34639.8|514
1638535800000|2021-12-03 12:50:00|34674.9|34671.3|34670.4|34666.8|34682.4|34678.8|34668.9|34665.3|231
1638536100000|2021-12-03 12:55:00|34670.9|34667.3|34661.4|34657.8|34670.9|34667.3|34647.9|34644.3|213
1638536400000|2021-12-03 13:00:00|34661.9|34658.3|34681.4|34677.8|34681.9|34678.3|34650.4|34646.8|427
1638536700000|2021-12-03 13:05:00|34680.9|34677.3|34717.4|34713.8|34722.4|34718.8|34677.9|34674.3|934
1638537000000|2021-12-03 13:10:00|34716.9|34713.3|34719.4|34715.8|34725.4|34721.8|34702.4|34698.8|658
1638537300000|2021-12-03 13:15:00|34718.9|34715.3|34691.4|34687.8|34729.4|34725.8|34683.9|34680.3|589
1638537600000|2021-12-03 13:20:00|34690.9|34687.3|34694.4|34690.8|34696.4|34692.8|34679.4|34675.8|586
1638537900000|2021-12-03 13:25:00|34693.4|34689.8|34696.4|34692.8|34723.4|34719.8|34687.4|34683.8|559
1638538200000|2021-12-03 13:30:00|34704.9|34701.3|34719.9|34716.3|34784.9|34781.3|34635.4|34631.8|3891
1638538500000|2021-12-03 13:35:00|34720.9|34717.3|34741.9|34738.3|34759.9|34756.3|34718.9|34715.3|1132
1638538800000|2021-12-03 13:40:00|34741.4|34737.8|34704.4|34700.8|34743.4|34739.8|34691.9|34688.3|785
1638539100000|2021-12-03 13:45:00|34703.9|34700.3|34689.9|34686.3|34726.4|34722.8|34661.9|34658.3|1129
1638539400000|2021-12-03 13:50:00|34690.4|34686.8|34712.4|34708.8|34717.4|34713.8|34672.9|34669.3|736
1638539700000|2021-12-03 13:55:00|34711.9|34708.3|34746.4|34742.8|34778.4|34774.8|34711.4|34707.8|1458
1638540000000|2021-12-03 14:00:00|34748.4|34744.8|34749.4|34745.8|34754.9|34751.3|34714.9|34711.3|1222
1638540300000|2021-12-03 14:05:00|34748.9|34745.3|34751.4|34747.8|34772.4|34768.8|34741.4|34737.8|578
1638540600000|2021-12-03 14:10:00|34750.9|34747.3|34765.4|34761.8|34771.4|34767.8|34746.4|34742.8|580
1638540900000|2021-12-03 14:15:00|34765.9|34762.3|34767.4|34763.8|34771.4|34767.8|34747.9|34744.3|414
1638541200000|2021-12-03 14:20:00|34767.9|34764.3|34739.4|34735.8|34768.4|34764.8|34737.9|34734.3|533
1638541500000|2021-12-03 14:25:00|34740.4|34736.8|34742.9|34739.3|34759.9|34756.3|34729.4|34725.8|846
1638541800000|2021-12-03 14:30:00|34742.3|34739.9|34776.3|34773.9|34809.8|34807.4|34714.8|34712.4|5321
1638542100000|2021-12-03 14:35:00|34777.3|34774.9|34701.8|34699.4|34777.8|34775.4|34697.8|34695.4|2847
1638542400000|2021-12-03 14:40:00|34702.3|34699.9|34666.3|34663.9|34738.8|34736.4|34642.8|34640.4|2903
1638542700000|2021-12-03 14:45:00|34668.3|34665.9|34638.8|34636.4|34724.8|34722.4|34635.3|34632.9|3173
1638543000000|2021-12-03 14:50:00|34639.3|34636.9|34529.8|34527.4|34663.8|34661.4|34525.3|34522.9|4948
1638543300000|2021-12-03 14:55:00|34528.8|34526.4|34570.3|34567.9|34631.8|34629.4|34525.3|34522.9|4255
1638543600000|2021-12-03 15:00:00|34572.3|34569.9|34568.8|34566.4|34628.8|34626.4|34508.8|34506.4|5353
1638543900000|2021-12-03 15:05:00|34568.3|34565.9|34507.8|34505.4|34619.3|34616.9|34503.3|34500.9|3844
1638544200000|2021-12-03 15:10:00|34506.8|34504.4|34498.2|34495.8|34558.2|34555.8|34486.2|34483.8|3807
1638544500000|2021-12-03 15:15:00|34498.7|34496.3|34581.7|34579.3|34611.2|34608.8|34498.2|34495.8|3239
1638544800000|2021-12-03 15:20:00|34582.2|34579.8|34617.2|34614.8|34625.7|34623.3|34537.2|34534.8|2375
1638545100000|2021-12-03 15:25:00|34618.2|34615.8|34641.7|34639.3|34666.7|34664.3|34553.7|34551.3|2332
1638545400000|2021-12-03 15:30:00|34640.2|34637.8|34519.7|34517.3|34640.2|34637.8|34514.2|34511.8|3204
1638545700000|2021-12-03 15:35:00|34519.2|34516.8|34546.7|34544.3|34582.2|34579.8|34486.7|34484.3|3487
1638546000000|2021-12-03 15:40:00|34547.2|34544.8|34433.2|34430.8|34557.2|34554.8|34431.2|34428.8|3163
1638546300000|2021-12-03 15:45:00|34432.7|34430.3|34419.2|34416.8|34450.2|34447.8|34391.7|34389.3|3691
1638546600000|2021-12-03 15:50:00|34416.2|34413.8|34423.2|34420.8|34442.7|34440.3|34369.2|34366.8|3856
1638546900000|2021-12-03 15:55:00|34423.7|34421.3|34388.2|34385.8|34470.2|34467.8|34387.2|34384.8|2248
1638547200000|2021-12-03 16:00:00|34390.2|34387.8|34462.2|34459.8|34472.7|34470.3|34376.7|34374.3|2301
1638547500000|2021-12-03 16:05:00|34461.7|34459.3|34417.7|34415.3|34461.7|34459.3|34372.2|34369.8|3142
1638547800000|2021-12-03 16:10:00|34418.2|34415.8|34467.2|34464.8|34480.2|34477.8|34385.2|34382.8|3252
1638548100000|2021-12-03 16:15:00|34461.2|34458.8|34413.2|34410.8|34488.2|34485.8|34400.7|34398.3|2227
1638548400000|2021-12-03 16:20:00|34412.7|34410.3|34499.2|34496.8|34524.7|34522.3|34391.7|34389.3|2570
1638548700000|2021-12-03 16:25:00|34499.7|34497.3|34516.7|34514.3|34541.2|34538.8|34491.7|34489.3|1732
1638549000000|2021-12-03 16:30:00|34517.2|34514.8|34550.2|34547.8|34561.2|34558.8|34482.7|34480.3|2468
1638549300000|2021-12-03 16:35:00|34550.7|34548.3|34532.2|34529.8|34563.2|34560.8|34503.2|34500.8|2178
1638549600000|2021-12-03 16:40:00|34532.7|34530.3|34443.2|34440.8|34554.2|34551.8|34436.2|34433.8|2650
1638549900000|2021-12-03 16:45:00|34442.7|34440.3|34475.2|34472.8|34503.7|34501.3|34424.7|34422.3|1691
1638550200000|2021-12-03 16:50:00|34474.2|34471.8|34422.7|34420.3|34474.7|34472.3|34405.2|34402.8|1591
1638550500000|2021-12-03 16:55:00|34422.2|34419.8|34382.2|34379.8|34436.2|34433.8|34375.2|34372.8|2101
1638550800000|2021-12-03 17:00:00|34382.7|34380.3|34386.7|34384.3|34407.2|34404.8|34359.2|34356.8|1943
1638551100000|2021-12-03 17:05:00|34388.7|34386.3|34432.7|34430.3|34440.7|34438.3|34379.7|34377.3|2062
1638551400000|2021-12-03 17:10:00|34432.2|34429.8|34409.2|34406.8|34446.2|34443.8|34405.2|34402.8|1495
1638551700000|2021-12-03 17:15:00|34408.7|34406.3|34482.7|34480.3|34497.7|34495.3|34404.7|34402.3|2499
1638552000000|2021-12-03 17:20:00|34483.2|34480.8|34533.7|34531.3|34543.2|34540.8|34462.2|34459.8|2056
1638552300000|2021-12-03 17:25:00|34534.2|34531.8|34510.7|34508.3|34536.7|34534.3|34503.2|34500.8|1791
1638552600000|2021-12-03 17:30:00|34512.2|34509.8|34466.7|34464.3|34512.2|34509.8|34440.7|34438.3|2166
1638552900000|2021-12-03 17:35:00|34466.2|34463.8|34567.7|34565.3|34575.7|34573.3|34459.2|34456.8|2129
1638553200000|2021-12-03 17:40:00|34568.2|34565.8|34552.9|34550.5|34598.4|34596|34547.4|34545|2270
1638553500000|2021-12-03 17:45:00|34552.4|34550|34526.4|34524|34564.4|34562|34503.9|34501.5|1747
1638553800000|2021-12-03 17:50:00|34525.9|34523.5|34512.9|34510.5|34560.4|34558|34508.9|34506.5|1193
1638554100000|2021-12-03 17:55:00|34512.4|34510|34491.4|34489|34514.9|34512.5|34466.9|34464.5|1297
1638554400000|2021-12-03 18:00:00|34489.9|34487.5|34481.4|34479|34490.4|34488|34451.9|34449.5|1372
1638554700000|2021-12-03 18:05:00|34480.9|34478.5|34543.4|34541|34548.9|34546.5|34472.4|34470|1972
1638555000000|2021-12-03 18:10:00|34542.9|34540.5|34514.4|34512|34557.9|34555.5|34495.4|34493|1555
1638555300000|2021-12-03 18:15:00|34514.9|34512.5|34562.9|34560.5|34573.9|34571.5|34501.9|34499.5|2634
1638555600000|2021-12-03 18:20:00|34562.4|34560|34572.4|34570|34576.4|34574|34546.4|34544|1567
1638555900000|2021-12-03 18:25:00|34570.9|34568.5|34508.4|34506|34580.4|34578|34508.4|34506|2253
1638556200000|2021-12-03 18:30:00|34508.9|34506.5|34469.9|34467.5|34511.9|34509.5|34454.9|34452.5|1790
1638556500000|2021-12-03 18:35:00|34470.4|34468|34439.4|34437|34477.9|34475.5|34423.4|34421|1902
1638556800000|2021-12-03 18:40:00|34438.9|34436.5|34449.4|34447|34464.4|34462|34422.9|34420.5|1351
1638557100000|2021-12-03 18:45:00|34449.9|34447.5|34424.9|34422.5|34473.9|34471.5|34393.9|34391.5|1335
1638557400000|2021-12-03 18:50:00|34424.4|34422|34437.9|34435.5|34469.9|34467.5|34417.4|34415|765
1638557700000|2021-12-03 18:55:00|34436.9|34434.5|34416.9|34414.5|34457.4|34455|34411.9|34409.5|926
1638558000000|2021-12-03 19:00:00|34416.4|34414|34432.9|34430.5|34447.4|34445|34383.4|34381|2213
1638558300000|2021-12-03 19:05:00|34433.4|34431|34397.4|34395|34443.4|34441|34385.9|34383.5|1590
1638558600000|2021-12-03 19:10:00|34397.9|34395.5|34416.9|34414.5|34433.4|34431|34382.9|34380.5|1203
1638558900000|2021-12-03 19:15:00|34416.4|34414|34365.4|34363|34418.9|34416.5|34364.4|34362|1137
1638559200000|2021-12-03 19:20:00|34364.4|34362|34428.9|34426.5|34433.9|34431.5|34314.9|34312.5|2590
1638559500000|2021-12-03 19:25:00|34428.4|34426|34400.9|34398.5|34441.4|34439|34381.9|34379.5|1064
1638559800000|2021-12-03 19:30:00|34399.9|34397.5|34368.4|34366|34416.9|34414.5|34349.9|34347.5|1230
1638560100000|2021-12-03 19:35:00|34368.9|34366.5|34333.9|34331.5|34389.4|34387|34316.9|34314.5|1300
1638560400000|2021-12-03 19:40:00|34333.4|34331|34390.4|34388|34404.9|34402.5|34330.9|34328.5|1768
1638560700000|2021-12-03 19:45:00|34391.9|34389.5|34342.9|34340.5|34405.4|34403|34340.4|34338|1681
1638561000000|2021-12-03 19:50:00|34346.4|34344|34304.4|34302|34366.9|34364.5|34304.4|34302|2578
1638561300000|2021-12-03 19:55:00|34303.9|34301.5|34307.9|34305.5|34356.9|34354.5|34298.9|34296.5|2273
1638561600000|2021-12-03 20:00:00|34308.4|34306|34348.9|34346.5|34351.9|34349.5|34264.4|34262|3549
1638561900000|2021-12-03 20:05:00|34346.9|34344.5|34286.4|34284|34382.9|34380.5|34276.4|34274|3691
1638562200000|2021-12-03 20:10:00|34286.9|34284.5|34354.9|34352.5|34355.9|34353.5|34286.9|34284.5|1489
1638562500000|2021-12-03 20:15:00|34354.4|34352|34336.9|34334.5|34371.9|34369.5|34313.9|34311.5|1280
1638562800000|2021-12-03 20:20:00|34338.1|34335.7|34430.6|34428.2|34439.6|34437.2|34338.1|34335.7|1948
1638563100000|2021-12-03 20:25:00|34433.1|34430.7|34438.6|34436.2|34482.6|34480.2|34425.1|34422.7|2682
1638563400000|2021-12-03 20:30:00|34439.1|34436.7|34517.6|34515.2|34526.6|34524.2|34437.6|34435.2|3044
1638563700000|2021-12-03 20:35:00|34517.1|34514.7|34436.1|34433.7|34531.6|34529.2|34421.6|34419.2|3492
1638564000000|2021-12-03 20:40:00|34436.6|34434.2|34409.1|34406.7|34466.6|34464.2|34401.1|34398.7|3693
1638564300000|2021-12-03 20:45:00|34409.6|34407.2|34404.1|34401.7|34415.1|34412.7|34359.6|34357.2|3842
1638564600000|2021-12-03 20:50:00|34404.6|34402.2|34524.1|34521.7|34554.6|34552.2|34390.6|34388.2|6319
1638564900000|2021-12-03 20:55:00|34524.6|34522.2|34584.1|34581.7|34612.1|34609.7|34523.1|34520.7|6726
1638565200000|2021-12-03 21:00:00|34583.6|34581.2|34627.8|34623|34644.8|34640|34563.3|34558.5|2503
1638565500000|2021-12-03 21:05:00|34628.3|34623.5|34595.3|34590.5|34628.3|34623.5|34582.3|34577.5|1072
1638565800000|2021-12-03 21:10:00|34595.8|34591|34559.3|34554.5|34618.3|34613.5|34536.3|34531.5|1238
1638566100000|2021-12-03 21:15:00|34558.8|34554|34552.8|34548|34585.8|34581|34547.8|34543|400
1638566400000|2021-12-03 21:20:00|34553.3|34548.5|34556.3|34551.5|34567.8|34563|34547.8|34543|230
1638566700000|2021-12-03 21:25:00|34556.8|34552|34567.3|34562.5|34573.8|34569|34555.8|34551|181
1638567000000|2021-12-03 21:30:00|34567.8|34563|34574.3|34569.5|34577.3|34572.5|34559.8|34555|334
1638567300000|2021-12-03 21:35:00|34572.8|34568|34578.3|34573.5|34579.3|34574.5|34568.8|34564|128
1638567600000|2021-12-03 21:40:00|34578.8|34574|34576.3|34571.5|34581.8|34577|34568.3|34563.5|150
1638567900000|2021-12-03 21:45:00|34574.3|34569.5|34575.3|34570.5|34582.3|34577.5|34571.8|34567|130
1638568200000|2021-12-03 21:50:00|34576.3|34571.5|34576.3|34571.5|34581.3|34576.5|34575.3|34570.5|128
1638568500000|2021-12-03 21:55:00|34575.8|34571|34575.5|34565.7|34578.8|34574|34552.8|34548|167
1638745200000|2021-12-05 23:00:00|34672.3|34667.5|34680.3|34675.5|34708.3|34703.5|34599.8|34595|1380
1638745500000|2021-12-05 23:05:00|34679.8|34675|34719.3|34714.5|34737.3|34732.5|34676.3|34671.5|809
1638745800000|2021-12-05 23:10:00|34719.8|34715|34698.8|34694|34735.8|34731|34698.8|34694|338
1638746100000|2021-12-05 23:15:00|34702.3|34697.5|34727.8|34723|34729.8|34725|34699.8|34695|342
1638746400000|2021-12-05 23:20:00|34728.3|34723.5|34702.8|34698|34729.3|34724.5|34700.3|34695.5|398
1638746700000|2021-12-05 23:25:00|34702.3|34697.5|34735.8|34731|34735.8|34731|34691.8|34687|362
1638747000000|2021-12-05 23:30:00|34737.8|34733|34744.8|34740|34753.3|34748.5|34729.3|34724.5|404
1638747300000|2021-12-05 23:35:00|34745.3|34740.5|34770.3|34765.5|34772.8|34768|34745.3|34740.5|469
1638747600000|2021-12-05 23:40:00|34770.8|34766|34767.3|34762.5|34773.8|34769|34756.3|34751.5|485
1638747900000|2021-12-05 23:45:00|34766.3|34761.5|34761.3|34756.5|34774.3|34769.5|34743.3|34738.5|588
1638748200000|2021-12-05 23:50:00|34760.8|34756|34775.3|34770.5|34778.3|34773.5|34750.3|34745.5|426
1638748500000|2021-12-05 23:55:00|34775.8|34771|34778.3|34773.5|34791.8|34787|34767.8|34763|586
1638748800000|2021-12-06 00:00:00|34778.8|34774|34767.3|34762.5|34786.3|34781.5|34759.3|34754.5|606
1638749100000|2021-12-06 00:05:00|34767.8|34763|34767.3|34762.5|34775.3|34770.5|34760.8|34756|357
1638749400000|2021-12-06 00:10:00|34767.8|34763|34713.3|34708.5|34768.8|34764|34708.3|34703.5|928
1638749700000|2021-12-06 00:15:00|34714.3|34709.5|34698.8|34694|34717.3|34712.5|34663.8|34659|1317
1638750000000|2021-12-06 00:20:00|34698.3|34693.5|34722.3|34717.5|34727.3|34722.5|34696.3|34691.5|624
1638750300000|2021-12-06 00:25:00|34722.8|34718|34738.3|34733.5|34745.3|34740.5|34715.3|34710.5|352
1638750600000|2021-12-06 00:30:00|34737.8|34733|34721.3|34716.5|34747.3|34742.5|34721.3|34716.5|311
1638750900000|2021-12-06 00:35:00|34720.8|34716|34749.3|34744.5|34767.3|34762.5|34714.3|34709.5|573
1638751200000|2021-12-06 00:40:00|34749.8|34745|34766.3|34761.5|34767.8|34763|34743.3|34738.5|285
1638751500000|2021-12-06 00:45:00|34768.3|34763.5|34766.8|34762|34784.8|34780|34757.8|34753|429
1638751800000|2021-12-06 00:50:00|34766.3|34761.5|34779.3|34774.5|34780.3|34775.5|34748.8|34744|344
1638752100000|2021-12-06 00:55:00|34778.8|34774|34782.8|34778|34788.8|34784|34768.3|34763.5|364
1638752400000|2021-12-06 01:00:00|34779.3|34774.5|34770.3|34765.5|34792.3|34787.5|34762.3|34757.5|625
1638752700000|2021-12-06 01:05:00|34779.3|34774.5|34826.3|34821.5|34827.8|34823|34766.3|34761.5|979
1638753000000|2021-12-06 01:10:00|34825.3|34820.5|34817.8|34813|34841.3|34836.5|34813.3|34808.5|720
1638753300000|2021-12-06 01:15:00|34818.3|34813.5|34816.8|34812|34827.8|34823|34804.3|34799.5|474
1638753600000|2021-12-06 01:20:00|34817.3|34812.5|34825.3|34820.5|34827.3|34822.5|34811.3|34806.5|303
1638753900000|2021-12-06 01:25:00|34825.8|34821|34819.8|34815|34827.3|34822.5|34807.8|34803|288
1638754200000|2021-12-06 01:30:00|34818.3|34813.5|34789.3|34784.5|34826.3|34821.5|34779.8|34775|620
1638754500000|2021-12-06 01:35:00|34789.8|34785|34767.3|34762.5|34797.3|34792.5|34760.8|34756|518
1638754800000|2021-12-06 01:40:00|34769.3|34764.5|34793.8|34789|34795.8|34791|34760.3|34755.5|424
1638755100000|2021-12-06 01:45:00|34793.3|34788.5|34833.3|34828.5|34833.3|34828.5|34789.3|34784.5|469
1638755400000|2021-12-06 01:50:00|34833.8|34829|34827.3|34822.5|34846.3|34841.5|34823.3|34818.5|714
1638755700000|2021-12-06 01:55:00|34828.3|34823.5|34813.8|34809|34833.8|34829|34806.3|34801.5|436
1638756000000|2021-12-06 02:00:00|34813.3|34808.5|34801.8|34797|34831.3|34826.5|34800.3|34795.5|315
1638756300000|2021-12-06 02:05:00|34802.3|34797.5|34801.3|34796.5|34821.3|34816.5|34795.8|34791|277
1638756600000|2021-12-06 02:10:00|34800.8|34796|34816.3|34811.5|34819.3|34814.5|34795.3|34790.5|208
1638756900000|2021-12-06 02:15:00|34817.3|34812.5|34808.3|34803.5|34826.3|34821.5|34799.3|34794.5|297
1638757200000|2021-12-06 02:20:00|34809.8|34805|34804.3|34799.5|34820.3|34815.5|34800.3|34795.5|284
1638757500000|2021-12-06 02:25:00|34805.3|34800.5|34805.3|34800.5|34816.8|34812|34796.3|34791.5|241
1638757800000|2021-12-06 02:30:00|34804.8|34800|34791.3|34786.5|34810.3|34805.5|34779.8|34775|323
1638758100000|2021-12-06 02:35:00|34790.8|34786|34796.3|34791.5|34810.3|34805.5|34786.3|34781.5|241
1638758400000|2021-12-06 02:40:00|34795.8|34791|34796.3|34791.5|34807.3|34802.5|34784.8|34780|219
1638758700000|2021-12-06 02:45:00|34796.8|34792|34802.3|34797.5|34802.8|34798|34787.3|34782.5|137
1638759000000|2021-12-06 02:50:00|34801.8|34797|34794.8|34790|34805.3|34800.5|34785.8|34781|116
1638759300000|2021-12-06 02:55:00|34794.3|34789.5|34793.3|34788.5|34799.3|34794.5|34788.8|34784|123
1638759600000|2021-12-06 03:00:00|34795.3|34790.5|34800.8|34796|34807.3|34802.5|34795.3|34790.5|155
1638759900000|2021-12-06 03:05:00|34800.3|34795.5|34803.8|34799|34811.8|34807|34798.8|34794|219
1638760200000|2021-12-06 03:10:00|34803.3|34798.5|34812.3|34807.5|34816.3|34811.5|34799.3|34794.5|130
1638760500000|2021-12-06 03:15:00|34813.3|34808.5|34810.3|34805.5|34817.3|34812.5|34807.3|34802.5|207
1638760800000|2021-12-06 03:20:00|34809.8|34805|34819.3|34814.5|34820.8|34816|34808.3|34803.5|133
1638761100000|2021-12-06 03:25:00|34820.3|34815.5|34801.3|34796.5|34821.3|34816.5|34801.3|34796.5|122
1638761400000|2021-12-06 03:30:00|34800.8|34796|34799.3|34794.5|34812.3|34807.5|34796.3|34791.5|116
1638761700000|2021-12-06 03:35:00|34798.8|34794|34798.3|34793.5|34802.8|34798|34790.3|34785.5|133
1638762000000|2021-12-06 03:40:00|34797.8|34793|34801.3|34796.5|34807.3|34802.5|34795.3|34790.5|120
1638762300000|2021-12-06 03:45:00|34801.8|34797|34800.3|34795.5|34817.3|34812.5|34794.3|34789.5|251
1638762600000|2021-12-06 03:50:00|34800.8|34796|34806.3|34801.5|34812.8|34808|34799.3|34794.5|150
1638762900000|2021-12-06 03:55:00|34807.3|34802.5|34814.3|34809.5|34816.8|34812|34806.3|34801.5|113
1638763200000|2021-12-06 04:00:00|34813.8|34809|34814.3|34809.5|34827.8|34823|34813.3|34808.5|287
1638763500000|2021-12-06 04:05:00|34813.8|34809|34808.3|34803.5|34815.3|34810.5|34802.8|34798|160
1638763800000|2021-12-06 04:10:00|34807.3|34802.5|34806.3|34801.5|34810.3|34805.5|34803.3|34798.5|71
1638764100000|2021-12-06 04:15:00|34806.8|34802|34813.3|34808.5|34827.8|34823|34806.3|34801.5|285
1638764400000|2021-12-06 04:20:00|34813.8|34809|34819.8|34815|34825.3|34820.5|34813.8|34809|204
1638764700000|2021-12-06 04:25:00|34818.3|34813.5|34819.3|34814.5|34824.3|34819.5|34816.3|34811.5|80
1638765000000|2021-12-06 04:30:00|34819.8|34815|34815.3|34810.5|34832.3|34827.5|34814.3|34809.5|219
1638765300000|2021-12-06 04:35:00|34814.8|34810|34815.3|34810.5|34822.3|34817.5|34811.8|34807|110
1638765600000|2021-12-06 04:40:00|34814.8|34810|34822.3|34817.5|34822.3|34817.5|34812.3|34807.5|82
1638765900000|2021-12-06 04:45:00|34821.3|34816.5|34815.3|34810.5|34826.8|34822|34809.8|34805|153
1638766200000|2021-12-06 04:50:00|34814.8|34810|34809.3|34804.5|34814.8|34810|34802.8|34798|144
1638766500000|2021-12-06 04:55:00|34809.8|34805|34809.3|34804.5|34818.3|34813.5|34804.3|34799.5|136
1638766800000|2021-12-06 05:00:00|34809.8|34805|34814.3|34809.5|34818.3|34813.5|34805.3|34800.5|116
1638767100000|2021-12-06 05:05:00|34813.8|34809|34818.3|34813.5|34825.3|34820.5|34811.3|34806.5|106
1638767400000|2021-12-06 05:10:00|34816.3|34811.5|34816.3|34811.5|34823.3|34818.5|34814.3|34809.5|77
1638767700000|2021-12-06 05:15:00|34816.8|34812|34824.3|34819.5|34824.8|34820|34816.8|34812|66
1638768000000|2021-12-06 05:20:00|34823.8|34819|34817.3|34812.5|34828.8|34824|34816.8|34812|74
1638768300000|2021-12-06 05:25:00|34818.8|34814|34833.8|34829|34835.8|34831|34817.3|34812.5|126
1638768600000|2021-12-06 05:30:00|34833.3|34828.5|34814.3|34809.5|34833.8|34829|34804.8|34800|207
1638768900000|2021-12-06 05:35:00|34813.8|34809|34817.8|34813|34822.3|34817.5|34808.3|34803.5|112
1638769200000|2021-12-06 05:40:00|34818.3|34813.5|34822.3|34817.5|34824.3|34819.5|34811.3|34806.5|96
1638769500000|2021-12-06 05:45:00|34821.8|34817|34845.3|34840.5|34848.3|34843.5|34821.3|34816.5|358
1638769800000|2021-12-06 05:50:00|34845.8|34841|34844.3|34839.5|34853.8|34849|34833.8|34829|272
1638770100000|2021-12-06 05:55:00|34843.8|34839|34829.3|34824.5|34844.8|34840|34826.3|34821.5|214
1638770400000|2021-12-06 06:00:00|34828.8|34824|34808.8|34804|34840.3|34835.5|34804.3|34799.5|396
1638770700000|2021-12-06 06:05:00|34809.3|34804.5|34813.3|34808.5|34823.3|34818.5|34807.3|34802.5|288
1638771000000|2021-12-06 06:10:00|34815.3|34810.5|34830.3|34825.5|34834.3|34829.5|34815.3|34810.5|155
1638771300000|2021-12-06 06:15:00|34829.8|34825|34817.3|34812.5|34835.3|34830.5|34817.3|34812.5|194
1638771600000|2021-12-06 06:20:00|34817.8|34813|34814.3|34809.5|34824.3|34819.5|34810.3|34805.5|126
1638771900000|2021-12-06 06:25:00|34813.8|34809|34814.3|34809.5|34819.8|34815|34803.3|34798.5|275
1638772200000|2021-12-06 06:30:00|34814.8|34810|34804.3|34799.5|34824.8|34820|34798.8|34794|241
1638772500000|2021-12-06 06:35:00|34804.8|34800|34816.3|34811.5|34817.8|34813|34801.8|34797|265
1638772800000|2021-12-06 06:40:00|34816.8|34812|34820.8|34816|34829.3|34824.5|34816.8|34812|195
1638773100000|2021-12-06 06:45:00|34821.3|34816.5|34820.8|34816|34830.3|34825.5|34814.3|34809.5|93
1638773400000|2021-12-06 06:50:00|34820.3|34815.5|34829.8|34825|34834.3|34829.5|34819.3|34814.5|90
1638773700000|2021-12-06 06:55:00|34830.3|34825.5|34820.8|34816|34834.3|34829.5|34818.3|34813.5|90
1638774000000|2021-12-06 07:00:00|34820.2|34816.6|34805.7|34802.1|34831.7|34828.1|34799.2|34795.6|385
1638774300000|2021-12-06 07:05:00|34807.7|34804.1|34840.2|34836.6|34845.2|34841.6|34806.7|34803.1|395
1638774600000|2021-12-06 07:10:00|34840.7|34837.1|34831.7|34828.1|34844.2|34840.6|34824.7|34821.1|241
1638774900000|2021-12-06 07:15:00|34829.2|34825.6|34831.7|34828.1|34838.2|34834.6|34821.2|34817.6|275
1638775200000|2021-12-06 07:20:00|34831.2|34827.6|34815.7|34812.1|34835.7|34832.1|34813.7|34810.1|341
1638775500000|2021-12-06 07:25:00|34816.2|34812.6|34789.7|34786.1|34818.7|34815.1|34782.7|34779.1|786
1638775800000|2021-12-06 07:30:00|34790.7|34787.1|34785.2|34781.6|34795.7|34792.1|34773.2|34769.6|660
1638776100000|2021-12-06 07:35:00|34785.7|34782.1|34803.7|34800.1|34808.2|34804.6|34784.2|34780.6|618
1638776400000|2021-12-06 07:40:00|34803.2|34799.6|34798.7|34795.1|34819.2|34815.6|34796.7|34793.1|478
1638776700000|2021-12-06 07:45:00|34798.2|34794.6|34809.2|34805.6|34818.2|34814.6|34792.7|34789.1|378
1638777000000|2021-12-06 07:50:00|34809.7|34806.1|34821.7|34818.1|34826.2|34822.6|34802.7|34799.1|248
1638777300000|2021-12-06 07:55:00|34822.2|34818.6|34800.7|34797.1|34823.7|34820.1|34800.2|34796.6|365
1638777600000|2021-12-06 08:00:00|34800.2|34796.6|34809.7|34806.1|34830.7|34827.1|34794.7|34791.1|1616
1638777900000|2021-12-06 08:05:00|34809.2|34805.6|34782.7|34779.1|34819.7|34816.1|34779.2|34775.6|962
1638778200000|2021-12-06 08:10:00|34782.2|34778.6|34768.7|34765.1|34800.7|34797.1|34758.2|34754.6|1060
1638778500000|2021-12-06 08:15:00|34768.2|34764.6|34773.7|34770.1|34788.2|34784.6|34760.7|34757.1|458
1638778800000|2021-12-06 08:20:00|34773.2|34769.6|34750.2|34746.6|34785.2|34781.6|34749.2|34745.6|599
1638779100000|2021-12-06 08:25:00|34750.7|34747.1|34761.7|34758.1|34764.2|34760.6|34722.2|34718.6|994
1638779400000|2021-12-06 08:30:00|34759.7|34756.1|34748.7|34745.1|34772.7|34769.1|34736.7|34733.1|755
1638779700000|2021-12-06 08:35:00|34748.2|34744.6|34784.7|34781.1|34793.7|34790.1|34747.7|34744.1|432
1638780000000|2021-12-06 08:40:00|34785.2|34781.6|34766.7|34763.1|34789.7|34786.1|34766.2|34762.6|307
1638780300000|2021-12-06 08:45:00|34767.2|34763.6|34763.7|34760.1|34782.2|34778.6|34756.7|34753.1|327
1638780600000|2021-12-06 08:50:00|34764.2|34760.6|34777.7|34774.1|34779.7|34776.1|34762.2|34758.6|253
1638780900000|2021-12-06 08:55:00|34777.2|34773.6|34778.7|34775.1|34788.7|34785.1|34764.7|34761.1|323
1638781200000|2021-12-06 09:00:00|34778.2|34774.6|34839.7|34836.1|34863.2|34859.6|34769.7|34766.1|1731
1638781500000|2021-12-06 09:05:00|34840.2|34836.6|34822.7|34819.1|34846.7|34843.1|34801.7|34798.1|749
1638781800000|2021-12-06 09:10:00|34822.2|34818.6|34835.7|34832.1|34842.2|34838.6|34803.2|34799.6|763
1638782100000|2021-12-06 09:15:00|34835.2|34831.6|34833.7|34830.1|34845.2|34841.6|34823.2|34819.6|550
1638782400000|2021-12-06 09:20:00|34833.2|34829.6|34844.7|34841.1|34852.2|34848.6|34825.7|34822.1|561
1638782700000|2021-12-06 09:25:00|34844.2|34840.6|34853.7|34850.1|34863.2|34859.6|34841.7|34838.1|334
1638783000000|2021-12-06 09:30:00|34854.2|34850.6|34852.7|34849.1|34867.7|34864.1|34848.2|34844.6|629
1638783300000|2021-12-06 09:35:00|34853.2|34849.6|34820.7|34817.1|34869.2|34865.6|34819.7|34816.1|576
1638783600000|2021-12-06 09:40:00|34821.2|34817.6|34801.7|34798.1|34825.7|34822.1|34801.2|34797.6|637
1638783900000|2021-12-06 09:45:00|34802.2|34798.6|34801.7|34798.1|34802.7|34799.1|34773.7|34770.1|885
1638784200000|2021-12-06 09:50:00|34802.2|34798.6|34783.7|34780.1|34802.7|34799.1|34782.7|34779.1|506
1638784500000|2021-12-06 09:55:00|34784.2|34780.6|34742.7|34739.1|34786.7|34783.1|34726.2|34722.6|890
1638784800000|2021-12-06 10:00:00|34743.7|34740.1|34734.7|34731.1|34748.7|34745.1|34721.7|34718.1|559
1638785100000|2021-12-06 10:05:00|34732.7|34729.1|34725.7|34722.1|34743.2|34739.6|34719.7|34716.1|346
1638785400000|2021-12-06 10:10:00|34726.2|34722.6|34752.7|34749.1|34753.2|34749.6|34716.2|34712.6|397
1638785700000|2021-12-06 10:15:00|34753.2|34749.6|34753.7|34750.1|34763.7|34760.1|34739.7|34736.1|453
1638786000000|2021-12-06 10:20:00|34754.2|34750.6|34712.7|34709.1|34755.7|34752.1|34709.2|34705.6|453
1638786300000|2021-12-06 10:25:00|34711.7|34708.1|34670.2|34666.6|34711.7|34708.1|34658.7|34655.1|1036
1638786600000|2021-12-06 10:30:00|34670.7|34667.1|34689.7|34686.1|34689.7|34686.1|34648.2|34644.6|709
1638786900000|2021-12-06 10:35:00|34690.2|34686.6|34683.7|34680.1|34703.2|34699.6|34680.7|34677.1|553
1638787200000|2021-12-06 10:40:00|34683.2|34679.6|34683.7|34680.1|34685.7|34682.1|34658.2|34654.6|544
1638787500000|2021-12-06 10:45:00|34682.7|34679.1|34688.7|34685.1|34702.7|34699.1|34680.2|34676.6|396
1638787800000|2021-12-06 10:50:00|34689.7|34686.1|34676.7|34673.1|34700.7|34697.1|34670.7|34667.1|342
1638788100000|2021-12-06 10:55:00|34677.2|34673.6|34675.7|34672.1|34693.7|34690.1|34663.2|34659.6|664
1638788400000|2021-12-06 11:00:00|34676.2|34672.6|34698.7|34695.1|34710.2|34706.6|34671.7|34668.1|425
1638788700000|2021-12-06 11:05:00|34698.2|34694.6|34726.2|34722.6|34727.7|34724.1|34687.7|34684.1|444
1638789000000|2021-12-06 11:10:00|34726.7|34723.1|34724.2|34720.6|34730.7|34727.1|34710.2|34706.6|427
1638789300000|2021-12-06 11:15:00|34723.2|34719.6|34743.7|34740.1|34750.7|34747.1|34722.2|34718.6|439
1638789600000|2021-12-06 11:20:00|34743.2|34739.6|34748.7|34745.1|34759.2|34755.6|34740.7|34737.1|325
1638789900000|2021-12-06 11:25:00|34749.2|34745.6|34749.7|34746.1|34754.2|34750.6|34736.2|34732.6|369
1638790200000|2021-12-06 11:30:00|34750.2|34746.6|34748.7|34745.1|34769.7|34766.1|34745.7|34742.1|399
1638790500000|2021-12-06 11:35:00|34749.7|34746.1|34759.7|34756.1|34766.7|34763.1|34748.2|34744.6|249
1638790800000|2021-12-06 11:40:00|34759.2|34755.6|34784.2|34780.6|34788.7|34785.1|34750.7|34747.1|358
1638791100000|2021-12-06 11:45:00|34784.7|34781.1|34773.7|34770.1|34805.2|34801.6|34772.2|34768.6|605
1638791400000|2021-12-06 11:50:00|34773.2|34769.6|34795.2|34791.6|34798.7|34795.1|34773.2|34769.6|318
1638791700000|2021-12-06 11:55:00|34795.7|34792.1|34836.2|34832.6|34840.7|34837.1|34794.7|34791.1|670
1638792000000|2021-12-06 12:00:00|34836.7|34833.1|34836.7|34833.1|34857.2|34853.6|34830.7|34827.1|1061
1638792300000|2021-12-06 12:05:00|34837.2|34833.6|34824.7|34821.1|34852.7|34849.1|34814.2|34810.6|487
1638792600000|2021-12-06 12:10:00|34825.2|34821.6|34822.2|34818.6|34836.2|34832.6|34816.7|34813.1|324
1638792900000|2021-12-06 12:15:00|34821.7|34818.1|34803.2|34799.6|34823.7|34820.1|34802.2|34798.6|418
1638793200000|2021-12-06 12:20:00|34803.7|34800.1|34815.7|34812.1|34816.2|34812.6|34796.7|34793.1|272
1638793500000|2021-12-06 12:25:00|34816.2|34812.6|34797.7|34794.1|34820.7|34817.1|34797.7|34794.1|249
1638793800000|2021-12-06 12:30:00|34794.7|34791.1|34790.2|34786.6|34798.7|34795.1|34784.2|34780.6|294
1638794100000|2021-12-06 12:35:00|34791.7|34788.1|34806.7|34803.1|34813.7|34810.1|34790.2|34786.6|251
1638794400000|2021-12-06 12:40:00|34807.2|34803.6|34803.2|34799.6|34814.2|34810.6|34802.2|34798.6|221
1638794700000|2021-12-06 12:45:00|34802.7|34799.1|34803.7|34800.1|34806.7|34803.1|34798.2|34794.6|463
1638795000000|2021-12-06 12:50:00|34803.2|34799.6|34792.7|34789.1|34811.2|34807.6|34779.7|34776.1|343
1638795300000|2021-12-06 12:55:00|34792.2|34788.6|34793.7|34790.1|34803.7|34800.1|34788.2|34784.6|242
1638795600000|2021-12-06 13:00:00|34794.2|34790.6|34790.7|34787.1|34808.7|34805.1|34790.7|34787.1|739
1638795900000|2021-12-06 13:05:00|34791.2|34787.6|34814.7|34811.1|34817.7|34814.1|34787.2|34783.6|480
1638796200000|2021-12-06 13:10:00|34815.2|34811.6|34821.7|34818.1|34827.2|34823.6|34807.7|34804.1|583
1638796500000|2021-12-06 13:15:00|34821.2|34817.6|34827.7|34824.1|34836.2|34832.6|34814.2|34810.6|422
1638796800000|2021-12-06 13:20:00|34827.2|34823.6|34806.2|34802.6|34834.7|34831.1|34799.2|34795.6|583
1638797100000|2021-12-06 13:25:00|34806.7|34803.1|34801.2|34797.6|34821.7|34818.1|34800.7|34797.1|339
1638797400000|2021-12-06 13:30:00|34801.7|34798.1|34798.7|34795.1|34806.2|34802.6|34785.2|34781.6|548
1638797700000|2021-12-06 13:35:00|34799.2|34795.6|34818.2|34814.6|34825.7|34822.1|34792.7|34789.1|466
1638798000000|2021-12-06 13:40:00|34819.7|34816.1|34808.7|34805.1|34826.2|34822.6|34801.7|34798.1|581
1638798300000|2021-12-06 13:45:00|34808.2|34804.6|34800.7|34797.1|34814.7|34811.1|34800.2|34796.6|295
1638798600000|2021-12-06 13:50:00|34801.7|34798.1|34808.7|34805.1|34814.2|34810.6|34800.7|34797.1|254
1638798900000|2021-12-06 13:55:00|34807.7|34804.1|34839.7|34836.1|34840.7|34837.1|34807.7|34804.1|453
1638799200000|2021-12-06 14:00:00|34837.7|34834.1|34836.7|34833.1|34840.7|34837.1|34817.2|34813.6|456
1638799500000|2021-12-06 14:05:00|34836.2|34832.6|34843.2|34839.6|34844.2|34840.6|34826.7|34823.1|514
1638799800000|2021-12-06 14:10:00|34843.7|34840.1|34854.7|34851.1|34856.7|34853.1|34842.7|34839.1|614
1638800100000|2021-12-06 14:15:00|34855.2|34851.6|34873.7|34870.1|34875.7|34872.1|34851.7|34848.1|858
1638800400000|2021-12-06 14:20:00|34874.2|34870.6|34860.7|34857.1|34880.2|34876.6|34848.2|34844.6|692
1638800700000|2021-12-06 14:25:00|34861.7|34858.1|34880.7|34877.1|34885.7|34882.1|34849.2|34845.6|923
1638801000000|2021-12-06 14:30:00|34880.1|34877.7|34891.1|34888.7|34940.6|34938.2|34866.6|34864.2|6811
1638801300000|2021-12-06 14:35:00|34890.1|34887.7|34897.1|34894.7|34920.1|34917.7|34839.6|34837.2|4544
1638801600000|2021-12-06 14:40:00|34896.1|34893.7|35024.1|35021.7|35034.6|35032.2|34871.1|34868.7|5383
1638801900000|2021-12-06 14:45:00|35022.6|35020.2|35030.1|35027.7|35077.1|35074.7|34999.1|34996.7|4919
1638802200000|2021-12-06 14:50:00|35031.1|35028.7|35023.6|35021.2|35083.1|35080.7|35017.6|35015.2|3509
1638802500000|2021-12-06 14:55:00|35024.1|35021.7|35094.6|35092.2|35103.1|35100.7|34988.1|34985.7|3920
1638802800000|2021-12-06 15:00:00|35094.1|35091.7|35050.1|35047.7|35109.6|35107.2|35015.1|35012.7|3711
1638803100000|2021-12-06 15:05:00|35052.1|35049.7|35070.1|35067.7|35083.6|35081.2|35011.1|35008.7|3137
1638803400000|2021-12-06 15:10:00|35069.6|35067.2|35160.6|35158.2|35165.1|35162.7|35056.1|35053.7|3877
1638803700000|2021-12-06 15:15:00|35161.1|35158.7|35146.1|35143.7|35179.6|35177.2|35134.1|35131.7|3050
1638804000000|2021-12-06 15:20:00|35145.6|35143.2|35152.1|35149.7|35170.6|35168.2|35132.1|35129.7|2484
1638804300000|2021-12-06 15:25:00|35152.6|35150.2|35167.1|35164.7|35181.1|35178.7|35137.1|35134.7|2171
1638804600000|2021-12-06 15:30:00|35166.6|35164.2|35162.1|35159.7|35179.1|35176.7|35136.1|35133.7|2450
1638804900000|2021-12-06 15:35:00|35161.6|35159.2|35174.6|35172.2|35180.6|35178.2|35124.1|35121.7|2274
1638805200000|2021-12-06 15:40:00|35175.1|35172.7|35147.6|35145.2|35187.6|35185.2|35128.1|35125.7|2063
1638805500000|2021-12-06 15:45:00|35147.1|35144.7|35184.1|35181.7|35189.1|35186.7|35144.6|35142.2|1644
1638805800000|2021-12-06 15:50:00|35184.6|35182.2|35199.1|35196.7|35204.6|35202.2|35154.1|35151.7|2030
1638806100000|2021-12-06 15:55:00|35198.6|35196.2|35234.6|35232.2|35242.6|35240.2|35198.6|35196.2|2717
1638806400000|2021-12-06 16:00:00|35234.1|35231.7|35204.1|35201.7|35243.6|35241.2|35190.1|35187.7|2113
1638806700000|2021-12-06 16:05:00|35204.6|35202.2|35193.1|35190.7|35214.6|35212.2|35184.1|35181.7|1323
1638807000000|2021-12-06 16:10:00|35193.6|35191.2|35160.6|35158.2|35222.1|35219.7|35146.1|35143.7|2239
1638807300000|2021-12-06 16:15:00|35161.1|35158.7|35208.6|35206.2|35215.6|35213.2|35137.6|35135.2|2025
1638807600000|2021-12-06 16:20:00|35208.1|35205.7|35195.1|35192.7|35212.1|35209.7|35172.1|35169.7|1382
1638807900000|2021-12-06 16:25:00|35194.1|35191.7|35185.1|35182.7|35211.6|35209.2|35180.1|35177.7|1012
1638808200000|2021-12-06 16:30:00|35187.1|35184.7|35186.1|35183.7|35209.1|35206.7|35141.1|35138.7|1884
1638808500000|2021-12-06 16:35:00|35186.6|35184.2|35185.6|35183.2|35202.1|35199.7|35178.1|35175.7|1275
1638808800000|2021-12-06 16:40:00|35186.1|35183.7|35222.6|35220.2|35227.1|35224.7|35184.1|35181.7|1208
1638809100000|2021-12-06 16:45:00|35223.6|35221.2|35163.1|35160.7|35225.1|35222.7|35156.1|35153.7|1671
1638809400000|2021-12-06 16:50:00|35163.6|35161.2|35188.1|35185.7|35197.1|35194.7|35163.1|35160.7|999
1638809700000|2021-12-06 16:55:00|35189.1|35186.7|35189.1|35186.7|35205.1|35202.7|35168.1|35165.7|928
1638810000000|2021-12-06 17:00:00|35188.6|35186.2|35205.6|35203.2|35216.6|35214.2|35179.1|35176.7|758
1638810300000|2021-12-06 17:05:00|35206.1|35203.7|35213.6|35211.2|35216.1|35213.7|35191.6|35189.2|929
1638810600000|2021-12-06 17:10:00|35212.6|35210.2|35211.1|35208.7|35247.6|35245.2|35204.1|35201.7|1767
1638810900000|2021-12-06 17:15:00|35211.6|35209.2|35233.1|35230.7|35242.6|35240.2|35188.1|35185.7|1613
1638811200000|2021-12-06 17:20:00|35232.6|35230.2|35242.6|35240.2|35248.1|35245.7|35217.1|35214.7|1207
1638811500000|2021-12-06 17:25:00|35243.6|35241.2|35254.6|35252.2|35266.6|35264.2|35243.6|35241.2|1340
1638811800000|2021-12-06 17:30:00|35255.1|35252.7|35260.1|35257.7|35267.6|35265.2|35241.6|35239.2|1277
1638812100000|2021-12-06 17:35:00|35260.6|35258.2|35233.6|35231.2|35264.6|35262.2|35229.6|35227.2|991
1638812400000|2021-12-06 17:40:00|35233.1|35230.7|35231.6|35229.2|35248.1|35245.7|35218.6|35216.2|939
1638812700000|2021-12-06 17:45:00|35232.1|35229.7|35269.6|35267.2|35274.6|35272.2|35232.1|35229.7|1101
1638813000000|2021-12-06 17:50:00|35270.1|35267.7|35265.6|35263.2|35272.1|35269.7|35252.1|35249.7|928
1638813300000|2021-12-06 17:55:00|35266.1|35263.7|35289.1|35286.7|35289.6|35287.2|35256.1|35253.7|1727
1638813600000|2021-12-06 18:00:00|35288.6|35286.2|35317.6|35315.2|35322.1|35319.7|35279.6|35277.2|2237
1638813900000|2021-12-06 18:05:00|35318.1|35315.7|35307.6|35305.2|35319.6|35317.2|35295.1|35292.7|1125
1638814200000|2021-12-06 18:10:00|35308.1|35305.7|35283.6|35281.2|35311.6|35309.2|35281.6|35279.2|1026
1638814500000|2021-12-06 18:15:00|35282.1|35279.7|35306.1|35303.7|35312.1|35309.7|35282.1|35279.7|723
1638814800000|2021-12-06 18:20:00|35308.6|35306.2|35298.6|35296.2|35308.6|35306.2|35286.1|35283.7|986
1638815100000|2021-12-06 18:25:00|35298.1|35295.7|35337.6|35335.2|35358.1|35355.7|35298.1|35295.7|2432
1638815400000|2021-12-06 18:30:00|35338.1|35335.7|35325.6|35323.2|35343.6|35341.2|35321.1|35318.7|1164
1638815700000|2021-12-06 18:35:00|35326.1|35323.7|35319.1|35316.7|35330.6|35328.2|35307.6|35305.2|1157
1638816000000|2021-12-06 18:40:00|35319.6|35317.2|35331.6|35329.2|35337.6|35335.2|35316.1|35313.7|1172
1638816300000|2021-12-06 18:45:00|35331.1|35328.7|35345.1|35342.7|35348.6|35346.2|35324.1|35321.7|757
1638816600000|2021-12-06 18:50:00|35345.6|35343.2|35333.6|35331.2|35345.6|35343.2|35318.6|35316.2|688
1638816900000|2021-12-06 18:55:00|35333.1|35330.7|35328.6|35326.2|35341.1|35338.7|35317.6|35315.2|703
1638817200000|2021-12-06 19:00:00|35329.1|35326.7|35332.1|35329.7|35349.1|35346.7|35326.1|35323.7|1194
1638817500000|2021-12-06 19:05:00|35332.6|35330.2|35305.1|35302.7|35332.6|35330.2|35303.6|35301.2|1055
1638817800000|2021-12-06 19:10:00|35306.1|35303.7|35325.6|35323.2|35331.6|35329.2|35304.6|35302.2|745
1638818100000|2021-12-06 19:15:00|35325.1|35322.7|35314.6|35312.2|35334.6|35332.2|35310.6|35308.2|652
1638818400000|2021-12-06 19:20:00|35314.1|35311.7|35310.1|35307.7|35318.1|35315.7|35301.1|35298.7|867
1638818700000|2021-12-06 19:25:00|35310.6|35308.2|35311.6|35309.2|35323.1|35320.7|35305.1|35302.7|493
1638819000000|2021-12-06 19:30:00|35312.1|35309.7|35315.6|35313.2|35328.1|35325.7|35307.1|35304.7|798
1638819300000|2021-12-06 19:35:00|35315.1|35312.7|35299.6|35297.2|35317.6|35315.2|35298.6|35296.2|811
1638819600000|2021-12-06 19:40:00|35300.1|35297.7|35265.6|35263.2|35303.6|35301.2|35259.6|35257.2|1886
1638819900000|2021-12-06 19:45:00|35265.1|35262.7|35243.6|35241.2|35273.6|35271.2|35234.1|35231.7|1676
1638820200000|2021-12-06 19:50:00|35243.1|35240.7|35216.6|35214.2|35243.6|35241.2|35211.6|35209.2|1650
1638820500000|2021-12-06 19:55:00|35217.1|35214.7|35212.6|35210.2|35231.1|35228.7|35202.6|35200.2|1481
1638820800000|2021-12-06 20:00:00|35212.1|35209.7|35211.1|35208.7|35250.1|35247.7|35204.1|35201.7|1900
1638821100000|2021-12-06 20:05:00|35212.6|35210.2|35232.6|35230.2|35236.6|35234.2|35205.1|35202.7|1430
1638821400000|2021-12-06 20:10:00|35232.1|35229.7|35244.6|35242.2|35251.6|35249.2|35216.6|35214.2|1569
1638821700000|2021-12-06 20:15:00|35244.1|35241.7|35272.1|35269.7|35279.6|35277.2|35242.6|35240.2|1327
1638822000000|2021-12-06 20:20:00|35270.3|35267.9|35233.3|35230.9|35270.3|35267.9|35232.3|35229.9|1562
1638822300000|2021-12-06 20:25:00|35234.3|35231.9|35237.3|35234.9|35239.3|35236.9|35204.3|35201.9|1667
1638822600000|2021-12-06 20:30:00|35235.8|35233.4|35242.3|35239.9|35252.8|35250.4|35207.3|35204.9|2092
1638822900000|2021-12-06 20:35:00|35241.3|35238.9|35239.8|35237.4|35244.3|35241.9|35211.8|35209.4|1383
1638823200000|2021-12-06 20:40:00|35239.3|35236.9|35262.3|35259.9|35267.3|35264.9|35216.8|35214.4|1948
1638823500000|2021-12-06 20:45:00|35261.8|35259.4|35238.8|35236.4|35266.3|35263.9|35203.8|35201.4|2498
1638823800000|2021-12-06 20:50:00|35239.3|35236.9|35277.8|35275.4|35283.3|35280.9|35213.3|35210.9|2649
1638824100000|2021-12-06 20:55:00|35278.3|35275.9|35239.3|35236.9|35278.3|35275.9|35211.8|35209.4|4652
1638824400000|2021-12-06 21:00:00|35240.5|35235.7|35234|35229.2|35242.5|35237.7|35217|35212.2|1660
1638824700000|2021-12-06 21:05:00|35235|35230.2|35248|35243.2|35252|35247.2|35228|35223.2|904
1638825000000|2021-12-06 21:10:00|35248.5|35243.7|35235.5|35230.7|35252|35247.2|35233|35228.2|800
1638825300000|2021-12-06 21:15:00|35236|35231.2|35255|35250.2|35255.5|35250.7|35236|35231.2|154
1638825600000|2021-12-06 21:20:00|35255.5|35250.7|35244.5|35239.7|35264|35259.2|35244.5|35239.7|221
1638825900000|2021-12-06 21:25:00|35245|35240.2|35261.5|35256.7|35262|35257.2|35240|35235.2|158
1638826200000|2021-12-06 21:30:00|35261|35256.2|35262.5|35257.7|35269|35264.2|35257.5|35252.7|207
1638826500000|2021-12-06 21:35:00|35262|35257.2|35261|35256.2|35263.5|35258.7|35258|35253.2|106
1638826800000|2021-12-06 21:40:00|35260.5|35255.7|35264|35259.2|35272|35267.2|35258.5|35253.7|195
1638827100000|2021-12-06 21:45:00|35264.5|35259.7|35267|35262.2|35268.5|35263.7|35262|35257.2|223
1638827400000|2021-12-06 21:50:00|35266.5|35261.7|35262.5|35257.7|35268.5|35263.7|35262.5|35257.7|140
1638827700000|2021-12-06 21:55:00|35262|35257.2|35275|35265.2|35277|35272.2|35260.5|35255.7|119
1638828000000|2021-12-06 22:00:00|35273.1|35263.3|35271.1|35261.3|35273.2|35263.4|35269.9|35260.1|0
1638828300000|2021-12-06 22:05:00|35271|35261.2|35270.5|35260.7|35272|35262.2|35270.2|35260.4|0
1638828600000|2021-12-06 22:10:00|35270.2|35260.4|35272.3|35262.5|35272.6|35262.8|35270.2|35260.4|0
1638828900000|2021-12-06 22:15:00|35273.2|35263.4|35275.4|35265.6|35275.6|35265.8|35272.9|35263.1|0
1638829200000|2021-12-06 22:20:00|35275.5|35265.7|35272.6|35262.8|35277.2|35267.4|35272.6|35262.8|0
1638829500000|2021-12-06 22:25:00|35275.6|35265.8|35276|35266.2|35276|35266.2|35275.4|35265.6|0
1638829800000|2021-12-06 22:30:00|35276.1|35266.3|35279.2|35269.4|35279.2|35269.4|35272.7|35262.9|0
1638830100000|2021-12-06 22:35:00|35278.4|35268.6|35277.7|35267.9|35280.6|35270.8|35276.8|35267|0
1638830400000|2021-12-06 22:40:00|35277.6|35267.8|35274.4|35264.6|35277.9|35268.1|35273.6|35263.8|0
1638830700000|2021-12-06 22:45:00|35274.5|35264.7|35274.9|35265.1|35279.2|35269.4|35274.4|35264.6|0
1638831000000|2021-12-06 22:50:00|35275.2|35265.4|35274|35264.2|35275.2|35265.4|35271.7|35261.9|0
1638831300000|2021-12-06 22:55:00|35274.3|35264.5|35274.7|35264.9|35274.9|35265.1|35271.3|35261.5|0
1638831600000|2021-12-06 23:00:00|35266|35261.2|35271.5|35266.7|35281.5|35276.7|35262.5|35257.7|278
1638831900000|2021-12-06 23:05:00|35272|35267.2|35260|35255.2|35272|35267.2|35254.5|35249.7|120
1638832200000|2021-12-06 23:10:00|35260.5|35255.7|35240.5|35235.7|35265|35260.2|35240|35235.2|164
1638832500000|2021-12-06 23:15:00|35241|35236.2|35236|35231.2|35247.5|35242.7|35234|35229.2|107
1638832800000|2021-12-06 23:20:00|35235.5|35230.7|35239|35234.2|35243.5|35238.7|35232.5|35227.7|93
1638833100000|2021-12-06 23:25:00|35238|35233.2|35245.5|35240.7|35251.5|35246.7|35233.5|35228.7|147
1638833400000|2021-12-06 23:30:00|35245|35240.2|35243.5|35238.7|35252.5|35247.7|35235.5|35230.7|154
1638833700000|2021-12-06 23:35:00|35244|35239.2|35240.5|35235.7|35248|35243.2|35236.5|35231.7|67
1638834000000|2021-12-06 23:40:00|35240|35235.2|35251|35246.2|35253.5|35248.7|35240|35235.2|140
1638834300000|2021-12-06 23:45:00|35250.5|35245.7|35238|35233.2|35260|35255.2|35238|35233.2|127
1638834600000|2021-12-06 23:50:00|35238.5|35233.7|35239|35234.2|35248|35243.2|35233|35228.2|127
1638834900000|2021-12-06 23:55:00|35239.5|35234.7|35258|35253.2|35264.5|35259.7|35239|35234.2|179
1638835200000|2021-12-07 00:00:00|35258.5|35253.7|35238.5|35233.7|35264.5|35259.7|35236.5|35231.7|272
1638835500000|2021-12-07 00:05:00|35239.5|35234.7|35251.5|35246.7|35258|35253.2|35231.5|35226.7|187
1638835800000|2021-12-07 00:10:00|35252|35247.2|35239|35234.2|35259|35254.2|35232.5|35227.7|215
1638836100000|2021-12-07 00:15:00|35238.5|35233.7|35216|35211.2|35240|35235.2|35211.5|35206.7|537
1638836400000|2021-12-07 00:20:00|35216.5|35211.7|35218.5|35213.7|35233|35228.2|35216.5|35211.7|202
1638836700000|2021-12-07 00:25:00|35219|35214.2|35237|35232.2|35241|35236.2|35219|35214.2|125
1638837000000|2021-12-07 00:30:00|35236|35231.2|35240.5|35235.7|35242.5|35237.7|35226|35221.2|195
1638837300000|2021-12-07 00:35:00|35240|35235.2|35249.5|35244.7|35249.5|35244.7|35230.5|35225.7|207
1638837600000|2021-12-07 00:40:00|35249|35244.2|35254|35249.2|35262.5|35257.7|35242|35237.2|256
1638837900000|2021-12-07 00:45:00|35253.5|35248.7|35248|35243.2|35260|35255.2|35245.5|35240.7|138
1638838200000|2021-12-07 00:50:00|35248.5|35243.7|35249|35244.2|35259|35254.2|35246|35241.2|112
1638838500000|2021-12-07 00:55:00|35249.5|35244.7|35266|35261.2|35268|35263.2|35249|35244.2|153
1638838800000|2021-12-07 01:00:00|35266.5|35261.7|35298|35293.2|35310|35305.2|35260|35255.2|646
1638839100000|2021-12-07 01:05:00|35298.5|35293.7|35309.5|35304.7|35310|35305.2|35297.5|35292.7|397
1638839400000|2021-12-07 01:10:00|35310|35305.2|35330|35325.2|35336|35331.2|35305.5|35300.7|550
1638839700000|2021-12-07 01:15:00|35330.5|35325.7|35319|35314.2|35335|35330.2|35315|35310.2|218
1638840000000|2021-12-07 01:20:00|35318.5|35313.7|35320|35315.2|35329.5|35324.7|35316|35311.2|181
1638840300000|2021-12-07 01:25:00|35320.5|35315.7|35305|35300.2|35327|35322.2|35305|35300.2|320
1638840600000|2021-12-07 01:30:00|35304.5|35299.7|35292|35287.2|35310|35305.2|35286.5|35281.7|399
1638840900000|2021-12-07 01:35:00|35291.5|35286.7|35319|35314.2|35323|35318.2|35287|35282.2|305
1638841200000|2021-12-07 01:40:00|35318.5|35313.7|35324|35319.2|35339.5|35334.7|35308|35303.2|336
1638841500000|2021-12-07 01:45:00|35323.5|35318.7|35325|35320.2|35337|35332.2|35322.5|35317.7|214
1638841800000|2021-12-07 01:50:00|35324.5|35319.7|35318|35313.2|35329|35324.2|35314|35309.2|334
1638842100000|2021-12-07 01:55:00|35318.5|35313.7|35314|35309.2|35330|35325.2|35313.5|35308.7|158
1638842400000|2021-12-07 02:00:00|35314.5|35309.7|35310|35305.2|35317|35312.2|35303.5|35298.7|234
1638842700000|2021-12-07 02:05:00|35309.5|35304.7|35296|35291.2|35314|35309.2|35294|35289.2|169
1638843000000|2021-12-07 02:10:00|35295.5|35290.7|35276|35271.2|35298|35293.2|35270.5|35265.7|255
1638843300000|2021-12-07 02:15:00|35275.5|35270.7|35292.5|35287.7|35294|35289.2|35272|35267.2|191
1638843600000|2021-12-07 02:20:00|35292|35287.2|35299|35294.2|35303|35298.2|35288|35283.2|207
1638843900000|2021-12-07 02:25:00|35299.5|35294.7|35295|35290.2|35302.5|35297.7|35291|35286.2|95
1638844200000|2021-12-07 02:30:00|35295.5|35290.7|35279|35274.2|35296|35291.2|35272|35267.2|169
1638844500000|2021-12-07 02:35:00|35278.5|35273.7|35282|35277.2|35292|35287.2|35278.5|35273.7|159
1638844800000|2021-12-07 02:40:00|35282.5|35277.7|35293|35288.2|35294|35289.2|35281.5|35276.7|101
1638845100000|2021-12-07 02:45:00|35294|35289.2|35281|35276.2|35296|35291.2|35280|35275.2|117
1638845400000|2021-12-07 02:50:00|35280.5|35275.7|35276|35271.2|35283|35278.2|35268.5|35263.7|155
1638845700000|2021-12-07 02:55:00|35275.5|35270.7|35275|35270.2|35282|35277.2|35270|35265.2|99
1638846000000|2021-12-07 03:00:00|35277|35272.2|35279|35274.2|35281|35276.2|35271.5|35266.7|116
1638846300000|2021-12-07 03:05:00|35281|35276.2|35269|35264.2|35286.5|35281.7|35266|35261.2|184
1638846600000|2021-12-07 03:10:00|35269.5|35264.7|35285|35280.2|35285|35280.2|35268|35263.2|108
1638846900000|2021-12-07 03:15:00|35285.5|35280.7|35285|35280.2|35290|35285.2|35279|35274.2|136
1638847200000|2021-12-07 03:20:00|35285.5|35280.7|35297|35292.2|35298|35293.2|35285|35280.2|124
1638847500000|2021-12-07 03:25:00|35296|35291.2|35300.5|35295.7|35309|35304.2|35295|35290.2|185
1638847800000|2021-12-07 03:30:00|35302|35297.2|35304|35299.2|35312.5|35307.7|35301|35296.2|138
1638848100000|2021-12-07 03:35:00|35304.5|35299.7|35318|35313.2|35320|35315.2|35303|35298.2|177
1638848400000|2021-12-07 03:40:00|35318.5|35313.7|35320|35315.2|35325|35320.2|35318|35313.2|131
1638848700000|2021-12-07 03:45:00|35320.5|35315.7|35334|35329.2|35334.5|35329.7|35320.5|35315.7|198
1638849000000|2021-12-07 03:50:00|35335|35330.2|35328|35323.2|35335|35330.2|35325|35320.2|158
1638849300000|2021-12-07 03:55:00|35327.5|35322.7|35323|35318.2|35329|35324.2|35318.5|35313.7|164
1638849600000|2021-12-07 04:00:00|35324.5|35319.7|35337|35332.2|35338.5|35333.7|35322|35317.2|162
1638849900000|2021-12-07 04:05:00|35337.5|35332.7|35347|35342.2|35349.5|35344.7|35337.5|35332.7|193
1638850200000|2021-12-07 04:10:00|35348|35343.2|35377.5|35372.7|35380.5|35375.7|35348|35343.2|806
1638850500000|2021-12-07 04:15:00|35377|35372.2|35366|35361.2|35377.5|35372.7|35364|35359.2|164
1638850800000|2021-12-07 04:20:00|35365.5|35360.7|35372|35367.2|35375|35370.2|35364|35359.2|135
1638851100000|2021-12-07 04:25:00|35372.5|35367.7|35377|35372.2|35380|35375.2|35367.5|35362.7|159
1638851400000|2021-12-07 04:30:00|35378|35373.2|35379.5|35374.7|35385.5|35380.7|35376.5|35371.7|146
1638851700000|2021-12-07 04:35:00|35380|35375.2|35368.5|35363.7|35382|35377.2|35367.5|35362.7|144
1638852000000|2021-12-07 04:40:00|35368|35363.2|35378|35373.2|35380.5|35375.7|35364.5|35359.7|114
1638852300000|2021-12-07 04:45:00|35377.5|35372.7|35359|35354.2|35377.5|35372.7|35358.5|35353.7|89
1638852600000|2021-12-07 04:50:00|35359.5|35354.7|35357|35352.2|35362|35357.2|35355.5|35350.7|217
1638852900000|2021-12-07 04:55:00|35358|35353.2|35370|35365.2|35371|35366.2|35357.5|35352.7|120
1638853200000|2021-12-07 05:00:00|35370.5|35365.7|35363|35358.2|35372|35367.2|35358.5|35353.7|97
1638853500000|2021-12-07 05:05:00|35363.5|35358.7|35368.5|35363.7|35369|35364.2|35359|35354.2|96
1638853800000|2021-12-07 05:10:00|35368|35363.2|35386|35381.2|35389|35384.2|35367|35362.2|287
1638854100000|2021-12-07 05:15:00|35385.5|35380.7|35389|35384.2|35399.5|35394.7|35382|35377.2|434
1638854400000|2021-12-07 05:20:00|35388.5|35383.7|35387|35382.2|35394|35389.2|35385.5|35380.7|173
1638854700000|2021-12-07 05:25:00|35387.5|35382.7|35390|35385.2|35392|35387.2|35385|35380.2|103
1638855000000|2021-12-07 05:30:00|35388|35383.2|35379|35374.2|35390.5|35385.7|35378|35373.2|145
1638855300000|2021-12-07 05:35:00|35379.5|35374.7|35394|35389.2|35405|35400.2|35379|35374.2|522
1638855600000|2021-12-07 05:40:00|35393.5|35388.7|35397|35392.2|35399.5|35394.7|35384|35379.2|283
1638855900000|2021-12-07 05:45:00|35396.5|35391.7|35398|35393.2|35401|35396.2|35385|35380.2|182
1638856200000|2021-12-07 05:50:00|35398.5|35393.7|35424|35419.2|35425.5|35420.7|35394.5|35389.7|709
1638856500000|2021-12-07 05:55:00|35424.5|35419.7|35433|35428.2|35436|35431.2|35423|35418.2|553
1638856800000|2021-12-07 06:00:00|35432.5|35427.7|35405|35400.2|35432.5|35427.7|35397.5|35392.7|464
1638857100000|2021-12-07 06:05:00|35404.5|35399.7|35408|35403.2|35415.5|35410.7|35402|35397.2|137
1638857400000|2021-12-07 06:10:00|35408.5|35403.7|35414|35409.2|35420|35415.2|35405|35400.2|157
1638857700000|2021-12-07 06:15:00|35414.5|35409.7|35417|35412.2|35420|35415.2|35407|35402.2|138
1638858000000|2021-12-07 06:20:00|35416|35411.2|35418|35413.2|35426|35421.2|35412.5|35407.7|152
1638858300000|2021-12-07 06:25:00|35417.5|35412.7|35404|35399.2|35420|35415.2|35402.5|35397.7|189
1638858600000|2021-12-07 06:30:00|35403.5|35398.7|35408|35403.2|35413|35408.2|35403.5|35398.7|136
1638858900000|2021-12-07 06:35:00|35407|35402.2|35406|35401.2|35411|35406.2|35402|35397.2|108
1638859200000|2021-12-07 06:40:00|35405.5|35400.7|35406.5|35401.7|35415|35410.2|35405|35400.2|176
1638859500000|2021-12-07 06:45:00|35407|35402.2|35414|35409.2|35418.5|35413.7|35402.5|35397.7|153
1638859800000|2021-12-07 06:50:00|35414.5|35409.7|35427|35422.2|35429|35424.2|35410.5|35405.7|243
1638860100000|2021-12-07 06:55:00|35426.5|35421.7|35423|35418.2|35426.5|35421.7|35412.5|35407.7|220
1638860400000|2021-12-07 07:00:00|35422.4|35418.8|35454.4|35450.8|35460.4|35456.8|35420.4|35416.8|881
1638860700000|2021-12-07 07:05:00|35455.4|35451.8|35458.4|35454.8|35472.4|35468.8|35447.4|35443.8|514
1638861000000|2021-12-07 07:10:00|35457.9|35454.3|35447.4|35443.8|35460.4|35456.8|35438.9|35435.3|295
1638861300000|2021-12-07 07:15:00|35447.9|35444.3|35456.4|35452.8|35463.9|35460.3|35444.4|35440.8|280
1638861600000|2021-12-07 07:20:00|35457.4|35453.8|35446.4|35442.8|35461.4|35457.8|35443.4|35439.8|303
1638861900000|2021-12-07 07:25:00|35445.9|35442.3|35439.4|35435.8|35449.4|35445.8|35436.4|35432.8|246
1638862200000|2021-12-07 07:30:00|35437.4|35433.8|35436.9|35433.3|35448.4|35444.8|35434.4|35430.8|261
1638862500000|2021-12-07 07:35:00|35437.4|35433.8|35438.4|35434.8|35445.9|35442.3|35436.4|35432.8|273
1638862800000|2021-12-07 07:40:00|35439.4|35435.8|35435.4|35431.8|35445.4|35441.8|35432.4|35428.8|237
1638863100000|2021-12-07 07:45:00|35435.9|35432.3|35439.9|35436.3|35449.9|35446.3|35434.4|35430.8|292
1638863400000|2021-12-07 07:50:00|35439.4|35435.8|35479.4|35475.8|35481.4|35477.8|35439.4|35435.8|489
1638863700000|2021-12-07 07:55:00|35478.9|35475.3|35483.4|35479.8|35494.9|35491.3|35468.4|35464.8|808
1638864000000|2021-12-07 08:00:00|35482.9|35479.3|35475.4|35471.8|35490.4|35486.8|35457.4|35453.8|1787
1638864300000|2021-12-07 08:05:00|35475.9|35472.3|35484.4|35480.8|35486.4|35482.8|35457.9|35454.3|1117
1638864600000|2021-12-07 08:10:00|35484.9|35481.3|35485.4|35481.8|35503.4|35499.8|35480.4|35476.8|1094
1638864900000|2021-12-07 08:15:00|35485.9|35482.3|35484.4|35480.8|35491.4|35487.8|35458.9|35455.3|715
1638865200000|2021-12-07 08:20:00|35483.9|35480.3|35475.4|35471.8|35489.4|35485.8|35468.9|35465.3|563
1638865500000|2021-12-07 08:25:00|35475.9|35472.3|35482.9|35479.3|35490.4|35486.8|35466.4|35462.8|510
1638865800000|2021-12-07 08:30:00|35484.4|35480.8|35494.4|35490.8|35494.9|35491.3|35470.9|35467.3|476
1638866100000|2021-12-07 08:35:00|35491.4|35487.8|35500.9|35497.3|35506.4|35502.8|35483.4|35479.8|455
1638866400000|2021-12-07 08:40:00|35499.9|35496.3|35520.4|35516.8|35521.9|35518.3|35495.4|35491.8|672
1638866700000|2021-12-07 08:45:00|35520.9|35517.3|35528.4|35524.8|35540.4|35536.8|35519.4|35515.8|608
1638867000000|2021-12-07 08:50:00|35527.9|35524.3|35528.9|35525.3|35534.4|35530.8|35512.9|35509.3|624
1638867300000|2021-12-07 08:55:00|35528.4|35524.8|35530.4|35526.8|35543.9|35540.3|35527.9|35524.3|348
1638867600000|2021-12-07 09:00:00|35524.4|35520.8|35509.9|35506.3|35532.4|35528.8|35507.9|35504.3|915
1638867900000|2021-12-07 09:05:00|35510.4|35506.8|35519.9|35516.3|35527.9|35524.3|35509.9|35506.3|328
1638868200000|2021-12-07 09:10:00|35520.4|35516.8|35520.4|35516.8|35524.4|35520.8|35508.4|35504.8|300
1638868500000|2021-12-07 09:15:00|35519.9|35516.3|35527.9|35524.3|35531.4|35527.8|35516.4|35512.8|247
1638868800000|2021-12-07 09:20:00|35527.4|35523.8|35542.9|35539.3|35544.4|35540.8|35525.9|35522.3|300
1638869100000|2021-12-07 09:25:00|35542.4|35538.8|35526.4|35522.8|35546.4|35542.8|35525.9|35522.3|404
1638869400000|2021-12-07 09:30:00|35526.9|35523.3|35505.4|35501.8|35533.4|35529.8|35504.9|35501.3|551
1638869700000|2021-12-07 09:35:00|35505.9|35502.3|35498.4|35494.8|35516.4|35512.8|35496.9|35493.3|345
1638870000000|2021-12-07 09:40:00|35498.9|35495.3|35521.4|35517.8|35523.9|35520.3|35496.9|35493.3|318
1638870300000|2021-12-07 09:45:00|35520.9|35517.3|35526.9|35523.3|35531.4|35527.8|35515.9|35512.3|242
1638870600000|2021-12-07 09:50:00|35527.4|35523.8|35525.4|35521.8|35532.4|35528.8|35520.4|35516.8|163
1638870900000|2021-12-07 09:55:00|35525.9|35522.3|35525.9|35522.3|35536.4|35532.8|35522.4|35518.8|175
1638871200000|2021-12-07 10:00:00|35525.4|35521.8|35547.4|35543.8|35552.9|35549.3|35523.4|35519.8|238
1638871500000|2021-12-07 10:05:00|35546.9|35543.3|35545.4|35541.8|35548.4|35544.8|35530.9|35527.3|254
1638871800000|2021-12-07 10:10:00|35545.9|35542.3|35566.4|35562.8|35567.4|35563.8|35539.9|35536.3|398
1638872100000|2021-12-07 10:15:00|35565.9|35562.3|35567.9|35564.3|35571.4|35567.8|35558.4|35554.8|278
1638872400000|2021-12-07 10:20:00|35567.4|35563.8|35562.4|35558.8|35572.9|35569.3|35556.4|35552.8|319
1638872700000|2021-12-07 10:25:00|35561.9|35558.3|35570.4|35566.8|35572.9|35569.3|35561.9|35558.3|168
1638873000000|2021-12-07 10:30:00|35570.9|35567.3|35557.4|35553.8|35570.9|35567.3|35554.9|35551.3|288
1638873300000|2021-12-07 10:35:00|35558.4|35554.8|35569.4|35565.8|35570.9|35567.3|35557.9|35554.3|302
1638873600000|2021-12-07 10:40:00|35568.9|35565.3|35575.4|35571.8|35586.4|35582.8|35564.9|35561.3|743
1638873900000|2021-12-07 10:45:00|35574.9|35571.3|35579.9|35576.3|35582.4|35578.8|35572.9|35569.3|255
1638874200000|2021-12-07 10:50:00|35580.4|35576.8|35594.4|35590.8|35641.4|35637.8|35576.9|35573.3|2066
1638874500000|2021-12-07 10:55:00|35594.9|35591.3|35593.4|35589.8|35596.9|35593.3|35579.4|35575.8|424
1638874800000|2021-12-07 11:00:00|35592.4|35588.8|35588.4|35584.8|35594.9|35591.3|35577.9|35574.3|207
1638875100000|2021-12-07 11:05:00|35587.9|35584.3|35588.4|35584.8|35596.4|35592.8|35583.9|35580.3|149
1638875400000|2021-12-07 11:10:00|35587.9|35584.3|35587.4|35583.8|35598.9|35595.3|35582.4|35578.8|360
1638875700000|2021-12-07 11:15:00|35587.9|35584.3|35596.4|35592.8|35596.4|35592.8|35587.9|35584.3|76
1638876000000|2021-12-07 11:20:00|35595.9|35592.3|35582.4|35578.8|35596.4|35592.8|35578.9|35575.3|214
1638876300000|2021-12-07 11:25:00|35581.9|35578.3|35580.4|35576.8|35590.9|35587.3|35573.4|35569.8|312
1638876600000|2021-12-07 11:30:00|35579.9|35576.3|35583.4|35579.8|35594.9|35591.3|35579.4|35575.8|166
1638876900000|2021-12-07 11:35:00|35583.9|35580.3|35594.4|35590.8|35595.9|35592.3|35579.4|35575.8|234
1638877200000|2021-12-07 11:40:00|35593.9|35590.3|35598.9|35595.3|35601.9|35598.3|35590.4|35586.8|220
1638877500000|2021-12-07 11:45:00|35599.4|35595.8|35587.4|35583.8|35600.4|35596.8|35584.4|35580.8|298
1638877800000|2021-12-07 11:50:00|35587.9|35584.3|35585.4|35581.8|35594.9|35591.3|35582.4|35578.8|160
1638878100000|2021-12-07 11:55:00|35584.9|35581.3|35588.4|35584.8|35593.9|35590.3|35583.9|35580.3|232
1638878400000|2021-12-07 12:00:00|35587.9|35584.3|35559.4|35555.8|35600.4|35596.8|35555.9|35552.3|966
1638878700000|2021-12-07 12:05:00|35559.9|35556.3|35571.4|35567.8|35577.4|35573.8|35548.9|35545.3|515
1638879000000|2021-12-07 12:10:00|35571.9|35568.3|35569.9|35566.3|35580.9|35577.3|35564.4|35560.8|307
1638879300000|2021-12-07 12:15:00|35569.4|35565.8|35571.9|35568.3|35578.4|35574.8|35563.4|35559.8|508
1638879600000|2021-12-07 12:20:00|35570.9|35567.3|35574.9|35571.3|35581.4|35577.8|35568.9|35565.3|367
1638879900000|2021-12-07 12:25:00|35574.4|35570.8|35570.4|35566.8|35575.9|35572.3|35567.9|35564.3|175
1638880200000|2021-12-07 12:30:00|35569.9|35566.3|35568.4|35564.8|35574.4|35570.8|35561.4|35557.8|252
1638880500000|2021-12-07 12:35:00|35568.9|35565.3|35567.4|35563.8|35576.9|35573.3|35564.9|35561.3|275
1638880800000|2021-12-07 12:40:00|35567.9|35564.3|35574.9|35571.3|35579.4|35575.8|35564.4|35560.8|216
1638881100000|2021-12-07 12:45:00|35574.4|35570.8|35577.9|35574.3|35581.4|35577.8|35572.9|35569.3|124
1638881400000|2021-12-07 12:50:00|35578.4|35574.8|35588.4|35584.8|35590.4|35586.8|35577.9|35574.3|189
1638881700000|2021-12-07 12:55:00|35588.9|35585.3|35582.4|35578.8|35589.9|35586.3|35579.9|35576.3|201
1638882000000|2021-12-07 13:00:00|35581.9|35578.3|35567.9|35564.3|35584.9|35581.3|35564.9|35561.3|663
1638882300000|2021-12-07 13:05:00|35567.4|35563.8|35566.9|35563.3|35575.4|35571.8|35556.9|35553.3|438
1638882600000|2021-12-07 13:10:00|35565.4|35561.8|35586.9|35583.3|35586.9|35583.3|35563.9|35560.3|247
1638882900000|2021-12-07 13:15:00|35586.4|35582.8|35585.9|35582.3|35589.9|35586.3|35579.4|35575.8|320
1638883200000|2021-12-07 13:20:00|35584.4|35580.8|35582.4|35578.8|35588.4|35584.8|35575.9|35572.3|280
1638883500000|2021-12-07 13:25:00|35581.9|35578.3|35588.4|35584.8|35598.9|35595.3|35581.9|35578.3|399
1638883800000|2021-12-07 13:30:00|35589.9|35586.3|35573.4|35569.8|35589.9|35586.3|35571.4|35567.8|385
1638884100000|2021-12-07 13:35:00|35572.9|35569.3|35581.4|35577.8|35593.9|35590.3|35569.4|35565.8|311
1638884400000|2021-12-07 13:40:00|35581.9|35578.3|35571.4|35567.8|35582.4|35578.8|35569.4|35565.8|397
1638884700000|2021-12-07 13:45:00|35571.9|35568.3|35575.4|35571.8|35575.9|35572.3|35563.4|35559.8|260
1638885000000|2021-12-07 13:50:00|35574.9|35571.3|35554.4|35550.8|35576.9|35573.3|35550.4|35546.8|483
1638885300000|2021-12-07 13:55:00|35553.9|35550.3|35548.4|35544.8|35559.4|35555.8|35544.9|35541.3|441
1638885600000|2021-12-07 14:00:00|35547.9|35544.3|35556.4|35552.8|35557.9|35554.3|35544.9|35541.3|431
1638885900000|2021-12-07 14:05:00|35555.9|35552.3|35551.9|35548.3|35558.9|35555.3|35551.4|35547.8|241
1638886200000|2021-12-07 14:10:00|35551.4|35547.8|35541.4|35537.8|35551.9|35548.3|35535.9|35532.3|465
1638886500000|2021-12-07 14:15:00|35540.9|35537.3|35524.4|35520.8|35541.9|35538.3|35520.9|35517.3|698
1638886800000|2021-12-07 14:20:00|35523.9|35520.3|35535.9|35532.3|35545.4|35541.8|35515.9|35512.3|544
1638887100000|2021-12-07 14:25:00|35536.4|35532.8|35544.4|35540.8|35567.4|35563.8|35528.4|35524.8|1062
1638887400000|2021-12-07 14:30:00|35543.8|35541.4|35563.8|35561.4|35631.8|35629.4|35532.3|35529.9|5867
1638887700000|2021-12-07 14:35:00|35564.8|35562.4|35586.8|35584.4|35616.3|35613.9|35564.8|35562.4|2646
1638888000000|2021-12-07 14:40:00|35585.8|35583.4|35651.3|35648.9|35651.3|35648.9|35579.8|35577.4|2834
1638888300000|2021-12-07 14:45:00|35651.8|35649.4|35669.8|35667.4|35669.8|35667.4|35625.8|35623.4|3279
1638888600000|2021-12-07 14:50:00|35669.3|35666.9|35654.3|35651.9|35672.3|35669.9|35643.8|35641.4|2934
1638888900000|2021-12-07 14:55:00|35655.3|35652.9|35698.3|35695.9|35698.3|35695.9|35644.3|35641.9|2854
1638889200000|2021-12-07 15:00:00|35697.8|35695.4|35690.3|35687.9|35708.3|35705.9|35676.8|35674.4|3128
1638889500000|2021-12-07 15:05:00|35690.8|35688.4|35721.8|35719.4|35722.8|35720.4|35678.3|35675.9|2647
1638889800000|2021-12-07 15:10:00|35722.3|35719.9|35767.5|35765.1|35768.5|35766.1|35715.3|35712.9|3183
1638890100000|2021-12-07 15:15:00|35770.5|35768.1|35763|35760.6|35776.5|35774.1|35755|35752.6|2128
1638890400000|2021-12-07 15:20:00|35763.5|35761.1|35756|35753.6|35779.5|35777.1|35754|35751.6|2015
1638890700000|2021-12-07 15:25:00|35756.5|35754.1|35739.5|35737.1|35773.5|35771.1|35738|35735.6|1535
1638891000000|2021-12-07 15:30:00|35740.5|35738.1|35752|35749.6|35766.5|35764.1|35740.5|35738.1|1407
1638891300000|2021-12-07 15:35:00|35752.5|35750.1|35743.5|35741.1|35756.5|35754.1|35732.5|35730.1|1426
1638891600000|2021-12-07 15:40:00|35744|35741.6|35766|35763.6|35777.5|35775.1|35738.5|35736.1|2157
1638891900000|2021-12-07 15:45:00|35766.5|35764.1|35767.5|35765.1|35783.5|35781.1|35754|35751.6|1353
1638892200000|2021-12-07 15:50:00|35767|35764.6|35790.5|35788.1|35808|35805.6|35764.5|35762.1|1863
1638892500000|2021-12-07 15:55:00|35792.5|35790.1|35804.5|35802.1|35809.5|35807.1|35781.5|35779.1|1451
1638892800000|2021-12-07 16:00:00|35805|35802.6|35797.5|35795.1|35823|35820.6|35797.5|35795.1|2061
1638893100000|2021-12-07 16:05:00|35798|35795.6|35810.5|35808.1|35814|35811.6|35795|35792.6|953
1638893400000|2021-12-07 16:10:00|35811|35808.6|35770.5|35768.1|35813|35810.6|35760.5|35758.1|1730
1638893700000|2021-12-07 16:15:00|35769.5|35767.1|35781|35778.6|35787|35784.6|35762.5|35760.1|980
1638894000000|2021-12-07 16:20:00|35781.5|35779.1|35773|35770.6|35785|35782.6|35763.5|35761.1|1044
1638894300000|2021-12-07 16:25:00|35772.5|35770.1|35770|35767.6|35785|35782.6|35761|35758.6|1271
1638894600000|2021-12-07 16:30:00|35770.5|35768.1|35765|35762.6|35777|35774.6|35749.5|35747.1|1476
1638894900000|2021-12-07 16:35:00|35765.5|35763.1|35775.5|35773.1|35781.5|35779.1|35762|35759.6|726
1638895200000|2021-12-07 16:40:00|35776|35773.6|35765|35762.6|35785|35782.6|35761|35758.6|597
1638895500000|2021-12-07 16:45:00|35768|35765.6|35762|35759.6|35770.5|35768.1|35755.5|35753.1|537
1638895800000|2021-12-07 16:50:00|35761.5|35759.1|35767|35764.6|35777.5|35775.1|35755|35752.6|434
1638896100000|2021-12-07 16:55:00|35766.5|35764.1|35765|35762.6|35783.5|35781.1|35764|35761.6|763
1638896400000|2021-12-07 17:00:00|35765.5|35763.1|35764.5|35762.1|35776.5|35774.1|35761|35758.6|498
1638896700000|2021-12-07 17:05:00|35764|35761.6|35761|35758.6|35778.5|35776.1|35756|35753.6|1233
1638897000000|2021-12-07 17:10:00|35761.5|35759.1|35759.5|35757.1|35770.5|35768.1|35758.5|35756.1|435
1638897300000|2021-12-07 17:15:00|35760|35757.6|35738.5|35736.1|35763.5|35761.1|35728.5|35726.1|1431
1638897600000|2021-12-07 17:20:00|35738|35735.6|35748.5|35746.1|35755.5|35753.1|35735.5|35733.1|1117
1638897900000|2021-12-07 17:25:00|35749|35746.6|35738.5|35736.1|35755.5|35753.1|35734.5|35732.1|693
1638898200000|2021-12-07 17:30:00|35738|35735.6|35744|35741.6|35748.5|35746.1|35737.5|35735.1|642
1638898500000|2021-12-07 17:35:00|35744.5|35742.1|35747.5|35745.1|35750|35747.6|35736.5|35734.1|639
1638898800000|2021-12-07 17:40:00|35747|35744.6|35736.9|35734.5|35748.5|35746.1|35732.4|35730|496
1638899100000|2021-12-07 17:45:00|35737.4|35735|35742.4|35740|35745.9|35743.5|35735.9|35733.5|599
1638899400000|2021-12-07 17:50:00|35742.9|35740.5|35743.4|35741|35750.4|35748|35738.9|35736.5|687
1638899700000|2021-12-07 17:55:00|35743.9|35741.5|35755.9|35753.5|35756.4|35754|35739.4|35737|714
1638900000000|2021-12-07 18:00:00|35756.4|35754|35733.9|35731.5|35756.4|35754|35732.4|35730|618
1638900300000|2021-12-07 18:05:00|35734.4|35732|35705.9|35703.5|35737.4|35735|35702.9|35700.5|1775
1638900600000|2021-12-07 18:10:00|35706.4|35704|35693.4|35691|35712.4|35710|35685.4|35683|1465
1638900900000|2021-12-07 18:15:00|35694.9|35692.5|35729.4|35727|35732.4|35730|35694.9|35692.5|1037
1638901200000|2021-12-07 18:20:00|35729.9|35727.5|35723.4|35721|35735.9|35733.5|35723.4|35721|390
1638901500000|2021-12-07 18:25:00|35724.4|35722|35737.9|35735.5|35738.9|35736.5|35720.9|35718.5|451
1638901800000|2021-12-07 18:30:00|35737.4|35735|35739.4|35737|35742.9|35740.5|35729.4|35727|407
1638902100000|2021-12-07 18:35:00|35738.9|35736.5|35744.4|35742|35746.4|35744|35725.4|35723|547
1638902400000|2021-12-07 18:40:00|35743.9|35741.5|35746.9|35744.5|35752.4|35750|35737.4|35735|442
1638902700000|2021-12-07 18:45:00|35747.4|35745|35746.4|35744|35756.4|35754|35740.4|35738|530
1638903000000|2021-12-07 18:50:00|35746.9|35744.5|35750.4|35748|35769.4|35767|35744.4|35742|1183
1638903300000|2021-12-07 18:55:00|35750.9|35748.5|35742.9|35740.5|35752.4|35750|35741.4|35739|403
1638903600000|2021-12-07 19:00:00|35743.4|35741|35731.4|35729|35744.9|35742.5|35718.4|35716|938
1638903900000|2021-12-07 19:05:00|35732.4|35730|35736.4|35734|35736.4|35734|35721.4|35719|329
1638904200000|2021-12-07 19:10:00|35735.4|35733|35737.4|35735|35741.4|35739|35724.9|35722.5|610
1638904500000|2021-12-07 19:15:00|35737.9|35735.5|35737.9|35735.5|35738.9|35736.5|35727.4|35725|253
1638904800000|2021-12-07 19:20:00|35735.9|35733.5|35739.9|35737.5|35743.9|35741.5|35731.4|35729|403
1638905100000|2021-12-07 19:25:00|35739.4|35737|35742.4|35740|35757.4|35755|35737.4|35735|577
1638905400000|2021-12-07 19:30:00|35742.9|35740.5|35733.4|35731|35742.9|35740.5|35729.9|35727.5|447
1638905700000|2021-12-07 19:35:00|35735.9|35733.5|35728.4|35726|35737.9|35735.5|35716.9|35714.5|669
1638906000000|2021-12-07 19:40:00|35727.9|35725.5|35745.4|35743|35746.4|35744|35726.9|35724.5|837
1638906300000|2021-12-07 19:45:00|35745.9|35743.5|35733.4|35731|35750.4|35748|35723.4|35721|685
1638906600000|2021-12-07 19:50:00|35732.4|35730|35741.4|35739|35745.4|35743|35725.9|35723.5|403
1638906900000|2021-12-07 19:55:00|35740.9|35738.5|35742.9|35740.5|35751.4|35749|35736.9|35734.5|665
1638907200000|2021-12-07 20:00:00|35742.4|35740|35754.4|35752|35757.4|35755|35731.4|35729|661
1638907500000|2021-12-07 20:05:00|35753.4|35751|35754.4|35752|35770.9|35768.5|35748.4|35746|796
1638907800000|2021-12-07 20:10:00|35754.9|35752.5|35741.9|35739.5|35757.4|35755|35729.4|35727|1263
1638908100000|2021-12-07 20:15:00|35741.4|35739|35735.4|35733|35753.4|35751|35735.4|35733|663
1638908400000|2021-12-07 20:20:00|35737.1|35734.7|35699.1|35696.7|35741.1|35738.7|35699.1|35696.7|1371
1638908700000|2021-12-07 20:25:00|35700.1|35697.7|35684.1|35681.7|35714.1|35711.7|35684.1|35681.7|1417
1638909000000|2021-12-07 20:30:00|35684.6|35682.2|35668.6|35666.2|35696.1|35693.7|35664.6|35662.2|2002
1638909300000|2021-12-07 20:35:00|35669.1|35666.7|35631.1|35628.7|35672.1|35669.7|35626.1|35623.7|2219
1638909600000|2021-12-07 20:40:00|35630.6|35628.2|35659.1|35656.7|35668.1|35665.7|35629.1|35626.7|2214
1638909900000|2021-12-07 20:45:00|35657.1|35654.7|35653.1|35650.7|35669.6|35667.2|35632.1|35629.7|1902
1638910200000|2021-12-07 20:50:00|35652.6|35650.2|35665.6|35663.2|35671.1|35668.7|35598.1|35595.7|3898
1638910500000|2021-12-07 20:55:00|35667.6|35665.2|35736.1|35733.7|35740.1|35737.7|35656.1|35653.7|7021
1638910800000|2021-12-07 21:00:00|35737.3|35732.5|35749.8|35745|35767.8|35763|35730.8|35726|1468
1638911100000|2021-12-07 21:05:00|35749.3|35744.5|35784.8|35780|35795.8|35791|35749.3|35744.5|1113
1638911400000|2021-12-07 21:10:00|35785.3|35780.5|35789.8|35785|35797.3|35792.5|35775.3|35770.5|779
1638911700000|2021-12-07 21:15:00|35789.3|35784.5|35798.3|35793.5|35808.8|35804|35781.3|35776.5|663
1638912000000|2021-12-07 21:20:00|35797.3|35792.5|35796.3|35791.5|35803.3|35798.5|35786.3|35781.5|333
1638912300000|2021-12-07 21:25:00|35795.8|35791|35791.8|35787|35802.8|35798|35791.8|35787|169
1638912600000|2021-12-07 21:30:00|35792.3|35787.5|35799.8|35795|35806.8|35802|35792.3|35787.5|175
1638912900000|2021-12-07 21:35:00|35799.3|35794.5|35791.8|35787|35802.8|35798|35790.8|35786|156
1638913200000|2021-12-07 21:40:00|35791.3|35786.5|35806.8|35802|35808.8|35804|35791.3|35786.5|243
1638913500000|2021-12-07 21:45:00|35806.3|35801.5|35795.8|35791|35809.3|35804.5|35794.3|35789.5|203
1638913800000|2021-12-07 21:50:00|35795.3|35790.5|35796.3|35791.5|35799.3|35794.5|35791.8|35787|202
1638914100000|2021-12-07 21:55:00|35795.8|35791|35792.7|35782.9|35798.3|35793.5|35788.8|35781.1|138
1638914400000|2021-12-07 22:00:00|35793.5|35783.7|35792.5|35782.7|35794.9|35785.1|35791.7|35781.9|0
1638914700000|2021-12-07 22:05:00|35791.2|35781.4|35790.9|35781.1|35793|35783.2|35790.7|35780.9|0
1638915000000|2021-12-07 22:10:00|35791|35781.2|35792|35782.2|35792|35782.2|35790.6|35780.8|0
1638915300000|2021-12-07 22:15:00|35791.8|35782|35792.7|35782.9|35792.8|35783|35790.2|35780.4|0
1638915600000|2021-12-07 22:20:00|35791.9|35782.1|35799.3|35789.5|35802.1|35792.3|35791.9|35782.1|0
1638915900000|2021-12-07 22:25:00|35799.5|35789.7|35801|35791.2|35803.2|35793.4|35798|35788.2|0
1638916200000|2021-12-07 22:30:00|35801.2|35791.4|35800.7|35790.9|35801.2|35791.4|35796.8|35787|0
1638916500000|2021-12-07 22:35:00|35800.6|35790.8|35797.7|35787.9|35800.9|35791.1|35797.2|35787.4|0
1638916800000|2021-12-07 22:40:00|35797.1|35787.3|35794.6|35784.8|35797.9|35788.1|35794.6|35784.8|0
1638917100000|2021-12-07 22:45:00|35794.9|35785.1|35795.9|35786.1|35799.5|35789.7|35794.9|35785.1|0
1638917400000|2021-12-07 22:50:00|35797.3|35787.5|35801.5|35791.7|35804.4|35794.6|35796.2|35786.4|0
1638917700000|2021-12-07 22:55:00|35801.7|35791.9|35799.4|35789.6|35803.2|35793.4|35798.6|35788.8|0
1638918000000|2021-12-07 23:00:00|35794.8|35785|35754.3|35749.5|35805.8|35801|35748.8|35744|490
1638918300000|2021-12-07 23:05:00|35754.8|35750|35744.3|35739.5|35755.8|35751|35743.3|35738.5|239
1638918600000|2021-12-07 23:10:00|35745.8|35741|35742.3|35737.5|35746.8|35742|35733.3|35728.5|177
1638918900000|2021-12-07 23:15:00|35741.3|35736.5|35748.8|35744|35750.3|35745.5|35741.3|35736.5|131
1638919200000|2021-12-07 23:20:00|35748.3|35743.5|35748.8|35744|35753.3|35748.5|35735.8|35731|183
1638919500000|2021-12-07 23:25:00|35747.3|35742.5|35741.8|35737|35747.8|35743|35738.8|35734|123
1638919800000|2021-12-07 23:30:00|35742.3|35737.5|35740.3|35735.5|35745.8|35741|35739.3|35734.5|95
1638920100000|2021-12-07 23:35:00|35739.3|35734.5|35747.8|35743|35751.8|35747|35737.3|35732.5|182
1638920400000|2021-12-07 23:40:00|35748.3|35743.5|35748.8|35744|35752.8|35748|35742.3|35737.5|75
1638920700000|2021-12-07 23:45:00|35747.8|35743|35749.3|35744.5|35760.8|35756|35740.8|35736|220
1638921000000|2021-12-07 23:50:00|35748.8|35744|35754.8|35750|35755.8|35751|35742.8|35738|74
1638921300000|2021-12-07 23:55:00|35754.3|35749.5|35743.8|35739|35758.8|35754|35737.3|35732.5|153
1638921600000|2021-12-08 00:00:00|35744.3|35739.5|35728.8|35724|35745.8|35741|35721.8|35717|339
1638921900000|2021-12-08 00:05:00|35729.3|35724.5|35715.8|35711|35731.3|35726.5|35708.8|35704|431
1638922200000|2021-12-08 00:10:00|35714.8|35710|35700.8|35696|35715.8|35711|35696.3|35691.5|385
1638922500000|2021-12-08 00:15:00|35700.3|35695.5|35698.8|35694|35707.3|35702.5|35690.8|35686|298
1638922800000|2021-12-08 00:20:00|35699.3|35694.5|35691.8|35687|35706.8|35702|35686.3|35681.5|181
1638923100000|2021-12-08 00:25:00|35692.3|35687.5|35724.8|35720|35724.8|35720|35691.8|35687|234
1638923400000|2021-12-08 00:30:00|35725.3|35720.5|35744.8|35740|35748.8|35744|35724.8|35720|368
1638923700000|2021-12-08 00:35:00|35745.3|35740.5|35738.3|35733.5|35747.3|35742.5|35735.8|35731|136
1638924000000|2021-12-08 00:40:00|35737.8|35733|35754.8|35750|35757.8|35753|35736.8|35732|192
1638924300000|2021-12-08 00:45:00|35755.3|35750.5|35759.8|35755|35764.8|35760|35752.8|35748|219
1638924600000|2021-12-08 00:50:00|35760.3|35755.5|35771.3|35766.5|35772.3|35767.5|35760.3|35755.5|147
1638924900000|2021-12-08 00:55:00|35771.8|35767|35811.3|35806.5|35813.8|35809|35770.3|35765.5|632
1638925200000|2021-12-08 01:00:00|35812.3|35807.5|35790.8|35786|35814.8|35810|35788.3|35783.5|486
1638925500000|2021-12-08 01:05:00|35791.8|35787|35781.8|35777|35792.8|35788|35766.8|35762|203
1638925800000|2021-12-08 01:10:00|35781.3|35776.5|35786.8|35782|35794.3|35789.5|35776.8|35772|156
1638926100000|2021-12-08 01:15:00|35787.8|35783|35781.8|35777|35789.8|35785|35775.8|35771|148
1638926400000|2021-12-08 01:20:00|35781.3|35776.5|35765.8|35761|35781.3|35776.5|35759.3|35754.5|243
1638926700000|2021-12-08 01:25:00|35765.3|35760.5|35765.8|35761|35775.3|35770.5|35760.8|35756|129
1638927000000|2021-12-08 01:30:00|35763.8|35759|35749.3|35744.5|35770.8|35766|35741.8|35737|277
1638927300000|2021-12-08 01:35:00|35749.8|35745|35749.8|35745|35766.8|35762|35747.8|35743|164
1638927600000|2021-12-08 01:40:00|35750.3|35745.5|35760.8|35756|35770.8|35766|35749.8|35745|113
1638927900000|2021-12-08 01:45:00|35761.3|35756.5|35752.8|35748|35764.8|35760|35750.8|35746|80
1638928200000|2021-12-08 01:50:00|35753.3|35748.5|35761.3|35756.5|35770.8|35766|35753.3|35748.5|96
1638928500000|2021-12-08 01:55:00|35761.8|35757|35762.3|35757.5|35770.8|35766|35761.8|35757|134
1638928800000|2021-12-08 02:00:00|35762.8|35758|35785.8|35781|35787.8|35783|35761.3|35756.5|182
1638929100000|2021-12-08 02:05:00|35785.3|35780.5|35778.8|35774|35787.8|35783|35777.8|35773|91
1638929400000|2021-12-08 02:10:00|35779.3|35774.5|35792.8|35788|35795.3|35790.5|35777.3|35772.5|106
1638929700000|2021-12-08 02:15:00|35793.3|35788.5|35824.8|35820|35841.3|35836.5|35791.8|35787|814
1638930000000|2021-12-08 02:20:00|35825.3|35820.5|35812.8|35808|35831.8|35827|35811.8|35807|209
1638930300000|2021-12-08 02:25:00|35812.3|35807.5|35805.8|35801|35812.8|35808|35803.8|35799|161
1638930600000|2021-12-08 02:30:00|35806.3|35801.5|35808.8|35804|35811.8|35807|35786.8|35782|262
1638930900000|2021-12-08 02:35:00|35808.3|35803.5|35811.8|35807|35813.3|35808.5|35803.3|35798.5|189
1638931200000|2021-12-08 02:40:00|35812.3|35807.5|35815.8|35811|35815.8|35811|35796.3|35791.5|158
1638931500000|2021-12-08 02:45:00|35815.3|35810.5|35820.8|35816|35829.8|35825|35811.8|35807|252
1638931800000|2021-12-08 02:50:00|35821.3|35816.5|35808.8|35804|35824.3|35819.5|35806.8|35802|108
1638932100000|2021-12-08 02:55:00|35809.3|35804.5|35808.8|35804|35813.8|35809|35802.8|35798|128
1638932400000|2021-12-08 03:00:00|35809.8|35805|35803.3|35798.5|35813.8|35809|35793.8|35789|165
1638932700000|2021-12-08 03:05:00|35802.8|35798|35802.8|35798|35803.3|35798.5|35793.8|35789|86
1638933000000|2021-12-08 03:10:00|35802.3|35797.5|35798.8|35794|35802.8|35798|35792.3|35787.5|115
1638933300000|2021-12-08 03:15:00|35799.3|35794.5|35804.8|35800|35814.8|35810|35798.8|35794|129
1638933600000|2021-12-08 03:20:00|35804.3|35799.5|35805.3|35800.5|35805.8|35801|35795.3|35790.5|81
1638933900000|2021-12-08 03:25:00|35805.8|35801|35799.8|35795|35813.8|35809|35798.3|35793.5|134
1638934200000|2021-12-08 03:30:00|35800.3|35795.5|35824.8|35820|35826.8|35822|35798.8|35794|308
1638934500000|2021-12-08 03:35:00|35824.3|35819.5|35832.3|35827.5|35832.8|35828|35817.8|35813|204
1638934800000|2021-12-08 03:40:00|35832.8|35828|35836.3|35831.5|35843.8|35839|35831.3|35826.5|273
1638935100000|2021-12-08 03:45:00|35835.8|35831|35828.8|35824|35838.8|35834|35826.8|35822|179
1638935400000|2021-12-08 03:50:00|35828.3|35823.5|35831.8|35827|35834.8|35830|35824.3|35819.5|166
1638935700000|2021-12-08 03:55:00|35831.3|35826.5|35824.8|35820|35833.3|35828.5|35821.8|35817|147
1638936000000|2021-12-08 04:00:00|35825.3|35820.5|35829.8|35825|35832.8|35828|35822.8|35818|151
1638936300000|2021-12-08 04:05:00|35829.3|35824.5|35826.8|35822|35833.8|35829|35825.8|35821|87
1638936600000|2021-12-08 04:10:00|35827.3|35822.5|35834.8|35830|35836.3|35831.5|35824.8|35820|84
1638936900000|2021-12-08 04:15:00|35834.3|35829.5|35833.8|35829|35841.3|35836.5|35832.3|35827.5|101
1638937200000|2021-12-08 04:20:00|35834.3|35829.5|35836.8|35832|35838.8|35834|35832.3|35827.5|50
1638937500000|2021-12-08 04:25:00|35837.3|35832.5|35837.3|35832.5|35840.3|35835.5|35834.8|35830|39
1638937800000|2021-12-08 04:30:00|35836.8|35832|35845.8|35841|35848.8|35844|35834.8|35830|281
1638938100000|2021-12-08 04:35:00|35845.3|35840.5|35831.8|35827|35847.3|35842.5|35829.8|35825|102
1638938400000|2021-12-08 04:40:00|35831.3|35826.5|35830.8|35826|35832.8|35828|35822.8|35818|82
1638938700000|2021-12-08 04:45:00|35830.3|35825.5|35819.8|35815|35831.3|35826.5|35818.3|35813.5|96
1638939000000|2021-12-08 04:50:00|35819.3|35814.5|35806.8|35802|35821.8|35817|35805.8|35801|124
1638939300000|2021-12-08 04:55:00|35805.8|35801|35818.8|35814|35822.8|35818|35804.3|35799.5|152
1638939600000|2021-12-08 05:00:00|35819.3|35814.5|35817.3|35812.5|35827.8|35823|35815.3|35810.5|184
1638939900000|2021-12-08 05:05:00|35816.8|35812|35803.8|35799|35816.8|35812|35800.3|35795.5|100
1638940200000|2021-12-08 05:10:00|35803.3|35798.5|35801.3|35796.5|35805.8|35801|35792.3|35787.5|142
1638940500000|2021-12-08 05:15:00|35800.8|35796|35797.3|35792.5|35803.8|35799|35795.3|35790.5|45
1638940800000|2021-12-08 05:20:00|35797.8|35793|35793.8|35789|35802.3|35797.5|35789.8|35785|122
1638941100000|2021-12-08 05:25:00|35794.3|35789.5|35808.8|35804|35810.8|35806|35793.3|35788.5|74
1638941400000|2021-12-08 05:30:00|35808.3|35803.5|35791.8|35787|35808.3|35803.5|35784.8|35780|156
1638941700000|2021-12-08 05:35:00|35792.3|35787.5|35800.8|35796|35802.3|35797.5|35790.8|35786|50
1638942000000|2021-12-08 05:40:00|35800.3|35795.5|35796.8|35792|35803.8|35799|35795.3|35790.5|37
1638942300000|2021-12-08 05:45:00|35796.3|35791.5|35792.3|35787.5|35797.3|35792.5|35788.3|35783.5|50
1638942600000|2021-12-08 05:50:00|35791.8|35787|35799.8|35795|35801.8|35797|35791.8|35787|47
1638942900000|2021-12-08 05:55:00|35800.3|35795.5|35823.3|35818.5|35826.8|35822|35798.8|35794|185
1638943200000|2021-12-08 06:00:00|35822.8|35818|35819.8|35815|35831.8|35827|35812.3|35807.5|233
1638943500000|2021-12-08 06:05:00|35819.3|35814.5|35819.8|35815|35823.8|35819|35815.3|35810.5|94
1638943800000|2021-12-08 06:10:00|35820.3|35815.5|35805.8|35801|35821.8|35817|35804.8|35800|82
1638944100000|2021-12-08 06:15:00|35806.3|35801.5|35811.8|35807|35815.3|35810.5|35805.8|35801|50
1638944400000|2021-12-08 06:20:00|35811.3|35806.5|35798.8|35794|35818.3|35813.5|35798.8|35794|92
1638944700000|2021-12-08 06:25:00|35799.3|35794.5|35809.8|35805|35810.8|35806|35798.8|35794|80
1638945000000|2021-12-08 06:30:00|35809.3|35804.5|35805.8|35801|35812.3|35807.5|35800.8|35796|46
1638945300000|2021-12-08 06:35:00|35805.3|35800.5|35791.8|35787|35805.8|35801|35791.8|35787|103
1638945600000|2021-12-08 06:40:00|35790.8|35786|35785.8|35781|35792.8|35788|35785.3|35780.5|117
1638945900000|2021-12-08 06:45:00|35785.3|35780.5|35791.8|35787|35793.3|35788.5|35781.8|35777|127
1638946200000|2021-12-08 06:50:00|35792.3|35787.5|35788.8|35784|35797.8|35793|35787.3|35782.5|82
1638946500000|2021-12-08 06:55:00|35789.8|35785|35787.8|35783|35796.3|35791.5|35785.3|35780.5|69
1638946800000|2021-12-08 07:00:00|35787.2|35783.6|35781.2|35777.6|35805.7|35802.1|35779.2|35775.6|304
1638947100000|2021-12-08 07:05:00|35781.7|35778.1|35763.2|35759.6|35793.7|35790.1|35760.2|35756.6|366
1638947400000|2021-12-08 07:10:00|35763.7|35760.1|35775.2|35771.6|35775.2|35771.6|35755.2|35751.6|257
1638947700000|2021-12-08 07:15:00|35774.7|35771.1|35768.2|35764.6|35775.7|35772.1|35763.7|35760.1|138
1638948000000|2021-12-08 07:20:00|35766.2|35762.6|35747.2|35743.6|35767.2|35763.6|35744.2|35740.6|195
1638948300000|2021-12-08 07:25:00|35745.2|35741.6|35739.7|35736.1|35752.2|35748.6|35729.2|35725.6|368
1638948600000|2021-12-08 07:30:00|35740.2|35736.6|35745.7|35742.1|35746.7|35743.1|35732.2|35728.6|170
1638948900000|2021-12-08 07:35:00|35746.2|35742.6|35750.2|35746.6|35759.2|35755.6|35742.2|35738.6|285
1638949200000|2021-12-08 07:40:00|35749.7|35746.1|35747.7|35744.1|35753.7|35750.1|35741.2|35737.6|213
1638949500000|2021-12-08 07:45:00|35748.2|35744.6|35768.2|35764.6|35768.7|35765.1|35745.2|35741.6|204
1638949800000|2021-12-08 07:50:00|35769.2|35765.6|35767.2|35763.6|35771.2|35767.6|35759.7|35756.1|229
1638950100000|2021-12-08 07:55:00|35766.7|35763.1|35780.7|35777.1|35785.7|35782.1|35765.7|35762.1|411
1638950400000|2021-12-08 08:00:00|35779.2|35775.6|35792.2|35788.6|35809.7|35806.1|35768.2|35764.6|1386
1638950700000|2021-12-08 08:05:00|35792.7|35789.1|35803.2|35799.6|35815.2|35811.6|35792.7|35789.1|588
1638951000000|2021-12-08 08:10:00|35801.7|35798.1|35780.2|35776.6|35813.7|35810.1|35778.7|35775.1|474
1638951300000|2021-12-08 08:15:00|35780.7|35777.1|35761.2|35757.6|35785.2|35781.6|35749.2|35745.6|702
1638951600000|2021-12-08 08:20:00|35760.7|35757.1|35772.2|35768.6|35775.2|35771.6|35743.2|35739.6|332
1638951900000|2021-12-08 08:25:00|35772.7|35769.1|35783.2|35779.6|35797.2|35793.6|35766.2|35762.6|312
1638952200000|2021-12-08 08:30:00|35781.7|35778.1|35804.2|35800.6|35804.2|35800.6|35766.7|35763.1|420
1638952500000|2021-12-08 08:35:00|35806.7|35803.1|35802.7|35799.1|35813.2|35809.6|35792.2|35788.6|440
1638952800000|2021-12-08 08:40:00|35803.2|35799.6|35793.2|35789.6|35803.2|35799.6|35789.2|35785.6|253
1638953100000|2021-12-08 08:45:00|35791.7|35788.1|35778.2|35774.6|35796.7|35793.1|35777.2|35773.6|270
1638953400000|2021-12-08 08:50:00|35778.7|35775.1|35784.2|35780.6|35784.7|35781.1|35766.7|35763.1|388
1638953700000|2021-12-08 08:55:00|35784.7|35781.1|35803.2|35799.6|35803.7|35800.1|35778.2|35774.6|368
1638954000000|2021-12-08 09:00:00|35803.7|35800.1|35796.2|35792.6|35803.7|35800.1|35786.2|35782.6|265
1638954300000|2021-12-08 09:05:00|35795.7|35792.1|35794.2|35790.6|35805.7|35802.1|35787.7|35784.1|305
1638954600000|2021-12-08 09:10:00|35793.7|35790.1|35793.2|35789.6|35795.2|35791.6|35784.2|35780.6|404
1638954900000|2021-12-08 09:15:00|35792.7|35789.1|35781.2|35777.6|35793.7|35790.1|35776.7|35773.1|337
1638955200000|2021-12-08 09:20:00|35781.7|35778.1|35781.7|35778.1|35790.7|35787.1|35771.2|35767.6|343
1638955500000|2021-12-08 09:25:00|35783.2|35779.6|35773.2|35769.6|35788.2|35784.6|35771.2|35767.6|242
1638955800000|2021-12-08 09:30:00|35772.7|35769.1|35764.2|35760.6|35776.7|35773.1|35761.2|35757.6|288
1638956100000|2021-12-08 09:35:00|35763.7|35760.1|35794.2|35790.6|35794.7|35791.1|35760.2|35756.6|327
1638956400000|2021-12-08 09:40:00|35794.7|35791.1|35786.2|35782.6|35798.2|35794.6|35786.2|35782.6|162
1638956700000|2021-12-08 09:45:00|35785.7|35782.1|35769.2|35765.6|35788.7|35785.1|35761.2|35757.6|249
1638957000000|2021-12-08 09:50:00|35769.7|35766.1|35772.2|35768.6|35780.2|35776.6|35768.2|35764.6|221
1638957300000|2021-12-08 09:55:00|35772.7|35769.1|35783.2|35779.6|35790.2|35786.6|35772.7|35769.1|204
1638957600000|2021-12-08 10:00:00|35782.7|35779.1|35771.7|35768.1|35786.2|35782.6|35771.7|35768.1|163
1638957900000|2021-12-08 10:05:00|35771.2|35767.6|35780.2|35776.6|35780.7|35777.1|35767.2|35763.6|204
1638958200000|2021-12-08 10:10:00|35780.7|35777.1|35779.7|35776.1|35784.2|35780.6|35773.2|35769.6|179
1638958500000|2021-12-08 10:15:00|35779.2|35775.6|35778.2|35774.6|35779.7|35776.1|35770.2|35766.6|118
1638958800000|2021-12-08 10:20:00|35778.7|35775.1|35769.2|35765.6|35782.2|35778.6|35768.2|35764.6|190
1638959100000|2021-12-08 10:25:00|35768.7|35765.1|35751.7|35748.1|35769.7|35766.1|35750.7|35747.1|261
1638959400000|2021-12-08 10:30:00|35751.2|35747.6|35735.2|35731.6|35756.2|35752.6|35730.7|35727.1|435
1638959700000|2021-12-08 10:35:00|35735.7|35732.1|35703.2|35699.6|35735.7|35732.1|35693.2|35689.6|1048
1638960000000|2021-12-08 10:40:00|35703.7|35700.1|35705.7|35702.1|35718.2|35714.6|35691.2|35687.6|503
1638960300000|2021-12-08 10:45:00|35706.2|35702.6|35700.2|35696.6|35714.7|35711.1|35687.2|35683.6|487
1638960600000|2021-12-08 10:50:00|35699.7|35696.1|35692.7|35689.1|35704.7|35701.1|35687.7|35684.1|301
1638960900000|2021-12-08 10:55:00|35693.2|35689.6|35676.7|35673.1|35700.7|35697.1|35675.7|35672.1|442
1638961200000|2021-12-08 11:00:00|35676.2|35672.6|35642.7|35639.1|35682.2|35678.6|35642.7|35639.1|967
1638961500000|2021-12-08 11:05:00|35642.2|35638.6|35652.2|35648.6|35654.7|35651.1|35636.2|35632.6|756
1638961800000|2021-12-08 11:10:00|35652.7|35649.1|35683.2|35679.6|35694.2|35690.6|35651.2|35647.6|839
1638962100000|2021-12-08 11:15:00|35683.7|35680.1|35680.2|35676.6|35693.2|35689.6|35665.7|35662.1|454
1638962400000|2021-12-08 11:20:00|35680.7|35677.1|35670.2|35666.6|35703.2|35699.6|35666.7|35663.1|602
1638962700000|2021-12-08 11:25:00|35669.7|35666.1|35669.2|35665.6|35679.7|35676.1|35659.2|35655.6|388
1638963000000|2021-12-08 11:30:00|35668.2|35664.6|35673.7|35670.1|35682.7|35679.1|35663.7|35660.1|467
1638963300000|2021-12-08 11:35:00|35674.2|35670.6|35676.2|35672.6|35679.2|35675.6|35659.2|35655.6|296
1638963600000|2021-12-08 11:40:00|35675.7|35672.1|35687.2|35683.6|35690.7|35687.1|35666.2|35662.6|285
1638963900000|2021-12-08 11:45:00|35686.2|35682.6|35838.2|35834.6|35913.2|35909.6|35640.7|35637.1|8275
1638964200000|2021-12-08 11:50:00|35837.7|35834.1|35901.2|35897.6|35908.2|35904.6|35830.2|35826.6|1171
1638964500000|2021-12-08 11:55:00|35901.7|35898.1|35872.2|35868.6|35938.7|35935.1|35866.7|35863.1|1419
1638964800000|2021-12-08 12:00:00|35870.7|35867.1|35911.2|35907.6|35929.7|35926.1|35870.2|35866.6|917
1638965100000|2021-12-08 12:05:00|35911.7|35908.1|35863.2|35859.6|35918.2|35914.6|35863.2|35859.6|582
1638965400000|2021-12-08 12:10:00|35863.7|35860.1|35839.7|35836.1|35867.2|35863.6|35828.7|35825.1|902
1638965700000|2021-12-08 12:15:00|35840.2|35836.6|35835.2|35831.6|35845.7|35842.1|35817.2|35813.6|593
1638966000000|2021-12-08 12:20:00|35834.7|35831.1|35816.7|35813.1|35841.7|35838.1|35809.7|35806.1|283
1638966300000|2021-12-08 12:25:00|35816.2|35812.6|35826.7|35823.1|35834.2|35830.6|35807.2|35803.6|303
1638966600000|2021-12-08 12:30:00|35826.2|35822.6|35831.7|35828.1|35838.7|35835.1|35813.2|35809.6|267
1638966900000|2021-12-08 12:35:00|35831.2|35827.6|35813.7|35810.1|35835.7|35832.1|35807.7|35804.1|326
1638967200000|2021-12-08 12:40:00|35813.2|35809.6|35784.7|35781.1|35818.2|35814.6|35780.2|35776.6|405
1638967500000|2021-12-08 12:45:00|35783.7|35780.1|35763.7|35760.1|35787.2|35783.6|35752.2|35748.6|572
1638967800000|2021-12-08 12:50:00|35764.2|35760.6|35785.2|35781.6|35790.7|35787.1|35759.7|35756.1|341
1638968100000|2021-12-08 12:55:00|35785.7|35782.1|35796.7|35793.1|35803.7|35800.1|35776.7|35773.1|325
1638968400000|2021-12-08 13:00:00|35797.2|35793.6|35780.7|35777.1|35800.2|35796.6|35769.2|35765.6|337
1638968700000|2021-12-08 13:05:00|35780.2|35776.6|35789.2|35785.6|35796.2|35792.6|35773.7|35770.1|203
1638969000000|2021-12-08 13:10:00|35788.7|35785.1|35800.7|35797.1|35809.2|35805.6|35787.2|35783.6|248
1638969300000|2021-12-08 13:15:00|35801.2|35797.6|35792.7|35789.1|35806.2|35802.6|35789.7|35786.1|176
1638969600000|2021-12-08 13:20:00|35792.2|35788.6|35782.7|35779.1|35799.2|35795.6|35781.2|35777.6|232
1638969900000|2021-12-08 13:25:00|35783.7|35780.1|35791.7|35788.1|35805.2|35801.6|35781.2|35777.6|199
1638970200000|2021-12-08 13:30:00|35791.2|35787.6|35792.2|35788.6|35797.2|35793.6|35780.2|35776.6|353
1638970500000|2021-12-08 13:35:00|35791.7|35788.1|35785.2|35781.6|35796.7|35793.1|35777.2|35773.6|214
1638970800000|2021-12-08 13:40:00|35784.7|35781.1|35786.7|35783.1|35793.7|35790.1|35781.2|35777.6|202
1638971100000|2021-12-08 13:45:00|35786.2|35782.6|35775.7|35772.1|35793.7|35790.1|35766.2|35762.6|313
1638971400000|2021-12-08 13:50:00|35775.2|35771.6|35778.2|35774.6|35786.2|35782.6|35772.7|35769.1|225
1638971700000|2021-12-08 13:55:00|35777.7|35774.1|35776.2|35772.6|35784.2|35780.6|35771.7|35768.1|153
1638972000000|2021-12-08 14:00:00|35770.2|35766.6|35751.7|35748.1|35779.7|35776.1|35749.7|35746.1|392
1638972300000|2021-12-08 14:05:00|35752.2|35748.6|35747.2|35743.6|35766.2|35762.6|35746.2|35742.6|325
1638972600000|2021-12-08 14:10:00|35746.7|35743.1|35746.2|35742.6|35756.7|35753.1|35741.2|35737.6|327
1638972900000|2021-12-08 14:15:00|35745.7|35742.1|35745.7|35742.1|35754.7|35751.1|35742.7|35739.1|289
1638973200000|2021-12-08 14:20:00|35745.2|35741.6|35749.2|35745.6|35762.2|35758.6|35744.2|35740.6|442
1638973500000|2021-12-08 14:25:00|35748.7|35745.1|35774.2|35770.6|35780.7|35777.1|35748.7|35745.1|951
1638973800000|2021-12-08 14:30:00|35773.6|35771.2|35799.6|35797.2|35846.1|35843.7|35716.6|35714.2|5068
1638974100000|2021-12-08 14:35:00|35799.1|35796.7|35725.1|35722.7|35801.6|35799.2|35721.6|35719.2|3673
1638974400000|2021-12-08 14:40:00|35724.6|35722.2|35740.6|35738.2|35784.1|35781.7|35722.1|35719.7|2449
1638974700000|2021-12-08 14:45:00|35741.1|35738.7|35746|35743.6|35757.6|35755.2|35718.1|35715.7|2190
1638975000000|2021-12-08 14:50:00|35745.5|35743.1|35781|35778.6|35793|35790.6|35740|35737.6|2613
1638975300000|2021-12-08 14:55:00|35780.5|35778.1|35743.5|35741.1|35783|35780.6|35713.5|35711.1|2367
1638975600000|2021-12-08 15:00:00|35739.5|35737.1|35770|35767.6|35784|35781.6|35736.5|35734.1|1815
1638975900000|2021-12-08 15:05:00|35770.5|35768.1|35757.5|35755.1|35779|35776.6|35738|35735.6|1687
1638976200000|2021-12-08 15:10:00|35758|35755.6|35738.5|35736.1|35778|35775.6|35735|35732.6|1744
1638976500000|2021-12-08 15:15:00|35738|35735.6|35752|35749.6|35776.5|35774.1|35738|35735.6|1310
1638976800000|2021-12-08 15:20:00|35753|35750.6|35755|35752.6|35775.5|35773.1|35751|35748.6|1480
1638977100000|2021-12-08 15:25:00|35755.5|35753.1|35674.8|35672.4|35763.5|35761.1|35672.3|35669.9|1738
1638977400000|2021-12-08 15:30:00|35674.3|35671.9|35703.8|35701.4|35737.3|35734.9|35673.8|35671.4|1951
1638977700000|2021-12-08 15:35:00|35703.3|35700.9|35688.8|35686.4|35715.3|35712.9|35686.8|35684.4|1287
1638978000000|2021-12-08 15:40:00|35688.3|35685.9|35688.3|35685.9|35699.3|35696.9|35667.8|35665.4|1638
1638978300000|2021-12-08 15:45:00|35687.8|35685.4|35676.8|35674.4|35696.3|35693.9|35650.8|35648.4|1921
1638978600000|2021-12-08 15:50:00|35677.3|35674.9|35651.3|35648.9|35684.8|35682.4|35645.3|35642.9|1635
1638978900000|2021-12-08 15:55:00|35651.8|35649.4|35624.3|35621.9|35657.8|35655.4|35616.3|35613.9|2261
1638979200000|2021-12-08 16:00:00|35623.8|35621.4|35630.8|35628.4|35633.3|35630.9|35611.8|35609.4|1657
1638979500000|2021-12-08 16:05:00|35631.3|35628.9|35647.3|35644.9|35651.8|35649.4|35621.8|35619.4|1930
1638979800000|2021-12-08 16:10:00|35647.8|35645.4|35668.8|35666.4|35679.3|35676.9|35644.8|35642.4|1390
1638980100000|2021-12-08 16:15:00|35668.3|35665.9|35635.8|35633.4|35671.3|35668.9|35625.3|35622.9|1206
1638980400000|2021-12-08 16:20:00|35635.3|35632.9|35635.3|35632.9|35646.3|35643.9|35628.8|35626.4|750
1638980700000|2021-12-08 16:25:00|35634.3|35631.9|35651.3|35648.9|35652.3|35649.9|35629.8|35627.4|966
1638981000000|2021-12-08 16:30:00|35650.8|35648.4|35611.8|35609.4|35652.3|35649.9|35603.3|35600.9|1606
1638981300000|2021-12-08 16:35:00|35612.3|35609.9|35625.3|35622.9|35628.3|35625.9|35605.8|35603.4|808
1638981600000|2021-12-08 16:40:00|35626.3|35623.9|35633.3|35630.9|35640.3|35637.9|35617.8|35615.4|1089
1638981900000|2021-12-08 16:45:00|35633.8|35631.4|35649.8|35647.4|35654.3|35651.9|35628.8|35626.4|921
1638982200000|2021-12-08 16:50:00|35650.3|35647.9|35661.3|35658.9|35667.8|35665.4|35636.3|35633.9|1155
1638982500000|2021-12-08 16:55:00|35660.8|35658.4|35661.8|35659.4|35666.3|35663.9|35649.8|35647.4|1212
1638982800000|2021-12-08 17:00:00|35661.3|35658.9|35650.8|35648.4|35667.3|35664.9|35642.3|35639.9|936
1638983100000|2021-12-08 17:05:00|35650.3|35647.9|35663.3|35660.9|35670.8|35668.4|35632.3|35629.9|1021
1638983400000|2021-12-08 17:10:00|35662.8|35660.4|35657.8|35655.4|35679.8|35677.4|35653.8|35651.4|895
1638983700000|2021-12-08 17:15:00|35658.3|35655.9|35632.3|35629.9|35658.3|35655.9|35630.3|35627.9|751
1638984000000|2021-12-08 17:20:00|35632.8|35630.4|35638.8|35636.4|35644.8|35642.4|35611.3|35608.9|775
1638984300000|2021-12-08 17:25:00|35639.3|35636.9|35641.8|35639.4|35645.3|35642.9|35631.8|35629.4|367
1638984600000|2021-12-08 17:30:00|35641.3|35638.9|35646.3|35643.9|35651.8|35649.4|35638.3|35635.9|480
1638984900000|2021-12-08 17:35:00|35645.8|35643.4|35655.3|35652.9|35655.8|35653.4|35636.3|35633.9|362
1638985200000|2021-12-08 17:40:00|35654.8|35652.4|35673.3|35670.9|35673.3|35670.9|35650.8|35648.4|767
1638985500000|2021-12-08 17:45:00|35672.8|35670.4|35675.8|35673.4|35684.8|35682.4|35669.3|35666.9|605
1638985800000|2021-12-08 17:50:00|35675.3|35672.9|35685.3|35682.9|35687.8|35685.4|35662.8|35660.4|560
1638986100000|2021-12-08 17:55:00|35684.8|35682.4|35672.3|35669.9|35687.3|35684.9|35671.3|35668.9|512
1638986400000|2021-12-08 18:00:00|35671.8|35669.4|35666.8|35664.4|35675.3|35672.9|35657.3|35654.9|553
1638986700000|2021-12-08 18:05:00|35666.3|35663.9|35658.8|35656.4|35669.3|35666.9|35654.8|35652.4|464
1638987000000|2021-12-08 18:10:00|35658.3|35655.9|35655.3|35652.9|35665.3|35662.9|35642.8|35640.4|569
1638987300000|2021-12-08 18:15:00|35655.8|35653.4|35668.8|35666.4|35675.8|35673.4|35652.8|35650.4|492
1638987600000|2021-12-08 18:20:00|35668.3|35665.9|35660.3|35657.9|35668.3|35665.9|35650.8|35648.4|366
1638987900000|2021-12-08 18:25:00|35661.3|35658.9|35665.3|35662.9|35668.8|35666.4|35657.8|35655.4|192
1638988200000|2021-12-08 18:30:00|35665.8|35663.4|35658.8|35656.4|35665.8|35663.4|35651.8|35649.4|301
1638988500000|2021-12-08 18:35:00|35659.3|35656.9|35665.8|35663.4|35673.8|35671.4|35656.8|35654.4|494
1638988800000|2021-12-08 18:40:00|35666.3|35663.9|35685.8|35683.4|35685.8|35683.4|35661.8|35659.4|465
1638989100000|2021-12-08 18:45:00|35685.3|35682.9|35673.3|35670.9|35689.8|35687.4|35673.3|35670.9|497
1638989400000|2021-12-08 18:50:00|35673.8|35671.4|35681.8|35679.4|35682.8|35680.4|35668.8|35666.4|377
1638989700000|2021-12-08 18:55:00|35681.3|35678.9|35671.8|35669.4|35689.8|35687.4|35668.8|35666.4|750
1638990000000|2021-12-08 19:00:00|35672.3|35669.9|35689.8|35687.4|35691.8|35689.4|35665.8|35663.4|1020
1638990300000|2021-12-08 19:05:00|35689.3|35686.9|35682.3|35679.9|35695.3|35692.9|35672.3|35669.9|413
1638990600000|2021-12-08 19:10:00|35682.8|35680.4|35666.8|35664.4|35682.8|35680.4|35663.8|35661.4|337
1638990900000|2021-12-08 19:15:00|35667.3|35664.9|35673.8|35671.4|35675.8|35673.4|35658.3|35655.9|543
1638991200000|2021-12-08 19:20:00|35673.3|35670.9|35688.8|35686.4|35694.8|35692.4|35665.8|35663.4|883
1638991500000|2021-12-08 19:25:00|35688.3|35685.9|35694.3|35691.9|35697.8|35695.4|35682.8|35680.4|700
1638991800000|2021-12-08 19:30:00|35693.8|35691.4|35696.3|35693.9|35703.8|35701.4|35686.8|35684.4|664
1638992100000|2021-12-08 19:35:00|35696.8|35694.4|35694.3|35691.9|35701.8|35699.4|35690.8|35688.4|466
1638992400000|2021-12-08 19:40:00|35693.8|35691.4|35695.3|35692.9|35702.3|35699.9|35689.8|35687.4|371
1638992700000|2021-12-08 19:45:00|35695.8|35693.4|35693.3|35690.9|35702.8|35700.4|35689.3|35686.9|389
1638993000000|2021-12-08 19:50:00|35693.8|35691.4|35706.3|35703.9|35709.8|35707.4|35692.3|35689.9|413
1638993300000|2021-12-08 19:55:00|35706.8|35704.4|35730.3|35727.9|35735.8|35733.4|35705.8|35703.4|1020
1638993600000|2021-12-08 20:00:00|35729.8|35727.4|35735.8|35733.4|35739.3|35736.9|35724.8|35722.4|565
1638993900000|2021-12-08 20:05:00|35736.3|35733.9|35738.3|35735.9|35745.8|35743.4|35729.3|35726.9|318
1638994200000|2021-12-08 20:10:00|35737.8|35735.4|35740.8|35738.4|35753.8|35751.4|35734.8|35732.4|546
1638994500000|2021-12-08 20:15:00|35741.3|35738.9|35739.3|35736.9|35745.8|35743.4|35734.3|35731.9|467
1638994800000|2021-12-08 20:20:00|35739.8|35737.4|35761.3|35758.9|35763.3|35760.9|35734.3|35731.9|668
1638995100000|2021-12-08 20:25:00|35761.8|35759.4|35757.8|35755.4|35767.8|35765.4|35750.3|35747.9|682
1638995400000|2021-12-08 20:30:00|35757.3|35754.9|35755.8|35753.4|35760.3|35757.9|35744.8|35742.4|864
1638995700000|2021-12-08 20:35:00|35756.3|35753.9|35736.3|35733.9|35756.8|35754.4|35732.3|35729.9|997
1638996000000|2021-12-08 20:40:00|35736.8|35734.4|35744.8|35742.4|35761.3|35758.9|35733.8|35731.4|1344
1638996300000|2021-12-08 20:45:00|35745.3|35742.9|35763.8|35761.4|35771.8|35769.4|35745.3|35742.9|1170
1638996600000|2021-12-08 20:50:00|35763.3|35760.9|35791.8|35789.4|35797.3|35794.9|35763.3|35760.9|2596
1638996900000|2021-12-08 20:55:00|35791.3|35788.9|35760.3|35757.9|35794.8|35792.4|35752.8|35750.4|3507
1638997200000|2021-12-08 21:00:00|35759.8|35757.4|35756.6|35751.8|35766.6|35761.8|35743.1|35738.3|1244
1638997500000|2021-12-08 21:05:00|35757.1|35752.3|35750.1|35745.3|35767.6|35762.8|35749.6|35744.8|496
1638997800000|2021-12-08 21:10:00|35751.1|35746.3|35747.6|35742.8|35760.6|35755.8|35747.1|35742.3|474
1638998100000|2021-12-08 21:15:00|35748.6|35743.8|35755.1|35750.3|35756.6|35751.8|35746.1|35741.3|137
1638998400000|2021-12-08 21:20:00|35754.6|35749.8|35763.6|35758.8|35765.6|35760.8|35754.6|35749.8|78
1638998700000|2021-12-08 21:25:00|35762.6|35757.8|35758.6|35753.8|35763.1|35758.3|35757.1|35752.3|47
1638999000000|2021-12-08 21:30:00|35759.6|35754.8|35755.1|35750.3|35762.1|35757.3|35752.6|35747.8|80
1638999300000|2021-12-08 21:35:00|35755.6|35750.8|35757.1|35752.3|35761.1|35756.3|35752.1|35747.3|57
1638999600000|2021-12-08 21:40:00|35756.6|35751.8|35755.6|35750.8|35758.6|35753.8|35754.6|35749.8|57
1638999900000|2021-12-08 21:45:00|35754.6|35749.8|35761.1|35756.3|35763.6|35758.8|35754.1|35749.3|125
1639000200000|2021-12-08 21:50:00|35761.6|35756.8|35752.6|35747.8|35765.1|35760.3|35751.6|35746.8|85
1639000500000|2021-12-08 21:55:00|35753.1|35748.3|35748|35738.2|35753.6|35748.8|35739.1|35734.3|180
1639000800000|2021-12-08 22:00:00|35746|35736.2|35747|35737.2|35747|35737.2|35745.4|35735.6|0
1639001100000|2021-12-08 22:05:00|35746.4|35736.6|35747.8|35738|35748.1|35738.3|35746.4|35736.6|0
1639001400000|2021-12-08 22:10:00|35747.2|35737.4|35748.1|35738.3|35748.3|35738.5|35747.2|35737.4|0
1639001700000|2021-12-08 22:15:00|35745.1|35735.3|35743.9|35734.1|35745.1|35735.3|35743.9|35734.1|0
1639002000000|2021-12-08 22:20:00|35744|35734.2|35746.3|35736.5|35747.6|35737.8|35743.4|35733.6|0
1639002300000|2021-12-08 22:25:00|35746|35736.2|35746.8|35737|35746.8|35737|35745.9|35736.1|0
1639002600000|2021-12-08 22:30:00|35746.9|35737.1|35746.9|35737.1|35748.3|35738.5|35744.9|35735.1|0
1639002900000|2021-12-08 22:35:00|35746.8|35737|35744.9|35735.1|35746.8|35737|35744.9|35735.1|0
1639003200000|2021-12-08 22:40:00|35744.8|35735|35745.7|35735.9|35745.7|35735.9|35744|35734.2|0
1639003500000|2021-12-08 22:45:00|35745.4|35735.6|35748|35738.2|35748|35738.2|35744.7|35734.9|0
1639003800000|2021-12-08 22:50:00|35748.6|35738.8|35748.1|35738.3|35750.3|35740.5|35746.6|35736.8|0
1639004100000|2021-12-08 22:55:00|35748.9|35739.1|35748.1|35738.3|35751|35741.2|35746.5|35736.7|0
1639004400000|2021-12-08 23:00:00|35747.3|35737.5|35744.1|35739.3|35759.6|35754.8|35742.6|35737.5|146
1639004700000|2021-12-08 23:05:00|35745.1|35740.3|35740.1|35735.3|35747.1|35742.3|35735.1|35730.3|113
1639005000000|2021-12-08 23:10:00|35740.6|35735.8|35745.6|35740.8|35746.6|35741.8|35736.6|35731.8|102
1639005300000|2021-12-08 23:15:00|35748.1|35743.3|35753.6|35748.8|35757.6|35752.8|35748.1|35743.3|148
1639005600000|2021-12-08 23:20:00|35754.6|35749.8|35756.6|35751.8|35762.6|35757.8|35750.6|35745.8|134
1639005900000|2021-12-08 23:25:00|35756.1|35751.3|35749.6|35744.8|35756.6|35751.8|35745.6|35740.8|141
1639006200000|2021-12-08 23:30:00|35750.1|35745.3|35749.1|35744.3|35752.6|35747.8|35743.6|35738.8|92
1639006500000|2021-12-08 23:35:00|35749.6|35744.8|35750.1|35745.3|35757.1|35752.3|35748.6|35743.8|66
1639006800000|2021-12-08 23:40:00|35750.6|35745.8|35755.1|35750.3|35756.1|35751.3|35749.6|35744.8|73
1639007100000|2021-12-08 23:45:00|35755.6|35750.8|35746.6|35741.8|35756.6|35751.8|35741.6|35736.8|100
1639007400000|2021-12-08 23:50:00|35731.6|35726.8|35734.6|35729.8|35736.1|35731.3|35730.6|35725.8|366
1639007700000|2021-12-08 23:55:00|35735.1|35730.3|35740.6|35735.8|35742.1|35737.3|35726.1|35721.3|141
1639008000000|2021-12-09 00:00:00|35740.1|35735.3|35751.6|35746.8|35753.1|35748.3|35738.6|35733.8|266
1639008300000|2021-12-09 00:05:00|35751.1|35746.3|35729.6|35724.8|35752.6|35747.8|35728.1|35723.3|214
1639008600000|2021-12-09 00:10:00|35729.1|35724.3|35727.6|35722.8|35733.1|35728.3|35724.1|35719.3|72
1639008900000|2021-12-09 00:15:00|35727.1|35722.3|35723.6|35718.8|35733.6|35728.8|35723.6|35718.8|140
1639009200000|2021-12-09 00:20:00|35723.1|35718.3|35729.6|35724.8|35732.6|35727.8|35720.6|35715.8|84
1639009500000|2021-12-09 00:25:00|35730.1|35725.3|35739.6|35734.8|35741.1|35736.3|35727.6|35722.8|64
1639009800000|2021-12-09 00:30:00|35739.1|35734.3|35736.1|35731.3|35742.6|35737.8|35733.1|35728.3|55
1639010100000|2021-12-09 00:35:00|35735.6|35730.8|35731.1|35726.3|35737.6|35732.8|35728.6|35723.8|29
1639010400000|2021-12-09 00:40:00|35730.6|35725.8|35729.6|35724.8|35732.6|35727.8|35727.6|35722.8|27
1639010700000|2021-12-09 00:45:00|35729.1|35724.3|35724.6|35719.8|35732.1|35727.3|35723.6|35718.8|62
1639011000000|2021-12-09 00:50:00|35725.1|35720.3|35733.6|35728.8|35735.1|35730.3|35722.1|35717.3|53
1639011300000|2021-12-09 00:55:00|35733.1|35728.3|35724.1|35719.3|35733.1|35728.3|35724.1|35719.3|60
1639011600000|2021-12-09 01:00:00|35723.6|35718.8|35732.6|35727.8|35733.6|35728.8|35717.6|35712.8|128
1639011900000|2021-12-09 01:05:00|35733.1|35728.3|35729.6|35724.8|35741.1|35736.3|35728.1|35723.3|105
1639012200000|2021-12-09 01:10:00|35730.1|35725.3|35728.6|35723.8|35733.6|35728.8|35726.6|35721.8|78
1639012500000|2021-12-09 01:15:00|35729.1|35724.3|35731.6|35726.8|35738.6|35733.8|35728.6|35723.8|67
1639012800000|2021-12-09 01:20:00|35730.6|35725.8|35740.6|35735.8|35740.6|35735.8|35728.1|35723.3|57
1639013100000|2021-12-09 01:25:00|35740.1|35735.3|35738.6|35733.8|35742.6|35737.8|35737.1|35732.3|46
1639013400000|2021-12-09 01:30:00|35738.1|35733.3|35735.6|35730.8|35742.1|35737.3|35725.6|35720.8|95
1639013700000|2021-12-09 01:35:00|35736.1|35731.3|35747.6|35742.8|35754.6|35749.8|35734.6|35729.8|120
1639014000000|2021-12-09 01:40:00|35748.1|35743.3|35755.1|35750.3|35755.6|35750.8|35745.6|35740.8|69
1639014300000|2021-12-09 01:45:00|35755.6|35750.8|35750.6|35745.8|35755.6|35750.8|35744.6|35739.8|45
1639014600000|2021-12-09 01:50:00|35751.1|35746.3|35749.6|35744.8|35755.6|35750.8|35746.6|35741.8|90
1639014900000|2021-12-09 01:55:00|35750.1|35745.3|35752.6|35747.8|35755.6|35750.8|35747.6|35742.8|44
1639015200000|2021-12-09 02:00:00|35753.1|35748.3|35759.6|35754.8|35759.6|35754.8|35750.6|35745.8|59
1639015500000|2021-12-09 02:05:00|35759.1|35754.3|35752.6|35747.8|35760.6|35755.8|35751.6|35746.8|46
1639015800000|2021-12-09 02:10:00|35753.6|35748.8|35749.6|35744.8|35753.6|35748.8|35743.1|35738.3|65
1639016100000|2021-12-09 02:15:00|35750.1|35745.3|35751.6|35746.8|35754.6|35749.8|35748.6|35743.8|46
1639016400000|2021-12-09 02:20:00|35751.1|35746.3|35752.6|35747.8|35753.1|35748.3|35747.6|35742.8|46
1639016700000|2021-12-09 02:25:00|35753.1|35748.3|35771.6|35766.8|35773.1|35768.3|35750.6|35745.8|232
1639017000000|2021-12-09 02:30:00|35772.1|35767.3|35766.6|35761.8|35772.6|35767.8|35763.6|35758.8|78
1639017300000|2021-12-09 02:35:00|35766.1|35761.3|35760.6|35755.8|35767.6|35762.8|35757.1|35752.3|57
1639017600000|2021-12-09 02:40:00|35761.1|35756.3|35766.6|35761.8|35768.6|35763.8|35761.1|35756.3|53
1639017900000|2021-12-09 02:45:00|35767.1|35762.3|35783.6|35778.8|35786.1|35781.3|35767.1|35762.3|242
1639018200000|2021-12-09 02:50:00|35784.1|35779.3|35778.6|35773.8|35785.6|35780.8|35778.6|35773.8|100
1639018500000|2021-12-09 02:55:00|35778.1|35773.3|35784.6|35779.8|35788.1|35783.3|35777.6|35772.8|89
1639018800000|2021-12-09 03:00:00|35784.1|35779.3|35781.6|35776.8|35786.6|35781.8|35779.6|35774.8|102
1639019100000|2021-12-09 03:05:00|35781.1|35776.3|35794.6|35789.8|35795.6|35790.8|35780.6|35775.8|105
1639019400000|2021-12-09 03:10:00|35795.1|35790.3|35802.6|35797.8|35805.6|35800.8|35792.6|35787.8|175
1639019700000|2021-12-09 03:15:00|35802.1|35797.3|35794.6|35789.8|35803.6|35798.8|35794.1|35789.3|51
1639020000000|2021-12-09 03:20:00|35795.1|35790.3|35785.6|35780.8|35795.1|35790.3|35782.6|35777.8|64
1639020300000|2021-12-09 03:25:00|35785.1|35780.3|35789.6|35784.8|35790.6|35785.8|35782.6|35777.8|39
1639020600000|2021-12-09 03:30:00|35789.1|35784.3|35795.1|35790.3|35795.1|35790.3|35786.6|35781.8|54
1639020900000|2021-12-09 03:35:00|35794.1|35789.3|35776.1|35771.3|35794.1|35789.3|35775.6|35770.8|94
1639021200000|2021-12-09 03:40:00|35775.6|35770.8|35768.6|35763.8|35776.6|35771.8|35767.6|35762.8|203
1639021500000|2021-12-09 03:45:00|35768.1|35763.3|35772.6|35767.8|35773.6|35768.8|35767.6|35762.8|46
1639021800000|2021-12-09 03:50:00|35772.1|35767.3|35764.6|35759.8|35773.6|35768.8|35762.1|35757.3|59
1639022100000|2021-12-09 03:55:00|35763.6|35758.8|35691.6|35686.8|35764.1|35759.3|35682.6|35677.8|693
1639022400000|2021-12-09 04:00:00|35691.1|35686.3|35700.6|35695.8|35705.6|35700.8|35665.6|35660.8|526
1639022700000|2021-12-09 04:05:00|35701.1|35696.3|35717.6|35712.8|35724.1|35719.3|35699.6|35694.8|266
1639023000000|2021-12-09 04:10:00|35717.1|35712.3|35707.6|35702.8|35720.6|35715.8|35707.6|35702.8|161
1639023300000|2021-12-09 04:15:00|35708.6|35703.8|35711.6|35706.8|35717.6|35712.8|35701.6|35696.8|143
1639023600000|2021-12-09 04:20:00|35711.1|35706.3|35710.6|35705.8|35715.6|35710.8|35706.6|35701.8|73
1639023900000|2021-12-09 04:25:00|35711.1|35706.3|35702.6|35697.8|35711.6|35706.8|35700.6|35695.8|50
1639024200000|2021-12-09 04:30:00|35703.1|35698.3|35698.6|35693.8|35705.6|35700.8|35696.6|35691.8|96
1639024500000|2021-12-09 04:35:00|35699.1|35694.3|35703.6|35698.8|35707.6|35702.8|35694.1|35689.3|66
1639024800000|2021-12-09 04:40:00|35703.1|35698.3|35702.6|35697.8|35704.6|35699.8|35695.6|35690.8|55
1639025100000|2021-12-09 04:45:00|35703.1|35698.3|35694.1|35689.3|35707.1|35702.3|35693.6|35688.8|65
1639025400000|2021-12-09 04:50:00|35694.6|35689.8|35699.1|35694.3|35707.6|35702.8|35694.6|35689.8|33
1639025700000|2021-12-09 04:55:00|35698.6|35693.8|35689.1|35684.3|35699.1|35694.3|35685.6|35680.8|90
1639026000000|2021-12-09 05:00:00|35687.6|35682.8|35697.6|35692.8|35701.6|35696.8|35684.6|35679.8|102
1639026300000|2021-12-09 05:05:00|35697.1|35692.3|35689.6|35684.8|35704.6|35699.8|35688.6|35683.8|134
1639026600000|2021-12-09 05:10:00|35690.1|35685.3|35689.6|35684.8|35694.6|35689.8|35685.6|35680.8|64
1639026900000|2021-12-09 05:15:00|35690.1|35685.3|35690.6|35685.8|35694.1|35689.3|35688.1|35683.3|46
1639027200000|2021-12-09 05:20:00|35690.1|35685.3|35694.1|35689.3|35696.1|35691.3|35690.1|35685.3|40
1639027500000|2021-12-09 05:25:00|35693.6|35688.8|35697.6|35692.8|35701.6|35696.8|35692.1|35687.3|49
1639027800000|2021-12-09 05:30:00|35698.1|35693.3|35702.1|35697.3|35704.6|35699.8|35695.6|35690.8|71
1639028100000|2021-12-09 05:35:00|35702.6|35697.8|35701.6|35696.8|35703.1|35698.3|35697.1|35692.3|34
1639028400000|2021-12-09 05:40:00|35701.1|35696.3|35705.6|35700.8|35712.1|35707.3|35699.1|35694.3|149
1639028700000|2021-12-09 05:45:00|35705.1|35700.3|35705.6|35700.8|35706.6|35701.8|35699.1|35694.3|91
1639029000000|2021-12-09 05:50:00|35706.1|35701.3|35694.6|35689.8|35706.1|35701.3|35691.6|35686.8|66
1639029300000|2021-12-09 05:55:00|35694.1|35689.3|35683.6|35678.8|35695.6|35690.8|35683.6|35678.8|99
1639029600000|2021-12-09 06:00:00|35683.1|35678.3|35688.6|35683.8|35701.1|35696.3|35683.1|35678.3|117
1639029900000|2021-12-09 06:05:00|35689.1|35684.3|35701.6|35696.8|35703.6|35698.8|35689.1|35684.3|67
1639030200000|2021-12-09 06:10:00|35702.1|35697.3|35703.6|35698.8|35711.6|35706.8|35700.1|35695.3|120
1639030500000|2021-12-09 06:15:00|35703.1|35698.3|35698.6|35693.8|35705.6|35700.8|35697.6|35692.8|91
1639030800000|2021-12-09 06:20:00|35699.6|35694.8|35704.6|35699.8|35705.6|35700.8|35699.6|35694.8|31
1639031100000|2021-12-09 06:25:00|35705.1|35700.3|35708.1|35703.3|35709.1|35704.3|35703.6|35698.8|44
1639031400000|2021-12-09 06:30:00|35708.6|35703.8|35711.6|35706.8|35720.1|35715.3|35707.6|35702.8|139
1639031700000|2021-12-09 06:35:00|35712.1|35707.3|35724.6|35719.8|35726.1|35721.3|35711.6|35706.8|100
1639032000000|2021-12-09 06:40:00|35725.1|35720.3|35727.6|35722.8|35728.6|35723.8|35723.6|35718.8|68
1639032300000|2021-12-09 06:45:00|35728.1|35723.3|35734.6|35729.8|35740.1|35735.3|35725.6|35720.8|147
1639032600000|2021-12-09 06:50:00|35734.1|35729.3|35734.6|35729.8|35739.6|35734.8|35733.6|35728.8|124
1639032900000|2021-12-09 06:55:00|35734.1|35729.3|35729.6|35724.8|35737.1|35732.3|35727.6|35722.8|81
1639033200000|2021-12-09 07:00:00|35729|35725.4|35729|35725.4|35734|35730.4|35718|35714.4|170
1639033500000|2021-12-09 07:05:00|35729.5|35725.9|35722|35718.4|35734|35730.4|35720|35716.4|116
1639033800000|2021-12-09 07:10:00|35722.5|35718.9|35726|35722.4|35731|35727.4|35721|35717.4|88
1639034100000|2021-12-09 07:15:00|35725.5|35721.9|35731|35727.4|35731.5|35727.9|35720|35716.4|86
1639034400000|2021-12-09 07:20:00|35731.5|35727.9|35749|35745.4|35754|35750.4|35730|35726.4|221
1639034700000|2021-12-09 07:25:00|35749.5|35745.9|35752|35748.4|35753.5|35749.9|35741|35737.4|109
1639035000000|2021-12-09 07:30:00|35752.5|35748.9|35756|35752.4|35759|35755.4|35751|35747.4|107
1639035300000|2021-12-09 07:35:00|35756.5|35752.9|35759.5|35755.9|35760|35756.4|35751|35747.4|52
1639035600000|2021-12-09 07:40:00|35760|35756.4|35759.5|35755.9|35766|35762.4|35756|35752.4|144
1639035900000|2021-12-09 07:45:00|35759|35755.4|35744|35740.4|35759|35755.4|35741|35737.4|154
1639036200000|2021-12-09 07:50:00|35744.5|35740.9|35734.5|35730.9|35748.5|35744.9|35733|35729.4|106
1639036500000|2021-12-09 07:55:00|35734|35730.4|35729|35725.4|35736|35732.4|35724.5|35720.9|231
1639036800000|2021-12-09 08:00:00|35728.5|35724.9|35696|35692.4|35736.5|35732.9|35692|35688.4|780
1639037100000|2021-12-09 08:05:00|35697.5|35693.9|35660|35656.4|35700|35696.4|35658|35654.4|655
1639037400000|2021-12-09 08:10:00|35661|35657.4|35665.5|35661.9|35673.5|35669.9|35641|35637.4|804
1639037700000|2021-12-09 08:15:00|35666|35662.4|35700|35696.4|35704|35700.4|35666|35662.4|451
1639038000000|2021-12-09 08:20:00|35702.5|35698.9|35699.5|35695.9|35706.5|35702.9|35693.5|35689.9|180
1639038300000|2021-12-09 08:25:00|35700|35696.4|35696.5|35692.9|35704|35700.4|35687|35683.4|274
1639038600000|2021-12-09 08:30:00|35696|35692.4|35699|35695.4|35707.5|35703.9|35687|35683.4|320
1639038900000|2021-12-09 08:35:00|35699.5|35695.9|35687|35683.4|35702|35698.4|35684|35680.4|150
1639039200000|2021-12-09 08:40:00|35687.5|35683.9|35667|35663.4|35687.5|35683.9|35664|35660.4|266
1639039500000|2021-12-09 08:45:00|35667.5|35663.9|35684|35680.4|35690|35686.4|35661.5|35657.9|225
1639039800000|2021-12-09 08:50:00|35683.5|35679.9|35670|35666.4|35687|35683.4|35661|35657.4|157
1639040100000|2021-12-09 08:55:00|35669.5|35665.9|35661|35657.4|35672|35668.4|35658.5|35654.9|182
1639040400000|2021-12-09 09:00:00|35660.5|35656.9|35661|35657.4|35667|35663.4|35653|35649.4|279
1639040700000|2021-12-09 09:05:00|35660.5|35656.9|35655.5|35651.9|35676|35672.4|35654|35650.4|320
1639041000000|2021-12-09 09:10:00|35655|35651.4|35652|35648.4|35658|35654.4|35645|35641.4|230
1639041300000|2021-12-09 09:15:00|35652.5|35648.9|35658.5|35654.9|35667.5|35663.9|35650|35646.4|227
1639041600000|2021-12-09 09:20:00|35659|35655.4|35679|35675.4|35680.5|35676.9|35656|35652.4|146
1639041900000|2021-12-09 09:25:00|35679.5|35675.9|35674.5|35670.9|35680|35676.4|35668|35664.4|171
1639042200000|2021-12-09 09:30:00|35675|35671.4|35691|35687.4|35691|35687.4|35673.5|35669.9|138
1639042500000|2021-12-09 09:35:00|35691.5|35687.9|35688|35684.4|35701|35697.4|35688|35684.4|199
1639042800000|2021-12-09 09:40:00|35688.5|35684.9|35692|35688.4|35692|35688.4|35682|35678.4|94
1639043100000|2021-12-09 09:45:00|35691.5|35687.9|35690|35686.4|35692|35688.4|35686|35682.4|79
1639043400000|2021-12-09 09:50:00|35689.5|35685.9|35689|35685.4|35693.5|35689.9|35685|35681.4|132
1639043700000|2021-12-09 09:55:00|35688.5|35684.9|35683.5|35679.9|35690.5|35686.9|35679|35675.4|113
1639044000000|2021-12-09 10:00:00|35684|35680.4|35662|35658.4|35686|35682.4|35655|35651.4|473
1639044300000|2021-12-09 10:05:00|35662.5|35658.9|35642|35638.4|35664.5|35660.9|35640.5|35636.9|373
1639044600000|2021-12-09 10:10:00|35643.5|35639.9|35638|35634.4|35658|35654.4|35636|35632.4|369
1639044900000|2021-12-09 10:15:00|35638.5|35634.9|35612|35608.4|35650.5|35646.9|35608|35604.4|665
1639045200000|2021-12-09 10:20:00|35612.5|35608.9|35621|35617.4|35623|35619.4|35605|35601.4|482
1639045500000|2021-12-09 10:25:00|35620.5|35616.9|35629.5|35625.9|35635.5|35631.9|35617|35613.4|288
1639045800000|2021-12-09 10:30:00|35629|35625.4|35637|35633.4|35645|35641.4|35628|35624.4|236
1639046100000|2021-12-09 10:35:00|35636.5|35632.9|35653|35649.4|35655.5|35651.9|35636|35632.4|233
1639046400000|2021-12-09 10:40:00|35653.5|35649.9|35657.5|35653.9|35660.5|35656.9|35645.5|35641.9|250
1639046700000|2021-12-09 10:45:00|35657|35653.4|35652|35648.4|35659.5|35655.9|35647.5|35643.9|121
1639047000000|2021-12-09 10:50:00|35651.5|35647.9|35661|35657.4|35663|35659.4|35650|35646.4|153
1639047300000|2021-12-09 10:55:00|35662|35658.4|35651|35647.4|35663|35659.4|35647.5|35643.9|120
1639047600000|2021-12-09 11:00:00|35651.5|35647.9|35664|35660.4|35664.5|35660.9|35648.5|35644.9|130
1639047900000|2021-12-09 11:05:00|35664.5|35660.9|35649|35645.4|35666|35662.4|35649|35645.4|156
1639048200000|2021-12-09 11:10:00|35649.5|35645.9|35607|35603.4|35654|35650.4|35598|35594.4|533
1639048500000|2021-12-09 11:15:00|35606.5|35602.9|35630|35626.4|35632|35628.4|35600|35596.4|334
1639048800000|2021-12-09 11:20:00|35630.5|35626.9|35632|35628.4|35646|35642.4|35628|35624.4|348
1639049100000|2021-12-09 11:25:00|35632.5|35628.9|35646.5|35642.9|35650.5|35646.9|35628|35624.4|319
1639049400000|2021-12-09 11:30:00|35646|35642.4|35658|35654.4|35663.5|35659.9|35644|35640.4|257
1639049700000|2021-12-09 11:35:00|35658.5|35654.9|35639|35635.4|35660|35656.4|35636|35632.4|193
1639050000000|2021-12-09 11:40:00|35638.5|35634.9|35638|35634.4|35639|35635.4|35626|35622.4|236
1639050300000|2021-12-09 11:45:00|35638.5|35634.9|35626|35622.4|35638.5|35634.9|35619.5|35615.9|144
1639050600000|2021-12-09 11:50:00|35626.5|35622.9|35621|35617.4|35628|35624.4|35609.5|35605.9|218
1639050900000|2021-12-09 11:55:00|35621.5|35617.9|35645|35641.4|35645.5|35641.9|35621.5|35617.9|289
1639051200000|2021-12-09 12:00:00|35644.5|35640.9|35651|35647.4|35653|35649.4|35637|35633.4|324
1639051500000|2021-12-09 12:05:00|35651.5|35647.9|35668|35664.4|35668.5|35664.9|35649.5|35645.9|416
1639051800000|2021-12-09 12:10:00|35667.5|35663.9|35661|35657.4|35668|35664.4|35650|35646.4|309
1639052100000|2021-12-09 12:15:00|35663|35659.4|35681.5|35677.9|35685.5|35681.9|35658.5|35654.9|590
1639052400000|2021-12-09 12:20:00|35682|35678.4|35656|35652.4|35683.5|35679.9|35655|35651.4|207
1639052700000|2021-12-09 12:25:00|35655.5|35651.9|35654|35650.4|35661.5|35657.9|35650.5|35646.9|187
1639053000000|2021-12-09 12:30:00|35653.5|35649.9|35655|35651.4|35664.5|35660.9|35653|35649.4|130
1639053300000|2021-12-09 12:35:00|35656|35652.4|35654.5|35650.9|35656|35652.4|35645|35641.4|123
1639053600000|2021-12-09 12:40:00|35655|35651.4|35645.5|35641.9|35658.5|35654.9|35644|35640.4|125
1639053900000|2021-12-09 12:45:00|35646|35642.4|35629.5|35625.9|35647|35643.4|35626.5|35622.9|653
1639054200000|2021-12-09 12:50:00|35630|35626.4|35629.5|35625.9|35633|35629.4|35625.5|35621.9|144
1639054500000|2021-12-09 12:55:00|35630|35626.4|35650|35646.4|35657|35653.4|35630|35626.4|293
1639054800000|2021-12-09 13:00:00|35649.5|35645.9|35635|35631.4|35650|35646.4|35627|35623.4|619
1639055100000|2021-12-09 13:05:00|35635.5|35631.9|35628|35624.4|35639|35635.4|35627|35623.4|307
1639055400000|2021-12-09 13:10:00|35627.5|35623.9|35604.5|35600.9|35631|35627.4|35601.5|35597.9|484
1639055700000|2021-12-09 13:15:00|35605|35601.4|35621|35617.4|35624.5|35620.9|35605|35601.4|427
1639056000000|2021-12-09 13:20:00|35621.5|35617.9|35591.5|35587.9|35622|35618.4|35583.5|35579.9|973
1639056300000|2021-12-09 13:25:00|35591|35587.4|35607|35603.4|35609|35605.4|35584.5|35580.9|635
1639056600000|2021-12-09 13:30:00|35606.5|35602.9|35590.5|35586.9|35621|35617.4|35580|35576.4|660
1639056900000|2021-12-09 13:35:00|35591|35587.4|35612|35608.4|35619.5|35615.9|35588.5|35584.9|562
1639057200000|2021-12-09 13:40:00|35611.5|35607.9|35628.5|35624.9|35631|35627.4|35611|35607.4|572
1639057500000|2021-12-09 13:45:00|35629|35625.4|35625.5|35621.9|35638|35634.4|35623.5|35619.9|499
1639057800000|2021-12-09 13:50:00|35624|35620.4|35613|35609.4|35630.5|35626.9|35612|35608.4|477
1639058100000|2021-12-09 13:55:00|35613.5|35609.9|35619|35615.4|35624|35620.4|35607.5|35603.9|239
1639058400000|2021-12-09 14:00:00|35619.5|35615.9|35633.5|35629.9|35637|35633.4|35619|35615.4|469
1639058700000|2021-12-09 14:05:00|35633|35629.4|35640|35636.4|35640|35636.4|35626|35622.4|147
1639059000000|2021-12-09 14:10:00|35639|35635.4|35639|35635.4|35648|35644.4|35635|35631.4|343
1639059300000|2021-12-09 14:15:00|35639.5|35635.9|35650|35646.4|35657|35653.4|35639.5|35635.9|402
1639059600000|2021-12-09 14:20:00|35650.5|35646.9|35631|35627.4|35651.5|35647.9|35626|35622.4|467
1639059900000|2021-12-09 14:25:00|35631.5|35627.9|35627|35623.4|35643.5|35639.9|35627|35623.4|823
1639060200000|2021-12-09 14:30:00|35626.4|35624|35605.9|35603.5|35637.9|35635.5|35583.9|35581.5|4507
1639060500000|2021-12-09 14:35:00|35605.4|35603|35603.4|35601|35648.9|35646.5|35602.4|35600|3369
1639060800000|2021-12-09 14:40:00|35603.9|35601.5|35613.4|35611|35628.9|35626.5|35593.9|35591.5|2020
1639061100000|2021-12-09 14:45:00|35612.9|35610.5|35598.9|35596.5|35645.4|35643|35595.9|35593.5|2860
1639061400000|2021-12-09 14:50:00|35599.4|35597|35626.9|35624.5|35628.9|35626.5|35595.9|35593.5|1985
1639061700000|2021-12-09 14:55:00|35627.4|35625|35630.9|35628.5|35643.9|35641.5|35599.9|35597.5|1870
1639062000000|2021-12-09 15:00:00|35631.4|35629|35682.9|35680.5|35683.9|35681.5|35629.4|35627|1973
1639062300000|2021-12-09 15:05:00|35682.4|35680|35671.4|35669|35683.9|35681.5|35659.4|35657|1923
1639062600000|2021-12-09 15:10:00|35672.1|35669.7|35676.6|35674.2|35696.1|35693.7|35670.6|35668.2|1337
1639062900000|2021-12-09 15:15:00|35676.1|35673.7|35690.6|35688.2|35702.1|35699.7|35674.6|35672.2|1454
1639063200000|2021-12-09 15:20:00|35691.1|35688.7|35668.1|35665.7|35699.6|35697.2|35662.1|35659.7|1598
1639063500000|2021-12-09 15:25:00|35668.6|35666.2|35673.1|35670.7|35691.6|35689.2|35663.1|35660.7|1461
1639063800000|2021-12-09 15:30:00|35673.6|35671.2|35653.6|35651.2|35679.6|35677.2|35625.6|35623.2|2036
1639064100000|2021-12-09 15:35:00|35652.1|35649.7|35639.1|35636.7|35659.6|35657.2|35629.1|35626.7|1394
1639064400000|2021-12-09 15:40:00|35639.6|35637.2|35677.1|35674.7|35682.6|35680.2|35631.6|35629.2|1553
1639064700000|2021-12-09 15:45:00|35676.6|35674.2|35717.6|35715.2|35721.6|35719.2|35672.6|35670.2|1477
1639065000000|2021-12-09 15:50:00|35717.1|35714.7|35711.6|35709.2|35719.6|35717.2|35701.6|35699.2|1227
1639065300000|2021-12-09 15:55:00|35711.1|35708.7|35732.1|35729.7|35735.6|35733.2|35705.1|35702.7|1602
1639065600000|2021-12-09 16:00:00|35731.6|35729.2|35709.6|35707.2|35738.6|35736.2|35708.6|35706.2|1661
1639065900000|2021-12-09 16:05:00|35709.1|35706.7|35723.1|35720.7|35729.6|35727.2|35709.1|35706.7|932
1639066200000|2021-12-09 16:10:00|35722.6|35720.2|35694.1|35691.7|35728.6|35726.2|35693.6|35691.2|1202
1639066500000|2021-12-09 16:15:00|35694.6|35692.2|35706.6|35704.2|35707.6|35705.2|35682.1|35679.7|877
1639066800000|2021-12-09 16:20:00|35705.6|35703.2|35724.1|35721.7|35726.1|35723.7|35693.6|35691.2|756
1639067100000|2021-12-09 16:25:00|35723.6|35721.2|35733.6|35731.2|35738.6|35736.2|35718.6|35716.2|867
1639067400000|2021-12-09 16:30:00|35733.1|35730.7|35733.6|35731.2|35755.6|35753.2|35729.6|35727.2|1155
1639067700000|2021-12-09 16:35:00|35734.6|35732.2|35733.6|35731.2|35738.1|35735.7|35723.6|35721.2|831
1639068000000|2021-12-09 16:40:00|35733.1|35730.7|35734.1|35731.7|35744.6|35742.2|35728.6|35726.2|582
1639068300000|2021-12-09 16:45:00|35734.6|35732.2|35712.6|35710.2|35734.6|35732.2|35709.6|35707.2|886
1639068600000|2021-12-09 16:50:00|35713.1|35710.7|35720.1|35717.7|35729.6|35727.2|35711.1|35708.7|500
1639068900000|2021-12-09 16:55:00|35720.6|35718.2|35716.1|35713.7|35727.6|35725.2|35703.6|35701.2|835
1639069200000|2021-12-09 17:00:00|35715.6|35713.2|35708.1|35705.7|35728.6|35726.2|35703.6|35701.2|500
1639069500000|2021-12-09 17:05:00|35708.6|35706.2|35716.6|35714.2|35717.6|35715.2|35698.6|35696.2|660
1639069800000|2021-12-09 17:10:00|35717.1|35714.7|35733.1|35730.7|35738.1|35735.7|35712.6|35710.2|593
1639070100000|2021-12-09 17:15:00|35732.6|35730.2|35724.1|35721.7|35741.6|35739.2|35722.6|35720.2|493
1639070400000|2021-12-09 17:20:00|35724.6|35722.2|35744.1|35741.7|35745.1|35742.7|35722.6|35720.2|451
1639070700000|2021-12-09 17:25:00|35743.6|35741.2|35734.1|35731.7|35743.6|35741.2|35730.6|35728.2|478
1639071000000|2021-12-09 17:30:00|35734.6|35732.2|35753.1|35750.7|35756.1|35753.7|35730.1|35727.7|701
1639071300000|2021-12-09 17:35:00|35752.6|35750.2|35773.1|35770.7|35779.6|35777.2|35752.6|35750.2|1055
1639071600000|2021-12-09 17:40:00|35772.3|35769.9|35771.3|35768.9|35775.8|35773.4|35763.3|35760.9|475
1639071900000|2021-12-09 17:45:00|35771.8|35769.4|35772.8|35770.4|35779.8|35777.4|35764.3|35761.9|506
1639072200000|2021-12-09 17:50:00|35772.3|35769.9|35796.8|35794.4|35797.8|35795.4|35771.8|35769.4|1062
1639072500000|2021-12-09 17:55:00|35797.8|35795.4|35807.3|35804.9|35809.8|35807.4|35790.3|35787.9|980
1639072800000|2021-12-09 18:00:00|35806.8|35804.4|35794.8|35792.4|35806.8|35804.4|35780.8|35778.4|1426
1639073100000|2021-12-09 18:05:00|35795.3|35792.9|35805.3|35802.9|35817.3|35814.9|35793.8|35791.4|889
1639073400000|2021-12-09 18:10:00|35804.8|35802.4|35804.8|35802.4|35817.8|35815.4|35798.8|35796.4|638
1639073700000|2021-12-09 18:15:00|35804.3|35801.9|35803.8|35801.4|35817.8|35815.4|35802.8|35800.4|583
1639074000000|2021-12-09 18:20:00|35803.3|35800.9|35794.3|35791.9|35804.3|35801.9|35790.8|35788.4|1002
1639074300000|2021-12-09 18:25:00|35794.8|35792.4|35792.3|35789.9|35802.3|35799.9|35789.8|35787.4|531
1639074600000|2021-12-09 18:30:00|35791.8|35789.4|35820.3|35817.9|35820.8|35818.4|35790.3|35787.9|511
1639074900000|2021-12-09 18:35:00|35819.8|35817.4|35838.8|35836.4|35846.8|35844.4|35817.3|35814.9|924
1639075200000|2021-12-09 18:40:00|35837.3|35834.9|35817.8|35815.4|35839.8|35837.4|35815.8|35813.4|1426
1639075500000|2021-12-09 18:45:00|35817.3|35814.9|35812.8|35810.4|35829.3|35826.9|35808.3|35805.9|1222
1639075800000|2021-12-09 18:50:00|35813.3|35810.9|35821.8|35819.4|35827.8|35825.4|35807.3|35804.9|866
1639076100000|2021-12-09 18:55:00|35821.3|35818.9|35833.8|35831.4|35846.3|35843.9|35819.8|35817.4|971
1639076400000|2021-12-09 19:00:00|35833.3|35830.9|35837.8|35835.4|35846.8|35844.4|35827.3|35824.9|891
1639076700000|2021-12-09 19:05:00|35838.8|35836.4|35840.3|35837.9|35854.3|35851.9|35830.8|35828.4|1001
1639077000000|2021-12-09 19:10:00|35840.8|35838.4|35839.8|35837.4|35849.8|35847.4|35828.8|35826.4|877
1639077300000|2021-12-09 19:15:00|35839.3|35836.9|35841.3|35838.9|35847.8|35845.4|35834.3|35831.9|457
1639077600000|2021-12-09 19:20:00|35840.8|35838.4|35861.8|35859.4|35865.3|35862.9|35835.8|35833.4|1155
1639077900000|2021-12-09 19:25:00|35862.3|35859.9|35821.3|35818.9|35864.3|35861.9|35818.3|35815.9|998
1639078200000|2021-12-09 19:30:00|35820.8|35818.4|35816.8|35814.4|35832.3|35829.9|35810.8|35808.4|520
1639078500000|2021-12-09 19:35:00|35816.3|35813.9|35818.8|35816.4|35825.8|35823.4|35807.8|35805.4|799
1639078800000|2021-12-09 19:40:00|35817.3|35814.9|35804.3|35801.9|35823.3|35820.9|35797.8|35795.4|769
1639079100000|2021-12-09 19:45:00|35803.8|35801.4|35802.8|35800.4|35810.8|35808.4|35798.3|35795.9|547
1639079400000|2021-12-09 19:50:00|35803.3|35800.9|35791.8|35789.4|35805.8|35803.4|35780.8|35778.4|1145
1639079700000|2021-12-09 19:55:00|35792.3|35789.9|35782.8|35780.4|35792.3|35789.9|35769.3|35766.9|850
1639080000000|2021-12-09 20:00:00|35783.3|35780.9|35795.3|35792.9|35813.8|35811.4|35776.8|35774.4|946
1639080300000|2021-12-09 20:05:00|35795.8|35793.4|35771.3|35768.9|35798.3|35795.9|35771.3|35768.9|1305
1639080600000|2021-12-09 20:10:00|35771.8|35769.4|35766.8|35764.4|35791.3|35788.9|35748.8|35746.4|1600
1639080900000|2021-12-09 20:15:00|35765.8|35763.4|35761.8|35759.4|35778.3|35775.9|35752.3|35749.9|918
1639081200000|2021-12-09 20:20:00|35762.2|35759.8|35745.7|35743.3|35770.7|35768.3|35744.7|35742.3|1131
1639081500000|2021-12-09 20:25:00|35746.2|35743.8|35758.7|35756.3|35774.7|35772.3|35734.7|35732.3|1680
1639081800000|2021-12-09 20:30:00|35759.2|35756.8|35782.7|35780.3|35796.2|35793.8|35753.7|35751.3|1543
1639082100000|2021-12-09 20:35:00|35782.2|35779.8|35807.2|35804.8|35818.2|35815.8|35775.7|35773.3|1251
1639082400000|2021-12-09 20:40:00|35809.2|35806.8|35812.2|35809.8|35826.2|35823.8|35797.2|35794.8|980
1639082700000|2021-12-09 20:45:00|35813.7|35811.3|35818.2|35815.8|35830.7|35828.3|35803.7|35801.3|1085
1639083000000|2021-12-09 20:50:00|35820.7|35818.3|35811.7|35809.3|35838.7|35836.3|35797.7|35795.3|2845
1639083300000|2021-12-09 20:55:00|35811.2|35808.8|35758.2|35755.8|35818.7|35816.3|35748.7|35746.3|3857
1639083600000|2021-12-09 21:00:00|35758.9|35754.1|35743.9|35739.1|35778.9|35774.1|35742.4|35737.6|1725
1639083900000|2021-12-09 21:05:00|35743.4|35738.6|35724.4|35719.6|35752.9|35748.1|35720.9|35716.1|919
1639084200000|2021-12-09 21:10:00|35723.9|35719.1|35741.4|35736.6|35743.9|35739.1|35721.4|35716.6|669
1639084500000|2021-12-09 21:15:00|35740.9|35736.1|35726.9|35722.1|35746.4|35741.6|35726.4|35721.6|142
1639084800000|2021-12-09 21:20:00|35726.4|35721.6|35737.9|35733.1|35737.9|35733.1|35725.9|35721.1|119
1639085100000|2021-12-09 21:25:00|35737.4|35732.6|35756.4|35751.6|35758.4|35753.6|35735.9|35731.1|319
1639085400000|2021-12-09 21:30:00|35755.9|35751.1|35746.9|35742.1|35761.4|35756.6|35743.9|35739.1|203
1639085700000|2021-12-09 21:35:00|35744.4|35739.6|35745.9|35741.1|35747.4|35742.6|35740.9|35736.1|67
1639086000000|2021-12-09 21:40:00|35746.4|35741.6|35735.4|35730.6|35749.9|35745.1|35735.4|35730.6|158
1639086300000|2021-12-09 21:45:00|35735.9|35731.1|35751.9|35747.1|35752.4|35747.6|35733.9|35729.1|95
1639086600000|2021-12-09 21:50:00|35752.4|35747.6|35748.4|35743.6|35753.4|35748.6|35743.9|35739.1|170
1639086900000|2021-12-09 21:55:00|35748.9|35744.1|35750.7|35740.9|35751.3|35746.1|35746.9|35739.7|82
1639087200000|2021-12-09 22:00:00|35750.4|35740.6|35749.8|35740|35752.9|35743.1|35746.8|35737|0
1639087500000|2021-12-09 22:05:00|35749.5|35739.7|35750.5|35740.7|35751.9|35742.1|35749.5|35739.7|0
1639087800000|2021-12-09 22:10:00|35750.6|35740.8|35757.5|35747.7|35760.9|35751.1|35750.6|35740.8|0
1639088100000|2021-12-09 22:15:00|35756.2|35746.4|35757.3|35747.5|35758|35748.2|35756.2|35746.4|0
1639088400000|2021-12-09 22:20:00|35757.9|35748.1|35758.4|35748.6|35761.8|35752|35757.1|35747.3|0
1639088700000|2021-12-09 22:25:00|35758.1|35748.3|35758.3|35748.5|35759.1|35749.3|35757.7|35747.9|0
1639089000000|2021-12-09 22:30:00|35758.4|35748.6|35759.4|35749.6|35760.3|35750.5|35758.4|35748.6|0
1639089300000|2021-12-09 22:35:00|35759.2|35749.4|35760.4|35750.6|35762.1|35752.3|35759.2|35749.4|0
1639089600000|2021-12-09 22:40:00|35759.9|35750.1|35765.3|35755.5|35765.6|35755.8|35759.7|35749.9|0
1639089900000|2021-12-09 22:45:00|35764.8|35755|35766.2|35756.4|35766.8|35757|35764.5|35754.7|0
1639090200000|2021-12-09 22:50:00|35766.3|35756.5|35762.4|35752.6|35766.5|35756.7|35761.5|35751.7|0
1639090500000|2021-12-09 22:55:00|35762.2|35752.4|35761.4|35751.6|35762.2|35752.4|35761.4|35751.6|0
1639090800000|2021-12-09 23:00:00|35757|35747.2|35781.9|35777.1|35782.4|35777.6|35747.9|35743.1|181
1639091100000|2021-12-09 23:05:00|35780.4|35775.6|35789.4|35784.6|35791.4|35786.6|35778.4|35773.6|109
1639091400000|2021-12-09 23:10:00|35788.4|35783.6|35791.9|35787.1|35791.9|35787.1|35785.4|35780.6|56
1639091700000|2021-12-09 23:15:00|35793.4|35788.6|35786.4|35781.6|35798.4|35793.6|35785.9|35781.1|116
1639092000000|2021-12-09 23:20:00|35787.4|35782.6|35785.4|35780.6|35791.4|35786.6|35781.4|35776.6|43
1639092300000|2021-12-09 23:25:00|35785.9|35781.1|35784.9|35780.1|35787.9|35783.1|35778.4|35773.6|37
1639092600000|2021-12-09 23:30:00|35783.4|35778.6|35799.4|35794.6|35804.4|35799.6|35783.4|35778.6|84
1639092900000|2021-12-09 23:35:00|35799.9|35795.1|35798.4|35793.6|35801.9|35797.1|35795.4|35790.6|46
1639093200000|2021-12-09 23:40:00|35797.9|35793.1|35792.9|35788.1|35800.9|35796.1|35791.4|35786.6|45
1639093500000|2021-12-09 23:45:00|35792.4|35787.6|35784.4|35779.6|35794.9|35790.1|35784.4|35779.6|74
1639093800000|2021-12-09 23:50:00|35783.9|35779.1|35779.9|35775.1|35787.4|35782.6|35777.9|35773.1|59
1639094100000|2021-12-09 23:55:00|35780.4|35775.6|35771.9|35767.1|35784.9|35780.1|35770.9|35766.1|73
1639094400000|2021-12-10 00:00:00|35769.9|35765.1|35759.9|35755.1|35785.4|35780.6|35755.4|35750.6|178
1639094700000|2021-12-10 00:05:00|35759.4|35754.6|35752.9|35748.1|35769.9|35765.1|35743.4|35738.6|362
1639095000000|2021-12-10 00:10:00|35753.4|35748.6|35788.9|35784.1|35789.4|35784.6|35753.4|35748.6|111
1639095300000|2021-12-10 00:15:00|35789.4|35784.6|35766.4|35761.6|35791.9|35787.1|35762.9|35758.1|337
1639095600000|2021-12-10 00:20:00|35765.9|35761.1|35771.9|35767.1|35772.9|35768.1|35759.9|35755.1|43
1639095900000|2021-12-10 00:25:00|35771.4|35766.6|35755.9|35751.1|35772.9|35768.1|35754.4|35749.6|64
1639096200000|2021-12-10 00:30:00|35755.4|35750.6|35752.9|35748.1|35762.4|35757.6|35744.4|35739.6|154
1639096500000|2021-12-10 00:35:00|35753.4|35748.6|35750.9|35746.1|35758.9|35754.1|35747.9|35743.1|51
1639096800000|2021-12-10 00:40:00|35751.4|35746.6|35755.9|35751.1|35765.9|35761.1|35743.9|35739.1|71
1639097100000|2021-12-10 00:45:00|35755.4|35750.6|35747.9|35743.1|35760.4|35755.6|35743.4|35738.6|54
1639097400000|2021-12-10 00:50:00|35747.4|35742.6|35741.4|35736.6|35751.9|35747.1|35739.9|35735.1|62
1639097700000|2021-12-10 00:55:00|35741.9|35737.1|35738.9|35734.1|35742.4|35737.6|35729.4|35724.6|116
1639098000000|2021-12-10 01:00:00|35738.4|35733.6|35720.9|35716.1|35748.9|35744.1|35718.4|35713.6|162
1639098300000|2021-12-10 01:05:00|35720.4|35715.6|35729.9|35725.1|35737.9|35733.1|35717.4|35712.6|93
1639098600000|2021-12-10 01:10:00|35730.4|35725.6|35724.4|35719.6|35741.9|35737.1|35722.4|35717.6|105
1639098900000|2021-12-10 01:15:00|35723.9|35719.1|35717.4|35712.6|35728.9|35724.1|35712.9|35708.1|159
1639099200000|2021-12-10 01:20:00|35716.9|35712.1|35733.4|35728.6|35738.4|35733.6|35715.9|35711.1|102
1639099500000|2021-12-10 01:25:00|35733.9|35729.1|35743.4|35738.6|35743.9|35739.1|35724.4|35719.6|44
1639099800000|2021-12-10 01:30:00|35743.9|35739.1|35765.9|35761.1|35765.9|35761.1|35743.9|35739.1|64
1639100100000|2021-12-10 01:35:00|35765.4|35760.6|35750.9|35746.1|35769.4|35764.6|35750.4|35745.6|49
1639100400000|2021-12-10 01:40:00|35750.4|35745.6|35768.4|35763.6|35769.9|35765.1|35748.4|35743.6|66
1639100700000|2021-12-10 01:45:00|35767.9|35763.1|35776.9|35772.1|35777.4|35772.6|35765.4|35760.6|74
1639101000000|2021-12-10 01:50:00|35777.4|35772.6|35771.4|35766.6|35781.9|35777.1|35769.4|35764.6|46
1639101300000|2021-12-10 01:55:00|35771.9|35767.1|35771.9|35767.1|35776.9|35772.1|35767.4|35762.6|33
1639101600000|2021-12-10 02:00:00|35771.4|35766.6|35775.9|35771.1|35778.9|35774.1|35766.9|35762.1|17
1639101900000|2021-12-10 02:05:00|35775.4|35770.6|35770.9|35766.1|35776.9|35772.1|35768.4|35763.6|50
1639102200000|2021-12-10 02:10:00|35770.4|35765.6|35775.9|35771.1|35776.4|35771.6|35767.4|35762.6|26
1639102500000|2021-12-10 02:15:00|35775.4|35770.6|35772.4|35767.6|35777.9|35773.1|35771.4|35766.6|9
1639102800000|2021-12-10 02:20:00|35771.9|35767.1|35768.9|35764.1|35773.4|35768.6|35768.9|35764.1|7
1639103100000|2021-12-10 02:25:00|35769.4|35764.6|35770.4|35765.6|35776.4|35771.6|35768.9|35764.1|24
1639103400000|2021-12-10 02:30:00|35769.9|35765.1|35773.4|35768.6|35773.4|35768.6|35768.9|35764.1|16
1639103700000|2021-12-10 02:35:00|35773.9|35769.1|35761.9|35757.1|35773.9|35769.1|35761.4|35756.6|42
1639104000000|2021-12-10 02:40:00|35761.4|35756.6|35759.9|35755.1|35763.4|35758.6|35758.9|35754.1|16
1639104300000|2021-12-10 02:45:00|35760.4|35755.6|35761.9|35757.1|35762.4|35757.6|35758.9|35754.1|20
1639104600000|2021-12-10 02:50:00|35762.4|35757.6|35769.4|35764.6|35771.4|35766.6|35761.9|35757.1|20
1639104900000|2021-12-10 02:55:00|35769.9|35765.1|35775.4|35770.6|35775.4|35770.6|35767.4|35762.6|22
1639105200000|2021-12-10 03:00:00|35774.9|35770.1|35784.4|35779.6|35791.4|35786.6|35774.4|35769.6|72
1639105500000|2021-12-10 03:05:00|35783.9|35779.1|35785.9|35781.1|35787.9|35783.1|35781.4|35776.6|16
1639105800000|2021-12-10 03:10:00|35784.9|35780.1|35782.9|35778.1|35784.9|35780.1|35779.4|35774.6|14
1639106100000|2021-12-10 03:15:00|35782.4|35777.6|35787.4|35782.6|35787.4|35782.6|35779.9|35775.1|12
1639106400000|2021-12-10 03:20:00|35786.9|35782.1|35782.9|35778.1|35787.4|35782.6|35782.9|35778.1|26
1639106700000|2021-12-10 03:25:00|35782.4|35777.6|35786.4|35781.6|35787.4|35782.6|35782.4|35777.6|13
1639107000000|2021-12-10 03:30:00|35786.9|35782.1|35785.9|35781.1|35788.9|35784.1|35780.9|35776.1|53
1639107300000|2021-12-10 03:35:00|35785.4|35780.6|35771.9|35767.1|35785.9|35781.1|35771.9|35767.1|50
1639107600000|2021-12-10 03:40:00|35772.4|35767.6|35769.4|35764.6|35772.4|35767.6|35763.9|35759.1|75
1639107900000|2021-12-10 03:45:00|35768.9|35764.1|35762.9|35758.1|35771.4|35766.6|35760.9|35756.1|48
1639108200000|2021-12-10 03:50:00|35762.4|35757.6|35763.9|35759.1|35764.9|35760.1|35760.4|35755.6|38
1639108500000|2021-12-10 03:55:00|35763.4|35758.6|35765.9|35761.1|35768.9|35764.1|35761.9|35757.1|17
1639108800000|2021-12-10 04:00:00|35766.4|35761.6|35767.9|35763.1|35773.4|35768.6|35760.4|35755.6|59
1639109100000|2021-12-10 04:05:00|35768.4|35763.6|35767.9|35763.1|35769.4|35764.6|35764.9|35760.1|18
1639109400000|2021-12-10 04:10:00|35768.4|35763.6|35765.9|35761.1|35770.4|35765.6|35762.4|35757.6|19
1639109700000|2021-12-10 04:15:00|35766.4|35761.6|35766.9|35762.1|35767.4|35762.6|35760.4|35755.6|18
1639110000000|2021-12-10 04:20:00|35766.4|35761.6|35773.4|35768.6|35773.9|35769.1|35766.4|35761.6|18
1639110300000|2021-12-10 04:25:00|35772.9|35768.1|35779.9|35775.1|35781.9|35777.1|35772.9|35768.1|35
1639110600000|2021-12-10 04:30:00|35779.4|35774.6|35771.9|35767.1|35779.4|35774.6|35769.9|35765.1|29
1639110900000|2021-12-10 04:35:00|35771.4|35766.6|35759.9|35755.1|35774.9|35770.1|35759.9|35755.1|38
1639111200000|2021-12-10 04:40:00|35760.4|35755.6|35758.9|35754.1|35761.9|35757.1|35757.9|35753.1|43
1639111500000|2021-12-10 04:45:00|35759.4|35754.6|35765.9|35761.1|35766.9|35762.1|35758.9|35754.1|28
1639111800000|2021-12-10 04:50:00|35765.4|35760.6|35754.9|35750.1|35766.9|35762.1|35752.9|35748.1|53
1639112100000|2021-12-10 04:55:00|35754.4|35749.6|35749.4|35744.6|35756.4|35751.6|35749.4|35744.6|34
1639112400000|2021-12-10 05:00:00|35748.9|35744.1|35754.9|35750.1|35756.9|35752.1|35748.4|35743.6|54
1639112700000|2021-12-10 05:05:00|35754.4|35749.6|35737.9|35733.1|35755.9|35751.1|35736.4|35731.6|73
1639113000000|2021-12-10 05:10:00|35738.4|35733.6|35739.4|35734.6|35743.4|35738.6|35735.9|35731.1|65
1639113300000|2021-12-10 05:15:00|35739.9|35735.1|35739.9|35735.1|35741.9|35737.1|35734.4|35729.6|23
1639113600000|2021-12-10 05:20:00|35739.4|35734.6|35735.9|35731.1|35740.9|35736.1|35733.4|35728.6|23
1639113900000|2021-12-10 05:25:00|35735.4|35730.6|35735.9|35731.1|35738.4|35733.6|35734.4|35729.6|45
1639114200000|2021-12-10 05:30:00|35736.4|35731.6|35734.9|35730.1|35738.4|35733.6|35731.9|35727.1|34
1639114500000|2021-12-10 05:35:00|35735.4|35730.6|35734.9|35730.1|35735.9|35731.1|35731.9|35727.1|54
1639114800000|2021-12-10 05:40:00|35734.4|35729.6|35713.9|35709.1|35734.9|35730.1|35712.9|35708.1|147
1639115100000|2021-12-10 05:45:00|35714.4|35709.6|35719.9|35715.1|35723.9|35719.1|35713.4|35708.6|93
1639115400000|2021-12-10 05:50:00|35719.4|35714.6|35719.4|35714.6|35722.9|35718.1|35717.4|35712.6|51
1639115700000|2021-12-10 05:55:00|35718.9|35714.1|35728.9|35724.1|35730.4|35725.6|35718.9|35714.1|78
1639116000000|2021-12-10 06:00:00|35728.4|35723.6|35738.4|35733.6|35739.4|35734.6|35725.9|35721.1|115
1639116300000|2021-12-10 06:05:00|35737.4|35732.6|35745.9|35741.1|35747.4|35742.6|35734.9|35730.1|101
1639116600000|2021-12-10 06:10:00|35745.4|35740.6|35747.4|35742.6|35751.9|35747.1|35742.9|35738.1|112
1639116900000|2021-12-10 06:15:00|35747.9|35743.1|35750.9|35746.1|35752.9|35748.1|35746.9|35742.1|53
1639117200000|2021-12-10 06:20:00|35751.4|35746.6|35751.9|35747.1|35752.9|35748.1|35748.4|35743.6|63
1639117500000|2021-12-10 06:25:00|35751.4|35746.6|35742.4|35737.6|35751.4|35746.6|35741.9|35737.1|61
1639117800000|2021-12-10 06:30:00|35741.9|35737.1|35740.4|35735.6|35745.9|35741.1|35738.9|35734.1|42
1639118100000|2021-12-10 06:35:00|35739.9|35735.1|35741.9|35737.1|35746.9|35742.1|35736.9|35732.1|80
1639118400000|2021-12-10 06:40:00|35742.4|35737.6|35737.9|35733.1|35742.9|35738.1|35735.9|35731.1|50
1639118700000|2021-12-10 06:45:00|35737.4|35732.6|35735.9|35731.1|35741.4|35736.6|35735.9|35731.1|36
1639119000000|2021-12-10 06:50:00|35736.4|35731.6|35744.9|35740.1|35744.9|35740.1|35735.9|35731.1|73
1639119300000|2021-12-10 06:55:00|35744.4|35739.6|35753.9|35749.1|35754.4|35749.6|35743.9|35739.1|43
1639119600000|2021-12-10 07:00:00|35753.3|35749.7|35760.3|35756.7|35769.8|35766.2|35751.3|35747.7|239
1639119900000|2021-12-10 07:05:00|35760.8|35757.2|35749.8|35746.2|35761.3|35757.7|35746.8|35743.2|158
1639120200000|2021-12-10 07:10:00|35748.8|35745.2|35747.3|35743.7|35749.3|35745.7|35741.3|35737.7|135
1639120500000|2021-12-10 07:15:00|35746.8|35743.2|35752.3|35748.7|35755.3|35751.7|35737.8|35734.2|124
1639120800000|2021-12-10 07:20:00|35752.8|35749.2|35768.3|35764.7|35772.3|35768.7|35750.8|35747.2|179
1639121100000|2021-12-10 07:25:00|35768.8|35765.2|35771.3|35767.7|35775.3|35771.7|35768.3|35764.7|114
1639121400000|2021-12-10 07:30:00|35770.8|35767.2|35766.8|35763.2|35775.3|35771.7|35765.8|35762.2|82
1639121700000|2021-12-10 07:35:00|35767.3|35763.7|35761.3|35757.7|35769.8|35766.2|35759.8|35756.2|81
1639122000000|2021-12-10 07:40:00|35760.8|35757.2|35753.8|35750.2|35762.3|35758.7|35753.3|35749.7|113
1639122300000|2021-12-10 07:45:00|35753.3|35749.7|35765.3|35761.7|35765.8|35762.2|35751.8|35748.2|80
1639122600000|2021-12-10 07:50:00|35764.8|35761.2|35755.8|35752.2|35765.8|35762.2|35754.3|35750.7|59
1639122900000|2021-12-10 07:55:00|35756.3|35752.7|35758.3|35754.7|35769.3|35765.7|35755.3|35751.7|149
1639123200000|2021-12-10 08:00:00|35757.8|35754.2|35774.3|35770.7|35779.8|35776.2|35747.8|35744.2|408
1639123500000|2021-12-10 08:05:00|35776.8|35773.2|35787.3|35783.7|35791.3|35787.7|35773.3|35769.7|276
1639123800000|2021-12-10 08:10:00|35787.8|35784.2|35773.8|35770.2|35791.8|35788.2|35766.3|35762.7|119
1639124100000|2021-12-10 08:15:00|35773.3|35769.7|35787.8|35784.2|35788.3|35784.7|35765.8|35762.2|114
1639124400000|2021-12-10 08:20:00|35787.3|35783.7|35775.3|35771.7|35792.8|35789.2|35773.8|35770.2|98
1639124700000|2021-12-10 08:25:00|35775.8|35772.2|35784.3|35780.7|35793.3|35789.7|35775.3|35771.7|117
1639125000000|2021-12-10 08:30:00|35785.3|35781.7|35803.3|35799.7|35804.3|35800.7|35779.3|35775.7|180
1639125300000|2021-12-10 08:35:00|35802.3|35798.7|35793.3|35789.7|35803.8|35800.2|35787.3|35783.7|97
1639125600000|2021-12-10 08:40:00|35792.8|35789.2|35792.3|35788.7|35795.3|35791.7|35780.3|35776.7|109
1639125900000|2021-12-10 08:45:00|35791.8|35788.2|35791.3|35787.7|35796.3|35792.7|35783.3|35779.7|73
1639126200000|2021-12-10 08:50:00|35790.8|35787.2|35815.3|35811.7|35816.3|35812.7|35788.3|35784.7|189
1639126500000|2021-12-10 08:55:00|35815.8|35812.2|35812.3|35808.7|35818.3|35814.7|35808.3|35804.7|129
1639126800000|2021-12-10 09:00:00|35811.8|35808.2|35798.3|35794.7|35816.3|35812.7|35791.8|35788.2|194
1639127100000|2021-12-10 09:05:00|35797.8|35794.2|35785.3|35781.7|35800.8|35797.2|35783.8|35780.2|198
1639127400000|2021-12-10 09:10:00|35785.8|35782.2|35800.8|35797.2|35802.8|35799.2|35785.8|35782.2|137
1639127700000|2021-12-10 09:15:00|35799.3|35795.7|35801.3|35797.7|35811.3|35807.7|35797.3|35793.7|195
1639128000000|2021-12-10 09:20:00|35801.8|35798.2|35805.8|35802.2|35810.3|35806.7|35796.8|35793.2|81
1639128300000|2021-12-10 09:25:00|35806.3|35802.7|35789.3|35785.7|35807.3|35803.7|35787.8|35784.2|111
1639128600000|2021-12-10 09:30:00|35788.8|35785.2|35793.8|35790.2|35795.8|35792.2|35785.8|35782.2|76
1639128900000|2021-12-10 09:35:00|35793.3|35789.7|35803.3|35799.7|35809.8|35806.2|35793.3|35789.7|84
1639129200000|2021-12-10 09:40:00|35803.8|35800.2|35799.3|35795.7|35806.8|35803.2|35795.8|35792.2|149
1639129500000|2021-12-10 09:45:00|35798.8|35795.2|35804.8|35801.2|35806.3|35802.7|35798.3|35794.7|43
1639129800000|2021-12-10 09:50:00|35805.3|35801.7|35802.3|35798.7|35813.8|35810.2|35799.8|35796.2|64
1639130100000|2021-12-10 09:55:00|35801.8|35798.2|35808.3|35804.7|35813.3|35809.7|35797.8|35794.2|150
1639130400000|2021-12-10 10:00:00|35807.8|35804.2|35804.3|35800.7|35811.8|35808.2|35801.3|35797.7|95
1639130700000|2021-12-10 10:05:00|35804.8|35801.2|35809.3|35805.7|35810.8|35807.2|35799.8|35796.2|53
1639131000000|2021-12-10 10:10:00|35808.8|35805.2|35799.3|35795.7|35812.3|35808.7|35797.3|35793.7|49
1639131300000|2021-12-10 10:15:00|35798.8|35795.2|35802.3|35798.7|35806.8|35803.2|35797.8|35794.2|66
1639131600000|2021-12-10 10:20:00|35802.8|35799.2|35801.3|35797.7|35808.8|35805.2|35798.8|35795.2|51
1639131900000|2021-12-10 10:25:00|35803.3|35799.7|35804.3|35800.7|35805.3|35801.7|35798.3|35794.7|48
1639132200000|2021-12-10 10:30:00|35803.8|35800.2|35810.3|35806.7|35810.3|35806.7|35800.3|35796.7|35
1639132500000|2021-12-10 10:35:00|35809.8|35806.2|35810.8|35807.2|35815.8|35812.2|35809.3|35805.7|82
1639132800000|2021-12-10 10:40:00|35811.3|35807.7|35810.3|35806.7|35811.8|35808.2|35804.3|35800.7|72
1639133100000|2021-12-10 10:45:00|35809.8|35806.2|35815.3|35811.7|35816.8|35813.2|35808.8|35805.2|75
1639133400000|2021-12-10 10:50:00|35814.8|35811.2|35815.8|35812.2|35816.3|35812.7|35803.3|35799.7|82
1639133700000|2021-12-10 10:55:00|35815.3|35811.7|35816.3|35812.7|35818.8|35815.2|35806.8|35803.2|104
1639134000000|2021-12-10 11:00:00|35815.8|35812.2|35833.3|35829.7|35833.3|35829.7|35813.3|35809.7|285
1639134300000|2021-12-10 11:05:00|35832.8|35829.2|35852.3|35848.7|35853.8|35850.2|35830.3|35826.7|229
1639134600000|2021-12-10 11:10:00|35851.8|35848.2|35849.3|35845.7|35853.3|35849.7|35842.3|35838.7|133
1639134900000|2021-12-10 11:15:00|35848.8|35845.2|35850.3|35846.7|35856.3|35852.7|35845.3|35841.7|164
1639135200000|2021-12-10 11:20:00|35850.8|35847.2|35851.8|35848.2|35857.3|35853.7|35850.8|35847.2|67
1639135500000|2021-12-10 11:25:00|35851.3|35847.7|35859.3|35855.7|35860.8|35857.2|35850.8|35847.2|147
1639135800000|2021-12-10 11:30:00|35858.8|35855.2|35854.3|35850.7|35860.3|35856.7|35845.8|35842.2|161
1639136100000|2021-12-10 11:35:00|35853.8|35850.2|35860.3|35856.7|35866.3|35862.7|35853.3|35849.7|132
1639136400000|2021-12-10 11:40:00|35859.8|35856.2|35876.3|35872.7|35883.8|35880.2|35853.3|35849.7|300
1639136700000|2021-12-10 11:45:00|35875.8|35872.2|35873.3|35869.7|35878.3|35874.7|35866.3|35862.7|272
1639137000000|2021-12-10 11:50:00|35873.8|35870.2|35877.8|35874.2|35882.3|35878.7|35867.8|35864.2|92
1639137300000|2021-12-10 11:55:00|35879.3|35875.7|35870.3|35866.7|35884.8|35881.2|35869.8|35866.2|152
1639137600000|2021-12-10 12:00:00|35869.8|35866.2|35864.8|35861.2|35881.8|35878.2|35863.3|35859.7|338
1639137900000|2021-12-10 12:05:00|35865.3|35861.7|35852.3|35848.7|35865.3|35861.7|35848.3|35844.7|232
1639138200000|2021-12-10 12:10:00|35851.8|35848.2|35848.3|35844.7|35855.8|35852.2|35846.3|35842.7|92
1639138500000|2021-12-10 12:15:00|35848.8|35845.2|35846.3|35842.7|35851.3|35847.7|35838.8|35835.2|216
1639138800000|2021-12-10 12:20:00|35845.8|35842.2|35859.8|35856.2|35866.3|35862.7|35844.8|35841.2|257
1639139100000|2021-12-10 12:25:00|35859.3|35855.7|35865.3|35861.7|35866.8|35863.2|35856.8|35853.2|158
1639139400000|2021-12-10 12:30:00|35865.8|35862.2|35854.3|35850.7|35866.8|35863.2|35847.3|35843.7|227
1639139700000|2021-12-10 12:35:00|35853.8|35850.2|35856.3|35852.7|35861.8|35858.2|35851.3|35847.7|169
1639140000000|2021-12-10 12:40:00|35855.8|35852.2|35852.3|35848.7|35856.8|35853.2|35849.8|35846.2|232
1639140300000|2021-12-10 12:45:00|35851.3|35847.7|35843.8|35840.2|35854.8|35851.2|35840.8|35837.2|403
1639140600000|2021-12-10 12:50:00|35843.3|35839.7|35848.8|35845.2|35849.3|35845.7|35843.3|35839.7|78
1639140900000|2021-12-10 12:55:00|35848.3|35844.7|35842.3|35838.7|35848.3|35844.7|35841.3|35837.7|82
1639141200000|2021-12-10 13:00:00|35841.8|35838.2|35838.8|35835.2|35843.8|35840.2|35832.3|35828.7|216
1639141500000|2021-12-10 13:05:00|35839.3|35835.7|35836.3|35832.7|35841.3|35837.7|35829.8|35826.2|125
1639141800000|2021-12-10 13:10:00|35836.8|35833.2|35840.3|35836.7|35841.3|35837.7|35828.3|35824.7|260
1639142100000|2021-12-10 13:15:00|35839.8|35836.2|35872.8|35869.2|35873.3|35869.7|35839.8|35836.2|720
1639142400000|2021-12-10 13:20:00|35873.3|35869.7|35846.3|35842.7|35873.8|35870.2|35845.3|35841.7|700
1639142700000|2021-12-10 13:25:00|35845.8|35842.2|35846.8|35843.2|35860.3|35856.7|35845.8|35842.2|177
1639143000000|2021-12-10 13:30:00|35846.3|35842.7|35936.8|35933.2|35945.8|35942.2|35838.8|35835.2|2257
1639143300000|2021-12-10 13:35:00|35937.3|35933.7|35965.3|35961.7|35966.3|35962.7|35934.8|35931.2|1299
1639143600000|2021-12-10 13:40:00|35965.8|35962.2|35967.3|35963.7|35983.8|35980.2|35951.3|35947.7|1161
1639143900000|2021-12-10 13:45:00|35966.8|35963.2|35954.3|35950.7|35972.3|35968.7|35940.8|35937.2|679
1639144200000|2021-12-10 13:50:00|35954.8|35951.2|35943.8|35940.2|35962.3|35958.7|35941.3|35937.7|486
1639144500000|2021-12-10 13:55:00|35943.3|35939.7|35955.3|35951.7|35960.3|35956.7|35939.8|35936.2|422
1639144800000|2021-12-10 14:00:00|35956.3|35952.7|35948.3|35944.7|35964.3|35960.7|35945.8|35942.2|617
1639145100000|2021-12-10 14:05:00|35948.8|35945.2|35927.3|35923.7|35954.8|35951.2|35926.8|35923.2|681
1639145400000|2021-12-10 14:10:00|35927.8|35924.2|35937.8|35934.2|35944.3|35940.7|35924.3|35920.7|544
1639145700000|2021-12-10 14:15:00|35938.3|35934.7|35933.8|35930.2|35941.3|35937.7|35926.8|35923.2|229
1639146000000|2021-12-10 14:20:00|35933.3|35929.7|35940.3|35936.7|35946.3|35942.7|35926.3|35922.7|337
1639146300000|2021-12-10 14:25:00|35939.8|35936.2|35903.3|35899.7|35939.8|35936.2|35900.8|35897.2|896
1639146600000|2021-12-10 14:30:00|35902.7|35900.3|35891.7|35889.3|35942.7|35940.3|35864.2|35861.8|4946
1639146900000|2021-12-10 14:35:00|35892.2|35889.8|35934.7|35932.3|35946.2|35943.8|35866.2|35863.8|5276
1639147200000|2021-12-10 14:40:00|35934.2|35931.8|35942.2|35939.8|35954.7|35952.3|35913.2|35910.8|2194
1639147500000|2021-12-10 14:45:00|35941.7|35939.3|35898.2|35895.8|35953.7|35951.3|35895.2|35892.8|2136
1639147800000|2021-12-10 14:50:00|35898.7|35896.3|35902.7|35900.3|35916.7|35914.3|35880.7|35878.3|2302
1639148100000|2021-12-10 14:55:00|35902.2|35899.8|35870.7|35868.3|35913.7|35911.3|35856.7|35854.3|1759
1639148400000|2021-12-10 15:00:00|35869.2|35866.8|35864.2|35861.8|35912.2|35909.8|35855.7|35853.3|2422
1639148700000|2021-12-10 15:05:00|35864.7|35862.3|35866.7|35864.3|35886.2|35883.8|35849.2|35846.8|2013
1639149000000|2021-12-10 15:10:00|35867.3|35864.9|35841.3|35838.9|35874.8|35872.4|35821.8|35819.4|2995
1639149300000|2021-12-10 15:15:00|35840.8|35838.4|35868.8|35866.4|35892.3|35889.9|35829.3|35826.9|1836
1639149600000|2021-12-10 15:20:00|35869.3|35866.9|35860.8|35858.4|35886.8|35884.4|35849.3|35846.9|1240
1639149900000|2021-12-10 15:25:00|35861.3|35858.9|35868.8|35866.4|35872.8|35870.4|35840.8|35838.4|2007
1639150200000|2021-12-10 15:30:00|35867.8|35865.4|35834.8|35832.4|35888.8|35886.4|35826.8|35824.4|1641
1639150500000|2021-12-10 15:35:00|35833.8|35831.4|35819.8|35817.4|35834.3|35831.9|35794.8|35792.4|2468
1639150800000|2021-12-10 15:40:00|35822.3|35819.9|35799.3|35796.9|35822.8|35820.4|35787.8|35785.4|1212
1639151100000|2021-12-10 15:45:00|35798.8|35796.4|35787.8|35785.4|35821.8|35819.4|35785.8|35783.4|1745
1639151400000|2021-12-10 15:50:00|35787.3|35784.9|35798.3|35795.9|35811.8|35809.4|35781.8|35779.4|958
1639151700000|2021-12-10 15:55:00|35797.8|35795.4|35808.3|35805.9|35814.8|35812.4|35790.8|35788.4|952
1639152000000|2021-12-10 16:00:00|35807.8|35805.4|35793.3|35790.9|35819.8|35817.4|35786.8|35784.4|1176
1639152300000|2021-12-10 16:05:00|35792.8|35790.4|35722.3|35719.9|35795.8|35793.4|35714.3|35711.9|2086
1639152600000|2021-12-10 16:10:00|35722.8|35720.4|35743.8|35741.4|35745.3|35742.9|35712.8|35710.4|1435
1639152900000|2021-12-10 16:15:00|35741.8|35739.4|35759.8|35757.4|35770.8|35768.4|35722.3|35719.9|1303
1639153200000|2021-12-10 16:20:00|35759.3|35756.9|35774.8|35772.4|35783.3|35780.9|35754.8|35752.4|1878
1639153500000|2021-12-10 16:25:00|35774.3|35771.9|35784.8|35782.4|35786.3|35783.9|35761.3|35758.9|759
1639153800000|2021-12-10 16:30:00|35784.3|35781.9|35781.3|35778.9|35790.8|35788.4|35768.3|35765.9|1772
1639154100000|2021-12-10 16:35:00|35781.8|35779.4|35792.3|35789.9|35804.8|35802.4|35774.8|35772.4|702
1639154400000|2021-12-10 16:40:00|35791.8|35789.4|35808.3|35805.9|35814.3|35811.9|35783.8|35781.4|1613
1639154700000|2021-12-10 16:45:00|35807.8|35805.4|35825.3|35822.9|35831.3|35828.9|35805.3|35802.9|1676
1639155000000|2021-12-10 16:50:00|35825.8|35823.4|35815.8|35813.4|35839.3|35836.9|35812.8|35810.4|798
1639155300000|2021-12-10 16:55:00|35815.3|35812.9|35821.3|35818.9|35824.8|35822.4|35805.8|35803.4|699
1639155600000|2021-12-10 17:00:00|35821.8|35819.4|35820.3|35817.9|35830.8|35828.4|35809.3|35806.9|1527
1639155900000|2021-12-10 17:05:00|35820.8|35818.4|35826.3|35823.9|35846.3|35843.9|35816.8|35814.4|1109
1639156200000|2021-12-10 17:10:00|35825.8|35823.4|35818.3|35815.9|35832.3|35829.9|35814.3|35811.9|780
1639156500000|2021-12-10 17:15:00|35817.8|35815.4|35804.3|35801.9|35826.3|35823.9|35797.8|35795.4|546
1639156800000|2021-12-10 17:20:00|35804.8|35802.4|35829.3|35826.9|35829.3|35826.9|35797.3|35794.9|833
1639157100000|2021-12-10 17:25:00|35826.8|35824.4|35814.8|35812.4|35838.3|35835.9|35812.8|35810.4|585
1639157400000|2021-12-10 17:30:00|35816.8|35814.4|35801.3|35798.9|35819.8|35817.4|35797.8|35795.4|867
1639157700000|2021-12-10 17:35:00|35801.8|35799.4|35788.3|35785.9|35806.3|35803.9|35782.8|35780.4|492
1639158000000|2021-12-10 17:40:00|35787.3|35784.9|35787.8|35785.4|35797.3|35794.9|35779.3|35776.9|311
1639158300000|2021-12-10 17:45:00|35788.3|35785.9|35808.8|35806.4|35810.3|35807.9|35780.8|35778.4|313
1639158600000|2021-12-10 17:50:00|35808.3|35805.9|35818.3|35815.9|35819.8|35817.4|35804.3|35801.9|401
1639158900000|2021-12-10 17:55:00|35817.8|35815.4|35839.3|35836.9|35840.3|35837.9|35814.3|35811.9|426
1639159200000|2021-12-10 18:00:00|35839.8|35837.4|35871.3|35868.9|35877.8|35875.4|35834.3|35831.9|900
1639159500000|2021-12-10 18:05:00|35870.8|35868.4|35873.3|35870.9|35879.8|35877.4|35861.8|35859.4|333
1639159800000|2021-12-10 18:10:00|35873.8|35871.4|35883.3|35880.9|35886.8|35884.4|35868.3|35865.9|958
1639160100000|2021-12-10 18:15:00|35882.8|35880.4|35887.3|35884.9|35890.8|35888.4|35870.8|35868.4|1489
1639160400000|2021-12-10 18:20:00|35886.8|35884.4|35871.3|35868.9|35890.8|35888.4|35865.8|35863.4|1263
1639160700000|2021-12-10 18:25:00|35870.8|35868.4|35873.8|35871.4|35878.8|35876.4|35864.8|35862.4|447
1639161000000|2021-12-10 18:30:00|35874.3|35871.9|35871.3|35868.9|35878.8|35876.4|35861.8|35859.4|600
1639161300000|2021-12-10 18:35:00|35870.8|35868.4|35869.3|35866.9|35870.8|35868.4|35855.8|35853.4|445
1639161600000|2021-12-10 18:40:00|35868.8|35866.4|35860.8|35858.4|35869.8|35867.4|35855.3|35852.9|1001
1639161900000|2021-12-10 18:45:00|35861.3|35858.9|35848.3|35845.9|35866.3|35863.9|35843.8|35841.4|703
1639162200000|2021-12-10 18:50:00|35847.8|35845.4|35864.3|35861.9|35867.3|35864.9|35846.3|35843.9|341
1639162500000|2021-12-10 18:55:00|35863.8|35861.4|35876.3|35873.9|35882.3|35879.9|35857.8|35855.4|934
1639162800000|2021-12-10 19:00:00|35875.8|35873.4|35869.3|35866.9|35887.3|35884.9|35857.8|35855.4|861
1639163100000|2021-12-10 19:05:00|35868.8|35866.4|35865.8|35863.4|35873.8|35871.4|35860.8|35858.4|1296
1639163400000|2021-12-10 19:10:00|35866.3|35863.9|35877.8|35875.4|35879.8|35877.4|35862.3|35859.9|312
1639163700000|2021-12-10 19:15:00|35877.3|35874.9|35886.8|35884.4|35886.8|35884.4|35867.3|35864.9|352
1639164000000|2021-12-10 19:20:00|35886.3|35883.9|35895.8|35893.4|35899.3|35896.9|35884.8|35882.4|318
1639164300000|2021-12-10 19:25:00|35896.3|35893.9|35907.8|35905.4|35909.3|35906.9|35886.3|35883.9|797
1639164600000|2021-12-10 19:30:00|35907.3|35904.9|35877.3|35874.9|35920.8|35918.4|35870.8|35868.4|800
1639164900000|2021-12-10 19:35:00|35877.8|35875.4|35885.3|35882.9|35892.8|35890.4|35869.8|35867.4|640
1639165200000|2021-12-10 19:40:00|35885.8|35883.4|35889.3|35886.9|35894.8|35892.4|35879.3|35876.9|1006
1639165500000|2021-12-10 19:45:00|35888.8|35886.4|35885.8|35883.4|35898.3|35895.9|35878.8|35876.4|301
1639165800000|2021-12-10 19:50:00|35886.3|35883.9|35863.3|35860.9|35889.8|35887.4|35862.3|35859.9|463
1639166100000|2021-12-10 19:55:00|35862.8|35860.4|35853.3|35850.9|35872.8|35870.4|35844.8|35842.4|1031
1639166400000|2021-12-10 20:00:00|35852.8|35850.4|35841.3|35838.9|35863.8|35861.4|35840.8|35838.4|1605
1639166700000|2021-12-10 20:05:00|35841.8|35839.4|35876.8|35874.4|35881.3|35878.9|35838.8|35836.4|1575
1639167000000|2021-12-10 20:10:00|35876.3|35873.9|35885.8|35883.4|35890.8|35888.4|35872.8|35870.4|550
1639167300000|2021-12-10 20:15:00|35885.3|35882.9|35894.3|35891.9|35895.8|35893.4|35877.3|35874.9|481
1639167600000|2021-12-10 20:20:00|35895.4|35893|35903.9|35901.5|35910.4|35908|35889.9|35887.5|743
1639167900000|2021-12-10 20:25:00|35904.4|35902|35902.4|35900|35910.9|35908.5|35895.9|35893.5|602
1639168200000|2021-12-10 20:30:00|35902.9|35900.5|35926.4|35924|35930.9|35928.5|35902.4|35900|681
1639168500000|2021-12-10 20:35:00|35926.9|35924.5|35929.9|35927.5|35938.9|35936.5|35922.9|35920.5|747
1639168800000|2021-12-10 20:40:00|35930.4|35928|35939.4|35937|35941.9|35939.5|35928.9|35926.5|1183
1639169100000|2021-12-10 20:45:00|35939.9|35937.5|35947.4|35945|35953.9|35951.5|35935.9|35933.5|1568
1639169400000|2021-12-10 20:50:00|35956.9|35954.5|35947.4|35945|35973.9|35971.5|35943.9|35941.5|1885
1639169700000|2021-12-10 20:55:00|35947.9|35945.5|35971.4|35969|35981.4|35979|35937.4|35935|2972
1639170000000|2021-12-10 21:00:00|35972.6|35967.8|35981.6|35976.8|35990.6|35985.8|35958.6|35953.8|2123
1639170300000|2021-12-10 21:05:00|35981.1|35976.3|35985.6|35980.8|35986.6|35981.8|35977.6|35972.8|422
1639170600000|2021-12-10 21:10:00|35985.1|35980.3|35984.1|35979.3|35985.6|35980.8|35981.6|35976.8|21
1639170900000|2021-12-10 21:15:00|35980.6|35975.8|35984.1|35979.3|35992.6|35987.8|35980.6|35975.8|97
1639171200000|2021-12-10 21:20:00|35983.6|35978.8|35977.6|35972.8|35984.1|35979.3|35975.1|35970.3|63
1639171500000|2021-12-10 21:25:00|35977.1|35972.3|35984.6|35979.8|35985.1|35980.3|35976.6|35971.8|62
1639171800000|2021-12-10 21:30:00|35984.1|35979.3|35984.1|35979.3|35985.1|35980.3|35980.6|35975.8|49
1639172100000|2021-12-10 21:35:00|35983.6|35978.8|35983.6|35978.8|35985.6|35980.8|35980.1|35975.3|61
1639172400000|2021-12-10 21:40:00|35983.1|35978.3|35984.6|35979.8|35986.6|35981.8|35982.6|35977.8|46
1639172700000|2021-12-10 21:45:00|35985.1|35980.3|35978.1|35973.3|35993.6|35988.8|35978.1|35973.3|523
1639173000000|2021-12-10 21:50:00|35978.6|35973.8|35974.1|35969.3|35979.1|35974.3|35974.1|35969.3|130
1639173300000|2021-12-10 21:55:00|35974.6|35969.8|35988.7|35978.9|35990.1|35985.3|35974.6|35969.8|65
1639350000000|2021-12-12 23:00:00|36009.6|36004.8|36013.6|36008.8|36017.1|36012.3|35995.6|35990.8|339
1639350300000|2021-12-12 23:05:00|36014.1|36009.3|36030.1|36025.3|36042.1|36037.3|36010.6|36005.8|292
1639350600000|2021-12-12 23:10:00|36029.6|36024.8|36024.1|36019.3|36044.1|36039.3|36023.1|36018.3|94
1639350900000|2021-12-12 23:15:00|36023.6|36018.8|36016.1|36011.3|36024.6|36019.8|36012.1|36007.3|37
1639351200000|2021-12-12 23:20:00|36017.1|36012.3|36020.1|36015.3|36030.6|36025.8|36014.6|36009.8|20
1639351500000|2021-12-12 23:25:00|36020.6|36015.8|36023.6|36018.8|36026.1|36021.3|36016.6|36011.8|8
1639351800000|2021-12-12 23:30:00|36024.1|36019.3|36025.6|36020.8|36032.6|36027.8|36017.1|36012.3|98
1639352100000|2021-12-12 23:35:00|36024.6|36019.8|36010.6|36005.8|36026.6|36021.8|36010.6|36005.8|20
1639352400000|2021-12-12 23:40:00|36011.1|36006.3|36031.1|36026.3|36040.1|36035.3|36011.1|36006.3|73
1639352700000|2021-12-12 23:45:00|36031.6|36026.8|36020.1|36015.3|36041.6|36036.8|36017.1|36012.3|65
1639353000000|2021-12-12 23:50:00|36020.6|36015.8|36045.1|36040.3|36051.1|36046.3|36020.1|36015.3|70
1639353300000|2021-12-12 23:55:00|36045.6|36040.8|36046.1|36041.3|36055.1|36050.3|36038.1|36033.3|106
1639353600000|2021-12-13 00:00:00|36046.6|36041.8|36064.6|36059.8|36071.6|36066.8|36045.1|36040.3|183
1639353900000|2021-12-13 00:05:00|36065.1|36060.3|36051.6|36046.8|36070.6|36065.8|36050.6|36045.8|77
1639354200000|2021-12-13 00:10:00|36052.1|36047.3|36054.6|36049.8|36065.6|36060.8|36051.6|36046.8|58
1639354500000|2021-12-13 00:15:00|36054.1|36049.3|36045.6|36040.8|36055.6|36050.8|36037.6|36032.8|104
1639354800000|2021-12-13 00:20:00|36046.1|36041.3|36052.6|36047.8|36064.6|36059.8|36046.1|36041.3|58
1639355100000|2021-12-13 00:25:00|36052.1|36047.3|36057.6|36052.8|36060.6|36055.8|36047.6|36042.8|22
1639355400000|2021-12-13 00:30:00|36057.1|36052.3|36069.6|36064.8|36071.1|36066.3|36050.6|36045.8|164
1639355700000|2021-12-13 00:35:00|36070.1|36065.3|36068.6|36063.8|36074.6|36069.8|36064.6|36059.8|68
1639356000000|2021-12-13 00:40:00|36069.1|36064.3|36074.6|36069.8|36083.1|36078.3|36068.6|36063.8|220
1639356300000|2021-12-13 00:45:00|36074.1|36069.3|36087.6|36082.8|36091.6|36086.8|36072.6|36067.8|97
1639356600000|2021-12-13 00:50:00|36087.1|36082.3|36091.6|36086.8|36092.6|36087.8|36082.1|36077.3|44
1639356900000|2021-12-13 00:55:00|36091.1|36086.3|36089.6|36084.8|36093.6|36088.8|36084.6|36079.8|62
1639357200000|2021-12-13 01:00:00|36090.1|36085.3|36096.1|36091.3|36096.6|36091.8|36083.6|36078.8|92
1639357500000|2021-12-13 01:05:00|36095.6|36090.8|36099.6|36094.8|36112.1|36107.3|36090.6|36085.8|364
1639357800000|2021-12-13 01:10:00|36099.1|36094.3|36096.6|36091.8|36100.6|36095.8|36089.6|36084.8|103
1639358100000|2021-12-13 01:15:00|36097.1|36092.3|36105.6|36100.8|36110.6|36105.8|36094.6|36089.8|151
1639358400000|2021-12-13 01:20:00|36105.1|36100.3|36109.6|36104.8|36112.6|36107.8|36102.1|36097.3|83
1639358700000|2021-12-13 01:25:00|36109.1|36104.3|36118.6|36113.8|36120.1|36115.3|36104.6|36099.8|186
1639359000000|2021-12-13 01:30:00|36118.1|36113.3|36114.6|36109.8|36126.6|36121.8|36111.6|36106.8|104
1639359300000|2021-12-13 01:35:00|36115.1|36110.3|36125.6|36120.8|36128.6|36123.8|36112.1|36107.3|99
1639359600000|2021-12-13 01:40:00|36125.1|36120.3|36122.6|36117.8|36131.6|36126.8|36120.6|36115.8|116
1639359900000|2021-12-13 01:45:00|36123.1|36118.3|36117.1|36112.3|36126.6|36121.8|36115.6|36110.8|62
1639360200000|2021-12-13 01:50:00|36116.6|36111.8|36124.6|36119.8|36127.6|36122.8|36116.1|36111.3|50
1639360500000|2021-12-13 01:55:00|36125.1|36120.3|36125.6|36120.8|36129.1|36124.3|36122.6|36117.8|69
1639360800000|2021-12-13 02:00:00|36126.1|36121.3|36118.6|36113.8|36127.1|36122.3|36113.1|36108.3|58
1639361100000|2021-12-13 02:05:00|36119.1|36114.3|36103.1|36098.3|36121.1|36116.3|36103.1|36098.3|67
1639361400000|2021-12-13 02:10:00|36103.6|36098.8|36115.1|36110.3|36117.6|36112.8|36102.6|36097.8|53
1639361700000|2021-12-13 02:15:00|36115.6|36110.8|36107.6|36102.8|36117.6|36112.8|36107.1|36102.3|43
1639362000000|2021-12-13 02:20:00|36107.1|36102.3|36104.6|36099.8|36107.6|36102.8|36102.1|36097.3|46
1639362300000|2021-12-13 02:25:00|36104.1|36099.3|36098.6|36093.8|36111.1|36106.3|36096.1|36091.3|69
1639362600000|2021-12-13 02:30:00|36099.1|36094.3|36099.6|36094.8|36104.1|36099.3|36095.1|36090.3|19
1639362900000|2021-12-13 02:35:00|36099.1|36094.3|36100.6|36095.8|36109.6|36104.8|36099.1|36094.3|35
1639363200000|2021-12-13 02:40:00|36101.6|36096.8|36107.6|36102.8|36108.1|36103.3|36100.6|36095.8|25
1639363500000|2021-12-13 02:45:00|36107.1|36102.3|36103.4|36098.6|36108.6|36103.8|36100.4|36095.6|21
1639363800000|2021-12-13 02:50:00|36103.9|36099.1|36103.4|36098.6|36105.9|36101.1|36101.9|36097.1|25
1639364100000|2021-12-13 02:55:00|36102.9|36098.1|36101.4|36096.6|36105.9|36101.1|36098.4|36093.6|42
1639364400000|2021-12-13 03:00:00|36101.9|36097.1|36096.4|36091.6|36102.9|36098.1|36094.9|36090.1|16
1639364700000|2021-12-13 03:05:00|36095.4|36090.6|36101.9|36097.1|36102.4|36097.6|36092.9|36088.1|21
1639365000000|2021-12-13 03:10:00|36102.4|36097.6|36109.4|36104.6|36110.4|36105.6|36101.4|36096.6|43
1639365300000|2021-12-13 03:15:00|36108.9|36104.1|36117.4|36112.6|36117.9|36113.1|36108.9|36104.1|58
1639365600000|2021-12-13 03:20:00|36116.9|36112.1|36109.4|36104.6|36117.4|36112.6|36107.9|36103.1|32
1639365900000|2021-12-13 03:25:00|36108.9|36104.1|36102.4|36097.6|36111.4|36106.6|36102.4|36097.6|51
1639366200000|2021-12-13 03:30:00|36102.9|36098.1|36103.9|36099.1|36107.4|36102.6|36101.4|36096.6|31
1639366500000|2021-12-13 03:35:00|36103.4|36098.6|36100.9|36096.1|36105.9|36101.1|36100.4|36095.6|56
1639366800000|2021-12-13 03:40:00|36100.4|36095.6|36097.4|36092.6|36101.4|36096.6|36095.4|36090.6|60
1639367100000|2021-12-13 03:45:00|36097.9|36093.1|36093.4|36088.6|36100.4|36095.6|36092.4|36087.6|193
1639367400000|2021-12-13 03:50:00|36092.9|36088.1|36097.4|36092.6|36097.4|36092.6|36091.9|36087.1|219
1639367700000|2021-12-13 03:55:00|36096.9|36092.1|36102.4|36097.6|36102.9|36098.1|36096.9|36092.1|23
1639368000000|2021-12-13 04:00:00|36101.9|36097.1|36106.4|36101.6|36108.4|36103.6|36101.4|36096.6|32
1639368300000|2021-12-13 04:05:00|36106.9|36102.1|36110.4|36105.6|36110.4|36105.6|36105.9|36101.1|38
1639368600000|2021-12-13 04:10:00|36109.9|36105.1|36107.4|36102.6|36109.9|36105.1|36103.9|36099.1|20
1639368900000|2021-12-13 04:15:00|36107.9|36103.1|36106.4|36101.6|36110.4|36105.6|36105.9|36101.1|16
1639369200000|2021-12-13 04:20:00|36106.9|36102.1|36107.4|36102.6|36108.4|36103.6|36105.4|36100.6|14
1639369500000|2021-12-13 04:25:00|36106.9|36102.1|36107.4|36102.6|36108.4|36103.6|36105.4|36100.6|6
1639369800000|2021-12-13 04:30:00|36107.9|36103.1|36107.4|36102.6|36109.4|36104.6|36105.9|36101.1|38
1639370100000|2021-12-13 04:35:00|36107.9|36103.1|36116.4|36111.6|36118.9|36114.1|36107.4|36102.6|140
1639370400000|2021-12-13 04:40:00|36115.9|36111.1|36102.4|36097.6|36116.4|36111.6|36101.9|36097.1|38
1639370700000|2021-12-13 04:45:00|36103.4|36098.6|36103.9|36099.1|36105.9|36101.1|36101.4|36096.6|17
1639371000000|2021-12-13 04:50:00|36104.4|36099.6|36098.4|36093.6|36105.4|36100.6|36098.4|36093.6|18
1639371300000|2021-12-13 04:55:00|36097.9|36093.1|36102.4|36097.6|36105.4|36100.6|36096.9|36092.1|17
1639371600000|2021-12-13 05:00:00|36101.9|36097.1|36094.4|36089.6|36104.4|36099.6|36094.4|36089.6|27
1639371900000|2021-12-13 05:05:00|36093.9|36089.1|36090.4|36085.6|36098.4|36093.6|36089.4|36084.6|93
1639372200000|2021-12-13 05:10:00|36089.9|36085.1|36089.4|36084.6|36093.4|36088.6|36087.9|36083.1|47
1639372500000|2021-12-13 05:15:00|36089.9|36085.1|36092.4|36087.6|36094.9|36090.1|36086.9|36082.1|46
1639372800000|2021-12-13 05:20:00|36091.9|36087.1|36086.4|36081.6|36092.4|36087.6|36085.9|36081.1|38
1639373100000|2021-12-13 05:25:00|36085.9|36081.1|36068.9|36064.1|36086.4|36081.6|36066.4|36061.6|116
1639373400000|2021-12-13 05:30:00|36068.4|36063.6|36075.4|36070.6|36075.9|36071.1|36064.4|36059.6|280
1639373700000|2021-12-13 05:35:00|36075.9|36071.1|36078.9|36074.1|36081.4|36076.6|36074.4|36069.6|56
1639374000000|2021-12-13 05:40:00|36079.4|36074.6|36080.4|36075.6|36083.4|36078.6|36074.9|36070.1|87
1639374300000|2021-12-13 05:45:00|36079.9|36075.1|36089.9|36085.1|36094.9|36090.1|36078.4|36073.6|129
1639374600000|2021-12-13 05:50:00|36090.4|36085.6|36094.4|36089.6|36096.9|36092.1|36089.4|36084.6|43
1639374900000|2021-12-13 05:55:00|36094.9|36090.1|36089.9|36085.1|36098.4|36093.6|36089.9|36085.1|49
1639375200000|2021-12-13 06:00:00|36087.9|36083.1|36094.4|36089.6|36098.4|36093.6|36085.9|36081.1|113
1639375500000|2021-12-13 06:05:00|36093.9|36089.1|36088.4|36083.6|36097.4|36092.6|36088.4|36083.6|73
1639375800000|2021-12-13 06:10:00|36087.9|36083.1|36087.9|36083.1|36091.9|36087.1|36086.4|36081.6|22
1639376100000|2021-12-13 06:15:00|36088.4|36083.6|36095.4|36090.6|36097.9|36093.1|36086.4|36081.6|34
1639376400000|2021-12-13 06:20:00|36095.9|36091.1|36094.4|36089.6|36097.4|36092.6|36092.4|36087.6|26
1639376700000|2021-12-13 06:25:00|36093.9|36089.1|36092.4|36087.6|36095.4|36090.6|36089.9|36085.1|33
1639377000000|2021-12-13 06:30:00|36093.4|36088.6|36102.9|36098.1|36102.9|36098.1|36093.4|36088.6|55
1639377300000|2021-12-13 06:35:00|36102.4|36097.6|36107.9|36103.1|36111.4|36106.6|36101.4|36096.6|132
1639377600000|2021-12-13 06:40:00|36107.4|36102.6|36105.4|36100.6|36111.9|36107.1|36098.9|36094.1|91
1639377900000|2021-12-13 06:45:00|36105.9|36101.1|36098.4|36093.6|36106.9|36102.1|36098.4|36093.6|37
1639378200000|2021-12-13 06:50:00|36097.9|36093.1|36097.4|36092.6|36099.4|36094.6|36094.9|36090.1|47
1639378500000|2021-12-13 06:55:00|36096.9|36092.1|36097.9|36093.1|36098.4|36093.6|36088.9|36084.1|232
1639378800000|2021-12-13 07:00:00|36097.3|36093.7|36094.8|36091.2|36107.8|36104.2|36082.3|36078.7|201
1639379100000|2021-12-13 07:05:00|36094.3|36090.7|36082.8|36079.2|36099.3|36095.7|36081.8|36078.2|141
1639379400000|2021-12-13 07:10:00|36082.3|36078.7|36067.8|36064.2|36082.3|36078.7|36063.8|36060.2|269
1639379700000|2021-12-13 07:15:00|36068.3|36064.7|36073.8|36070.2|36082.8|36079.2|36066.8|36063.2|200
1639380000000|2021-12-13 07:20:00|36074.3|36070.7|36062.8|36059.2|36075.8|36072.2|36061.8|36058.2|195
1639380300000|2021-12-13 07:25:00|36063.3|36059.7|36055.8|36052.2|36064.3|36060.7|36052.3|36048.7|158
1639380600000|2021-12-13 07:30:00|36055.3|36051.7|36063.3|36059.7|36070.8|36067.2|36054.8|36051.2|175
1639380900000|2021-12-13 07:35:00|36063.8|36060.2|36061.3|36057.7|36064.8|36061.2|36056.3|36052.7|80
1639381200000|2021-12-13 07:40:00|36060.8|36057.2|36054.8|36051.2|36061.3|36057.7|36049.8|36046.2|218
1639381500000|2021-12-13 07:45:00|36055.3|36051.7|36066.3|36062.7|36071.3|36067.7|36055.3|36051.7|201
1639381800000|2021-12-13 07:50:00|36067.8|36064.2|36069.3|36065.7|36072.3|36068.7|36063.3|36059.7|106
1639382100000|2021-12-13 07:55:00|36068.8|36065.2|36061.8|36058.2|36072.8|36069.2|36060.3|36056.7|147
1639382400000|2021-12-13 08:00:00|36061.3|36057.7|36036.8|36033.2|36073.3|36069.7|36033.8|36030.2|708
1639382700000|2021-12-13 08:05:00|36037.3|36033.7|36024.8|36021.2|36046.3|36042.7|36023.8|36020.2|474
1639383000000|2021-12-13 08:10:00|36025.3|36021.7|36042.8|36039.2|36049.8|36046.2|36025.3|36021.7|342
1639383300000|2021-12-13 08:15:00|36043.3|36039.7|36066.8|36063.2|36067.3|36063.7|36038.8|36035.2|326
1639383600000|2021-12-13 08:20:00|36066.3|36062.7|36074.8|36071.2|36081.3|36077.7|36059.8|36056.2|411
1639383900000|2021-12-13 08:25:00|36075.3|36071.7|36068.3|36064.7|36075.3|36071.7|36058.3|36054.7|147
1639384200000|2021-12-13 08:30:00|36067.8|36064.2|36078.8|36075.2|36081.8|36078.2|36056.3|36052.7|181
1639384500000|2021-12-13 08:35:00|36079.3|36075.7|36082.8|36079.2|36085.8|36082.2|36075.3|36071.7|150
1639384800000|2021-12-13 08:40:00|36082.3|36078.7|36072.8|36069.2|36082.8|36079.2|36069.3|36065.7|314
1639385100000|2021-12-13 08:45:00|36072.3|36068.7|36075.8|36072.2|36078.3|36074.7|36070.3|36066.7|116
1639385400000|2021-12-13 08:50:00|36076.3|36072.7|36081.3|36077.7|36089.8|36086.2|36069.8|36066.2|592
1639385700000|2021-12-13 08:55:00|36081.8|36078.2|36064.8|36061.2|36081.8|36078.2|36059.8|36056.2|579
1639386000000|2021-12-13 09:00:00|36065.8|36062.2|36074.3|36070.7|36075.8|36072.2|36055.3|36051.7|441
1639386300000|2021-12-13 09:05:00|36075.8|36072.2|36063.3|36059.7|36078.8|36075.2|36060.3|36056.7|332
1639386600000|2021-12-13 09:10:00|36062.8|36059.2|36088.8|36085.2|36092.8|36089.2|36062.8|36059.2|286
1639386900000|2021-12-13 09:15:00|36089.3|36085.7|36091.8|36088.2|36097.3|36093.7|36088.8|36085.2|281
1639387200000|2021-12-13 09:20:00|36092.3|36088.7|36099.8|36096.2|36103.3|36099.7|36089.8|36086.2|245
1639387500000|2021-12-13 09:25:00|36099.3|36095.7|36100.8|36097.2|36101.3|36097.7|36090.3|36086.7|220
1639387800000|2021-12-13 09:30:00|36100.3|36096.7|36100.3|36096.7|36109.3|36105.7|36096.8|36093.2|215
1639388100000|2021-12-13 09:35:00|36099.8|36096.2|36086.3|36082.7|36102.3|36098.7|36085.3|36081.7|117
1639388400000|2021-12-13 09:40:00|36086.8|36083.2|36081.8|36078.2|36089.3|36085.7|36080.8|36077.2|92
1639388700000|2021-12-13 09:45:00|36082.3|36078.7|36085.8|36082.2|36087.8|36084.2|36079.3|36075.7|167
1639389000000|2021-12-13 09:50:00|36085.3|36081.7|36080.8|36077.2|36086.8|36083.2|36075.8|36072.2|135
1639389300000|2021-12-13 09:55:00|36081.3|36077.7|36080.8|36077.2|36082.3|36078.7|36071.8|36068.2|148
1639389600000|2021-12-13 10:00:00|36081.3|36077.7|36086.8|36083.2|36091.8|36088.2|36079.8|36076.2|203
1639389900000|2021-12-13 10:05:00|36087.3|36083.7|36072.3|36068.7|36089.3|36085.7|36069.8|36066.2|167
1639390200000|2021-12-13 10:10:00|36070.3|36066.7|36057.8|36054.2|36071.3|36067.7|36054.3|36050.7|238
1639390500000|2021-12-13 10:15:00|36058.3|36054.7|36050.3|36046.7|36058.3|36054.7|36045.3|36041.7|296
1639390800000|2021-12-13 10:20:00|36050.8|36047.2|36050.3|36046.7|36059.8|36056.2|36047.3|36043.7|167
1639391100000|2021-12-13 10:25:00|36048.3|36044.7|36054.8|36051.2|36054.8|36051.2|36037.3|36033.7|533
1639391400000|2021-12-13 10:30:00|36055.8|36052.2|36045.8|36042.2|36055.8|36052.2|36044.8|36041.2|144
1639391700000|2021-12-13 10:35:00|36045.3|36041.7|36056.8|36053.2|36057.8|36054.2|36041.8|36038.2|142
1639392000000|2021-12-13 10:40:00|36056.3|36052.7|36065.3|36061.7|36066.8|36063.2|36054.8|36051.2|163
1639392300000|2021-12-13 10:45:00|36065.8|36062.2|36065.8|36062.2|36069.8|36066.2|36060.3|36056.7|152
1639392600000|2021-12-13 10:50:00|36066.3|36062.7|36052.3|36048.7|36067.8|36064.2|36048.3|36044.7|183
1639392900000|2021-12-13 10:55:00|36051.8|36048.2|36057.3|36053.7|36057.3|36053.7|36045.3|36041.7|92
1639393200000|2021-12-13 11:00:00|36057.8|36054.2|36069.3|36065.7|36069.8|36066.2|36054.8|36051.2|177
1639393500000|2021-12-13 11:05:00|36069.8|36066.2|36072.8|36069.2|36077.8|36074.2|36068.3|36064.7|153
1639393800000|2021-12-13 11:10:00|36072.3|36068.7|36090.8|36087.2|36097.8|36094.2|36069.8|36066.2|274
1639394100000|2021-12-13 11:15:00|36091.3|36087.7|36081.3|36077.7|36092.3|36088.7|36080.8|36077.2|156
1639394400000|2021-12-13 11:20:00|36081.8|36078.2|36073.3|36069.7|36082.8|36079.2|36071.8|36068.2|105
1639394700000|2021-12-13 11:25:00|36073.8|36070.2|36063.3|36059.7|36074.3|36070.7|36063.3|36059.7|98
1639395000000|2021-12-13 11:30:00|36062.8|36059.2|36055.8|36052.2|36063.3|36059.7|36053.3|36049.7|139
1639395300000|2021-12-13 11:35:00|36056.3|36052.7|36056.3|36052.7|36061.8|36058.2|36020.8|36017.2|1070
1639395600000|2021-12-13 11:40:00|36055.8|36052.2|36044.8|36041.2|36064.3|36060.7|36043.8|36040.2|217
1639395900000|2021-12-13 11:45:00|36045.3|36041.7|36030.8|36027.2|36045.3|36041.7|36026.8|36023.2|397
1639396200000|2021-12-13 11:50:00|36030.3|36026.7|36033.3|36029.7|36043.8|36040.2|36029.8|36026.2|146
1639396500000|2021-12-13 11:55:00|36034.3|36030.7|36043.3|36039.7|36044.8|36041.2|36033.3|36029.7|154
1639396800000|2021-12-13 12:00:00|36044.8|36041.2|36014.3|36010.7|36044.8|36041.2|36004.3|36000.7|539
1639397100000|2021-12-13 12:05:00|36013.8|36010.2|36016.3|36012.7|36020.3|36016.7|36008.8|36005.2|228
1639397400000|2021-12-13 12:10:00|36016.8|36013.2|36008.8|36005.2|36018.3|36014.7|36007.3|36003.7|155
1639397700000|2021-12-13 12:15:00|36009.3|36005.7|35988.3|35984.7|36012.3|36008.7|35988.3|35984.7|349
1639398000000|2021-12-13 12:20:00|35987.8|35984.2|36011.3|36007.7|36015.8|36012.2|35987.3|35983.7|305
1639398300000|2021-12-13 12:25:00|36011.8|36008.2|35990.8|35987.2|36015.3|36011.7|35989.3|35985.7|248
1639398600000|2021-12-13 12:30:00|35991.3|35987.7|35992.8|35989.2|35997.8|35994.2|35988.8|35985.2|185
1639398900000|2021-12-13 12:35:00|35993.3|35989.7|35997.8|35994.2|36000.3|35996.7|35992.8|35989.2|139
1639399200000|2021-12-13 12:40:00|35997.3|35993.7|36001.3|35997.7|36001.8|35998.2|35987.8|35984.2|252
1639399500000|2021-12-13 12:45:00|36000.3|35996.7|35988.3|35984.7|36002.8|35999.2|35978.3|35974.7|391
1639399800000|2021-12-13 12:50:00|35988.8|35985.2|35975.3|35971.7|35992.8|35989.2|35974.8|35971.2|288
1639400100000|2021-12-13 12:55:00|35975.8|35972.2|35983.3|35979.7|35984.3|35980.7|35973.3|35969.7|244
1639400400000|2021-12-13 13:00:00|35981.3|35977.7|35979.8|35976.2|35991.8|35988.2|35975.8|35972.2|469
1639400700000|2021-12-13 13:05:00|35980.3|35976.7|35985.8|35982.2|35986.3|35982.7|35971.3|35967.7|303
1639401000000|2021-12-13 13:10:00|35986.3|35982.7|35992.3|35988.7|35999.3|35995.7|35986.3|35982.7|455
1639401300000|2021-12-13 13:15:00|35993.8|35990.2|35976.3|35972.7|35995.3|35991.7|35973.8|35970.2|732
1639401600000|2021-12-13 13:20:00|35976.8|35973.2|35985.8|35982.2|35988.8|35985.2|35973.3|35969.7|363
1639401900000|2021-12-13 13:25:00|35986.3|35982.7|35993.3|35989.7|35994.3|35990.7|35984.8|35981.2|228
1639402200000|2021-12-13 13:30:00|35993.8|35990.2|35997.8|35994.2|36004.3|36000.7|35990.3|35986.7|295
1639402500000|2021-12-13 13:35:00|35998.3|35994.7|36001.8|35998.2|36003.8|36000.2|35995.3|35991.7|164
1639402800000|2021-12-13 13:40:00|36001.3|35997.7|35991.3|35987.7|36009.8|36006.2|35989.8|35986.2|648
1639403100000|2021-12-13 13:45:00|35991.8|35988.2|35986.8|35983.2|35992.3|35988.7|35979.8|35976.2|265
1639403400000|2021-12-13 13:50:00|35986.3|35982.7|35970.8|35967.2|35988.8|35985.2|35965.8|35962.2|616
1639403700000|2021-12-13 13:55:00|35970.3|35966.7|35970.8|35967.2|35976.3|35972.7|35966.3|35962.7|446
1639404000000|2021-12-13 14:00:00|35971.3|35967.7|35949.3|35945.7|35973.8|35970.2|35948.3|35944.7|485
1639404300000|2021-12-13 14:05:00|35948.8|35945.2|35964.3|35960.7|35966.8|35963.2|35948.8|35945.2|273
1639404600000|2021-12-13 14:10:00|35963.8|35960.2|35942.3|35938.7|35967.8|35964.2|35940.8|35937.2|313
1639404900000|2021-12-13 14:15:00|35942.8|35939.2|35930.3|35926.7|35948.8|35945.2|35927.8|35924.2|614
1639405200000|2021-12-13 14:20:00|35929.8|35926.2|35912.8|35909.2|35941.8|35938.2|35911.3|35907.7|556
1639405500000|2021-12-13 14:25:00|35912.3|35908.7|35888.8|35885.2|35916.3|35912.7|35884.8|35881.2|1488
1639405800000|2021-12-13 14:30:00|35888.2|35885.8|35904.2|35901.8|35948.7|35946.3|35888.2|35885.8|6462
1639406100000|2021-12-13 14:35:00|35904.7|35902.3|35826.7|35824.3|35920.7|35918.3|35824.7|35822.3|5690
1639406400000|2021-12-13 14:40:00|35825.2|35822.8|35815.7|35813.3|35855.2|35852.8|35815.2|35812.8|3932
1639406700000|2021-12-13 14:45:00|35816.2|35813.8|35753.2|35750.8|35820.2|35817.8|35753.2|35750.8|4585
1639407000000|2021-12-13 14:50:00|35753.7|35751.3|35731.7|35729.3|35767.7|35765.3|35724.7|35722.3|4854
1639407300000|2021-12-13 14:55:00|35732.2|35729.8|35731.7|35729.3|35766.2|35763.8|35718.2|35715.8|5304
1639407600000|2021-12-13 15:00:00|35732.2|35729.8|35707.7|35705.3|35742.2|35739.8|35687.7|35685.3|4406
1639407900000|2021-12-13 15:05:00|35708.7|35706.3|35725.7|35723.3|35738.7|35736.3|35698.7|35696.3|2591
1639408200000|2021-12-13 15:10:00|35727.6|35725.2|35750.1|35747.7|35755.1|35752.7|35713.1|35710.7|2399
1639408500000|2021-12-13 15:15:00|35750.6|35748.2|35752.6|35750.2|35764.6|35762.2|35735.6|35733.2|2837
1639408800000|2021-12-13 15:20:00|35752.1|35749.7|35706.6|35704.2|35767.1|35764.7|35691.6|35689.2|3909
1639409100000|2021-12-13 15:25:00|35707.6|35705.2|35663.6|35661.2|35713.6|35711.2|35625.1|35622.7|4141
1639409400000|2021-12-13 15:30:00|35664.1|35661.7|35665.1|35662.7|35673.1|35670.7|35631.1|35628.7|2825
1639409700000|2021-12-13 15:35:00|35665.6|35663.2|35693.1|35690.7|35713.6|35711.2|35665.6|35663.2|2726
1639410000000|2021-12-13 15:40:00|35693.6|35691.2|35668.6|35666.2|35714.6|35712.2|35664.6|35662.2|2674
1639410300000|2021-12-13 15:45:00|35669.1|35666.7|35682.1|35679.7|35704.1|35701.7|35668.6|35666.2|2578
1639410600000|2021-12-13 15:50:00|35682.6|35680.2|35670.1|35667.7|35706.1|35703.7|35664.1|35661.7|1742
1639410900000|2021-12-13 15:55:00|35670.6|35668.2|35673.6|35671.2|35686.1|35683.7|35653.6|35651.2|2273
1639411200000|2021-12-13 16:00:00|35668.1|35665.7|35633.6|35631.2|35686.6|35684.2|35621.1|35618.7|2577
1639411500000|2021-12-13 16:05:00|35633.1|35630.7|35641.6|35639.2|35656.6|35654.2|35622.6|35620.2|2468
1639411800000|2021-12-13 16:10:00|35643.1|35640.7|35630.1|35627.7|35653.1|35650.7|35610.6|35608.2|1744
1639412100000|2021-12-13 16:15:00|35630.6|35628.2|35623.6|35621.2|35650.1|35647.7|35613.6|35611.2|2630
1639412400000|2021-12-13 16:20:00|35623.1|35620.7|35626.1|35623.7|35646.6|35644.2|35622.6|35620.2|1474
1639412700000|2021-12-13 16:25:00|35625.6|35623.2|35629.6|35627.2|35647.6|35645.2|35622.1|35619.7|1677
1639413000000|2021-12-13 16:30:00|35630.6|35628.2|35657.1|35654.7|35668.6|35666.2|35623.6|35621.2|1844
1639413300000|2021-12-13 16:35:00|35656.6|35654.2|35678.1|35675.7|35687.6|35685.2|35652.1|35649.7|1828
1639413600000|2021-12-13 16:40:00|35678.6|35676.2|35682.6|35680.2|35698.1|35695.7|35676.6|35674.2|2222
1639413900000|2021-12-13 16:45:00|35683.1|35680.7|35664.6|35662.2|35691.6|35689.2|35663.6|35661.2|1526
1639414200000|2021-12-13 16:50:00|35665.1|35662.7|35643.6|35641.2|35672.1|35669.7|35638.6|35636.2|2015
1639414500000|2021-12-13 16:55:00|35644.6|35642.2|35669.6|35667.2|35677.1|35674.7|35632.1|35629.7|2762
1639414800000|2021-12-13 17:00:00|35669.1|35666.7|35647.1|35644.7|35669.1|35666.7|35614.1|35611.7|1818
1639415100000|2021-12-13 17:05:00|35646.6|35644.2|35667.6|35665.2|35673.1|35670.7|35638.6|35636.2|941
1639415400000|2021-12-13 17:10:00|35667.1|35664.7|35677.1|35674.7|35688.6|35686.2|35662.1|35659.7|869
1639415700000|2021-12-13 17:15:00|35676.6|35674.2|35663.6|35661.2|35681.6|35679.2|35660.6|35658.2|896
1639416000000|2021-12-13 17:20:00|35664.1|35661.7|35656.6|35654.2|35670.1|35667.7|35647.6|35645.2|1007
1639416300000|2021-12-13 17:25:00|35657.6|35655.2|35664.1|35661.7|35669.6|35667.2|35651.6|35649.2|958
1639416600000|2021-12-13 17:30:00|35663.6|35661.2|35650.6|35648.2|35664.6|35662.2|35644.1|35641.7|1532
1639416900000|2021-12-13 17:35:00|35649.6|35647.2|35669.6|35667.2|35676.1|35673.7|35646.6|35644.2|1298
1639417200000|2021-12-13 17:40:00|35668.9|35666.5|35667.9|35665.5|35672.9|35670.5|35656.9|35654.5|502
1639417500000|2021-12-13 17:45:00|35668.4|35666|35645.9|35643.5|35669.4|35667|35644.9|35642.5|712
1639417800000|2021-12-13 17:50:00|35646.4|35644|35631.9|35629.5|35653.4|35651|35627.9|35625.5|589
1639418100000|2021-12-13 17:55:00|35631.4|35629|35643.4|35641|35645.4|35643|35621.4|35619|830
1639418400000|2021-12-13 18:00:00|35643.9|35641.5|35642.9|35640.5|35653.9|35651.5|35630.9|35628.5|599
1639418700000|2021-12-13 18:05:00|35643.4|35641|35643.9|35641.5|35653.9|35651.5|35635.4|35633|437
1639419000000|2021-12-13 18:10:00|35643.4|35641|35655.4|35653|35655.9|35653.5|35639.4|35637|570
1639419300000|2021-12-13 18:15:00|35655.9|35653.5|35667.4|35665|35667.4|35665|35645.4|35643|735
1639419600000|2021-12-13 18:20:00|35667.9|35665.5|35667.4|35665|35670.9|35668.5|35658.9|35656.5|379
1639419900000|2021-12-13 18:25:00|35666.9|35664.5|35667.9|35665.5|35669.9|35667.5|35652.4|35650|348
1639420200000|2021-12-13 18:30:00|35668.9|35666.5|35658.9|35656.5|35674.4|35672|35644.9|35642.5|753
1639420500000|2021-12-13 18:35:00|35658.4|35656|35651.4|35649|35667.9|35665.5|35649.9|35647.5|434
1639420800000|2021-12-13 18:40:00|35651.9|35649.5|35674.4|35672|35680.4|35678|35650.9|35648.5|418
1639421100000|2021-12-13 18:45:00|35673.9|35671.5|35665.4|35663|35677.9|35675.5|35664.4|35662|528
1639421400000|2021-12-13 18:50:00|35665.9|35663.5|35688.4|35686|35689.4|35687|35665.9|35663.5|343
1639421700000|2021-12-13 18:55:00|35687.9|35685.5|35707.4|35705|35709.9|35707.5|35682.4|35680|817
1639422000000|2021-12-13 19:00:00|35706.9|35704.5|35696.4|35694|35706.9|35704.5|35687.4|35685|718
1639422300000|2021-12-13 19:05:00|35696.9|35694.5|35715.9|35713.5|35716.9|35714.5|35693.9|35691.5|1585
1639422600000|2021-12-13 19:10:00|35715.4|35713|35722.9|35720.5|35726.4|35724|35712.4|35710|685
1639422900000|2021-12-13 19:15:00|35722.4|35720|35727.9|35725.5|35731.9|35729.5|35718.9|35716.5|611
1639423200000|2021-12-13 19:20:00|35728.4|35726|35748.4|35746|35754.4|35752|35725.9|35723.5|964
1639423500000|2021-12-13 19:25:00|35747.9|35745.5|35725.9|35723.5|35752.4|35750|35719.9|35717.5|798
1639423800000|2021-12-13 19:30:00|35725.4|35723|35734.9|35732.5|35736.9|35734.5|35714.9|35712.5|924
1639424100000|2021-12-13 19:35:00|35734.4|35732|35727.9|35725.5|35737.9|35735.5|35719.9|35717.5|807
1639424400000|2021-12-13 19:40:00|35728.4|35726|35718.9|35716.5|35729.9|35727.5|35718.4|35716|1003
1639424700000|2021-12-13 19:45:00|35719.4|35717|35715.4|35713|35724.4|35722|35712.9|35710.5|940
1639425000000|2021-12-13 19:50:00|35714.9|35712.5|35731.4|35729|35733.9|35731.5|35714.9|35712.5|955
1639425300000|2021-12-13 19:55:00|35731.9|35729.5|35739.4|35737|35740.4|35738|35724.9|35722.5|1051
1639425600000|2021-12-13 20:00:00|35738.9|35736.5|35760.9|35758.5|35761.9|35759.5|35737.9|35735.5|1203
1639425900000|2021-12-13 20:05:00|35759.9|35757.5|35726.9|35724.5|35767.9|35765.5|35726.4|35724|1356
1639426200000|2021-12-13 20:10:00|35726.4|35724|35753.9|35751.5|35760.4|35758|35723.4|35721|983
1639426500000|2021-12-13 20:15:00|35754.4|35752|35749.4|35747|35762.4|35760|35736.4|35734|1001
1639426800000|2021-12-13 20:20:00|35748.9|35746.5|35761.4|35759|35761.4|35759|35734.9|35732.5|1138
1639427100000|2021-12-13 20:25:00|35761.9|35759.5|35748.4|35746|35768.9|35766.5|35743.4|35741|884
1639427400000|2021-12-13 20:30:00|35747.9|35745.5|35766.9|35764.5|35767.9|35765.5|35744.9|35742.5|1691
1639427700000|2021-12-13 20:35:00|35766.4|35764|35770.4|35768|35780.9|35778.5|35759.9|35757.5|1559
1639428000000|2021-12-13 20:40:00|35771.9|35769.5|35762.5|35760.1|35789.5|35787.1|35760.5|35758.1|1847
1639428300000|2021-12-13 20:45:00|35764.5|35762.1|35738.5|35736.1|35785.5|35783.1|35733.5|35731.1|1816
1639428600000|2021-12-13 20:50:00|35732|35729.6|35665|35662.6|35732|35729.6|35664.5|35662.1|3530
1639428900000|2021-12-13 20:55:00|35665.5|35663.1|35656.5|35654.1|35675|35672.6|35637|35634.6|4092
1639429200000|2021-12-13 21:00:00|35651.9|35649.5|35648.6|35643.8|35657.6|35652.8|35625.6|35620.8|1713
1639429500000|2021-12-13 21:05:00|35645.1|35640.3|35653.6|35648.8|35661.6|35656.8|35630.6|35625.8|948
1639429800000|2021-12-13 21:10:00|35653.1|35648.3|35663.6|35658.8|35668.6|35663.8|35642.6|35637.8|703
1639430100000|2021-12-13 21:15:00|35663.1|35658.3|35662.6|35657.8|35663.6|35658.8|35649.6|35644.8|241
1639430400000|2021-12-13 21:20:00|35662.1|35657.3|35646.6|35641.8|35664.6|35659.8|35646.6|35641.8|134
1639430700000|2021-12-13 21:25:00|35646.1|35641.3|35652.1|35647.3|35658.6|35653.8|35643.6|35638.8|50
1639431000000|2021-12-13 21:30:00|35652.6|35647.8|35650.6|35645.8|35660.1|35655.3|35648.6|35643.8|126
1639431300000|2021-12-13 21:35:00|35651.1|35646.3|35666.6|35661.8|35666.6|35661.8|35649.6|35644.8|91
1639431600000|2021-12-13 21:40:00|35666.1|35661.3|35663.6|35658.8|35667.6|35662.8|35660.6|35655.8|124
1639431900000|2021-12-13 21:45:00|35664.6|35659.8|35687.6|35682.8|35690.1|35685.3|35664.6|35659.8|180
1639432200000|2021-12-13 21:50:00|35688.1|35683.3|35680.6|35675.8|35690.6|35685.8|35672.6|35667.8|134
1639432500000|2021-12-13 21:55:00|35681.1|35676.3|35681.9|35672.1|35683.1|35678.3|35676.1|35671.3|129
1639432800000|2021-12-13 22:00:00|35682|35672.2|35680.5|35670.7|35682|35672.2|35680.5|35670.7|40
1639433100000|2021-12-13 22:05:00|35679.5|35669.7|35676.6|35666.8|35679.5|35669.7|35674.9|35665.1|0
1639433400000|2021-12-13 22:10:00|35676.8|35667|35679.1|35669.3|35679.4|35669.6|35675.2|35665.4|0
1639433700000|2021-12-13 22:15:00|35679.7|35669.9|35678.3|35668.5|35679.7|35669.9|35678.3|35668.5|0
1639434000000|2021-12-13 22:20:00|35676.6|35666.8|35677.4|35667.6|35677.4|35667.6|35675.6|35665.8|0
1639434300000|2021-12-13 22:25:00|35677.7|35667.9|35677.2|35667.4|35678.2|35668.4|35677.2|35667.4|0
1639434600000|2021-12-13 22:30:00|35676|35666.2|35675.4|35665.6|35677.2|35667.4|35674|35664.2|0
1639434900000|2021-12-13 22:35:00|35675.1|35665.3|35668.3|35658.5|35675.2|35665.4|35667.1|35657.3|0
1639435200000|2021-12-13 22:40:00|35667.7|35657.9|35662.2|35652.4|35667.7|35657.9|35658.9|35649.1|0
1639435500000|2021-12-13 22:45:00|35663.1|35653.3|35665.4|35655.6|35666.1|35656.3|35661.3|35651.5|0
1639435800000|2021-12-13 22:50:00|35664.9|35655.1|35662.8|35653|35664.9|35655.1|35662.3|35652.5|0
1639436100000|2021-12-13 22:55:00|35663.1|35653.3|35664.2|35654.4|35667.3|35657.5|35662.6|35652.8|0
1639436400000|2021-12-13 23:00:00|35682.6|35677.8|35698.1|35693.3|35698.6|35693.8|35680.6|35675.8|368
1639436700000|2021-12-13 23:05:00|35697.6|35692.8|35699.6|35694.8|35703.1|35698.3|35694.6|35689.8|186
1639437000000|2021-12-13 23:10:00|35700.1|35695.3|35686.1|35681.3|35700.6|35695.8|35683.1|35678.3|169
1639437300000|2021-12-13 23:15:00|35686.6|35681.8|35685.6|35680.8|35689.6|35684.8|35675.1|35670.3|155
1639437600000|2021-12-13 23:20:00|35686.1|35681.3|35683.6|35678.8|35692.1|35687.3|35678.1|35673.3|90
1639437900000|2021-12-13 23:25:00|35685.1|35680.3|35667.1|35662.3|35694.1|35689.3|35663.6|35658.8|200
1639438200000|2021-12-13 23:30:00|35667.6|35662.8|35698.6|35693.8|35698.6|35693.8|35667.6|35662.8|223
1639438500000|2021-12-13 23:35:00|35699.1|35694.3|35696.1|35691.3|35707.1|35702.3|35695.1|35690.3|158
1639438800000|2021-12-13 23:40:00|35697.1|35692.3|35703.6|35698.8|35705.6|35700.8|35695.1|35690.3|86
1639439100000|2021-12-13 23:45:00|35705.6|35700.8|35696.6|35691.8|35708.1|35703.3|35695.6|35690.8|170
1639439400000|2021-12-13 23:50:00|35697.1|35692.3|35695.6|35690.8|35698.6|35693.8|35689.6|35684.8|36
1639439700000|2021-12-13 23:55:00|35695.1|35690.3|35700.6|35695.8|35701.1|35696.3|35692.6|35687.8|107
1639440000000|2021-12-14 00:00:00|35700.1|35695.3|35716.6|35711.8|35720.6|35715.8|35699.6|35694.8|349
1639440300000|2021-12-14 00:05:00|35717.1|35712.3|35715.6|35710.8|35718.6|35713.8|35707.1|35702.3|124
1639440600000|2021-12-14 00:10:00|35715.1|35710.3|35707.6|35702.8|35722.1|35717.3|35707.1|35702.3|301
1639440900000|2021-12-14 00:15:00|35708.6|35703.8|35716.1|35711.3|35720.6|35715.8|35707.1|35702.3|226
1639441200000|2021-12-14 00:20:00|35715.6|35710.8|35713.6|35708.8|35722.6|35717.8|35710.6|35705.8|120
1639441500000|2021-12-14 00:25:00|35714.1|35709.3|35706.1|35701.3|35721.1|35716.3|35700.6|35695.8|133
1639441800000|2021-12-14 00:30:00|35705.6|35700.8|35711.6|35706.8|35717.6|35712.8|35701.6|35696.8|91
1639442100000|2021-12-14 00:35:00|35712.1|35707.3|35694.1|35689.3|35714.6|35709.8|35693.6|35688.8|96
1639442400000|2021-12-14 00:40:00|35693.1|35688.3|35708.6|35703.8|35708.6|35703.8|35692.6|35687.8|107
1639442700000|2021-12-14 00:45:00|35709.1|35704.3|35722.6|35717.8|35724.6|35719.8|35707.6|35702.8|90
1639443000000|2021-12-14 00:50:00|35721.6|35716.8|35721.6|35716.8|35724.6|35719.8|35713.6|35708.8|55
1639443300000|2021-12-14 00:55:00|35722.1|35717.3|35722.6|35717.8|35726.6|35721.8|35716.1|35711.3|141
1639443600000|2021-12-14 01:00:00|35723.1|35718.3|35715.6|35710.8|35727.6|35722.8|35713.6|35708.8|131
1639443900000|2021-12-14 01:05:00|35716.1|35711.3|35720.6|35715.8|35723.6|35718.8|35715.6|35710.8|52
1639444200000|2021-12-14 01:10:00|35722.1|35717.3|35715.6|35710.8|35723.6|35718.8|35715.1|35710.3|52
1639444500000|2021-12-14 01:15:00|35716.1|35711.3|35706.6|35701.8|35716.1|35711.3|35700.1|35695.3|107
1639444800000|2021-12-14 01:20:00|35707.1|35702.3|35687.6|35682.8|35707.6|35702.8|35686.6|35681.8|109
1639445100000|2021-12-14 01:25:00|35688.1|35683.3|35692.6|35687.8|35698.1|35693.3|35688.1|35683.3|49
1639445400000|2021-12-14 01:30:00|35693.1|35688.3|35719.1|35714.3|35723.6|35718.8|35689.1|35684.3|191
1639445700000|2021-12-14 01:35:00|35718.6|35713.8|35705.6|35700.8|35720.6|35715.8|35701.6|35696.8|98
1639446000000|2021-12-14 01:40:00|35705.1|35700.3|35689.6|35684.8|35709.6|35704.8|35685.6|35680.8|95
1639446300000|2021-12-14 01:45:00|35690.1|35685.3|35696.6|35691.8|35701.6|35696.8|35686.6|35681.8|78
1639446600000|2021-12-14 01:50:00|35694.6|35689.8|35696.6|35691.8|35700.6|35695.8|35690.6|35685.8|65
1639446900000|2021-12-14 01:55:00|35697.1|35692.3|35696.6|35691.8|35702.6|35697.8|35692.1|35687.3|84
1639447200000|2021-12-14 02:00:00|35697.1|35692.3|35695.6|35690.8|35703.6|35698.8|35690.6|35685.8|113
1639447500000|2021-12-14 02:05:00|35695.1|35690.3|35688.6|35683.8|35698.1|35693.3|35686.6|35681.8|65
1639447800000|2021-12-14 02:10:00|35689.1|35684.3|35692.6|35687.8|35693.6|35688.8|35685.6|35680.8|40
1639448100000|2021-12-14 02:15:00|35690.6|35685.8|35680.6|35675.8|35692.6|35687.8|35680.1|35675.3|49
1639448400000|2021-12-14 02:20:00|35681.1|35676.3|35692.6|35687.8|35694.1|35689.3|35680.6|35675.8|68
1639448700000|2021-12-14 02:25:00|35692.1|35687.3|35687.1|35682.3|35699.1|35694.3|35687.1|35682.3|52
1639449000000|2021-12-14 02:30:00|35686.6|35681.8|35699.6|35694.8|35699.6|35694.8|35682.6|35677.8|65
1639449300000|2021-12-14 02:35:00|35699.1|35694.3|35694.6|35689.8|35701.6|35696.8|35691.6|35686.8|41
1639449600000|2021-12-14 02:40:00|35694.1|35689.3|35705.1|35700.3|35705.6|35700.8|35693.6|35688.8|71
1639449900000|2021-12-14 02:45:00|35704.6|35699.8|35692.1|35687.3|35706.6|35701.8|35689.6|35684.8|69
1639450200000|2021-12-14 02:50:00|35692.6|35687.8|35682.1|35677.3|35692.6|35687.8|35677.6|35672.8|88
1639450500000|2021-12-14 02:55:00|35682.6|35677.8|35685.6|35680.8|35689.1|35684.3|35678.6|35673.8|47
1639450800000|2021-12-14 03:00:00|35686.1|35681.3|35692.6|35687.8|35693.6|35688.8|35685.6|35680.8|30
1639451100000|2021-12-14 03:05:00|35692.1|35687.3|35684.6|35679.8|35695.6|35690.8|35682.1|35677.3|31
1639451400000|2021-12-14 03:10:00|35684.1|35679.3|35697.6|35692.8|35698.1|35693.3|35683.6|35678.8|31
1639451700000|2021-12-14 03:15:00|35698.1|35693.3|35702.6|35697.8|35704.1|35699.3|35697.6|35692.8|47
1639452000000|2021-12-14 03:20:00|35703.1|35698.3|35703.6|35698.8|35705.1|35700.3|35699.1|35694.3|41
1639452300000|2021-12-14 03:25:00|35704.1|35699.3|35704.6|35699.8|35705.1|35700.3|35700.6|35695.8|19
1639452600000|2021-12-14 03:30:00|35704.1|35699.3|35691.6|35686.8|35704.6|35699.8|35691.6|35686.8|53
1639452900000|2021-12-14 03:35:00|35691.1|35686.3|35663.6|35658.8|35691.6|35686.8|35642.1|35637.3|422
1639453200000|2021-12-14 03:40:00|35663.1|35658.3|35670.6|35665.8|35672.6|35667.8|35656.6|35651.8|195
1639453500000|2021-12-14 03:45:00|35670.1|35665.3|35679.6|35674.8|35681.6|35676.8|35667.6|35662.8|82
1639453800000|2021-12-14 03:50:00|35680.1|35675.3|35692.6|35687.8|35697.6|35692.8|35679.6|35674.8|77
1639454100000|2021-12-14 03:55:00|35692.1|35687.3|35695.6|35690.8|35701.6|35696.8|35690.6|35685.8|55
1639454400000|2021-12-14 04:00:00|35696.6|35691.8|35701.6|35696.8|35702.6|35697.8|35695.1|35690.3|73
1639454700000|2021-12-14 04:05:00|35702.1|35697.3|35700.6|35695.8|35702.6|35697.8|35697.1|35692.3|44
1639455000000|2021-12-14 04:10:00|35700.1|35695.3|35697.6|35692.8|35701.1|35696.3|35696.1|35691.3|49
1639455300000|2021-12-14 04:15:00|35697.1|35692.3|35698.6|35693.8|35702.6|35697.8|35696.6|35691.8|41
1639455600000|2021-12-14 04:20:00|35699.1|35694.3|35695.1|35690.3|35701.6|35696.8|35694.6|35689.8|103
1639455900000|2021-12-14 04:25:00|35695.6|35690.8|35694.6|35689.8|35700.1|35695.3|35691.6|35686.8|48
1639456200000|2021-12-14 04:30:00|35694.1|35689.3|35692.1|35687.3|35695.1|35690.3|35687.6|35682.8|64
1639456500000|2021-12-14 04:35:00|35692.6|35687.8|35692.6|35687.8|35694.6|35689.8|35691.1|35686.3|27
1639456800000|2021-12-14 04:40:00|35693.1|35688.3|35695.1|35690.3|35696.6|35691.8|35691.1|35686.3|25
1639457100000|2021-12-14 04:45:00|35694.6|35689.8|35693.6|35688.8|35697.6|35692.8|35691.1|35686.3|95
1639457400000|2021-12-14 04:50:00|35694.1|35689.3|35678.6|35673.8|35694.6|35689.8|35677.6|35672.8|71
1639457700000|2021-12-14 04:55:00|35679.1|35674.3|35685.6|35680.8|35686.1|35681.3|35677.1|35672.3|46
1639458000000|2021-12-14 05:00:00|35685.1|35680.3|35687.1|35682.3|35688.1|35683.3|35679.6|35674.8|56
1639458300000|2021-12-14 05:05:00|35686.6|35681.8|35682.1|35677.3|35687.6|35682.8|35680.6|35675.8|26
1639458600000|2021-12-14 05:10:00|35682.6|35677.8|35681.1|35676.3|35687.1|35682.3|35680.1|35675.3|27
1639458900000|2021-12-14 05:15:00|35681.6|35676.8|35676.6|35671.8|35681.6|35676.8|35672.6|35667.8|49
1639459200000|2021-12-14 05:20:00|35676.1|35671.3|35672.1|35667.3|35678.6|35673.8|35670.6|35665.8|36
1639459500000|2021-12-14 05:25:00|35673.6|35668.8|35683.6|35678.8|35685.1|35680.3|35673.1|35668.3|75
1639459800000|2021-12-14 05:30:00|35684.1|35679.3|35690.6|35685.8|35694.1|35689.3|35676.6|35671.8|75
1639460100000|2021-12-14 05:35:00|35691.1|35686.3|35693.6|35688.8|35698.1|35693.3|35690.6|35685.8|86
1639460400000|2021-12-14 05:40:00|35693.1|35688.3|35687.6|35682.8|35698.6|35693.8|35686.6|35681.8|67
1639460700000|2021-12-14 05:45:00|35688.1|35683.3|35686.6|35681.8|35690.6|35685.8|35685.6|35680.8|23
1639461000000|2021-12-14 05:50:00|35686.1|35681.3|35674.6|35669.8|35687.6|35682.8|35674.1|35669.3|77
1639461300000|2021-12-14 05:55:00|35675.1|35670.3|35680.6|35675.8|35685.6|35680.8|35671.6|35666.8|84
1639461600000|2021-12-14 06:00:00|35681.1|35676.3|35680.6|35675.8|35685.6|35680.8|35673.6|35668.8|131
1639461900000|2021-12-14 06:05:00|35681.1|35676.3|35676.6|35671.8|35682.6|35677.8|35673.6|35668.8|48
1639462200000|2021-12-14 06:10:00|35676.1|35671.3|35668.6|35663.8|35676.1|35671.3|35660.1|35655.3|131
1639462500000|2021-12-14 06:15:00|35668.1|35663.3|35671.6|35666.8|35673.1|35668.3|35664.6|35659.8|58
1639462800000|2021-12-14 06:20:00|35672.1|35667.3|35683.6|35678.8|35685.6|35680.8|35672.1|35667.3|51
1639463100000|2021-12-14 06:25:00|35684.1|35679.3|35691.6|35686.8|35695.6|35690.8|35683.6|35678.8|55
1639463400000|2021-12-14 06:30:00|35692.6|35687.8|35699.1|35694.3|35699.6|35694.8|35689.6|35684.8|115
1639463700000|2021-12-14 06:35:00|35698.6|35693.8|35698.1|35693.3|35699.6|35694.8|35695.6|35690.8|43
1639464000000|2021-12-14 06:40:00|35698.6|35693.8|35703.1|35698.3|35703.6|35698.8|35695.6|35690.8|62
1639464300000|2021-12-14 06:45:00|35703.6|35698.8|35718.6|35713.8|35724.1|35719.3|35703.6|35698.8|215
1639464600000|2021-12-14 06:50:00|35719.1|35714.3|35721.6|35716.8|35724.1|35719.3|35718.1|35713.3|114
1639464900000|2021-12-14 06:55:00|35721.1|35716.3|35713.6|35708.8|35722.1|35717.3|35711.6|35706.8|76
1639465200000|2021-12-14 07:00:00|35713|35709.4|35717|35713.4|35719|35715.4|35705|35701.4|190
1639465500000|2021-12-14 07:05:00|35716.5|35712.9|35698|35694.4|35720|35716.4|35697|35693.4|105
1639465800000|2021-12-14 07:10:00|35697.5|35693.9|35718|35714.4|35719.5|35715.9|35694|35690.4|207
1639466100000|2021-12-14 07:15:00|35718.5|35714.9|35743|35739.4|35747|35743.4|35716.5|35712.9|465
1639466400000|2021-12-14 07:20:00|35742.5|35738.9|35736|35732.4|35746|35742.4|35732.5|35728.9|296
1639466700000|2021-12-14 07:25:00|35735.5|35731.9|35734|35730.4|35736.5|35732.9|35728.5|35724.9|117
1639467000000|2021-12-14 07:30:00|35734.5|35730.9|35729.5|35725.9|35739|35735.4|35728|35724.4|162
1639467300000|2021-12-14 07:35:00|35730|35726.4|35718|35714.4|35731.5|35727.9|35717|35713.4|104
1639467600000|2021-12-14 07:40:00|35718.5|35714.9|35729.5|35725.9|35735|35731.4|35717|35713.4|130
1639467900000|2021-12-14 07:45:00|35730|35726.4|35731.5|35727.9|35735|35731.4|35722|35718.4|101
1639468200000|2021-12-14 07:50:00|35731|35727.4|35739.5|35735.9|35743.5|35739.9|35731|35727.4|158
1639468500000|2021-12-14 07:55:00|35740|35736.4|35720|35716.4|35742|35738.4|35718|35714.4|220
1639468800000|2021-12-14 08:00:00|35720.5|35716.9|35757.5|35753.9|35761|35757.4|35716|35712.4|651
1639469100000|2021-12-14 08:05:00|35757|35753.4|35779.5|35775.9|35781|35777.4|35756.5|35752.9|586
1639469400000|2021-12-14 08:10:00|35778.5|35774.9|35763.5|35759.9|35784|35780.4|35762.5|35758.9|386
1639469700000|2021-12-14 08:15:00|35760.5|35756.9|35737.5|35733.9|35761|35757.4|35737|35733.4|365
1639470000000|2021-12-14 08:20:00|35737|35733.4|35744.5|35740.9|35750.5|35746.9|35731.5|35727.9|744
1639470300000|2021-12-14 08:25:00|35745|35741.4|35738|35734.4|35748.5|35744.9|35731|35727.4|362
1639470600000|2021-12-14 08:30:00|35738.5|35734.9|35733|35729.4|35744.5|35740.9|35729.5|35725.9|242
1639470900000|2021-12-14 08:35:00|35733.5|35729.9|35741.5|35737.9|35744|35740.4|35727.5|35723.9|344
1639471200000|2021-12-14 08:40:00|35741|35737.4|35747.5|35743.9|35749.5|35745.9|35735|35731.4|249
1639471500000|2021-12-14 08:45:00|35748|35744.4|35735|35731.4|35748|35744.4|35734.5|35730.9|271
1639471800000|2021-12-14 08:50:00|35735.5|35731.9|35734|35730.4|35743.5|35739.9|35732|35728.4|204
1639472100000|2021-12-14 08:55:00|35733.5|35729.9|35725|35721.4|35739|35735.4|35722|35718.4|222
1639472400000|2021-12-14 09:00:00|35724.5|35720.9|35706|35702.4|35728.5|35724.9|35704.5|35700.9|603
1639472700000|2021-12-14 09:05:00|35706.5|35702.9|35745|35741.4|35745|35741.4|35705|35701.4|541
1639473000000|2021-12-14 09:10:00|35745.5|35741.9|35737|35733.4|35749|35745.4|35725|35721.4|610
1639473300000|2021-12-14 09:15:00|35736.5|35732.9|35738|35734.4|35744|35740.4|35735.5|35731.9|432
1639473600000|2021-12-14 09:20:00|35738.5|35734.9|35731|35727.4|35747.5|35743.9|35727.5|35723.9|642
1639473900000|2021-12-14 09:25:00|35730.5|35726.9|35734|35730.4|35749.5|35745.9|35728|35724.4|779
1639474200000|2021-12-14 09:30:00|35734.5|35730.9|35739|35735.4|35749.5|35745.9|35730|35726.4|945
1639474500000|2021-12-14 09:35:00|35738.5|35734.9|35698|35694.4|35740.5|35736.9|35696|35692.4|1019
1639474800000|2021-12-14 09:40:00|35697.5|35693.9|35685|35681.4|35701.5|35697.9|35672|35668.4|849
1639475100000|2021-12-14 09:45:00|35684.5|35680.9|35682|35678.4|35698.5|35694.9|35676|35672.4|576
1639475400000|2021-12-14 09:50:00|35682.5|35678.9|35598|35594.4|35683|35679.4|35591.5|35587.9|1762
1639475700000|2021-12-14 09:55:00|35601|35597.4|35583|35579.4|35619.5|35615.9|35571|35567.4|1521
1639476000000|2021-12-14 10:00:00|35583.5|35579.9|35574|35570.4|35590|35586.4|35556.5|35552.9|1337
1639476300000|2021-12-14 10:05:00|35574.5|35570.9|35596.5|35592.9|35597.5|35593.9|35563|35559.4|496
1639476600000|2021-12-14 10:10:00|35596|35592.4|35591|35587.4|35597|35593.4|35578.5|35574.9|457
1639476900000|2021-12-14 10:15:00|35590.5|35586.9|35575.5|35571.9|35597.5|35593.9|35574.5|35570.9|300
1639477200000|2021-12-14 10:20:00|35575|35571.4|35585|35581.4|35588.5|35584.9|35574|35570.4|360
1639477500000|2021-12-14 10:25:00|35585.5|35581.9|35593|35589.4|35600|35596.4|35580.5|35576.9|248
1639477800000|2021-12-14 10:30:00|35593.5|35589.9|35616.5|35612.9|35621|35617.4|35593.5|35589.9|620
1639478100000|2021-12-14 10:35:00|35614|35610.4|35602|35598.4|35621.5|35617.9|35600.5|35596.9|300
1639478400000|2021-12-14 10:40:00|35602.5|35598.9|35605.5|35601.9|35617|35613.4|35602|35598.4|235
1639478700000|2021-12-14 10:45:00|35605|35601.4|35592|35588.4|35613.5|35609.9|35587|35583.4|465
1639479000000|2021-12-14 10:50:00|35591.5|35587.9|35586|35582.4|35594|35590.4|35581|35577.4|194
1639479300000|2021-12-14 10:55:00|35585.5|35581.9|35596.5|35592.9|35602.5|35598.9|35582|35578.4|270
1639479600000|2021-12-14 11:00:00|35596|35592.4|35617.5|35613.9|35618.5|35614.9|35595.5|35591.9|284
1639479900000|2021-12-14 11:05:00|35619|35615.4|35636.5|35632.9|35636.5|35632.9|35618.5|35614.9|362
1639480200000|2021-12-14 11:10:00|35637|35633.4|35639.5|35635.9|35652.5|35648.9|35635|35631.4|502
1639480500000|2021-12-14 11:15:00|35638.5|35634.9|35631|35627.4|35647|35643.4|35630.5|35626.9|167
1639480800000|2021-12-14 11:20:00|35630.5|35626.9|35635|35631.4|35641|35637.4|35626.5|35622.9|149
1639481100000|2021-12-14 11:25:00|35634.5|35630.9|35633.5|35629.9|35641|35637.4|35620|35616.4|365
1639481400000|2021-12-14 11:30:00|35633|35629.4|35619.5|35615.9|35648.5|35644.9|35619|35615.4|304
1639481700000|2021-12-14 11:35:00|35620|35616.4|35629|35625.4|35634|35630.4|35619.5|35615.9|144
1639482000000|2021-12-14 11:40:00|35629.5|35625.9|35629|35625.4|35631|35627.4|35616.5|35612.9|239
1639482300000|2021-12-14 11:45:00|35628.5|35624.9|35640.5|35636.9|35661.5|35657.9|35623|35619.4|993
1639482600000|2021-12-14 11:50:00|35640|35636.4|35643|35639.4|35659|35655.4|35627|35623.4|501
1639482900000|2021-12-14 11:55:00|35642.5|35638.9|35645.5|35641.9|35658|35654.4|35638|35634.4|330
1639483200000|2021-12-14 12:00:00|35645|35641.4|35650|35646.4|35652|35648.4|35635.5|35631.9|525
1639483500000|2021-12-14 12:05:00|35650.5|35646.9|35656|35652.4|35666|35662.4|35645.5|35641.9|357
1639483800000|2021-12-14 12:10:00|35656.5|35652.9|35659.5|35655.9|35663|35659.4|35649.5|35645.9|398
1639484100000|2021-12-14 12:15:00|35658.5|35654.9|35668|35664.4|35668.5|35664.9|35657|35653.4|167
1639484400000|2021-12-14 12:20:00|35668.5|35664.9|35675.5|35671.9|35677|35673.4|35664|35660.4|305
1639484700000|2021-12-14 12:25:00|35675|35671.4|35671|35667.4|35679.5|35675.9|35663|35659.4|319
1639485000000|2021-12-14 12:30:00|35670.5|35666.9|35664|35660.4|35673|35669.4|35653.5|35649.9|406
1639485300000|2021-12-14 12:35:00|35662.5|35658.9|35645.5|35641.9|35665|35661.4|35644|35640.4|278
1639485600000|2021-12-14 12:40:00|35646|35642.4|35641|35637.4|35649.5|35645.9|35625.5|35621.9|440
1639485900000|2021-12-14 12:45:00|35640.5|35636.9|35647|35643.4|35647.5|35643.9|35636|35632.4|242
1639486200000|2021-12-14 12:50:00|35646.5|35642.9|35649|35645.4|35655.5|35651.9|35645|35641.4|170
1639486500000|2021-12-14 12:55:00|35649.5|35645.9|35645.5|35641.9|35655.5|35651.9|35644|35640.4|230
1639486800000|2021-12-14 13:00:00|35646|35642.4|35646.5|35642.9|35656.5|35652.9|35644|35640.4|227
1639487100000|2021-12-14 13:05:00|35646|35642.4|35658.5|35654.9|35668.5|35664.9|35641|35637.4|282
1639487400000|2021-12-14 13:10:00|35659|35655.4|35653.5|35649.9|35664|35660.4|35652|35648.4|218
1639487700000|2021-12-14 13:15:00|35654|35650.4|35649.5|35645.9|35660|35656.4|35645|35641.4|280
1639488000000|2021-12-14 13:20:00|35650|35646.4|35637|35633.4|35650|35646.4|35622|35618.4|456
1639488300000|2021-12-14 13:25:00|35637.5|35633.9|35637.5|35633.9|35640|35636.4|35627|35623.4|219
1639488600000|2021-12-14 13:30:00|35638|35634.4|35568|35564.4|35640.5|35636.9|35564.5|35560.9|2197
1639488900000|2021-12-14 13:35:00|35567.5|35563.9|35575|35571.4|35591|35587.4|35562|35558.4|983
1639489200000|2021-12-14 13:40:00|35574.5|35570.9|35540|35536.4|35580|35576.4|35534|35530.4|831
1639489500000|2021-12-14 13:45:00|35540.5|35536.9|35535|35531.4|35545|35541.4|35526.5|35522.9|1027
1639489800000|2021-12-14 13:50:00|35534|35530.4|35540|35536.4|35550.5|35546.9|35526.5|35522.9|914
1639490100000|2021-12-14 13:55:00|35539.5|35535.9|35546|35542.4|35563.5|35559.9|35534.5|35530.9|832
1639490400000|2021-12-14 14:00:00|35545.5|35541.9|35553.5|35549.9|35559.5|35555.9|35533.5|35529.9|796
1639490700000|2021-12-14 14:05:00|35553|35549.4|35529|35525.4|35559.5|35555.9|35528|35524.4|664
1639491000000|2021-12-14 14:10:00|35529.5|35525.9|35545|35541.4|35546|35542.4|35508|35504.4|982
1639491300000|2021-12-14 14:15:00|35544.5|35540.9|35535.5|35531.9|35554.5|35550.9|35530.5|35526.9|655
1639491600000|2021-12-14 14:20:00|35535|35531.4|35515.5|35511.9|35542|35538.4|35514|35510.4|680
1639491900000|2021-12-14 14:25:00|35521|35517.4|35516.5|35512.9|35525|35521.4|35507.5|35503.9|1053
1639492200000|2021-12-14 14:30:00|35516|35512.4|35652.9|35650.5|35659.9|35657.5|35504.9|35502.5|6704
1639492500000|2021-12-14 14:35:00|35651.9|35649.5|35643.4|35641|35666.4|35664|35608.9|35606.5|4459
1639492800000|2021-12-14 14:40:00|35644.4|35642|35700.4|35698|35708.9|35706.5|35640.9|35638.5|3498
1639493100000|2021-12-14 14:45:00|35701.4|35699|35710.4|35708|35730.9|35728.5|35671.9|35669.5|3780
1639493400000|2021-12-14 14:50:00|35711.4|35709|35747.4|35745|35749.4|35747|35699.4|35697|3961
1639493700000|2021-12-14 14:55:00|35746.9|35744.5|35718.9|35716.5|35781.9|35779.5|35710.9|35708.5|3813
1639494000000|2021-12-14 15:00:00|35719.4|35717|35706.9|35704.5|35752.9|35750.5|35704.9|35702.5|3700
1639494300000|2021-12-14 15:05:00|35706.4|35704|35698.9|35696.5|35736.4|35734|35684.4|35682|2681
1639494600000|2021-12-14 15:10:00|35700.4|35698|35669.9|35667.5|35701.4|35699|35642.4|35640|2608
1639494900000|2021-12-14 15:15:00|35669.4|35667|35662.4|35660|35677.4|35675|35649.9|35647.5|1833
1639495200000|2021-12-14 15:20:00|35661.9|35659.5|35699.4|35697|35714.4|35712|35638.9|35636.5|2173
1639495500000|2021-12-14 15:25:00|35699.9|35697.5|35686.4|35684|35721.4|35719|35679.4|35677|2004
1639495800000|2021-12-14 15:30:00|35686.9|35684.5|35626.4|35624|35689.9|35687.5|35618.9|35616.5|2524
1639496100000|2021-12-14 15:35:00|35626.9|35624.5|35609.9|35607.5|35644.4|35642|35605.9|35603.5|1787
1639496400000|2021-12-14 15:40:00|35609.4|35607|35595.4|35593|35627.4|35625|35578.9|35576.5|2271
1639496700000|2021-12-14 15:45:00|35594.9|35592.5|35533.4|35531|35605.4|35603|35518.4|35516|3626
1639497000000|2021-12-14 15:50:00|35532.4|35530|35499.4|35497|35538.9|35536.5|35498.9|35496.5|2871
1639497300000|2021-12-14 15:55:00|35498.9|35496.5|35500.9|35498.5|35503.9|35501.5|35458.4|35456|4086
1639497600000|2021-12-14 16:00:00|35501.4|35499|35523.4|35521|35525.9|35523.5|35480.9|35478.5|3242
1639497900000|2021-12-14 16:05:00|35523.9|35521.5|35536.4|35534|35564.9|35562.5|35523.4|35521|2821
1639498200000|2021-12-14 16:10:00|35535.9|35533.5|35524.4|35522|35559.4|35557|35520.9|35518.5|1531
1639498500000|2021-12-14 16:15:00|35523.9|35521.5|35547.4|35545|35557.4|35555|35513.9|35511.5|1961
1639498800000|2021-12-14 16:20:00|35546.9|35544.5|35547.9|35545.5|35565.4|35563|35520.4|35518|2096
1639499100000|2021-12-14 16:25:00|35547.4|35545|35581.9|35579.5|35585.4|35583|35540.4|35538|1789
1639499400000|2021-12-14 16:30:00|35582.4|35580|35537.9|35535.5|35584.9|35582.5|35526.9|35524.5|2048
1639499700000|2021-12-14 16:35:00|35538.4|35536|35547.9|35545.5|35553.9|35551.5|35525.9|35523.5|1624
1639500000000|2021-12-14 16:40:00|35547.4|35545|35536.9|35534.5|35566.9|35564.5|35533.9|35531.5|1750
1639500300000|2021-12-14 16:45:00|35537.4|35535|35535.9|35533.5|35556.9|35554.5|35530.4|35528|1425
1639500600000|2021-12-14 16:50:00|35535.4|35533|35532.4|35530|35553.9|35551.5|35522.9|35520.5|1220
1639500900000|2021-12-14 16:55:00|35531.9|35529.5|35492.4|35490|35539.4|35537|35482.4|35480|1918
1639501200000|2021-12-14 17:00:00|35492.9|35490.5|35469.9|35467.5|35496.4|35494|35462.9|35460.5|1447
1639501500000|2021-12-14 17:05:00|35470.4|35468|35481.9|35479.5|35487.9|35485.5|35446.9|35444.5|2244
1639501800000|2021-12-14 17:10:00|35481.4|35479|35483.4|35481|35493.4|35491|35470.4|35468|1039
1639502100000|2021-12-14 17:15:00|35482.9|35480.5|35472.9|35470.5|35482.9|35480.5|35449.9|35447.5|1371
1639502400000|2021-12-14 17:20:00|35473.4|35471|35484.4|35482|35507.9|35505.5|35469.9|35467.5|1664
1639502700000|2021-12-14 17:25:00|35483.9|35481.5|35520.4|35518|35522.4|35520|35477.4|35475|984
1639503000000|2021-12-14 17:30:00|35519.9|35517.5|35509.9|35507.5|35527.4|35525|35492.4|35490|961
1639503300000|2021-12-14 17:35:00|35509.4|35507|35492.4|35490|35519.4|35517|35488.4|35486|938
1639503600000|2021-12-14 17:40:00|35493.4|35491|35457.9|35455.5|35497.4|35495|35457.4|35455|1410
1639503900000|2021-12-14 17:45:00|35457.4|35455|35449.7|35447.3|35468.9|35466.5|35440.2|35437.8|1539
1639504200000|2021-12-14 17:50:00|35449.2|35446.8|35458.7|35456.3|35463.2|35460.8|35441.2|35438.8|1253
1639504500000|2021-12-14 17:55:00|35458.2|35455.8|35451.2|35448.8|35463.7|35461.3|35444.2|35441.8|1013
1639504800000|2021-12-14 18:00:00|35448.7|35446.3|35480.2|35477.8|35489.2|35486.8|35446.2|35443.8|1492
1639505100000|2021-12-14 18:05:00|35479.7|35477.3|35512.7|35510.3|35513.7|35511.3|35475.2|35472.8|1105
1639505400000|2021-12-14 18:10:00|35512.2|35509.8|35495.7|35493.3|35518.2|35515.8|35492.7|35490.3|1059
1639505700000|2021-12-14 18:15:00|35497.7|35495.3|35500.2|35497.8|35500.7|35498.3|35482.7|35480.3|797
1639506000000|2021-12-14 18:20:00|35498.7|35496.3|35497.2|35494.8|35504.2|35501.8|35482.2|35479.8|903
1639506300000|2021-12-14 18:25:00|35496.7|35494.3|35525.7|35523.3|35531.2|35528.8|35483.7|35481.3|937
1639506600000|2021-12-14 18:30:00|35525.2|35522.8|35513.2|35510.8|35528.7|35526.3|35508.2|35505.8|826
1639506900000|2021-12-14 18:35:00|35511.2|35508.8|35510.7|35508.3|35528.7|35526.3|35504.2|35501.8|768
1639507200000|2021-12-14 18:40:00|35511.2|35508.8|35489.2|35486.8|35512.2|35509.8|35484.7|35482.3|850
1639507500000|2021-12-14 18:45:00|35488.7|35486.3|35491.2|35488.8|35500.7|35498.3|35486.7|35484.3|1137
1639507800000|2021-12-14 18:50:00|35491.7|35489.3|35474.2|35471.8|35499.7|35497.3|35468.7|35466.3|898
1639508100000|2021-12-14 18:55:00|35473.7|35471.3|35472.2|35469.8|35477.2|35474.8|35459.2|35456.8|1092
1639508400000|2021-12-14 19:00:00|35472.7|35470.3|35506.2|35503.8|35514.2|35511.8|35464.7|35462.3|1490
1639508700000|2021-12-14 19:05:00|35506.7|35504.3|35548.7|35546.3|35552.7|35550.3|35495.2|35492.8|1507
1639509000000|2021-12-14 19:10:00|35549.2|35546.8|35549.7|35547.3|35575.2|35572.8|35543.2|35540.8|1711
1639509300000|2021-12-14 19:15:00|35550.2|35547.8|35559.7|35557.3|35568.2|35565.8|35550.2|35547.8|1379
1639509600000|2021-12-14 19:20:00|35560.2|35557.8|35558.7|35556.3|35568.2|35565.8|35540.7|35538.3|1267
1639509900000|2021-12-14 19:25:00|35558.2|35555.8|35529.7|35527.3|35565.2|35562.8|35528.7|35526.3|1138
1639510200000|2021-12-14 19:30:00|35530.2|35527.8|35552.2|35549.8|35561.7|35559.3|35520.7|35518.3|1176
1639510500000|2021-12-14 19:35:00|35551.7|35549.3|35549.7|35547.3|35554.2|35551.8|35531.7|35529.3|1105
1639510800000|2021-12-14 19:40:00|35550.2|35547.8|35551.2|35548.8|35566.2|35563.8|35533.2|35530.8|1164
1639511100000|2021-12-14 19:45:00|35550.7|35548.3|35538.7|35536.3|35567.2|35564.8|35537.7|35535.3|1154
1639511400000|2021-12-14 19:50:00|35538.2|35535.8|35542.2|35539.8|35548.7|35546.3|35533.2|35530.8|954
1639511700000|2021-12-14 19:55:00|35542.7|35540.3|35559.2|35556.8|35559.7|35557.3|35534.2|35531.8|964
1639512000000|2021-12-14 20:00:00|35556.2|35553.8|35599.7|35597.3|35604.7|35602.3|35554.2|35551.8|2219
1639512300000|2021-12-14 20:05:00|35600.2|35597.8|35602.7|35600.3|35604.7|35602.3|35575.2|35572.8|1012
1639512600000|2021-12-14 20:10:00|35602.2|35599.8|35587.7|35585.3|35614.7|35612.3|35567.2|35564.8|1269
1639512900000|2021-12-14 20:15:00|35587.2|35584.8|35600.2|35597.8|35602.2|35599.8|35571.2|35568.8|752
1639513200000|2021-12-14 20:20:00|35600.7|35598.3|35591.2|35588.8|35606.2|35603.8|35580.7|35578.3|1229
1639513500000|2021-12-14 20:25:00|35590.7|35588.3|35611.7|35609.3|35612.7|35610.3|35574.7|35572.3|1062
1639513800000|2021-12-14 20:30:00|35612.2|35609.8|35620.4|35618|35629.9|35627.5|35596.2|35593.8|2638
1639514100000|2021-12-14 20:35:00|35618.9|35616.5|35613.4|35611|35643.9|35641.5|35603.9|35601.5|1830
1639514400000|2021-12-14 20:40:00|35612.9|35610.5|35557.9|35555.5|35612.9|35610.5|35555.9|35553.5|2325
1639514700000|2021-12-14 20:45:00|35557.4|35555|35536.9|35534.5|35577.9|35575.5|35530.9|35528.5|1743
1639515000000|2021-12-14 20:50:00|35537.4|35535|35509.4|35507|35564.4|35562|35501.4|35499|3934
1639515300000|2021-12-14 20:55:00|35509.9|35507.5|35560.9|35558.5|35565.4|35563|35496.9|35494.5|5975
1639515600000|2021-12-14 21:00:00|35559.9|35557.5|35554.6|35549.8|35565.6|35560.8|35536.6|35531.8|1658
1639515900000|2021-12-14 21:05:00|35550.6|35545.8|35563.1|35558.3|35568.6|35563.8|35547.1|35542.3|843
1639516200000|2021-12-14 21:10:00|35562.1|35557.3|35538.6|35533.8|35564.6|35559.8|35533.6|35528.8|592
1639516500000|2021-12-14 21:15:00|35539.1|35534.3|35549.6|35544.8|35549.6|35544.8|35536.6|35531.8|122
1639516800000|2021-12-14 21:20:00|35550.1|35545.3|35553.6|35548.8|35554.1|35549.3|35542.6|35537.8|130
1639517100000|2021-12-14 21:25:00|35554.1|35549.3|35546.1|35541.3|35555.1|35550.3|35544.1|35539.3|189
1639517400000|2021-12-14 21:30:00|35546.6|35541.8|35551.6|35546.8|35561.6|35556.8|35546.6|35541.8|239
1639517700000|2021-12-14 21:35:00|35552.1|35547.3|35563.1|35558.3|35563.1|35558.3|35551.6|35546.8|110
1639518000000|2021-12-14 21:40:00|35564.1|35559.3|35568.1|35563.3|35569.1|35564.3|35563.1|35558.3|146
1639518300000|2021-12-14 21:45:00|35568.6|35563.8|35572.1|35567.3|35572.1|35567.3|35559.1|35554.3|110
1639518600000|2021-12-14 21:50:00|35571.6|35566.8|35572.6|35567.8|35574.1|35569.3|35569.6|35564.8|57
1639518900000|2021-12-14 21:55:00|35572.1|35567.3|35569.3|35559.5|35574.1|35569.3|35568.6|35559.5|229
1639519200000|2021-12-14 22:00:00|35570.1|35560.3|35569|35559.2|35571.3|35561.5|35565.8|35556|0
1639519500000|2021-12-14 22:05:00|35569.3|35559.5|35564.3|35554.5|35569.3|35559.5|35563.5|35553.7|0
1639519800000|2021-12-14 22:10:00|35564.4|35554.6|35567.1|35557.3|35567.2|35557.4|35564.4|35554.6|0
1639520100000|2021-12-14 22:15:00|35568|35558.2|35566.2|35556.4|35568.3|35558.5|35564.8|35555|0
1639520400000|2021-12-14 22:20:00|35565.3|35555.5|35565.4|35555.6|35566.5|35556.7|35565.3|35555.5|0
1639520700000|2021-12-14 22:25:00|35565.7|35555.9|35564.2|35554.4|35565.7|35555.9|35563.4|35553.6|0
1639521000000|2021-12-14 22:30:00|35564.8|35555|35565.4|35555.6|35565.4|35555.6|35563.9|35554.1|0
1639521300000|2021-12-14 22:35:00|35565.3|35555.5|35562.7|35552.9|35567.3|35557.5|35561.7|35551.9|0
1639521600000|2021-12-14 22:40:00|35562.6|35552.8|35560.2|35550.4|35562.9|35553.1|35560|35550.2|0
1639521900000|2021-12-14 22:45:00|35560.5|35550.7|35561.1|35551.3|35562.5|35552.7|35560.5|35550.7|0
1639522200000|2021-12-14 22:50:00|35561.3|35551.5|35567.8|35558|35567.8|35558|35561.3|35551.5|0
1639522500000|2021-12-14 22:55:00|35568.2|35558.4|35569.4|35559.6|35572.3|35562.5|35568.2|35558.4|0
1639522800000|2021-12-14 23:00:00|35561.6|35556.8|35573.6|35568.8|35576.6|35571.8|35561.6|35556.8|224
1639523100000|2021-12-14 23:05:00|35574.1|35569.3|35573.6|35568.8|35576.1|35571.3|35570.1|35565.3|56
1639523400000|2021-12-14 23:10:00|35575.1|35570.3|35586.6|35581.8|35586.6|35581.8|35573.6|35568.8|172
1639523700000|2021-12-14 23:15:00|35588.1|35583.3|35571.1|35566.3|35588.1|35583.3|35570.6|35565.8|114
1639524000000|2021-12-14 23:20:00|35572.6|35567.8|35553.6|35548.8|35579.6|35574.8|35550.6|35545.8|222
1639524300000|2021-12-14 23:25:00|35554.1|35549.3|35545.6|35540.8|35560.6|35555.8|35543.6|35538.8|100
1639524600000|2021-12-14 23:30:00|35545.1|35540.3|35559.6|35554.8|35561.1|35556.3|35538.1|35533.3|248
1639524900000|2021-12-14 23:35:00|35559.1|35554.3|35547.1|35542.3|35563.1|35558.3|35542.6|35537.8|157
1639525200000|2021-12-14 23:40:00|35547.6|35542.8|35562.6|35557.8|35564.6|35559.8|35542.6|35537.8|96
1639525500000|2021-12-14 23:45:00|35562.1|35557.3|35566.6|35561.8|35567.1|35562.3|35557.1|35552.3|82
1639525800000|2021-12-14 23:50:00|35566.1|35561.3|35572.6|35567.8|35576.6|35571.8|35562.1|35557.3|108
1639526100000|2021-12-14 23:55:00|35572.1|35567.3|35563.6|35558.8|35574.6|35569.8|35563.6|35558.8|110
1639526400000|2021-12-15 00:00:00|35564.1|35559.3|35586.6|35581.8|35586.6|35581.8|35563.1|35558.3|265
1639526700000|2021-12-15 00:05:00|35587.1|35582.3|35595.6|35590.8|35601.6|35596.8|35582.6|35577.8|286
1639527000000|2021-12-15 00:10:00|35596.1|35591.3|35593.6|35588.8|35602.6|35597.8|35591.6|35586.8|77
1639527300000|2021-12-15 00:15:00|35593.1|35588.3|35599.6|35594.8|35604.6|35599.8|35592.6|35587.8|103
1639527600000|2021-12-15 00:20:00|35599.1|35594.3|35600.6|35595.8|35601.1|35596.3|35586.1|35581.3|147
1639527900000|2021-12-15 00:25:00|35600.1|35595.3|35606.6|35601.8|35608.6|35603.8|35598.1|35593.3|97
1639528200000|2021-12-15 00:30:00|35606.1|35601.3|35606.6|35601.8|35608.6|35603.8|35599.6|35594.8|78
1639528500000|2021-12-15 00:35:00|35607.1|35602.3|35610.6|35605.8|35612.6|35607.8|35600.6|35595.8|152
1639528800000|2021-12-15 00:40:00|35610.1|35605.3|35596.6|35591.8|35610.1|35605.3|35594.6|35589.8|123
1639529100000|2021-12-15 00:45:00|35597.1|35592.3|35595.6|35590.8|35601.6|35596.8|35594.6|35589.8|67
1639529400000|2021-12-15 00:50:00|35595.1|35590.3|35596.6|35591.8|35602.6|35597.8|35591.1|35586.3|70
1639529700000|2021-12-15 00:55:00|35597.1|35592.3|35598.6|35593.8|35606.6|35601.8|35594.6|35589.8|102
1639530000000|2021-12-15 01:00:00|35598.1|35593.3|35586.6|35581.8|35601.1|35596.3|35578.6|35573.8|139
1639530300000|2021-12-15 01:05:00|35586.1|35581.3|35577.6|35572.8|35587.1|35582.3|35575.1|35570.3|63
1639530600000|2021-12-15 01:10:00|35578.1|35573.3|35568.6|35563.8|35579.6|35574.8|35567.6|35562.8|93
1639530900000|2021-12-15 01:15:00|35569.1|35564.3|35558.6|35553.8|35570.1|35565.3|35544.6|35539.8|317
1639531200000|2021-12-15 01:20:00|35558.1|35553.3|35566.6|35561.8|35575.1|35570.3|35556.1|35551.3|82
1639531500000|2021-12-15 01:25:00|35566.1|35561.3|35536.6|35531.8|35570.1|35565.3|35534.1|35529.3|257
1639531800000|2021-12-15 01:30:00|35536.1|35531.3|35536.6|35531.8|35548.6|35543.8|35528.6|35523.8|156
1639532100000|2021-12-15 01:35:00|35537.1|35532.3|35552.6|35547.8|35552.6|35547.8|35528.6|35523.8|77
1639532400000|2021-12-15 01:40:00|35552.1|35547.3|35557.6|35552.8|35564.6|35559.8|35551.6|35546.8|94
1639532700000|2021-12-15 01:45:00|35558.1|35553.3|35558.6|35553.8|35565.6|35560.8|35552.1|35547.3|62
1639533000000|2021-12-15 01:50:00|35559.1|35554.3|35563.6|35558.8|35573.6|35568.8|35557.1|35552.3|87
1639533300000|2021-12-15 01:55:00|35562.6|35557.8|35582.6|35577.8|35588.1|35583.3|35562.6|35557.8|142
1639533600000|2021-12-15 02:00:00|35582.1|35577.3|35578.6|35573.8|35591.6|35586.8|35575.1|35570.3|123
1639533900000|2021-12-15 02:05:00|35578.1|35573.3|35573.1|35568.3|35584.6|35579.8|35571.1|35566.3|79
1639534200000|2021-12-15 02:10:00|35572.6|35567.8|35577.6|35572.8|35578.1|35573.3|35566.6|35561.8|47
1639534500000|2021-12-15 02:15:00|35578.1|35573.3|35556.6|35551.8|35583.6|35578.8|35554.6|35549.8|81
1639534800000|2021-12-15 02:20:00|35556.1|35551.3|35563.6|35558.8|35564.1|35559.3|35552.1|35547.3|49
1639535100000|2021-12-15 02:25:00|35564.1|35559.3|35550.6|35545.8|35565.6|35560.8|35544.1|35539.3|143
1639535400000|2021-12-15 02:30:00|35551.1|35546.3|35574.6|35569.8|35578.6|35573.8|35547.6|35542.8|218
1639535700000|2021-12-15 02:35:00|35575.1|35570.3|35586.1|35581.3|35587.6|35582.8|35572.6|35567.8|161
1639536000000|2021-12-15 02:40:00|35581.6|35576.8|35578.6|35573.8|35586.6|35581.8|35574.6|35569.8|100
1639536300000|2021-12-15 02:45:00|35578.1|35573.3|35582.6|35577.8|35585.1|35580.3|35574.6|35569.8|87
1639536600000|2021-12-15 02:50:00|35582.1|35577.3|35588.6|35583.8|35593.1|35588.3|35581.1|35576.3|76
1639536900000|2021-12-15 02:55:00|35589.1|35584.3|35592.6|35587.8|35594.6|35589.8|35583.6|35578.8|67
1639537200000|2021-12-15 03:00:00|35596.1|35591.3|35594.6|35589.8|35599.6|35594.8|35591.1|35586.3|146
1639537500000|2021-12-15 03:05:00|35594.1|35589.3|35595.1|35590.3|35596.1|35591.3|35590.1|35585.3|71
1639537800000|2021-12-15 03:10:00|35593.6|35588.8|35603.6|35598.8|35608.6|35603.8|35592.6|35587.8|145
1639538100000|2021-12-15 03:15:00|35604.1|35599.3|35592.6|35587.8|35604.6|35599.8|35587.6|35582.8|132
1639538400000|2021-12-15 03:20:00|35593.1|35588.3|35598.6|35593.8|35601.6|35596.8|35593.1|35588.3|57
1639538700000|2021-12-15 03:25:00|35598.1|35593.3|35591.6|35586.8|35598.6|35593.8|35590.6|35585.8|75
1639539000000|2021-12-15 03:30:00|35591.1|35586.3|35590.6|35585.8|35598.6|35593.8|35590.6|35585.8|93
1639539300000|2021-12-15 03:35:00|35591.1|35586.3|35597.6|35592.8|35600.1|35595.3|35590.6|35585.8|54
1639539600000|2021-12-15 03:40:00|35597.1|35592.3|35598.6|35593.8|35600.1|35595.3|35595.6|35590.8|42
1639539900000|2021-12-15 03:45:00|35599.1|35594.3|35609.6|35604.8|35612.6|35607.8|35599.1|35594.3|125
1639540200000|2021-12-15 03:50:00|35610.1|35605.3|35616.6|35611.8|35617.1|35612.3|35610.1|35605.3|125
1639540500000|2021-12-15 03:55:00|35616.1|35611.3|35612.6|35607.8|35616.6|35611.8|35610.6|35605.8|39
1639540800000|2021-12-15 04:00:00|35612.1|35607.3|35613.6|35608.8|35619.1|35614.3|35612.1|35607.3|64
1639541100000|2021-12-15 04:05:00|35613.1|35608.3|35612.6|35607.8|35614.6|35609.8|35609.6|35604.8|35
1639541400000|2021-12-15 04:10:00|35612.1|35607.3|35611.6|35606.8|35613.1|35608.3|35608.6|35603.8|30
1639541700000|2021-12-15 04:15:00|35611.1|35606.3|35613.6|35608.8|35616.6|35611.8|35607.6|35602.8|95
1639542000000|2021-12-15 04:20:00|35613.1|35608.3|35608.6|35603.8|35613.1|35608.3|35605.1|35600.3|67
1639542300000|2021-12-15 04:25:00|35609.1|35604.3|35599.6|35594.8|35609.6|35604.8|35598.6|35593.8|35
1639542600000|2021-12-15 04:30:00|35601.6|35596.8|35610.6|35605.8|35611.1|35606.3|35601.6|35596.8|71
1639542900000|2021-12-15 04:35:00|35611.1|35606.3|35612.1|35607.3|35614.1|35609.3|35607.6|35602.8|27
1639543200000|2021-12-15 04:40:00|35611.6|35606.8|35611.6|35606.8|35616.1|35611.3|35610.1|35605.3|33
1639543500000|2021-12-15 04:45:00|35611.1|35606.3|35613.1|35608.3|35613.6|35608.8|35609.6|35604.8|22
1639543800000|2021-12-15 04:50:00|35613.6|35608.8|35608.6|35603.8|35613.6|35608.8|35607.6|35602.8|33
1639544100000|2021-12-15 04:55:00|35609.1|35604.3|35608.6|35603.8|35610.6|35605.8|35605.6|35600.8|22
1639544400000|2021-12-15 05:00:00|35609.1|35604.3|35612.6|35607.8|35612.6|35607.8|35605.6|35600.8|21
1639544700000|2021-12-15 05:05:00|35613.1|35608.3|35594.6|35589.8|35615.1|35610.3|35594.6|35589.8|85
1639545000000|2021-12-15 05:10:00|35595.1|35590.3|35589.6|35584.8|35595.6|35590.8|35583.6|35578.8|139
1639545300000|2021-12-15 05:15:00|35589.1|35584.3|35589.6|35584.8|35596.1|35591.3|35588.6|35583.8|41
1639545600000|2021-12-15 05:20:00|35589.1|35584.3|35589.6|35584.8|35591.1|35586.3|35581.6|35576.8|66
1639545900000|2021-12-15 05:25:00|35589.1|35584.3|35599.1|35594.3|35600.1|35595.3|35588.6|35583.8|42
1639546200000|2021-12-15 05:30:00|35598.6|35593.8|35609.6|35604.8|35611.1|35606.3|35595.6|35590.8|136
1639546500000|2021-12-15 05:35:00|35609.1|35604.3|35604.6|35599.8|35609.1|35604.3|35602.1|35597.3|55
1639546800000|2021-12-15 05:40:00|35605.1|35600.3|35602.6|35597.8|35609.1|35604.3|35602.1|35597.3|53
1639547100000|2021-12-15 05:45:00|35603.1|35598.3|35604.1|35599.3|35608.1|35603.3|35602.6|35597.8|55
1639547400000|2021-12-15 05:50:00|35604.6|35599.8|35602.6|35597.8|35605.1|35600.3|35600.1|35595.3|57
1639547700000|2021-12-15 05:55:00|35603.1|35598.3|35601.6|35596.8|35612.6|35607.8|35590.6|35585.8|446
1639548000000|2021-12-15 06:00:00|35606.1|35601.3|35615.6|35610.8|35621.6|35616.8|35594.6|35589.8|218
1639548300000|2021-12-15 06:05:00|35616.1|35611.3|35609.6|35604.8|35619.6|35614.8|35607.6|35602.8|70
1639548600000|2021-12-15 06:10:00|35609.1|35604.3|35610.1|35605.3|35612.6|35607.8|35600.1|35595.3|50
1639548900000|2021-12-15 06:15:00|35610.6|35605.8|35602.6|35597.8|35615.1|35610.3|35601.1|35596.3|31
1639549200000|2021-12-15 06:20:00|35603.1|35598.3|35593.6|35588.8|35607.6|35602.8|35592.1|35587.3|78
1639549500000|2021-12-15 06:25:00|35593.1|35588.3|35590.6|35585.8|35596.6|35591.8|35590.1|35585.3|54
1639549800000|2021-12-15 06:30:00|35591.6|35586.8|35563.6|35558.8|35597.6|35592.8|35563.6|35558.8|206
1639550100000|2021-12-15 06:35:00|35563.1|35558.3|35568.6|35563.8|35569.1|35564.3|35558.1|35553.3|156
1639550400000|2021-12-15 06:40:00|35569.1|35564.3|35563.6|35558.8|35576.1|35571.3|35560.6|35555.8|123
1639550700000|2021-12-15 06:45:00|35563.1|35558.3|35571.6|35566.8|35572.6|35567.8|35562.6|35557.8|78
1639551000000|2021-12-15 06:50:00|35571.1|35566.3|35550.6|35545.8|35571.1|35566.3|35549.6|35544.8|66
1639551300000|2021-12-15 06:55:00|35550.1|35545.3|35548.6|35543.8|35553.6|35548.8|35539.6|35534.8|142
1639551600000|2021-12-15 07:00:00|35548|35544.4|35521|35517.4|35559|35555.4|35511.5|35507.9|384
1639551900000|2021-12-15 07:05:00|35520.5|35516.9|35527.5|35523.9|35532|35528.4|35517|35513.4|162
1639552200000|2021-12-15 07:10:00|35528|35524.4|35528|35524.4|35530|35526.4|35513|35509.4|137
1639552500000|2021-12-15 07:15:00|35527.5|35523.9|35529|35525.4|35534|35530.4|35522|35518.4|121
1639552800000|2021-12-15 07:20:00|35529.5|35525.9|35541|35537.4|35543|35539.4|35529.5|35525.9|115
1639553100000|2021-12-15 07:25:00|35540.5|35536.9|35532|35528.4|35542.5|35538.9|35527.5|35523.9|148
1639553400000|2021-12-15 07:30:00|35531.5|35527.9|35534.5|35530.9|35536.5|35532.9|35527|35523.4|152
1639553700000|2021-12-15 07:35:00|35535|35531.4|35558.5|35554.9|35565.5|35561.9|35534.5|35530.9|457
1639554000000|2021-12-15 07:40:00|35559|35555.4|35573|35569.4|35573|35569.4|35559|35555.4|180
1639554300000|2021-12-15 07:45:00|35573.5|35569.9|35575.5|35571.9|35579.5|35575.9|35564.5|35560.9|204
1639554600000|2021-12-15 07:50:00|35575|35571.4|35577|35573.4|35579|35575.4|35567|35563.4|163
1639554900000|2021-12-15 07:55:00|35576.5|35572.9|35563|35559.4|35577|35573.4|35560.5|35556.9|196
1639555200000|2021-12-15 08:00:00|35562.5|35558.9|35592|35588.4|35603.5|35599.9|35558|35554.4|1183
1639555500000|2021-12-15 08:05:00|35592.5|35588.9|35601.5|35597.9|35614|35610.4|35588.5|35584.9|733
1639555800000|2021-12-15 08:10:00|35602|35598.4|35591.5|35587.9|35604.5|35600.9|35582|35578.4|348
1639556100000|2021-12-15 08:15:00|35591|35587.4|35610.5|35606.9|35611|35607.4|35581|35577.4|214
1639556400000|2021-12-15 08:20:00|35610|35606.4|35609|35605.4|35620.5|35616.9|35600|35596.4|289
1639556700000|2021-12-15 08:25:00|35609.5|35605.9|35586.5|35582.9|35610.5|35606.9|35586|35582.4|229
1639557000000|2021-12-15 08:30:00|35587|35583.4|35583.5|35579.9|35595|35591.4|35581.5|35577.9|291
1639557300000|2021-12-15 08:35:00|35583|35579.4|35575|35571.4|35590|35586.4|35570|35566.4|180
1639557600000|2021-12-15 08:40:00|35574|35570.4|35585|35581.4|35587|35583.4|35568|35564.4|232
1639557900000|2021-12-15 08:45:00|35584.5|35580.9|35582|35578.4|35596|35592.4|35578|35574.4|299
1639558200000|2021-12-15 08:50:00|35581.5|35577.9|35608|35604.4|35610|35606.4|35581|35577.4|224
1639558500000|2021-12-15 08:55:00|35608.5|35604.9|35586|35582.4|35611.5|35607.9|35583.5|35579.9|238
1639558800000|2021-12-15 09:00:00|35586.5|35582.9|35592|35588.4|35598.5|35594.9|35583.5|35579.9|140
1639559100000|2021-12-15 09:05:00|35591.5|35587.9|35585.5|35581.9|35594.5|35590.9|35579|35575.4|151
1639559400000|2021-12-15 09:10:00|35586|35582.4|35567|35563.4|35590.5|35586.9|35566.5|35562.9|840
1639559700000|2021-12-15 09:15:00|35567.5|35563.9|35564.5|35560.9|35576|35572.4|35560.5|35556.9|710
1639560000000|2021-12-15 09:20:00|35565|35561.4|35557|35553.4|35566.5|35562.9|35554.5|35550.9|336
1639560300000|2021-12-15 09:25:00|35557.5|35553.9|35552|35548.4|35562|35558.4|35538.5|35534.9|524
1639560600000|2021-12-15 09:30:00|35551.5|35547.9|35565|35561.4|35573|35569.4|35543.5|35539.9|328
1639560900000|2021-12-15 09:35:00|35564.5|35560.9|35566|35562.4|35578|35574.4|35561|35557.4|263
1639561200000|2021-12-15 09:40:00|35566.5|35562.9|35566.5|35562.9|35572.5|35568.9|35554|35550.4|176
1639561500000|2021-12-15 09:45:00|35566|35562.4|35572|35568.4|35579|35575.4|35565.5|35561.9|137
1639561800000|2021-12-15 09:50:00|35572.5|35568.9|35558.5|35554.9|35576.5|35572.9|35558|35554.4|110
1639562100000|2021-12-15 09:55:00|35559.5|35555.9|35566.5|35562.9|35577|35573.4|35559.5|35555.9|158
1639562400000|2021-12-15 10:00:00|35567|35563.4|35576.5|35572.9|35580|35576.4|35557.5|35553.9|237
1639562700000|2021-12-15 10:05:00|35577|35573.4|35575.5|35571.9|35581|35577.4|35571|35567.4|209
1639563000000|2021-12-15 10:10:00|35574.5|35570.9|35567.5|35563.9|35576|35572.4|35563|35559.4|91
1639563300000|2021-12-15 10:15:00|35568|35564.4|35583.5|35579.9|35591|35587.4|35567.5|35563.9|234
1639563600000|2021-12-15 10:20:00|35584.5|35580.9|35583.5|35579.9|35588.5|35584.9|35576.5|35572.9|97
1639563900000|2021-12-15 10:25:00|35583|35579.4|35587.5|35583.9|35589.5|35585.9|35580.5|35576.9|168
1639564200000|2021-12-15 10:30:00|35588|35584.4|35582.5|35578.9|35594|35590.4|35581|35577.4|238
1639564500000|2021-12-15 10:35:00|35580|35576.4|35577|35573.4|35583.5|35579.9|35573|35569.4|98
1639564800000|2021-12-15 10:40:00|35576.5|35572.9|35584|35580.4|35586|35582.4|35572|35568.4|264
1639565100000|2021-12-15 10:45:00|35583.5|35579.9|35578|35574.4|35585|35581.4|35570.5|35566.9|156
1639565400000|2021-12-15 10:50:00|35577.5|35573.9|35582|35578.4|35584|35580.4|35571.5|35567.9|137
1639565700000|2021-12-15 10:55:00|35581.5|35577.9|35598|35594.4|35602|35598.4|35569|35565.4|524
1639566000000|2021-12-15 11:00:00|35600|35596.4|35587|35583.4|35602.5|35598.9|35583|35579.4|201
1639566300000|2021-12-15 11:05:00|35586.5|35582.9|35580.5|35576.9|35592|35588.4|35580|35576.4|153
1639566600000|2021-12-15 11:10:00|35581|35577.4|35566|35562.4|35583|35579.4|35561.5|35557.9|337
1639566900000|2021-12-15 11:15:00|35566.5|35562.9|35559|35555.4|35573|35569.4|35557.5|35553.9|206
1639567200000|2021-12-15 11:20:00|35558.5|35554.9|35551.5|35547.9|35561.5|35557.9|35534|35530.4|384
1639567500000|2021-12-15 11:25:00|35552|35548.4|35562|35558.4|35567|35563.4|35550.5|35546.9|243
1639567800000|2021-12-15 11:30:00|35561.5|35557.9|35543|35539.4|35563|35559.4|35536.5|35532.9|653
1639568100000|2021-12-15 11:35:00|35542.5|35538.9|35552|35548.4|35556.5|35552.9|35538|35534.4|191
1639568400000|2021-12-15 11:40:00|35552.5|35548.9|35556|35552.4|35563|35559.4|35550.5|35546.9|200
1639568700000|2021-12-15 11:45:00|35555.5|35551.9|35557.5|35553.9|35559.5|35555.9|35547.5|35543.9|132
1639569000000|2021-12-15 11:50:00|35558|35554.4|35555|35551.4|35562|35558.4|35555|35551.4|321
1639569300000|2021-12-15 11:55:00|35555.5|35551.9|35550.5|35546.9|35562|35558.4|35550|35546.4|188
1639569600000|2021-12-15 12:00:00|35551|35547.4|35547.5|35543.9|35560.5|35556.9|35545|35541.4|375
1639569900000|2021-12-15 12:05:00|35548|35544.4|35550|35546.4|35555.5|35551.9|35541.5|35537.9|223
1639570200000|2021-12-15 12:10:00|35549.5|35545.9|35555|35551.4|35556.5|35552.9|35543.5|35539.9|146
1639570500000|2021-12-15 12:15:00|35554.5|35550.9|35574.5|35570.9|35579|35575.4|35554.5|35550.9|515
1639570800000|2021-12-15 12:20:00|35573|35569.4|35553|35549.4|35574.5|35570.9|35546|35542.4|612
1639571100000|2021-12-15 12:25:00|35553.5|35549.9|35575|35571.4|35577|35573.4|35552.5|35548.9|228
1639571400000|2021-12-15 12:30:00|35574.5|35570.9|35574|35570.4|35580.5|35576.9|35570|35566.4|192
1639571700000|2021-12-15 12:35:00|35574.5|35570.9|35567|35563.4|35576|35572.4|35566.5|35562.9|78
1639572000000|2021-12-15 12:40:00|35567.5|35563.9|35570|35566.4|35573|35569.4|35565|35561.4|208
1639572300000|2021-12-15 12:45:00|35569.5|35565.9|35556|35552.4|35587|35583.4|35554|35550.4|951
1639572600000|2021-12-15 12:50:00|35556.5|35552.9|35533|35529.4|35560|35556.4|35525|35521.4|757
1639572900000|2021-12-15 12:55:00|35534|35530.4|35526|35522.4|35539|35535.4|35520.5|35516.9|520
1639573200000|2021-12-15 13:00:00|35525.5|35521.9|35528.5|35524.9|35540.5|35536.9|35519|35515.4|523
1639573500000|2021-12-15 13:05:00|35529.5|35525.9|35515.5|35511.9|35534.5|35530.9|35499|35495.4|761
1639573800000|2021-12-15 13:10:00|35516|35512.4|35538|35534.4|35539.5|35535.9|35516|35512.4|347
1639574100000|2021-12-15 13:15:00|35537.5|35533.9|35542.5|35538.9|35542.5|35538.9|35529|35525.4|281
1639574400000|2021-12-15 13:20:00|35542|35538.4|35531.5|35527.9|35551.5|35547.9|35525.5|35521.9|626
1639574700000|2021-12-15 13:25:00|35532.5|35528.9|35523.5|35519.9|35539|35535.4|35519|35515.4|268
1639575000000|2021-12-15 13:30:00|35524.5|35520.9|35529|35525.4|35545|35541.4|35518.5|35514.9|1047
1639575300000|2021-12-15 13:35:00|35526|35522.4|35527|35523.4|35537|35533.4|35512.5|35508.9|646
1639575600000|2021-12-15 13:40:00|35526.5|35522.9|35521|35517.4|35527.5|35523.9|35516|35512.4|338
1639575900000|2021-12-15 13:45:00|35521.5|35517.9|35530|35526.4|35539.5|35535.9|35519.5|35515.9|378
1639576200000|2021-12-15 13:50:00|35530.5|35526.9|35523|35519.4|35536|35532.4|35518|35514.4|161
1639576500000|2021-12-15 13:55:00|35522.5|35518.9|35533|35529.4|35534|35530.4|35517|35513.4|286
1639576800000|2021-12-15 14:00:00|35533.5|35529.9|35524.5|35520.9|35537.5|35533.9|35509.5|35505.9|865
1639577100000|2021-12-15 14:05:00|35524|35520.4|35544|35540.4|35546|35542.4|35520.5|35516.9|271
1639577400000|2021-12-15 14:10:00|35543.5|35539.9|35536.5|35532.9|35543.5|35539.9|35528|35524.4|233
1639577700000|2021-12-15 14:15:00|35537|35533.4|35542|35538.4|35547|35543.4|35529|35525.4|544
1639578000000|2021-12-15 14:20:00|35541.5|35537.9|35539|35535.4|35553.5|35549.9|35537|35533.4|323
1639578300000|2021-12-15 14:25:00|35538.5|35534.9|35529.5|35525.9|35553.5|35549.9|35519.5|35515.9|1187
1639578600000|2021-12-15 14:30:00|35528.9|35526.5|35497.9|35495.5|35555.4|35553|35494.4|35492|5067
1639578900000|2021-12-15 14:35:00|35498.4|35496|35432.4|35430|35507.4|35505|35423.4|35421|3688
1639579200000|2021-12-15 14:40:00|35434.9|35432.5|35399.4|35397|35434.9|35432.5|35391.4|35389|2744
1639579500000|2021-12-15 14:45:00|35400.4|35398|35412.9|35410.5|35425.4|35423|35380.4|35378|2845
1639579800000|2021-12-15 14:50:00|35412.4|35410|35417.4|35415|35421.9|35419.5|35394.9|35392.5|1917
1639580100000|2021-12-15 14:55:00|35417.9|35415.5|35414.4|35412|35435.4|35433|35389.4|35387|1806
1639580400000|2021-12-15 15:00:00|35415.4|35413|35429.4|35427|35459.9|35457.5|35397.4|35395|2319
1639580700000|2021-12-15 15:05:00|35428.9|35426.5|35440.4|35438|35447.9|35445.5|35421.9|35419.5|1400
1639581000000|2021-12-15 15:10:00|35441.4|35439|35439.6|35437.2|35462.4|35460|35431.9|35429.5|2056
1639581300000|2021-12-15 15:15:00|35439.1|35436.7|35419.1|35416.7|35452.1|35449.7|35419.1|35416.7|1212
1639581600000|2021-12-15 15:20:00|35419.6|35417.2|35421.6|35419.2|35454.1|35451.7|35417.1|35414.7|1169
1639581900000|2021-12-15 15:25:00|35420.6|35418.2|35438.1|35435.7|35438.1|35435.7|35416.6|35414.2|761
1639582200000|2021-12-15 15:30:00|35437.6|35435.2|35445.1|35442.7|35450.1|35447.7|35424.6|35422.2|830
1639582500000|2021-12-15 15:35:00|35444.6|35442.2|35467.6|35465.2|35469.1|35466.7|35432.6|35430.2|979
1639582800000|2021-12-15 15:40:00|35466.6|35464.2|35479.6|35477.2|35487.6|35485.2|35461.6|35459.2|907
1639583100000|2021-12-15 15:45:00|35480.1|35477.7|35453.6|35451.2|35485.6|35483.2|35452.1|35449.7|946
1639583400000|2021-12-15 15:50:00|35457.1|35454.7|35439.1|35436.7|35459.1|35456.7|35432.6|35430.2|872
1639583700000|2021-12-15 15:55:00|35439.6|35437.2|35452.6|35450.2|35452.6|35450.2|35428.1|35425.7|794
1639584000000|2021-12-15 16:00:00|35453.1|35450.7|35468.1|35465.7|35477.6|35475.2|35439.6|35437.2|845
1639584300000|2021-12-15 16:05:00|35467.1|35464.7|35438.6|35436.2|35468.1|35465.7|35436.6|35434.2|936
1639584600000|2021-12-15 16:10:00|35438.1|35435.7|35428.6|35426.2|35450.6|35448.2|35426.1|35423.7|1222
1639584900000|2021-12-15 16:15:00|35428.1|35425.7|35422.6|35420.2|35438.6|35436.2|35411.1|35408.7|1277
1639585200000|2021-12-15 16:20:00|35422.1|35419.7|35463.6|35461.2|35465.1|35462.7|35414.6|35412.2|1443
1639585500000|2021-12-15 16:25:00|35463.1|35460.7|35452.1|35449.7|35473.6|35471.2|35449.6|35447.2|1112
1639585800000|2021-12-15 16:30:00|35451.6|35449.2|35433.6|35431.2|35454.6|35452.2|35413.6|35411.2|1348
1639586100000|2021-12-15 16:35:00|35433.1|35430.7|35436.1|35433.7|35445.6|35443.2|35411.6|35409.2|994
1639586400000|2021-12-15 16:40:00|35436.6|35434.2|35458.1|35455.7|35461.1|35458.7|35423.6|35421.2|1259
1639586700000|2021-12-15 16:45:00|35457.6|35455.2|35487.1|35484.7|35491.6|35489.2|35452.6|35450.2|806
1639587000000|2021-12-15 16:50:00|35486.6|35484.2|35502.6|35500.2|35508.6|35506.2|35474.1|35471.7|1364
1639587300000|2021-12-15 16:55:00|35503.1|35500.7|35510.6|35508.2|35518.1|35515.7|35494.1|35491.7|1267
1639587600000|2021-12-15 17:00:00|35509.1|35506.7|35539.6|35537.2|35543.1|35540.7|35506.6|35504.2|1181
1639587900000|2021-12-15 17:05:00|35539.1|35536.7|35522.1|35519.7|35542.6|35540.2|35520.6|35518.2|1154
1639588200000|2021-12-15 17:10:00|35521.6|35519.2|35521.1|35518.7|35527.1|35524.7|35514.1|35511.7|594
1639588500000|2021-12-15 17:15:00|35521.6|35519.2|35494.6|35492.2|35524.6|35522.2|35492.6|35490.2|811
1639588800000|2021-12-15 17:20:00|35495.1|35492.7|35503.6|35501.2|35510.1|35507.7|35490.1|35487.7|544
1639589100000|2021-12-15 17:25:00|35504.1|35501.7|35558.1|35555.7|35563.1|35560.7|35500.6|35498.2|1191
1639589400000|2021-12-15 17:30:00|35559.1|35556.7|35563.1|35560.7|35568.1|35565.7|35551.1|35548.7|1018
1639589700000|2021-12-15 17:35:00|35562.6|35560.2|35553.6|35551.2|35572.6|35570.2|35552.6|35550.2|960
1639590000000|2021-12-15 17:40:00|35554.1|35551.7|35535.6|35533.2|35555.6|35553.2|35534.6|35532.2|567
1639590300000|2021-12-15 17:45:00|35536.6|35534.2|35526.1|35523.7|35541.6|35539.2|35522.1|35519.7|756
1639590600000|2021-12-15 17:50:00|35526.6|35524.2|35552.6|35550.2|35553.1|35550.7|35524.6|35522.2|451
1639590900000|2021-12-15 17:55:00|35552.1|35549.7|35546.1|35543.7|35560.6|35558.2|35538.6|35536.2|742
1639591200000|2021-12-15 18:00:00|35545.6|35543.2|35527.3|35524.9|35547.6|35545.2|35526.3|35523.9|579
1639591500000|2021-12-15 18:05:00|35527.8|35525.4|35545.3|35542.9|35548.3|35545.9|35526.3|35523.9|673
1639591800000|2021-12-15 18:10:00|35545.8|35543.4|35526.8|35524.4|35548.3|35545.9|35519.8|35517.4|439
1639592100000|2021-12-15 18:15:00|35527.3|35524.9|35530.8|35528.4|35541.8|35539.4|35516.8|35514.4|695
1639592400000|2021-12-15 18:20:00|35530.3|35527.9|35504.3|35501.9|35530.3|35527.9|35500.3|35497.9|559
1639592700000|2021-12-15 18:25:00|35504.8|35502.4|35505.8|35503.4|35509.8|35507.4|35491.8|35489.4|579
1639593000000|2021-12-15 18:30:00|35505.3|35502.9|35513.8|35511.4|35526.3|35523.9|35500.8|35498.4|604
1639593300000|2021-12-15 18:35:00|35514.3|35511.9|35503.3|35500.9|35523.3|35520.9|35501.3|35498.9|596
1639593600000|2021-12-15 18:40:00|35502.8|35500.4|35536.8|35534.4|35537.3|35534.9|35486.8|35484.4|987
1639593900000|2021-12-15 18:45:00|35537.3|35534.9|35520.8|35518.4|35538.8|35536.4|35509.3|35506.9|647
1639594200000|2021-12-15 18:50:00|35521.3|35518.9|35499.8|35497.4|35527.8|35525.4|35487.8|35485.4|961
1639594500000|2021-12-15 18:55:00|35500.3|35497.9|35521.3|35518.9|35527.3|35524.9|35482.3|35479.9|1082
1639594800000|2021-12-15 19:00:00|35509.8|35507.4|35590.8|35588.4|35590.8|35588.4|35407.3|35404.9|9480
1639595100000|2021-12-15 19:05:00|35589.8|35587.4|35646.8|35644.4|35651.8|35649.4|35580.8|35578.4|4765
1639595400000|2021-12-15 19:10:00|35647.3|35644.9|35710.8|35708.4|35718.8|35716.4|35621.8|35619.4|4148
1639595700000|2021-12-15 19:15:00|35711.3|35708.9|35658.8|35656.4|35713.8|35711.4|35650.3|35647.9|2519
1639596000000|2021-12-15 19:20:00|35659.8|35657.4|35590.8|35588.4|35665.3|35662.9|35585.8|35583.4|2204
1639596300000|2021-12-15 19:25:00|35591.3|35588.9|35572.8|35570.4|35598.3|35595.9|35534.3|35531.9|3086
1639596600000|2021-12-15 19:30:00|35573.3|35570.9|35594.8|35592.4|35615.3|35612.9|35563.3|35560.9|2797
1639596900000|2021-12-15 19:35:00|35593.8|35591.4|35678.8|35676.4|35688.8|35686.4|35591.3|35588.9|4235
1639597200000|2021-12-15 19:40:00|35676.8|35674.4|35659.8|35657.4|35710.3|35707.9|35638.8|35636.4|3707
1639597500000|2021-12-15 19:45:00|35657.8|35655.4|35645.8|35643.4|35683.8|35681.4|35637.8|35635.4|1984
1639597800000|2021-12-15 19:50:00|35645.3|35642.9|35662.8|35660.4|35684.3|35681.9|35604.8|35602.4|3120
1639598100000|2021-12-15 19:55:00|35660.8|35658.4|35623.3|35620.9|35684.8|35682.4|35591.8|35589.4|3251
1639598400000|2021-12-15 20:00:00|35620.8|35618.4|35644.8|35642.4|35666.8|35664.4|35615.8|35613.4|2293
1639598700000|2021-12-15 20:05:00|35645.3|35642.9|35737.8|35735.4|35746.8|35744.4|35630.3|35627.9|4996
1639599000000|2021-12-15 20:10:00|35738.3|35735.9|35769.8|35767.4|35771.3|35768.9|35717.3|35714.9|2872
1639599300000|2021-12-15 20:15:00|35769.3|35766.9|35846.8|35844.4|35858.8|35856.4|35757.8|35755.4|4935
1639599600000|2021-12-15 20:20:00|35845.1|35842.7|35869.1|35866.7|35899.1|35896.7|35841.6|35839.2|3533
1639599900000|2021-12-15 20:25:00|35870.1|35867.7|35914.1|35911.7|35916.1|35913.7|35849.1|35846.7|2401
1639600200000|2021-12-15 20:30:00|35914.6|35912.2|35889.1|35886.7|35925.1|35922.7|35874.1|35871.7|2919
1639600500000|2021-12-15 20:35:00|35889.6|35887.2|35921.6|35919.2|35927.6|35925.2|35888.6|35886.2|2886
1639600800000|2021-12-15 20:40:00|35922.1|35919.7|35856.1|35853.7|35936.1|35933.7|35845.6|35843.2|4128
1639601100000|2021-12-15 20:45:00|35854.1|35851.7|35783.1|35780.7|35866.6|35864.2|35774.6|35772.2|3981
1639601400000|2021-12-15 20:50:00|35781.1|35778.7|35892.6|35890.2|35911.1|35908.7|35776.1|35773.7|4509
1639601700000|2021-12-15 20:55:00|35891.6|35889.2|35931.1|35928.7|35946.6|35944.2|35890.6|35888.2|5215
1639602000000|2021-12-15 21:00:00|35931.6|35929.2|35962.3|35957.5|35968.3|35963.5|35908.3|35903.5|2253
1639602300000|2021-12-15 21:05:00|35962.8|35958|35951.3|35946.5|35975.3|35970.5|35940.8|35936|895
1639602600000|2021-12-15 21:10:00|35952.3|35947.5|35932.8|35928|35952.8|35948|35931.3|35926.5|937
1639602900000|2021-12-15 21:15:00|35935.3|35930.5|35928.3|35923.5|35937.3|35932.5|35926.8|35922|175
1639603200000|2021-12-15 21:20:00|35927.8|35923|35938.3|35933.5|35942.3|35937.5|35925.3|35920.5|119
1639603500000|2021-12-15 21:25:00|35937.8|35933|35943.3|35938.5|35947.3|35942.5|35937.8|35933|285
1639603800000|2021-12-15 21:30:00|35944.3|35939.5|35938.3|35933.5|35944.8|35940|35935.3|35930.5|125
1639604100000|2021-12-15 21:35:00|35938.8|35934|35941.8|35937|35945.3|35940.5|35934.3|35929.5|198
1639604400000|2021-12-15 21:40:00|35941.3|35936.5|35942.3|35937.5|35946.3|35941.5|35937.3|35932.5|161
1639604700000|2021-12-15 21:45:00|35941.8|35937|35954.8|35950|35955.8|35951|35940.8|35936|226
1639605000000|2021-12-15 21:50:00|35953.8|35949|35951.3|35946.5|35957.3|35952.5|35950.8|35946|160
1639605300000|2021-12-15 21:55:00|35950.8|35946|35955.6|35945.8|35960.3|35955.5|35949.3|35943.6|121
1639605600000|2021-12-15 22:00:00|35955.1|35945.3|35958.8|35949|35961.4|35951.6|35955.1|35945.3|0
1639605900000|2021-12-15 22:05:00|35959|35949.2|35958.7|35948.9|35960.7|35950.9|35956.6|35946.8|0
1639606200000|2021-12-15 22:10:00|35958.6|35948.8|35958.8|35949|35960.9|35951.1|35957.5|35947.7|0
1639606500000|2021-12-15 22:15:00|35958|35948.2|35959.1|35949.3|35960.4|35950.6|35958|35948.2|0
1639606800000|2021-12-15 22:20:00|35959|35949.2|35963.6|35953.8|35963.6|35953.8|35958.9|35949.1|0
1639607100000|2021-12-15 22:25:00|35960.6|35950.8|35958.6|35948.8|35962.2|35952.4|35957|35947.2|0
1639607400000|2021-12-15 22:30:00|35958.1|35948.3|35958|35948.2|35958.1|35948.3|35956.4|35946.6|0
1639607700000|2021-12-15 22:35:00|35957.3|35947.5|35960.5|35950.7|35960.9|35951.1|35957.3|35947.5|0
1639608000000|2021-12-15 22:40:00|35960.8|35951|35961|35951.2|35961|35951.2|35959.6|35949.8|0
1639608300000|2021-12-15 22:45:00|35959.6|35949.8|35960|35950.2|35961.6|35951.8|35959.6|35949.8|0
1639608600000|2021-12-15 22:50:00|35959.7|35949.9|35958.8|35949|35960.1|35950.3|35956.9|35947.1|0
1639608900000|2021-12-15 22:55:00|35958.2|35948.4|35956.9|35947.1|35958.3|35948.5|35956.9|35947.1|0
1639609200000|2021-12-15 23:00:00|35956.3|35951.5|35982.3|35977.5|35988.8|35984|35938.3|35933.5|594
1639609500000|2021-12-15 23:05:00|35982.8|35978|35974.3|35969.5|35993.8|35989|35972.3|35967.5|246
1639609800000|2021-12-15 23:10:00|35973.8|35969|35992.3|35987.5|35993.8|35989|35966.8|35962|214
1639610100000|2021-12-15 23:15:00|35991.8|35987|35998.8|35994|35999.3|35994.5|35983.8|35979|147
1639610400000|2021-12-15 23:20:00|35999.3|35994.5|35994.8|35990|36007.3|36002.5|35989.8|35985|301
1639610700000|2021-12-15 23:25:00|35995.3|35990.5|35988.3|35983.5|36001.3|35996.5|35986.3|35981.5|154
1639611000000|2021-12-15 23:30:00|35989.8|35985|35992.3|35987.5|36002.8|35998|35986.8|35982|198
1639611300000|2021-12-15 23:35:00|35970.8|35966|35954.8|35950|35970.8|35966|35950.3|35945.5|630
1639611600000|2021-12-15 23:40:00|35955.3|35950.5|35967.8|35963|35972.3|35967.5|35955.3|35950.5|132
1639611900000|2021-12-15 23:45:00|35967.3|35962.5|35983.3|35978.5|35985.3|35980.5|35962.3|35957.5|158
1639612200000|2021-12-15 23:50:00|35983.8|35979|35973.3|35968.5|35987.8|35983|35961.3|35956.5|157
1639612500000|2021-12-15 23:55:00|35972.3|35967.5|35977.8|35973|35980.3|35975.5|35969.3|35964.5|90
1639612800000|2021-12-16 00:00:00|35977.3|35972.5|35950.3|35945.5|35978.3|35973.5|35946.3|35941.5|425
1639613100000|2021-12-16 00:05:00|35950.8|35946|35939.3|35934.5|35961.3|35956.5|35935.8|35931|278
1639613400000|2021-12-16 00:10:00|35939.8|35935|35936.3|35931.5|35952.3|35947.5|35933.3|35928.5|314
1639613700000|2021-12-16 00:15:00|35936.8|35932|35932.8|35928|35949.3|35944.5|35927.3|35922.5|369
1639614000000|2021-12-16 00:20:00|35932.3|35927.5|35941.8|35937|35942.3|35937.5|35928.3|35923.5|128
1639614300000|2021-12-16 00:25:00|35942.3|35937.5|35933.8|35929|35944.3|35939.5|35928.3|35923.5|105
1639614600000|2021-12-16 00:30:00|35934.3|35929.5|35947.3|35942.5|35951.8|35947|35934.3|35929.5|140
1639614900000|2021-12-16 00:35:00|35946.8|35942|35955.3|35950.5|35955.8|35951|35946.3|35941.5|112
1639615200000|2021-12-16 00:40:00|35954.8|35950|35965.3|35960.5|35970.3|35965.5|35953.3|35948.5|126
1639615500000|2021-12-16 00:45:00|35964.8|35960|35964.3|35959.5|35970.3|35965.5|35960.8|35956|77
1639615800000|2021-12-16 00:50:00|35963.8|35959|35950.3|35945.5|35968.3|35963.5|35949.3|35944.5|101
1639616100000|2021-12-16 00:55:00|35950.8|35946|35944.3|35939.5|35953.3|35948.5|35942.8|35938|114
1639616400000|2021-12-16 01:00:00|35943.3|35938.5|35954.3|35949.5|35958.3|35953.5|35939.8|35935|131
1639616700000|2021-12-16 01:05:00|35953.8|35949|35940.3|35935.5|35955.3|35950.5|35936.8|35932|101
1639617000000|2021-12-16 01:10:00|35939.8|35935|35953.8|35949|35955.3|35950.5|35938.3|35933.5|92
1639617300000|2021-12-16 01:15:00|35954.3|35949.5|35939.3|35934.5|35956.3|35951.5|35937.8|35933|118
1639617600000|2021-12-16 01:20:00|35939.8|35935|35955.3|35950.5|35960.8|35956|35939.8|35935|167
1639617900000|2021-12-16 01:25:00|35955.8|35951|35952.3|35947.5|35957.3|35952.5|35949.3|35944.5|60
1639618200000|2021-12-16 01:30:00|35952.8|35948|35969.3|35964.5|35971.3|35966.5|35952.8|35948|139
1639618500000|2021-12-16 01:35:00|35969.8|35965|35951.3|35946.5|35970.8|35966|35949.8|35945|119
1639618800000|2021-12-16 01:40:00|35951.8|35947|35949.8|35945|35956.8|35952|35943.3|35938.5|106
1639619100000|2021-12-16 01:45:00|35949.3|35944.5|35919.3|35914.5|35949.3|35944.5|35917.3|35912.5|305
1639619400000|2021-12-16 01:50:00|35918.8|35914|35903.3|35898.5|35922.8|35918|35894.3|35889.5|298
1639619700000|2021-12-16 01:55:00|35901.8|35897|35901.3|35896.5|35912.8|35908|35892.3|35887.5|158
1639620000000|2021-12-16 02:00:00|35903.3|35898.5|35917.3|35912.5|35921.8|35917|35902.3|35897.5|119
1639620300000|2021-12-16 02:05:00|35917.8|35913|35910.8|35906|35921.3|35916.5|35908.3|35903.5|82
1639620600000|2021-12-16 02:10:00|35910.3|35905.5|35920.3|35915.5|35921.3|35916.5|35907.8|35903|100
1639620900000|2021-12-16 02:15:00|35920.8|35916|35943.8|35939|35953.3|35948.5|35919.8|35915|315
1639621200000|2021-12-16 02:20:00|35943.3|35938.5|35944.8|35940|35951.3|35946.5|35942.3|35937.5|59
1639621500000|2021-12-16 02:25:00|35945.8|35941|35943.8|35939|35947.3|35942.5|35940.8|35936|114
1639621800000|2021-12-16 02:30:00|35943.3|35938.5|35935.8|35931|35945.3|35940.5|35935.3|35930.5|106
1639622100000|2021-12-16 02:35:00|35936.3|35931.5|35931.8|35927|35937.3|35932.5|35928.8|35924|87
1639622400000|2021-12-16 02:40:00|35931.3|35926.5|35929.8|35925|35932.3|35927.5|35924.3|35919.5|79
1639622700000|2021-12-16 02:45:00|35930.3|35925.5|35928.3|35923.5|35939.8|35935|35925.3|35920.5|106
1639623000000|2021-12-16 02:50:00|35927.8|35923|35933.3|35928.5|35939.3|35934.5|35925.8|35921|38
1639623300000|2021-12-16 02:55:00|35932.8|35928|35940.8|35936|35946.3|35941.5|35929.3|35924.5|75
1639623600000|2021-12-16 03:00:00|35940.3|35935.5|35941.3|35936.5|35944.8|35940|35935.3|35930.5|32
1639623900000|2021-12-16 03:05:00|35940.8|35936|35953.3|35948.5|35953.3|35948.5|35938.3|35933.5|51
1639624200000|2021-12-16 03:10:00|35953.8|35949|35944.3|35939.5|35958.3|35953.5|35942.8|35938|116
1639624500000|2021-12-16 03:15:00|35944.8|35940|35949.3|35944.5|35951.3|35946.5|35944.3|35939.5|23
1639624800000|2021-12-16 03:20:00|35948.8|35944|35946.3|35941.5|35953.8|35949|35945.3|35940.5|60
1639625100000|2021-12-16 03:25:00|35946.8|35942|35945.3|35940.5|35949.3|35944.5|35937.3|35932.5|55
1639625400000|2021-12-16 03:30:00|35944.8|35940|35950.3|35945.5|35955.8|35951|35940.3|35935.5|36
1639625700000|2021-12-16 03:35:00|35950.8|35946|35960.3|35955.5|35966.3|35961.5|35949.8|35945|68
1639626000000|2021-12-16 03:40:00|35959.8|35955|35956.3|35951.5|35959.8|35955|35953.3|35948.5|39
1639626300000|2021-12-16 03:45:00|35955.8|35951|35958.3|35953.5|35962.3|35957.5|35955.3|35950.5|40
1639626600000|2021-12-16 03:50:00|35957.8|35953|35954.3|35949.5|35964.3|35959.5|35953.8|35949|40
1639626900000|2021-12-16 03:55:00|35954.8|35950|35958.3|35953.5|35964.8|35960|35952.8|35948|54
1639627200000|2021-12-16 04:00:00|35963.3|35958.5|35966.8|35962|35978.8|35974|35959.3|35954.5|430
1639627500000|2021-12-16 04:05:00|35967.3|35962.5|35970.8|35966|35979.8|35975|35965.3|35960.5|180
1639627800000|2021-12-16 04:10:00|35971.3|35966.5|35968.3|35963.5|35971.8|35967|35964.3|35959.5|62
1639628100000|2021-12-16 04:15:00|35967.8|35963|35963.3|35958.5|35970.3|35965.5|35961.3|35956.5|59
1639628400000|2021-12-16 04:20:00|35963.8|35959|35961.3|35956.5|35963.8|35959|35954.3|35949.5|78
1639628700000|2021-12-16 04:25:00|35960.3|35955.5|35971.3|35966.5|35978.3|35973.5|35960.3|35955.5|85
1639629000000|2021-12-16 04:30:00|35971.8|35967|35973.3|35968.5|35975.3|35970.5|35965.3|35960.5|54
1639629300000|2021-12-16 04:35:00|35973.8|35969|35974.3|35969.5|35978.3|35973.5|35972.3|35967.5|59
1639629600000|2021-12-16 04:40:00|35973.8|35969|35975.3|35970.5|35982.3|35977.5|35973.3|35968.5|37
1639629900000|2021-12-16 04:45:00|35975.8|35971|35974.8|35970|35976.8|35972|35972.8|35968|36
1639630200000|2021-12-16 04:50:00|35974.3|35969.5|35975.3|35970.5|35978.3|35973.5|35973.3|35968.5|31
1639630500000|2021-12-16 04:55:00|35975.8|35971|35984.8|35980|35986.3|35981.5|35972.3|35967.5|68
1639630800000|2021-12-16 05:00:00|35985.3|35980.5|35985.3|35980.5|35989.3|35984.5|35979.3|35974.5|76
1639631100000|2021-12-16 05:05:00|35985.8|35981|35974.8|35970|35988.8|35984|35974.8|35970|114
1639631400000|2021-12-16 05:10:00|35974.3|35969.5|35982.3|35977.5|35985.3|35980.5|35971.3|35966.5|66
1639631700000|2021-12-16 05:15:00|35982.8|35978|35982.3|35977.5|35984.3|35979.5|35977.8|35973|41
1639632000000|2021-12-16 05:20:00|35982.8|35978|35981.3|35976.5|35991.8|35987|35978.8|35974|79
1639632300000|2021-12-16 05:25:00|35981.8|35977|35989.8|35985|35991.8|35987|35981.8|35977|44
1639632600000|2021-12-16 05:30:00|35990.3|35985.5|36005.8|36001|36015.3|36010.5|35990.3|35985.5|292
1639632900000|2021-12-16 05:35:00|36006.3|36001.5|36009.3|36004.5|36017.8|36013|36005.8|36001|174
1639633200000|2021-12-16 05:40:00|36008.8|36004|36001.3|35996.5|36008.8|36004|35999.3|35994.5|51
1639633500000|2021-12-16 05:45:00|36001.8|35997|36010.3|36005.5|36018.3|36013.5|36001.3|35996.5|86
1639633800000|2021-12-16 05:50:00|36010.8|36006|36015.8|36011|36018.3|36013.5|36008.8|36004|100
1639634100000|2021-12-16 05:55:00|36016.3|36011.5|36012.3|36007.5|36016.3|36011.5|36006.3|36001.5|71
1639634400000|2021-12-16 06:00:00|36011.8|36007|36010.3|36005.5|36016.3|36011.5|36005.3|36000.5|112
1639634700000|2021-12-16 06:05:00|36009.8|36005|36025.3|36020.5|36032.3|36027.5|36009.3|36004.5|177
1639635000000|2021-12-16 06:10:00|36024.8|36020|36025.3|36020.5|36026.8|36022|36016.3|36011.5|118
1639635300000|2021-12-16 06:15:00|36024.8|36020|36030.3|36025.5|36030.3|36025.5|36020.3|36015.5|83
1639635600000|2021-12-16 06:20:00|36030.8|36026|36027.8|36023|36031.8|36027|36024.3|36019.5|58
1639635900000|2021-12-16 06:25:00|36028.3|36023.5|36033.3|36028.5|36049.3|36044.5|36028.3|36023.5|228
1639636200000|2021-12-16 06:30:00|36032.3|36027.5|36024.3|36019.5|36033.8|36029|36019.8|36015|121
1639636500000|2021-12-16 06:35:00|36023.8|36019|36029.3|36024.5|36031.8|36027|36021.8|36017|58
1639636800000|2021-12-16 06:40:00|36030.3|36025.5|36036.3|36031.5|36043.3|36038.5|36029.3|36024.5|107
1639637100000|2021-12-16 06:45:00|36035.8|36031|36025.8|36021|36040.3|36035.5|36025.8|36021|117
1639637400000|2021-12-16 06:50:00|36026.3|36021.5|36035.3|36030.5|36039.3|36034.5|36026.3|36021.5|140
1639637700000|2021-12-16 06:55:00|36034.8|36030|36036.8|36032|36038.3|36033.5|36029.3|36024.5|87
1639638000000|2021-12-16 07:00:00|36036.2|36032.6|36065.7|36062.1|36069.2|36065.6|36026.7|36023.1|672
1639638300000|2021-12-16 07:05:00|36065.2|36061.6|36087.7|36084.1|36088.7|36085.1|36065.2|36061.6|356
1639638600000|2021-12-16 07:10:00|36087.2|36083.6|36092.7|36089.1|36104.7|36101.1|36072.7|36069.1|435
1639638900000|2021-12-16 07:15:00|36093.2|36089.6|36100.7|36097.1|36107.7|36104.1|36091.7|36088.1|493
1639639200000|2021-12-16 07:20:00|36100.2|36096.6|36095.7|36092.1|36114.7|36111.1|36095.2|36091.6|534
1639639500000|2021-12-16 07:25:00|36096.2|36092.6|36097.7|36094.1|36100.2|36096.6|36087.2|36083.6|310
1639639800000|2021-12-16 07:30:00|36098.2|36094.6|36097.7|36094.1|36108.7|36105.1|36093.2|36089.6|310
1639640100000|2021-12-16 07:35:00|36097.2|36093.6|36095.2|36091.6|36097.7|36094.1|36087.2|36083.6|257
1639640400000|2021-12-16 07:40:00|36095.7|36092.1|36110.2|36106.6|36110.7|36107.1|36092.7|36089.1|322
1639640700000|2021-12-16 07:45:00|36109.7|36106.1|36091.7|36088.1|36110.2|36106.6|36089.2|36085.6|173
1639641000000|2021-12-16 07:50:00|36091.2|36087.6|36072.2|36068.6|36096.2|36092.6|36069.2|36065.6|271
1639641300000|2021-12-16 07:55:00|36072.7|36069.1|36073.7|36070.1|36076.7|36073.1|36066.2|36062.6|239
1639641600000|2021-12-16 08:00:00|36073.2|36069.6|36030.2|36026.6|36086.7|36083.1|36027.7|36024.1|1054
1639641900000|2021-12-16 08:05:00|36027.7|36024.1|36043.7|36040.1|36051.7|36048.1|36025.2|36021.6|508
1639642200000|2021-12-16 08:10:00|36044.7|36041.1|36036.7|36033.1|36048.7|36045.1|36028.7|36025.1|340
1639642500000|2021-12-16 08:15:00|36038.7|36035.1|36040.7|36037.1|36054.7|36051.1|36029.2|36025.6|330
1639642800000|2021-12-16 08:20:00|36041.2|36037.6|36062.7|36059.1|36071.2|36067.6|36040.7|36037.1|399
1639643100000|2021-12-16 08:25:00|36062.2|36058.6|36050.7|36047.1|36064.2|36060.6|36046.7|36043.1|265
1639643400000|2021-12-16 08:30:00|36050.2|36046.6|36065.7|36062.1|36066.7|36063.1|36043.2|36039.6|236
1639643700000|2021-12-16 08:35:00|36065.2|36061.6|36093.7|36090.1|36103.2|36099.6|36064.2|36060.6|607
1639644000000|2021-12-16 08:40:00|36093.2|36089.6|36093.7|36090.1|36101.2|36097.6|36084.7|36081.1|327
1639644300000|2021-12-16 08:45:00|36093.2|36089.6|36101.7|36098.1|36102.2|36098.6|36089.7|36086.1|251
1639644600000|2021-12-16 08:50:00|36102.2|36098.6|36103.7|36100.1|36115.7|36112.1|36091.2|36087.6|281
1639644900000|2021-12-16 08:55:00|36102.7|36099.1|36100.7|36097.1|36113.7|36110.1|36093.7|36090.1|289
1639645200000|2021-12-16 09:00:00|36100.2|36096.6|36089.7|36086.1|36100.7|36097.1|36083.7|36080.1|694
1639645500000|2021-12-16 09:05:00|36089.2|36085.6|36077.7|36074.1|36100.2|36096.6|36075.7|36072.1|309
1639645800000|2021-12-16 09:10:00|36077.2|36073.6|36098.2|36094.6|36099.2|36095.6|36072.7|36069.1|271
1639646100000|2021-12-16 09:15:00|36097.7|36094.1|36091.7|36088.1|36100.7|36097.1|36088.2|36084.6|395
1639646400000|2021-12-16 09:20:00|36091.2|36087.6|36086.7|36083.1|36094.2|36090.6|36081.2|36077.6|414
1639646700000|2021-12-16 09:25:00|36086.2|36082.6|36078.7|36075.1|36088.2|36084.6|36075.7|36072.1|264
1639647000000|2021-12-16 09:30:00|36079.2|36075.6|36098.7|36095.1|36100.7|36097.1|36077.7|36074.1|235
1639647300000|2021-12-16 09:35:00|36098.2|36094.6|36081.7|36078.1|36099.7|36096.1|36081.2|36077.6|196
1639647600000|2021-12-16 09:40:00|36082.2|36078.6|36093.7|36090.1|36096.2|36092.6|36079.2|36075.6|171
1639647900000|2021-12-16 09:45:00|36094.2|36090.6|36096.2|36092.6|36107.2|36103.6|36093.7|36090.1|170
1639648200000|2021-12-16 09:50:00|36096.7|36093.1|36096.7|36093.1|36104.2|36100.6|36091.7|36088.1|110
1639648500000|2021-12-16 09:55:00|36096.2|36092.6|36102.7|36099.1|36104.7|36101.1|36095.2|36091.6|185
1639648800000|2021-12-16 10:00:00|36103.2|36099.6|36109.7|36106.1|36109.7|36106.1|36088.7|36085.1|416
1639649100000|2021-12-16 10:05:00|36109.2|36105.6|36099.7|36096.1|36109.2|36105.6|36095.7|36092.1|214
1639649400000|2021-12-16 10:10:00|36099.2|36095.6|36105.2|36101.6|36111.7|36108.1|36097.7|36094.1|181
1639649700000|2021-12-16 10:15:00|36104.7|36101.1|36113.2|36109.6|36113.7|36110.1|36102.7|36099.1|213
1639650000000|2021-12-16 10:20:00|36111.2|36107.6|36117.2|36113.6|36119.7|36116.1|36105.7|36102.1|275
1639650300000|2021-12-16 10:25:00|36117.7|36114.1|36101.2|36097.6|36118.7|36115.1|36100.7|36097.1|160
1639650600000|2021-12-16 10:30:00|36100.7|36097.1|36112.2|36108.6|36117.2|36113.6|36099.2|36095.6|257
1639650900000|2021-12-16 10:35:00|36112.7|36109.1|36114.7|36111.1|36116.7|36113.1|36109.2|36105.6|168
1639651200000|2021-12-16 10:40:00|36114.2|36110.6|36123.7|36120.1|36125.7|36122.1|36107.7|36104.1|338
1639651500000|2021-12-16 10:45:00|36124.2|36120.6|36117.7|36114.1|36126.7|36123.1|36116.2|36112.6|219
1639651800000|2021-12-16 10:50:00|36117.2|36113.6|36134.2|36130.6|36134.2|36130.6|36117.2|36113.6|267
1639652100000|2021-12-16 10:55:00|36133.7|36130.1|36154.7|36151.1|36157.7|36154.1|36133.7|36130.1|607
1639652400000|2021-12-16 11:00:00|36154.2|36150.6|36148.7|36145.1|36158.2|36154.6|36145.2|36141.6|293
1639652700000|2021-12-16 11:05:00|36149.2|36145.6|36150.7|36147.1|36156.7|36153.1|36146.2|36142.6|221
1639653000000|2021-12-16 11:10:00|36151.2|36147.6|36165.2|36161.6|36176.2|36172.6|36149.7|36146.1|473
1639653300000|2021-12-16 11:15:00|36165.7|36162.1|36170.7|36167.1|36177.7|36174.1|36161.2|36157.6|292
1639653600000|2021-12-16 11:20:00|36171.2|36167.6|36179.7|36176.1|36189.7|36186.1|36167.7|36164.1|746
1639653900000|2021-12-16 11:25:00|36180.2|36176.6|36188.2|36184.6|36198.2|36194.6|36180.2|36176.6|470
1639654200000|2021-12-16 11:30:00|36188.7|36185.1|36199.7|36196.1|36205.7|36202.1|36188.7|36185.1|491
1639654500000|2021-12-16 11:35:00|36201.2|36197.6|36196.2|36192.6|36201.2|36197.6|36186.2|36182.6|283
1639654800000|2021-12-16 11:40:00|36196.7|36193.1|36196.7|36193.1|36203.7|36200.1|36194.2|36190.6|277
1639655100000|2021-12-16 11:45:00|36196.2|36192.6|36213.2|36209.6|36215.2|36211.6|36194.2|36190.6|577
1639655400000|2021-12-16 11:50:00|36209.7|36206.1|36193.2|36189.6|36214.2|36210.6|36187.2|36183.6|465
1639655700000|2021-12-16 11:55:00|36193.7|36190.1|36189.7|36186.1|36197.7|36194.1|36184.2|36180.6|369
1639656000000|2021-12-16 12:00:00|36189.2|36185.6|36172.2|36168.6|36189.2|36185.6|36163.2|36159.6|1490
1639656300000|2021-12-16 12:05:00|36173.2|36169.6|36157.2|36153.6|36173.7|36170.1|36148.7|36145.1|567
1639656600000|2021-12-16 12:10:00|36156.7|36153.1|36163.7|36160.1|36175.7|36172.1|36154.7|36151.1|546
1639656900000|2021-12-16 12:15:00|36163.2|36159.6|36155.7|36152.1|36165.7|36162.1|36153.2|36149.6|365
1639657200000|2021-12-16 12:20:00|36156.2|36152.6|36161.7|36158.1|36162.2|36158.6|36147.2|36143.6|295
1639657500000|2021-12-16 12:25:00|36161.2|36157.6|36154.2|36150.6|36166.2|36162.6|36149.2|36145.6|331
1639657800000|2021-12-16 12:30:00|36155.2|36151.6|36163.7|36160.1|36169.7|36166.1|36153.7|36150.1|358
1639658100000|2021-12-16 12:35:00|36162.7|36159.1|36163.7|36160.1|36166.2|36162.6|36157.7|36154.1|277
1639658400000|2021-12-16 12:40:00|36163.2|36159.6|36136.7|36133.1|36163.7|36160.1|36135.2|36131.6|372
1639658700000|2021-12-16 12:45:00|36137.2|36133.6|36153.7|36150.1|36156.2|36152.6|36134.7|36131.1|525
1639659000000|2021-12-16 12:50:00|36153.2|36149.6|36149.7|36146.1|36160.7|36157.1|36147.7|36144.1|386
1639659300000|2021-12-16 12:55:00|36149.2|36145.6|36154.7|36151.1|36158.7|36155.1|36146.7|36143.1|259
1639659600000|2021-12-16 13:00:00|36159.7|36156.1|36148.2|36144.6|36159.7|36156.1|36139.7|36136.1|558
1639659900000|2021-12-16 13:05:00|36148.7|36145.1|36137.7|36134.1|36156.2|36152.6|36135.2|36131.6|587
1639660200000|2021-12-16 13:10:00|36137.2|36133.6|36140.7|36137.1|36162.7|36159.1|36135.2|36131.6|1044
1639660500000|2021-12-16 13:15:00|36140.2|36136.6|36141.2|36137.6|36145.2|36141.6|36133.7|36130.1|425
1639660800000|2021-12-16 13:20:00|36141.7|36138.1|36164.7|36161.1|36165.2|36161.6|36141.2|36137.6|373
1639661100000|2021-12-16 13:25:00|36164.2|36160.6|36166.2|36162.6|36168.2|36164.6|36154.2|36150.6|229
1639661400000|2021-12-16 13:30:00|36166.7|36163.1|36148.7|36145.1|36172.7|36169.1|36145.2|36141.6|510
1639661700000|2021-12-16 13:35:00|36149.2|36145.6|36141.2|36137.6|36156.7|36153.1|36138.7|36135.1|381
1639662000000|2021-12-16 13:40:00|36140.7|36137.1|36137.7|36134.1|36151.7|36148.1|36133.7|36130.1|526
1639662300000|2021-12-16 13:45:00|36137.2|36133.6|36116.7|36113.1|36137.7|36134.1|36097.2|36093.6|1540
1639662600000|2021-12-16 13:50:00|36116.2|36112.6|36116.2|36112.6|36126.7|36123.1|36109.7|36106.1|639
1639662900000|2021-12-16 13:55:00|36115.7|36112.1|36126.7|36123.1|36128.2|36124.6|36110.7|36107.1|504
1639663200000|2021-12-16 14:00:00|36128.7|36125.1|36096.7|36093.1|36138.2|36134.6|36072.7|36069.1|3890
1639663500000|2021-12-16 14:05:00|36096.2|36092.6|36083.2|36079.6|36101.7|36098.1|36080.7|36077.1|624
1639663800000|2021-12-16 14:10:00|36082.7|36079.1|36091.7|36088.1|36094.7|36091.1|36072.7|36069.1|643
1639664100000|2021-12-16 14:15:00|36092.2|36088.6|36095.7|36092.1|36098.2|36094.6|36042.2|36038.6|1397
1639664400000|2021-12-16 14:20:00|36095.2|36091.6|36099.7|36096.1|36110.7|36107.1|36090.7|36087.1|599
1639664700000|2021-12-16 14:25:00|36099.2|36095.6|36079.7|36076.1|36103.2|36099.6|36077.7|36074.1|1029
1639665000000|2021-12-16 14:30:00|36079.1|36076.7|36068.1|36065.7|36116.1|36113.7|36059.6|36057.2|6059
1639665300000|2021-12-16 14:35:00|36067.6|36065.2|36034.1|36031.7|36104.1|36101.7|36026.1|36023.7|3451
1639665600000|2021-12-16 14:40:00|36033.1|36030.7|36050.1|36047.7|36059.1|36056.7|36025.1|36022.7|2335
1639665900000|2021-12-16 14:45:00|36050.6|36048.2|36123.1|36120.7|36124.6|36122.2|36047.6|36045.2|4193
1639666200000|2021-12-16 14:50:00|36122.6|36120.2|36091.6|36089.2|36127.1|36124.7|36061.1|36058.7|3685
1639666500000|2021-12-16 14:55:00|36092.6|36090.2|36024.6|36022.2|36102.1|36099.7|36017.6|36015.2|3168
1639666800000|2021-12-16 15:00:00|36025.1|36022.7|36048.1|36045.7|36062.6|36060.2|36021.6|36019.2|4095
1639667100000|2021-12-16 15:05:00|36047.6|36045.2|36038.2|36035.8|36076.1|36073.7|36030.1|36027.7|3331
1639667400000|2021-12-16 15:10:00|36037.7|36035.3|36055.7|36053.3|36077.2|36074.8|36034.7|36032.3|1984
1639667700000|2021-12-16 15:15:00|36056.2|36053.8|36099.7|36097.3|36112.7|36110.3|36048.7|36046.3|2849
1639668000000|2021-12-16 15:20:00|36100.2|36097.8|36110.2|36107.8|36122.7|36120.3|36092.7|36090.3|2166
1639668300000|2021-12-16 15:25:00|36110.7|36108.3|36138.2|36135.8|36156.2|36153.8|36107.7|36105.3|3058
1639668600000|2021-12-16 15:30:00|36137.7|36135.3|36146.2|36143.8|36162.7|36160.3|36133.7|36131.3|2120
1639668900000|2021-12-16 15:35:00|36145.7|36143.3|36133.2|36130.8|36160.2|36157.8|36124.7|36122.3|1305
1639669200000|2021-12-16 15:40:00|36133.7|36131.3|36159.2|36156.8|36170.7|36168.3|36130.7|36128.3|1829
1639669500000|2021-12-16 15:45:00|36160.2|36157.8|36181.2|36178.8|36193.7|36191.3|36159.2|36156.8|1389
1639669800000|2021-12-16 15:50:00|36180.7|36178.3|36164.2|36161.8|36192.7|36190.3|36157.7|36155.3|1268
1639670100000|2021-12-16 15:55:00|36164.7|36162.3|36160.2|36157.8|36173.2|36170.8|36141.7|36139.3|1515
1639670400000|2021-12-16 16:00:00|36159.7|36157.3|36109.2|36106.8|36163.7|36161.3|36105.2|36102.8|2672
1639670700000|2021-12-16 16:05:00|36108.2|36105.8|36090.2|36087.8|36125.7|36123.3|36072.7|36070.3|1753
1639671000000|2021-12-16 16:10:00|36091.2|36088.8|36063.2|36060.8|36100.7|36098.3|36057.2|36054.8|1326
1639671300000|2021-12-16 16:15:00|36063.7|36061.3|36081.7|36079.3|36105.7|36103.3|36063.2|36060.8|1247
1639671600000|2021-12-16 16:20:00|36082.2|36079.8|36096.2|36093.8|36113.2|36110.8|36079.7|36077.3|1250
1639671900000|2021-12-16 16:25:00|36095.7|36093.3|36095.2|36092.8|36103.2|36100.8|36076.7|36074.3|1077
1639672200000|2021-12-16 16:30:00|36095.7|36093.3|36062.7|36060.3|36103.2|36100.8|36058.2|36055.8|1283
1639672500000|2021-12-16 16:35:00|36062.2|36059.8|36061.7|36059.3|36082.7|36080.3|36056.7|36054.3|1312
1639672800000|2021-12-16 16:40:00|36062.7|36060.3|36092.2|36089.8|36097.7|36095.3|36059.7|36057.3|1157
1639673100000|2021-12-16 16:45:00|36092.7|36090.3|36074.7|36072.3|36095.2|36092.8|36055.7|36053.3|1926
1639673400000|2021-12-16 16:50:00|36075.2|36072.8|36067.7|36065.3|36090.7|36088.3|36060.2|36057.8|1015
1639673700000|2021-12-16 16:55:00|36068.2|36065.8|36058.7|36056.3|36088.2|36085.8|36054.7|36052.3|1772
1639674000000|2021-12-16 17:00:00|36057.2|36054.8|36051.7|36049.3|36085.7|36083.3|36040.7|36038.3|1596
1639674300000|2021-12-16 17:05:00|36051.2|36048.8|36023.2|36020.8|36053.2|36050.8|36018.7|36016.3|1779
1639674600000|2021-12-16 17:10:00|36023.7|36021.3|36036.2|36033.8|36048.7|36046.3|36022.2|36019.8|858
1639674900000|2021-12-16 17:15:00|36035.7|36033.3|36033.2|36030.8|36040.2|36037.8|36018.7|36016.3|970
1639675200000|2021-12-16 17:20:00|36032.7|36030.3|36050.7|36048.3|36068.7|36066.3|36032.7|36030.3|1104
1639675500000|2021-12-16 17:25:00|36051.2|36048.8|36041.7|36039.3|36054.2|36051.8|36018.7|36016.3|1397
1639675800000|2021-12-16 17:30:00|36042.2|36039.8|36029.2|36026.8|36045.7|36043.3|36019.7|36017.3|1102
1639676100000|2021-12-16 17:35:00|36029.7|36027.3|36017.7|36015.3|36045.2|36042.8|36013.7|36011.3|1096
1639676400000|2021-12-16 17:40:00|36018.2|36015.8|36000.2|35997.8|36020.2|36017.8|35996.7|35994.3|1433
1639676700000|2021-12-16 17:45:00|36000.7|35998.3|35953.2|35950.8|36015.7|36013.3|35951.7|35949.3|2155
1639677000000|2021-12-16 17:50:00|35953.7|35951.3|35949.7|35947.3|35969.7|35967.3|35942.7|35940.3|1534
1639677300000|2021-12-16 17:55:00|35951.7|35949.3|35934.2|35931.8|35958.7|35956.3|35928.2|35925.8|1084
1639677600000|2021-12-16 18:00:00|35933.7|35931.3|35947.7|35945.3|35964.2|35961.8|35930.7|35928.3|1198
1639677900000|2021-12-16 18:05:00|35948.7|35946.3|35955.7|35953.3|35955.7|35953.3|35924.2|35921.8|1233
1639678200000|2021-12-16 18:10:00|35955.2|35952.8|36004.2|36001.8|36007.2|36004.8|35948.2|35945.8|1745
1639678500000|2021-12-16 18:15:00|36003.7|36001.3|36009.7|36007.3|36012.7|36010.3|35980.7|35978.3|942
1639678800000|2021-12-16 18:20:00|36009.2|36006.8|36009.2|36006.8|36020.2|36017.8|35996.2|35993.8|1217
1639679100000|2021-12-16 18:25:00|36009.7|36007.3|36020.7|36018.3|36031.2|36028.8|36007.7|36005.3|971
1639679400000|2021-12-16 18:30:00|36020.2|36017.8|35993.1|35990.7|36031.6|36029.2|35992.1|35989.7|997
1639679700000|2021-12-16 18:35:00|35994.6|35992.2|36011.6|36009.2|36014.1|36011.7|35989.6|35987.2|733
1639680000000|2021-12-16 18:40:00|36012.1|36009.7|36014.6|36012.2|36017.6|36015.2|36000.6|35998.2|615
1639680300000|2021-12-16 18:45:00|36015.1|36012.7|36045.6|36043.2|36048.1|36045.7|36003.6|36001.2|1460
1639680600000|2021-12-16 18:50:00|36044.6|36042.2|36027.1|36024.7|36052.6|36050.2|36022.1|36019.7|1265
1639680900000|2021-12-16 18:55:00|36028.1|36025.7|35996.6|35994.2|36029.6|36027.2|35996.6|35994.2|959
1639681200000|2021-12-16 19:00:00|35997.1|35994.7|36016.6|36014.2|36019.6|36017.2|35995.1|35992.7|983
1639681500000|2021-12-16 19:05:00|36017.1|36014.7|35984.1|35981.7|36025.1|36022.7|35982.1|35979.7|893
1639681800000|2021-12-16 19:10:00|35985.1|35982.7|35984.1|35981.7|35990.1|35987.7|35965.1|35962.7|1131
1639682100000|2021-12-16 19:15:00|35983.6|35981.2|35976.1|35973.7|35989.1|35986.7|35958.6|35956.2|1131
1639682400000|2021-12-16 19:20:00|35976.6|35974.2|35941.1|35938.7|35979.6|35977.2|35940.1|35937.7|984
1639682700000|2021-12-16 19:25:00|35941.6|35939.2|35942.6|35940.2|35954.6|35952.2|35935.1|35932.7|1154
1639683000000|2021-12-16 19:30:00|35943.1|35940.7|35931.6|35929.2|35954.1|35951.7|35926.6|35924.2|1241
1639683300000|2021-12-16 19:35:00|35931.1|35928.7|35982.1|35979.7|35987.1|35984.7|35915.6|35913.2|2076
1639683600000|2021-12-16 19:40:00|35982.6|35980.2|35942.6|35940.2|35993.1|35990.7|35932.6|35930.2|1432
1639683900000|2021-12-16 19:45:00|35942.1|35939.7|35818.6|35816.2|35944.1|35941.7|35814.6|35812.2|3386
1639684200000|2021-12-16 19:50:00|35817.1|35814.7|35776.1|35773.7|35829.1|35826.7|35775.1|35772.7|3303
1639684500000|2021-12-16 19:55:00|35776.6|35774.2|35843.6|35841.2|35848.1|35845.7|35776.6|35774.2|2552
1639684800000|2021-12-16 20:00:00|35842.6|35840.2|35847.1|35844.7|35849.6|35847.2|35806.6|35804.2|2035
1639685100000|2021-12-16 20:05:00|35846.6|35844.2|35829.1|35826.7|35876.1|35873.7|35827.1|35824.7|2597
1639685400000|2021-12-16 20:10:00|35828.6|35826.2|35842.6|35840.2|35852.1|35849.7|35802.1|35799.7|2054
1639685700000|2021-12-16 20:15:00|35841.1|35838.7|35874.6|35872.2|35879.1|35876.7|35819.6|35817.2|2179
1639686000000|2021-12-16 20:20:00|35876.1|35873.7|35898.6|35896.2|35910.1|35907.7|35867.1|35864.7|2423
1639686300000|2021-12-16 20:25:00|35899.1|35896.7|35957.6|35955.2|35967.1|35964.7|35893.1|35890.7|2298
1639686600000|2021-12-16 20:30:00|35957.1|35954.7|35978.1|35975.7|35994.1|35991.7|35922.1|35919.7|2596
1639686900000|2021-12-16 20:35:00|35979.1|35976.7|36013.1|36010.7|36020.1|36017.7|35962.6|35960.2|1904
1639687200000|2021-12-16 20:40:00|36012.6|36010.2|35944.6|35942.2|36030.1|36027.7|35939.6|35937.2|3273
1639687500000|2021-12-16 20:45:00|35945.1|35942.7|35893.1|35890.7|35960.1|35957.7|35886.6|35884.2|2707
1639687800000|2021-12-16 20:50:00|35892.6|35890.2|35931.1|35928.7|36006.6|36004.2|35887.1|35884.7|4609
1639688100000|2021-12-16 20:55:00|35934.6|35932.2|35891.1|35888.7|35955.1|35952.7|35884.6|35882.2|5703
1639688400000|2021-12-16 21:00:00|35892.3|35887.5|35925.8|35921|35926.3|35921.5|35876.8|35872|2223
1639688700000|2021-12-16 21:05:00|35925.3|35920.5|35957.8|35953|35958.3|35953.5|35923.8|35919|818
1639689000000|2021-12-16 21:10:00|35955.3|35950.5|35939.8|35935|35963.8|35959|35932.3|35927.5|615
1639689300000|2021-12-16 21:15:00|35940.8|35936|35925.3|35920.5|35940.8|35936|35921.8|35917|433
1639689600000|2021-12-16 21:20:00|35926.3|35921.5|35919.3|35914.5|35927.8|35923|35908.8|35904|234
1639689900000|2021-12-16 21:25:00|35919.8|35915|35921.8|35917|35937.8|35933|35918.3|35913.5|187
1639690200000|2021-12-16 21:30:00|35921.3|35916.5|35931.3|35926.5|35932.8|35928|35921.3|35916.5|177
1639690500000|2021-12-16 21:35:00|35931.8|35927|35936.8|35932|35940.8|35936|35929.3|35924.5|171
1639690800000|2021-12-16 21:40:00|35937.3|35932.5|35928.8|35924|35942.8|35938|35925.3|35920.5|168
1639691100000|2021-12-16 21:45:00|35931.8|35927|35943.8|35939|35945.3|35940.5|35923.8|35919|223
1639691400000|2021-12-16 21:50:00|35944.3|35939.5|35942.3|35937.5|35945.3|35940.5|35926.3|35921.5|149
1639691700000|2021-12-16 21:55:00|35941.8|35937|35947.2|35937.4|35951.3|35946.5|35941.8|35937|108
1639692000000|2021-12-16 22:00:00|35947.5|35937.7|35939.6|35929.8|35947.5|35937.7|35939.6|35929.8|0
1639692300000|2021-12-16 22:05:00|35942.7|35932.9|35932.6|35922.8|35944|35934.2|35932.6|35922.8|0
1639692600000|2021-12-16 22:10:00|35932.4|35922.6|35939.1|35929.3|35939.1|35929.3|35931.3|35921.5|0
1639692900000|2021-12-16 22:15:00|35937.2|35927.4|35928.8|35919|35939.7|35929.9|35928.2|35918.4|0
1639693200000|2021-12-16 22:20:00|35929.6|35919.8|35924.8|35915|35929.9|35920.1|35923.4|35913.6|0
1639693500000|2021-12-16 22:25:00|35924.5|35914.7|35928.4|35918.6|35928.4|35918.6|35923.6|35913.8|0
1639693800000|2021-12-16 22:30:00|35929|35919.2|35927.7|35917.9|35931|35921.2|35925.5|35915.7|0
1639694100000|2021-12-16 22:35:00|35928.2|35918.4|35926.4|35916.6|35931.1|35921.3|35925.7|35915.9|0
1639694400000|2021-12-16 22:40:00|35926.7|35916.9|35929.2|35919.4|35930.9|35921.1|35926.4|35916.6|0
1639694700000|2021-12-16 22:45:00|35929.6|35919.8|35929.5|35919.7|35931.7|35921.9|35928.3|35918.5|0
1639695000000|2021-12-16 22:50:00|35928.7|35918.9|35931.9|35922.1|35932.1|35922.3|35927.8|35918|0
1639695300000|2021-12-16 22:55:00|35931.6|35921.8|35934.6|35924.8|35934.7|35924.9|35930.3|35920.5|0
1639695600000|2021-12-16 23:00:00|35951.8|35947|35927.3|35922.5|35954.8|35950|35926.8|35922|492
1639695900000|2021-12-16 23:05:00|35927.8|35923|35944.8|35940|35944.8|35940|35927.8|35923|116
1639696200000|2021-12-16 23:10:00|35945.3|35940.5|35930.3|35925.5|35947.8|35943|35930.3|35925.5|112
1639696500000|2021-12-16 23:15:00|35929.8|35925|35918.3|35913.5|35930.3|35925.5|35911.8|35907|305
1639696800000|2021-12-16 23:20:00|35915.3|35910.5|35901.8|35897|35920.8|35916|35901.8|35897|234
1639697100000|2021-12-16 23:25:00|35901.3|35896.5|35889.3|35884.5|35905.3|35900.5|35884.3|35879.5|359
1639697400000|2021-12-16 23:30:00|35889.8|35885|35917.3|35912.5|35921.3|35916.5|35889.3|35884.5|201
1639697700000|2021-12-16 23:35:00|35917.8|35913|35928.3|35923.5|35934.3|35929.5|35901.8|35897|227
1639698000000|2021-12-16 23:40:00|35928.8|35924|35920.3|35915.5|35930.3|35925.5|35914.8|35910|137
1639698300000|2021-12-16 23:45:00|35920.8|35916|35920.8|35916|35944.3|35939.5|35917.8|35913|248
1639698600000|2021-12-16 23:50:00|35921.3|35916.5|35922.8|35918|35934.8|35930|35918.3|35913.5|134
1639698900000|2021-12-16 23:55:00|35922.3|35917.5|35921.8|35917|35927.8|35923|35911.8|35907|137
1639699200000|2021-12-17 00:00:00|35922.3|35917.5|35942.3|35937.5|35957.8|35953|35922.3|35917.5|371
1639699500000|2021-12-17 00:05:00|35942.8|35938|35951.8|35947|35954.8|35950|35928.8|35924|233
1639699800000|2021-12-17 00:10:00|35952.8|35948|35946.8|35942|35957.8|35953|35944.8|35940|200
1639700100000|2021-12-17 00:15:00|35947.3|35942.5|35922.8|35918|35952.8|35948|35920.3|35915.5|243
1639700400000|2021-12-17 00:20:00|35923.3|35918.5|35936.8|35932|35942.3|35937.5|35922.8|35918|99
1639700700000|2021-12-17 00:25:00|35937.3|35932.5|35931.8|35927|35940.8|35936|35923.8|35919|112
1639701000000|2021-12-17 00:30:00|35931.3|35926.5|35951.8|35947|35953.8|35949|35929.8|35925|247
1639701300000|2021-12-17 00:35:00|35952.3|35947.5|35959.8|35955|35962.8|35958|35945.8|35941|164
1639701600000|2021-12-17 00:40:00|35960.3|35955.5|35959.8|35955|35962.8|35958|35950.8|35946|157
1639701900000|2021-12-17 00:45:00|35960.3|35955.5|35964.8|35960|35969.8|35965|35955.3|35950.5|173
1639702200000|2021-12-17 00:50:00|35964.3|35959.5|35966.8|35962|35973.3|35968.5|35963.8|35959|196
1639702500000|2021-12-17 00:55:00|35966.3|35961.5|35958.8|35954|35972.8|35968|35952.3|35947.5|208
1639702800000|2021-12-17 01:00:00|35958.3|35953.5|35958.8|35954|35970.8|35966|35951.3|35946.5|168
1639703100000|2021-12-17 01:05:00|35959.3|35954.5|35959.8|35955|35963.3|35958.5|35953.8|35949|127
1639703400000|2021-12-17 01:10:00|35959.3|35954.5|35945.8|35941|35976.3|35971.5|35943.3|35938.5|834
1639703700000|2021-12-17 01:15:00|35945.3|35940.5|35965.8|35961|35972.8|35968|35945.3|35940.5|641
1639704000000|2021-12-17 01:20:00|35965.3|35960.5|35967.8|35963|35973.8|35969|35964.8|35960|67
1639704300000|2021-12-17 01:25:00|35967.3|35962.5|35963.8|35959|35968.8|35964|35957.8|35953|91
1639704600000|2021-12-17 01:30:00|35960.8|35956|35943.8|35939|35963.8|35959|35942.8|35938|118
1639704900000|2021-12-17 01:35:00|35944.3|35939.5|35930.8|35926|35952.8|35948|35930.3|35925.5|123
1639705200000|2021-12-17 01:40:00|35930.3|35925.5|35945.3|35940.5|35945.3|35940.5|35929.8|35925|106
1639705500000|2021-12-17 01:45:00|35944.8|35940|35953.8|35949|35956.8|35952|35937.8|35933|67
1639705800000|2021-12-17 01:50:00|35953.3|35948.5|35950.8|35946|35960.8|35956|35946.8|35942|74
1639706100000|2021-12-17 01:55:00|35950.3|35945.5|35955.8|35951|35962.3|35957.5|35942.8|35938|74
1639706400000|2021-12-17 02:00:00|35955.3|35950.5|35955.8|35951|35959.8|35955|35951.8|35947|70
1639706700000|2021-12-17 02:05:00|35956.3|35951.5|35965.8|35961|35965.8|35961|35956.3|35951.5|62
1639707000000|2021-12-17 02:10:00|35966.3|35961.5|35967.8|35963|35969.3|35964.5|35963.8|35959|79
1639707300000|2021-12-17 02:15:00|35967.3|35962.5|35967.8|35963|35968.8|35964|35964.8|35960|70
1639707600000|2021-12-17 02:20:00|35968.3|35963.5|35959.8|35955|35970.3|35965.5|35957.3|35952.5|72
1639707900000|2021-12-17 02:25:00|35960.3|35955.5|35948.8|35944|35960.8|35956|35946.8|35942|65
1639708200000|2021-12-17 02:30:00|35949.3|35944.5|35940.8|35936|35950.8|35946|35940.3|35935.5|101
1639708500000|2021-12-17 02:35:00|35941.8|35937|35941.8|35937|35949.8|35945|35940.8|35936|41
1639708800000|2021-12-17 02:40:00|35942.3|35937.5|35952.8|35948|35953.3|35948.5|35940.8|35936|39
1639709100000|2021-12-17 02:45:00|35952.3|35947.5|35949.8|35945|35958.3|35953.5|35948.8|35944|50
1639709400000|2021-12-17 02:50:00|35950.3|35945.5|35948.8|35944|35950.3|35945.5|35943.8|35939|45
1639709700000|2021-12-17 02:55:00|35948.3|35943.5|35950.8|35946|35953.3|35948.5|35943.8|35939|65
1639710000000|2021-12-17 03:00:00|35950.3|35945.5|35936.3|35931.5|35953.3|35948.5|35931.3|35926.5|127
1639710300000|2021-12-17 03:05:00|35936.8|35932|35923.8|35919|35936.8|35932|35918.8|35914|192
1639710600000|2021-12-17 03:10:00|35923.3|35918.5|35907.8|35903|35923.3|35918.5|35900.8|35896|213
1639710900000|2021-12-17 03:15:00|35907.3|35902.5|35907.8|35903|35909.8|35905|35894.8|35890|209
1639711200000|2021-12-17 03:20:00|35908.3|35903.5|35902.3|35897.5|35909.3|35904.5|35900.3|35895.5|55
1639711500000|2021-12-17 03:25:00|35903.3|35898.5|35913.8|35909|35913.8|35909|35899.8|35895|88
1639711800000|2021-12-17 03:30:00|35913.3|35908.5|35891.8|35887|35914.3|35909.5|35876.3|35871.5|292
1639712100000|2021-12-17 03:35:00|35892.3|35887.5|35876.8|35872|35892.8|35888|35864.8|35860|306
1639712400000|2021-12-17 03:40:00|35876.3|35871.5|35878.8|35874|35883.8|35879|35872.3|35867.5|119
1639712700000|2021-12-17 03:45:00|35878.3|35873.5|35880.8|35876|35887.3|35882.5|35868.8|35864|147
1639713000000|2021-12-17 03:50:00|35880.3|35875.5|35877.8|35873|35882.8|35878|35876.8|35872|97
1639713300000|2021-12-17 03:55:00|35879.3|35874.5|35838.3|35833.5|35880.8|35876|35824.8|35820|967
1639713600000|2021-12-17 04:00:00|35837.8|35833|35822.8|35818|35844.8|35840|35821.3|35816.5|216
1639713900000|2021-12-17 04:05:00|35822.3|35817.5|35838.3|35833.5|35843.8|35839|35820.8|35816|194
1639714200000|2021-12-17 04:10:00|35837.8|35833|35836.8|35832|35843.8|35839|35832.8|35828|185
1639714500000|2021-12-17 04:15:00|35836.3|35831.5|35838.3|35833.5|35847.3|35842.5|35835.8|35831|117
1639714800000|2021-12-17 04:20:00|35838.8|35834|35840.8|35836|35848.8|35844|35835.8|35831|76
1639715100000|2021-12-17 04:25:00|35841.3|35836.5|35844.8|35840|35850.8|35846|35841.3|35836.5|89
1639715400000|2021-12-17 04:30:00|35845.3|35840.5|35857.8|35853|35864.3|35859.5|35841.8|35837|197
1639715700000|2021-12-17 04:35:00|35857.3|35852.5|35869.8|35865|35872.3|35867.5|35855.3|35850.5|137
1639716000000|2021-12-17 04:40:00|35869.3|35864.5|35872.8|35868|35882.3|35877.5|35864.8|35860|235
1639716300000|2021-12-17 04:45:00|35873.3|35868.5|35868.8|35864|35874.3|35869.5|35862.8|35858|69
1639716600000|2021-12-17 04:50:00|35869.3|35864.5|35871.8|35867|35878.3|35873.5|35869.3|35864.5|77
1639716900000|2021-12-17 04:55:00|35871.3|35866.5|35881.8|35877|35891.3|35886.5|35866.8|35862|118
1639717200000|2021-12-17 05:00:00|35882.8|35878|35862.3|35857.5|35895.8|35891|35861.8|35857|123
1639717500000|2021-12-17 05:05:00|35861.8|35857|35849.8|35845|35864.3|35859.5|35849.8|35845|138
1639717800000|2021-12-17 05:10:00|35849.3|35844.5|35833.8|35829|35853.8|35849|35832.8|35828|212
1639718100000|2021-12-17 05:15:00|35834.3|35829.5|35847.8|35843|35852.8|35848|35833.3|35828.5|158
1639718400000|2021-12-17 05:20:00|35847.3|35842.5|35847.8|35843|35853.8|35849|35844.3|35839.5|82
1639718700000|2021-12-17 05:25:00|35847.3|35842.5|35855.8|35851|35858.8|35854|35844.8|35840|90
1639719000000|2021-12-17 05:30:00|35856.3|35851.5|35846.3|35841.5|35863.8|35859|35845.8|35841|77
1639719300000|2021-12-17 05:35:00|35846.8|35842|35871.3|35866.5|35893.3|35888.5|35846.8|35842|262
1639719600000|2021-12-17 05:40:00|35871.8|35867|35882.3|35877.5|35884.8|35880|35864.8|35860|100
1639719900000|2021-12-17 05:45:00|35882.8|35878|35868.3|35863.5|35888.3|35883.5|35866.8|35862|54
1639720200000|2021-12-17 05:50:00|35869.3|35864.5|35871.8|35867|35877.3|35872.5|35863.8|35859|59
1639720500000|2021-12-17 05:55:00|35872.3|35867.5|35868.8|35864|35877.3|35872.5|35861.8|35857|105
1639720800000|2021-12-17 06:00:00|35869.8|35865|35882.3|35877.5|35890.8|35886|35868.8|35864|170
1639721100000|2021-12-17 06:05:00|35882.8|35878|35883.8|35879|35896.8|35892|35874.8|35870|142
1639721400000|2021-12-17 06:10:00|35884.3|35879.5|35881.3|35876.5|35897.8|35893|35877.8|35873|156
1639721700000|2021-12-17 06:15:00|35881.8|35877|35881.8|35877|35893.8|35889|35874.8|35870|50
1639722000000|2021-12-17 06:20:00|35882.3|35877.5|35887.8|35883|35894.8|35890|35880.8|35876|39
1639722300000|2021-12-17 06:25:00|35887.3|35882.5|35870.8|35866|35891.8|35887|35862.8|35858|108
1639722600000|2021-12-17 06:30:00|35871.3|35866.5|35870.3|35865.5|35878.8|35874|35867.8|35863|116
1639722900000|2021-12-17 06:35:00|35869.8|35865|35883.8|35879|35889.8|35885|35869.8|35865|119
1639723200000|2021-12-17 06:40:00|35883.3|35878.5|35883.8|35879|35890.8|35886|35883.3|35878.5|71
1639723500000|2021-12-17 06:45:00|35883.3|35878.5|35880.8|35876|35893.8|35889|35877.3|35872.5|80
1639723800000|2021-12-17 06:50:00|35881.8|35877|35849.8|35845|35885.8|35881|35841.8|35837|271
1639724100000|2021-12-17 06:55:00|35849.3|35844.5|35876.8|35872|35885.3|35880.5|35845.8|35841|407
1639724400000|2021-12-17 07:00:00|35876.2|35872.6|35889.2|35885.6|35894.2|35890.6|35870.2|35866.6|272
1639724700000|2021-12-17 07:05:00|35888.7|35885.1|35898.7|35895.1|35910.7|35907.1|35884.2|35880.6|240
1639725000000|2021-12-17 07:10:00|35898.2|35894.6|35899.2|35895.6|35903.2|35899.6|35892.2|35888.6|117
1639725300000|2021-12-17 07:15:00|35898.7|35895.1|35921.7|35918.1|35922.2|35918.6|35886.2|35882.6|358
1639725600000|2021-12-17 07:20:00|35922.2|35918.6|35921.2|35917.6|35931.2|35927.6|35912.2|35908.6|264
1639725900000|2021-12-17 07:25:00|35920.7|35917.1|35922.2|35918.6|35926.2|35922.6|35909.2|35905.6|120
1639726200000|2021-12-17 07:30:00|35922.7|35919.1|35924.2|35920.6|35942.2|35938.6|35911.7|35908.1|596
1639726500000|2021-12-17 07:35:00|35926.2|35922.6|35923.2|35919.6|35938.2|35934.6|35916.2|35912.6|245
1639726800000|2021-12-17 07:40:00|35923.7|35920.1|35925.2|35921.6|35941.7|35938.1|35922.7|35919.1|259
1639727100000|2021-12-17 07:45:00|35925.7|35922.1|35940.2|35936.6|35943.7|35940.1|35922.2|35918.6|252
1639727400000|2021-12-17 07:50:00|35939.7|35936.1|35941.2|35937.6|35942.2|35938.6|35927.2|35923.6|258
1639727700000|2021-12-17 07:55:00|35941.7|35938.1|35940.2|35936.6|35946.2|35942.6|35931.7|35928.1|374
1639728000000|2021-12-17 08:00:00|35940.7|35937.1|35949.2|35945.6|35965.7|35962.1|35926.2|35922.6|1229
1639728300000|2021-12-17 08:05:00|35949.7|35946.1|35946.2|35942.6|35982.2|35978.6|35945.2|35941.6|1087
1639728600000|2021-12-17 08:10:00|35945.7|35942.1|35935.2|35931.6|35956.2|35952.6|35923.2|35919.6|465
1639728900000|2021-12-17 08:15:00|35935.7|35932.1|35953.7|35950.1|35964.2|35960.6|35919.2|35915.6|498
1639729200000|2021-12-17 08:20:00|35954.2|35950.6|35973.2|35969.6|35981.7|35978.1|35952.2|35948.6|690
1639729500000|2021-12-17 08:25:00|35972.7|35969.1|35981.2|35977.6|35988.7|35985.1|35962.7|35959.1|794
1639729800000|2021-12-17 08:30:00|35981.7|35978.1|35963.2|35959.6|35984.2|35980.6|35959.2|35955.6|348
1639730100000|2021-12-17 08:35:00|35963.7|35960.1|35951.2|35947.6|35968.2|35964.6|35946.7|35943.1|250
1639730400000|2021-12-17 08:40:00|35950.7|35947.1|35929.2|35925.6|35955.2|35951.6|35922.7|35919.1|448
1639730700000|2021-12-17 08:45:00|35928.7|35925.1|35935.2|35931.6|35938.2|35934.6|35918.7|35915.1|408
1639731000000|2021-12-17 08:50:00|35934.7|35931.1|35934.2|35930.6|35941.2|35937.6|35925.2|35921.6|268
1639731300000|2021-12-17 08:55:00|35934.7|35931.1|35926.2|35922.6|35939.7|35936.1|35922.7|35919.1|249
1639731600000|2021-12-17 09:00:00|35925.2|35921.6|35911.2|35907.6|35933.2|35929.6|35895.2|35891.6|691
1639731900000|2021-12-17 09:05:00|35911.7|35908.1|35892.2|35888.6|35911.7|35908.1|35875.2|35871.6|591
1639732200000|2021-12-17 09:10:00|35891.7|35888.1|35838.7|35835.1|35891.7|35888.1|35834.7|35831.1|1214
1639732500000|2021-12-17 09:15:00|35838.2|35834.6|35909.2|35905.6|35912.2|35908.6|35826.7|35823.1|1895
1639732800000|2021-12-17 09:20:00|35908.7|35905.1|35914.2|35910.6|35921.2|35917.6|35889.2|35885.6|735
1639733100000|2021-12-17 09:25:00|35913.7|35910.1|35922.2|35918.6|35942.2|35938.6|35913.7|35910.1|495
1639733400000|2021-12-17 09:30:00|35924.2|35920.6|35925.7|35922.1|35938.2|35934.6|35913.2|35909.6|475
1639733700000|2021-12-17 09:35:00|35925.2|35921.6|35904.2|35900.6|35931.2|35927.6|35899.2|35895.6|313
1639734000000|2021-12-17 09:40:00|35903.7|35900.1|35872.7|35869.1|35904.2|35900.6|35872.2|35868.6|443
1639734300000|2021-12-17 09:45:00|35873.2|35869.6|35872.7|35869.1|35882.2|35878.6|35854.7|35851.1|499
1639734600000|2021-12-17 09:50:00|35874.2|35870.6|35911.2|35907.6|35916.2|35912.6|35862.7|35859.1|462
1639734900000|2021-12-17 09:55:00|35910.7|35907.1|35922.2|35918.6|35926.2|35922.6|35906.2|35902.6|358
1639735200000|2021-12-17 10:00:00|35922.7|35919.1|35910.2|35906.6|35935.2|35931.6|35906.2|35902.6|321
1639735500000|2021-12-17 10:05:00|35909.2|35905.6|35916.7|35913.1|35930.7|35927.1|35907.2|35903.6|232
1639735800000|2021-12-17 10:10:00|35917.2|35913.6|35901.2|35897.6|35929.7|35926.1|35898.7|35895.1|157
1639736100000|2021-12-17 10:15:00|35900.7|35897.1|35897.2|35893.6|35908.7|35905.1|35884.2|35880.6|272
1639736400000|2021-12-17 10:20:00|35896.7|35893.1|35890.2|35886.6|35909.2|35905.6|35890.2|35886.6|206
1639736700000|2021-12-17 10:25:00|35890.7|35887.1|35873.2|35869.6|35894.7|35891.1|35865.7|35862.1|380
1639737000000|2021-12-17 10:30:00|35873.7|35870.1|35883.2|35879.6|35891.2|35887.6|35866.2|35862.6|407
1639737300000|2021-12-17 10:35:00|35883.7|35880.1|35875.2|35871.6|35883.7|35880.1|35865.7|35862.1|209
1639737600000|2021-12-17 10:40:00|35875.7|35872.1|35854.2|35850.6|35877.2|35873.6|35847.2|35843.6|380
1639737900000|2021-12-17 10:45:00|35854.7|35851.1|35855.7|35852.1|35868.7|35865.1|35850.2|35846.6|320
1639738200000|2021-12-17 10:50:00|35855.2|35851.6|35853.2|35849.6|35873.2|35869.6|35835.2|35831.6|784
1639738500000|2021-12-17 10:55:00|35853.7|35850.1|35879.2|35875.6|35886.7|35883.1|35853.2|35849.6|733
1639738800000|2021-12-17 11:00:00|35878.2|35874.6|35862.7|35859.1|35889.2|35885.6|35859.2|35855.6|460
1639739100000|2021-12-17 11:05:00|35862.2|35858.6|35857.2|35853.6|35884.2|35880.6|35850.2|35846.6|312
1639739400000|2021-12-17 11:10:00|35856.7|35853.1|35848.2|35844.6|35870.2|35866.6|35848.2|35844.6|208
1639739700000|2021-12-17 11:15:00|35847.7|35844.1|35853.7|35850.1|35856.2|35852.6|35839.7|35836.1|287
1639740000000|2021-12-17 11:20:00|35853.2|35849.6|35873.2|35869.6|35873.2|35869.6|35851.2|35847.6|220
1639740300000|2021-12-17 11:25:00|35873.7|35870.1|35873.2|35869.6|35885.2|35881.6|35870.2|35866.6|539
1639740600000|2021-12-17 11:30:00|35873.7|35870.1|35863.2|35859.6|35884.7|35881.1|35861.2|35857.6|192
1639740900000|2021-12-17 11:35:00|35863.7|35860.1|35872.2|35868.6|35874.2|35870.6|35861.2|35857.6|194
1639741200000|2021-12-17 11:40:00|35871.7|35868.1|35878.2|35874.6|35886.7|35883.1|35866.2|35862.6|171
1639741500000|2021-12-17 11:45:00|35877.7|35874.1|35867.2|35863.6|35879.2|35875.6|35857.2|35853.6|239
1639741800000|2021-12-17 11:50:00|35867.7|35864.1|35858.7|35855.1|35869.2|35865.6|35854.2|35850.6|209
1639742100000|2021-12-17 11:55:00|35858.2|35854.6|35876.7|35873.1|35878.7|35875.1|35850.2|35846.6|214
1639742400000|2021-12-17 12:00:00|35876.2|35872.6|35883.2|35879.6|35891.2|35887.6|35873.2|35869.6|396
1639742700000|2021-12-17 12:05:00|35882.7|35879.1|35877.2|35873.6|35886.7|35883.1|35873.2|35869.6|180
1639743000000|2021-12-17 12:10:00|35876.7|35873.1|35860.7|35857.1|35877.2|35873.6|35858.7|35855.1|232
1639743300000|2021-12-17 12:15:00|35861.2|35857.6|35870.7|35867.1|35873.2|35869.6|35856.2|35852.6|265
1639743600000|2021-12-17 12:20:00|35870.2|35866.6|35855.2|35851.6|35876.7|35873.1|35853.7|35850.1|237
1639743900000|2021-12-17 12:25:00|35855.7|35852.1|35843.2|35839.6|35862.2|35858.6|35836.2|35832.6|328
1639744200000|2021-12-17 12:30:00|35842.7|35839.1|35823.2|35819.6|35856.2|35852.6|35815.7|35812.1|710
1639744500000|2021-12-17 12:35:00|35822.7|35819.1|35796.7|35793.1|35825.2|35821.6|35793.2|35789.6|541
1639744800000|2021-12-17 12:40:00|35797.2|35793.6|35796.7|35793.1|35804.2|35800.6|35785.7|35782.1|544
1639745100000|2021-12-17 12:45:00|35796.2|35792.6|35758.7|35755.1|35799.7|35796.1|35755.7|35752.1|1188
1639745400000|2021-12-17 12:50:00|35758.2|35754.6|35744.2|35740.6|35760.2|35756.6|35731.7|35728.1|1184
1639745700000|2021-12-17 12:55:00|35744.7|35741.1|35758.2|35754.6|35772.2|35768.6|35741.7|35738.1|730
1639746000000|2021-12-17 13:00:00|35757.7|35754.1|35765.2|35761.6|35773.7|35770.1|35757.2|35753.6|854
1639746300000|2021-12-17 13:05:00|35765.7|35762.1|35740.7|35737.1|35768.7|35765.1|35726.2|35722.6|878
1639746600000|2021-12-17 13:10:00|35740.2|35736.6|35761.2|35757.6|35766.7|35763.1|35738.7|35735.1|703
1639746900000|2021-12-17 13:15:00|35760.7|35757.1|35749.2|35745.6|35763.7|35760.1|35745.7|35742.1|483
1639747200000|2021-12-17 13:20:00|35749.7|35746.1|35755.2|35751.6|35770.7|35767.1|35742.2|35738.6|576
1639747500000|2021-12-17 13:25:00|35755.7|35752.1|35760.7|35757.1|35769.7|35766.1|35750.7|35747.1|554
1639747800000|2021-12-17 13:30:00|35760.2|35756.6|35760.2|35756.6|35768.2|35764.6|35743.2|35739.6|873
1639748100000|2021-12-17 13:35:00|35759.7|35756.1|35753.2|35749.6|35770.2|35766.6|35748.2|35744.6|752
1639748400000|2021-12-17 13:40:00|35752.7|35749.1|35764.7|35761.1|35773.2|35769.6|35736.7|35733.1|649
1639748700000|2021-12-17 13:45:00|35765.2|35761.6|35750.2|35746.6|35773.7|35770.1|35745.2|35741.6|725
1639749000000|2021-12-17 13:50:00|35750.7|35747.1|35748.2|35744.6|35758.2|35754.6|35737.2|35733.6|498
1639749300000|2021-12-17 13:55:00|35747.7|35744.1|35759.2|35755.6|35762.2|35758.6|35743.2|35739.6|488
1639749600000|2021-12-17 14:00:00|35758.7|35755.1|35736.2|35732.6|35765.7|35762.1|35730.2|35726.6|1202
1639749900000|2021-12-17 14:05:00|35736.7|35733.1|35697.2|35693.6|35737.7|35734.1|35687.2|35683.6|1226
1639750200000|2021-12-17 14:10:00|35696.7|35693.1|35694.2|35690.6|35707.7|35704.1|35689.2|35685.6|1069
1639750500000|2021-12-17 14:15:00|35693.7|35690.1|35724.2|35720.6|35726.7|35723.1|35687.2|35683.6|1130
1639750800000|2021-12-17 14:20:00|35724.7|35721.1|35723.2|35719.6|35735.2|35731.6|35714.7|35711.1|974
1639751100000|2021-12-17 14:25:00|35727.2|35723.6|35655.2|35651.6|35733.7|35730.1|35642.7|35639.1|2654
1639751400000|2021-12-17 14:30:00|35658.7|35655.1|35632.6|35630.2|35711.6|35709.2|35625.6|35623.2|7029
1639751700000|2021-12-17 14:35:00|35633.6|35631.2|35528.1|35525.7|35645.6|35643.2|35514.6|35512.2|7673
1639752000000|2021-12-17 14:40:00|35528.6|35526.2|35441.1|35438.7|35534.1|35531.7|35440.6|35438.2|5528
1639752300000|2021-12-17 14:45:00|35441.6|35439.2|35468.6|35466.2|35469.1|35466.7|35423.1|35420.7|5687
1639752600000|2021-12-17 14:50:00|35469.6|35467.2|35410.6|35408.2|35519.6|35517.2|35407.6|35405.2|6851
1639752900000|2021-12-17 14:55:00|35412.6|35410.2|35417.1|35414.7|35420.1|35417.7|35366.6|35364.2|5521
1639753200000|2021-12-17 15:00:00|35416.6|35414.2|35415.6|35413.2|35429.6|35427.2|35372.1|35369.7|4008
1639753500000|2021-12-17 15:05:00|35415.1|35412.7|35385.1|35382.7|35424.6|35422.2|35374.6|35372.2|2853
1639753800000|2021-12-17 15:10:00|35385.6|35383.2|35323.9|35321.5|35387.4|35385|35292.9|35290.5|4288
1639754100000|2021-12-17 15:15:00|35324.4|35322|35318.9|35316.5|35324.4|35322|35279.9|35277.5|3461
1639754400000|2021-12-17 15:20:00|35318.4|35316|35315.9|35313.5|35338.9|35336.5|35296.4|35294|2881
1639754700000|2021-12-17 15:25:00|35315.4|35313|35364.9|35362.5|35366.9|35364.5|35313.4|35311|3323
1639755000000|2021-12-17 15:30:00|35365.4|35363|35458.9|35456.5|35463.9|35461.5|35344.4|35342|4887
1639755300000|2021-12-17 15:35:00|35460.9|35458.5|35494.4|35492|35531.9|35529.5|35460.9|35458.5|5227
1639755600000|2021-12-17 15:40:00|35493.9|35491.5|35477.9|35475.5|35500.9|35498.5|35463.9|35461.5|2872
1639755900000|2021-12-17 15:45:00|35478.4|35476|35591.4|35589|35593.9|35591.5|35478.4|35476|4749
1639756200000|2021-12-17 15:50:00|35593.4|35591|35636.9|35634.5|35650.4|35648|35560.9|35558.5|4244
1639756500000|2021-12-17 15:55:00|35636.4|35634|35588.4|35586|35645.9|35643.5|35572.4|35570|4291
1639756800000|2021-12-17 16:00:00|35587.9|35585.5|35539.9|35537.5|35604.9|35602.5|35538.4|35536|2978
1639757100000|2021-12-17 16:05:00|35540.9|35538.5|35568.9|35566.5|35585.9|35583.5|35540.4|35538|2026
1639757400000|2021-12-17 16:10:00|35568.4|35566|35649.4|35647|35663.9|35661.5|35564.9|35562.5|2793
1639757700000|2021-12-17 16:15:00|35650.9|35648.5|35629.4|35627|35658.9|35656.5|35604.9|35602.5|1867
1639758000000|2021-12-17 16:20:00|35628.9|35626.5|35606.9|35604.5|35635.9|35633.5|35595.9|35593.5|1676
1639758300000|2021-12-17 16:25:00|35606.4|35604|35619.4|35617|35629.4|35627|35589.4|35587|1489
1639758600000|2021-12-17 16:30:00|35618.9|35616.5|35548.9|35546.5|35626.9|35624.5|35544.4|35542|3479
1639758900000|2021-12-17 16:35:00|35549.4|35547|35504.9|35502.5|35555.4|35553|35475.4|35473|3988
1639759200000|2021-12-17 16:40:00|35504.4|35502|35444.4|35442|35511.4|35509|35430.9|35428.5|2906
1639759500000|2021-12-17 16:45:00|35445.4|35443|35401.9|35399.5|35459.4|35457|35390.4|35388|3448
1639759800000|2021-12-17 16:50:00|35400.9|35398.5|35417.9|35415.5|35439.9|35437.5|35396.4|35394|2451
1639760100000|2021-12-17 16:55:00|35415.9|35413.5|35435.9|35433.5|35443.4|35441|35400.4|35398|1876
1639760400000|2021-12-17 17:00:00|35434.4|35432|35397.4|35395|35434.4|35432|35376.4|35374|2179
1639760700000|2021-12-17 17:05:00|35396.4|35394|35355.4|35353|35407.4|35405|35335.4|35333|2722
1639761000000|2021-12-17 17:10:00|35355.9|35353.5|35429.4|35427|35433.4|35431|35353.9|35351.5|2335
1639761300000|2021-12-17 17:15:00|35428.4|35426|35429.4|35427|35463.9|35461.5|35422.4|35420|2521
1639761600000|2021-12-17 17:20:00|35428.9|35426.5|35432.4|35430|35466.9|35464.5|35427.9|35425.5|1462
1639761900000|2021-12-17 17:25:00|35431.4|35429|35449.9|35447.5|35449.9|35447.5|35398.4|35396|1461
1639762200000|2021-12-17 17:30:00|35448.9|35446.5|35500.9|35498.5|35530.4|35528|35432.9|35430.5|3067
1639762500000|2021-12-17 17:35:00|35500.4|35498|35478.9|35476.5|35515.4|35513|35459.4|35457|1372
1639762800000|2021-12-17 17:40:00|35480.4|35478|35467.4|35465|35490.4|35488|35456.9|35454.5|1171
1639763100000|2021-12-17 17:45:00|35468.4|35466|35476.9|35474.5|35482.4|35480|35462.4|35460|799
1639763400000|2021-12-17 17:50:00|35476.4|35474|35458.9|35456.5|35499.4|35497|35439.9|35437.5|1774
1639763700000|2021-12-17 17:55:00|35459.4|35457|35487.9|35485.5|35493.4|35491|35457.4|35455|950
1639764000000|2021-12-17 18:00:00|35487.4|35485|35474.9|35472.5|35495.4|35493|35457.9|35455.5|1088
1639764300000|2021-12-17 18:05:00|35474.4|35472|35435.9|35433.5|35475.4|35473|35421.9|35419.5|1254
1639764600000|2021-12-17 18:10:00|35435.4|35433|35434.4|35432|35455.9|35453.5|35426.9|35424.5|755
1639764900000|2021-12-17 18:15:00|35434.9|35432.5|35453.4|35451|35456.9|35454.5|35421.9|35419.5|747
1639765200000|2021-12-17 18:20:00|35453.9|35451.5|35482.4|35480|35483.4|35481|35450.9|35448.5|1093
1639765500000|2021-12-17 18:25:00|35482.9|35480.5|35526.4|35524|35534.4|35532|35471.4|35469|1950
1639765800000|2021-12-17 18:30:00|35525.9|35523.5|35536.9|35534.5|35538.9|35536.5|35505.4|35503|1385
1639766100000|2021-12-17 18:35:00|35534.9|35532.5|35527.4|35525|35552.9|35550.5|35514.9|35512.5|1265
1639766400000|2021-12-17 18:40:00|35526.9|35524.5|35528.4|35526|35534.4|35532|35509.4|35507|1179
1639766700000|2021-12-17 18:45:00|35529.9|35527.5|35566.9|35564.5|35571.9|35569.5|35526.9|35524.5|1172
1639767000000|2021-12-17 18:50:00|35566.4|35564|35559.4|35557|35575.9|35573.5|35554.4|35552|1340
1639767300000|2021-12-17 18:55:00|35559.9|35557.5|35589.9|35587.5|35597.9|35595.5|35552.9|35550.5|1869
1639767600000|2021-12-17 19:00:00|35591.9|35589.5|35564.4|35562|35595.9|35593.5|35555.9|35553.5|1304
1639767900000|2021-12-17 19:05:00|35565.9|35563.5|35567.9|35565.5|35574.9|35572.5|35552.9|35550.5|921
1639768200000|2021-12-17 19:10:00|35568.4|35566|35548.4|35546|35587.4|35585|35548.4|35546|1077
1639768500000|2021-12-17 19:15:00|35548.9|35546.5|35556.9|35554.5|35575.9|35573.5|35548.9|35546.5|851
1639768800000|2021-12-17 19:20:00|35557.4|35555|35557.9|35555.5|35571.4|35569|35542.4|35540|707
1639769100000|2021-12-17 19:25:00|35557.4|35555|35506.9|35504.5|35560.9|35558.5|35494.9|35492.5|1523
1639769400000|2021-12-17 19:30:00|35507.4|35505|35500.9|35498.5|35524.9|35522.5|35496.4|35494|1144
1639769700000|2021-12-17 19:35:00|35500.4|35498|35488.9|35486.5|35508.9|35506.5|35463.9|35461.5|1206
1639770000000|2021-12-17 19:40:00|35490.9|35488.5|35512.4|35510|35513.4|35511|35483.9|35481.5|1205
1639770300000|2021-12-17 19:45:00|35511.9|35509.5|35538.9|35536.5|35562.9|35560.5|35509.9|35507.5|1599
1639770600000|2021-12-17 19:50:00|35539.4|35537|35483.9|35481.5|35540.4|35538|35482.9|35480.5|1352
1639770900000|2021-12-17 19:55:00|35484.4|35482|35509.4|35507|35517.9|35515.5|35470.9|35468.5|1292
1639771200000|2021-12-17 20:00:00|35509.9|35507.5|35515.9|35513.5|35569.9|35567.5|35507.9|35505.5|1880
1639771500000|2021-12-17 20:05:00|35516.4|35514|35541.9|35539.5|35548.4|35546|35510.4|35508|969
1639771800000|2021-12-17 20:10:00|35541.4|35539|35512.4|35510|35545.4|35543|35507.9|35505.5|1120
1639772100000|2021-12-17 20:15:00|35511.9|35509.5|35501.4|35499|35533.9|35531.5|35469.9|35467.5|1902
1639772400000|2021-12-17 20:20:00|35501.9|35499.5|35530.9|35528.5|35547.4|35545|35493.4|35491|1387
1639772700000|2021-12-17 20:25:00|35530.4|35528|35492.9|35490.5|35534.9|35532.5|35471.9|35469.5|1165
1639773000000|2021-12-17 20:30:00|35493.4|35491|35445.4|35443|35506.4|35504|35421.4|35419|3099
1639773300000|2021-12-17 20:35:00|35444.9|35442.5|35454.9|35452.5|35461.9|35459.5|35417.9|35415.5|1886
1639773600000|2021-12-17 20:40:00|35454.4|35452|35471.9|35469.5|35508.4|35506|35446.9|35444.5|2682
1639773900000|2021-12-17 20:45:00|35472.4|35470|35389.4|35387|35482.9|35480.5|35387.4|35385|2955
1639774200000|2021-12-17 20:50:00|35388.9|35386.5|35399.4|35397|35407.4|35405|35324.9|35322.5|6964
1639774500000|2021-12-17 20:55:00|35399.9|35397.5|35365.4|35363|35455.4|35453|35357.9|35355.5|7039
1639774800000|2021-12-17 21:00:00|35368.1|35363.3|35418.6|35413.8|35420.6|35415.8|35354.1|35349.3|2429
1639775100000|2021-12-17 21:05:00|35419.6|35414.8|35428.1|35423.3|35448.6|35443.8|35406.1|35401.3|1047
1639775400000|2021-12-17 21:10:00|35427.6|35422.8|35425.1|35420.3|35441.6|35436.8|35412.6|35407.8|644
1639775700000|2021-12-17 21:15:00|35425.6|35420.8|35440.1|35435.3|35451.6|35446.8|35425.1|35420.3|238
1639776000000|2021-12-17 21:20:00|35440.6|35435.8|35448.5|35443.7|35452.6|35447.8|35434.1|35429.3|111
1639776300000|2021-12-17 21:25:00|35449|35444.2|35450.5|35445.7|35462|35457.2|35448.5|35443.7|193
1639776600000|2021-12-17 21:30:00|35451.5|35446.7|35449|35444.2|35454|35449.2|35445|35440.2|132
1639776900000|2021-12-17 21:35:00|35449.5|35444.7|35447|35442.2|35450.5|35445.7|35440.5|35435.7|156
1639777200000|2021-12-17 21:40:00|35447.5|35442.7|35454|35449.2|35455.5|35450.7|35447|35442.2|64
1639777500000|2021-12-17 21:45:00|35453.5|35448.7|35458|35453.2|35458.5|35453.7|35450|35445.2|131
1639777800000|2021-12-17 21:50:00|35458.5|35453.7|35463.5|35458.7|35464|35459.2|35458.5|35453.7|121
1639778100000|2021-12-17 21:55:00|35464|35459.2|35461.9|35452.1|35466.5|35461.7|35459.5|35449.8|224
1639954800000|2021-12-19 23:00:00|35420.5|35415.7|35374|35369.2|35444.5|35439.7|35373.5|35368.7|775
1639955100000|2021-12-19 23:05:00|35375|35370.2|35296|35291.2|35381|35376.2|35293|35288.2|875
1639955400000|2021-12-19 23:10:00|35299|35294.2|35253.5|35248.7|35316.5|35311.7|35249|35244.2|851
1639955700000|2021-12-19 23:15:00|35254|35249.2|35225|35220.2|35268|35263.2|35207|35202.2|755
1639956000000|2021-12-19 23:20:00|35226.5|35221.7|35185.5|35180.7|35236|35231.2|35170.5|35165.7|492
1639956300000|2021-12-19 23:25:00|35186|35181.2|35245|35240.2|35245|35240.2|35186|35181.2|474
1639956600000|2021-12-19 23:30:00|35245.5|35240.7|35244|35239.2|35261|35256.2|35231|35226.2|435
1639956900000|2021-12-19 23:35:00|35244.5|35239.7|35257.5|35252.7|35262.5|35257.7|35226.5|35221.7|665
1639957200000|2021-12-19 23:40:00|35258|35253.2|35269|35264.2|35270|35265.2|35252|35247.2|296
1639957500000|2021-12-19 23:45:00|35269.5|35264.7|35224|35219.2|35280.5|35275.7|35214|35209.2|688
1639957800000|2021-12-19 23:50:00|35224.5|35219.7|35209|35204.2|35238.5|35233.7|35176.5|35171.7|642
1639958100000|2021-12-19 23:55:00|35209.5|35204.7|35183.5|35178.7|35213|35208.2|35170|35165.2|723
1639958400000|2021-12-20 00:00:00|35183|35178.2|35138|35133.2|35209.5|35204.7|35115.5|35110.7|1498
1639958700000|2021-12-20 00:05:00|35138.5|35133.7|35180.5|35175.7|35194.5|35189.7|35134.5|35129.7|668
1639959000000|2021-12-20 00:10:00|35181|35176.2|35170.5|35165.7|35194|35189.2|35139.5|35134.7|472
1639959300000|2021-12-20 00:15:00|35169.5|35164.7|35144.5|35139.7|35170.5|35165.7|35126.5|35121.7|649
1639959600000|2021-12-20 00:20:00|35142|35137.2|35169.5|35164.7|35191|35186.2|35140.5|35135.7|376
1639959900000|2021-12-20 00:25:00|35174.5|35169.7|35201.5|35196.7|35203.5|35198.7|35169|35164.2|329
1639960200000|2021-12-20 00:30:00|35202|35197.2|35214|35209.2|35221.5|35216.7|35191.5|35186.7|392
1639960500000|2021-12-20 00:35:00|35214.5|35209.7|35189|35184.2|35221.5|35216.7|35178.5|35173.7|276
1639960800000|2021-12-20 00:40:00|35189.5|35184.7|35246|35241.2|35252.5|35247.7|35186|35181.2|388
1639961100000|2021-12-20 00:45:00|35246.5|35241.7|35228|35223.2|35257.5|35252.7|35221|35216.2|269
1639961400000|2021-12-20 00:50:00|35227.5|35222.7|35232|35227.2|35239.5|35234.7|35219.5|35214.7|178
1639961700000|2021-12-20 00:55:00|35234|35229.2|35246|35241.2|35258|35253.2|35234|35229.2|261
1639962000000|2021-12-20 01:00:00|35246.5|35241.7|35227.5|35222.7|35253.5|35248.7|35224|35219.2|176
1639962300000|2021-12-20 01:05:00|35227|35222.2|35199|35194.2|35227.5|35222.7|35189|35184.2|275
1639962600000|2021-12-20 01:10:00|35198.5|35193.7|35236|35231.2|35238|35233.2|35194|35189.2|147
1639962900000|2021-12-20 01:15:00|35235.5|35230.7|35210|35205.2|35248.5|35243.7|35205|35200.2|249
1639963200000|2021-12-20 01:20:00|35210.5|35205.7|35223.5|35218.7|35235.5|35230.7|35203.5|35198.7|209
1639963500000|2021-12-20 01:25:00|35224|35219.2|35222|35217.2|35229.5|35224.7|35216|35211.2|106
1639963800000|2021-12-20 01:30:00|35217|35212.2|35229.5|35224.7|35234.5|35229.7|35201.5|35196.7|240
1639964100000|2021-12-20 01:35:00|35230|35225.2|35232|35227.2|35252.5|35247.7|35224|35219.2|245
1639964400000|2021-12-20 01:40:00|35232.5|35227.7|35167.5|35162.7|35239.5|35234.7|35160.5|35155.7|765
1639964700000|2021-12-20 01:45:00|35168|35163.2|35175.5|35170.7|35179|35174.2|35146|35141.2|539
1639965000000|2021-12-20 01:50:00|35174|35169.2|35165.5|35160.7|35175.5|35170.7|35154|35149.2|283
1639965300000|2021-12-20 01:55:00|35165|35160.2|35132|35127.2|35169.5|35164.7|35125|35120.2|372
1639965600000|2021-12-20 02:00:00|35131.5|35126.7|35114.5|35109.7|35131.5|35126.7|35109.5|35104.7|615
1639965900000|2021-12-20 02:05:00|35114|35109.2|35103|35098.2|35116.5|35111.7|35090|35085.2|470
1639966200000|2021-12-20 02:10:00|35103.5|35098.7|35133|35128.2|35134|35129.2|35093.5|35088.7|239
1639966500000|2021-12-20 02:15:00|35135.5|35130.7|35138.5|35133.7|35145|35140.2|35125.5|35120.7|263
1639966800000|2021-12-20 02:20:00|35139|35134.2|35141|35136.2|35145.5|35140.7|35130.5|35125.7|129
1639967100000|2021-12-20 02:25:00|35140.5|35135.7|35139|35134.2|35144|35139.2|35131|35126.2|137
1639967400000|2021-12-20 02:30:00|35129.5|35124.7|35138.5|35133.7|35145.5|35140.7|35123|35118.2|174
1639967700000|2021-12-20 02:35:00|35137.5|35132.7|35124|35119.2|35138|35133.2|35117|35112.2|168
1639968000000|2021-12-20 02:40:00|35123.5|35118.7|35111|35106.2|35126|35121.2|35081.5|35076.7|429
1639968300000|2021-12-20 02:45:00|35110.5|35105.7|35094.5|35089.7|35110.5|35105.7|35071.5|35066.7|326
1639968600000|2021-12-20 02:50:00|35094|35089.2|35046.5|35041.7|35098.5|35093.7|35038|35033.2|541
1639968900000|2021-12-20 02:55:00|35048.5|35043.7|35074.5|35069.7|35078|35073.2|35048|35043.2|373
1639969200000|2021-12-20 03:00:00|35073.5|35068.7|35070|35065.2|35084.5|35079.7|35065|35060.2|388
1639969500000|2021-12-20 03:05:00|35069.5|35064.7|35086.5|35081.7|35090|35085.2|35065|35060.2|161
1639969800000|2021-12-20 03:10:00|35087|35082.2|35084.5|35079.7|35094.5|35089.7|35081.5|35076.7|117
1639970100000|2021-12-20 03:15:00|35084|35079.2|35084.5|35079.7|35090.5|35085.7|35075|35070.2|108
1639970400000|2021-12-20 03:20:00|35085|35080.2|35088.5|35083.7|35090.5|35085.7|35073|35068.2|58
1639970700000|2021-12-20 03:25:00|35089.5|35084.7|35082|35077.2|35093.5|35088.7|35081|35076.2|117
1639971000000|2021-12-20 03:30:00|35081.5|35076.7|35095.5|35090.7|35106|35101.2|35073|35068.2|224
1639971300000|2021-12-20 03:35:00|35096|35091.2|35087.5|35082.7|35096.5|35091.7|35080.5|35075.7|354
1639971600000|2021-12-20 03:40:00|35086.5|35081.7|35090.5|35085.7|35095.5|35090.7|35073.5|35068.7|170
1639971900000|2021-12-20 03:45:00|35090|35085.2|35093|35088.2|35100|35095.2|35083.5|35078.7|69
1639972200000|2021-12-20 03:50:00|35092.5|35087.7|35090|35085.2|35098.5|35093.7|35086.5|35081.7|74
1639972500000|2021-12-20 03:55:00|35090.5|35085.7|35075.5|35070.7|35096.5|35091.7|35071.5|35066.7|102
1639972800000|2021-12-20 04:00:00|35075|35070.2|35100.5|35095.7|35100.5|35095.7|35073|35068.2|111
1639973100000|2021-12-20 04:05:00|35100|35095.2|35091.5|35086.7|35104.5|35099.7|35084|35079.2|80
1639973400000|2021-12-20 04:10:00|35091|35086.2|35095.5|35090.7|35104.5|35099.7|35088|35083.2|152
1639973700000|2021-12-20 04:15:00|35095|35090.2|35103.5|35098.7|35108|35103.2|35094.5|35089.7|82
1639974000000|2021-12-20 04:20:00|35104|35099.2|35130|35125.2|35133.5|35128.7|35097.5|35092.7|299
1639974300000|2021-12-20 04:25:00|35131|35126.2|35128.5|35123.7|35147.5|35142.7|35127.5|35122.7|293
1639974600000|2021-12-20 04:30:00|35129.5|35124.7|35118|35113.2|35132.5|35127.7|35118|35113.2|201
1639974900000|2021-12-20 04:35:00|35118.5|35113.7|35113.5|35108.7|35127.5|35122.7|35112.5|35107.7|100
1639975200000|2021-12-20 04:40:00|35113|35108.2|35111.5|35106.7|35124.5|35119.7|35110.5|35105.7|73
1639975500000|2021-12-20 04:45:00|35111|35106.2|35109|35104.2|35111.5|35106.7|35101.5|35096.7|120
1639975800000|2021-12-20 04:50:00|35109.5|35104.7|35094.5|35089.7|35110|35105.2|35094.5|35089.7|89
1639976100000|2021-12-20 04:55:00|35094|35089.2|35106.5|35101.7|35113.5|35108.7|35093.5|35088.7|126
1639976400000|2021-12-20 05:00:00|35107|35102.2|35072.5|35067.7|35107.5|35102.7|35060|35055.2|378
1639976700000|2021-12-20 05:05:00|35072|35067.2|35094|35089.2|35099|35094.2|35061.5|35056.7|345
1639977000000|2021-12-20 05:10:00|35093.5|35088.7|35096.5|35091.7|35107|35102.2|35090.5|35085.7|106
1639977300000|2021-12-20 05:15:00|35097|35092.2|35074.5|35069.7|35115|35110.2|35071.5|35066.7|204
1639977600000|2021-12-20 05:20:00|35076.5|35071.7|35090|35085.2|35090.5|35085.7|35075.5|35070.7|93
1639977900000|2021-12-20 05:25:00|35090.5|35085.7|35094.5|35089.7|35099|35094.2|35090|35085.2|44
1639978200000|2021-12-20 05:30:00|35094|35089.2|35093|35088.2|35101.5|35096.7|35078.5|35073.7|98
1639978500000|2021-12-20 05:35:00|35092.5|35087.7|35083.5|35078.7|35097|35092.2|35073|35068.2|70
1639978800000|2021-12-20 05:40:00|35082.5|35077.7|35067|35062.2|35088.5|35083.7|35059|35054.2|126
1639979100000|2021-12-20 05:45:00|35066.5|35061.7|35078.5|35073.7|35083|35078.2|35066|35061.2|72
1639979400000|2021-12-20 05:50:00|35079|35074.2|35036|35031.2|35080.5|35075.7|35009.5|35004.7|728
1639979700000|2021-12-20 05:55:00|35035.5|35030.7|35036|35031.2|35046.5|35041.7|35030.5|35025.7|123
1639980000000|2021-12-20 06:00:00|35033|35028.2|35044.5|35039.7|35046.5|35041.7|35011|35006.2|483
1639980300000|2021-12-20 06:05:00|35043|35038.2|35048.5|35043.7|35053.5|35048.7|35028|35023.2|168
1639980600000|2021-12-20 06:10:00|35049|35044.2|35036.5|35031.7|35059.5|35054.7|35019.5|35014.7|234
1639980900000|2021-12-20 06:15:00|35037|35032.2|35030.5|35025.7|35043.5|35038.7|35024|35019.2|102
1639981200000|2021-12-20 06:20:00|35031|35026.2|35034.5|35029.7|35042.5|35037.7|35026.5|35021.7|98
1639981500000|2021-12-20 06:25:00|35035|35030.2|34907|34902.2|35044|35039.2|34907|34902.2|1022
1639981800000|2021-12-20 06:30:00|34908|34903.2|34966|34961.2|34978|34973.2|34899|34894.2|1186
1639982100000|2021-12-20 06:35:00|34966.5|34961.7|34966|34961.2|34970.5|34965.7|34928.5|34923.7|396
1639982400000|2021-12-20 06:40:00|34967|34962.2|34930.5|34925.7|34976|34971.2|34928.5|34923.7|357
1639982700000|2021-12-20 06:45:00|34930|34925.2|34948|34943.2|34951.5|34946.7|34916.5|34911.7|316
1639983000000|2021-12-20 06:50:00|34948.5|34943.7|34957|34952.2|34973|34968.2|34947|34942.2|218
1639983300000|2021-12-20 06:55:00|34957.5|34952.7|34958|34953.2|34968|34963.2|34947|34942.2|224
1639983600000|2021-12-20 07:00:00|34957.4|34953.8|34943.9|34940.3|34986.9|34983.3|34940.9|34937.3|729
1639983900000|2021-12-20 07:05:00|34945.4|34941.8|34915.9|34912.3|34951.4|34947.8|34913.9|34910.3|415
1639984200000|2021-12-20 07:10:00|34911.9|34908.3|34901.9|34898.3|34915.4|34911.8|34887.4|34883.8|773
1639984500000|2021-12-20 07:15:00|34901.4|34897.8|34899.9|34896.3|34912.4|34908.8|34874.9|34871.3|628
1639984800000|2021-12-20 07:20:00|34898.9|34895.3|34876.9|34873.3|34899.9|34896.3|34858.4|34854.8|768
1639985100000|2021-12-20 07:25:00|34877.9|34874.3|34863.4|34859.8|34881.9|34878.3|34821.9|34818.3|1056
1639985400000|2021-12-20 07:30:00|34863.9|34860.3|34913.9|34910.3|34919.9|34916.3|34862.4|34858.8|770
1639985700000|2021-12-20 07:35:00|34913.4|34909.8|34913.9|34910.3|34926.4|34922.8|34905.9|34902.3|404
1639986000000|2021-12-20 07:40:00|34914.4|34910.8|34948.9|34945.3|34964.4|34960.8|34909.4|34905.8|694
1639986300000|2021-12-20 07:45:00|34948.4|34944.8|34924.9|34921.3|34951.9|34948.3|34922.4|34918.8|382
1639986600000|2021-12-20 07:50:00|34925.4|34921.8|34943.9|34940.3|34954.9|34951.3|34923.4|34919.8|356
1639986900000|2021-12-20 07:55:00|34943.4|34939.8|34953.9|34950.3|34974.9|34971.3|34937.9|34934.3|655
1639987200000|2021-12-20 08:00:00|34954.4|34950.8|34890.4|34886.8|34960.9|34957.3|34882.9|34879.3|1292
1639987500000|2021-12-20 08:05:00|34889.9|34886.3|34912.9|34909.3|34941.9|34938.3|34883.9|34880.3|1003
1639987800000|2021-12-20 08:10:00|34912.4|34908.8|34883.9|34880.3|34922.4|34918.8|34869.9|34866.3|834
1639988100000|2021-12-20 08:15:00|34883.4|34879.8|34914.9|34911.3|34919.9|34916.3|34873.9|34870.3|780
1639988400000|2021-12-20 08:20:00|34910.9|34907.3|34858.9|34855.3|34928.9|34925.3|34820.9|34817.3|1490
1639988700000|2021-12-20 08:25:00|34859.4|34855.8|34938.9|34935.3|34947.9|34944.3|34857.9|34854.3|1078
1639989000000|2021-12-20 08:30:00|34937.9|34934.3|34923.9|34920.3|34948.9|34945.3|34901.9|34898.3|735
1639989300000|2021-12-20 08:35:00|34924.4|34920.8|34842.9|34839.3|34944.9|34941.3|34837.9|34834.3|963
1639989600000|2021-12-20 08:40:00|34841.9|34838.3|34863.9|34860.3|34867.9|34864.3|34799.9|34796.3|1349
1639989900000|2021-12-20 08:45:00|34861.9|34858.3|34855.9|34852.3|34878.9|34875.3|34847.9|34844.3|726
1639990200000|2021-12-20 08:50:00|34855.4|34851.8|34828.4|34824.8|34857.9|34854.3|34804.9|34801.3|866
1639990500000|2021-12-20 08:55:00|34828.9|34825.3|34839.4|34835.8|34850.4|34846.8|34809.9|34806.3|719
1639990800000|2021-12-20 09:00:00|34835.4|34831.8|34808.4|34804.8|34844.4|34840.8|34804.9|34801.3|746
1639991100000|2021-12-20 09:05:00|34807.9|34804.3|34772.4|34768.8|34807.9|34804.3|34755.4|34751.8|1294
1639991400000|2021-12-20 09:10:00|34771.9|34768.3|34745.9|34742.3|34794.4|34790.8|34743.9|34740.3|536
1639991700000|2021-12-20 09:15:00|34745.4|34741.8|34765.4|34761.8|34775.9|34772.3|34745.4|34741.8|657
1639992000000|2021-12-20 09:20:00|34763.4|34759.8|34761.9|34758.3|34786.4|34782.8|34741.4|34737.8|579
1639992300000|2021-12-20 09:25:00|34761.4|34757.8|34775.4|34771.8|34777.9|34774.3|34746.4|34742.8|338
1639992600000|2021-12-20 09:30:00|34774.4|34770.8|34812.4|34808.8|34833.4|34829.8|34774.4|34770.8|990
1639992900000|2021-12-20 09:35:00|34812.9|34809.3|34804.9|34801.3|34833.4|34829.8|34791.4|34787.8|356
1639993200000|2021-12-20 09:40:00|34805.4|34801.8|34830.4|34826.8|34838.4|34834.8|34804.4|34800.8|312
1639993500000|2021-12-20 09:45:00|34829.9|34826.3|34816.9|34813.3|34832.4|34828.8|34811.4|34807.8|204
1639993800000|2021-12-20 09:50:00|34816.4|34812.8|34794.4|34790.8|34816.4|34812.8|34784.9|34781.3|353
1639994100000|2021-12-20 09:55:00|34794.9|34791.3|34842.9|34839.3|34843.9|34840.3|34782.4|34778.8|617
1639994400000|2021-12-20 10:00:00|34842.4|34838.8|34898.4|34894.8|34907.9|34904.3|34839.9|34836.3|878
1639994700000|2021-12-20 10:05:00|34897.9|34894.3|34923.9|34920.3|34944.9|34941.3|34897.9|34894.3|657
1639995000000|2021-12-20 10:10:00|34924.4|34920.8|34939.9|34936.3|34949.4|34945.8|34923.4|34919.8|551
1639995300000|2021-12-20 10:15:00|34939.4|34935.8|34955.4|34951.8|34956.9|34953.3|34920.4|34916.8|390
1639995600000|2021-12-20 10:20:00|34954.4|34950.8|34960.9|34957.3|34976.4|34972.8|34938.4|34934.8|506
1639995900000|2021-12-20 10:25:00|34960.4|34956.8|34957.4|34953.8|34972.4|34968.8|34950.4|34946.8|439
1639996200000|2021-12-20 10:30:00|34959.4|34955.8|34931.9|34928.3|34968.9|34965.3|34917.9|34914.3|549
1639996500000|2021-12-20 10:35:00|34932.4|34928.8|34942.4|34938.8|34953.9|34950.3|34931.9|34928.3|249
1639996800000|2021-12-20 10:40:00|34942.9|34939.3|34961.4|34957.8|34971.9|34968.3|34928.9|34925.3|312
1639997100000|2021-12-20 10:45:00|34960.9|34957.3|34995.4|34991.8|34996.9|34993.3|34959.9|34956.3|398
1639997400000|2021-12-20 10:50:00|34997.9|34994.3|35013.4|35009.8|35013.4|35009.8|34980.9|34977.3|343
1639997700000|2021-12-20 10:55:00|35014.4|35010.8|34991.9|34988.3|35024.9|35021.3|34989.9|34986.3|541
1639998000000|2021-12-20 11:00:00|34991.4|34987.8|34956.4|34952.8|34996.9|34993.3|34951.4|34947.8|481
1639998300000|2021-12-20 11:05:00|34954.4|34950.8|34986.9|34983.3|34991.9|34988.3|34952.4|34948.8|271
1639998600000|2021-12-20 11:10:00|34986.4|34982.8|34984.4|34980.8|35001.9|34998.3|34970.4|34966.8|231
1639998900000|2021-12-20 11:15:00|34987.4|34983.8|34955.4|34951.8|34989.4|34985.8|34953.4|34949.8|325
1639999200000|2021-12-20 11:20:00|34954.9|34951.3|34984.9|34981.3|34984.9|34981.3|34952.4|34948.8|195
1639999500000|2021-12-20 11:25:00|34984.4|34980.8|34990.4|34986.8|34991.9|34988.3|34976.9|34973.3|175
1639999800000|2021-12-20 11:30:00|34989.9|34986.3|35000.4|34996.8|35021.9|35018.3|34981.4|34977.8|343
1640000100000|2021-12-20 11:35:00|35002.4|34998.8|34985.4|34981.8|35017.9|35014.3|34983.9|34980.3|271
1640000400000|2021-12-20 11:40:00|34986.4|34982.8|34984.4|34980.8|34996.9|34993.3|34982.4|34978.8|133
1640000700000|2021-12-20 11:45:00|34984.9|34981.3|34977.4|34973.8|35000.4|34996.8|34974.4|34970.8|172
1640001000000|2021-12-20 11:50:00|34975.4|34971.8|34986.4|34982.8|34991.4|34987.8|34969.9|34966.3|123
1640001300000|2021-12-20 11:55:00|34986.9|34983.3|35046.4|35042.8|35046.4|35042.8|34986.9|34983.3|612
1640001600000|2021-12-20 12:00:00|35045.9|35042.3|35052.9|35049.3|35075.4|35071.8|35043.4|35039.8|776
1640001900000|2021-12-20 12:05:00|35052.4|35048.8|35058.9|35055.3|35078.9|35075.3|35045.4|35041.8|417
1640002200000|2021-12-20 12:10:00|35059.4|35055.8|35041.9|35038.3|35060.4|35056.8|35039.4|35035.8|336
1640002500000|2021-12-20 12:15:00|35042.4|35038.8|34995.9|34992.3|35046.4|35042.8|34990.4|34986.8|635
1640002800000|2021-12-20 12:20:00|34995.4|34991.8|35019.9|35016.3|35024.9|35021.3|34991.4|34987.8|349
1640003100000|2021-12-20 12:25:00|35020.4|35016.8|35005.9|35002.3|35029.4|35025.8|34999.4|34995.8|230
1640003400000|2021-12-20 12:30:00|35003.4|34999.8|35017.4|35013.8|35019.4|35015.8|34993.4|34989.8|267
1640003700000|2021-12-20 12:35:00|35017.9|35014.3|35009.4|35005.8|35018.9|35015.3|34993.9|34990.3|327
1640004000000|2021-12-20 12:40:00|35008.9|35005.3|35002.4|34998.8|35017.4|35013.8|34998.4|34994.8|319
1640004300000|2021-12-20 12:45:00|35002.9|34999.3|34977.4|34973.8|35006.4|35002.8|34971.9|34968.3|493
1640004600000|2021-12-20 12:50:00|34976.9|34973.3|34958.4|34954.8|34985.9|34982.3|34954.4|34950.8|533
1640004900000|2021-12-20 12:55:00|34958.9|34955.3|34944.9|34941.3|34974.4|34970.8|34942.9|34939.3|402
1640005200000|2021-12-20 13:00:00|34945.4|34941.8|34964.9|34961.3|34978.4|34974.8|34945.4|34941.8|699
1640005500000|2021-12-20 13:05:00|34965.4|34961.8|34939.4|34935.8|34970.9|34967.3|34936.9|34933.3|593
1640005800000|2021-12-20 13:10:00|34941.4|34937.8|34939.4|34935.8|34948.4|34944.8|34929.4|34925.8|493
1640006100000|2021-12-20 13:15:00|34938.9|34935.3|34927.4|34923.8|34945.4|34941.8|34922.4|34918.8|342
1640006400000|2021-12-20 13:20:00|34927.9|34924.3|34966.4|34962.8|34967.9|34964.3|34927.9|34924.3|565
1640006700000|2021-12-20 13:25:00|34965.9|34962.3|34941.9|34938.3|34970.4|34966.8|34939.4|34935.8|416
1640007000000|2021-12-20 13:30:00|34942.4|34938.8|34954.9|34951.3|34955.9|34952.3|34926.4|34922.8|433
1640007300000|2021-12-20 13:35:00|34955.4|34951.8|34950.4|34946.8|34964.4|34960.8|34937.4|34933.8|522
1640007600000|2021-12-20 13:40:00|34949.9|34946.3|34943.9|34940.3|34961.4|34957.8|34938.4|34934.8|543
1640007900000|2021-12-20 13:45:00|34943.4|34939.8|34939.4|34935.8|34956.4|34952.8|34934.9|34931.3|341
1640008200000|2021-12-20 13:50:00|34938.9|34935.3|34947.9|34944.3|34950.4|34946.8|34922.9|34919.3|598
1640008500000|2021-12-20 13:55:00|34948.4|34944.8|34956.4|34952.8|34978.4|34974.8|34947.4|34943.8|592
1640008800000|2021-12-20 14:00:00|34956.9|34953.3|34976.4|34972.8|34981.4|34977.8|34954.9|34951.3|528
1640009100000|2021-12-20 14:05:00|34975.9|34972.3|34988.9|34985.3|34989.4|34985.8|34970.4|34966.8|459
1640009400000|2021-12-20 14:10:00|34988.4|34984.8|34994.4|34990.8|34998.4|34994.8|34978.4|34974.8|492
1640009700000|2021-12-20 14:15:00|34994.9|34991.3|34992.4|34988.8|35002.9|34999.3|34974.9|34971.3|444
1640010000000|2021-12-20 14:20:00|34993.4|34989.8|35002.9|34999.3|35008.4|35004.8|34991.4|34987.8|561
1640010300000|2021-12-20 14:25:00|35002.4|34998.8|34954.9|34951.3|35005.4|35001.8|34950.9|34947.3|1120
1640010600000|2021-12-20 14:30:00|34954.3|34951.9|34853.3|34850.9|34965.8|34963.4|34832.3|34829.9|8085
1640010900000|2021-12-20 14:35:00|34852.3|34849.9|34867.3|34864.9|34906.3|34903.9|34842.3|34839.9|4357
1640011200000|2021-12-20 14:40:00|34867.8|34865.4|34803.3|34800.9|34869.3|34866.9|34761.3|34758.9|6055
1640011500000|2021-12-20 14:45:00|34801.3|34798.9|34751.3|34748.9|34844.3|34841.9|34746.3|34743.9|4049
1640011800000|2021-12-20 14:50:00|34749.8|34747.4|34742.8|34740.4|34780.3|34777.9|34714.3|34711.9|5478
1640012100000|2021-12-20 14:55:00|34743.3|34740.9|34812.3|34809.9|34828.3|34825.9|34733.3|34730.9|5096
1640012400000|2021-12-20 15:00:00|34810.3|34807.9|34808.3|34805.9|34843.3|34840.9|34770.3|34767.9|3789
1640012700000|2021-12-20 15:05:00|34808.8|34806.4|34771.3|34768.9|34833.3|34830.9|34737.8|34735.4|2707
1640013000000|2021-12-20 15:10:00|34770.8|34768.4|34763.3|34760.9|34784.3|34781.9|34732.3|34729.9|2210
1640013300000|2021-12-20 15:15:00|34763.8|34761.4|34799.3|34796.9|34830.8|34828.4|34744.8|34742.4|2056
1640013600000|2021-12-20 15:20:00|34798.8|34796.4|34749.3|34746.9|34823.3|34820.9|34743.3|34740.9|1729
1640013900000|2021-12-20 15:25:00|34749.8|34747.4|34724.8|34722.4|34778.3|34775.9|34706.8|34704.4|2958
1640014200000|2021-12-20 15:30:00|34727.3|34724.9|34731.3|34728.9|34733.8|34731.4|34700.8|34698.4|2812
1640014500000|2021-12-20 15:35:00|34730.8|34728.4|34735.3|34732.9|34759.8|34757.4|34718.3|34715.9|2025
1640014800000|2021-12-20 15:40:00|34736.3|34733.9|34746.8|34744.4|34748.3|34745.9|34712.3|34709.9|1316
1640015100000|2021-12-20 15:45:00|34746.3|34743.9|34714.3|34711.9|34750.3|34747.9|34706.8|34704.4|1465
1640015400000|2021-12-20 15:50:00|34713.8|34711.4|34717.3|34714.9|34730.3|34727.9|34708.8|34706.4|1399
1640015700000|2021-12-20 15:55:00|34715.3|34712.9|34733.8|34731.4|34737.3|34734.9|34705.3|34702.9|1368
1640016000000|2021-12-20 16:00:00|34734.3|34731.9|34692.3|34689.9|34734.3|34731.9|34687.8|34685.4|1974
1640016300000|2021-12-20 16:05:00|34691.8|34689.4|34722.3|34719.9|34727.3|34724.9|34691.3|34688.9|1291
1640016600000|2021-12-20 16:10:00|34721.8|34719.4|34685.3|34682.9|34729.3|34726.9|34681.3|34678.9|1702
1640016900000|2021-12-20 16:15:00|34684.8|34682.4|34729.3|34726.9|34732.3|34729.9|34676.3|34673.9|1802
1640017200000|2021-12-20 16:20:00|34728.8|34726.4|34751.3|34748.9|34758.3|34755.9|34707.3|34704.9|1471
1640017500000|2021-12-20 16:25:00|34752.3|34749.9|34716.8|34714.4|34754.3|34751.9|34712.3|34709.9|1003
1640017800000|2021-12-20 16:30:00|34716.3|34713.9|34695.3|34692.9|34732.8|34730.4|34679.3|34676.9|1854
1640018100000|2021-12-20 16:35:00|34695.8|34693.4|34697.3|34694.9|34700.8|34698.4|34664.8|34662.4|1217
1640018400000|2021-12-20 16:40:00|34696.3|34693.9|34710.8|34708.4|34711.8|34709.4|34671.3|34668.9|1016
1640018700000|2021-12-20 16:45:00|34710.3|34707.9|34710.3|34707.9|34713.8|34711.4|34671.8|34669.4|908
1640019000000|2021-12-20 16:50:00|34710.8|34708.4|34761.3|34758.9|34777.3|34774.9|34709.3|34706.9|1485
1640019300000|2021-12-20 16:55:00|34760.8|34758.4|34765.3|34762.9|34766.3|34763.9|34731.8|34729.4|1124
1640019600000|2021-12-20 17:00:00|34764.8|34762.4|34769.3|34766.9|34775.3|34772.9|34733.3|34730.9|985
1640019900000|2021-12-20 17:05:00|34769.8|34767.4|34742.3|34739.9|34769.8|34767.4|34733.8|34731.4|616
1640020200000|2021-12-20 17:10:00|34740.3|34737.9|34733.3|34730.9|34766.8|34764.4|34731.3|34728.9|589
1640020500000|2021-12-20 17:15:00|34732.8|34730.4|34780.3|34777.9|34800.3|34797.9|34722.3|34719.9|1068
1640020800000|2021-12-20 17:20:00|34780.8|34778.4|34739.3|34736.9|34780.8|34778.4|34731.3|34728.9|849
1640021100000|2021-12-20 17:25:00|34738.8|34736.4|34750.3|34747.9|34755.3|34752.9|34733.3|34730.9|451
1640021400000|2021-12-20 17:30:00|34749.3|34746.9|34694.3|34691.9|34754.3|34751.9|34682.3|34679.9|916
1640021700000|2021-12-20 17:35:00|34693.8|34691.4|34716.8|34714.4|34725.3|34722.9|34684.3|34681.9|759
1640022000000|2021-12-20 17:40:00|34717.3|34714.9|34722.3|34719.9|34729.3|34726.9|34709.3|34706.9|789
1640022300000|2021-12-20 17:45:00|34721.8|34719.4|34731.3|34728.9|34738.3|34735.9|34710.8|34708.4|682
1640022600000|2021-12-20 17:50:00|34730.8|34728.4|34739.3|34736.9|34758.3|34755.9|34719.3|34716.9|636
1640022900000|2021-12-20 17:55:00|34739.8|34737.4|34702.8|34700.4|34740.3|34737.9|34698.3|34695.9|566
1640023200000|2021-12-20 18:00:00|34701.8|34699.4|34691.3|34688.9|34709.8|34707.4|34683.3|34680.9|698
1640023500000|2021-12-20 18:05:00|34690.8|34688.4|34741.3|34738.9|34741.3|34738.9|34690.8|34688.4|698
1640023800000|2021-12-20 18:10:00|34739.8|34737.4|34752.8|34750.4|34758.3|34755.9|34722.8|34720.4|1108
1640024100000|2021-12-20 18:15:00|34751.8|34749.4|34747.3|34744.9|34768.8|34766.4|34739.8|34737.4|879
1640024400000|2021-12-20 18:20:00|34746.8|34744.4|34755.8|34753.4|34766.8|34764.4|34731.3|34728.9|652
1640024700000|2021-12-20 18:25:00|34757.8|34755.4|34757.3|34754.9|34764.8|34762.4|34746.8|34744.4|590
1640025000000|2021-12-20 18:30:00|34756.8|34754.4|34726.3|34723.9|34763.3|34760.9|34718.8|34716.4|733
1640025300000|2021-12-20 18:35:00|34724.8|34722.4|34797.3|34794.9|34799.3|34796.9|34722.3|34719.9|1028
1640025600000|2021-12-20 18:40:00|34797.8|34795.4|34813.3|34810.9|34847.3|34844.9|34792.3|34789.9|2117
1640025900000|2021-12-20 18:45:00|34812.8|34810.4|34823.8|34821.4|34828.3|34825.9|34803.3|34800.9|952
1640026200000|2021-12-20 18:50:00|34823.3|34820.9|34849.3|34846.9|34852.8|34850.4|34800.3|34797.9|1187
1640026500000|2021-12-20 18:55:00|34849.8|34847.4|34830.3|34827.9|34868.3|34865.9|34819.3|34816.9|1442
1640026800000|2021-12-20 19:00:00|34829.3|34826.9|34841.3|34838.9|34866.3|34863.9|34819.3|34816.9|1677
1640027100000|2021-12-20 19:05:00|34841.8|34839.4|34870.3|34867.9|34873.8|34871.4|34838.3|34835.9|999
1640027400000|2021-12-20 19:10:00|34869.3|34866.9|34856.8|34854.4|34870.8|34868.4|34848.3|34845.9|1199
1640027700000|2021-12-20 19:15:00|34856.3|34853.9|34876.3|34873.9|34888.3|34885.9|34855.8|34853.4|1034
1640028000000|2021-12-20 19:20:00|34875.8|34873.4|34869.8|34867.4|34891.8|34889.4|34861.8|34859.4|1056
1640028300000|2021-12-20 19:25:00|34870.3|34867.9|34847.8|34845.4|34876.8|34874.4|34834.3|34831.9|1065
1640028600000|2021-12-20 19:30:00|34846.3|34843.9|34814.3|34811.9|34853.8|34851.4|34802.3|34799.9|1362
1640028900000|2021-12-20 19:35:00|34813.8|34811.4|34810.3|34807.9|34823.3|34820.9|34795.8|34793.4|855
1640029200000|2021-12-20 19:40:00|34810.8|34808.4|34819.8|34817.4|34828.8|34826.4|34806.8|34804.4|687
1640029500000|2021-12-20 19:45:00|34819.3|34816.9|34809.3|34806.9|34823.8|34821.4|34794.3|34791.9|629
1640029800000|2021-12-20 19:50:00|34808.8|34806.4|34841.3|34838.9|34849.3|34846.9|34808.3|34805.9|691
1640030100000|2021-12-20 19:55:00|34841.8|34839.4|34815.3|34812.9|34867.3|34864.9|34804.3|34801.9|1662
1640030400000|2021-12-20 20:00:00|34816.3|34813.9|34835.3|34832.9|34860.3|34857.9|34815.3|34812.9|1143
1640030700000|2021-12-20 20:05:00|34836.3|34833.9|34838.3|34835.9|34852.8|34850.4|34811.8|34809.4|811
1640031000000|2021-12-20 20:10:00|34837.8|34835.4|34818.3|34815.9|34856.8|34854.4|34817.3|34814.9|1331
1640031300000|2021-12-20 20:15:00|34817.3|34814.9|34843.3|34840.9|34871.3|34868.9|34811.3|34808.9|1720
1640031600000|2021-12-20 20:20:00|34844.4|34842|34837.9|34835.5|34888.9|34886.5|34826.4|34824|2256
1640031900000|2021-12-20 20:25:00|34838.4|34836|34870.9|34868.5|34886.4|34884|34834.9|34832.5|926
1640032200000|2021-12-20 20:30:00|34870.4|34868|34827.9|34825.5|34872.4|34870|34819.4|34817|1343
1640032500000|2021-12-20 20:35:00|34828.4|34826|34830.9|34828.5|34844.9|34842.5|34813.9|34811.5|1079
1640032800000|2021-12-20 20:40:00|34831.4|34829|34851.4|34849|34871.4|34869|34826.9|34824.5|1390
1640033100000|2021-12-20 20:45:00|34850.9|34848.5|34868.4|34866|34896.4|34894|34830.9|34828.5|1964
1640033400000|2021-12-20 20:50:00|34868.9|34866.5|34926.4|34924|34947.4|34945|34868.9|34866.5|3459
1640033700000|2021-12-20 20:55:00|34926.9|34924.5|34941.4|34939|34974.9|34972.5|34916.9|34914.5|4695
1640034000000|2021-12-20 21:00:00|34937.4|34935|34936.6|34931.8|34953.1|34948.3|34918.1|34913.3|1472
1640034300000|2021-12-20 21:05:00|34934.6|34929.8|34968.1|34963.3|34968.1|34963.3|34929.6|34924.8|673
1640034600000|2021-12-20 21:10:00|34967.1|34962.3|35007.6|35002.8|35010.1|35005.3|34966.6|34961.8|732
1640034900000|2021-12-20 21:15:00|35009.1|35004.3|35038.6|35033.8|35042.6|35037.8|34999.6|34994.8|941
1640035200000|2021-12-20 21:20:00|35038.1|35033.3|35022.6|35017.8|35038.6|35033.8|35015.1|35010.3|267
1640035500000|2021-12-20 21:25:00|35023.1|35018.3|35026.1|35021.3|35030.6|35025.8|35017.1|35012.3|307
1640035800000|2021-12-20 21:30:00|35025.6|35020.8|35019.6|35014.8|35035.1|35030.3|35017.1|35012.3|225
1640036100000|2021-12-20 21:35:00|35021.1|35016.3|35029.6|35024.8|35030.6|35025.8|35019.1|35014.3|137
1640036400000|2021-12-20 21:40:00|35030.1|35025.3|35022.1|35017.3|35033.1|35028.3|35017.1|35012.3|172
1640036700000|2021-12-20 21:45:00|35022.6|35017.8|35028.1|35023.3|35033.1|35028.3|35019.6|35014.8|179
1640037000000|2021-12-20 21:50:00|35027.6|35022.8|35030.1|35025.3|35031.1|35026.3|35015.1|35010.3|224
1640037300000|2021-12-20 21:55:00|35029.6|35024.8|35030.6|35020.8|35032.9|35026.3|35026.6|35020.8|116
1640037600000|2021-12-20 22:00:00|35033.6|35023.8|35032.1|35022.3|35033.6|35023.8|35029.2|35019.4|0
1640037900000|2021-12-20 22:05:00|35032|35022.2|35032.9|35023.1|35032.9|35023.1|35031.5|35021.7|0
1640038200000|2021-12-20 22:10:00|35032.6|35022.8|35030.5|35020.7|35033.1|35023.3|35030.5|35020.7|0
1640038500000|2021-12-20 22:15:00|35031.1|35021.3|35029.5|35019.7|35032.2|35022.4|35029.5|35019.7|0
1640038800000|2021-12-20 22:20:00|35029.4|35019.6|35030.5|35020.7|35030.8|35021|35028.5|35018.7|0
1640039100000|2021-12-20 22:25:00|35028.5|35018.7|35029.4|35019.6|35032.6|35022.8|35027.5|35017.7|0
1640039400000|2021-12-20 22:30:00|35029.3|35019.5|35027.1|35017.3|35029.4|35019.6|35027.1|35017.3|0
1640039700000|2021-12-20 22:35:00|35025.1|35015.3|35021.6|35011.8|35025.3|35015.5|35021.6|35011.8|0
1640040000000|2021-12-20 22:40:00|35021.5|35011.7|35019.9|35010.1|35021.5|35011.7|35018.2|35008.4|0
1640040300000|2021-12-20 22:45:00|35019.8|35010|35019.6|35009.8|35021|35011.2|35019.6|35009.8|0
1640040600000|2021-12-20 22:50:00|35019.9|35010.1|35021.4|35011.6|35021.5|35011.7|35018.5|35008.7|0
1640040900000|2021-12-20 22:55:00|35021.5|35011.7|35021.4|35011.6|35021.5|35011.7|35017.9|35008.1|0
1640041200000|2021-12-20 23:00:00|35020.6|35015.8|35011.6|35006.8|35054.6|35049.8|35011.1|35006.3|425
1640041500000|2021-12-20 23:05:00|35012.1|35007.3|35021.6|35016.8|35027.6|35022.8|35011.6|35006.8|315
1640041800000|2021-12-20 23:10:00|35022.1|35017.3|35021.6|35016.8|35025.1|35020.3|35014.1|35009.3|183
1640042100000|2021-12-20 23:15:00|35021.1|35016.3|35037.6|35032.8|35042.6|35037.8|35008.1|35003.3|298
1640042400000|2021-12-20 23:20:00|35038.6|35033.8|35049.1|35044.3|35051.6|35046.8|35035.1|35030.3|247
1640042700000|2021-12-20 23:25:00|35048.6|35043.8|35057.6|35052.8|35059.1|35054.3|35047.6|35042.8|240
1640043000000|2021-12-20 23:30:00|35059.1|35054.3|35064.6|35059.8|35067.1|35062.3|35056.6|35051.8|205
1640043300000|2021-12-20 23:35:00|35066.6|35061.8|35077.6|35072.8|35088.6|35083.8|35065.6|35060.8|303
1640043600000|2021-12-20 23:40:00|35078.1|35073.3|35089.1|35084.3|35091.6|35086.8|35074.6|35069.8|220
1640043900000|2021-12-20 23:45:00|35089.6|35084.8|35078.6|35073.8|35095.6|35090.8|35071.6|35066.8|266
1640044200000|2021-12-20 23:50:00|35079.1|35074.3|35069.6|35064.8|35079.6|35074.8|35065.1|35060.3|266
1640044500000|2021-12-20 23:55:00|35068.6|35063.8|35080.6|35075.8|35086.6|35081.8|35067.6|35062.8|193
1640044800000|2021-12-21 00:00:00|35081.1|35076.3|35057.6|35052.8|35085.1|35080.3|35055.1|35050.3|268
1640045100000|2021-12-21 00:05:00|35057.1|35052.3|35064.1|35059.3|35071.1|35066.3|35056.6|35051.8|134
1640045400000|2021-12-21 00:10:00|35063.6|35058.8|35071.6|35066.8|35079.6|35074.8|35058.1|35053.3|164
1640045700000|2021-12-21 00:15:00|35072.6|35067.8|35053.6|35048.8|35074.6|35069.8|35046.1|35041.3|264
1640046000000|2021-12-21 00:20:00|35054.1|35049.3|35030.6|35025.8|35055.6|35050.8|35029.1|35024.3|167
1640046300000|2021-12-21 00:25:00|35031.1|35026.3|35023.6|35018.8|35043.1|35038.3|35019.6|35014.8|161
1640046600000|2021-12-21 00:30:00|35024.1|35019.3|35019.6|35014.8|35029.6|35024.8|35009.6|35004.8|345
1640046900000|2021-12-21 00:35:00|35021.1|35016.3|35048.6|35043.8|35057.6|35052.8|35020.6|35015.8|204
1640047200000|2021-12-21 00:40:00|35049.1|35044.3|35058.1|35053.3|35066.6|35061.8|35047.6|35042.8|219
1640047500000|2021-12-21 00:45:00|35058.6|35053.8|35040.6|35035.8|35063.6|35058.8|35040.1|35035.3|147
1640047800000|2021-12-21 00:50:00|35040.1|35035.3|35038.6|35033.8|35048.6|35043.8|35037.1|35032.3|104
1640048100000|2021-12-21 00:55:00|35038.1|35033.3|35037.6|35032.8|35042.1|35037.3|35033.6|35028.8|78
1640048400000|2021-12-21 01:00:00|35037.1|35032.3|34998.6|34993.8|35046.6|35041.8|34978.6|34973.8|496
1640048700000|2021-12-21 01:05:00|34997.6|34992.8|35006.6|35001.8|35017.6|35012.8|34994.6|34989.8|238
1640049000000|2021-12-21 01:10:00|35006.1|35001.3|35025.6|35020.8|35033.6|35028.8|35006.1|35001.3|203
1640049300000|2021-12-21 01:15:00|35025.1|35020.3|35024.6|35019.8|35038.1|35033.3|35023.6|35018.8|204
1640049600000|2021-12-21 01:20:00|35024.1|35019.3|35024.1|35019.3|35047.6|35042.8|35022.6|35017.8|238
1640049900000|2021-12-21 01:25:00|35024.6|35019.8|35050.6|35045.8|35051.1|35046.3|35021.1|35016.3|167
1640050200000|2021-12-21 01:30:00|35048.1|35043.3|35082.6|35077.8|35085.1|35080.3|35046.1|35041.3|286
1640050500000|2021-12-21 01:35:00|35083.1|35078.3|35089.6|35084.8|35114.6|35109.8|35075.6|35070.8|491
1640050800000|2021-12-21 01:40:00|35090.1|35085.3|35107.1|35102.3|35112.6|35107.8|35085.6|35080.8|206
1640051100000|2021-12-21 01:45:00|35107.6|35102.8|35114.1|35109.3|35121.6|35116.8|35102.6|35097.8|266
1640051400000|2021-12-21 01:50:00|35114.6|35109.8|35117.6|35112.8|35129.6|35124.8|35112.6|35107.8|333
1640051700000|2021-12-21 01:55:00|35118.1|35113.3|35114.1|35109.3|35122.1|35117.3|35109.1|35104.3|197
1640052000000|2021-12-21 02:00:00|35114.6|35109.8|35114.6|35109.8|35121.1|35116.3|35109.1|35104.3|189
1640052300000|2021-12-21 02:05:00|35114.1|35109.3|35109.6|35104.8|35121.1|35116.3|35105.6|35100.8|75
1640052600000|2021-12-21 02:10:00|35110.1|35105.3|35106.6|35101.8|35113.6|35108.8|35104.1|35099.3|81
1640052900000|2021-12-21 02:15:00|35106.1|35101.3|35100.6|35095.8|35111.6|35106.8|35095.1|35090.3|123
1640053200000|2021-12-21 02:20:00|35100.1|35095.3|35103.1|35098.3|35106.6|35101.8|35099.1|35094.3|82
1640053500000|2021-12-21 02:25:00|35102.6|35097.8|35094.6|35089.8|35103.6|35098.8|35094.1|35089.3|115
1640053800000|2021-12-21 02:30:00|35094.1|35089.3|35100.6|35095.8|35104.1|35099.3|35089.6|35084.8|123
1640054100000|2021-12-21 02:35:00|35101.1|35096.3|35085.6|35080.8|35104.6|35099.8|35084.1|35079.3|153
1640054400000|2021-12-21 02:40:00|35084.6|35079.8|35059.6|35054.8|35088.1|35083.3|35057.6|35052.8|208
1640054700000|2021-12-21 02:45:00|35060.1|35055.3|35081.6|35076.8|35081.6|35076.8|35059.6|35054.8|128
1640055000000|2021-12-21 02:50:00|35082.1|35077.3|35092.1|35087.3|35097.1|35092.3|35081.6|35076.8|129
1640055300000|2021-12-21 02:55:00|35092.6|35087.8|35089.6|35084.8|35098.6|35093.8|35088.6|35083.8|113
1640055600000|2021-12-21 03:00:00|35089.1|35084.3|35113.6|35108.8|35118.1|35113.3|35087.6|35082.8|252
1640055900000|2021-12-21 03:05:00|35113.1|35108.3|35102.6|35097.8|35114.6|35109.8|35098.6|35093.8|147
1640056200000|2021-12-21 03:10:00|35103.1|35098.3|35105.6|35100.8|35109.6|35104.8|35100.6|35095.8|48
1640056500000|2021-12-21 03:15:00|35106.1|35101.3|35133.6|35128.8|35149.6|35144.8|35106.1|35101.3|477
1640056800000|2021-12-21 03:20:00|35133.1|35128.3|35129.6|35124.8|35137.6|35132.8|35127.1|35122.3|128
1640057100000|2021-12-21 03:25:00|35130.1|35125.3|35121.6|35116.8|35132.1|35127.3|35117.1|35112.3|97
1640057400000|2021-12-21 03:30:00|35122.1|35117.3|35114.6|35109.8|35127.6|35122.8|35114.6|35109.8|99
1640057700000|2021-12-21 03:35:00|35114.1|35109.3|35122.6|35117.8|35124.6|35119.8|35112.6|35107.8|66
1640058000000|2021-12-21 03:40:00|35122.1|35117.3|35118.6|35113.8|35122.1|35117.3|35116.6|35111.8|59
1640058300000|2021-12-21 03:45:00|35117.6|35112.8|35105.6|35100.8|35118.6|35113.8|35100.1|35095.3|147
1640058600000|2021-12-21 03:50:00|35105.1|35100.3|35132.1|35127.3|35132.6|35127.8|35104.1|35099.3|188
1640058900000|2021-12-21 03:55:00|35132.6|35127.8|35134.6|35129.8|35139.1|35134.3|35130.6|35125.8|228
1640059200000|2021-12-21 04:00:00|35135.6|35130.8|35129.6|35124.8|35135.6|35130.8|35127.1|35122.3|70
1640059500000|2021-12-21 04:05:00|35129.1|35124.3|35122.6|35117.8|35137.6|35132.8|35121.6|35116.8|45
1640059800000|2021-12-21 04:10:00|35123.1|35118.3|35128.6|35123.8|35128.6|35123.8|35117.1|35112.3|66
1640060100000|2021-12-21 04:15:00|35128.1|35123.3|35121.6|35116.8|35129.6|35124.8|35119.6|35114.8|37
1640060400000|2021-12-21 04:20:00|35120.6|35115.8|35126.6|35121.8|35126.6|35121.8|35111.6|35106.8|49
1640060700000|2021-12-21 04:25:00|35127.1|35122.3|35135.6|35130.8|35136.6|35131.8|35122.6|35117.8|48
1640061000000|2021-12-21 04:30:00|35136.1|35131.3|35129.6|35124.8|35138.6|35133.8|35128.1|35123.3|56
1640061300000|2021-12-21 04:35:00|35129.1|35124.3|35127.6|35122.8|35131.6|35126.8|35124.6|35119.8|64
1640061600000|2021-12-21 04:40:00|35127.1|35122.3|35129.6|35124.8|35136.1|35131.3|35124.6|35119.8|91
1640061900000|2021-12-21 04:45:00|35129.1|35124.3|35131.6|35126.8|35133.6|35128.8|35119.6|35114.8|102
1640062200000|2021-12-21 04:50:00|35131.1|35126.3|35135.6|35130.8|35135.6|35130.8|35128.1|35123.3|64
1640062500000|2021-12-21 04:55:00|35135.1|35130.3|35127.1|35122.3|35136.6|35131.8|35127.1|35122.3|67
1640062800000|2021-12-21 05:00:00|35128.6|35123.8|35154.6|35149.8|35169.6|35164.8|35128.6|35123.8|681
1640063100000|2021-12-21 05:05:00|35155.1|35150.3|35166.1|35161.3|35168.1|35163.3|35151.6|35146.8|182
1640063400000|2021-12-21 05:10:00|35165.6|35160.8|35172.6|35167.8|35174.6|35169.8|35157.6|35152.8|130
1640063700000|2021-12-21 05:15:00|35172.1|35167.3|35173.6|35168.8|35179.6|35174.8|35168.1|35163.3|115
1640064000000|2021-12-21 05:20:00|35174.1|35169.3|35181.6|35176.8|35182.1|35177.3|35168.1|35163.3|81
1640064300000|2021-12-21 05:25:00|35181.1|35176.3|35177.6|35172.8|35181.6|35176.8|35174.6|35169.8|99
1640064600000|2021-12-21 05:30:00|35177.1|35172.3|35177.6|35172.8|35178.6|35173.8|35172.6|35167.8|81
1640064900000|2021-12-21 05:35:00|35178.1|35173.3|35172.1|35167.3|35179.1|35174.3|35166.1|35161.3|132
1640065200000|2021-12-21 05:40:00|35171.6|35166.8|35186.6|35181.8|35189.6|35184.8|35171.6|35166.8|147
1640065500000|2021-12-21 05:45:00|35186.1|35181.3|35192.6|35187.8|35193.6|35188.8|35179.1|35174.3|125
1640065800000|2021-12-21 05:50:00|35190.6|35185.8|35193.1|35188.3|35199.6|35194.8|35190.6|35185.8|154
1640066100000|2021-12-21 05:55:00|35192.6|35187.8|35204.6|35199.8|35206.6|35201.8|35192.1|35187.3|249
1640066400000|2021-12-21 06:00:00|35204.1|35199.3|35214.6|35209.8|35216.6|35211.8|35199.1|35194.3|304
1640066700000|2021-12-21 06:05:00|35214.1|35209.3|35203.6|35198.8|35214.6|35209.8|35200.6|35195.8|180
1640067000000|2021-12-21 06:10:00|35204.1|35199.3|35205.6|35200.8|35205.6|35200.8|35193.6|35188.8|208
1640067300000|2021-12-21 06:15:00|35205.1|35200.3|35203.6|35198.8|35207.6|35202.8|35197.1|35192.3|139
1640067600000|2021-12-21 06:20:00|35204.1|35199.3|35194.6|35189.8|35205.6|35200.8|35191.6|35186.8|63
1640067900000|2021-12-21 06:25:00|35195.1|35190.3|35177.6|35172.8|35197.6|35192.8|35175.6|35170.8|227
1640068200000|2021-12-21 06:30:00|35177.1|35172.3|35183.6|35178.8|35190.6|35185.8|35177.1|35172.3|209
1640068500000|2021-12-21 06:35:00|35184.1|35179.3|35184.6|35179.8|35190.1|35185.3|35182.1|35177.3|63
1640068800000|2021-12-21 06:40:00|35184.1|35179.3|35186.1|35181.3|35188.6|35183.8|35176.1|35171.3|103
1640069100000|2021-12-21 06:45:00|35186.6|35181.8|35202.6|35197.8|35203.6|35198.8|35182.6|35177.8|92
1640069400000|2021-12-21 06:50:00|35203.1|35198.3|35226.6|35221.8|35228.6|35223.8|35203.1|35198.3|311
1640069700000|2021-12-21 06:55:00|35229.6|35224.8|35220.1|35215.3|35233.6|35228.8|35218.6|35213.8|220
1640070000000|2021-12-21 07:00:00|35219.5|35215.9|35194|35190.4|35220|35216.4|35192|35188.4|379
1640070300000|2021-12-21 07:05:00|35193|35189.4|35215|35211.4|35217|35213.4|35186|35182.4|157
1640070600000|2021-12-21 07:10:00|35215.5|35211.9|35219|35215.4|35221|35217.4|35205.5|35201.9|114
1640070900000|2021-12-21 07:15:00|35218.5|35214.9|35213|35209.4|35229.5|35225.9|35209|35205.4|171
1640071200000|2021-12-21 07:20:00|35212.5|35208.9|35211|35207.4|35214|35210.4|35195.5|35191.9|251
1640071500000|2021-12-21 07:25:00|35211.5|35207.9|35220|35216.4|35221|35217.4|35201|35197.4|270
1640071800000|2021-12-21 07:30:00|35219.5|35215.9|35182|35178.4|35219.5|35215.9|35177.5|35173.9|371
1640072100000|2021-12-21 07:35:00|35182.5|35178.9|35192|35188.4|35196.5|35192.9|35179.5|35175.9|417
1640072400000|2021-12-21 07:40:00|35192.5|35188.9|35170|35166.4|35195|35191.4|35166|35162.4|569
1640072700000|2021-12-21 07:45:00|35169.5|35165.9|35153|35149.4|35175|35171.4|35139|35135.4|577
1640073000000|2021-12-21 07:50:00|35152|35148.4|35145.5|35141.9|35161.5|35157.9|35139|35135.4|342
1640073300000|2021-12-21 07:55:00|35144.5|35140.9|35150|35146.4|35158|35154.4|35135|35131.4|452
1640073600000|2021-12-21 08:00:00|35149.5|35145.9|35104|35100.4|35149.5|35145.9|35081.5|35077.9|2250
1640073900000|2021-12-21 08:05:00|35103|35099.4|35116|35112.4|35134|35130.4|35093|35089.4|719
1640074200000|2021-12-21 08:10:00|35116.5|35112.9|35134|35130.4|35140|35136.4|35107|35103.4|568
1640074500000|2021-12-21 08:15:00|35134.5|35130.9|35115|35111.4|35138.5|35134.9|35098.5|35094.9|456
1640074800000|2021-12-21 08:20:00|35114.5|35110.9|35110|35106.4|35125|35121.4|35099.5|35095.9|314
1640075100000|2021-12-21 08:25:00|35110.5|35106.9|35077|35073.4|35111|35107.4|35073.5|35069.9|520
1640075400000|2021-12-21 08:30:00|35076|35072.4|35064|35060.4|35077|35073.4|35045|35041.4|760
1640075700000|2021-12-21 08:35:00|35063.5|35059.9|35091|35087.4|35091|35087.4|35062|35058.4|466
1640076000000|2021-12-21 08:40:00|35090.5|35086.9|35100|35096.4|35101.5|35097.9|35079|35075.4|361
1640076300000|2021-12-21 08:45:00|35099|35095.4|35103|35099.4|35118|35114.4|35096|35092.4|387
1640076600000|2021-12-21 08:50:00|35103.5|35099.9|35110.5|35106.9|35126|35122.4|35100.5|35096.9|273
1640076900000|2021-12-21 08:55:00|35110|35106.4|35122|35118.4|35127|35123.4|35108|35104.4|211
1640077200000|2021-12-21 09:00:00|35119|35115.4|35109|35105.4|35123|35119.4|35094.5|35090.9|413
1640077500000|2021-12-21 09:05:00|35109.5|35105.9|35142.5|35138.9|35149.5|35145.9|35109.5|35105.9|461
1640077800000|2021-12-21 09:10:00|35142|35138.4|35169|35165.4|35173|35169.4|35139|35135.4|559
1640078100000|2021-12-21 09:15:00|35168|35164.4|35159.5|35155.9|35174|35170.4|35157|35153.4|416
1640078400000|2021-12-21 09:20:00|35158|35154.4|35158|35154.4|35161|35157.4|35149|35145.4|207
1640078700000|2021-12-21 09:25:00|35158.5|35154.9|35166|35162.4|35169.5|35165.9|35155|35151.4|163
1640079000000|2021-12-21 09:30:00|35166.5|35162.9|35141.5|35137.9|35168.5|35164.9|35137.5|35133.9|233
1640079300000|2021-12-21 09:35:00|35141|35137.4|35149.5|35145.9|35161|35157.4|35137.5|35133.9|256
1640079600000|2021-12-21 09:40:00|35150|35146.4|35125|35121.4|35153.5|35149.9|35124|35120.4|241
1640079900000|2021-12-21 09:45:00|35125.5|35121.9|35102|35098.4|35127.5|35123.9|35098.5|35094.9|255
1640080200000|2021-12-21 09:50:00|35101.5|35097.9|35116.5|35112.9|35121.5|35117.9|35097|35093.4|247
1640080500000|2021-12-21 09:55:00|35117|35113.4|35091|35087.4|35117|35113.4|35084|35080.4|239
1640080800000|2021-12-21 10:00:00|35090.5|35086.9|35102|35098.4|35107|35103.4|35082|35078.4|316
1640081100000|2021-12-21 10:05:00|35102.5|35098.9|35112|35108.4|35117|35113.4|35094|35090.4|161
1640081400000|2021-12-21 10:10:00|35111.5|35107.9|35131|35127.4|35132|35128.4|35108|35104.4|216
1640081700000|2021-12-21 10:15:00|35131.5|35127.9|35148|35144.4|35151.5|35147.9|35131.5|35127.9|213
1640082000000|2021-12-21 10:20:00|35147|35143.4|35157|35153.4|35160.5|35156.9|35144.5|35140.9|133
1640082300000|2021-12-21 10:25:00|35157.5|35153.9|35146|35142.4|35163.5|35159.9|35142|35138.4|173
1640082600000|2021-12-21 10:30:00|35145.5|35141.9|35167|35163.4|35168|35164.4|35143|35139.4|159
1640082900000|2021-12-21 10:35:00|35166.5|35162.9|35168|35164.4|35179|35175.4|35163.5|35159.9|297
1640083200000|2021-12-21 10:40:00|35167|35163.4|35156|35152.4|35169|35165.4|35154|35150.4|166
1640083500000|2021-12-21 10:45:00|35155.5|35151.9|35173|35169.4|35181|35177.4|35155|35151.4|209
1640083800000|2021-12-21 10:50:00|35172.5|35168.9|35176|35172.4|35178|35174.4|35158|35154.4|144
1640084100000|2021-12-21 10:55:00|35176.5|35172.9|35186|35182.4|35192|35188.4|35172|35168.4|274
1640084400000|2021-12-21 11:00:00|35186.5|35182.9|35192|35188.4|35203|35199.4|35183.5|35179.9|488
1640084700000|2021-12-21 11:05:00|35192.5|35188.9|35198.5|35194.9|35202|35198.4|35184.5|35180.9|303
1640085000000|2021-12-21 11:10:00|35198|35194.4|35218|35214.4|35221|35217.4|35190.5|35186.9|468
1640085300000|2021-12-21 11:15:00|35218.5|35214.9|35244|35240.4|35247|35243.4|35213|35209.4|650
1640085600000|2021-12-21 11:20:00|35245|35241.4|35238|35234.4|35253|35249.4|35234.5|35230.9|395
1640085900000|2021-12-21 11:25:00|35238.5|35234.9|35279|35275.4|35281|35277.4|35237|35233.4|739
1640086200000|2021-12-21 11:30:00|35278|35274.4|35261|35257.4|35283|35279.4|35252.5|35248.9|502
1640086500000|2021-12-21 11:35:00|35260.5|35256.9|35251|35247.4|35272|35268.4|35251|35247.4|484
1640086800000|2021-12-21 11:40:00|35251.5|35247.9|35246|35242.4|35253|35249.4|35241|35237.4|292
1640087100000|2021-12-21 11:45:00|35246.5|35242.9|35265.5|35261.9|35266.5|35262.9|35245.5|35241.9|276
1640087400000|2021-12-21 11:50:00|35266|35262.4|35261.5|35257.9|35269|35265.4|35258|35254.4|249
1640087700000|2021-12-21 11:55:00|35262|35258.4|35253.5|35249.9|35264|35260.4|35250.5|35246.9|290
1640088000000|2021-12-21 12:00:00|35254|35250.4|35253|35249.4|35255.5|35251.9|35243.5|35239.9|382
1640088300000|2021-12-21 12:05:00|35253.5|35249.9|35247|35243.4|35255.5|35251.9|35245.5|35241.9|256
1640088600000|2021-12-21 12:10:00|35246.5|35242.9|35239|35235.4|35251.5|35247.9|35238|35234.4|211
1640088900000|2021-12-21 12:15:00|35238.5|35234.9|35239.5|35235.9|35244.5|35240.9|35236.5|35232.9|266
1640089200000|2021-12-21 12:20:00|35239|35235.4|35252|35248.4|35261|35257.4|35238.5|35234.9|225
1640089500000|2021-12-21 12:25:00|35252.5|35248.9|35249|35245.4|35263.5|35259.9|35245|35241.4|321
1640089800000|2021-12-21 12:30:00|35249.5|35245.9|35233|35229.4|35251|35247.4|35228.5|35224.9|380
1640090100000|2021-12-21 12:35:00|35233.5|35229.9|35234.5|35230.9|35241|35237.4|35226.5|35222.9|261
1640090400000|2021-12-21 12:40:00|35235|35231.4|35234|35230.4|35238|35234.4|35225|35221.4|252
1640090700000|2021-12-21 12:45:00|35234.5|35230.9|35243.5|35239.9|35255|35251.4|35229.5|35225.9|321
1640091000000|2021-12-21 12:50:00|35244|35240.4|35253|35249.4|35259.5|35255.9|35244|35240.4|209
1640091300000|2021-12-21 12:55:00|35253.5|35249.9|35255|35251.4|35257|35253.4|35248|35244.4|149
1640091600000|2021-12-21 13:00:00|35256.5|35252.9|35237.5|35233.9|35258|35254.4|35236|35232.4|461
1640091900000|2021-12-21 13:05:00|35237|35233.4|35207|35203.4|35241|35237.4|35205.5|35201.9|790
1640092200000|2021-12-21 13:10:00|35207.5|35203.9|35195|35191.4|35209.5|35205.9|35183|35179.4|765
1640092500000|2021-12-21 13:15:00|35195.5|35191.9|35213.5|35209.9|35219|35215.4|35195.5|35191.9|518
1640092800000|2021-12-21 13:20:00|35213|35209.4|35200|35196.4|35213|35209.4|35194.5|35190.9|350
1640093100000|2021-12-21 13:25:00|35199.5|35195.9|35217|35213.4|35220|35216.4|35199.5|35195.9|342
1640093400000|2021-12-21 13:30:00|35216.5|35212.9|35221.5|35217.9|35230.5|35226.9|35205|35201.4|454
1640093700000|2021-12-21 13:35:00|35221|35217.4|35211|35207.4|35224.5|35220.9|35208|35204.4|270
1640094000000|2021-12-21 13:40:00|35211.5|35207.9|35217.5|35213.9|35221|35217.4|35211|35207.4|203
1640094300000|2021-12-21 13:45:00|35217|35213.4|35205|35201.4|35230|35226.4|35200.5|35196.9|455
1640094600000|2021-12-21 13:50:00|35204.5|35200.9|35226.5|35222.9|35229|35225.4|35204|35200.4|208
1640094900000|2021-12-21 13:55:00|35227.5|35223.9|35231|35227.4|35240.5|35236.9|35221.5|35217.9|398
1640095200000|2021-12-21 14:00:00|35231.5|35227.9|35206|35202.4|35238.5|35234.9|35205.5|35201.9|361
1640095500000|2021-12-21 14:05:00|35206.5|35202.9|35215|35211.4|35217|35213.4|35204.5|35200.9|232
1640095800000|2021-12-21 14:10:00|35215.5|35211.9|35210|35206.4|35221|35217.4|35205.5|35201.9|271
1640096100000|2021-12-21 14:15:00|35210.5|35206.9|35217|35213.4|35221|35217.4|35205|35201.4|326
1640096400000|2021-12-21 14:20:00|35216.5|35212.9|35210.5|35206.9|35225.5|35221.9|35208.5|35204.9|433
1640096700000|2021-12-21 14:25:00|35211|35207.4|35227.5|35223.9|35231.5|35227.9|35199|35195.4|864
1640097000000|2021-12-21 14:30:00|35226.9|35224.5|35255.4|35253|35315.4|35313|35226.4|35224|6204
1640097300000|2021-12-21 14:35:00|35254.9|35252.5|35327.4|35325|35344.9|35342.5|35253.9|35251.5|3817
1640097600000|2021-12-21 14:40:00|35326.9|35324.5|35249.9|35247.5|35334.9|35332.5|35229.4|35227|4187
1640097900000|2021-12-21 14:45:00|35250.9|35248.5|35201.4|35199|35255.9|35253.5|35197.9|35195.5|3176
1640098200000|2021-12-21 14:50:00|35201.9|35199.5|35197.9|35195.5|35220.9|35218.5|35159.9|35157.5|3570
1640098500000|2021-12-21 14:55:00|35198.4|35196|35219.9|35217.5|35229.9|35227.5|35181.4|35179|1623
1640098800000|2021-12-21 15:00:00|35219.4|35217|35222.4|35220|35257.9|35255.5|35219.4|35217|2440
1640099100000|2021-12-21 15:05:00|35221.9|35219.5|35253.4|35251|35256.4|35254|35215.9|35213.5|1659
1640099400000|2021-12-21 15:10:00|35253.9|35251.5|35298.7|35296.3|35300.2|35297.8|35243.4|35241|1997
1640099700000|2021-12-21 15:15:00|35296.7|35294.3|35313.7|35311.3|35323.7|35321.3|35293.2|35290.8|1679
1640100000000|2021-12-21 15:20:00|35313.2|35310.8|35270.2|35267.8|35340.2|35337.8|35266.7|35264.3|2551
1640100300000|2021-12-21 15:25:00|35269.7|35267.3|35192.2|35189.8|35272.7|35270.3|35183.2|35180.8|3858
1640100600000|2021-12-21 15:30:00|35193.2|35190.8|35212.7|35210.3|35231.2|35228.8|35193.2|35190.8|1732
1640100900000|2021-12-21 15:35:00|35212.2|35209.8|35214.7|35212.3|35229.2|35226.8|35175.2|35172.8|2348
1640101200000|2021-12-21 15:40:00|35214.2|35211.8|35257.7|35255.3|35260.7|35258.3|35207.2|35204.8|1580
1640101500000|2021-12-21 15:45:00|35257.2|35254.8|35260.2|35257.8|35273.2|35270.8|35216.2|35213.8|1510
1640101800000|2021-12-21 15:50:00|35256.7|35254.3|35276.7|35274.3|35279.7|35277.3|35246.2|35243.8|962
1640102100000|2021-12-21 15:55:00|35275.7|35273.3|35276.2|35273.8|35288.7|35286.3|35266.7|35264.3|996
1640102400000|2021-12-21 16:00:00|35276.7|35274.3|35288.7|35286.3|35290.2|35287.8|35257.2|35254.8|1113
1640102700000|2021-12-21 16:05:00|35289.2|35286.8|35350.7|35348.3|35358.2|35355.8|35288.2|35285.8|2167
1640103000000|2021-12-21 16:10:00|35351.2|35348.8|35329.7|35327.3|35353.7|35351.3|35326.7|35324.3|1560
1640103300000|2021-12-21 16:15:00|35330.7|35328.3|35309.2|35306.8|35334.7|35332.3|35292.2|35289.8|1341
1640103600000|2021-12-21 16:20:00|35308.7|35306.3|35309.2|35306.8|35327.2|35324.8|35296.2|35293.8|1148
1640103900000|2021-12-21 16:25:00|35309.7|35307.3|35298.2|35295.8|35309.7|35307.3|35294.2|35291.8|795
1640104200000|2021-12-21 16:30:00|35299.2|35296.8|35311.2|35308.8|35325.2|35322.8|35291.7|35289.3|722
1640104500000|2021-12-21 16:35:00|35310.2|35307.8|35370.7|35368.3|35371.7|35369.3|35308.7|35306.3|1290
1640104800000|2021-12-21 16:40:00|35370.2|35367.8|35448.2|35445.8|35448.2|35445.8|35369.7|35367.3|2500
1640105100000|2021-12-21 16:45:00|35448.7|35446.3|35414.2|35411.8|35453.2|35450.8|35408.2|35405.8|1967
1640105400000|2021-12-21 16:50:00|35415.2|35412.8|35417.7|35415.3|35422.2|35419.8|35400.2|35397.8|991
1640105700000|2021-12-21 16:55:00|35417.2|35414.8|35388.7|35386.3|35417.7|35415.3|35375.2|35372.8|1499
1640106000000|2021-12-21 17:00:00|35389.2|35386.8|35389.7|35387.3|35408.2|35405.8|35382.2|35379.8|916
1640106300000|2021-12-21 17:05:00|35390.2|35387.8|35418.2|35415.8|35427.7|35425.3|35383.7|35381.3|1002
1640106600000|2021-12-21 17:10:00|35417.7|35415.3|35451.2|35448.8|35461.7|35459.3|35408.7|35406.3|1565
1640106900000|2021-12-21 17:15:00|35450.7|35448.3|35445.2|35442.8|35465.2|35462.8|35432.7|35430.3|1064
1640107200000|2021-12-21 17:20:00|35444.7|35442.3|35447.7|35445.3|35449.2|35446.8|35426.7|35424.3|777
1640107500000|2021-12-21 17:25:00|35447.2|35444.8|35456.7|35454.3|35457.2|35454.8|35428.2|35425.8|660
1640107800000|2021-12-21 17:30:00|35457.2|35454.8|35470.2|35467.8|35479.2|35476.8|35452.2|35449.8|1001
1640108100000|2021-12-21 17:35:00|35470.7|35468.3|35467.2|35464.8|35479.2|35476.8|35458.7|35456.3|755
1640108400000|2021-12-21 17:40:00|35468.2|35465.8|35450.2|35447.8|35472.2|35469.8|35446.2|35443.8|871
1640108700000|2021-12-21 17:45:00|35451.7|35449.3|35470.7|35468.3|35477.2|35474.8|35446.7|35444.3|502
1640109000000|2021-12-21 17:50:00|35471.2|35468.8|35489.7|35487.3|35501.2|35498.8|35463.7|35461.3|1258
1640109300000|2021-12-21 17:55:00|35490.2|35487.8|35505.7|35503.3|35511.2|35508.8|35487.7|35485.3|1261
1640109600000|2021-12-21 18:00:00|35505.2|35502.8|35483.7|35481.3|35506.2|35503.8|35482.2|35479.8|961
1640109900000|2021-12-21 18:05:00|35483.2|35480.8|35477.7|35475.3|35485.2|35482.8|35468.2|35465.8|670
1640110200000|2021-12-21 18:10:00|35478.2|35475.8|35464.2|35461.8|35480.2|35477.8|35457.2|35454.8|615
1640110500000|2021-12-21 18:15:00|35464.7|35462.3|35457.2|35454.8|35467.2|35464.8|35446.2|35443.8|917
1640110800000|2021-12-21 18:20:00|35456.7|35454.3|35473.2|35470.8|35484.7|35482.3|35454.7|35452.3|1023
1640111100000|2021-12-21 18:25:00|35473.7|35471.3|35465.7|35463.3|35482.2|35479.8|35459.7|35457.3|643
1640111400000|2021-12-21 18:30:00|35466.2|35463.8|35474.2|35471.8|35476.2|35473.8|35457.2|35454.8|644
1640111700000|2021-12-21 18:35:00|35474.7|35472.3|35477.2|35474.8|35492.2|35489.8|35470.2|35467.8|978
1640112000000|2021-12-21 18:40:00|35477.7|35475.3|35492.7|35490.3|35494.7|35492.3|35472.2|35469.8|733
1640112300000|2021-12-21 18:45:00|35493.2|35490.8|35497.2|35494.8|35505.7|35503.3|35485.7|35483.3|735
1640112600000|2021-12-21 18:50:00|35498.2|35495.8|35476.2|35473.8|35499.2|35496.8|35471.2|35468.8|758
1640112900000|2021-12-21 18:55:00|35477.2|35474.8|35469.2|35466.8|35481.2|35478.8|35466.2|35463.8|568
1640113200000|2021-12-21 19:00:00|35469.7|35467.3|35479.2|35476.8|35492.2|35489.8|35456.2|35453.8|1079
1640113500000|2021-12-21 19:05:00|35479.7|35477.3|35475.2|35472.8|35483.2|35480.8|35467.2|35464.8|642
1640113800000|2021-12-21 19:10:00|35474.7|35472.3|35468.7|35466.3|35480.7|35478.3|35465.2|35462.8|395
1640114100000|2021-12-21 19:15:00|35468.2|35465.8|35460.2|35457.8|35471.2|35468.8|35456.2|35453.8|510
1640114400000|2021-12-21 19:20:00|35459.7|35457.3|35438.7|35436.3|35462.7|35460.3|35434.7|35432.3|890
1640114700000|2021-12-21 19:25:00|35439.2|35436.8|35469.2|35466.8|35470.2|35467.8|35437.2|35434.8|511
1640115000000|2021-12-21 19:30:00|35469.7|35467.3|35473.7|35471.3|35479.2|35476.8|35463.7|35461.3|667
1640115300000|2021-12-21 19:35:00|35474.2|35471.8|35421.7|35419.3|35477.2|35474.8|35420.2|35417.8|845
1640115600000|2021-12-21 19:40:00|35422.7|35420.3|35433.7|35431.3|35444.2|35441.8|35419.2|35416.8|875
1640115900000|2021-12-21 19:45:00|35434.2|35431.8|35459.7|35457.3|35476.2|35473.8|35431.7|35429.3|895
1640116200000|2021-12-21 19:50:00|35459.2|35456.8|35465.7|35463.3|35472.2|35469.8|35457.2|35454.8|310
1640116500000|2021-12-21 19:55:00|35465.2|35462.8|35482.2|35479.8|35486.7|35484.3|35458.7|35456.3|1251
1640116800000|2021-12-21 20:00:00|35482.7|35480.3|35477.2|35474.8|35486.2|35483.8|35467.7|35465.3|719
1640117100000|2021-12-21 20:05:00|35476.7|35474.3|35467.7|35465.3|35477.7|35475.3|35463.2|35460.8|539
1640117400000|2021-12-21 20:10:00|35468.2|35465.8|35490.7|35488.3|35494.2|35491.8|35465.2|35462.8|883
1640117700000|2021-12-21 20:15:00|35491.2|35488.8|35488.2|35485.8|35501.2|35498.8|35476.2|35473.8|1120
1640118000000|2021-12-21 20:20:00|35487.4|35485|35478.9|35476.5|35502.4|35500|35473.9|35471.5|1489
1640118300000|2021-12-21 20:25:00|35478.4|35476|35472.4|35470|35491.4|35489|35469.9|35467.5|934
1640118600000|2021-12-21 20:30:00|35471.9|35469.5|35464.4|35462|35483.4|35481|35461.4|35459|1082
1640118900000|2021-12-21 20:35:00|35463.9|35461.5|35451.4|35449|35474.4|35472|35440.4|35438|1145
1640119200000|2021-12-21 20:40:00|35450.4|35448|35415.4|35413|35452.9|35450.5|35413.4|35411|1228
1640119500000|2021-12-21 20:45:00|35415.9|35413.5|35391.9|35389.5|35417.4|35415|35378.4|35376|1785
1640119800000|2021-12-21 20:50:00|35393.4|35391|35499.4|35497|35502.4|35500|35393.4|35391|3285
1640120100000|2021-12-21 20:55:00|35498.9|35496.5|35503.9|35501.5|35515.4|35513|35481.4|35479|4303
1640120400000|2021-12-21 21:00:00|35504.1|35499.3|35505.6|35500.8|35509.6|35504.8|35473.1|35468.3|1363
1640120700000|2021-12-21 21:05:00|35506.1|35501.3|35520.1|35515.3|35530.1|35525.3|35506.1|35501.3|805
1640121000000|2021-12-21 21:10:00|35521.1|35516.3|35512.1|35507.3|35532.1|35527.3|35503.1|35498.3|1293
1640121300000|2021-12-21 21:15:00|35512.6|35507.8|35521.1|35516.3|35525.1|35520.3|35510.1|35505.3|208
1640121600000|2021-12-21 21:20:00|35521.6|35516.8|35534.1|35529.3|35535.1|35530.3|35516.6|35511.8|183
1640121900000|2021-12-21 21:25:00|35533.6|35528.8|35531.1|35526.3|35534.6|35529.8|35528.6|35523.8|137
1640122200000|2021-12-21 21:30:00|35531.6|35526.8|35532.1|35527.3|35534.1|35529.3|35526.1|35521.3|138
1640122500000|2021-12-21 21:35:00|35531.6|35526.8|35529.1|35524.3|35533.6|35528.8|35527.1|35522.3|105
1640122800000|2021-12-21 21:40:00|35528.6|35523.8|35529.1|35524.3|35535.1|35530.3|35528.1|35523.3|170
1640123100000|2021-12-21 21:45:00|35528.6|35523.8|35527.1|35522.3|35532.6|35527.8|35521.6|35516.8|178
1640123400000|2021-12-21 21:50:00|35526.1|35521.3|35530.6|35525.8|35537.6|35532.8|35523.1|35518.3|164
1640123700000|2021-12-21 21:55:00|35529.6|35524.8|35529.1|35519.3|35533.6|35528.8|35523.1|35516.8|230
1640124000000|2021-12-21 22:00:00|35530.8|35521|35532.5|35522.7|35534.4|35524.6|35529.7|35519.9|0
1640124300000|2021-12-21 22:05:00|35532.4|35522.6|35531.8|35522|35532.7|35522.9|35528.8|35519|0
1640124600000|2021-12-21 22:10:00|35530.1|35520.3|35528.8|35519|35530.1|35520.3|35527.6|35517.8|0
1640124900000|2021-12-21 22:15:00|35528.7|35518.9|35526|35516.2|35529.3|35519.5|35526|35516.2|0
1640125200000|2021-12-21 22:20:00|35525.7|35515.9|35522.8|35513|35526|35516.2|35522.1|35512.3|0
1640125500000|2021-12-21 22:25:00|35522.7|35512.9|35524.3|35514.5|35525.1|35515.3|35521.1|35511.3|0
1640125800000|2021-12-21 22:30:00|35524.8|35515|35525.4|35515.6|35526.1|35516.3|35524.4|35514.6|0
1640126100000|2021-12-21 22:35:00|35525.9|35516.1|35521.8|35512|35525.9|35516.1|35521.8|35512|0
1640126400000|2021-12-21 22:40:00|35522.4|35512.6|35520|35510.2|35524.6|35514.8|35518.9|35509.1|0
1640126700000|2021-12-21 22:45:00|35520.2|35510.4|35517|35507.2|35520.2|35510.4|35516.9|35507.1|0
1640127000000|2021-12-21 22:50:00|35517.1|35507.3|35518|35508.2|35518.1|35508.3|35516.7|35506.9|0
1640127300000|2021-12-21 22:55:00|35518.5|35508.7|35519.4|35509.6|35520|35510.2|35511.5|35501.7|0
1640127600000|2021-12-21 23:00:00|35530.1|35525.3|35518.6|35513.8|35532.1|35527.3|35507.1|35502.3|241
1640127900000|2021-12-21 23:05:00|35517.6|35512.8|35517.6|35512.8|35526.1|35521.3|35510.1|35505.3|105
1640128200000|2021-12-21 23:10:00|35518.6|35513.8|35510.6|35505.8|35518.6|35513.8|35508.1|35503.3|75
1640128500000|2021-12-21 23:15:00|35511.1|35506.3|35490.1|35485.3|35511.1|35506.3|35489.6|35484.8|162
1640128800000|2021-12-21 23:20:00|35492.1|35487.3|35499.6|35494.8|35500.6|35495.8|35492.1|35487.3|84
1640129100000|2021-12-21 23:25:00|35499.1|35494.3|35495.6|35490.8|35502.1|35497.3|35490.6|35485.8|92
1640129400000|2021-12-21 23:30:00|35496.6|35491.8|35509.6|35504.8|35511.1|35506.3|35489.1|35484.3|110
1640129700000|2021-12-21 23:35:00|35510.1|35505.3|35505.6|35500.8|35510.1|35505.3|35503.6|35498.8|57
1640130000000|2021-12-21 23:40:00|35505.1|35500.3|35498.6|35493.8|35506.6|35501.8|35495.6|35490.8|81
1640130300000|2021-12-21 23:45:00|35498.1|35493.3|35493.6|35488.8|35506.6|35501.8|35492.1|35487.3|96
1640130600000|2021-12-21 23:50:00|35494.6|35489.8|35499.6|35494.8|35499.6|35494.8|35492.6|35487.8|40
1640130900000|2021-12-21 23:55:00|35500.1|35495.3|35499.1|35494.3|35504.1|35499.3|35495.1|35490.3|69
1640131200000|2021-12-22 00:00:00|35500.1|35495.3|35517.6|35512.8|35520.1|35515.3|35492.1|35487.3|233
1640131500000|2021-12-22 00:05:00|35517.1|35512.3|35508.6|35503.8|35521.1|35516.3|35503.6|35498.8|67
1640131800000|2021-12-22 00:10:00|35509.1|35504.3|35510.6|35505.8|35516.1|35511.3|35505.6|35500.8|52
1640132100000|2021-12-22 00:15:00|35509.6|35504.8|35493.6|35488.8|35509.6|35504.8|35491.1|35486.3|210
1640132400000|2021-12-22 00:20:00|35494.1|35489.3|35514.1|35509.3|35514.1|35509.3|35480.6|35475.8|393
1640132700000|2021-12-22 00:25:00|35512.6|35507.8|35522.1|35517.3|35529.1|35524.3|35512.6|35507.8|236
1640133000000|2021-12-22 00:30:00|35523.1|35518.3|35520.6|35515.8|35525.1|35520.3|35514.1|35509.3|83
1640133300000|2021-12-22 00:35:00|35521.1|35516.3|35515.6|35510.8|35523.1|35518.3|35513.1|35508.3|47
1640133600000|2021-12-22 00:40:00|35515.1|35510.3|35513.1|35508.3|35522.6|35517.8|35511.1|35506.3|53
1640133900000|2021-12-22 00:45:00|35513.6|35508.8|35506.1|35501.3|35517.6|35512.8|35502.1|35497.3|51
1640134200000|2021-12-22 00:50:00|35505.6|35500.8|35510.6|35505.8|35511.6|35506.8|35503.6|35498.8|59
1640134500000|2021-12-22 00:55:00|35511.1|35506.3|35501.6|35496.8|35520.1|35515.3|35497.1|35492.3|102
1640134800000|2021-12-22 01:00:00|35501.1|35496.3|35519.6|35514.8|35520.6|35515.8|35499.6|35494.8|86
1640135100000|2021-12-22 01:05:00|35520.1|35515.3|35532.6|35527.8|35541.6|35536.8|35517.6|35512.8|244
1640135400000|2021-12-22 01:10:00|35533.6|35528.8|35530.6|35525.8|35537.6|35532.8|35529.1|35524.3|92
1640135700000|2021-12-22 01:15:00|35530.1|35525.3|35529.6|35524.8|35531.1|35526.3|35523.6|35518.8|50
1640136000000|2021-12-22 01:20:00|35530.1|35525.3|35534.1|35529.3|35540.1|35535.3|35530.1|35525.3|68
1640136300000|2021-12-22 01:25:00|35533.6|35528.8|35538.1|35533.3|35542.1|35537.3|35531.1|35526.3|59
1640136600000|2021-12-22 01:30:00|35538.6|35533.8|35541.1|35536.3|35544.6|35539.8|35534.1|35529.3|111
1640136900000|2021-12-22 01:35:00|35540.6|35535.8|35553.6|35548.8|35558.1|35553.3|35540.1|35535.3|224
1640137200000|2021-12-22 01:40:00|35554.1|35549.3|35544.6|35539.8|35555.6|35550.8|35541.6|35536.8|67
1640137500000|2021-12-22 01:45:00|35544.1|35539.3|35522.6|35517.8|35544.6|35539.8|35521.1|35516.3|109
1640137800000|2021-12-22 01:50:00|35522.1|35517.3|35517.1|35512.3|35526.1|35521.3|35507.6|35502.8|143
1640138100000|2021-12-22 01:55:00|35518.1|35513.3|35514.1|35509.3|35522.1|35517.3|35513.1|35508.3|101
1640138400000|2021-12-22 02:00:00|35515.1|35510.3|35524.1|35519.3|35525.1|35520.3|35514.6|35509.8|81
1640138700000|2021-12-22 02:05:00|35525.1|35520.3|35521.6|35516.8|35525.1|35520.3|35518.1|35513.3|47
1640139000000|2021-12-22 02:10:00|35521.1|35516.3|35523.1|35518.3|35527.1|35522.3|35521.1|35516.3|59
1640139300000|2021-12-22 02:15:00|35522.6|35517.8|35504.1|35499.3|35524.1|35519.3|35504.1|35499.3|75
1640139600000|2021-12-22 02:20:00|35503.6|35498.8|35514.6|35509.8|35519.6|35514.8|35502.6|35497.8|89
1640139900000|2021-12-22 02:25:00|35515.1|35510.3|35525.1|35520.3|35525.6|35520.8|35512.1|35507.3|28
1640140200000|2021-12-22 02:30:00|35525.6|35520.8|35522.1|35517.3|35528.6|35523.8|35520.1|35515.3|65
1640140500000|2021-12-22 02:35:00|35521.6|35516.8|35518.6|35513.8|35523.1|35518.3|35516.1|35511.3|44
1640140800000|2021-12-22 02:40:00|35517.1|35512.3|35502.1|35497.3|35517.6|35512.8|35502.1|35497.3|60
1640141100000|2021-12-22 02:45:00|35502.6|35497.8|35484.6|35479.8|35502.6|35497.8|35479.1|35474.3|231
1640141400000|2021-12-22 02:50:00|35485.1|35480.3|35488.1|35483.3|35490.1|35485.3|35478.6|35473.8|108
1640141700000|2021-12-22 02:55:00|35488.6|35483.8|35489.6|35484.8|35491.6|35486.8|35485.6|35480.8|49
1640142000000|2021-12-22 03:00:00|35489.1|35484.3|35484.6|35479.8|35491.6|35486.8|35477.6|35472.8|73
1640142300000|2021-12-22 03:05:00|35485.1|35480.3|35493.6|35488.8|35495.1|35490.3|35485.1|35480.3|63
1640142600000|2021-12-22 03:10:00|35493.1|35488.3|35497.1|35492.3|35498.1|35493.3|35489.1|35484.3|63
1640142900000|2021-12-22 03:15:00|35497.6|35492.8|35498.1|35493.3|35500.6|35495.8|35494.6|35489.8|38
1640143200000|2021-12-22 03:20:00|35497.6|35492.8|35501.1|35496.3|35501.6|35496.8|35492.1|35487.3|41
1640143500000|2021-12-22 03:25:00|35500.1|35495.3|35503.1|35498.3|35509.1|35504.3|35498.6|35493.8|81
1640143800000|2021-12-22 03:30:00|35504.6|35499.8|35514.6|35509.8|35516.1|35511.3|35504.6|35499.8|30
1640144100000|2021-12-22 03:35:00|35515.1|35510.3|35512.6|35507.8|35517.1|35512.3|35510.1|35505.3|42
1640144400000|2021-12-22 03:40:00|35513.1|35508.3|35508.6|35503.8|35515.1|35510.3|35504.1|35499.3|105
1640144700000|2021-12-22 03:45:00|35508.1|35503.3|35508.6|35503.8|35509.6|35504.8|35503.1|35498.3|27
1640145000000|2021-12-22 03:50:00|35508.1|35503.3|35505.1|35500.3|35512.1|35507.3|35504.1|35499.3|19
1640145300000|2021-12-22 03:55:00|35504.1|35499.3|35502.6|35497.8|35505.6|35500.8|35501.1|35496.3|52
1640145600000|2021-12-22 04:00:00|35503.1|35498.3|35507.1|35502.3|35507.1|35502.3|35503.1|35498.3|62
1640145900000|2021-12-22 04:05:00|35507.6|35502.8|35511.1|35506.3|35517.6|35512.8|35507.6|35502.8|63
1640146200000|2021-12-22 04:10:00|35511.6|35506.8|35508.1|35503.3|35512.6|35507.8|35506.6|35501.8|14
1640146500000|2021-12-22 04:15:00|35507.6|35502.8|35510.1|35505.3|35510.1|35505.3|35507.1|35502.3|18
1640146800000|2021-12-22 04:20:00|35509.6|35504.8|35510.1|35505.3|35510.1|35505.3|35506.1|35501.3|18
1640147100000|2021-12-22 04:25:00|35509.6|35504.8|35503.1|35498.3|35511.1|35506.3|35503.1|35498.3|22
1640147400000|2021-12-22 04:30:00|35503.6|35498.8|35506.6|35501.8|35506.6|35501.8|35501.1|35496.3|26
1640147700000|2021-12-22 04:35:00|35506.1|35501.3|35507.1|35502.3|35509.1|35504.3|35504.6|35499.8|35
1640148000000|2021-12-22 04:40:00|35506.6|35501.8|35502.6|35497.8|35507.6|35502.8|35499.1|35494.3|36
1640148300000|2021-12-22 04:45:00|35503.1|35498.3|35507.1|35502.3|35508.6|35503.8|35503.1|35498.3|21
1640148600000|2021-12-22 04:50:00|35506.6|35501.8|35504.6|35499.8|35509.1|35504.3|35502.1|35497.3|22
1640148900000|2021-12-22 04:55:00|35504.1|35499.3|35502.6|35497.8|35506.6|35501.8|35499.1|35494.3|31
1640149200000|2021-12-22 05:00:00|35503.1|35498.3|35519.1|35514.3|35520.1|35515.3|35500.1|35495.3|127
1640149500000|2021-12-22 05:05:00|35518.6|35513.8|35491.6|35486.8|35519.1|35514.3|35489.6|35484.8|142
1640149800000|2021-12-22 05:10:00|35491.1|35486.3|35491.1|35486.3|35497.1|35492.3|35489.6|35484.8|65
1640150100000|2021-12-22 05:15:00|35491.6|35486.8|35485.1|35480.3|35491.6|35486.8|35485.1|35480.3|48
1640150400000|2021-12-22 05:20:00|35485.6|35480.8|35485.1|35480.3|35488.6|35483.8|35479.1|35474.3|84
1640150700000|2021-12-22 05:25:00|35486.6|35481.8|35492.6|35487.8|35493.6|35488.8|35485.6|35480.8|53
1640151000000|2021-12-22 05:30:00|35493.1|35488.3|35506.6|35501.8|35508.1|35503.3|35493.1|35488.3|74
1640151300000|2021-12-22 05:35:00|35506.1|35501.3|35503.1|35498.3|35507.1|35502.3|35502.6|35497.8|49
1640151600000|2021-12-22 05:40:00|35502.6|35497.8|35492.6|35487.8|35505.6|35500.8|35490.6|35485.8|54
1640151900000|2021-12-22 05:45:00|35493.1|35488.3|35497.6|35492.8|35498.6|35493.8|35491.1|35486.3|56
1640152200000|2021-12-22 05:50:00|35498.1|35493.3|35499.6|35494.8|35506.6|35501.8|35496.1|35491.3|33
1640152500000|2021-12-22 05:55:00|35500.1|35495.3|35511.6|35506.8|35513.1|35508.3|35497.6|35492.8|37
1640152800000|2021-12-22 06:00:00|35513.1|35508.3|35502.6|35497.8|35518.1|35513.3|35500.6|35495.8|85
1640153100000|2021-12-22 06:05:00|35503.1|35498.3|35514.6|35509.8|35522.6|35517.8|35502.1|35497.3|77
1640153400000|2021-12-22 06:10:00|35515.1|35510.3|35512.6|35507.8|35523.1|35518.3|35511.1|35506.3|41
1640153700000|2021-12-22 06:15:00|35513.1|35508.3|35530.6|35525.8|35533.1|35528.3|35511.6|35506.8|101
1640154000000|2021-12-22 06:20:00|35530.1|35525.3|35533.6|35528.8|35547.1|35542.3|35525.6|35520.8|145
1640154300000|2021-12-22 06:25:00|35534.1|35529.3|35524.1|35519.3|35534.6|35529.8|35522.1|35517.3|66
1640154600000|2021-12-22 06:30:00|35527.1|35522.3|35522.6|35517.8|35534.6|35529.8|35522.1|35517.3|68
1640154900000|2021-12-22 06:35:00|35523.1|35518.3|35506.6|35501.8|35523.6|35518.8|35504.1|35499.3|84
1640155200000|2021-12-22 06:40:00|35506.1|35501.3|35510.1|35505.3|35513.1|35508.3|35503.1|35498.3|109
1640155500000|2021-12-22 06:45:00|35509.6|35504.8|35507.6|35502.8|35509.6|35504.8|35502.1|35497.3|70
1640155800000|2021-12-22 06:50:00|35507.1|35502.3|35500.6|35495.8|35507.1|35502.3|35497.1|35492.3|50
1640156100000|2021-12-22 06:55:00|35501.1|35496.3|35493.6|35488.8|35505.6|35500.8|35488.6|35483.8|119
1640156400000|2021-12-22 07:00:00|35493|35489.4|35498|35494.4|35498|35494.4|35486|35482.4|164
1640156700000|2021-12-22 07:05:00|35497.5|35493.9|35492|35488.4|35499.5|35495.9|35485.5|35481.9|104
1640157000000|2021-12-22 07:10:00|35492.5|35488.9|35503.5|35499.9|35511.5|35507.9|35491.5|35487.9|101
1640157300000|2021-12-22 07:15:00|35504.5|35500.9|35496|35492.4|35505.5|35501.9|35491|35487.4|129
1640157600000|2021-12-22 07:20:00|35496.5|35492.9|35500|35496.4|35504|35500.4|35494|35490.4|81
1640157900000|2021-12-22 07:25:00|35500.5|35496.9|35486|35482.4|35501|35497.4|35485|35481.4|81
1640158200000|2021-12-22 07:30:00|35485.5|35481.9|35488.5|35484.9|35488.5|35484.9|35478.5|35474.9|144
1640158500000|2021-12-22 07:35:00|35488|35484.4|35478.5|35474.9|35490|35486.4|35474.5|35470.9|108
1640158800000|2021-12-22 07:40:00|35479|35475.4|35487|35483.4|35488.5|35484.9|35477.5|35473.9|99
1640159100000|2021-12-22 07:45:00|35486.5|35482.9|35478|35474.4|35486.5|35482.9|35467|35463.4|133
1640159400000|2021-12-22 07:50:00|35478.5|35474.9|35472|35468.4|35481|35477.4|35468|35464.4|87
1640159700000|2021-12-22 07:55:00|35472.5|35468.9|35476.5|35472.9|35484.5|35480.9|35470|35466.4|91
1640160000000|2021-12-22 08:00:00|35479|35475.4|35478.5|35474.9|35484.5|35480.9|35467|35463.4|363
1640160300000|2021-12-22 08:05:00|35479|35475.4|35462.5|35458.9|35480.5|35476.9|35457.5|35453.9|342
1640160600000|2021-12-22 08:10:00|35463.5|35459.9|35483|35479.4|35488.5|35484.9|35461|35457.4|181
1640160900000|2021-12-22 08:15:00|35482.5|35478.9|35469.5|35465.9|35484|35480.4|35465.5|35461.9|162
1640161200000|2021-12-22 08:20:00|35470|35466.4|35460.5|35456.9|35473.5|35469.9|35447.5|35443.9|273
1640161500000|2021-12-22 08:25:00|35460|35456.4|35452.5|35448.9|35460.5|35456.9|35447|35443.4|172
1640161800000|2021-12-22 08:30:00|35452|35448.4|35439.5|35435.9|35456.5|35452.9|35427.5|35423.9|338
1640162100000|2021-12-22 08:35:00|35440|35436.4|35424.5|35420.9|35440.5|35436.9|35421.5|35417.9|421
1640162400000|2021-12-22 08:40:00|35424|35420.4|35438.5|35434.9|35445.5|35441.9|35410.5|35406.9|351
1640162700000|2021-12-22 08:45:00|35438|35434.4|35462.5|35458.9|35465.5|35461.9|35433.5|35429.9|215
1640163000000|2021-12-22 08:50:00|35463|35459.4|35465|35461.4|35469|35465.4|35455.5|35451.9|222
1640163300000|2021-12-22 08:55:00|35464.5|35460.9|35461.5|35457.9|35470|35466.4|35458.5|35454.9|119
1640163600000|2021-12-22 09:00:00|35462|35458.4|35461.5|35457.9|35466.5|35462.9|35453.5|35449.9|154
1640163900000|2021-12-22 09:05:00|35461|35457.4|35449.5|35445.9|35461|35457.4|35449.5|35445.9|123
1640164200000|2021-12-22 09:10:00|35450|35446.4|35463.5|35459.9|35464.5|35460.9|35437|35433.4|137
1640164500000|2021-12-22 09:15:00|35463|35459.4|35481.5|35477.9|35482.5|35478.9|35457.5|35453.9|199
1640164800000|2021-12-22 09:20:00|35482|35478.4|35467|35463.4|35489|35485.4|35464|35460.4|278
1640165100000|2021-12-22 09:25:00|35467.5|35463.9|35461.5|35457.9|35472|35468.4|35460|35456.4|193
1640165400000|2021-12-22 09:30:00|35461|35457.4|35480.5|35476.9|35483.5|35479.9|35461|35457.4|174
1640165700000|2021-12-22 09:35:00|35481|35477.4|35476.5|35472.9|35483.5|35479.9|35474|35470.4|69
1640166000000|2021-12-22 09:40:00|35477|35473.4|35468.5|35464.9|35477.5|35473.9|35464.5|35460.9|73
1640166300000|2021-12-22 09:45:00|35469|35465.4|35464.5|35460.9|35473.5|35469.9|35459.5|35455.9|90
1640166600000|2021-12-22 09:50:00|35465|35461.4|35472.5|35468.9|35480.5|35476.9|35461.5|35457.9|110
1640166900000|2021-12-22 09:55:00|35472|35468.4|35461.5|35457.9|35477.5|35473.9|35455|35451.4|88
1640167200000|2021-12-22 10:00:00|35462|35458.4|35465.5|35461.9|35472.5|35468.9|35454.5|35450.9|106
1640167500000|2021-12-22 10:05:00|35466|35462.4|35471.5|35467.9|35471.5|35467.9|35459.5|35455.9|51
1640167800000|2021-12-22 10:10:00|35472|35468.4|35470.5|35466.9|35475|35471.4|35465.5|35461.9|52
1640168100000|2021-12-22 10:15:00|35471|35467.4|35476|35472.4|35480|35476.4|35470|35466.4|53
1640168400000|2021-12-22 10:20:00|35475.5|35471.9|35476.5|35472.9|35483|35479.4|35471|35467.4|66
1640168700000|2021-12-22 10:25:00|35477|35473.4|35480.5|35476.9|35484.5|35480.9|35472.5|35468.9|53
1640169000000|2021-12-22 10:30:00|35481|35477.4|35469.5|35465.9|35487|35483.4|35468.5|35464.9|98
1640169300000|2021-12-22 10:35:00|35470|35466.4|35492.5|35488.9|35492.5|35488.9|35470|35466.4|101
1640169600000|2021-12-22 10:40:00|35492|35488.4|35514.5|35510.9|35518.5|35514.9|35490.5|35486.9|579
1640169900000|2021-12-22 10:45:00|35515|35511.4|35526.5|35522.9|35528.5|35524.9|35513|35509.4|225
1640170200000|2021-12-22 10:50:00|35527|35523.4|35534|35530.4|35544|35540.4|35527|35523.4|438
1640170500000|2021-12-22 10:55:00|35533.5|35529.9|35536.5|35532.9|35543|35539.4|35533.5|35529.9|213
1640170800000|2021-12-22 11:00:00|35537.5|35533.9|35539.5|35535.9|35541.5|35537.9|35527|35523.4|212
1640171100000|2021-12-22 11:05:00|35539|35535.4|35542.5|35538.9|35545.5|35541.9|35534.5|35530.9|143
1640171400000|2021-12-22 11:10:00|35543.5|35539.9|35539.5|35535.9|35550.5|35546.9|35536|35532.4|274
1640171700000|2021-12-22 11:15:00|35539|35535.4|35545.5|35541.9|35553|35549.4|35539|35535.4|155
1640172000000|2021-12-22 11:20:00|35546|35542.4|35544.5|35540.9|35552.5|35548.9|35544.5|35540.9|92
1640172300000|2021-12-22 11:25:00|35545|35541.4|35534.5|35530.9|35546|35542.4|35533.5|35529.9|104
1640172600000|2021-12-22 11:30:00|35535|35531.4|35526.5|35522.9|35537|35533.4|35526.5|35522.9|129
1640172900000|2021-12-22 11:35:00|35526|35522.4|35521.5|35517.9|35526.5|35522.9|35520|35516.4|135
1640173200000|2021-12-22 11:40:00|35522|35518.4|35528.5|35524.9|35532|35528.4|35517.5|35513.9|164
1640173500000|2021-12-22 11:45:00|35528|35524.4|35542|35538.4|35547|35543.4|35528|35524.4|152
1640173800000|2021-12-22 11:50:00|35541|35537.4|35540.5|35536.9|35545|35541.4|35538.5|35534.9|132
1640174100000|2021-12-22 11:55:00|35541.5|35537.9|35575|35571.4|35577.5|35573.9|35540.5|35536.9|665
1640174400000|2021-12-22 12:00:00|35575.5|35571.9|35560.5|35556.9|35577|35573.4|35557|35553.4|229
1640174700000|2021-12-22 12:05:00|35560|35556.4|35562|35558.4|35562.5|35558.9|35556.5|35552.9|87
1640175000000|2021-12-22 12:10:00|35561.5|35557.9|35563.5|35559.9|35564|35560.4|35556.5|35552.9|80
1640175300000|2021-12-22 12:15:00|35563|35559.4|35553.5|35549.9|35563|35559.4|35552.5|35548.9|115
1640175600000|2021-12-22 12:20:00|35553|35549.4|35560|35556.4|35563|35559.4|35549|35545.4|103
1640175900000|2021-12-22 12:25:00|35559.5|35555.9|35546|35542.4|35561|35557.4|35543.5|35539.9|175
1640176200000|2021-12-22 12:30:00|35545|35541.4|35555|35551.4|35556|35552.4|35543.5|35539.9|92
1640176500000|2021-12-22 12:35:00|35555.5|35551.9|35551.5|35547.9|35556|35552.4|35548.5|35544.9|97
1640176800000|2021-12-22 12:40:00|35552|35548.4|35547.5|35543.9|35553|35549.4|35541|35537.4|83
1640177100000|2021-12-22 12:45:00|35547|35543.4|35544.5|35540.9|35549.5|35545.9|35544|35540.4|96
1640177400000|2021-12-22 12:50:00|35545|35541.4|35540.5|35536.9|35551|35547.4|35538.5|35534.9|146
1640177700000|2021-12-22 12:55:00|35541|35537.4|35532.5|35528.9|35545.5|35541.9|35531|35527.4|206
1640178000000|2021-12-22 13:00:00|35533|35529.4|35533|35529.4|35544.5|35540.9|35527|35523.4|293
1640178300000|2021-12-22 13:05:00|35533.5|35529.9|35535.5|35531.9|35537.5|35533.9|35530|35526.4|161
1640178600000|2021-12-22 13:10:00|35534.5|35530.9|35522|35518.4|35540.5|35536.9|35516.5|35512.9|420
1640178900000|2021-12-22 13:15:00|35522.5|35518.9|35513.5|35509.9|35525.5|35521.9|35510.5|35506.9|241
1640179200000|2021-12-22 13:20:00|35514|35510.4|35491.5|35487.9|35515.5|35511.9|35491|35487.4|306
1640179500000|2021-12-22 13:25:00|35492|35488.4|35488|35484.4|35493.5|35489.9|35466.5|35462.9|287
1640179800000|2021-12-22 13:30:00|35488.5|35484.9|35501.5|35497.9|35511|35507.4|35488|35484.4|399
1640180100000|2021-12-22 13:35:00|35502.5|35498.9|35461.5|35457.9|35508.5|35504.9|35456.5|35452.9|492
1640180400000|2021-12-22 13:40:00|35462.5|35458.9|35440.5|35436.9|35480|35476.4|35436.5|35432.9|657
1640180700000|2021-12-22 13:45:00|35440|35436.4|35455.5|35451.9|35458.5|35454.9|35440|35436.4|431
1640181000000|2021-12-22 13:50:00|35454.5|35450.9|35447.5|35443.9|35467.5|35463.9|35446.5|35442.9|494
1640181300000|2021-12-22 13:55:00|35448|35444.4|35455|35451.4|35457.5|35453.9|35448|35444.4|330
1640181600000|2021-12-22 14:00:00|35455.5|35451.9|35455|35451.4|35459.5|35455.9|35445.5|35441.9|344
1640181900000|2021-12-22 14:05:00|35455.5|35451.9|35497|35493.4|35497|35493.4|35455|35451.4|707
1640182200000|2021-12-22 14:10:00|35496|35492.4|35490.5|35486.9|35504|35500.4|35482|35478.4|378
1640182500000|2021-12-22 14:15:00|35491.5|35487.9|35485.5|35481.9|35491.5|35487.9|35478.5|35474.9|182
1640182800000|2021-12-22 14:20:00|35485|35481.4|35479.5|35475.9|35485.5|35481.9|35473.5|35469.9|111
1640183100000|2021-12-22 14:25:00|35481|35477.4|35506.5|35502.9|35510.5|35506.9|35478.5|35474.9|504
1640183400000|2021-12-22 14:30:00|35505.9|35503.5|35499.4|35497|35539.4|35537|35493.9|35491.5|3884
1640183700000|2021-12-22 14:35:00|35498.9|35496.5|35526.4|35524|35530.4|35528|35488.9|35486.5|2520
1640184000000|2021-12-22 14:40:00|35525.9|35523.5|35514.9|35512.5|35527.9|35525.5|35480.9|35478.5|2006
1640184300000|2021-12-22 14:45:00|35514.4|35512|35451.9|35449.5|35518.4|35516|35443.4|35441|2234
1640184600000|2021-12-22 14:50:00|35452.4|35450|35492.9|35490.5|35492.9|35490.5|35429.9|35427.5|2221
1640184900000|2021-12-22 14:55:00|35492.4|35490|35486.9|35484.5|35506.4|35504|35451.9|35449.5|1769
1640185200000|2021-12-22 15:00:00|35487.4|35485|35537.9|35535.5|35548.4|35546|35483.9|35481.5|2786
1640185500000|2021-12-22 15:05:00|35537.4|35535|35503.4|35501|35539.9|35537.5|35499.4|35497|1607
1640185800000|2021-12-22 15:10:00|35504.1|35501.7|35553.6|35551.2|35564.1|35561.7|35502.1|35499.7|1650
1640186100000|2021-12-22 15:15:00|35554.1|35551.7|35564.6|35562.2|35597.6|35595.2|35543.1|35540.7|2043
1640186400000|2021-12-22 15:20:00|35565.1|35562.7|35573.6|35571.2|35575.6|35573.2|35546.6|35544.2|1058
1640186700000|2021-12-22 15:25:00|35573.1|35570.7|35573.1|35570.7|35597.1|35594.7|35567.1|35564.7|1447
1640187000000|2021-12-22 15:30:00|35572.6|35570.2|35591.6|35589.2|35596.1|35593.7|35569.1|35566.7|1426
1640187300000|2021-12-22 15:35:00|35592.1|35589.7|35622.1|35619.7|35633.1|35630.7|35578.1|35575.7|2854
1640187600000|2021-12-22 15:40:00|35623.1|35620.7|35631.6|35629.2|35639.1|35636.7|35619.1|35616.7|1072
1640187900000|2021-12-22 15:45:00|35631.1|35628.7|35642.1|35639.7|35652.1|35649.7|35630.1|35627.7|1175
1640188200000|2021-12-22 15:50:00|35642.6|35640.2|35676.1|35673.7|35681.6|35679.2|35640.1|35637.7|2294
1640188500000|2021-12-22 15:55:00|35675.6|35673.2|35672.6|35670.2|35690.1|35687.7|35664.6|35662.2|1408
1640188800000|2021-12-22 16:00:00|35673.1|35670.7|35664.6|35662.2|35678.6|35676.2|35655.1|35652.7|1048
1640189100000|2021-12-22 16:05:00|35665.1|35662.7|35649.1|35646.7|35672.1|35669.7|35646.1|35643.7|913
1640189400000|2021-12-22 16:10:00|35648.6|35646.2|35682.1|35679.7|35690.1|35687.7|35645.1|35642.7|1293
1640189700000|2021-12-22 16:15:00|35682.6|35680.2|35664.6|35662.2|35683.1|35680.7|35656.1|35653.7|806
1640190000000|2021-12-22 16:20:00|35666.1|35663.7|35639.1|35636.7|35667.1|35664.7|35635.1|35632.7|890
1640190300000|2021-12-22 16:25:00|35638.1|35635.7|35654.6|35652.2|35656.6|35654.2|35627.1|35624.7|1045
1640190600000|2021-12-22 16:30:00|35655.1|35652.7|35682.1|35679.7|35692.1|35689.7|35647.1|35644.7|1118
1640190900000|2021-12-22 16:35:00|35681.1|35678.7|35675.1|35672.7|35687.1|35684.7|35667.1|35664.7|563
1640191200000|2021-12-22 16:40:00|35674.6|35672.2|35663.1|35660.7|35676.1|35673.7|35659.1|35656.7|440
1640191500000|2021-12-22 16:45:00|35663.6|35661.2|35655.6|35653.2|35663.6|35661.2|35642.6|35640.2|610
1640191800000|2021-12-22 16:50:00|35656.1|35653.7|35652.1|35649.7|35663.1|35660.7|35646.6|35644.2|537
1640192100000|2021-12-22 16:55:00|35652.6|35650.2|35662.1|35659.7|35663.1|35660.7|35645.6|35643.2|346
1640192400000|2021-12-22 17:00:00|35662.6|35660.2|35664.1|35661.7|35669.1|35666.7|35645.1|35642.7|581
1640192700000|2021-12-22 17:05:00|35664.6|35662.2|35672.6|35670.2|35675.1|35672.7|35662.1|35659.7|352
1640193000000|2021-12-22 17:10:00|35672.1|35669.7|35666.1|35663.7|35672.1|35669.7|35657.1|35654.7|485
1640193300000|2021-12-22 17:15:00|35667.1|35664.7|35659.6|35657.2|35669.1|35666.7|35653.6|35651.2|384
1640193600000|2021-12-22 17:20:00|35660.1|35657.7|35655.6|35653.2|35671.1|35668.7|35655.1|35652.7|319
1640193900000|2021-12-22 17:25:00|35656.1|35653.7|35681.6|35679.2|35685.1|35682.7|35656.1|35653.7|814
1640194200000|2021-12-22 17:30:00|35681.1|35678.7|35699.1|35696.7|35705.1|35702.7|35680.6|35678.2|748
1640194500000|2021-12-22 17:35:00|35700.1|35697.7|35691.1|35688.7|35702.6|35700.2|35684.1|35681.7|658
1640194800000|2021-12-22 17:40:00|35692.1|35689.7|35701.1|35698.7|35706.1|35703.7|35684.1|35681.7|522
1640195100000|2021-12-22 17:45:00|35700.6|35698.2|35706.1|35703.7|35707.6|35705.2|35696.6|35694.2|360
1640195400000|2021-12-22 17:50:00|35705.6|35703.2|35725.6|35723.2|35726.6|35724.2|35705.1|35702.7|934
1640195700000|2021-12-22 17:55:00|35725.1|35722.7|35722.1|35719.7|35739.1|35736.7|35721.1|35718.7|747
1640196000000|2021-12-22 18:00:00|35721.6|35719.2|35721.1|35718.7|35725.1|35722.7|35711.1|35708.7|681
1640196300000|2021-12-22 18:05:00|35722.1|35719.7|35719.6|35717.2|35725.6|35723.2|35713.6|35711.2|294
1640196600000|2021-12-22 18:10:00|35719.1|35716.7|35723.1|35720.7|35723.1|35720.7|35713.6|35711.2|206
1640196900000|2021-12-22 18:15:00|35722.6|35720.2|35719.1|35716.7|35726.6|35724.2|35714.1|35711.7|412
1640197200000|2021-12-22 18:20:00|35718.6|35716.2|35719.1|35716.7|35728.1|35725.7|35718.1|35715.7|352
1640197500000|2021-12-22 18:25:00|35719.6|35717.2|35721.1|35718.7|35727.1|35724.7|35712.1|35709.7|417
1640197800000|2021-12-22 18:30:00|35721.6|35719.2|35717.1|35714.7|35729.1|35726.7|35715.1|35712.7|506
1640198100000|2021-12-22 18:35:00|35716.6|35714.2|35697.1|35694.7|35716.6|35714.2|35694.6|35692.2|768
1640198400000|2021-12-22 18:40:00|35697.6|35695.2|35694.1|35691.7|35702.6|35700.2|35681.1|35678.7|808
1640198700000|2021-12-22 18:45:00|35693.6|35691.2|35701.1|35698.7|35708.1|35705.7|35690.1|35687.7|397
1640199000000|2021-12-22 18:50:00|35701.6|35699.2|35707.1|35704.7|35710.1|35707.7|35700.6|35698.2|369
1640199300000|2021-12-22 18:55:00|35706.6|35704.2|35686.1|35683.7|35711.1|35708.7|35683.6|35681.2|418
1640199600000|2021-12-22 19:00:00|35686.6|35684.2|35676.1|35673.7|35686.6|35684.2|35661.1|35658.7|1391
1640199900000|2021-12-22 19:05:00|35675.6|35673.2|35667.6|35665.2|35678.6|35676.2|35657.1|35654.7|770
1640200200000|2021-12-22 19:10:00|35667.1|35664.7|35676.1|35673.7|35684.1|35681.7|35663.1|35660.7|539
1640200500000|2021-12-22 19:15:00|35676.6|35674.2|35675.1|35672.7|35684.6|35682.2|35672.1|35669.7|407
1640200800000|2021-12-22 19:20:00|35674.1|35671.7|35681.6|35679.2|35691.1|35688.7|35671.1|35668.7|524
1640201100000|2021-12-22 19:25:00|35682.1|35679.7|35654.6|35652.2|35685.6|35683.2|35644.6|35642.2|1417
1640201400000|2021-12-22 19:30:00|35655.1|35652.7|35664.1|35661.7|35679.1|35676.7|35649.6|35647.2|893
1640201700000|2021-12-22 19:35:00|35664.6|35662.2|35680.1|35677.7|35682.6|35680.2|35662.6|35660.2|427
1640202000000|2021-12-22 19:40:00|35679.6|35677.2|35662.6|35660.2|35683.1|35680.7|35660.1|35657.7|737
1640202300000|2021-12-22 19:45:00|35663.1|35660.7|35677.6|35675.2|35679.6|35677.2|35662.1|35659.7|418
1640202600000|2021-12-22 19:50:00|35678.1|35675.7|35686.1|35683.7|35686.1|35683.7|35670.1|35667.7|440
1640202900000|2021-12-22 19:55:00|35685.6|35683.2|35678.6|35676.2|35688.1|35685.7|35674.1|35671.7|582
1640203200000|2021-12-22 20:00:00|35679.1|35676.7|35679.1|35676.7|35690.1|35687.7|35671.6|35669.2|992
1640203500000|2021-12-22 20:05:00|35679.6|35677.2|35690.6|35688.2|35693.1|35690.7|35671.1|35668.7|664
1640203800000|2021-12-22 20:10:00|35690.1|35687.7|35706.1|35703.7|35708.1|35705.7|35684.1|35681.7|666
1640204100000|2021-12-22 20:15:00|35705.6|35703.2|35693.1|35690.7|35713.1|35710.7|35685.1|35682.7|974
1640204400000|2021-12-22 20:20:00|35693.6|35691.2|35691.6|35689.2|35695.6|35693.2|35673.1|35670.7|1364
1640204700000|2021-12-22 20:25:00|35692.1|35689.7|35695.6|35693.2|35710.6|35708.2|35690.1|35687.7|471
1640205000000|2021-12-22 20:30:00|35695.1|35692.7|35699.1|35696.7|35707.1|35704.7|35689.6|35687.2|1098
1640205300000|2021-12-22 20:35:00|35698.1|35695.7|35706.1|35703.7|35708.1|35705.7|35690.1|35687.7|664
1640205600000|2021-12-22 20:40:00|35704.6|35702.2|35714.1|35711.7|35716.1|35713.7|35695.1|35692.7|499
1640205900000|2021-12-22 20:45:00|35712.6|35710.2|35717.1|35714.7|35726.1|35723.7|35698.6|35696.2|1225
1640206200000|2021-12-22 20:50:00|35717.6|35715.2|35760.6|35758.2|35765.6|35763.2|35717.6|35715.2|2093
1640206500000|2021-12-22 20:55:00|35760.1|35757.7|35756.6|35754.2|35772.1|35769.7|35751.6|35749.2|3062
1640206800000|2021-12-22 21:00:00|35756.1|35753.7|35759.8|35755|35771.8|35767|35750.8|35746|1192
1640207100000|2021-12-22 21:05:00|35759.3|35754.5|35775.3|35770.5|35777.3|35772.5|35758.8|35754|373
1640207400000|2021-12-22 21:10:00|35774.3|35769.5|35782.8|35778|35787.3|35782.5|35772.3|35767.5|365
1640207700000|2021-12-22 21:15:00|35782.3|35777.5|35778.8|35774|35782.3|35777.5|35776.8|35772|212
1640208000000|2021-12-22 21:20:00|35778.3|35773.5|35781.3|35776.5|35784.3|35779.5|35776.8|35772|94
1640208300000|2021-12-22 21:25:00|35781.8|35777|35779.3|35774.5|35782.8|35778|35779.3|35774.5|41
1640208600000|2021-12-22 21:30:00|35778.8|35774|35777.3|35772.5|35779.8|35775|35775.3|35770.5|82
1640208900000|2021-12-22 21:35:00|35776.8|35772|35777.8|35773|35778.8|35774|35775.3|35770.5|76
1640209200000|2021-12-22 21:40:00|35777.3|35772.5|35771.8|35767|35777.3|35772.5|35770.3|35765.5|133
1640209500000|2021-12-22 21:45:00|35772.3|35767.5|35772.8|35768|35777.3|35772.5|35767.3|35762.5|199
1640209800000|2021-12-22 21:50:00|35772.3|35767.5|35770.3|35765.5|35778.3|35773.5|35769.3|35764.5|163
1640210100000|2021-12-22 21:55:00|35769.3|35764.5|35766.5|35756.7|35772.8|35768|35762.8|35756.7|346
1640210400000|2021-12-22 22:00:00|35766.8|35757|35763.3|35753.5|35767.3|35757.5|35763.3|35753.5|0
1640210700000|2021-12-22 22:05:00|35763.4|35753.6|35764.3|35754.5|35764.7|35754.9|35763.4|35753.6|0
1640211000000|2021-12-22 22:10:00|35764.6|35754.8|35766.3|35756.5|35766.6|35756.8|35764.5|35754.7|0
1640211300000|2021-12-22 22:15:00|35766.2|35756.4|35765.6|35755.8|35766.6|35756.8|35765.6|35755.8|0
1640211600000|2021-12-22 22:20:00|35765.9|35756.1|35767.7|35757.9|35767.9|35758.1|35765.6|35755.8|0
1640211900000|2021-12-22 22:25:00|35766.8|35757|35767.5|35757.7|35767.7|35757.9|35765.7|35755.9|0
1640212200000|2021-12-22 22:30:00|35767.3|35757.5|35765.8|35756|35768.4|35758.6|35765.8|35756|0
1640212500000|2021-12-22 22:35:00|35765.9|35756.1|35765.1|35755.3|35765.9|35756.1|35764|35754.2|0
1640212800000|2021-12-22 22:40:00|35765|35755.2|35763.3|35753.5|35765|35755.2|35762.7|35752.9|0
1640213100000|2021-12-22 22:45:00|35763|35753.2|35763.9|35754.1|35763.9|35754.1|35763|35753.2|0
1640213400000|2021-12-22 22:50:00|35763.1|35753.3|35761.6|35751.8|35763.1|35753.3|35760.5|35750.7|0
1640213700000|2021-12-22 22:55:00|35764.1|35754.3|35759.8|35750|35764.1|35754.3|35759|35749.2|0
1640214000000|2021-12-22 23:00:00|35761.2|35751.4|35787.8|35783|35794.8|35790|35761.2|35751.4|383
1640214300000|2021-12-22 23:05:00|35788.3|35783.5|35790.3|35785.5|35797.8|35793|35784.3|35779.5|174
1640214600000|2021-12-22 23:10:00|35790.8|35786|35773.3|35768.5|35791.3|35786.5|35771.3|35766.5|222
1640214900000|2021-12-22 23:15:00|35774.3|35769.5|35783.8|35779|35784.8|35780|35773.8|35769|136
1640215200000|2021-12-22 23:20:00|35784.3|35779.5|35779.8|35775|35789.3|35784.5|35777.3|35772.5|83
1640215500000|2021-12-22 23:25:00|35779.3|35774.5|35778.3|35773.5|35781.8|35777|35774.3|35769.5|63
1640215800000|2021-12-22 23:30:00|35778.8|35774|35788.8|35784|35789.8|35785|35775.3|35770.5|97
1640216100000|2021-12-22 23:35:00|35787.8|35783|35788.3|35783.5|35790.3|35785.5|35781.8|35777|76
1640216400000|2021-12-22 23:40:00|35787.8|35783|35786.3|35781.5|35791.8|35787|35777.8|35773|135
1640216700000|2021-12-22 23:45:00|35785.8|35781|35773.3|35768.5|35792.8|35788|35771.8|35767|98
1640217000000|2021-12-22 23:50:00|35772.8|35768|35777.8|35773|35779.8|35775|35772.8|35768|49
1640217300000|2021-12-22 23:55:00|35778.8|35774|35778.8|35774|35783.3|35778.5|35773.8|35769|50
1640217600000|2021-12-23 00:00:00|35778.3|35773.5|35771.8|35767|35780.8|35776|35768.8|35764|169
1640217900000|2021-12-23 00:05:00|35771.3|35766.5|35761.8|35757|35774.3|35769.5|35761.3|35756.5|125
1640218200000|2021-12-23 00:10:00|35761.3|35756.5|35755.8|35751|35766.3|35761.5|35750.8|35746|181
1640218500000|2021-12-23 00:15:00|35755.3|35750.5|35758.8|35754|35761.3|35756.5|35751.8|35747|158
1640218800000|2021-12-23 00:20:00|35759.3|35754.5|35757.3|35752.5|35762.8|35758|35751.8|35747|90
1640219100000|2021-12-23 00:25:00|35756.8|35752|35763.8|35759|35764.3|35759.5|35754.8|35750|43
1640219400000|2021-12-23 00:30:00|35763.3|35758.5|35769.3|35764.5|35774.3|35769.5|35762.3|35757.5|80
1640219700000|2021-12-23 00:35:00|35769.8|35765|35776.8|35772|35779.3|35774.5|35769.8|35765|58
1640220000000|2021-12-23 00:40:00|35777.3|35772.5|35769.8|35765|35777.3|35772.5|35766.8|35762|53
1640220300000|2021-12-23 00:45:00|35770.3|35765.5|35779.8|35775|35782.8|35778|35770.3|35765.5|56
1640220600000|2021-12-23 00:50:00|35779.3|35774.5|35774.8|35770|35779.8|35775|35774.3|35769.5|48
1640220900000|2021-12-23 00:55:00|35774.3|35769.5|35769.8|35765|35775.8|35771|35765.8|35761|63
1640221200000|2021-12-23 01:00:00|35768.8|35764|35760.8|35756|35771.3|35766.5|35754.3|35749.5|107
1640221500000|2021-12-23 01:05:00|35761.3|35756.5|35768.3|35763.5|35769.3|35764.5|35760.3|35755.5|74
1640221800000|2021-12-23 01:10:00|35767.8|35763|35763.3|35758.5|35769.3|35764.5|35761.3|35756.5|41
1640222100000|2021-12-23 01:15:00|35762.8|35758|35764.3|35759.5|35765.8|35761|35761.3|35756.5|41
1640222400000|2021-12-23 01:20:00|35763.8|35759|35765.3|35760.5|35768.8|35764|35763.8|35759|54
1640222700000|2021-12-23 01:25:00|35764.8|35760|35773.3|35768.5|35773.8|35769|35763.3|35758.5|51
1640223000000|2021-12-23 01:30:00|35773.8|35769|35763.8|35759|35776.3|35771.5|35761.8|35757|118
1640223300000|2021-12-23 01:35:00|35762.8|35758|35770.3|35765.5|35772.8|35768|35761.8|35757|72
1640223600000|2021-12-23 01:40:00|35769.8|35765|35770.3|35765.5|35771.8|35767|35764.8|35760|36
1640223900000|2021-12-23 01:45:00|35769.8|35765|35765.8|35761|35770.8|35766|35759.8|35755|66
1640224200000|2021-12-23 01:50:00|35766.3|35761.5|35767.3|35762.5|35770.8|35766|35765.8|35761|23
1640224500000|2021-12-23 01:55:00|35767.8|35763|35763.8|35759|35769.3|35764.5|35762.3|35757.5|42
1640224800000|2021-12-23 02:00:00|35763.3|35758.5|35770.3|35765.5|35775.3|35770.5|35763.3|35758.5|109
1640225100000|2021-12-23 02:05:00|35769.8|35765|35781.8|35777|35781.8|35777|35767.8|35763|58
1640225400000|2021-12-23 02:10:00|35781.3|35776.5|35783.8|35779|35790.8|35786|35780.3|35775.5|76
1640225700000|2021-12-23 02:15:00|35784.8|35780|35782.8|35778|35786.3|35781.5|35781.8|35777|46
1640226000000|2021-12-23 02:20:00|35782.3|35777.5|35778.8|35774|35782.3|35777.5|35776.8|35772|62
1640226300000|2021-12-23 02:25:00|35779.3|35774.5|35784.3|35779.5|35785.8|35781|35779.3|35774.5|47
1640226600000|2021-12-23 02:30:00|35784.8|35780|35783.8|35779|35790.3|35785.5|35780.8|35776|81
1640226900000|2021-12-23 02:35:00|35783.3|35778.5|35788.8|35784|35790.8|35786|35781.3|35776.5|41
1640227200000|2021-12-23 02:40:00|35789.3|35784.5|35783.8|35779|35790.8|35786|35782.8|35778|24
1640227500000|2021-12-23 02:45:00|35784.8|35780|35787.3|35782.5|35787.8|35783|35783.8|35779|22
1640227800000|2021-12-23 02:50:00|35786.8|35782|35786.3|35781.5|35786.8|35782|35783.8|35779|14
1640228100000|2021-12-23 02:55:00|35787.3|35782.5|35788.8|35784|35790.8|35786|35786.3|35781.5|32
1640228400000|2021-12-23 03:00:00|35790.3|35785.5|35787.3|35782.5|35791.8|35787|35787.3|35782.5|22
1640228700000|2021-12-23 03:05:00|35786.8|35782|35785.8|35781|35788.8|35784|35785.8|35781|23
1640229000000|2021-12-23 03:10:00|35785.3|35780.5|35786.3|35781.5|35789.3|35784.5|35784.8|35780|27
1640229300000|2021-12-23 03:15:00|35785.8|35781|35773.8|35769|35786.3|35781.5|35773.3|35768.5|83
1640229600000|2021-12-23 03:20:00|35774.3|35769.5|35778.3|35773.5|35779.8|35775|35773.8|35769|46
1640229900000|2021-12-23 03:25:00|35777.8|35773|35775.8|35771|35778.8|35774|35775.8|35771|12
1640230200000|2021-12-23 03:30:00|35776.3|35771.5|35768.8|35764|35776.3|35771.5|35768.3|35763.5|22
1640230500000|2021-12-23 03:35:00|35768.3|35763.5|35773.3|35768.5|35774.3|35769.5|35766.8|35762|20
1640230800000|2021-12-23 03:40:00|35772.8|35768|35781.8|35777|35782.3|35777.5|35772.8|35768|47
1640231100000|2021-12-23 03:45:00|35781.3|35776.5|35779.8|35775|35782.8|35778|35777.3|35772.5|39
1640231400000|2021-12-23 03:50:00|35779.3|35774.5|35779.8|35775|35780.3|35775.5|35777.8|35773|24
1640231700000|2021-12-23 03:55:00|35779.3|35774.5|35779.3|35774.5|35781.3|35776.5|35778.3|35773.5|18
1640232000000|2021-12-23 04:00:00|35778.8|35774|35778.8|35774|35780.8|35776|35777.8|35773|17
1640232300000|2021-12-23 04:05:00|35779.3|35774.5|35775.8|35771|35779.8|35775|35775.3|35770.5|19
1640232600000|2021-12-23 04:10:00|35776.3|35771.5|35778.8|35774|35780.3|35775.5|35775.8|35771|15
1640232900000|2021-12-23 04:15:00|35778.3|35773.5|35776.8|35772|35779.3|35774.5|35775.8|35771|15
1640233200000|2021-12-23 04:20:00|35777.8|35773|35779.3|35774.5|35782.8|35778|35777.8|35773|76
1640233500000|2021-12-23 04:25:00|35778.8|35774|35780.8|35776|35781.8|35777|35778.8|35774|18
1640233800000|2021-12-23 04:30:00|35779.8|35775|35784.3|35779.5|35784.3|35779.5|35779.3|35774.5|31
1640234100000|2021-12-23 04:35:00|35783.8|35779|35778.8|35774|35783.8|35779|35778.8|35774|23
1640234400000|2021-12-23 04:40:00|35779.3|35774.5|35779.3|35774.5|35780.3|35775.5|35778.3|35773.5|21
1640234700000|2021-12-23 04:45:00|35778.8|35774|35777.8|35773|35779.3|35774.5|35773.8|35769|66
1640235000000|2021-12-23 04:50:00|35777.3|35772.5|35774.8|35770|35777.3|35772.5|35774.8|35770|12
1640235300000|2021-12-23 04:55:00|35775.3|35770.5|35773.8|35769|35775.8|35771|35770.3|35765.5|42
1640235600000|2021-12-23 05:00:00|35774.3|35769.5|35777.8|35773|35778.3|35773.5|35773.3|35768.5|43
1640235900000|2021-12-23 05:05:00|35777.3|35772.5|35779.3|35774.5|35780.3|35775.5|35776.3|35771.5|24
1640236200000|2021-12-23 05:10:00|35779.8|35775|35774.8|35770|35779.8|35775|35774.8|35770|15
1640236500000|2021-12-23 05:15:00|35775.3|35770.5|35777.3|35772.5|35778.3|35773.5|35774.8|35770|10
1640236800000|2021-12-23 05:20:00|35777.8|35773|35783.8|35779|35785.3|35780.5|35777.8|35773|62
1640237100000|2021-12-23 05:25:00|35784.3|35779.5|35776.3|35771.5|35784.3|35779.5|35775.3|35770.5|34
1640237400000|2021-12-23 05:30:00|35776.8|35772|35780.3|35775.5|35785.8|35781|35776.8|35772|36
1640237700000|2021-12-23 05:35:00|35780.8|35776|35782.3|35777.5|35782.8|35778|35780.3|35775.5|14
1640238000000|2021-12-23 05:40:00|35782.8|35778|35787.8|35783|35787.8|35783|35782.3|35777.5|24
1640238300000|2021-12-23 05:45:00|35788.3|35783.5|35789.8|35785|35789.8|35785|35785.8|35781|26
1640238600000|2021-12-23 05:50:00|35789.3|35784.5|35780.3|35775.5|35789.3|35784.5|35779.3|35774.5|35
1640238900000|2021-12-23 05:55:00|35779.8|35775|35781.8|35777|35791.3|35786.5|35778.3|35773.5|68
1640239200000|2021-12-23 06:00:00|35782.3|35777.5|35800.8|35796|35806.3|35801.5|35781.8|35777|195
1640239500000|2021-12-23 06:05:00|35801.3|35796.5|35790.8|35786|35801.3|35796.5|35790.8|35786|70
1640239800000|2021-12-23 06:10:00|35791.3|35786.5|35777.8|35773|35792.3|35787.5|35777.8|35773|52
1640240100000|2021-12-23 06:15:00|35778.3|35773.5|35772.3|35767.5|35782.8|35778|35771.8|35767|55
1640240400000|2021-12-23 06:20:00|35771.8|35767|35774.3|35769.5|35779.8|35775|35769.3|35764.5|63
1640240700000|2021-12-23 06:25:00|35774.8|35770|35777.8|35773|35781.8|35777|35771.8|35767|47
1640241000000|2021-12-23 06:30:00|35777.3|35772.5|35779.8|35775|35780.8|35776|35775.8|35771|46
1640241300000|2021-12-23 06:35:00|35781.3|35776.5|35774.8|35770|35783.8|35779|35774.3|35769.5|49
1640241600000|2021-12-23 06:40:00|35774.3|35769.5|35779.3|35774.5|35779.3|35774.5|35773.8|35769|16
1640241900000|2021-12-23 06:45:00|35778.8|35774|35776.8|35772|35779.8|35775|35774.8|35770|22
1640242200000|2021-12-23 06:50:00|35777.3|35772.5|35777.3|35772.5|35781.8|35777|35776.8|35772|24
1640242500000|2021-12-23 06:55:00|35777.8|35773|35784.8|35780|35786.3|35781.5|35775.8|35771|99
1640242800000|2021-12-23 07:00:00|35784.2|35780.6|35776.2|35772.6|35789.2|35785.6|35776.2|35772.6|131
1640243100000|2021-12-23 07:05:00|35776.7|35773.1|35782.2|35778.6|35785.2|35781.6|35776.7|35773.1|64
1640243400000|2021-12-23 07:10:00|35782.7|35779.1|35781.2|35777.6|35783.7|35780.1|35778.2|35774.6|29
1640243700000|2021-12-23 07:15:00|35781.7|35778.1|35780.2|35776.6|35782.2|35778.6|35771.2|35767.6|86
1640244000000|2021-12-23 07:20:00|35780.7|35777.1|35777.2|35773.6|35782.2|35778.6|35773.7|35770.1|34
1640244300000|2021-12-23 07:25:00|35776.7|35773.1|35780.2|35776.6|35784.7|35781.1|35776.2|35772.6|76
1640244600000|2021-12-23 07:30:00|35779.7|35776.1|35779.2|35775.6|35782.7|35779.1|35775.2|35771.6|127
1640244900000|2021-12-23 07:35:00|35778.7|35775.1|35794.2|35790.6|35799.7|35796.1|35777.7|35774.1|215
1640245200000|2021-12-23 07:40:00|35794.7|35791.1|35795.2|35791.6|35799.2|35795.6|35791.2|35787.6|187
1640245500000|2021-12-23 07:45:00|35796.7|35793.1|35791.7|35788.1|35798.7|35795.1|35790.7|35787.1|76
1640245800000|2021-12-23 07:50:00|35792.2|35788.6|35789.2|35785.6|35794.2|35790.6|35789.2|35785.6|95
1640246100000|2021-12-23 07:55:00|35789.7|35786.1|35793.7|35790.1|35800.2|35796.6|35788.7|35785.1|317
1640246400000|2021-12-23 08:00:00|35793.2|35789.6|35792.2|35788.6|35802.2|35798.6|35783.7|35780.1|716
1640246700000|2021-12-23 08:05:00|35791.7|35788.1|35789.7|35786.1|35796.2|35792.6|35785.7|35782.1|313
1640247000000|2021-12-23 08:10:00|35789.2|35785.6|35783.2|35779.6|35794.7|35791.1|35777.7|35774.1|458
1640247300000|2021-12-23 08:15:00|35783.7|35780.1|35773.7|35770.1|35791.2|35787.6|35772.2|35768.6|319
1640247600000|2021-12-23 08:20:00|35774.2|35770.6|35788.7|35785.1|35788.7|35785.1|35769.2|35765.6|224
1640247900000|2021-12-23 08:25:00|35789.2|35785.6|35797.2|35793.6|35799.7|35796.1|35785.2|35781.6|161
1640248200000|2021-12-23 08:30:00|35796.7|35793.1|35801.2|35797.6|35802.7|35799.1|35792.2|35788.6|132
1640248500000|2021-12-23 08:35:00|35800.7|35797.1|35773.2|35769.6|35801.2|35797.6|35762.2|35758.6|448
1640248800000|2021-12-23 08:40:00|35773.7|35770.1|35781.2|35777.6|35784.7|35781.1|35768.2|35764.6|284
1640249100000|2021-12-23 08:45:00|35780.7|35777.1|35795.2|35791.6|35797.2|35793.6|35775.7|35772.1|140
1640249400000|2021-12-23 08:50:00|35794.7|35791.1|35829.7|35826.1|35839.2|35835.6|35789.7|35786.1|524
1640249700000|2021-12-23 08:55:00|35829.2|35825.6|35838.2|35834.6|35846.7|35843.1|35828.7|35825.1|337
1640250000000|2021-12-23 09:00:00|35837.7|35834.1|35833.7|35830.1|35839.7|35836.1|35825.2|35821.6|492
1640250300000|2021-12-23 09:05:00|35834.2|35830.6|35848.2|35844.6|35855.2|35851.6|35833.7|35830.1|353
1640250600000|2021-12-23 09:10:00|35847.7|35844.1|35837.2|35833.6|35854.7|35851.1|35836.7|35833.1|165
1640250900000|2021-12-23 09:15:00|35836.7|35833.1|35832.7|35829.1|35841.2|35837.6|35826.2|35822.6|251
1640251200000|2021-12-23 09:20:00|35833.2|35829.6|35818.2|35814.6|35833.7|35830.1|35815.2|35811.6|162
1640251500000|2021-12-23 09:25:00|35817.7|35814.1|35807.2|35803.6|35821.7|35818.1|35807.2|35803.6|92
1640251800000|2021-12-23 09:30:00|35807.7|35804.1|35812.2|35808.6|35818.2|35814.6|35805.2|35801.6|121
1640252100000|2021-12-23 09:35:00|35811.7|35808.1|35818.2|35814.6|35821.7|35818.1|35810.2|35806.6|85
1640252400000|2021-12-23 09:40:00|35818.7|35815.1|35825.2|35821.6|35826.7|35823.1|35818.2|35814.6|145
1640252700000|2021-12-23 09:45:00|35824.7|35821.1|35818.2|35814.6|35825.7|35822.1|35813.2|35809.6|174
1640253000000|2021-12-23 09:50:00|35817.7|35814.1|35813.2|35809.6|35818.2|35814.6|35808.2|35804.6|97
1640253300000|2021-12-23 09:55:00|35813.7|35810.1|35817.2|35813.6|35821.2|35817.6|35812.7|35809.1|64
1640253600000|2021-12-23 10:00:00|35817.7|35814.1|35819.2|35815.6|35820.2|35816.6|35810.2|35806.6|89
1640253900000|2021-12-23 10:05:00|35818.7|35815.1|35818.7|35815.1|35822.7|35819.1|35816.2|35812.6|79
1640254200000|2021-12-23 10:10:00|35818.2|35814.6|35823.7|35820.1|35825.7|35822.1|35818.2|35814.6|95
1640254500000|2021-12-23 10:15:00|35823.2|35819.6|35825.2|35821.6|35826.7|35823.1|35821.7|35818.1|44
1640254800000|2021-12-23 10:20:00|35824.7|35821.1|35825.2|35821.6|35837.2|35833.6|35823.7|35820.1|144
1640255100000|2021-12-23 10:25:00|35824.7|35821.1|35830.2|35826.6|35832.7|35829.1|35822.2|35818.6|63
1640255400000|2021-12-23 10:30:00|35829.7|35826.1|35829.7|35826.1|35832.7|35829.1|35827.7|35824.1|50
1640255700000|2021-12-23 10:35:00|35829.2|35825.6|35842.2|35838.6|35842.7|35839.1|35829.2|35825.6|90
1640256000000|2021-12-23 10:40:00|35841.7|35838.1|35847.2|35843.6|35850.2|35846.6|35841.7|35838.1|188
1640256300000|2021-12-23 10:45:00|35846.7|35843.1|35843.2|35839.6|35846.7|35843.1|35839.2|35835.6|115
1640256600000|2021-12-23 10:50:00|35843.7|35840.1|35854.7|35851.1|35862.2|35858.6|35843.2|35839.6|252
1640256900000|2021-12-23 10:55:00|35855.2|35851.6|35855.7|35852.1|35859.2|35855.6|35853.2|35849.6|117
1640257200000|2021-12-23 11:00:00|35856.2|35852.6|35849.7|35846.1|35860.7|35857.1|35849.2|35845.6|183
1640257500000|2021-12-23 11:05:00|35849.2|35845.6|35863.2|35859.6|35864.2|35860.6|35848.2|35844.6|162
1640257800000|2021-12-23 11:10:00|35862.7|35859.1|35862.2|35858.6|35873.2|35869.6|35861.2|35857.6|265
1640258100000|2021-12-23 11:15:00|35861.7|35858.1|35855.2|35851.6|35864.7|35861.1|35851.7|35848.1|175
1640258400000|2021-12-23 11:20:00|35855.7|35852.1|35859.7|35856.1|35863.7|35860.1|35855.2|35851.6|96
1640258700000|2021-12-23 11:25:00|35860.2|35856.6|35865.2|35861.6|35865.7|35862.1|35851.2|35847.6|187
1640259000000|2021-12-23 11:30:00|35864.7|35861.1|35858.2|35854.6|35865.2|35861.6|35856.7|35853.1|83
1640259300000|2021-12-23 11:35:00|35857.7|35854.1|35859.7|35856.1|35859.7|35856.1|35853.2|35849.6|62
1640259600000|2021-12-23 11:40:00|35860.2|35856.6|35855.2|35851.6|35866.7|35863.1|35855.2|35851.6|98
1640259900000|2021-12-23 11:45:00|35854.7|35851.1|35853.2|35849.6|35856.7|35853.1|35849.2|35845.6|70
1640260200000|2021-12-23 11:50:00|35852.7|35849.1|35856.7|35853.1|35859.7|35856.1|35851.7|35848.1|135
1640260500000|2021-12-23 11:55:00|35856.2|35852.6|35866.2|35862.6|35866.2|35862.6|35855.2|35851.6|100
1640260800000|2021-12-23 12:00:00|35866.7|35863.1|35879.7|35876.1|35882.7|35879.1|35864.2|35860.6|297
1640261100000|2021-12-23 12:05:00|35879.2|35875.6|35875.7|35872.1|35882.7|35879.1|35874.7|35871.1|103
1640261400000|2021-12-23 12:10:00|35876.7|35873.1|35884.2|35880.6|35885.7|35882.1|35875.7|35872.1|109
1640261700000|2021-12-23 12:15:00|35883.7|35880.1|35874.2|35870.6|35887.7|35884.1|35871.7|35868.1|153
1640262000000|2021-12-23 12:20:00|35873.7|35870.1|35875.2|35871.6|35882.2|35878.6|35873.2|35869.6|134
1640262300000|2021-12-23 12:25:00|35875.7|35872.1|35864.7|35861.1|35877.2|35873.6|35860.2|35856.6|173
1640262600000|2021-12-23 12:30:00|35863.7|35860.1|35864.7|35861.1|35868.7|35865.1|35860.7|35857.1|115
1640262900000|2021-12-23 12:35:00|35865.2|35861.6|35860.2|35856.6|35866.2|35862.6|35857.2|35853.6|97
1640263200000|2021-12-23 12:40:00|35859.7|35856.1|35876.2|35872.6|35876.7|35873.1|35859.7|35856.1|148
1640263500000|2021-12-23 12:45:00|35875.7|35872.1|35874.2|35870.6|35877.7|35874.1|35870.7|35867.1|130
1640263800000|2021-12-23 12:50:00|35874.7|35871.1|35880.7|35877.1|35881.2|35877.6|35873.7|35870.1|77
1640264100000|2021-12-23 12:55:00|35879.7|35876.1|35876.2|35872.6|35880.2|35876.6|35870.2|35866.6|119
1640264400000|2021-12-23 13:00:00|35875.7|35872.1|35874.2|35870.6|35894.7|35891.1|35872.7|35869.1|605
1640264700000|2021-12-23 13:05:00|35873.7|35870.1|35867.7|35864.1|35880.2|35876.6|35867.2|35863.6|133
1640265000000|2021-12-23 13:10:00|35867.2|35863.6|35867.7|35864.1|35869.2|35865.6|35859.2|35855.6|151
1640265300000|2021-12-23 13:15:00|35867.2|35863.6|35859.2|35855.6|35867.2|35863.6|35857.7|35854.1|130
1640265600000|2021-12-23 13:20:00|35858.7|35855.1|35847.2|35843.6|35859.2|35855.6|35845.2|35841.6|239
1640265900000|2021-12-23 13:25:00|35846.7|35843.1|35853.2|35849.6|35853.7|35850.1|35840.7|35837.1|184
1640266200000|2021-12-23 13:30:00|35852.2|35848.6|35852.2|35848.6|35866.2|35862.6|35845.2|35841.6|462
1640266500000|2021-12-23 13:35:00|35852.7|35849.1|35843.2|35839.6|35862.2|35858.6|35839.7|35836.1|310
1640266800000|2021-12-23 13:40:00|35842.7|35839.1|35825.7|35822.1|35845.2|35841.6|35817.2|35813.6|464
1640267100000|2021-12-23 13:45:00|35825.2|35821.6|35843.2|35839.6|35846.2|35842.6|35822.2|35818.6|203
1640267400000|2021-12-23 13:50:00|35842.7|35839.1|35838.2|35834.6|35847.2|35843.6|35835.7|35832.1|116
1640267700000|2021-12-23 13:55:00|35837.7|35834.1|35842.2|35838.6|35847.2|35843.6|35835.7|35832.1|118
1640268000000|2021-12-23 14:00:00|35844.2|35840.6|35860.2|35856.6|35866.7|35863.1|35843.2|35839.6|404
1640268300000|2021-12-23 14:05:00|35859.7|35856.1|35855.2|35851.6|35860.2|35856.6|35850.2|35846.6|160
1640268600000|2021-12-23 14:10:00|35854.7|35851.1|35845.2|35841.6|35861.2|35857.6|35843.2|35839.6|129
1640268900000|2021-12-23 14:15:00|35844.7|35841.1|35841.2|35837.6|35850.2|35846.6|35837.7|35834.1|212
1640269200000|2021-12-23 14:20:00|35841.7|35838.1|35847.2|35843.6|35855.7|35852.1|35837.7|35834.1|320
1640269500000|2021-12-23 14:25:00|35848.7|35845.1|35849.2|35845.6|35861.2|35857.6|35844.2|35840.6|408
1640269800000|2021-12-23 14:30:00|35848.6|35846.2|35914.1|35911.7|35919.6|35917.2|35832.1|35829.7|4410
1640270100000|2021-12-23 14:35:00|35913.6|35911.2|35978.6|35976.2|36001.1|35998.7|35909.1|35906.7|4057
1640270400000|2021-12-23 14:40:00|35978.1|35975.7|35969.6|35967.2|35986.1|35983.7|35961.1|35958.7|873
1640270700000|2021-12-23 14:45:00|35981.6|35979.2|35981.6|35979.2|36005.1|36002.7|35966.6|35964.2|2425
1640271000000|2021-12-23 14:50:00|35980.6|35978.2|35969.6|35967.2|36000.1|35997.7|35959.1|35956.7|1355
1640271300000|2021-12-23 14:55:00|35970.1|35967.7|35957.1|35954.7|35972.1|35969.7|35953.1|35950.7|1229
1640271600000|2021-12-23 15:00:00|35956.6|35954.2|35942.1|35939.7|35973.6|35971.2|35934.6|35932.2|1910
1640271900000|2021-12-23 15:05:00|35943.1|35940.7|35970.1|35967.7|35970.6|35968.2|35940.1|35937.7|1299
1640272200000|2021-12-23 15:10:00|35968.4|35966|35999.4|35997|36003.4|36001|35960.9|35958.5|1889
1640272500000|2021-12-23 15:15:00|35998.4|35996|35982.4|35980|36008.4|36006|35975.9|35973.5|1876
1640272800000|2021-12-23 15:20:00|35981.9|35979.5|35986.4|35984|35987.9|35985.5|35970.4|35968|855
1640273100000|2021-12-23 15:25:00|35985.9|35983.5|35970.4|35968|35987.4|35985|35966.4|35964|762
1640273400000|2021-12-23 15:30:00|35969.4|35967|35952.9|35950.5|35988.4|35986|35949.9|35947.5|1014
1640273700000|2021-12-23 15:35:00|35952.4|35950|35963.4|35961|35969.4|35967|35947.4|35945|764
1640274000000|2021-12-23 15:40:00|35962.9|35960.5|35972.4|35970|35981.4|35979|35959.4|35957|764
1640274300000|2021-12-23 15:45:00|35971.9|35969.5|35965.9|35963.5|35976.9|35974.5|35959.9|35957.5|710
1640274600000|2021-12-23 15:50:00|35966.4|35964|35975.4|35973|35986.9|35984.5|35960.4|35958|599
1640274900000|2021-12-23 15:55:00|35975.9|35973.5|35979.4|35977|35983.4|35981|35971.9|35969.5|660
1640275200000|2021-12-23 16:00:00|35978.9|35976.5|35975.4|35973|35986.9|35984.5|35961.4|35959|939
1640275500000|2021-12-23 16:05:00|35974.9|35972.5|35988.4|35986|35996.4|35994|35971.4|35969|819
1640275800000|2021-12-23 16:10:00|35987.9|35985.5|35977.4|35975|35994.4|35992|35973.4|35971|954
1640276100000|2021-12-23 16:15:00|35976.9|35974.5|35983.4|35981|35983.9|35981.5|35974.4|35972|512
1640276400000|2021-12-23 16:20:00|35982.9|35980.5|35975.4|35973|35983.4|35981|35962.9|35960.5|674
1640276700000|2021-12-23 16:25:00|35975.9|35973.5|35955.4|35953|35981.4|35979|35943.4|35941|717
1640277000000|2021-12-23 16:30:00|35955.9|35953.5|35963.4|35961|35966.4|35964|35954.9|35952.5|471
1640277300000|2021-12-23 16:35:00|35963.9|35961.5|35965.4|35963|35968.4|35966|35959.4|35957|445
1640277600000|2021-12-23 16:40:00|35965.9|35963.5|35966.9|35964.5|35972.4|35970|35965.4|35963|334
1640277900000|2021-12-23 16:45:00|35967.4|35965|35974.4|35972|35984.9|35982.5|35966.4|35964|644
1640278200000|2021-12-23 16:50:00|35973.9|35971.5|35982.4|35980|35986.9|35984.5|35973.4|35971|438
1640278500000|2021-12-23 16:55:00|35982.9|35980.5|35994.4|35992|35997.4|35995|35981.9|35979.5|529
1640278800000|2021-12-23 17:00:00|35993.9|35991.5|35976.9|35974.5|35993.9|35991.5|35976.4|35974|437
1640279100000|2021-12-23 17:05:00|35977.4|35975|35968.4|35966|35979.9|35977.5|35966.4|35964|478
1640279400000|2021-12-23 17:10:00|35967.9|35965.5|35966.4|35964|35977.4|35975|35964.4|35962|301
1640279700000|2021-12-23 17:15:00|35967.4|35965|35960.4|35958|35969.4|35967|35959.4|35957|402
1640280000000|2021-12-23 17:20:00|35959.9|35957.5|35969.9|35967.5|35971.4|35969|35959.4|35957|389
1640280300000|2021-12-23 17:25:00|35970.4|35968|35976.9|35974.5|35979.9|35977.5|35965.4|35963|298
1640280600000|2021-12-23 17:30:00|35977.4|35975|35974.4|35972|35985.9|35983.5|35973.4|35971|358
1640280900000|2021-12-23 17:35:00|35973.9|35971.5|35972.9|35970.5|35977.9|35975.5|35969.4|35967|252
1640281200000|2021-12-23 17:40:00|35972.4|35970|35964.3|35961.9|35980.4|35978|35964.3|35961.9|260
1640281500000|2021-12-23 17:45:00|35963.3|35960.9|35960.3|35957.9|35966.3|35963.9|35955.3|35952.9|385
1640281800000|2021-12-23 17:50:00|35960.8|35958.4|35964.3|35961.9|35969.8|35967.4|35960.3|35957.9|226
1640282100000|2021-12-23 17:55:00|35964.8|35962.4|35972.8|35970.4|35975.3|35972.9|35961.3|35958.9|295
1640282400000|2021-12-23 18:00:00|35973.3|35970.9|35963.3|35960.9|35978.3|35975.9|35962.3|35959.9|336
1640282700000|2021-12-23 18:05:00|35964.3|35961.9|35961.3|35958.9|35968.3|35965.9|35960.8|35958.4|173
1640283000000|2021-12-23 18:10:00|35961.8|35959.4|35957.3|35954.9|35964.3|35961.9|35954.3|35951.9|474
1640283300000|2021-12-23 18:15:00|35958.3|35955.9|35962.3|35959.9|35964.8|35962.4|35955.8|35953.4|283
1640283600000|2021-12-23 18:20:00|35961.8|35959.4|35959.8|35957.4|35963.8|35961.4|35953.3|35950.9|267
1640283900000|2021-12-23 18:25:00|35959.3|35956.9|35985.3|35982.9|35986.8|35984.4|35959.3|35956.9|1303
1640284200000|2021-12-23 18:30:00|35986.3|35983.9|35973.3|35970.9|35986.3|35983.9|35971.3|35968.9|596
1640284500000|2021-12-23 18:35:00|35973.8|35971.4|35974.3|35971.9|35977.3|35974.9|35968.8|35966.4|226
1640284800000|2021-12-23 18:40:00|35973.8|35971.4|35972.3|35969.9|35975.8|35973.4|35967.3|35964.9|362
1640285100000|2021-12-23 18:45:00|35972.8|35970.4|35979.3|35976.9|35984.3|35981.9|35970.3|35967.9|551
1640285400000|2021-12-23 18:50:00|35978.8|35976.4|35989.3|35986.9|35990.3|35987.9|35978.8|35976.4|418
1640285700000|2021-12-23 18:55:00|35988.3|35985.9|35993.8|35991.4|35998.3|35995.9|35986.3|35983.9|574
1640286000000|2021-12-23 19:00:00|35994.3|35991.9|35996.3|35993.9|36004.3|36001.9|35991.8|35989.4|636
1640286300000|2021-12-23 19:05:00|35996.8|35994.4|36006.3|36003.9|36013.3|36010.9|35996.3|35993.9|674
1640286600000|2021-12-23 19:10:00|36005.3|36002.9|36002.8|36000.4|36007.3|36004.9|35999.3|35996.9|389
1640286900000|2021-12-23 19:15:00|36002.3|35999.9|36025.3|36022.9|36026.8|36024.4|35998.3|35995.9|750
1640287200000|2021-12-23 19:20:00|36025.8|36023.4|36039.3|36036.9|36039.3|36036.9|36024.8|36022.4|701
1640287500000|2021-12-23 19:25:00|36038.3|36035.9|36037.3|36034.9|36043.3|36040.9|36031.3|36028.9|500
1640287800000|2021-12-23 19:30:00|36037.8|36035.4|36042.8|36040.4|36043.8|36041.4|36031.3|36028.9|438
1640288100000|2021-12-23 19:35:00|36042.3|36039.9|36035.3|36032.9|36044.3|36041.9|36033.8|36031.4|342
1640288400000|2021-12-23 19:40:00|36034.8|36032.4|36035.8|36033.4|36037.8|36035.4|36031.3|36028.9|264
1640288700000|2021-12-23 19:45:00|36035.3|36032.9|36039.3|36036.9|36041.3|36038.9|36031.3|36028.9|272
1640289000000|2021-12-23 19:50:00|36038.8|36036.4|36050.8|36048.4|36050.8|36048.4|36036.3|36033.9|580
1640289300000|2021-12-23 19:55:00|36050.3|36047.9|36043.3|36040.9|36052.3|36049.9|36043.3|36040.9|444
1640289600000|2021-12-23 20:00:00|36042.8|36040.4|36019.3|36016.9|36046.3|36043.9|36017.3|36014.9|877
1640289900000|2021-12-23 20:05:00|36019.8|36017.4|36026.3|36023.9|36035.3|36032.9|36018.8|36016.4|532
1640290200000|2021-12-23 20:10:00|36026.8|36024.4|36035.3|36032.9|36036.3|36033.9|36024.3|36021.9|307
1640290500000|2021-12-23 20:15:00|36036.8|36034.4|36029.8|36027.4|36041.8|36039.4|36023.8|36021.4|505
1640290800000|2021-12-23 20:20:00|36028.4|36026|36021.4|36019|36032.4|36030|36021.4|36019|269
1640291100000|2021-12-23 20:25:00|36021.9|36019.5|36025.9|36023.5|36028.9|36026.5|36013.9|36011.5|425
1640291400000|2021-12-23 20:30:00|36026.4|36024|36004.4|36002|36026.4|36024|36001.4|35999|768
1640291700000|2021-12-23 20:35:00|36003.9|36001.5|36024.9|36022.5|36033.4|36031|36000.9|35998.5|805
1640292000000|2021-12-23 20:40:00|36025.4|36023|36032.4|36030|36033.9|36031.5|36013.9|36011.5|605
1640292300000|2021-12-23 20:45:00|36032.9|36030.5|36046.4|36044|36056.9|36054.5|36031.9|36029.5|1695
1640292600000|2021-12-23 20:50:00|36045.9|36043.5|36040.9|36038.5|36064.4|36062|36037.9|36035.5|1866
1640292900000|2021-12-23 20:55:00|36041.9|36039.5|35951.4|35949|36042.9|36040.5|35943.9|35941.5|3747
1640293200000|2021-12-23 21:00:00|35948.9|35946.5|35971.1|35966.3|35984.1|35979.3|35944.6|35939.8|1317
1640293500000|2021-12-23 21:05:00|35971.6|35966.8|35964.6|35959.8|35989.1|35984.3|35961.6|35956.8|677
1640293800000|2021-12-23 21:10:00|35966.1|35961.3|35965.6|35960.8|35969.1|35964.3|35955.6|35950.8|246
1640294100000|2021-12-23 21:15:00|35966.1|35961.3|35969.6|35964.8|35969.6|35964.8|35960.6|35955.8|149
1640294400000|2021-12-23 21:20:00|35971.1|35966.3|35970.6|35965.8|35972.1|35967.3|35965.1|35960.3|38
1640294700000|2021-12-23 21:25:00|35970.1|35965.3|35972.6|35967.8|35977.1|35972.3|35967.1|35962.3|72
1640295000000|2021-12-23 21:30:00|35972.1|35967.3|35976.1|35971.3|35977.1|35972.3|35971.1|35966.3|51
1640295300000|2021-12-23 21:35:00|35975.6|35970.8|35975.6|35970.8|35976.6|35971.8|35971.1|35966.3|75
1640295600000|2021-12-23 21:40:00|35975.1|35970.3|35970.6|35965.8|35978.6|35973.8|35969.1|35964.3|90
1640295900000|2021-12-23 21:45:00|35970.1|35965.3|35972.6|35967.8|35976.6|35971.8|35969.1|35964.3|154
1640296200000|2021-12-23 21:50:00|35972.1|35967.3|35981.6|35976.8|35981.6|35976.8|35970.1|35965.3|53
1640296500000|2021-12-23 21:55:00|35983.1|35978.3|35968.6|35963.8|35983.1|35978.3|35968.6|35963.8|71
1640559600000|2021-12-26 23:00:00|35997.6|35992.8|35959.1|35954.3|36006.6|36001.8|35949.6|35944.8|385
1640559900000|2021-12-26 23:05:00|35962.1|35957.3|35988.1|35983.3|35991.1|35986.3|35958.6|35953.8|222
1640560200000|2021-12-26 23:10:00|35988.6|35983.8|35990.1|35985.3|35997.1|35992.3|35981.1|35976.3|148
1640560500000|2021-12-26 23:15:00|35990.6|35985.8|35979.6|35974.8|36000.1|35995.3|35978.1|35973.3|152
1640560800000|2021-12-26 23:20:00|35980.1|35975.3|35982.1|35977.3|35988.1|35983.3|35979.1|35974.3|50
1640561100000|2021-12-26 23:25:00|35981.6|35976.8|35976.1|35971.3|35986.6|35981.8|35974.6|35969.8|51
1640561400000|2021-12-26 23:30:00|35978.6|35973.8|35990.1|35985.3|35990.6|35985.8|35973.6|35968.8|98
1640561700000|2021-12-26 23:35:00|35990.6|35985.8|35988.1|35983.3|36002.6|35997.8|35988.1|35983.3|141
1640562000000|2021-12-26 23:40:00|35987.6|35982.8|35976.1|35971.3|35987.6|35982.8|35967.6|35962.8|115
1640562300000|2021-12-26 23:45:00|35976.6|35971.8|35968.1|35963.3|35982.1|35977.3|35967.6|35962.8|76
1640562600000|2021-12-26 23:50:00|35968.6|35963.8|35970.1|35965.3|35973.1|35968.3|35961.6|35956.8|80
1640562900000|2021-12-26 23:55:00|35969.6|35964.8|35976.6|35971.8|35980.6|35975.8|35968.1|35963.3|72
1640563200000|2021-12-27 00:00:00|35977.1|35972.3|35989.1|35984.3|35993.6|35988.8|35967.1|35962.3|120
1640563500000|2021-12-27 00:05:00|35989.6|35984.8|35991.6|35986.8|35997.6|35992.8|35979.1|35974.3|99
1640563800000|2021-12-27 00:10:00|35992.1|35987.3|35966.6|35961.8|35992.1|35987.3|35963.6|35958.8|159
1640564100000|2021-12-27 00:15:00|35967.1|35962.3|35967.6|35962.8|35970.6|35965.8|35960.1|35955.3|90
1640564400000|2021-12-27 00:20:00|35966.6|35961.8|35988.1|35983.3|35989.6|35984.8|35964.6|35959.8|108
1640564700000|2021-12-27 00:25:00|35988.6|35983.8|35993.1|35988.3|35996.1|35991.3|35980.6|35975.8|92
1640565000000|2021-12-27 00:30:00|35992.6|35987.8|35990.1|35985.3|35996.6|35991.8|35988.1|35983.3|60
1640565300000|2021-12-27 00:35:00|35990.6|35985.8|35986.1|35981.3|35992.6|35987.8|35978.6|35973.8|34
1640565600000|2021-12-27 00:40:00|35985.6|35980.8|35976.6|35971.8|35985.6|35980.8|35973.6|35968.8|37
1640565900000|2021-12-27 00:45:00|35976.1|35971.3|35976.6|35971.8|35978.1|35973.3|35973.1|35968.3|23
1640566200000|2021-12-27 00:50:00|35977.1|35972.3|35960.6|35955.8|35977.6|35972.8|35959.1|35954.3|101
1640566500000|2021-12-27 00:55:00|35961.6|35956.8|35966.6|35961.8|35970.1|35965.3|35961.6|35956.8|74
1640566800000|2021-12-27 01:00:00|35966.1|35961.3|35955.1|35950.3|35971.1|35966.3|35952.1|35947.3|147
1640567100000|2021-12-27 01:05:00|35954.6|35949.8|35959.1|35954.3|35962.1|35957.3|35946.1|35941.3|139
1640567400000|2021-12-27 01:10:00|35959.6|35954.8|35947.6|35942.8|35963.6|35958.8|35947.6|35942.8|72
1640567700000|2021-12-27 01:15:00|35947.1|35942.3|35947.6|35942.8|35950.6|35945.8|35938.1|35933.3|125
1640568000000|2021-12-27 01:20:00|35947.1|35942.3|35957.1|35952.3|35957.6|35952.8|35942.6|35937.8|79
1640568300000|2021-12-27 01:25:00|35956.6|35951.8|35961.6|35956.8|35966.1|35961.3|35955.6|35950.8|71
1640568600000|2021-12-27 01:30:00|35962.1|35957.3|35965.6|35960.8|35976.1|35971.3|35958.1|35953.3|84
1640568900000|2021-12-27 01:35:00|35966.1|35961.3|35955.1|35950.3|35966.6|35961.8|35952.1|35947.3|55
1640569200000|2021-12-27 01:40:00|35955.6|35950.8|35966.6|35961.8|35967.1|35962.3|35954.6|35949.8|46
1640569500000|2021-12-27 01:45:00|35966.1|35961.3|35962.6|35957.8|35971.6|35966.8|35962.6|35957.8|68
1640569800000|2021-12-27 01:50:00|35963.1|35958.3|35965.6|35960.8|35968.6|35963.8|35957.6|35952.8|50
1640570100000|2021-12-27 01:55:00|35965.1|35960.3|35957.6|35952.8|35966.1|35961.3|35954.1|35949.3|63
1640570400000|2021-12-27 02:00:00|35958.1|35953.3|35957.6|35952.8|35965.6|35960.8|35953.1|35948.3|81
1640570700000|2021-12-27 02:05:00|35957.1|35952.3|35961.6|35956.8|35963.6|35958.8|35956.6|35951.8|35
1640571000000|2021-12-27 02:10:00|35961.1|35956.3|35968.6|35963.8|35968.6|35963.8|35960.1|35955.3|15
1640571300000|2021-12-27 02:15:00|35968.1|35963.3|35965.6|35960.8|35969.1|35964.3|35961.6|35956.8|39
1640571600000|2021-12-27 02:20:00|35965.1|35960.3|35967.6|35962.8|35968.6|35963.8|35964.6|35959.8|19
1640571900000|2021-12-27 02:25:00|35968.1|35963.3|35969.6|35964.8|35971.6|35966.8|35967.6|35962.8|22
1640572200000|2021-12-27 02:30:00|35969.1|35964.3|35975.6|35970.8|35979.6|35974.8|35969.1|35964.3|86
1640572500000|2021-12-27 02:35:00|35976.1|35971.3|35979.6|35974.8|35980.6|35975.8|35974.6|35969.8|49
1640572800000|2021-12-27 02:40:00|35980.1|35975.3|35974.1|35969.3|35981.1|35976.3|35972.1|35967.3|63
1640573100000|2021-12-27 02:45:00|35973.1|35968.3|35971.1|35966.3|35975.6|35970.8|35969.6|35964.8|53
1640573400000|2021-12-27 02:50:00|35971.6|35966.8|35964.6|35959.8|35973.6|35968.8|35962.6|35957.8|58
1640573700000|2021-12-27 02:55:00|35964.1|35959.3|35966.6|35961.8|35967.1|35962.3|35963.1|35958.3|33
1640574000000|2021-12-27 03:00:00|35966.1|35961.3|35965.6|35960.8|35969.6|35964.8|35965.1|35960.3|37
1640574300000|2021-12-27 03:05:00|35965.1|35960.3|35971.6|35966.8|35972.6|35967.8|35963.6|35958.8|19
1640574600000|2021-12-27 03:10:00|35966.6|35961.8|35966.6|35961.8|35971.1|35966.3|35965.1|35960.3|40
1640574900000|2021-12-27 03:15:00|35966.1|35961.3|35962.6|35957.8|35966.1|35961.3|35961.1|35956.3|26
1640575200000|2021-12-27 03:20:00|35962.1|35957.3|35956.6|35951.8|35963.6|35958.8|35955.1|35950.3|37
1640575500000|2021-12-27 03:25:00|35957.1|35952.3|35957.6|35952.8|35960.6|35955.8|35955.6|35950.8|24
1640575800000|2021-12-27 03:30:00|35957.1|35952.3|35961.6|35956.8|35963.1|35958.3|35955.1|35950.3|29
1640576100000|2021-12-27 03:35:00|35961.1|35956.3|35958.6|35953.8|35961.6|35956.8|35956.1|35951.3|33
1640576400000|2021-12-27 03:40:00|35959.1|35954.3|35964.6|35959.8|35967.6|35962.8|35957.1|35952.3|107
1640576700000|2021-12-27 03:45:00|35965.6|35960.8|35963.6|35958.8|35965.6|35960.8|35962.1|35957.3|24
1640577000000|2021-12-27 03:50:00|35963.1|35958.3|35963.6|35958.8|35964.6|35959.8|35961.1|35956.3|15
1640577300000|2021-12-27 03:55:00|35963.1|35958.3|35964.6|35959.8|35965.1|35960.3|35962.1|35957.3|17
1640577600000|2021-12-27 04:00:00|35965.1|35960.3|35965.6|35960.8|35967.6|35962.8|35961.1|35956.3|34
1640577900000|2021-12-27 04:05:00|35965.1|35960.3|35957.6|35952.8|35965.6|35960.8|35956.1|35951.3|36
1640578200000|2021-12-27 04:10:00|35957.1|35952.3|35957.6|35952.8|35959.1|35954.3|35956.1|35951.3|25
1640578500000|2021-12-27 04:15:00|35957.1|35952.3|35958.6|35953.8|35959.6|35954.8|35955.6|35950.8|28
1640578800000|2021-12-27 04:20:00|35958.1|35953.3|35954.6|35949.8|35959.6|35954.8|35954.1|35949.3|19
1640579100000|2021-12-27 04:25:00|35954.1|35949.3|35953.6|35948.8|35956.6|35951.8|35951.1|35946.3|42
1640579400000|2021-12-27 04:30:00|35953.1|35948.3|35956.6|35951.8|35957.6|35952.8|35951.6|35946.8|25
1640579700000|2021-12-27 04:35:00|35956.1|35951.3|35953.6|35948.8|35956.6|35951.8|35952.6|35947.8|10
1640580000000|2021-12-27 04:40:00|35954.1|35949.3|35950.1|35945.3|35954.6|35949.8|35949.6|35944.8|37
1640580300000|2021-12-27 04:45:00|35949.6|35944.8|35948.6|35943.8|35950.6|35945.8|35946.1|35941.3|56
1640580600000|2021-12-27 04:50:00|35948.1|35943.3|35949.1|35944.3|35949.6|35944.8|35946.1|35941.3|30
1640580900000|2021-12-27 04:55:00|35950.1|35945.3|35952.6|35947.8|35954.1|35949.3|35950.1|35945.3|53
1640581200000|2021-12-27 05:00:00|35953.1|35948.3|35946.6|35941.8|35953.6|35948.8|35946.6|35941.8|37
1640581500000|2021-12-27 05:05:00|35947.1|35942.3|35944.6|35939.8|35949.6|35944.8|35943.6|35938.8|65
1640581800000|2021-12-27 05:10:00|35945.1|35940.3|35948.6|35943.8|35952.6|35947.8|35944.1|35939.3|98
1640582100000|2021-12-27 05:15:00|35948.1|35943.3|35948.1|35943.3|35951.1|35946.3|35946.6|35941.8|87
1640582400000|2021-12-27 05:20:00|35948.6|35943.8|35952.6|35947.8|35954.1|35949.3|35946.1|35941.3|62
1640582700000|2021-12-27 05:25:00|35952.1|35947.3|35948.1|35943.3|35953.1|35948.3|35947.6|35942.8|21
1640583000000|2021-12-27 05:30:00|35947.6|35942.8|35945.6|35940.8|35951.1|35946.3|35944.6|35939.8|29
1640583300000|2021-12-27 05:35:00|35945.1|35940.3|35946.6|35941.8|35947.6|35942.8|35942.1|35937.3|36
1640583600000|2021-12-27 05:40:00|35946.1|35941.3|35935.6|35930.8|35946.1|35941.3|35935.1|35930.3|100
1640583900000|2021-12-27 05:45:00|35935.1|35930.3|35939.1|35934.3|35940.6|35935.8|35933.1|35928.3|60
1640584200000|2021-12-27 05:50:00|35938.6|35933.8|35932.1|35927.3|35939.6|35934.8|35931.6|35926.8|46
1640584500000|2021-12-27 05:55:00|35932.6|35927.8|35937.6|35932.8|35940.6|35935.8|35930.6|35925.8|92
1640584800000|2021-12-27 06:00:00|35937.1|35932.3|35938.6|35933.8|35942.1|35937.3|35934.6|35929.8|83
1640585100000|2021-12-27 06:05:00|35938.1|35933.3|35934.1|35929.3|35939.1|35934.3|35931.6|35926.8|79
1640585400000|2021-12-27 06:10:00|35933.6|35928.8|35911.6|35906.8|35935.1|35930.3|35909.1|35904.3|504
1640585700000|2021-12-27 06:15:00|35911.1|35906.3|35918.1|35913.3|35918.6|35913.8|35901.1|35896.3|197
1640586000000|2021-12-27 06:20:00|35918.6|35913.8|35930.6|35925.8|35931.6|35926.8|35915.6|35910.8|102
1640586300000|2021-12-27 06:25:00|35930.1|35925.3|35912.6|35907.8|35930.6|35925.8|35911.6|35906.8|99
1640586600000|2021-12-27 06:30:00|35913.1|35908.3|35919.6|35914.8|35926.6|35921.8|35911.1|35906.3|301
1640586900000|2021-12-27 06:35:00|35919.1|35914.3|35907.1|35902.3|35919.1|35914.3|35905.6|35900.8|105
1640587200000|2021-12-27 06:40:00|35907.6|35902.8|35918.6|35913.8|35919.1|35914.3|35907.6|35902.8|48
1640587500000|2021-12-27 06:45:00|35918.1|35913.3|35915.6|35910.8|35919.6|35914.8|35914.1|35909.3|33
1640587800000|2021-12-27 06:50:00|35916.6|35911.8|35912.6|35907.8|35918.6|35913.8|35912.6|35907.8|51
1640588100000|2021-12-27 06:55:00|35913.1|35908.3|35920.1|35915.3|35921.1|35916.3|35913.1|35908.3|70
1640588400000|2021-12-27 07:00:00|35919.5|35915.9|35931|35927.4|35934.5|35930.9|35917|35913.4|139
1640588700000|2021-12-27 07:05:00|35931.5|35927.9|35932|35928.4|35942.5|35938.9|35929|35925.4|164
1640589000000|2021-12-27 07:10:00|35932.5|35928.9|35935|35931.4|35937|35933.4|35927.5|35923.9|60
1640589300000|2021-12-27 07:15:00|35935.5|35931.9|35937|35933.4|35943.5|35939.9|35932.5|35928.9|119
1640589600000|2021-12-27 07:20:00|35937.5|35933.9|35916|35912.4|35937.5|35933.9|35913.5|35909.9|164
1640589900000|2021-12-27 07:25:00|35915.5|35911.9|35912|35908.4|35919|35915.4|35909|35905.4|120
1640590200000|2021-12-27 07:30:00|35912.5|35908.9|35882|35878.4|35915|35911.4|35879|35875.4|478
1640590500000|2021-12-27 07:35:00|35882.5|35878.9|35886|35882.4|35893.5|35889.9|35880.5|35876.9|193
1640590800000|2021-12-27 07:40:00|35885.5|35881.9|35889.5|35885.9|35895|35891.4|35881.5|35877.9|172
1640591100000|2021-12-27 07:45:00|35890.5|35886.9|35888|35884.4|35891.5|35887.9|35879.5|35875.9|163
1640591400000|2021-12-27 07:50:00|35888.5|35884.9|35900.5|35896.9|35901|35897.4|35888|35884.4|110
1640591700000|2021-12-27 07:55:00|35901|35897.4|35903|35899.4|35915|35911.4|35901|35897.4|229
1640592000000|2021-12-27 08:00:00|35903.5|35899.9|35906|35902.4|35914.5|35910.9|35898.5|35894.9|518
1640592300000|2021-12-27 08:05:00|35906.5|35902.9|35912|35908.4|35931|35927.4|35906.5|35902.9|367
1640592600000|2021-12-27 08:10:00|35912.5|35908.9|35922|35918.4|35932|35928.4|35912.5|35908.9|167
1640592900000|2021-12-27 08:15:00|35921.5|35917.9|35928|35924.4|35938.5|35934.9|35918|35914.4|170
1640593200000|2021-12-27 08:20:00|35928.5|35924.9|35919|35915.4|35939|35935.4|35912|35908.4|150
1640593500000|2021-12-27 08:25:00|35919.5|35915.9|35907|35903.4|35922|35918.4|35904.5|35900.9|135
1640593800000|2021-12-27 08:30:00|35906.5|35902.9|35929|35925.4|35931|35927.4|35904.5|35900.9|174
1640594100000|2021-12-27 08:35:00|35929.5|35925.9|35938.5|35934.9|35939.5|35935.9|35928|35924.4|109
1640594400000|2021-12-27 08:40:00|35939|35935.4|35937|35933.4|35943|35939.4|35932|35928.4|122
1640594700000|2021-12-27 08:45:00|35936.5|35932.9|35936.5|35932.9|35938|35934.4|35925.5|35921.9|77
1640595000000|2021-12-27 08:50:00|35937|35933.4|35943|35939.4|35948|35944.4|35935|35931.4|135
1640595300000|2021-12-27 08:55:00|35943.5|35939.9|35946|35942.4|35960|35956.4|35941.5|35937.9|180
1640595600000|2021-12-27 09:00:00|35945.5|35941.9|35924|35920.4|35947|35943.4|35919.5|35915.9|274
1640595900000|2021-12-27 09:05:00|35923.5|35919.9|35955|35951.4|35955|35951.4|35922.5|35918.9|179
1640596200000|2021-12-27 09:10:00|35955.5|35951.9|35953|35949.4|35957.5|35953.9|35949|35945.4|123
1640596500000|2021-12-27 09:15:00|35953.5|35949.9|35938|35934.4|35955|35951.4|35936.5|35932.9|99
1640596800000|2021-12-27 09:20:00|35938.5|35934.9|35930.5|35926.9|35940.5|35936.9|35926.5|35922.9|167
1640597100000|2021-12-27 09:25:00|35930|35926.4|35930|35926.4|35932|35928.4|35923.5|35919.9|214
1640597400000|2021-12-27 09:30:00|35929.5|35925.9|35921.5|35917.9|35930.5|35926.9|35914.5|35910.9|118
1640597700000|2021-12-27 09:35:00|35922|35918.4|35939|35935.4|35943.5|35939.9|35921|35917.4|125
1640598000000|2021-12-27 09:40:00|35938.5|35934.9|35951|35947.4|35954.5|35950.9|35938.5|35934.9|143
1640598300000|2021-12-27 09:45:00|35950.5|35946.9|35953|35949.4|35960|35956.4|35947|35943.4|159
1640598600000|2021-12-27 09:50:00|35952.5|35948.9|35962.5|35958.9|35964|35960.4|35952.5|35948.9|78
1640598900000|2021-12-27 09:55:00|35962|35958.4|35970|35966.4|35974.5|35970.9|35962|35958.4|207
1640599200000|2021-12-27 10:00:00|35970.5|35966.9|35965.5|35961.9|35978.5|35974.9|35963|35959.4|157
1640599500000|2021-12-27 10:05:00|35966|35962.4|35953.5|35949.9|35966.5|35962.9|35950|35946.4|154
1640599800000|2021-12-27 10:10:00|35954|35950.4|35957.5|35953.9|35959|35955.4|35951|35947.4|88
1640600100000|2021-12-27 10:15:00|35957|35953.4|35973.5|35969.9|35974|35970.4|35956.5|35952.9|133
1640600400000|2021-12-27 10:20:00|35973|35969.4|35969|35965.4|35975.5|35971.9|35962.5|35958.9|135
1640600700000|2021-12-27 10:25:00|35968.5|35964.9|35972|35968.4|35972.5|35968.9|35965|35961.4|59
1640601000000|2021-12-27 10:30:00|35972.5|35968.9|35976.5|35972.9|35981|35977.4|35972.5|35968.9|144
1640601300000|2021-12-27 10:35:00|35976|35972.4|35973.5|35969.9|35978|35974.4|35972|35968.4|52
1640601600000|2021-12-27 10:40:00|35974|35970.4|35979.5|35975.9|35980.5|35976.9|35972.5|35968.9|51
1640601900000|2021-12-27 10:45:00|35980|35976.4|35979.5|35975.9|35986.5|35982.9|35978.5|35974.9|82
1640602200000|2021-12-27 10:50:00|35979|35975.4|35978|35974.4|35986.5|35982.9|35976|35972.4|107
1640602500000|2021-12-27 10:55:00|35977.5|35973.9|35975.5|35971.9|35978|35974.4|35971|35967.4|86
1640602800000|2021-12-27 11:00:00|35976|35972.4|35972.5|35968.9|35980.5|35976.9|35968.5|35964.9|107
1640603100000|2021-12-27 11:05:00|35973|35969.4|35977.5|35973.9|35981.5|35977.9|35970.5|35966.9|66
1640603400000|2021-12-27 11:10:00|35978|35974.4|35975|35971.4|35979|35975.4|35972.5|35968.9|37
1640603700000|2021-12-27 11:15:00|35975.5|35971.9|35974|35970.4|35980.5|35976.9|35973|35969.4|64
1640604000000|2021-12-27 11:20:00|35974.5|35970.9|35966|35962.4|35976|35972.4|35963|35959.4|82
1640604300000|2021-12-27 11:25:00|35966.5|35962.9|35963.5|35959.9|35972|35968.4|35961|35957.4|85
1640604600000|2021-12-27 11:30:00|35963|35959.4|35963.5|35959.9|35968.5|35964.9|35960|35956.4|71
1640604900000|2021-12-27 11:35:00|35964|35960.4|35970|35966.4|35972.5|35968.9|35964|35960.4|47
1640605200000|2021-12-27 11:40:00|35970.5|35966.9|35974.5|35970.9|35978|35974.4|35970.5|35966.9|27
1640605500000|2021-12-27 11:45:00|35974|35970.4|35968.5|35964.9|35975|35971.4|35964.5|35960.9|43
1640605800000|2021-12-27 11:50:00|35968|35964.4|35974|35970.4|35975.5|35971.9|35965|35961.4|42
1640606100000|2021-12-27 11:55:00|35974.5|35970.9|35973|35969.4|35976|35972.4|35967.5|35963.9|47
1640606400000|2021-12-27 12:00:00|35972.5|35968.9|35973|35969.4|35975|35971.4|35965|35961.4|95
1640606700000|2021-12-27 12:05:00|35973.5|35969.9|35976.5|35972.9|35979|35975.4|35969|35965.4|59
1640607000000|2021-12-27 12:10:00|35977|35973.4|35982.5|35978.9|35983|35979.4|35974.5|35970.9|61
1640607300000|2021-12-27 12:15:00|35981.5|35977.9|35990|35986.4|35990|35986.4|35978|35974.4|103
1640607600000|2021-12-27 12:20:00|35990.5|35986.9|36000.5|35996.9|36004|36000.4|35989.5|35985.9|303
1640607900000|2021-12-27 12:25:00|36001|35997.4|36002|35998.4|36003.5|35999.9|35995|35991.4|121
1640608200000|2021-12-27 12:30:00|36001.5|35997.9|36018|36014.4|36025|36021.4|36001.5|35997.9|462
1640608500000|2021-12-27 12:35:00|36017|36013.4|36026.5|36022.9|36031|36027.4|36014.5|36010.9|288
1640608800000|2021-12-27 12:40:00|36027|36023.4|36011|36007.4|36028.5|36024.9|36008.5|36004.9|412
1640609100000|2021-12-27 12:45:00|36010.5|36006.9|36014|36010.4|36016.5|36012.9|36003|35999.4|121
1640609400000|2021-12-27 12:50:00|36017|36013.4|36009.5|36005.9|36017|36013.4|36007.5|36003.9|156
1640609700000|2021-12-27 12:55:00|36008|36004.4|36009|36005.4|36013|36009.4|36006.5|36002.9|80
1640610000000|2021-12-27 13:00:00|36011|36007.4|36011.5|36007.9|36015|36011.4|36006.5|36002.9|140
1640610300000|2021-12-27 13:05:00|36011|36007.4|36018|36014.4|36019|36015.4|36008|36004.4|96
1640610600000|2021-12-27 13:10:00|36018.5|36014.9|36022|36018.4|36023|36019.4|36013.5|36009.9|149
1640610900000|2021-12-27 13:15:00|36022.5|36018.9|36031|36027.4|36031.5|36027.9|36021|36017.4|181
1640611200000|2021-12-27 13:20:00|36032|36028.4|36024|36020.4|36037|36033.4|36023.5|36019.9|208
1640611500000|2021-12-27 13:25:00|36024.5|36020.9|36017|36013.4|36028.5|36024.9|36012.5|36008.9|170
1640611800000|2021-12-27 13:30:00|36017.5|36013.9|36021|36017.4|36022|36018.4|36017|36013.4|159
1640612100000|2021-12-27 13:35:00|36020.5|36016.9|36026|36022.4|36029.5|36025.9|36019.5|36015.9|170
1640612400000|2021-12-27 13:40:00|36026.5|36022.9|36036.5|36032.9|36036.5|36032.9|36023.5|36019.9|205
1640612700000|2021-12-27 13:45:00|36036|36032.4|36037.5|36033.9|36044.5|36040.9|36033.5|36029.9|245
1640613000000|2021-12-27 13:50:00|36038|36034.4|36038|36034.4|36044.5|36040.9|36033.5|36029.9|230
1640613300000|2021-12-27 13:55:00|36037.5|36033.9|36029.5|36025.9|36038.5|36034.9|36029|36025.4|131
1640613600000|2021-12-27 14:00:00|36029|36025.4|36031|36027.4|36034|36030.4|36025.5|36021.9|160
1640613900000|2021-12-27 14:05:00|36030.5|36026.9|36019|36015.4|36035.5|36031.9|36013.5|36009.9|201
1640614200000|2021-12-27 14:10:00|36019.5|36015.9|36030|36026.4|36030.5|36026.9|36019|36015.4|101
1640614500000|2021-12-27 14:15:00|36029|36025.4|36027|36023.4|36037|36033.4|36022|36018.4|187
1640614800000|2021-12-27 14:20:00|36028|36024.4|36034.5|36030.9|36038.5|36034.9|36027|36023.4|192
1640615100000|2021-12-27 14:25:00|36034|36030.4|36015.5|36011.9|36034|36030.4|36012|36008.4|503
1640615400000|2021-12-27 14:30:00|36014.9|36012.5|36041.4|36039|36080.9|36078.5|36014.9|36012.5|3972
1640615700000|2021-12-27 14:35:00|36040.9|36038.5|36002.4|36000|36043.9|36041.5|35982.9|35980.5|3077
1640616000000|2021-12-27 14:40:00|36001.9|35999.5|36019.9|36017.5|36029.9|36027.5|35996.9|35994.5|1876
1640616300000|2021-12-27 14:45:00|36020.9|36018.5|36099.9|36097.5|36100.9|36098.5|36017.9|36015.5|2609
1640616600000|2021-12-27 14:50:00|36099.4|36097|36065.9|36063.5|36120.9|36118.5|36064.9|36062.5|2762
1640616900000|2021-12-27 14:55:00|36067.9|36065.5|36043.9|36041.5|36070.4|36068|36027.9|36025.5|1675
1640617200000|2021-12-27 15:00:00|36044.4|36042|36064.9|36062.5|36065.9|36063.5|36034.9|36032.5|1661
1640617500000|2021-12-27 15:05:00|36065.4|36063|36091.9|36089.5|36091.9|36089.5|36062.9|36060.5|1163
1640617800000|2021-12-27 15:10:00|36092.9|36090.5|36096.9|36094.5|36102.9|36100.5|36076.9|36074.5|1239
1640618100000|2021-12-27 15:15:00|36095.9|36093.5|36087.4|36085|36097.9|36095.5|36082.4|36080|925
1640618400000|2021-12-27 15:20:00|36087.9|36085.5|36096.9|36094.5|36105.9|36103.5|36084.9|36082.5|1031
1640618700000|2021-12-27 15:25:00|36095.9|36093.5|36127.9|36125.5|36127.9|36125.5|36087.9|36085.5|1319
1640619000000|2021-12-27 15:30:00|36126.9|36124.5|36110.9|36108.5|36136.9|36134.5|36097.9|36095.5|1348
1640619300000|2021-12-27 15:35:00|36110.4|36108|36113.9|36111.5|36122.9|36120.5|36095.9|36093.5|750
1640619600000|2021-12-27 15:40:00|36114.4|36112|36133.9|36131.5|36136.4|36134|36106.4|36104|894
1640619900000|2021-12-27 15:45:00|36134.4|36132|36139.9|36137.5|36145.9|36143.5|36125.4|36123|1959
1640620200000|2021-12-27 15:50:00|36139.4|36137|36151.9|36149.5|36159.9|36157.5|36138.9|36136.5|2068
1640620500000|2021-12-27 15:55:00|36151.4|36149|36155.4|36153|36155.9|36153.5|36140.9|36138.5|540
1640620800000|2021-12-27 16:00:00|36155.9|36153.5|36167.9|36165.5|36168.9|36166.5|36152.4|36150|718
1640621100000|2021-12-27 16:05:00|36167.4|36165|36166.9|36164.5|36167.9|36165.5|36147.9|36145.5|575
1640621400000|2021-12-27 16:10:00|36166.4|36164|36165.4|36163|36175.9|36173.5|36162.9|36160.5|697
1640621700000|2021-12-27 16:15:00|36164.9|36162.5|36154.9|36152.5|36169.4|36167|36145.9|36143.5|728
1640622000000|2021-12-27 16:20:00|36155.4|36153|36157.9|36155.5|36165.4|36163|36144.9|36142.5|533
1640622300000|2021-12-27 16:25:00|36157.4|36155|36164.9|36162.5|36171.4|36169|36151.9|36149.5|570
1640622600000|2021-12-27 16:30:00|36163.9|36161.5|36151.9|36149.5|36171.4|36169|36148.9|36146.5|473
1640622900000|2021-12-27 16:35:00|36151.4|36149|36165.4|36163|36168.9|36166.5|36148.4|36146|522
1640623200000|2021-12-27 16:40:00|36164.9|36162.5|36158.9|36156.5|36173.9|36171.5|36156.9|36154.5|437
1640623500000|2021-12-27 16:45:00|36158.4|36156|36155.4|36153|36165.4|36163|36152.9|36150.5|356
1640623800000|2021-12-27 16:50:00|36155.9|36153.5|36164.9|36162.5|36169.4|36167|36154.4|36152|350
1640624100000|2021-12-27 16:55:00|36163.9|36161.5|36161.9|36159.5|36167.4|36165|36158.4|36156|394
1640624400000|2021-12-27 17:00:00|36162.4|36160|36178.4|36176|36179.9|36177.5|36158.9|36156.5|706
1640624700000|2021-12-27 17:05:00|36178.9|36176.5|36180.4|36178|36181.9|36179.5|36172.9|36170.5|367
1640625000000|2021-12-27 17:10:00|36179.9|36177.5|36183.9|36181.5|36187.9|36185.5|36169.4|36167|478
1640625300000|2021-12-27 17:15:00|36184.4|36182|36187.9|36185.5|36187.9|36185.5|36178.4|36176|439
1640625600000|2021-12-27 17:20:00|36188.4|36186|36183.9|36181.5|36189.9|36187.5|36176.9|36174.5|449
1640625900000|2021-12-27 17:25:00|36184.4|36182|36181.9|36179.5|36189.4|36187|36179.4|36177|335
1640626200000|2021-12-27 17:30:00|36181.4|36179|36181.4|36179|36184.4|36182|36174.4|36172|425
1640626500000|2021-12-27 17:35:00|36180.9|36178.5|36177.9|36175.5|36181.9|36179.5|36170.9|36168.5|332
1640626800000|2021-12-27 17:40:00|36176.9|36174.5|36185.9|36183.5|36187.4|36185|36173.9|36171.5|303
1640627100000|2021-12-27 17:45:00|36186.4|36184|36188.9|36186.5|36189.9|36187.5|36179.4|36177|291
1640627400000|2021-12-27 17:50:00|36189.4|36187|36179.9|36177.5|36189.9|36187.5|36179.4|36177|428
1640627700000|2021-12-27 17:55:00|36178.9|36176.5|36176.9|36174.5|36182.9|36180.5|36170.9|36168.5|544
1640628000000|2021-12-27 18:00:00|36176.4|36174|36176.9|36174.5|36177.4|36175|36166.9|36164.5|400
1640628300000|2021-12-27 18:05:00|36176.4|36174|36175.9|36173.5|36180.9|36178.5|36169.9|36167.5|336
1640628600000|2021-12-27 18:10:00|36176.4|36174|36184.9|36182.5|36186.9|36184.5|36170.9|36168.5|305
1640628900000|2021-12-27 18:15:00|36185.9|36183.5|36183.9|36181.5|36186.4|36184|36175.9|36173.5|213
1640629200000|2021-12-27 18:20:00|36184.4|36182|36195.9|36193.5|36196.9|36194.5|36177.9|36175.5|404
1640629500000|2021-12-27 18:25:00|36194.9|36192.5|36195.4|36193|36207.9|36205.5|36192.9|36190.5|932
1640629800000|2021-12-27 18:30:00|36195.9|36193.5|36190.9|36188.5|36197.9|36195.5|36189.9|36187.5|713
1640630100000|2021-12-27 18:35:00|36191.4|36189|36198.9|36196.5|36201.4|36199|36190.9|36188.5|372
1640630400000|2021-12-27 18:40:00|36199.9|36197.5|36202.9|36200.5|36204.9|36202.5|36193.9|36191.5|318
1640630700000|2021-12-27 18:45:00|36203.4|36201|36209.4|36207|36209.4|36207|36196.4|36194|310
1640631000000|2021-12-27 18:50:00|36208.9|36206.5|36213.9|36211.5|36214.9|36212.5|36204.9|36202.5|339
1640631300000|2021-12-27 18:55:00|36214.4|36212|36227.9|36225.5|36228.4|36226|36212.4|36210|878
1640631600000|2021-12-27 19:00:00|36226.9|36224.5|36227.9|36225.5|36227.9|36225.5|36210.4|36208|690
1640631900000|2021-12-27 19:05:00|36226.9|36224.5|36232.9|36230.5|36232.9|36230.5|36219.9|36217.5|509
1640632200000|2021-12-27 19:10:00|36233.4|36231|36229.9|36227.5|36237.4|36235|36228.9|36226.5|364
1640632500000|2021-12-27 19:15:00|36230.4|36228|36229.9|36227.5|36231.9|36229.5|36223.9|36221.5|451
1640632800000|2021-12-27 19:20:00|36229.4|36227|36239.4|36237|36241.9|36239.5|36228.9|36226.5|457
1640633100000|2021-12-27 19:25:00|36239.9|36237.5|36256.9|36254.5|36258.4|36256|36237.9|36235.5|684
1640633400000|2021-12-27 19:30:00|36255.9|36253.5|36251.9|36249.5|36264.9|36262.5|36251.9|36249.5|634
1640633700000|2021-12-27 19:35:00|36252.4|36250|36251.9|36249.5|36257.9|36255.5|36247.4|36245|635
1640634000000|2021-12-27 19:40:00|36251.4|36249|36234.9|36232.5|36254.4|36252|36234.4|36232|414
1640634300000|2021-12-27 19:45:00|36235.4|36233|36220.4|36218|36235.9|36233.5|36218.9|36216.5|1000
1640634600000|2021-12-27 19:50:00|36219.9|36217.5|36207.9|36205.5|36223.4|36221|36207.9|36205.5|746
1640634900000|2021-12-27 19:55:00|36206.4|36204|36225.7|36223.3|36230.4|36228|36202.9|36200.5|710
1640635200000|2021-12-27 20:00:00|36225.2|36222.8|36221.7|36219.3|36225.2|36222.8|36205.2|36202.8|577
1640635500000|2021-12-27 20:05:00|36221.2|36218.8|36208.7|36206.3|36222.2|36219.8|36197.7|36195.3|746
1640635800000|2021-12-27 20:10:00|36208.2|36205.8|36205.2|36202.8|36208.2|36205.8|36192.7|36190.3|477
1640636100000|2021-12-27 20:15:00|36205.7|36203.3|36205.7|36203.3|36207.7|36205.3|36187.7|36185.3|448
1640636400000|2021-12-27 20:20:00|36206.6|36204.2|36217.1|36214.7|36221.6|36219.2|36201.6|36199.2|601
1640636700000|2021-12-27 20:25:00|36216.6|36214.2|36234.6|36232.2|36240.1|36237.7|36216.6|36214.2|748
1640637000000|2021-12-27 20:30:00|36234.1|36231.7|36235.1|36232.7|36243.6|36241.2|36232.6|36230.2|547
1640637300000|2021-12-27 20:35:00|36234.6|36232.2|36230.6|36228.2|36239.6|36237.2|36224.6|36222.2|463
1640637600000|2021-12-27 20:40:00|36231.1|36228.7|36262.1|36259.7|36263.6|36261.2|36229.1|36226.7|1092
1640637900000|2021-12-27 20:45:00|36261.6|36259.2|36265.6|36263.2|36277.1|36274.7|36260.6|36258.2|1244
1640638200000|2021-12-27 20:50:00|36266.1|36263.7|36288.1|36285.7|36294.6|36292.2|36259.6|36257.2|1755
1640638500000|2021-12-27 20:55:00|36287.6|36285.2|36308.6|36306.2|36310.6|36308.2|36273.1|36270.7|2762
1640638800000|2021-12-27 21:00:00|36309.8|36305|36307.3|36302.5|36325.8|36321|36305.8|36301|1594
1640639100000|2021-12-27 21:05:00|36306.8|36302|36300.8|36296|36310.8|36306|36296.8|36292|332
1640639400000|2021-12-27 21:10:00|36300.3|36295.5|36296.3|36291.5|36303.8|36299|36290.8|36286|253
1640639700000|2021-12-27 21:15:00|36295.3|36290.5|36304.3|36299.5|36305.8|36301|36292.3|36287.5|127
1640640000000|2021-12-27 21:20:00|36303.8|36299|36297.3|36292.5|36303.8|36299|36297.3|36292.5|64
1640640300000|2021-12-27 21:25:00|36297.8|36293|36301.3|36296.5|36302.3|36297.5|36297.8|36293|38
1640640600000|2021-12-27 21:30:00|36300.8|36296|36303.8|36299|36304.8|36300|36297.8|36293|122
1640640900000|2021-12-27 21:35:00|36302.8|36298|36306.3|36301.5|36306.8|36302|36300.3|36295.5|77
1640641200000|2021-12-27 21:40:00|36305.8|36301|36300.3|36295.5|36305.8|36301|36296.3|36291.5|117
1640641500000|2021-12-27 21:45:00|36299.8|36295|36294.3|36289.5|36301.3|36296.5|36293.8|36289|166
1640641800000|2021-12-27 21:50:00|36293.8|36289|36296.8|36292|36298.8|36294|36292.8|36288|123
1640642100000|2021-12-27 21:55:00|36297.3|36292.5|36290|36280.2|36297.8|36293|36286.8|36280.2|127
1640642400000|2021-12-27 22:00:00|36287.7|36277.9|36286.7|36276.9|36291.7|36281.9|36281.4|36271.6|0
1640642700000|2021-12-27 22:05:00|36286.8|36277|36290.7|36280.9|36290.7|36280.9|36286.7|36276.9|0
1640643000000|2021-12-27 22:10:00|36290.4|36280.6|36287|36277.2|36290.4|36280.6|36286.7|36276.9|0
1640643300000|2021-12-27 22:15:00|36286.9|36277.1|36289.3|36279.5|36289.3|36279.5|36286.7|36276.9|0
1640643600000|2021-12-27 22:20:00|36289|36279.2|36288|36278.2|36289.5|36279.7|36286.2|36276.4|0
1640643900000|2021-12-27 22:25:00|36287.9|36278.1|36287.7|36277.9|36293|36283.2|36286.3|36276.5|0
1640644200000|2021-12-27 22:30:00|36288.5|36278.7|36288.7|36278.9|36290.9|36281.1|36287.9|36278.1|0
1640644500000|2021-12-27 22:35:00|36289|36279.2|36293|36283.2|36293|36283.2|36289|36279.2|0
1640644800000|2021-12-27 22:40:00|36293.1|36283.3|36289.5|36279.7|36293.7|36283.9|36289.5|36279.7|0
1640645100000|2021-12-27 22:45:00|36290|36280.2|36290.2|36280.4|36290.5|36280.7|36289.4|36279.6|0
1640645400000|2021-12-27 22:50:00|36291|36281.2|36289.1|36279.3|36291|36281.2|36289|36279.2|0
1640645700000|2021-12-27 22:55:00|36288.8|36279|36287.7|36277.9|36289.3|36279.5|36287.7|36277.9|0
1640646000000|2021-12-27 23:00:00|36287.3|36282.5|36291.3|36286.5|36297.8|36293|36283.3|36278.5|226
1640646300000|2021-12-27 23:05:00|36291.8|36287|36285.3|36280.5|36294.3|36289.5|36283.3|36278.5|95
1640646600000|2021-12-27 23:10:00|36286.3|36281.5|36283.3|36278.5|36290.8|36286|36283.3|36278.5|64
1640646900000|2021-12-27 23:15:00|36284.3|36279.5|36282.8|36278|36287.8|36283|36282.3|36277.5|90
1640647200000|2021-12-27 23:20:00|36282.3|36277.5|36274.3|36269.5|36284.3|36279.5|36273.3|36268.5|132
1640647500000|2021-12-27 23:25:00|36273.8|36269|36274.3|36269.5|36276.8|36272|36269.3|36264.5|332
1640647800000|2021-12-27 23:30:00|36273.8|36269|36278.8|36274|36280.8|36276|36272.3|36267.5|80
1640648100000|2021-12-27 23:35:00|36278.3|36273.5|36270.8|36266|36279.3|36274.5|36270.8|36266|109
1640648400000|2021-12-27 23:40:00|36271.8|36267|36267.3|36262.5|36275.3|36270.5|36264.8|36260|102
1640648700000|2021-12-27 23:45:00|36266.8|36262|36269.8|36265|36273.8|36269|36262.8|36258|181
1640649000000|2021-12-27 23:50:00|36270.3|36265.5|36268.3|36263.5|36272.8|36268|36266.8|36262|74
1640649300000|2021-12-27 23:55:00|36267.8|36263|36267.3|36262.5|36270.3|36265.5|36265.3|36260.5|51
1640649600000|2021-12-28 00:00:00|36266.8|36262|36251.3|36246.5|36268.3|36263.5|36248.8|36244|302
1640649900000|2021-12-28 00:05:00|36251.8|36247|36250.3|36245.5|36257.8|36253|36246.3|36241.5|215
1640650200000|2021-12-28 00:10:00|36249.8|36245|36247.8|36243|36259.3|36254.5|36246.3|36241.5|159
1640650500000|2021-12-28 00:15:00|36248.3|36243.5|36255.8|36251|36257.3|36252.5|36247.8|36243|169
1640650800000|2021-12-28 00:20:00|36256.3|36251.5|36274.3|36269.5|36276.8|36272|36254.8|36250|166
1640651100000|2021-12-28 00:25:00|36274.8|36270|36280.3|36275.5|36280.3|36275.5|36269.3|36264.5|97
1640651400000|2021-12-28 00:30:00|36279.8|36275|36275.3|36270.5|36279.8|36275|36271.8|36267|101
1640651700000|2021-12-28 00:35:00|36275.8|36271|36274.3|36269.5|36277.3|36272.5|36268.3|36263.5|78
1640652000000|2021-12-28 00:40:00|36273.8|36269|36286.3|36281.5|36286.3|36281.5|36265.3|36260.5|344
1640652300000|2021-12-28 00:45:00|36285.8|36281|36278.3|36273.5|36292.3|36287.5|36278.3|36273.5|189
1640652600000|2021-12-28 00:50:00|36277.8|36273|36279.3|36274.5|36281.8|36277|36271.3|36266.5|113
1640652900000|2021-12-28 00:55:00|36279.8|36275|36285.3|36280.5|36290.3|36285.5|36279.8|36275|77
1640653200000|2021-12-28 01:00:00|36284.8|36280|36277.3|36272.5|36288.3|36283.5|36274.3|36269.5|84
1640653500000|2021-12-28 01:05:00|36276.8|36272|36273.3|36268.5|36278.8|36274|36267.3|36262.5|145
1640653800000|2021-12-28 01:10:00|36272.8|36268|36274.3|36269.5|36278.3|36273.5|36270.3|36265.5|58
1640654100000|2021-12-28 01:15:00|36273.8|36269|36257.3|36252.5|36276.3|36271.5|36253.3|36248.5|207
1640654400000|2021-12-28 01:20:00|36256.8|36252|36257.3|36252.5|36261.8|36257|36253.3|36248.5|122
1640654700000|2021-12-28 01:25:00|36257.8|36253|36253.3|36248.5|36257.8|36253|36251.8|36247|76
1640655000000|2021-12-28 01:30:00|36253.8|36249|36255.3|36250.5|36259.3|36254.5|36248.8|36244|200
1640655300000|2021-12-28 01:35:00|36255.8|36251|36262.3|36257.5|36265.8|36261|36255.3|36250.5|105
1640655600000|2021-12-28 01:40:00|36262.8|36258|36263.3|36258.5|36265.3|36260.5|36255.8|36251|85
1640655900000|2021-12-28 01:45:00|36263.8|36259|36253.3|36248.5|36264.3|36259.5|36252.8|36248|56
1640656200000|2021-12-28 01:50:00|36252.8|36248|36260.8|36256|36262.3|36257.5|36245.3|36240.5|163
1640656500000|2021-12-28 01:55:00|36261.3|36256.5|36255.3|36250.5|36265.8|36261|36254.3|36249.5|87
1640656800000|2021-12-28 02:00:00|36254.8|36250|36250.3|36245.5|36257.3|36252.5|36247.3|36242.5|75
1640657100000|2021-12-28 02:05:00|36251.3|36246.5|36252.3|36247.5|36253.3|36248.5|36248.8|36244|72
1640657400000|2021-12-28 02:10:00|36252.8|36248|36252.3|36247.5|36256.8|36252|36250.3|36245.5|65
1640657700000|2021-12-28 02:15:00|36251.8|36247|36236.3|36231.5|36253.8|36249|36235.3|36230.5|251
1640658000000|2021-12-28 02:20:00|36236.8|36232|36239.3|36234.5|36243.8|36239|36236.3|36231.5|116
1640658300000|2021-12-28 02:25:00|36239.8|36235|36244.3|36239.5|36244.3|36239.5|36235.3|36230.5|106
1640658600000|2021-12-28 02:30:00|36244.8|36240|36243.3|36238.5|36247.8|36243|36240.8|36236|79
1640658900000|2021-12-28 02:35:00|36243.8|36239|36247.8|36243|36249.8|36245|36243.3|36238.5|53
1640659200000|2021-12-28 02:40:00|36248.3|36243.5|36255.8|36251|36256.8|36252|36247.8|36243|89
1640659500000|2021-12-28 02:45:00|36256.3|36251.5|36255.3|36250.5|36259.8|36255|36254.3|36249.5|59
1640659800000|2021-12-28 02:50:00|36255.8|36251|36256.3|36251.5|36259.3|36254.5|36255.3|36250.5|16
1640660100000|2021-12-28 02:55:00|36255.3|36250.5|36254.3|36249.5|36257.8|36253|36252.3|36247.5|39
1640660400000|2021-12-28 03:00:00|36254.8|36250|36259.3|36254.5|36261.3|36256.5|36252.3|36247.5|51
1640660700000|2021-12-28 03:05:00|36258.8|36254|36258.3|36253.5|36261.3|36256.5|36257.8|36253|24
1640661000000|2021-12-28 03:10:00|36257.8|36253|36251.3|36246.5|36258.3|36253.5|36249.3|36244.5|72
1640661300000|2021-12-28 03:15:00|36250.8|36246|36249.3|36244.5|36254.3|36249.5|36247.8|36243|54
1640661600000|2021-12-28 03:20:00|36249.8|36245|36246.3|36241.5|36250.8|36246|36243.3|36238.5|36
1640661900000|2021-12-28 03:25:00|36246.8|36242|36249.8|36245|36252.3|36247.5|36246.3|36241.5|23
1640662200000|2021-12-28 03:30:00|36249.3|36244.5|36248.3|36243.5|36255.3|36250.5|36248.3|36243.5|96
1640662500000|2021-12-28 03:35:00|36247.8|36243|36254.3|36249.5|36255.3|36250.5|36247.8|36243|39
1640662800000|2021-12-28 03:40:00|36254.8|36250|36255.8|36251|36260.3|36255.5|36254.3|36249.5|65
1640663100000|2021-12-28 03:45:00|36256.3|36251.5|36263.3|36258.5|36263.3|36258.5|36254.8|36250|42
1640663400000|2021-12-28 03:50:00|36262.8|36258|36256.3|36251.5|36263.3|36258.5|36255.3|36250.5|76
1640663700000|2021-12-28 03:55:00|36256.8|36252|36260.3|36255.5|36261.3|36256.5|36255.3|36250.5|30
1640664000000|2021-12-28 04:00:00|36260.8|36256|36258.8|36254|36261.3|36256.5|36257.3|36252.5|27
1640664300000|2021-12-28 04:05:00|36258.3|36253.5|36258.8|36254|36259.3|36254.5|36255.3|36250.5|32
1640664600000|2021-12-28 04:10:00|36258.3|36253.5|36259.3|36254.5|36260.3|36255.5|36256.8|36252|20
1640664900000|2021-12-28 04:15:00|36258.8|36254|36261.8|36257|36262.8|36258|36258.3|36253.5|32
1640665200000|2021-12-28 04:20:00|36261.3|36256.5|36259.8|36255|36264.8|36260|36256.3|36251.5|39
1640665500000|2021-12-28 04:25:00|36260.3|36255.5|36263.3|36258.5|36265.3|36260.5|36258.8|36254|83
1640665800000|2021-12-28 04:30:00|36263.8|36259|36268.8|36264|36272.3|36267.5|36263.3|36258.5|73
1640666100000|2021-12-28 04:35:00|36269.3|36264.5|36267.8|36263|36271.3|36266.5|36264.3|36259.5|72
1640666400000|2021-12-28 04:40:00|36268.8|36264|36271.3|36266.5|36272.3|36267.5|36268.8|36264|44
1640666700000|2021-12-28 04:45:00|36270.8|36266|36268.8|36264|36271.3|36266.5|36266.8|36262|48
1640667000000|2021-12-28 04:50:00|36268.3|36263.5|36270.8|36266|36270.8|36266|36266.8|36262|61
1640667300000|2021-12-28 04:55:00|36270.3|36265.5|36267.3|36262.5|36271.8|36267|36267.3|36262.5|35
1640667600000|2021-12-28 05:00:00|36266.8|36262|36264.8|36260|36268.8|36264|36261.8|36257|67
1640667900000|2021-12-28 05:05:00|36264.3|36259.5|36266.8|36262|36267.8|36263|36263.8|36259|25
1640668200000|2021-12-28 05:10:00|36267.3|36262.5|36269.3|36264.5|36273.3|36268.5|36266.8|36262|34
1640668500000|2021-12-28 05:15:00|36269.8|36265|36268.3|36263.5|36270.3|36265.5|36267.8|36263|53
1640668800000|2021-12-28 05:20:00|36268.8|36264|36268.3|36263.5|36270.8|36266|36268.3|36263.5|16
1640669100000|2021-12-28 05:25:00|36267.8|36263|36268.3|36263.5|36269.8|36265|36266.8|36262|53
1640669400000|2021-12-28 05:30:00|36267.8|36263|36269.3|36264.5|36269.3|36264.5|36264.8|36260|15
1640669700000|2021-12-28 05:35:00|36268.8|36264|36282.3|36277.5|36282.3|36277.5|36268.3|36263.5|121
1640670000000|2021-12-28 05:40:00|36281.8|36277|36282.3|36277.5|36284.3|36279.5|36280.8|36276|102
1640670300000|2021-12-28 05:45:00|36282.8|36278|36288.3|36283.5|36288.8|36284|36280.8|36276|75
1640670600000|2021-12-28 05:50:00|36288.8|36284|36296.3|36291.5|36296.3|36291.5|36287.8|36283|67
1640670900000|2021-12-28 05:55:00|36296.8|36292|36299.3|36294.5|36299.3|36294.5|36293.8|36289|134
1640671200000|2021-12-28 06:00:00|36299.8|36295|36298.3|36293.5|36305.3|36300.5|36291.3|36286.5|314
1640671500000|2021-12-28 06:05:00|36297.8|36293|36279.3|36274.5|36297.8|36293|36278.8|36274|185
1640671800000|2021-12-28 06:10:00|36278.8|36274|36272.8|36268|36280.3|36275.5|36272.3|36267.5|48
1640672100000|2021-12-28 06:15:00|36272.3|36267.5|36278.8|36274|36283.3|36278.5|36270.8|36266|71
1640672400000|2021-12-28 06:20:00|36279.3|36274.5|36279.8|36275|36283.3|36278.5|36278.3|36273.5|44
1640672700000|2021-12-28 06:25:00|36279.3|36274.5|36293.8|36289|36295.3|36290.5|36279.3|36274.5|68
1640673000000|2021-12-28 06:30:00|36294.3|36289.5|36292.3|36287.5|36296.3|36291.5|36287.8|36283|65
1640673300000|2021-12-28 06:35:00|36291.8|36287|36293.3|36288.5|36298.3|36293.5|36290.8|36286|74
1640673600000|2021-12-28 06:40:00|36292.8|36288|36299.3|36294.5|36299.3|36294.5|36292.8|36288|63
1640673900000|2021-12-28 06:45:00|36300.3|36295.5|36293.3|36288.5|36300.3|36295.5|36291.8|36287|82
1640674200000|2021-12-28 06:50:00|36295.3|36290.5|36294.8|36290|36297.8|36293|36292.3|36287.5|75
1640674500000|2021-12-28 06:55:00|36295.3|36290.5|36306.3|36301.5|36309.3|36304.5|36293.3|36288.5|103
1640674800000|2021-12-28 07:00:00|36305.7|36302.1|36290.2|36286.6|36309.7|36306.1|36288.7|36285.1|162
1640675100000|2021-12-28 07:05:00|36288.7|36285.1|36295.7|36292.1|36297.2|36293.6|36286.2|36282.6|103
1640675400000|2021-12-28 07:10:00|36294.7|36291.1|36290.7|36287.1|36298.7|36295.1|36288.2|36284.6|149
1640675700000|2021-12-28 07:15:00|36290.2|36286.6|36291.7|36288.1|36293.7|36290.1|36287.2|36283.6|85
1640676000000|2021-12-28 07:20:00|36292.2|36288.6|36286.7|36283.1|36293.2|36289.6|36285.2|36281.6|144
1640676300000|2021-12-28 07:25:00|36287.7|36284.1|36283.7|36280.1|36287.7|36284.1|36282.7|36279.1|113
1640676600000|2021-12-28 07:30:00|36284.2|36280.6|36275.7|36272.1|36284.7|36281.1|36274.7|36271.1|77
1640676900000|2021-12-28 07:35:00|36275.2|36271.6|36265.7|36262.1|36276.7|36273.1|36265.7|36262.1|110
1640677200000|2021-12-28 07:40:00|36266.2|36262.6|36254.2|36250.6|36268.2|36264.6|36253.7|36250.1|138
1640677500000|2021-12-28 07:45:00|36253.7|36250.1|36260.2|36256.6|36262.2|36258.6|36252.2|36248.6|109
1640677800000|2021-12-28 07:50:00|36260.7|36257.1|36262.2|36258.6|36269.7|36266.1|36256.7|36253.1|138
1640678100000|2021-12-28 07:55:00|36262.7|36259.1|36267.7|36264.1|36270.2|36266.6|36260.7|36257.1|105
1640678400000|2021-12-28 08:00:00|36267.2|36263.6|36273.2|36269.6|36278.7|36275.1|36261.7|36258.1|339
1640678700000|2021-12-28 08:05:00|36272.7|36269.1|36300.2|36296.6|36300.2|36296.6|36270.7|36267.1|334
1640679000000|2021-12-28 08:10:00|36298.7|36295.1|36291.7|36288.1|36301.2|36297.6|36291.7|36288.1|255
1640679300000|2021-12-28 08:15:00|36291.2|36287.6|36301.7|36298.1|36308.7|36305.1|36291.2|36287.6|263
1640679600000|2021-12-28 08:20:00|36302.2|36298.6|36304.7|36301.1|36309.7|36306.1|36299.2|36295.6|160
1640679900000|2021-12-28 08:25:00|36305.2|36301.6|36340.7|36337.1|36356.2|36352.6|36305.2|36301.6|1038
1640680200000|2021-12-28 08:30:00|36341.2|36337.6|36329.2|36325.6|36344.2|36340.6|36319.7|36316.1|359
1640680500000|2021-12-28 08:35:00|36329.7|36326.1|36317.7|36314.1|36329.7|36326.1|36310.2|36306.6|282
1640680800000|2021-12-28 08:40:00|36317.2|36313.6|36320.7|36317.1|36327.2|36323.6|36314.2|36310.6|360
1640681100000|2021-12-28 08:45:00|36321.2|36317.6|36340.2|36336.6|36346.7|36343.1|36321.2|36317.6|348
1640681400000|2021-12-28 08:50:00|36339.7|36336.1|36349.7|36346.1|36353.2|36349.6|36333.7|36330.1|377
1640681700000|2021-12-28 08:55:00|36350.2|36346.6|36353.7|36350.1|36361.2|36357.6|36343.2|36339.6|420
1640682000000|2021-12-28 09:00:00|36353.2|36349.6|36354.7|36351.1|36354.7|36351.1|36338.7|36335.1|376
1640682300000|2021-12-28 09:05:00|36354.2|36350.6|36358.2|36354.6|36363.2|36359.6|36348.7|36345.1|321
1640682600000|2021-12-28 09:10:00|36357.2|36353.6|36366.2|36362.6|36370.2|36366.6|36353.7|36350.1|375
1640682900000|2021-12-28 09:15:00|36365.2|36361.6|36363.7|36360.1|36369.7|36366.1|36352.7|36349.1|302
1640683200000|2021-12-28 09:20:00|36363.2|36359.6|36383.7|36380.1|36385.7|36382.1|36361.2|36357.6|350
1640683500000|2021-12-28 09:25:00|36383.2|36379.6|36375.7|36372.1|36383.2|36379.6|36375.2|36371.6|204
1640683800000|2021-12-28 09:30:00|36375.2|36371.6|36381.2|36377.6|36383.2|36379.6|36370.2|36366.6|201
1640684100000|2021-12-28 09:35:00|36380.2|36376.6|36395.7|36392.1|36397.7|36394.1|36378.2|36374.6|307
1640684400000|2021-12-28 09:40:00|36395.2|36391.6|36387.7|36384.1|36395.7|36392.1|36387.2|36383.6|249
1640684700000|2021-12-28 09:45:00|36388.7|36385.1|36375.7|36372.1|36389.7|36386.1|36372.7|36369.1|177
1640685000000|2021-12-28 09:50:00|36376.2|36372.6|36374.7|36371.1|36377.2|36373.6|36371.2|36367.6|45
1640685300000|2021-12-28 09:55:00|36380.7|36377.1|36388.7|36385.1|36391.7|36388.1|36379.7|36376.1|206
1640685600000|2021-12-28 10:00:00|36388.2|36384.6|36389.2|36385.6|36395.2|36391.6|36385.2|36381.6|136
1640685900000|2021-12-28 10:05:00|36388.7|36385.1|36401.7|36398.1|36403.2|36399.6|36388.7|36385.1|260
1640686200000|2021-12-28 10:10:00|36402.2|36398.6|36402.7|36399.1|36403.2|36399.6|36398.2|36394.6|106
1640686500000|2021-12-28 10:15:00|36402.2|36398.6|36407.2|36403.6|36408.2|36404.6|36399.7|36396.1|140
1640686800000|2021-12-28 10:20:00|36406.7|36403.1|36393.7|36390.1|36408.2|36404.6|36389.2|36385.6|276
1640687100000|2021-12-28 10:25:00|36394.2|36390.6|36377.7|36374.1|36396.2|36392.6|36377.7|36374.1|242
1640687400000|2021-12-28 10:30:00|36377.2|36373.6|36396.2|36392.6|36397.2|36393.6|36375.2|36371.6|244
1640687700000|2021-12-28 10:35:00|36396.7|36393.1|36389.7|36386.1|36397.2|36393.6|36387.2|36383.6|163
1640688000000|2021-12-28 10:40:00|36389.2|36385.6|36387.7|36384.1|36393.2|36389.6|36385.2|36381.6|76
1640688300000|2021-12-28 10:45:00|36387.2|36383.6|36379.2|36375.6|36388.7|36385.1|36378.7|36375.1|72
1640688600000|2021-12-28 10:50:00|36378.7|36375.1|36376.7|36373.1|36382.2|36378.6|36376.2|36372.6|121
1640688900000|2021-12-28 10:55:00|36376.2|36372.6|36379.7|36376.1|36381.2|36377.6|36370.2|36366.6|219
1640689200000|2021-12-28 11:00:00|36380.2|36376.6|36379.7|36376.1|36381.2|36377.6|36370.7|36367.1|163
1640689500000|2021-12-28 11:05:00|36380.2|36376.6|36373.2|36369.6|36380.2|36376.6|36371.7|36368.1|117
1640689800000|2021-12-28 11:10:00|36373.7|36370.1|36378.2|36374.6|36380.2|36376.6|36373.2|36369.6|69
1640690100000|2021-12-28 11:15:00|36378.7|36375.1|36387.7|36384.1|36387.7|36384.1|36377.7|36374.1|119
1640690400000|2021-12-28 11:20:00|36388.2|36384.6|36393.2|36389.6|36393.2|36389.6|36386.2|36382.6|140
1640690700000|2021-12-28 11:25:00|36392.7|36389.1|36393.2|36389.6|36394.7|36391.1|36389.2|36385.6|135
1640691000000|2021-12-28 11:30:00|36394.2|36390.6|36389.7|36386.1|36395.2|36391.6|36389.7|36386.1|67
1640691300000|2021-12-28 11:35:00|36390.2|36386.6|36379.2|36375.6|36391.2|36387.6|36378.2|36374.6|113
1640691600000|2021-12-28 11:40:00|36378.7|36375.1|36378.2|36374.6|36379.2|36375.6|36370.2|36366.6|134
1640691900000|2021-12-28 11:45:00|36378.7|36375.1|36379.2|36375.6|36382.7|36379.1|36378.7|36375.1|49
1640692200000|2021-12-28 11:50:00|36378.2|36374.6|36375.7|36372.1|36379.2|36375.6|36373.2|36369.6|53
1640692500000|2021-12-28 11:55:00|36376.2|36372.6|36370.2|36366.6|36376.2|36372.6|36364.7|36361.1|199
1640692800000|2021-12-28 12:00:00|36369.7|36366.1|36379.7|36376.1|36379.7|36376.1|36367.2|36363.6|176
1640693100000|2021-12-28 12:05:00|36380.2|36376.6|36381.2|36377.6|36382.2|36378.6|36377.2|36373.6|152
1640693400000|2021-12-28 12:10:00|36381.7|36378.1|36390.7|36387.1|36391.2|36387.6|36381.2|36377.6|135
1640693700000|2021-12-28 12:15:00|36391.2|36387.6|36393.2|36389.6|36396.2|36392.6|36390.7|36387.1|107
1640694000000|2021-12-28 12:20:00|36393.7|36390.1|36397.2|36393.6|36404.2|36400.6|36393.2|36389.6|148
1640694300000|2021-12-28 12:25:00|36396.7|36393.1|36394.7|36391.1|36401.7|36398.1|36394.2|36390.6|85
1640694600000|2021-12-28 12:30:00|36394.2|36390.6|36394.7|36391.1|36401.2|36397.6|36392.2|36388.6|191
1640694900000|2021-12-28 12:35:00|36395.2|36391.6|36388.2|36384.6|36398.2|36394.6|36386.2|36382.6|149
1640695200000|2021-12-28 12:40:00|36388.7|36385.1|36394.2|36390.6|36394.2|36390.6|36387.7|36384.1|132
1640695500000|2021-12-28 12:45:00|36393.7|36390.1|36392.2|36388.6|36395.2|36391.6|36389.7|36386.1|90
1640695800000|2021-12-28 12:50:00|36393.2|36389.6|36398.7|36395.1|36403.2|36399.6|36391.7|36388.1|230
1640696100000|2021-12-28 12:55:00|36398.2|36394.6|36388.7|36385.1|36399.7|36396.1|36387.2|36383.6|145
1640696400000|2021-12-28 13:00:00|36389.2|36385.6|36390.7|36387.1|36394.2|36390.6|36387.7|36384.1|290
1640696700000|2021-12-28 13:05:00|36391.2|36387.6|36383.2|36379.6|36392.2|36388.6|36383.2|36379.6|171
1640697000000|2021-12-28 13:10:00|36383.7|36380.1|36376.7|36373.1|36385.2|36381.6|36376.2|36372.6|241
1640697300000|2021-12-28 13:15:00|36376.2|36372.6|36381.2|36377.6|36382.2|36378.6|36372.2|36368.6|201
1640697600000|2021-12-28 13:20:00|36381.7|36378.1|36382.2|36378.6|36385.2|36381.6|36377.2|36373.6|185
1640697900000|2021-12-28 13:25:00|36382.7|36379.1|36375.2|36371.6|36383.2|36379.6|36374.2|36370.6|177
1640698200000|2021-12-28 13:30:00|36374.7|36371.1|36377.2|36373.6|36378.2|36374.6|36373.2|36369.6|193
1640698500000|2021-12-28 13:35:00|36376.7|36373.1|36381.2|36377.6|36384.7|36381.1|36375.2|36371.6|227
1640698800000|2021-12-28 13:40:00|36381.7|36378.1|36387.7|36384.1|36389.2|36385.6|36378.7|36375.1|294
1640699100000|2021-12-28 13:45:00|36388.2|36384.6|36372.2|36368.6|36388.2|36384.6|36371.2|36367.6|262
1640699400000|2021-12-28 13:50:00|36373.2|36369.6|36355.7|36352.1|36378.7|36375.1|36351.2|36347.6|414
1640699700000|2021-12-28 13:55:00|36356.2|36352.6|36339.2|36335.6|36363.2|36359.6|36334.2|36330.6|492
1640700000000|2021-12-28 14:00:00|36339.7|36336.1|36319.7|36316.1|36343.7|36340.1|36317.2|36313.6|696
1640700300000|2021-12-28 14:05:00|36319.2|36315.6|36300.2|36296.6|36321.7|36318.1|36295.2|36291.6|725
1640700600000|2021-12-28 14:10:00|36299.7|36296.1|36316.2|36312.6|36318.2|36314.6|36296.7|36293.1|424
1640700900000|2021-12-28 14:15:00|36315.7|36312.1|36338.2|36334.6|36338.7|36335.1|36310.7|36307.1|453
1640701200000|2021-12-28 14:20:00|36337.7|36334.1|36323.2|36319.6|36337.7|36334.1|36316.2|36312.6|230
1640701500000|2021-12-28 14:25:00|36323.7|36320.1|36318.2|36314.6|36329.2|36325.6|36310.2|36306.6|500
1640701800000|2021-12-28 14:30:00|36317.6|36315.2|36404.1|36401.7|36405.6|36403.2|36301.6|36299.2|3147
1640702100000|2021-12-28 14:35:00|36401.6|36399.2|36415.6|36413.2|36438.6|36436.2|36385.1|36382.7|3766
1640702400000|2021-12-28 14:40:00|36416.6|36414.2|36425.1|36422.7|36442.1|36439.7|36410.6|36408.2|2541
1640702700000|2021-12-28 14:45:00|36424.6|36422.2|36431.6|36429.2|36450.6|36448.2|36414.1|36411.7|2629
1640703000000|2021-12-28 14:50:00|36433.6|36431.2|36471.6|36469.2|36473.6|36471.2|36425.1|36422.7|2303
1640703300000|2021-12-28 14:55:00|36471.1|36468.7|36488.1|36485.7|36513.6|36511.2|36464.6|36462.2|2927
1640703600000|2021-12-28 15:00:00|36488.6|36486.2|36523.1|36520.7|36528.1|36525.7|36479.6|36477.2|2597
1640703900000|2021-12-28 15:05:00|36523.6|36521.2|36462.6|36460.2|36527.6|36525.2|36462.6|36460.2|2553
1640704200000|2021-12-28 15:10:00|36462|36459.6|36503|36500.6|36510|36507.6|36455|36452.6|2114
1640704500000|2021-12-28 15:15:00|36502.5|36500.1|36461|36458.6|36506.5|36504.1|36459|36456.6|2221
1640704800000|2021-12-28 15:20:00|36462.5|36460.1|36488|36485.6|36493|36490.6|36458.5|36456.1|1523
1640705100000|2021-12-28 15:25:00|36487.5|36485.1|36477|36474.6|36496|36493.6|36474|36471.6|1049
1640705400000|2021-12-28 15:30:00|36476.5|36474.1|36490|36487.6|36496|36493.6|36466|36463.6|993
1640705700000|2021-12-28 15:35:00|36490.5|36488.1|36468.5|36466.1|36500|36497.6|36464|36461.6|960
1640706000000|2021-12-28 15:40:00|36468|36465.6|36483.5|36481.1|36485.5|36483.1|36453|36450.6|1209
1640706300000|2021-12-28 15:45:00|36483|36480.6|36480.5|36478.1|36491.5|36489.1|36473|36470.6|668
1640706600000|2021-12-28 15:50:00|36480|36477.6|36460|36457.6|36486|36483.6|36459.5|36457.1|572
1640706900000|2021-12-28 15:55:00|36460.5|36458.1|36463|36460.6|36472|36469.6|36458|36455.6|531
1640707200000|2021-12-28 16:00:00|36462.5|36460.1|36474|36471.6|36474|36471.6|36455|36452.6|500
1640707500000|2021-12-28 16:05:00|36473.5|36471.1|36464.5|36462.1|36474|36471.6|36460|36457.6|654
1640707800000|2021-12-28 16:10:00|36465|36462.6|36468|36465.6|36473|36470.6|36459|36456.6|445
1640708100000|2021-12-28 16:15:00|36467|36464.6|36457|36454.6|36472.5|36470.1|36453.5|36451.1|802
1640708400000|2021-12-28 16:20:00|36456.5|36454.1|36451.5|36449.1|36481|36478.6|36450.5|36448.1|875
1640708700000|2021-12-28 16:25:00|36451|36448.6|36457|36454.6|36458|36455.6|36426|36423.6|1311
1640709000000|2021-12-28 16:30:00|36456.5|36454.1|36464|36461.6|36470|36467.6|36447|36444.6|756
1640709300000|2021-12-28 16:35:00|36465|36462.6|36473.5|36471.1|36473.5|36471.1|36458|36455.6|531
1640709600000|2021-12-28 16:40:00|36473|36470.6|36456|36453.6|36476|36473.6|36453|36450.6|433
1640709900000|2021-12-28 16:45:00|36455.5|36453.1|36470.5|36468.1|36473|36470.6|36451|36448.6|546
1640710200000|2021-12-28 16:50:00|36470|36467.6|36496.5|36494.1|36503|36500.6|36468.5|36466.1|1055
1640710500000|2021-12-28 16:55:00|36496|36493.6|36484|36481.6|36498.5|36496.1|36481.5|36479.1|698
1640710800000|2021-12-28 17:00:00|36484.5|36482.1|36476|36473.6|36487|36484.6|36469|36466.6|558
1640711100000|2021-12-28 17:05:00|36475.5|36473.1|36458.5|36456.1|36478|36475.6|36453|36450.6|595
1640711400000|2021-12-28 17:10:00|36459|36456.6|36453.5|36451.1|36461|36458.6|36442|36439.6|609
1640711700000|2021-12-28 17:15:00|36453|36450.6|36444.5|36442.1|36456|36453.6|36436|36433.6|590
1640712000000|2021-12-28 17:20:00|36445|36442.6|36439.5|36437.1|36446|36443.6|36429|36426.6|566
1640712300000|2021-12-28 17:25:00|36439|36436.6|36388.5|36386.1|36439.5|36437.1|36382|36379.6|2517
1640712600000|2021-12-28 17:30:00|36387.5|36385.1|36329.5|36327.1|36395|36392.6|36329|36326.6|2388
1640712900000|2021-12-28 17:35:00|36330|36327.6|36354.5|36352.1|36355.5|36353.1|36330|36327.6|1281
1640713200000|2021-12-28 17:40:00|36354.1|36351.7|36346.6|36344.2|36356.1|36353.7|36341.1|36338.7|624
1640713500000|2021-12-28 17:45:00|36348.1|36345.7|36343.1|36340.7|36351.1|36348.7|36326.6|36324.2|832
1640713800000|2021-12-28 17:50:00|36342.6|36340.2|36363.6|36361.2|36364.6|36362.2|36337.1|36334.7|817
1640714100000|2021-12-28 17:55:00|36363.1|36360.7|36379.6|36377.2|36388.6|36386.2|36363.1|36360.7|902
1640714400000|2021-12-28 18:00:00|36379.1|36376.7|36396.6|36394.2|36397.1|36394.7|36366.6|36364.2|916
1640714700000|2021-12-28 18:05:00|36396.1|36393.7|36401.1|36398.7|36405.6|36403.2|36385.1|36382.7|940
1640715000000|2021-12-28 18:10:00|36401.6|36399.2|36393.6|36391.2|36404.6|36402.2|36389.1|36386.7|448
1640715300000|2021-12-28 18:15:00|36394.1|36391.7|36390.6|36388.2|36409.1|36406.7|36389.6|36387.2|412
1640715600000|2021-12-28 18:20:00|36391.1|36388.7|36390.6|36388.2|36400.1|36397.7|36381.6|36379.2|440
1640715900000|2021-12-28 18:25:00|36391.1|36388.7|36398.6|36396.2|36401.6|36399.2|36378.1|36375.7|597
1640716200000|2021-12-28 18:30:00|36398.1|36395.7|36396.6|36394.2|36410.6|36408.2|36390.6|36388.2|465
1640716500000|2021-12-28 18:35:00|36397.1|36394.7|36388.6|36386.2|36404.6|36402.2|36387.1|36384.7|242
1640716800000|2021-12-28 18:40:00|36388.1|36385.7|36392.6|36390.2|36410.1|36407.7|36386.6|36384.2|397
1640717100000|2021-12-28 18:45:00|36392.1|36389.7|36408.1|36405.7|36408.1|36405.7|36389.6|36387.2|299
1640717400000|2021-12-28 18:50:00|36407.6|36405.2|36414.6|36412.2|36419.1|36416.7|36404.1|36401.7|434
1640717700000|2021-12-28 18:55:00|36415.1|36412.7|36443.1|36440.7|36443.6|36441.2|36412.6|36410.2|1265
1640718000000|2021-12-28 19:00:00|36442.6|36440.2|36386.1|36383.7|36442.6|36440.2|36382.6|36380.2|1531
1640718300000|2021-12-28 19:05:00|36385.6|36383.2|36384.1|36381.7|36398.1|36395.7|36383.6|36381.2|530
1640718600000|2021-12-28 19:10:00|36384.6|36382.2|36388.6|36386.2|36388.6|36386.2|36380.6|36378.2|349
1640718900000|2021-12-28 19:15:00|36389.1|36386.7|36402.6|36400.2|36413.6|36411.2|36388.6|36386.2|790
1640719200000|2021-12-28 19:20:00|36401.6|36399.2|36400.6|36398.2|36412.6|36410.2|36400.1|36397.7|429
1640719500000|2021-12-28 19:25:00|36401.1|36398.7|36394.1|36391.7|36402.6|36400.2|36386.6|36384.2|551
1640719800000|2021-12-28 19:30:00|36393.6|36391.2|36404.1|36401.7|36411.1|36408.7|36387.6|36385.2|391
1640720100000|2021-12-28 19:35:00|36403.6|36401.2|36404.6|36402.2|36405.1|36402.7|36397.1|36394.7|191
1640720400000|2021-12-28 19:40:00|36405.1|36402.7|36416.6|36414.2|36420.6|36418.2|36400.1|36397.7|493
1640720700000|2021-12-28 19:45:00|36416.1|36413.7|36423.1|36420.7|36427.1|36424.7|36403.6|36401.2|686
1640721000000|2021-12-28 19:50:00|36422.6|36420.2|36427.1|36424.7|36433.6|36431.2|36406.6|36404.2|871
1640721300000|2021-12-28 19:55:00|36427.6|36425.2|36430.6|36428.2|36439.6|36437.2|36418.1|36415.7|907
1640721600000|2021-12-28 20:00:00|36430.1|36427.7|36418.6|36416.2|36430.1|36427.7|36416.6|36414.2|557
1640721900000|2021-12-28 20:05:00|36417.6|36415.2|36440.1|36437.7|36441.1|36438.7|36407.6|36405.2|776
1640722200000|2021-12-28 20:10:00|36439.6|36437.2|36440.6|36438.2|36445.6|36443.2|36432.1|36429.7|671
1640722500000|2021-12-28 20:15:00|36440.1|36437.7|36424.6|36422.2|36440.6|36438.2|36421.1|36418.7|520
1640722800000|2021-12-28 20:20:00|36423.6|36421.2|36416.1|36413.7|36434.6|36432.2|36413.1|36410.7|491
1640723100000|2021-12-28 20:25:00|36415.6|36413.2|36418.6|36416.2|36423.1|36420.7|36412.6|36410.2|425
1640723400000|2021-12-28 20:30:00|36418.1|36415.7|36410.1|36407.7|36436.6|36434.2|36390.1|36387.7|909
1640723700000|2021-12-28 20:35:00|36410.6|36408.2|36424.1|36421.7|36432.1|36429.7|36409.6|36407.2|589
1640724000000|2021-12-28 20:40:00|36424.6|36422.2|36447.1|36444.7|36461.6|36459.2|36420.6|36418.2|1370
1640724300000|2021-12-28 20:45:00|36446.6|36444.2|36459.6|36457.2|36474.6|36472.2|36446.1|36443.7|1214
1640724600000|2021-12-28 20:50:00|36456.1|36453.7|36402.6|36400.2|36456.1|36453.7|36379.6|36377.2|2208
1640724900000|2021-12-28 20:55:00|36400.1|36397.7|36410.6|36408.2|36412.1|36409.7|36376.1|36373.7|2683
1640725200000|2021-12-28 21:00:00|36410.1|36407.7|36435.3|36430.5|36436.3|36431.5|36406.3|36401.5|1058
1640725500000|2021-12-28 21:05:00|36434.8|36430|36439.3|36434.5|36446.8|36442|36433.3|36428.5|268
1640725800000|2021-12-28 21:10:00|36438.8|36434|36435.8|36431|36442.3|36437.5|36430.8|36426|213
1640726100000|2021-12-28 21:15:00|36435.3|36430.5|36432.8|36428|36439.8|36435|36432.3|36427.5|112
1640726400000|2021-12-28 21:20:00|36432.3|36427.5|36431.3|36426.5|36435.8|36431|36430.3|36425.5|81
1640726700000|2021-12-28 21:25:00|36430.8|36426|36426.8|36422|36431.8|36427|36426.8|36422|106
1640727000000|2021-12-28 21:30:00|36427.3|36422.5|36419.8|36415|36427.3|36422.5|36416.8|36412|149
1640727300000|2021-12-28 21:35:00|36420.3|36415.5|36415.3|36410.5|36420.3|36415.5|36413.8|36409|71
1640727600000|2021-12-28 21:40:00|36414.8|36410|36405.8|36401|36415.3|36410.5|36405.8|36401|123
1640727900000|2021-12-28 21:45:00|36406.3|36401.5|36404.3|36399.5|36409.3|36404.5|36399.8|36395|120
1640728200000|2021-12-28 21:50:00|36403.8|36399|36399.3|36394.5|36405.8|36401|36397.8|36393|78
1640728500000|2021-12-28 21:55:00|36398.8|36394|36399.2|36389.4|36400.6|36395|36391.8|36387|160
1640728800000|2021-12-28 22:00:00|36403.6|36393.8|36399.5|36389.7|36403.6|36393.8|36399.5|36389.7|0
1640729100000|2021-12-28 22:05:00|36400.1|36390.3|36396.9|36387.1|36400.1|36390.3|36396.9|36387.1|0
1640729400000|2021-12-28 22:10:00|36398.2|36388.4|36395.6|36385.8|36398.3|36388.5|36394.9|36385.1|0
1640729700000|2021-12-28 22:15:00|36395.8|36386|36393.7|36383.9|36397.4|36387.6|36389.7|36379.9|0
1640730000000|2021-12-28 22:20:00|36394.5|36384.7|36393.7|36383.9|36397.2|36387.4|36393.6|36383.8|0
1640730300000|2021-12-28 22:25:00|36393.6|36383.8|36392.3|36382.5|36394.3|36384.5|36392.2|36382.4|0
1640730600000|2021-12-28 22:30:00|36393.4|36383.6|36394.9|36385.1|36394.9|36385.1|36392.3|36382.5|0
1640730900000|2021-12-28 22:35:00|36395|36385.2|36394.3|36384.5|36395|36385.2|36394.3|36384.5|0
1640731200000|2021-12-28 22:40:00|36394|36384.2|36393.2|36383.4|36394|36384.2|36392.7|36382.9|0
1640731500000|2021-12-28 22:45:00|36393.8|36384|36395.5|36385.7|36395.5|36385.7|36393.8|36384|0
1640731800000|2021-12-28 22:50:00|36395.6|36385.8|36396.5|36386.7|36397.2|36387.4|36395.6|36385.8|0
1640732100000|2021-12-28 22:55:00|36395.9|36386.1|36400.1|36390.3|36400.1|36390.3|36395.8|36386|0
1640732400000|2021-12-28 23:00:00|36402.3|36397.5|36400.3|36395.5|36422.3|36417.5|36400.3|36395.5|198
1640732700000|2021-12-28 23:05:00|36400.8|36396|36412.3|36407.5|36419.3|36414.5|36399.8|36395|100
1640733000000|2021-12-28 23:10:00|36414.3|36409.5|36402.8|36398|36414.8|36410|36402.8|36398|54
1640733300000|2021-12-28 23:15:00|36403.3|36398.5|36418.8|36414|36428.3|36423.5|36403.3|36398.5|138
1640733600000|2021-12-28 23:20:00|36419.3|36414.5|36428.3|36423.5|36428.8|36424|36416.3|36411.5|67
1640733900000|2021-12-28 23:25:00|36428.8|36424|36421.3|36416.5|36428.8|36424|36419.8|36415|47
1640734200000|2021-12-28 23:30:00|36420.8|36416|36428.8|36424|36429.8|36425|36420.8|36416|67
1640734500000|2021-12-28 23:35:00|36427.3|36422.5|36428.3|36423.5|36430.3|36425.5|36422.8|36418|85
1640734800000|2021-12-28 23:40:00|36428.8|36424|36429.8|36425|36432.8|36428|36422.8|36418|78
1640735100000|2021-12-28 23:45:00|36430.3|36425.5|36446.3|36441.5|36447.8|36443|36429.8|36425|177
1640735400000|2021-12-28 23:50:00|36444.3|36439.5|36444.3|36439.5|36449.8|36445|36442.3|36437.5|193
1640735700000|2021-12-28 23:55:00|36444.8|36440|36437.3|36432.5|36444.8|36440|36435.8|36431|61
1640736000000|2021-12-29 00:00:00|36437.8|36433|36427.3|36422.5|36445.3|36440.5|36417.3|36412.5|306
1640736300000|2021-12-29 00:05:00|36426.8|36422|36446.3|36441.5|36454.8|36450|36425.8|36421|582
1640736600000|2021-12-29 00:10:00|36446.8|36442|36442.3|36437.5|36450.8|36446|36437.3|36432.5|76
1640736900000|2021-12-29 00:15:00|36442.8|36438|36434.3|36429.5|36442.8|36438|36429.3|36424.5|100
1640737200000|2021-12-29 00:20:00|36433.8|36429|36433.3|36428.5|36443.3|36438.5|36432.3|36427.5|126
1640737500000|2021-12-29 00:25:00|36432.8|36428|36429.3|36424.5|36435.3|36430.5|36423.8|36419|52
1640737800000|2021-12-29 00:30:00|36429.8|36425|36418.3|36413.5|36429.8|36425|36416.8|36412|79
1640738100000|2021-12-29 00:35:00|36418.8|36414|36417.3|36412.5|36422.8|36418|36416.3|36411.5|44
1640738400000|2021-12-29 00:40:00|36417.8|36413|36424.3|36419.5|36425.8|36421|36417.8|36413|35
1640738700000|2021-12-29 00:45:00|36424.8|36420|36422.8|36418|36429.3|36424.5|36422.8|36418|84
1640739000000|2021-12-29 00:50:00|36423.3|36418.5|36423.3|36418.5|36426.3|36421.5|36420.3|36415.5|59
1640739300000|2021-12-29 00:55:00|36424.3|36419.5|36436.3|36431.5|36436.3|36431.5|36424.3|36419.5|58
1640739600000|2021-12-29 01:00:00|36436.8|36432|36437.3|36432.5|36441.3|36436.5|36432.3|36427.5|77
1640739900000|2021-12-29 01:05:00|36438.3|36433.5|36439.3|36434.5|36448.8|36444|36437.8|36433|80
1640740200000|2021-12-29 01:10:00|36438.8|36434|36434.3|36429.5|36446.3|36441.5|36433.3|36428.5|60
1640740500000|2021-12-29 01:15:00|36435.3|36430.5|36415.3|36410.5|36439.8|36435|36411.8|36407|165
1640740800000|2021-12-29 01:20:00|36414.8|36410|36421.3|36416.5|36427.3|36422.5|36412.3|36407.5|151
1640741100000|2021-12-29 01:25:00|36421.8|36417|36427.3|36422.5|36428.3|36423.5|36421.3|36416.5|50
1640741400000|2021-12-29 01:30:00|36426.3|36421.5|36386.8|36382|36426.3|36421.5|36381.3|36376.5|331
1640741700000|2021-12-29 01:35:00|36386.3|36381.5|36389.3|36384.5|36397.3|36392.5|36381.8|36377|147
1640742000000|2021-12-29 01:40:00|36389.8|36385|36395.3|36390.5|36396.3|36391.5|36385.3|36380.5|159
1640742300000|2021-12-29 01:45:00|36394.8|36390|36396.3|36391.5|36398.3|36393.5|36386.8|36382|155
1640742600000|2021-12-29 01:50:00|36395.8|36391|36400.3|36395.5|36406.3|36401.5|36390.8|36386|122
1640742900000|2021-12-29 01:55:00|36400.8|36396|36379.3|36374.5|36402.3|36397.5|36375.3|36370.5|211
1640743200000|2021-12-29 02:00:00|36379.8|36375|36374.3|36369.5|36382.8|36378|36367.8|36363|249
1640743500000|2021-12-29 02:05:00|36374.8|36370|36378.3|36373.5|36379.8|36375|36368.3|36363.5|70
1640743800000|2021-12-29 02:10:00|36377.8|36373|36380.3|36375.5|36381.8|36377|36375.3|36370.5|49
1640744100000|2021-12-29 02:15:00|36380.8|36376|36378.3|36373.5|36386.3|36381.5|36376.8|36372|112
1640744400000|2021-12-29 02:20:00|36377.8|36373|36382.3|36377.5|36383.8|36379|36376.3|36371.5|30
1640744700000|2021-12-29 02:25:00|36381.8|36377|36378.3|36373.5|36382.3|36377.5|36368.8|36364|99
1640745000000|2021-12-29 02:30:00|36377.8|36373|36383.8|36379|36384.8|36380|36375.3|36370.5|100
1640745300000|2021-12-29 02:35:00|36384.3|36379.5|36388.3|36383.5|36392.3|36387.5|36382.3|36377.5|170
1640745600000|2021-12-29 02:40:00|36388.8|36384|36386.3|36381.5|36389.3|36384.5|36381.3|36376.5|48
1640745900000|2021-12-29 02:45:00|36385.8|36381|36385.3|36380.5|36387.3|36382.5|36380.3|36375.5|37
1640746200000|2021-12-29 02:50:00|36384.8|36380|36393.3|36388.5|36395.3|36390.5|36383.3|36378.5|54
1640746500000|2021-12-29 02:55:00|36393.8|36389|36398.3|36393.5|36398.3|36393.5|36389.3|36384.5|83
1640746800000|2021-12-29 03:00:00|36397.8|36393|36393.3|36388.5|36401.3|36396.5|36392.8|36388|64
1640747100000|2021-12-29 03:05:00|36392.8|36388|36399.8|36395|36401.3|36396.5|36390.3|36385.5|41
1640747400000|2021-12-29 03:10:00|36400.3|36395.5|36406.3|36401.5|36409.8|36405|36399.8|36395|56
1640747700000|2021-12-29 03:15:00|36406.8|36402|36402.3|36397.5|36406.8|36402|36398.3|36393.5|46
1640748000000|2021-12-29 03:20:00|36402.8|36398|36401.8|36397|36403.3|36398.5|36398.8|36394|31
1640748300000|2021-12-29 03:25:00|36401.3|36396.5|36393.3|36388.5|36402.3|36397.5|36387.3|36382.5|74
1640748600000|2021-12-29 03:30:00|36394.3|36389.5|36405.8|36401|36412.8|36408|36394.3|36389.5|79
1640748900000|2021-12-29 03:35:00|36406.3|36401.5|36404.3|36399.5|36407.3|36402.5|36400.3|36395.5|31
1640749200000|2021-12-29 03:40:00|36403.8|36399|36409.3|36404.5|36412.8|36408|36403.3|36398.5|33
1640749500000|2021-12-29 03:45:00|36408.8|36404|36410.3|36405.5|36415.8|36411|36405.8|36401|68
1640749800000|2021-12-29 03:50:00|36410.8|36406|36416.3|36411.5|36420.3|36415.5|36409.3|36404.5|59
1640750100000|2021-12-29 03:55:00|36416.8|36412|36414.3|36409.5|36416.8|36412|36409.3|36404.5|38
1640750400000|2021-12-29 04:00:00|36413.8|36409|36408.3|36403.5|36413.8|36409|36407.8|36403|27
1640750700000|2021-12-29 04:05:00|36409.3|36404.5|36411.3|36406.5|36414.3|36409.5|36406.8|36402|52
1640751000000|2021-12-29 04:10:00|36410.8|36406|36401.8|36397|36413.3|36408.5|36401.8|36397|60
1640751300000|2021-12-29 04:15:00|36402.3|36397.5|36404.3|36399.5|36405.3|36400.5|36401.3|36396.5|39
1640751600000|2021-12-29 04:20:00|36403.8|36399|36408.3|36403.5|36410.3|36405.5|36403.3|36398.5|29
1640751900000|2021-12-29 04:25:00|36408.8|36404|36405.3|36400.5|36410.8|36406|36402.8|36398|65
1640752200000|2021-12-29 04:30:00|36405.8|36401|36409.3|36404.5|36409.8|36405|36403.3|36398.5|22
1640752500000|2021-12-29 04:35:00|36409.8|36405|36408.3|36403.5|36411.8|36407|36406.3|36401.5|29
1640752800000|2021-12-29 04:40:00|36408.8|36404|36409.3|36404.5|36412.8|36408|36407.8|36403|35
1640753100000|2021-12-29 04:45:00|36409.8|36405|36406.8|36402|36411.3|36406.5|36406.8|36402|26
1640753400000|2021-12-29 04:50:00|36407.3|36402.5|36413.3|36408.5|36415.3|36410.5|36407.3|36402.5|25
1640753700000|2021-12-29 04:55:00|36413.8|36409|36413.3|36408.5|36415.3|36410.5|36411.8|36407|37
1640754000000|2021-12-29 05:00:00|36413.8|36409|36408.3|36403.5|36413.8|36409|36405.3|36400.5|54
1640754300000|2021-12-29 05:05:00|36408.8|36404|36413.3|36408.5|36416.3|36411.5|36408.3|36403.5|29
1640754600000|2021-12-29 05:10:00|36413.8|36409|36413.3|36408.5|36417.3|36412.5|36412.3|36407.5|28
1640754900000|2021-12-29 05:15:00|36413.8|36409|36420.3|36415.5|36422.3|36417.5|36413.3|36408.5|63
1640755200000|2021-12-29 05:20:00|36419.8|36415|36411.3|36406.5|36420.3|36415.5|36410.3|36405.5|36
1640755500000|2021-12-29 05:25:00|36410.8|36406|36398.3|36393.5|36411.3|36406.5|36396.3|36391.5|112
1640755800000|2021-12-29 05:30:00|36397.8|36393|36409.3|36404.5|36410.8|36406|36394.3|36389.5|56
1640756100000|2021-12-29 05:35:00|36409.8|36405|36433.3|36428.5|36434.3|36429.5|36409.3|36404.5|149
1640756400000|2021-12-29 05:40:00|36432.8|36428|36434.3|36429.5|36434.3|36429.5|36423.3|36418.5|70
1640756700000|2021-12-29 05:45:00|36434.8|36430|36438.3|36433.5|36440.8|36436|36432.3|36427.5|70
1640757000000|2021-12-29 05:50:00|36437.8|36433|36432.3|36427.5|36438.3|36433.5|36430.3|36425.5|46
1640757300000|2021-12-29 05:55:00|36431.8|36427|36431.3|36426.5|36432.8|36428|36426.8|36422|67
1640757600000|2021-12-29 06:00:00|36430.8|36426|36428.3|36423.5|36443.3|36438.5|36425.8|36421|109
1640757900000|2021-12-29 06:05:00|36427.8|36423|36422.3|36417.5|36428.3|36423.5|36416.3|36411.5|71
1640758200000|2021-12-29 06:10:00|36422.8|36418|36409.3|36404.5|36426.3|36421.5|36409.3|36404.5|59
1640758500000|2021-12-29 06:15:00|36408.3|36403.5|36415.3|36410.5|36415.8|36411|36408.3|36403.5|43
1640758800000|2021-12-29 06:20:00|36414.8|36410|36419.3|36414.5|36420.3|36415.5|36413.3|36408.5|40
1640759100000|2021-12-29 06:25:00|36418.8|36414|36421.3|36416.5|36421.3|36416.5|36416.8|36412|28
1640759400000|2021-12-29 06:30:00|36421.8|36417|36426.3|36421.5|36430.3|36425.5|36421.3|36416.5|36
1640759700000|2021-12-29 06:35:00|36425.8|36421|36427.3|36422.5|36431.8|36427|36423.3|36418.5|45
1640760000000|2021-12-29 06:40:00|36429.3|36424.5|36427.3|36422.5|36429.8|36425|36424.8|36420|32
1640760300000|2021-12-29 06:45:00|36427.8|36423|36426.3|36421.5|36429.3|36424.5|36424.3|36419.5|28
1640760600000|2021-12-29 06:50:00|36425.8|36421|36425.3|36420.5|36427.8|36423|36423.8|36419|27
1640760900000|2021-12-29 06:55:00|36425.8|36421|36428.3|36423.5|36431.3|36426.5|36425.3|36420.5|34
1640761200000|2021-12-29 07:00:00|36427.7|36424.1|36435.7|36432.1|36437.2|36433.6|36424.7|36421.1|100
1640761500000|2021-12-29 07:05:00|36436.7|36433.1|36431.2|36427.6|36440.7|36437.1|36430.7|36427.1|81
1640761800000|2021-12-29 07:10:00|36429.7|36426.1|36434.7|36431.1|36437.7|36434.1|36429.7|36426.1|93
1640762100000|2021-12-29 07:15:00|36435.2|36431.6|36436.7|36433.1|36441.2|36437.6|36432.2|36428.6|80
1640762400000|2021-12-29 07:20:00|36437.2|36433.6|36431.7|36428.1|36445.7|36442.1|36431.2|36427.6|160
1640762700000|2021-12-29 07:25:00|36431.2|36427.6|36429.7|36426.1|36432.2|36428.6|36424.7|36421.1|74
1640763000000|2021-12-29 07:30:00|36430.2|36426.6|36424.2|36420.6|36430.2|36426.6|36423.2|36419.6|66
1640763300000|2021-12-29 07:35:00|36423.7|36420.1|36426.7|36423.1|36428.7|36425.1|36421.7|36418.1|61
1640763600000|2021-12-29 07:40:00|36426.2|36422.6|36429.7|36426.1|36438.7|36435.1|36425.7|36422.1|99
1640763900000|2021-12-29 07:45:00|36430.7|36427.1|36437.7|36434.1|36441.7|36438.1|36428.7|36425.1|79
1640764200000|2021-12-29 07:50:00|36438.2|36434.6|36441.7|36438.1|36446.2|36442.6|36436.2|36432.6|117
1640764500000|2021-12-29 07:55:00|36442.2|36438.6|36442.7|36439.1|36454.7|36451.1|36439.7|36436.1|216
1640764800000|2021-12-29 08:00:00|36443.2|36439.6|36440.2|36436.6|36451.2|36447.6|36432.7|36429.1|947
1640765100000|2021-12-29 08:05:00|36439.7|36436.1|36440.7|36437.1|36452.2|36448.6|36434.2|36430.6|338
1640765400000|2021-12-29 08:10:00|36441.2|36437.6|36437.7|36434.1|36443.7|36440.1|36432.7|36429.1|334
1640765700000|2021-12-29 08:15:00|36437.2|36433.6|36434.7|36431.1|36451.2|36447.6|36433.7|36430.1|189
1640766000000|2021-12-29 08:20:00|36434.2|36430.6|36442.7|36439.1|36447.2|36443.6|36431.7|36428.1|281
1640766300000|2021-12-29 08:25:00|36440.7|36437.1|36442.7|36439.1|36450.2|36446.6|36439.7|36436.1|182
1640766600000|2021-12-29 08:30:00|36442.2|36438.6|36445.7|36442.1|36448.7|36445.1|36432.7|36429.1|186
1640766900000|2021-12-29 08:35:00|36446.7|36443.1|36450.7|36447.1|36452.2|36448.6|36443.7|36440.1|77
1640767200000|2021-12-29 08:40:00|36451.2|36447.6|36457.7|36454.1|36457.7|36454.1|36448.7|36445.1|145
1640767500000|2021-12-29 08:45:00|36457.2|36453.6|36462.7|36459.1|36464.7|36461.1|36455.7|36452.1|167
1640767800000|2021-12-29 08:50:00|36463.2|36459.6|36454.2|36450.6|36467.7|36464.1|36452.7|36449.1|248
1640768100000|2021-12-29 08:55:00|36453.7|36450.1|36459.7|36456.1|36463.7|36460.1|36452.7|36449.1|110
1640768400000|2021-12-29 09:00:00|36458.7|36455.1|36455.2|36451.6|36460.7|36457.1|36453.7|36450.1|323
1640768700000|2021-12-29 09:05:00|36454.7|36451.1|36438.7|36435.1|36456.7|36453.1|36434.2|36430.6|348
1640769000000|2021-12-29 09:10:00|36439.2|36435.6|36439.7|36436.1|36445.2|36441.6|36437.2|36433.6|214
1640769300000|2021-12-29 09:15:00|36439.2|36435.6|36438.7|36435.1|36440.7|36437.1|36436.2|36432.6|138
1640769600000|2021-12-29 09:20:00|36438.2|36434.6|36442.7|36439.1|36444.2|36440.6|36435.2|36431.6|156
1640769900000|2021-12-29 09:25:00|36442.2|36438.6|36450.7|36447.1|36454.7|36451.1|36439.2|36435.6|242
1640770200000|2021-12-29 09:30:00|36450.2|36446.6|36452.7|36449.1|36457.2|36453.6|36448.2|36444.6|141
1640770500000|2021-12-29 09:35:00|36453.2|36449.6|36456.7|36453.1|36458.7|36455.1|36453.2|36449.6|98
1640770800000|2021-12-29 09:40:00|36456.2|36452.6|36455.7|36452.1|36463.2|36459.6|36455.7|36452.1|109
1640771100000|2021-12-29 09:45:00|36455.2|36451.6|36453.2|36449.6|36456.7|36453.1|36451.2|36447.6|85
1640771400000|2021-12-29 09:50:00|36452.7|36449.1|36454.7|36451.1|36457.2|36453.6|36451.2|36447.6|84
1640771700000|2021-12-29 09:55:00|36454.2|36450.6|36458.2|36454.6|36458.7|36455.1|36452.7|36449.1|75
1640772000000|2021-12-29 10:00:00|36458.7|36455.1|36460.7|36457.1|36469.2|36465.6|36457.7|36454.1|245
1640772300000|2021-12-29 10:05:00|36461.2|36457.6|36454.7|36451.1|36467.2|36463.6|36453.7|36450.1|139
1640772600000|2021-12-29 10:10:00|36454.2|36450.6|36451.2|36447.6|36456.7|36453.1|36450.7|36447.1|83
1640772900000|2021-12-29 10:15:00|36450.7|36447.1|36447.2|36443.6|36454.2|36450.6|36443.2|36439.6|137
1640773200000|2021-12-29 10:20:00|36447.7|36444.1|36444.7|36441.1|36452.7|36449.1|36442.2|36438.6|139
1640773500000|2021-12-29 10:25:00|36445.2|36441.6|36446.7|36443.1|36448.2|36444.6|36443.7|36440.1|67
1640773800000|2021-12-29 10:30:00|36446.2|36442.6|36447.7|36444.1|36449.2|36445.6|36441.2|36437.6|78
1640774100000|2021-12-29 10:35:00|36447.2|36443.6|36445.2|36441.6|36448.7|36445.1|36443.2|36439.6|47
1640774400000|2021-12-29 10:40:00|36445.7|36442.1|36447.7|36444.1|36453.7|36450.1|36444.2|36440.6|161
1640774700000|2021-12-29 10:45:00|36448.2|36444.6|36449.7|36446.1|36454.2|36450.6|36447.2|36443.6|96
1640775000000|2021-12-29 10:50:00|36450.2|36446.6|36437.2|36433.6|36450.7|36447.1|36433.7|36430.1|94
1640775300000|2021-12-29 10:55:00|36436.7|36433.1|36445.7|36442.1|36447.2|36443.6|36435.2|36431.6|143
1640775600000|2021-12-29 11:00:00|36446.2|36442.6|36430.7|36427.1|36446.2|36442.6|36426.7|36423.1|207
1640775900000|2021-12-29 11:05:00|36430.2|36426.6|36420.7|36417.1|36431.7|36428.1|36418.7|36415.1|231
1640776200000|2021-12-29 11:10:00|36421.2|36417.6|36426.7|36423.1|36430.2|36426.6|36419.7|36416.1|227
1640776500000|2021-12-29 11:15:00|36426.2|36422.6|36417.2|36413.6|36428.7|36425.1|36417.2|36413.6|214
1640776800000|2021-12-29 11:20:00|36416.7|36413.1|36420.7|36417.1|36421.2|36417.6|36411.2|36407.6|147
1640777100000|2021-12-29 11:25:00|36420.2|36416.6|36403.7|36400.1|36423.2|36419.6|36403.2|36399.6|165
1640777400000|2021-12-29 11:30:00|36403.2|36399.6|36411.7|36408.1|36413.7|36410.1|36401.7|36398.1|203
1640777700000|2021-12-29 11:35:00|36412.2|36408.6|36407.7|36404.1|36416.2|36412.6|36402.7|36399.1|176
1640778000000|2021-12-29 11:40:00|36408.2|36404.6|36409.2|36405.6|36415.7|36412.1|36407.2|36403.6|118
1640778300000|2021-12-29 11:45:00|36408.7|36405.1|36404.7|36401.1|36411.7|36408.1|36404.7|36401.1|126
1640778600000|2021-12-29 11:50:00|36403.7|36400.1|36401.7|36398.1|36408.7|36405.1|36401.2|36397.6|174
1640778900000|2021-12-29 11:55:00|36401.2|36397.6|36412.7|36409.1|36413.2|36409.6|36398.2|36394.6|231
1640779200000|2021-12-29 12:00:00|36412.2|36408.6|36406.7|36403.1|36414.7|36411.1|36405.2|36401.6|191
1640779500000|2021-12-29 12:05:00|36406.2|36402.6|36395.7|36392.1|36406.7|36403.1|36391.7|36388.1|287
1640779800000|2021-12-29 12:10:00|36396.2|36392.6|36401.7|36398.1|36404.7|36401.1|36393.2|36389.6|181
1640780100000|2021-12-29 12:15:00|36401.2|36397.6|36403.7|36400.1|36408.2|36404.6|36399.2|36395.6|127
1640780400000|2021-12-29 12:20:00|36404.2|36400.6|36403.2|36399.6|36407.2|36403.6|36396.2|36392.6|191
1640780700000|2021-12-29 12:25:00|36403.7|36400.1|36410.2|36406.6|36410.7|36407.1|36403.7|36400.1|75
1640781000000|2021-12-29 12:30:00|36409.7|36406.1|36397.7|36394.1|36411.2|36407.6|36395.7|36392.1|125
1640781300000|2021-12-29 12:35:00|36397.2|36393.6|36402.2|36398.6|36408.2|36404.6|36397.2|36393.6|84
1640781600000|2021-12-29 12:40:00|36402.7|36399.1|36403.2|36399.6|36406.2|36402.6|36400.2|36396.6|115
1640781900000|2021-12-29 12:45:00|36403.7|36400.1|36396.2|36392.6|36403.7|36400.1|36391.2|36387.6|216
1640782200000|2021-12-29 12:50:00|36396.7|36393.1|36397.7|36394.1|36402.2|36398.6|36395.2|36391.6|146
1640782500000|2021-12-29 12:55:00|36398.2|36394.6|36391.7|36388.1|36399.2|36395.6|36389.2|36385.6|188
1640782800000|2021-12-29 13:00:00|36392.2|36388.6|36385.7|36382.1|36398.2|36394.6|36382.2|36378.6|448
1640783100000|2021-12-29 13:05:00|36386.2|36382.6|36389.2|36385.6|36395.2|36391.6|36386.2|36382.6|415
1640783400000|2021-12-29 13:10:00|36389.7|36386.1|36392.7|36389.1|36401.7|36398.1|36388.7|36385.1|283
1640783700000|2021-12-29 13:15:00|36393.2|36389.6|36401.7|36398.1|36402.7|36399.1|36392.7|36389.1|143
1640784000000|2021-12-29 13:20:00|36401.2|36397.6|36394.7|36391.1|36405.7|36402.1|36393.2|36389.6|254
1640784300000|2021-12-29 13:25:00|36395.2|36391.6|36395.7|36392.1|36402.7|36399.1|36389.7|36386.1|477
1640784600000|2021-12-29 13:30:00|36396.2|36392.6|36393.7|36390.1|36404.7|36401.1|36385.7|36382.1|306
1640784900000|2021-12-29 13:35:00|36394.2|36390.6|36376.2|36372.6|36395.2|36391.6|36374.7|36371.1|376
1640785200000|2021-12-29 13:40:00|36375.7|36372.1|36383.2|36379.6|36391.7|36388.1|36375.7|36372.1|180
1640785500000|2021-12-29 13:45:00|36382.7|36379.1|36392.2|36388.6|36392.7|36389.1|36381.7|36378.1|196
1640785800000|2021-12-29 13:50:00|36390.7|36387.1|36400.7|36397.1|36406.2|36402.6|36385.7|36382.1|341
1640786100000|2021-12-29 13:55:00|36400.2|36396.6|36403.7|36400.1|36407.2|36403.6|36395.7|36392.1|159
1640786400000|2021-12-29 14:00:00|36403.2|36399.6|36421.7|36418.1|36424.2|36420.6|36401.7|36398.1|402
1640786700000|2021-12-29 14:05:00|36421.2|36417.6|36425.2|36421.6|36430.2|36426.6|36412.7|36409.1|216
1640787000000|2021-12-29 14:10:00|36425.7|36422.1|36426.7|36423.1|36429.2|36425.6|36418.7|36415.1|172
1640787300000|2021-12-29 14:15:00|36426.2|36422.6|36434.2|36430.6|36434.2|36430.6|36419.7|36416.1|340
1640787600000|2021-12-29 14:20:00|36434.7|36431.1|36419.7|36416.1|36434.7|36431.1|36418.7|36415.1|227
1640787900000|2021-12-29 14:25:00|36419.2|36415.6|36406.2|36402.6|36423.2|36419.6|36406.2|36402.6|503
1640788200000|2021-12-29 14:30:00|36405.6|36403.2|36437.6|36435.2|36443.1|36440.7|36388.6|36386.2|3564
1640788500000|2021-12-29 14:35:00|36436.1|36433.7|36456.6|36454.2|36458.1|36455.7|36428.1|36425.7|2616
1640788800000|2021-12-29 14:40:00|36456.1|36453.7|36456.6|36454.2|36494.6|36492.2|36446.6|36444.2|3378
1640789100000|2021-12-29 14:45:00|36457.1|36454.7|36482.6|36480.2|36495.6|36493.2|36457.1|36454.7|2533
1640789400000|2021-12-29 14:50:00|36483.1|36480.7|36503.6|36501.2|36514.6|36512.2|36471.6|36469.2|2095
1640789700000|2021-12-29 14:55:00|36502.1|36499.7|36475.6|36473.2|36511.6|36509.2|36470.1|36467.7|1807
1640790000000|2021-12-29 15:00:00|36476.6|36474.2|36491.1|36488.7|36496.6|36494.2|36476.1|36473.7|1548
1640790300000|2021-12-29 15:05:00|36491.6|36489.2|36491.6|36489.2|36496.6|36494.2|36481.1|36478.7|948
1640790600000|2021-12-29 15:10:00|36490.1|36487.7|36445.1|36442.7|36496.6|36494.2|36421.6|36419.2|2785
1640790900000|2021-12-29 15:15:00|36445.6|36443.2|36470.1|36467.7|36479.1|36476.7|36407.1|36404.7|2037
1640791200000|2021-12-29 15:20:00|36469.6|36467.2|36484.6|36482.2|36488.1|36485.7|36459.6|36457.2|954
1640791500000|2021-12-29 15:25:00|36485.1|36482.7|36452.6|36450.2|36486.1|36483.7|36446.6|36444.2|988
1640791800000|2021-12-29 15:30:00|36453.1|36450.7|36478.1|36475.7|36481.6|36479.2|36449.6|36447.2|1264
1640792100000|2021-12-29 15:35:00|36478.6|36476.2|36479.6|36477.2|36485.1|36482.7|36464.6|36462.2|964
1640792400000|2021-12-29 15:40:00|36479.1|36476.7|36493.6|36491.2|36510.6|36508.2|36473.6|36471.2|1808
1640792700000|2021-12-29 15:45:00|36492.6|36490.2|36498.6|36496.2|36510.6|36508.2|36488.6|36486.2|837
1640793000000|2021-12-29 15:50:00|36498.1|36495.7|36489.6|36487.2|36500.6|36498.2|36478.6|36476.2|784
1640793300000|2021-12-29 15:55:00|36489.1|36486.7|36474.6|36472.2|36491.1|36488.7|36463.6|36461.2|1179
1640793600000|2021-12-29 16:00:00|36474.1|36471.7|36481.1|36478.7|36482.6|36480.2|36469.6|36467.2|656
1640793900000|2021-12-29 16:05:00|36480.6|36478.2|36463.6|36461.2|36482.6|36480.2|36461.6|36459.2|671
1640794200000|2021-12-29 16:10:00|36463.1|36460.7|36445.1|36442.7|36463.6|36461.2|36438.1|36435.7|766
1640794500000|2021-12-29 16:15:00|36444.6|36442.2|36451.6|36449.2|36455.1|36452.7|36443.6|36441.2|443
1640794800000|2021-12-29 16:20:00|36452.1|36449.7|36461.1|36458.7|36466.1|36463.7|36451.6|36449.2|425
1640795100000|2021-12-29 16:25:00|36461.6|36459.2|36439.1|36436.7|36463.1|36460.7|36434.6|36432.2|628
1640795400000|2021-12-29 16:30:00|36438.6|36436.2|36448.6|36446.2|36450.6|36448.2|36424.6|36422.2|710
1640795700000|2021-12-29 16:35:00|36449.1|36446.7|36438.6|36436.2|36451.6|36449.2|36433.6|36431.2|392
1640796000000|2021-12-29 16:40:00|36439.1|36436.7|36442.1|36439.7|36448.6|36446.2|36431.6|36429.2|459
1640796300000|2021-12-29 16:45:00|36441.6|36439.2|36455.6|36453.2|36462.1|36459.7|36440.1|36437.7|451
1640796600000|2021-12-29 16:50:00|36456.1|36453.7|36451.6|36449.2|36468.6|36466.2|36448.6|36446.2|532
1640796900000|2021-12-29 16:55:00|36451.1|36448.7|36464.6|36462.2|36467.6|36465.2|36447.6|36445.2|464
1640797200000|2021-12-29 17:00:00|36464.1|36461.7|36466.6|36464.2|36471.6|36469.2|36457.6|36455.2|482
1640797500000|2021-12-29 17:05:00|36467.1|36464.7|36453.6|36451.2|36471.6|36469.2|36453.6|36451.2|430
1640797800000|2021-12-29 17:10:00|36454.1|36451.7|36441.1|36438.7|36459.6|36457.2|36439.6|36437.2|440
1640798100000|2021-12-29 17:15:00|36441.6|36439.2|36442.1|36439.7|36443.1|36440.7|36431.1|36428.7|401
1640798400000|2021-12-29 17:20:00|36442.6|36440.2|36441.2|36438.8|36450.6|36448.2|36440.7|36438.3|325
1640798700000|2021-12-29 17:25:00|36441.7|36439.3|36445.2|36442.8|36446.2|36443.8|36433.7|36431.3|292
1640799000000|2021-12-29 17:30:00|36445.7|36443.3|36456.2|36453.8|36456.7|36454.3|36443.2|36440.8|402
1640799300000|2021-12-29 17:35:00|36456.7|36454.3|36472.7|36470.3|36475.7|36473.3|36456.7|36454.3|685
1640799600000|2021-12-29 17:40:00|36472.3|36469.9|36469.3|36466.9|36477.3|36474.9|36466.3|36463.9|452
1640799900000|2021-12-29 17:45:00|36468.3|36465.9|36473.3|36470.9|36473.3|36470.9|36461.3|36458.9|382
1640800200000|2021-12-29 17:50:00|36472.8|36470.4|36478.3|36475.9|36479.3|36476.9|36471.8|36469.4|332
1640800500000|2021-12-29 17:55:00|36477.8|36475.4|36486.3|36483.9|36487.3|36484.9|36477.3|36474.9|421
1640800800000|2021-12-29 18:00:00|36486.8|36484.4|36494.3|36491.9|36500.3|36497.9|36482.8|36480.4|782
1640801100000|2021-12-29 18:05:00|36493.3|36490.9|36500.3|36497.9|36501.3|36498.9|36488.3|36485.9|560
1640801400000|2021-12-29 18:10:00|36499.3|36496.9|36491.3|36488.9|36499.3|36496.9|36487.8|36485.4|365
1640801700000|2021-12-29 18:15:00|36491.8|36489.4|36487.8|36485.4|36493.3|36490.9|36481.8|36479.4|273
1640802000000|2021-12-29 18:20:00|36487.3|36484.9|36472.3|36469.9|36487.3|36484.9|36469.3|36466.9|478
1640802300000|2021-12-29 18:25:00|36471.8|36469.4|36468.3|36465.9|36477.8|36475.4|36468.3|36465.9|334
1640802600000|2021-12-29 18:30:00|36467.8|36465.4|36471.8|36469.4|36479.8|36477.4|36467.3|36464.9|291
1640802900000|2021-12-29 18:35:00|36472.3|36469.9|36459.3|36456.9|36474.8|36472.4|36455.8|36453.4|337
1640803200000|2021-12-29 18:40:00|36460.3|36457.9|36467.3|36464.9|36467.8|36465.4|36457.8|36455.4|154
1640803500000|2021-12-29 18:45:00|36467.8|36465.4|36471.3|36468.9|36475.3|36472.9|36465.3|36462.9|399
1640803800000|2021-12-29 18:50:00|36470.8|36468.4|36486.3|36483.9|36487.3|36484.9|36463.8|36461.4|478
1640804100000|2021-12-29 18:55:00|36485.3|36482.9|36492.3|36489.9|36496.3|36493.9|36479.3|36476.9|688
1640804400000|2021-12-29 19:00:00|36491.8|36489.4|36484.3|36481.9|36492.3|36489.9|36481.8|36479.4|266
1640804700000|2021-12-29 19:05:00|36483.8|36481.4|36495.3|36492.9|36495.3|36492.9|36483.3|36480.9|175
1640805000000|2021-12-29 19:10:00|36495.8|36493.4|36500.8|36498.4|36501.8|36499.4|36490.3|36487.9|370
1640805300000|2021-12-29 19:15:00|36500.3|36497.9|36503.3|36500.9|36504.3|36501.9|36494.8|36492.4|361
1640805600000|2021-12-29 19:20:00|36502.8|36500.4|36498.3|36495.9|36506.3|36503.9|36496.3|36493.9|280
1640805900000|2021-12-29 19:25:00|36498.8|36496.4|36499.3|36496.9|36504.3|36501.9|36495.3|36492.9|268
1640806200000|2021-12-29 19:30:00|36500.3|36497.9|36503.3|36500.9|36504.8|36502.4|36499.3|36496.9|259
1640806500000|2021-12-29 19:35:00|36502.3|36499.9|36504.3|36501.9|36509.3|36506.9|36498.3|36495.9|272
1640806800000|2021-12-29 19:40:00|36504.8|36502.4|36498.3|36495.9|36504.8|36502.4|36494.3|36491.9|417
1640807100000|2021-12-29 19:45:00|36498.8|36496.4|36503.3|36500.9|36503.3|36500.9|36498.3|36495.9|284
1640807400000|2021-12-29 19:50:00|36502.8|36500.4|36503.8|36501.4|36508.3|36505.9|36500.8|36498.4|316
1640807700000|2021-12-29 19:55:00|36504.3|36501.9|36508.8|36506.4|36513.3|36510.9|36503.3|36500.9|461
1640808000000|2021-12-29 20:00:00|36508.3|36505.9|36508.8|36506.4|36513.3|36510.9|36501.3|36498.9|473
1640808300000|2021-12-29 20:05:00|36508.3|36505.9|36526.3|36523.9|36527.8|36525.4|36506.3|36503.9|846
1640808600000|2021-12-29 20:10:00|36525.3|36522.9|36527.3|36524.9|36531.3|36528.9|36522.3|36519.9|442
1640808900000|2021-12-29 20:15:00|36528.3|36525.9|36537.3|36534.9|36539.8|36537.4|36524.3|36521.9|654
1640809200000|2021-12-29 20:20:00|36538.6|36536.2|36540.6|36538.2|36545.1|36542.7|36531.6|36529.2|561
1640809500000|2021-12-29 20:25:00|36541.1|36538.7|36558.1|36555.7|36558.6|36556.2|36536.6|36534.2|615
1640809800000|2021-12-29 20:30:00|36557.6|36555.2|36565.1|36562.7|36572.1|36569.7|36550.6|36548.2|1319
1640810100000|2021-12-29 20:35:00|36565.6|36563.2|36556.1|36553.7|36569.1|36566.7|36554.1|36551.7|725
1640810400000|2021-12-29 20:40:00|36556.6|36554.2|36545.1|36542.7|36564.6|36562.2|36539.6|36537.2|926
1640810700000|2021-12-29 20:45:00|36545.6|36543.2|36563.1|36560.7|36570.1|36567.7|36544.6|36542.2|1104
1640811000000|2021-12-29 20:50:00|36562.6|36560.2|36535.6|36533.2|36576.1|36573.7|36529.6|36527.2|2562
1640811300000|2021-12-29 20:55:00|36535.1|36532.7|36498.1|36495.7|36535.1|36532.7|36493.1|36490.7|3088
1640811600000|2021-12-29 21:00:00|36499.3|36494.5|36509.3|36504.5|36513.3|36508.5|36489.3|36484.5|1102
1640811900000|2021-12-29 21:05:00|36509.8|36505|36515.3|36510.5|36523.8|36519|36509.3|36504.5|237
1640812200000|2021-12-29 21:10:00|36516.3|36511.5|36491.3|36486.5|36517.3|36512.5|36491.3|36486.5|273
1640812500000|2021-12-29 21:15:00|36490.8|36486|36498.3|36493.5|36502.3|36497.5|36490.8|36486|193
1640812800000|2021-12-29 21:20:00|36498.8|36494|36501.3|36496.5|36502.8|36498|36497.8|36493|140
1640813100000|2021-12-29 21:25:00|36500.8|36496|36500.3|36495.5|36506.3|36501.5|36499.3|36494.5|119
1640813400000|2021-12-29 21:30:00|36501.3|36496.5|36503.3|36498.5|36506.3|36501.5|36500.3|36495.5|75
1640813700000|2021-12-29 21:35:00|36502.8|36498|36503.3|36498.5|36506.3|36501.5|36501.8|36497|105
1640814000000|2021-12-29 21:40:00|36502.8|36498|36500.3|36495.5|36504.3|36499.5|36496.3|36491.5|116
1640814300000|2021-12-29 21:45:00|36499.8|36495|36497.3|36492.5|36501.3|36496.5|36495.8|36491|76
1640814600000|2021-12-29 21:50:00|36496.8|36492|36494.3|36489.5|36500.8|36496|36493.3|36488.5|62
1640814900000|2021-12-29 21:55:00|36493.8|36489|36498.5|36488.7|36498.5|36492.5|36493.3|36487.5|60
1640815200000|2021-12-29 22:00:00|36501|36491.2|36501.5|36491.7|36502.1|36492.3|36500|36490.2|0
1640815500000|2021-12-29 22:05:00|36500.4|36490.6|36502.8|36493|36503.1|36493.3|36500.4|36490.6|0
1640815800000|2021-12-29 22:10:00|36502.9|36493.1|36502.2|36492.4|36502.9|36493.1|36502.2|36492.4|0
1640816100000|2021-12-29 22:15:00|36501.6|36491.8|36502.5|36492.7|36502.5|36492.7|36501.3|36491.5|0
1640816400000|2021-12-29 22:20:00|36503.6|36493.8|36503.7|36493.9|36504.4|36494.6|36503.6|36493.8|0
1640816700000|2021-12-29 22:25:00|36503.8|36494|36502.7|36492.9|36504|36494.2|36502.7|36492.9|0
1640817000000|2021-12-29 22:30:00|36503|36493.2|36503|36493.2|36503.1|36493.3|36503|36493.2|0
1640817300000|2021-12-29 22:35:00|36502.7|36492.9|36499.8|36490|36503.3|36493.5|36499.5|36489.7|0
1640817600000|2021-12-29 22:40:00|36499.7|36489.9|36500.5|36490.7|36500.7|36490.9|36499.3|36489.5|0
1640817900000|2021-12-29 22:45:00|36500.4|36490.6|36497.8|36488|36500.6|36490.8|36496.7|36486.9|0
1640818200000|2021-12-29 22:50:00|36498.6|36488.8|36497.2|36487.4|36499.5|36489.7|36497.2|36487.4|0
1640818500000|2021-12-29 22:55:00|36497.4|36487.6|36497.9|36488.1|36498.7|36488.9|36497.4|36487.6|0
1640818800000|2021-12-29 23:00:00|36511.3|36506.5|36467.3|36462.5|36520.8|36516|36467.3|36462.5|557
1640819100000|2021-12-29 23:05:00|36468.3|36463.5|36474.8|36470|36476.8|36472|36464.3|36459.5|118
1640819400000|2021-12-29 23:10:00|36475.3|36470.5|36478.3|36473.5|36481.3|36476.5|36474.3|36469.5|101
1640819700000|2021-12-29 23:15:00|36477.3|36472.5|36473.3|36468.5|36483.3|36478.5|36470.8|36466|103
1640820000000|2021-12-29 23:20:00|36476.3|36471.5|36474.3|36469.5|36481.3|36476.5|36469.3|36464.5|88
1640820300000|2021-12-29 23:25:00|36474.8|36470|36470.3|36465.5|36477.3|36472.5|36462.3|36457.5|164
1640820600000|2021-12-29 23:30:00|36470.8|36466|36478.3|36473.5|36481.8|36477|36469.3|36464.5|81
1640820900000|2021-12-29 23:35:00|36477.8|36473|36481.8|36477|36485.3|36480.5|36471.8|36467|162
1640821200000|2021-12-29 23:40:00|36482.3|36477.5|36485.3|36480.5|36485.3|36480.5|36477.3|36472.5|73
1640821500000|2021-12-29 23:45:00|36484.8|36480|36483.3|36478.5|36492.8|36488|36480.3|36475.5|115
1640821800000|2021-12-29 23:50:00|36482.3|36477.5|36472.8|36468|36482.8|36478|36471.3|36466.5|88
1640822100000|2021-12-29 23:55:00|36473.3|36468.5|36476.3|36471.5|36484.8|36480|36472.3|36467.5|72
1640822400000|2021-12-30 00:00:00|36476.8|36472|36466.3|36461.5|36476.8|36472|36462.3|36457.5|150
1640822700000|2021-12-30 00:05:00|36466.8|36462|36466.8|36462|36470.3|36465.5|36460.8|36456|115
1640823000000|2021-12-30 00:10:00|36467.3|36462.5|36452.3|36447.5|36468.3|36463.5|36444.8|36440|259
1640823300000|2021-12-30 00:15:00|36452.8|36448|36453.3|36448.5|36454.3|36449.5|36436.8|36432|323
1640823600000|2021-12-30 00:20:00|36453.8|36449|36465.3|36460.5|36467.3|36462.5|36453.3|36448.5|155
1640823900000|2021-12-30 00:25:00|36465.8|36461|36464.3|36459.5|36470.3|36465.5|36459.3|36454.5|79
1640824200000|2021-12-30 00:30:00|36463.3|36458.5|36472.3|36467.5|36475.8|36471|36459.8|36455|91
1640824500000|2021-12-30 00:35:00|36473.8|36469|36480.3|36475.5|36481.8|36477|36468.3|36463.5|97
1640824800000|2021-12-30 00:40:00|36480.8|36476|36475.3|36470.5|36481.3|36476.5|36473.8|36469|42
1640825100000|2021-12-30 00:45:00|36475.8|36471|36481.3|36476.5|36482.8|36478|36469.8|36465|60
1640825400000|2021-12-30 00:50:00|36480.8|36476|36481.3|36476.5|36481.3|36476.5|36474.3|36469.5|35
1640825700000|2021-12-30 00:55:00|36481.8|36477|36480.3|36475.5|36484.8|36480|36476.3|36471.5|32
1640826000000|2021-12-30 01:00:00|36481.3|36476.5|36470.3|36465.5|36483.3|36478.5|36468.3|36463.5|86
1640826300000|2021-12-30 01:05:00|36469.8|36465|36473.3|36468.5|36477.3|36472.5|36469.3|36464.5|74
1640826600000|2021-12-30 01:10:00|36472.8|36468|36486.3|36481.5|36487.3|36482.5|36472.3|36467.5|53
1640826900000|2021-12-30 01:15:00|36485.3|36480.5|36495.3|36490.5|36495.8|36491|36484.3|36479.5|103
1640827200000|2021-12-30 01:20:00|36494.8|36490|36485.3|36480.5|36495.3|36490.5|36477.3|36472.5|120
1640827500000|2021-12-30 01:25:00|36484.8|36480|36490.3|36485.5|36492.8|36488|36484.8|36480|53
1640827800000|2021-12-30 01:30:00|36489.8|36485|36492.3|36487.5|36500.8|36496|36487.3|36482.5|141
1640828100000|2021-12-30 01:35:00|36491.8|36487|36507.8|36503|36511.3|36506.5|36489.3|36484.5|118
1640828400000|2021-12-30 01:40:00|36507.3|36502.5|36506.3|36501.5|36510.3|36505.5|36500.3|36495.5|56
1640828700000|2021-12-30 01:45:00|36505.8|36501|36506.8|36502|36510.3|36505.5|36503.3|36498.5|26
1640829000000|2021-12-30 01:50:00|36506.3|36501.5|36505.8|36501|36506.8|36502|36500.3|36495.5|80
1640829300000|2021-12-30 01:55:00|36505.3|36500.5|36507.3|36502.5|36508.8|36504|36503.3|36498.5|58
1640829600000|2021-12-30 02:00:00|36506.8|36502|36515.3|36510.5|36519.8|36515|36506.3|36501.5|111
1640829900000|2021-12-30 02:05:00|36514.8|36510|36510.3|36505.5|36516.8|36512|36510.3|36505.5|78
1640830200000|2021-12-30 02:10:00|36509.8|36505|36497.3|36492.5|36511.3|36506.5|36495.3|36490.5|89
1640830500000|2021-12-30 02:15:00|36496.8|36492|36501.3|36496.5|36504.3|36499.5|36496.3|36491.5|48
1640830800000|2021-12-30 02:20:00|36500.8|36496|36502.8|36498|36505.3|36500.5|36497.3|36492.5|22
1640831100000|2021-12-30 02:25:00|36503.3|36498.5|36501.3|36496.5|36505.3|36500.5|36501.3|36496.5|16
1640831400000|2021-12-30 02:30:00|36501.8|36497|36500.3|36495.5|36505.3|36500.5|36493.3|36488.5|33
1640831700000|2021-12-30 02:35:00|36499.8|36495|36499.3|36494.5|36499.8|36495|36492.3|36487.5|36
1640832000000|2021-12-30 02:40:00|36498.8|36494|36493.8|36489|36499.3|36494.5|36489.3|36484.5|50
1640832300000|2021-12-30 02:45:00|36493.3|36488.5|36498.3|36493.5|36501.3|36496.5|36493.3|36488.5|49
1640832600000|2021-12-30 02:50:00|36497.8|36493|36491.3|36486.5|36499.8|36495|36489.8|36485|38
1640832900000|2021-12-30 02:55:00|36490.8|36486|36487.3|36482.5|36490.8|36486|36482.8|36478|89
1640833200000|2021-12-30 03:00:00|36486.8|36482|36496.3|36491.5|36496.8|36492|36485.3|36480.5|55
1640833500000|2021-12-30 03:05:00|36495.8|36491|36493.3|36488.5|36495.8|36491|36490.3|36485.5|48
1640833800000|2021-12-30 03:10:00|36492.8|36488|36486.3|36481.5|36493.3|36488.5|36483.3|36478.5|64
1640834100000|2021-12-30 03:15:00|36486.8|36482|36486.3|36481.5|36488.3|36483.5|36482.8|36478|25
1640834400000|2021-12-30 03:20:00|36485.8|36481|36485.3|36480.5|36486.3|36481.5|36483.3|36478.5|20
1640834700000|2021-12-30 03:25:00|36484.8|36480|36475.3|36470.5|36484.8|36480|36475.3|36470.5|53
1640835000000|2021-12-30 03:30:00|36475.8|36471|36476.3|36471.5|36481.3|36476.5|36474.8|36470|61
1640835300000|2021-12-30 03:35:00|36476.8|36472|36478.3|36473.5|36478.8|36474|36474.8|36470|15
1640835600000|2021-12-30 03:40:00|36477.8|36473|36481.3|36476.5|36482.3|36477.5|36477.8|36473|19
1640835900000|2021-12-30 03:45:00|36481.8|36477|36478.3|36473.5|36483.8|36479|36478.3|36473.5|24
1640836200000|2021-12-30 03:50:00|36479.3|36474.5|36477.3|36472.5|36481.3|36476.5|36476.3|36471.5|20
1640836500000|2021-12-30 03:55:00|36477.8|36473|36474.8|36470|36478.3|36473.5|36473.8|36469|30
1640836800000|2021-12-30 04:00:00|36474.3|36469.5|36472.3|36467.5|36475.8|36471|36469.8|36465|43
1640837100000|2021-12-30 04:05:00|36471.8|36467|36477.8|36473|36477.8|36473|36471.3|36466.5|25
1640837400000|2021-12-30 04:10:00|36477.3|36472.5|36480.3|36475.5|36481.3|36476.5|36476.8|36472|35
1640837700000|2021-12-30 04:15:00|36480.8|36476|36484.3|36479.5|36485.8|36481|36479.3|36474.5|41
1640838000000|2021-12-30 04:20:00|36484.8|36480|36483.3|36478.5|36488.8|36484|36483.3|36478.5|56
1640838300000|2021-12-30 04:25:00|36483.8|36479|36483.8|36479|36487.3|36482.5|36480.8|36476|20
1640838600000|2021-12-30 04:30:00|36483.3|36478.5|36478.3|36473.5|36484.8|36480|36476.3|36471.5|21
1640838900000|2021-12-30 04:35:00|36477.8|36473|36475.8|36471|36479.3|36474.5|36475.3|36470.5|39
1640839200000|2021-12-30 04:40:00|36476.8|36472|36478.3|36473.5|36479.8|36475|36476.3|36471.5|29
1640839500000|2021-12-30 04:45:00|36478.8|36474|36482.8|36478|36482.8|36478|36475.3|36470.5|26
1640839800000|2021-12-30 04:50:00|36482.3|36477.5|36481.3|36476.5|36483.8|36479|36476.3|36471.5|21
1640840100000|2021-12-30 04:55:00|36480.8|36476|36483.8|36479|36485.3|36480.5|36478.3|36473.5|24
1640840400000|2021-12-30 05:00:00|36483.3|36478.5|36488.3|36483.5|36489.8|36485|36482.8|36478|59
1640840700000|2021-12-30 05:05:00|36488.8|36484|36483.3|36478.5|36489.3|36484.5|36480.3|36475.5|25
1640841000000|2021-12-30 05:10:00|36482.8|36478|36479.3|36474.5|36485.8|36481|36479.3|36474.5|18
1640841300000|2021-12-30 05:15:00|36478.8|36474|36484.8|36480|36488.3|36483.5|36478.8|36474|51
1640841600000|2021-12-30 05:20:00|36484.3|36479.5|36486.8|36482|36489.3|36484.5|36481.3|36476.5|31
1640841900000|2021-12-30 05:25:00|36487.3|36482.5|36481.8|36477|36488.3|36483.5|36477.8|36473|33
1640842200000|2021-12-30 05:30:00|36481.3|36476.5|36477.3|36472.5|36482.3|36477.5|36473.3|36468.5|66
1640842500000|2021-12-30 05:35:00|36476.8|36472|36479.3|36474.5|36484.8|36480|36471.8|36467|71
1640842800000|2021-12-30 05:40:00|36478.8|36474|36475.8|36471|36479.8|36475|36471.8|36467|52
1640843100000|2021-12-30 05:45:00|36476.3|36471.5|36478.3|36473.5|36479.8|36475|36474.3|36469.5|44
1640843400000|2021-12-30 05:50:00|36477.8|36473|36475.3|36470.5|36478.3|36473.5|36471.8|36467|31
1640843700000|2021-12-30 05:55:00|36475.8|36471|36461.3|36456.5|36477.3|36472.5|36460.8|36456|79
1640844000000|2021-12-30 06:00:00|36460.8|36456|36464.3|36459.5|36476.8|36472|36458.3|36453.5|201
1640844300000|2021-12-30 06:05:00|36463.8|36459|36480.3|36475.5|36484.3|36479.5|36460.3|36455.5|144
1640844600000|2021-12-30 06:10:00|36480.8|36476|36492.3|36487.5|36493.8|36489|36478.3|36473.5|118
1640844900000|2021-12-30 06:15:00|36491.8|36487|36489.8|36485|36491.8|36487|36484.8|36480|57
1640845200000|2021-12-30 06:20:00|36489.3|36484.5|36490.8|36486|36491.3|36486.5|36484.3|36479.5|55
1640845500000|2021-12-30 06:25:00|36490.3|36485.5|36485.3|36480.5|36491.8|36487|36483.3|36478.5|123
1640845800000|2021-12-30 06:30:00|36485.8|36481|36486.3|36481.5|36487.3|36482.5|36481.8|36477|42
1640846100000|2021-12-30 06:35:00|36485.8|36481|36489.8|36485|36491.3|36486.5|36484.3|36479.5|83
1640846400000|2021-12-30 06:40:00|36489.3|36484.5|36489.3|36484.5|36491.3|36486.5|36486.8|36482|23
1640846700000|2021-12-30 06:45:00|36488.8|36484|36484.3|36479.5|36488.8|36484|36482.3|36477.5|37
1640847000000|2021-12-30 06:50:00|36484.8|36480|36489.3|36484.5|36491.3|36486.5|36483.3|36478.5|52
1640847300000|2021-12-30 06:55:00|36489.8|36485|36491.3|36486.5|36494.3|36489.5|36486.8|36482|79
1640847600000|2021-12-30 07:00:00|36490.7|36487.1|36487.7|36484.1|36496.2|36492.6|36485.2|36481.6|92
1640847900000|2021-12-30 07:05:00|36487.2|36483.6|36477.7|36474.1|36489.2|36485.6|36475.2|36471.6|88
1640848200000|2021-12-30 07:10:00|36477.2|36473.6|36471.2|36467.6|36479.7|36476.1|36469.7|36466.1|168
1640848500000|2021-12-30 07:15:00|36470.7|36467.1|36475.7|36472.1|36475.7|36472.1|36466.7|36463.1|114
1640848800000|2021-12-30 07:20:00|36476.2|36472.6|36483.7|36480.1|36486.7|36483.1|36473.2|36469.6|165
1640849100000|2021-12-30 07:25:00|36483.2|36479.6|36495.7|36492.1|36496.2|36492.6|36483.2|36479.6|129
1640849400000|2021-12-30 07:30:00|36495.2|36491.6|36508.7|36505.1|36515.2|36511.6|36494.2|36490.6|343
1640849700000|2021-12-30 07:35:00|36508.2|36504.6|36496.7|36493.1|36509.2|36505.6|36493.7|36490.1|215
1640850000000|2021-12-30 07:40:00|36496.2|36492.6|36487.2|36483.6|36498.7|36495.1|36486.2|36482.6|227
1640850300000|2021-12-30 07:45:00|36486.7|36483.1|36483.7|36480.1|36489.2|36485.6|36481.7|36478.1|158
1640850600000|2021-12-30 07:50:00|36483.2|36479.6|36478.2|36474.6|36484.2|36480.6|36475.2|36471.6|170
1640850900000|2021-12-30 07:55:00|36478.7|36475.1|36479.2|36475.6|36483.2|36479.6|36476.2|36472.6|219
1640851200000|2021-12-30 08:00:00|36478.7|36475.1|36486.2|36482.6|36494.2|36490.6|36477.7|36474.1|539
1640851500000|2021-12-30 08:05:00|36483.7|36480.1|36503.2|36499.6|36503.2|36499.6|36476.2|36472.6|385
1640851800000|2021-12-30 08:10:00|36502.7|36499.1|36498.7|36495.1|36504.2|36500.6|36493.7|36490.1|200
1640852100000|2021-12-30 08:15:00|36500.2|36496.6|36503.7|36500.1|36510.2|36506.6|36498.7|36495.1|179
1640852400000|2021-12-30 08:20:00|36503.2|36499.6|36514.7|36511.1|36514.7|36511.1|36498.7|36495.1|197
1640852700000|2021-12-30 08:25:00|36515.2|36511.6|36512.7|36509.1|36519.7|36516.1|36510.2|36506.6|179
1640853000000|2021-12-30 08:30:00|36512.2|36508.6|36505.7|36502.1|36516.7|36513.1|36504.2|36500.6|114
1640853300000|2021-12-30 08:35:00|36505.2|36501.6|36493.7|36490.1|36505.2|36501.6|36492.7|36489.1|118
1640853600000|2021-12-30 08:40:00|36492.7|36489.1|36504.7|36501.1|36505.7|36502.1|36492.2|36488.6|85
1640853900000|2021-12-30 08:45:00|36505.2|36501.6|36510.7|36507.1|36514.2|36510.6|36500.2|36496.6|106
1640854200000|2021-12-30 08:50:00|36510.2|36506.6|36513.2|36509.6|36513.7|36510.1|36507.7|36504.1|70
1640854500000|2021-12-30 08:55:00|36512.7|36509.1|36512.7|36509.1|36516.2|36512.6|36506.2|36502.6|94
1640854800000|2021-12-30 09:00:00|36512.2|36508.6|36511.7|36508.1|36515.7|36512.1|36499.2|36495.6|148
1640855100000|2021-12-30 09:05:00|36512.2|36508.6|36514.7|36511.1|36515.2|36511.6|36508.2|36504.6|144
1640855400000|2021-12-30 09:10:00|36514.2|36510.6|36506.7|36503.1|36517.2|36513.6|36506.2|36502.6|141
1640855700000|2021-12-30 09:15:00|36506.2|36502.6|36517.2|36513.6|36519.7|36516.1|36505.7|36502.1|154
1640856000000|2021-12-30 09:20:00|36516.7|36513.1|36522.2|36518.6|36528.2|36524.6|36513.7|36510.1|195
1640856300000|2021-12-30 09:25:00|36521.7|36518.1|36525.7|36522.1|36527.2|36523.6|36513.7|36510.1|119
1640856600000|2021-12-30 09:30:00|36526.2|36522.6|36523.7|36520.1|36529.2|36525.6|36521.7|36518.1|129
1640856900000|2021-12-30 09:35:00|36524.2|36520.6|36531.7|36528.1|36535.7|36532.1|36520.7|36517.1|129
1640857200000|2021-12-30 09:40:00|36530.7|36527.1|36521.7|36518.1|36533.7|36530.1|36521.7|36518.1|174
1640857500000|2021-12-30 09:45:00|36521.2|36517.6|36512.7|36509.1|36524.2|36520.6|36511.2|36507.6|168
1640857800000|2021-12-30 09:50:00|36512.2|36508.6|36515.7|36512.1|36519.7|36516.1|36511.2|36507.6|160
1640858100000|2021-12-30 09:55:00|36515.2|36511.6|36515.2|36511.6|36519.7|36516.1|36511.7|36508.1|117
1640858400000|2021-12-30 10:00:00|36515.7|36512.1|36509.7|36506.1|36519.7|36516.1|36509.2|36505.6|127
1640858700000|2021-12-30 10:05:00|36509.2|36505.6|36500.7|36497.1|36512.7|36509.1|36500.7|36497.1|87
1640859000000|2021-12-30 10:10:00|36501.2|36497.6|36504.7|36501.1|36509.7|36506.1|36499.7|36496.1|100
1640859300000|2021-12-30 10:15:00|36505.2|36501.6|36513.2|36509.6|36513.2|36509.6|36503.7|36500.1|80
1640859600000|2021-12-30 10:20:00|36512.7|36509.1|36503.7|36500.1|36513.2|36509.6|36502.7|36499.1|125
1640859900000|2021-12-30 10:25:00|36503.2|36499.6|36505.7|36502.1|36507.7|36504.1|36500.2|36496.6|73
1640860200000|2021-12-30 10:30:00|36505.2|36501.6|36493.7|36490.1|36505.2|36501.6|36493.2|36489.6|87
1640860500000|2021-12-30 10:35:00|36493.2|36489.6|36501.7|36498.1|36503.2|36499.6|36493.2|36489.6|132
1640860800000|2021-12-30 10:40:00|36501.2|36497.6|36504.2|36500.6|36508.7|36505.1|36497.2|36493.6|119
1640861100000|2021-12-30 10:45:00|36505.2|36501.6|36501.7|36498.1|36508.2|36504.6|36501.7|36498.1|104
1640861400000|2021-12-30 10:50:00|36501.2|36497.6|36497.2|36493.6|36501.7|36498.1|36493.7|36490.1|98
1640861700000|2021-12-30 10:55:00|36496.7|36493.1|36506.7|36503.1|36508.7|36505.1|36495.7|36492.1|209
1640862000000|2021-12-30 11:00:00|36506.2|36502.6|36504.7|36501.1|36510.7|36507.1|36500.2|36496.6|132
1640862300000|2021-12-30 11:05:00|36505.2|36501.6|36517.2|36513.6|36518.2|36514.6|36505.2|36501.6|128
1640862600000|2021-12-30 11:10:00|36517.7|36514.1|36515.2|36511.6|36519.7|36516.1|36513.7|36510.1|150
1640862900000|2021-12-30 11:15:00|36515.7|36512.1|36511.7|36508.1|36519.2|36515.6|36509.2|36505.6|107
1640863200000|2021-12-30 11:20:00|36512.2|36508.6|36525.7|36522.1|36525.7|36522.1|36509.2|36505.6|129
1640863500000|2021-12-30 11:25:00|36525.2|36521.6|36519.7|36516.1|36526.2|36522.6|36515.7|36512.1|116
1640863800000|2021-12-30 11:30:00|36520.2|36516.6|36526.7|36523.1|36530.2|36526.6|36517.7|36514.1|151
1640864100000|2021-12-30 11:35:00|36527.2|36523.6|36544.2|36540.6|36546.2|36542.6|36527.2|36523.6|293
1640864400000|2021-12-30 11:40:00|36543.2|36539.6|36544.2|36540.6|36548.2|36544.6|36540.2|36536.6|130
1640864700000|2021-12-30 11:45:00|36543.7|36540.1|36556.7|36553.1|36557.7|36554.1|36543.2|36539.6|213
1640865000000|2021-12-30 11:50:00|36557.2|36553.6|36547.7|36544.1|36560.2|36556.6|36545.7|36542.1|255
1640865300000|2021-12-30 11:55:00|36547.2|36543.6|36550.2|36546.6|36553.2|36549.6|36546.7|36543.1|96
1640865600000|2021-12-30 12:00:00|36550.7|36547.1|36540.7|36537.1|36550.7|36547.1|36537.2|36533.6|220
1640865900000|2021-12-30 12:05:00|36541.2|36537.6|36543.7|36540.1|36543.7|36540.1|36535.7|36532.1|186
1640866200000|2021-12-30 12:10:00|36543.2|36539.6|36549.2|36545.6|36549.2|36545.6|36540.2|36536.6|70
1640866500000|2021-12-30 12:15:00|36549.7|36546.1|36540.7|36537.1|36550.2|36546.6|36538.7|36535.1|148
1640866800000|2021-12-30 12:20:00|36541.2|36537.6|36545.2|36541.6|36545.7|36542.1|36536.7|36533.1|114
1640867100000|2021-12-30 12:25:00|36545.7|36542.1|36550.7|36547.1|36551.2|36547.6|36545.2|36541.6|104
1640867400000|2021-12-30 12:30:00|36550.2|36546.6|36544.2|36540.6|36550.7|36547.1|36540.7|36537.1|134
1640867700000|2021-12-30 12:35:00|36543.2|36539.6|36546.7|36543.1|36547.7|36544.1|36541.7|36538.1|74
1640868000000|2021-12-30 12:40:00|36547.2|36543.6|36550.7|36547.1|36554.2|36550.6|36544.2|36540.6|113
1640868300000|2021-12-30 12:45:00|36551.2|36547.6|36544.7|36541.1|36551.2|36547.6|36543.2|36539.6|108
1640868600000|2021-12-30 12:50:00|36544.2|36540.6|36539.2|36535.6|36545.7|36542.1|36536.2|36532.6|152
1640868900000|2021-12-30 12:55:00|36539.7|36536.1|36534.7|36531.1|36539.7|36536.1|36533.2|36529.6|174
1640869200000|2021-12-30 13:00:00|36535.2|36531.6|36546.2|36542.6|36546.7|36543.1|36533.2|36529.6|270
1640869500000|2021-12-30 13:05:00|36547.7|36544.1|36547.7|36544.1|36553.2|36549.6|36543.7|36540.1|194
1640869800000|2021-12-30 13:10:00|36548.2|36544.6|36542.7|36539.1|36550.2|36546.6|36542.7|36539.1|140
1640870100000|2021-12-30 13:15:00|36543.2|36539.6|36539.7|36536.1|36546.2|36542.6|36539.2|36535.6|133
1640870400000|2021-12-30 13:20:00|36539.2|36535.6|36531.7|36528.1|36539.7|36536.1|36528.2|36524.6|242
1640870700000|2021-12-30 13:25:00|36532.2|36528.6|36542.2|36538.6|36542.2|36538.6|36528.7|36525.1|116
1640871000000|2021-12-30 13:30:00|36542.7|36539.1|36552.2|36548.6|36552.7|36549.1|36542.7|36539.1|310
1640871300000|2021-12-30 13:35:00|36552.7|36549.1|36555.7|36552.1|36558.2|36554.6|36548.7|36545.1|203
1640871600000|2021-12-30 13:40:00|36556.2|36552.6|36552.7|36549.1|36558.7|36555.1|36550.7|36547.1|112
1640871900000|2021-12-30 13:45:00|36553.2|36549.6|36549.7|36546.1|36553.7|36550.1|36546.2|36542.6|206
1640872200000|2021-12-30 13:50:00|36549.2|36545.6|36543.7|36540.1|36549.7|36546.1|36542.2|36538.6|137
1640872500000|2021-12-30 13:55:00|36544.2|36540.6|36545.2|36541.6|36552.2|36548.6|36542.2|36538.6|168
1640872800000|2021-12-30 14:00:00|36545.7|36542.1|36541.7|36538.1|36546.7|36543.1|36532.7|36529.1|248
1640873100000|2021-12-30 14:05:00|36542.2|36538.6|36548.2|36544.6|36548.7|36545.1|36541.2|36537.6|131
1640873400000|2021-12-30 14:10:00|36547.7|36544.1|36551.7|36548.1|36553.2|36549.6|36545.7|36542.1|205
1640873700000|2021-12-30 14:15:00|36551.2|36547.6|36544.7|36541.1|36556.7|36553.1|36544.7|36541.1|98
1640874000000|2021-12-30 14:20:00|36544.2|36540.6|36543.2|36539.6|36548.7|36545.1|36538.2|36534.6|206
1640874300000|2021-12-30 14:25:00|36542.7|36539.1|36583.7|36580.1|36591.2|36587.6|36540.2|36536.6|1071
1640874600000|2021-12-30 14:30:00|36583.1|36580.7|36628.1|36625.7|36631.6|36629.2|36559.6|36557.2|4094
1640874900000|2021-12-30 14:35:00|36627.6|36625.2|36664.1|36661.7|36686.6|36684.2|36627.1|36624.7|3567
1640875200000|2021-12-30 14:40:00|36663.6|36661.2|36609.6|36607.2|36666.6|36664.2|36608.6|36606.2|2606
1640875500000|2021-12-30 14:45:00|36610.1|36607.7|36637.1|36634.7|36638.6|36636.2|36596.6|36594.2|1658
1640875800000|2021-12-30 14:50:00|36636.6|36634.2|36581.1|36578.7|36640.6|36638.2|36578.6|36576.2|1555
1640876100000|2021-12-30 14:55:00|36580.6|36578.2|36580.1|36577.7|36589.1|36586.7|36565.1|36562.7|1515
1640876400000|2021-12-30 15:00:00|36581.1|36578.7|36542.1|36539.7|36584.1|36581.7|36537.6|36535.2|1827
1640876700000|2021-12-30 15:05:00|36541.6|36539.2|36557.6|36555.2|36564.6|36562.2|36532.6|36530.2|1565
1640877000000|2021-12-30 15:10:00|36558.6|36556.2|36565.1|36562.7|36565.6|36563.2|36546.1|36543.7|969
1640877300000|2021-12-30 15:15:00|36565.6|36563.2|36593.6|36591.2|36598.1|36595.7|36555.1|36552.7|1523
1640877600000|2021-12-30 15:20:00|36594.1|36591.7|36587.1|36584.7|36594.6|36592.2|36565.1|36562.7|1102
1640877900000|2021-12-30 15:25:00|36587.6|36585.2|36567.1|36564.7|36600.1|36597.7|36564.6|36562.2|1025
1640878200000|2021-12-30 15:30:00|36566.6|36564.2|36560.1|36557.7|36568.6|36566.2|36542.6|36540.2|911
1640878500000|2021-12-30 15:35:00|36560.6|36558.2|36529.6|36527.2|36562.6|36560.2|36526.6|36524.2|867
1640878800000|2021-12-30 15:40:00|36528.6|36526.2|36535.6|36533.2|36542.6|36540.2|36527.1|36524.7|786
1640879100000|2021-12-30 15:45:00|36535.1|36532.7|36528.6|36526.2|36539.6|36537.2|36526.1|36523.7|666
1640879400000|2021-12-30 15:50:00|36529.1|36526.7|36530.6|36528.2|36541.6|36539.2|36526.6|36524.2|516
1640879700000|2021-12-30 15:55:00|36531.1|36528.7|36531.1|36528.7|36536.6|36534.2|36513.6|36511.2|898
1640880000000|2021-12-30 16:00:00|36530.6|36528.2|36539.1|36536.7|36544.6|36542.2|36520.6|36518.2|747
1640880300000|2021-12-30 16:05:00|36538.6|36536.2|36521.6|36519.2|36539.6|36537.2|36512.6|36510.2|561
1640880600000|2021-12-30 16:10:00|36521.1|36518.7|36523.6|36521.2|36527.6|36525.2|36513.1|36510.7|458
1640880900000|2021-12-30 16:15:00|36521.1|36518.7|36503.6|36501.2|36527.1|36524.7|36502.6|36500.2|568
1640881200000|2021-12-30 16:20:00|36504.6|36502.2|36511.1|36508.7|36513.1|36510.7|36498.1|36495.7|569
1640881500000|2021-12-30 16:25:00|36511.6|36509.2|36515.1|36512.7|36527.6|36525.2|36509.1|36506.7|547
1640881800000|2021-12-30 16:30:00|36515.6|36513.2|36528.6|36526.2|36532.6|36530.2|36514.1|36511.7|570
1640882100000|2021-12-30 16:35:00|36528.1|36525.7|36527.1|36524.7|36532.6|36530.2|36520.6|36518.2|295
1640882400000|2021-12-30 16:40:00|36526.6|36524.2|36510.6|36508.2|36530.1|36527.7|36506.1|36503.7|534
1640882700000|2021-12-30 16:45:00|36510.1|36507.7|36513.6|36511.2|36518.1|36515.7|36501.6|36499.2|450
1640883000000|2021-12-30 16:50:00|36512.6|36510.2|36511.6|36509.2|36516.6|36514.2|36504.6|36502.2|344
1640883300000|2021-12-30 16:55:00|36511.1|36508.7|36516.6|36514.2|36518.6|36516.2|36509.1|36506.7|300
1640883600000|2021-12-30 17:00:00|36515.6|36513.2|36516.1|36513.7|36518.6|36516.2|36510.6|36508.2|381
1640883900000|2021-12-30 17:05:00|36515.6|36513.2|36508.1|36505.7|36515.6|36513.2|36505.6|36503.2|405
1640884200000|2021-12-30 17:10:00|36508.6|36506.2|36488.6|36486.2|36509.6|36507.2|36481.1|36478.7|734
1640884500000|2021-12-30 17:15:00|36488.1|36485.7|36479.6|36477.2|36491.1|36488.7|36474.6|36472.2|683
1640884800000|2021-12-30 17:20:00|36479.1|36476.7|36477.1|36474.7|36485.1|36482.7|36472.1|36469.7|593
1640885100000|2021-12-30 17:25:00|36477.6|36475.2|36487.6|36485.2|36488.1|36485.7|36470.6|36468.2|355
1640885400000|2021-12-30 17:30:00|36488.1|36485.7|36483.6|36481.2|36491.6|36489.2|36479.6|36477.2|290
1640885700000|2021-12-30 17:35:00|36483.1|36480.7|36496.6|36494.2|36497.6|36495.2|36480.1|36477.7|333
1640886000000|2021-12-30 17:40:00|36496.1|36493.7|36518.2|36515.8|36518.2|36515.8|36492.6|36490.2|479
1640886300000|2021-12-30 17:45:00|36517.2|36514.8|36532.2|36529.8|36533.7|36531.3|36516.7|36514.3|436
1640886600000|2021-12-30 17:50:00|36531.2|36528.8|36527.2|36524.8|36538.2|36535.8|36526.2|36523.8|567
1640886900000|2021-12-30 17:55:00|36527.7|36525.3|36537.2|36534.8|36538.7|36536.3|36527.2|36524.8|311
1640887200000|2021-12-30 18:00:00|36536.7|36534.3|36534.2|36531.8|36540.2|36537.8|36530.2|36527.8|458
1640887500000|2021-12-30 18:05:00|36533.7|36531.3|36535.7|36533.3|36537.2|36534.8|36526.2|36523.8|292
1640887800000|2021-12-30 18:10:00|36535.2|36532.8|36524.2|36521.8|36535.7|36533.3|36523.2|36520.8|279
1640888100000|2021-12-30 18:15:00|36523.7|36521.3|36505.2|36502.8|36524.2|36521.8|36503.2|36500.8|484
1640888400000|2021-12-30 18:20:00|36505.7|36503.3|36507.7|36505.3|36510.2|36507.8|36495.7|36493.3|714
1640888700000|2021-12-30 18:25:00|36507.2|36504.8|36508.2|36505.8|36510.7|36508.3|36504.2|36501.8|246
1640889000000|2021-12-30 18:30:00|36508.7|36506.3|36512.2|36509.8|36512.2|36509.8|36504.2|36501.8|248
1640889300000|2021-12-30 18:35:00|36511.7|36509.3|36515.2|36512.8|36515.2|36512.8|36506.7|36504.3|199
1640889600000|2021-12-30 18:40:00|36514.7|36512.3|36519.2|36516.8|36519.2|36516.8|36505.2|36502.8|231
1640889900000|2021-12-30 18:45:00|36518.7|36516.3|36532.7|36530.3|36534.2|36531.8|36518.7|36516.3|370
1640890200000|2021-12-30 18:50:00|36533.2|36530.8|36543.2|36540.8|36545.2|36542.8|36532.2|36529.8|399
1640890500000|2021-12-30 18:55:00|36542.7|36540.3|36538.2|36535.8|36545.2|36542.8|36532.2|36529.8|496
1640890800000|2021-12-30 19:00:00|36538.7|36536.3|36519.7|36517.3|36538.7|36536.3|36518.2|36515.8|767
1640891100000|2021-12-30 19:05:00|36520.2|36517.8|36518.2|36515.8|36524.2|36521.8|36509.2|36506.8|421
1640891400000|2021-12-30 19:10:00|36518.7|36516.3|36511.7|36509.3|36519.2|36516.8|36507.2|36504.8|296
1640891700000|2021-12-30 19:15:00|36511.2|36508.8|36513.2|36510.8|36519.7|36517.3|36505.2|36502.8|260
1640892000000|2021-12-30 19:20:00|36513.7|36511.3|36514.2|36511.8|36517.2|36514.8|36506.7|36504.3|227
1640892300000|2021-12-30 19:25:00|36513.7|36511.3|36521.2|36518.8|36523.7|36521.3|36513.2|36510.8|297
1640892600000|2021-12-30 19:30:00|36520.7|36518.3|36521.2|36518.8|36527.2|36524.8|36512.2|36509.8|213
1640892900000|2021-12-30 19:35:00|36521.7|36519.3|36525.7|36523.3|36531.2|36528.8|36519.7|36517.3|219
1640893200000|2021-12-30 19:40:00|36525.2|36522.8|36534.2|36531.8|36535.2|36532.8|36525.2|36522.8|272
1640893500000|2021-12-30 19:45:00|36533.7|36531.3|36531.2|36528.8|36534.7|36532.3|36527.2|36524.8|322
1640893800000|2021-12-30 19:50:00|36532.2|36529.8|36523.7|36521.3|36533.2|36530.8|36521.2|36518.8|236
1640894100000|2021-12-30 19:55:00|36523.2|36520.8|36528.2|36525.8|36528.2|36525.8|36522.2|36519.8|139
1640894400000|2021-12-30 20:00:00|36529.2|36526.8|36518.7|36516.3|36529.2|36526.8|36505.7|36503.3|432
1640894700000|2021-12-30 20:05:00|36518.2|36515.8|36510.7|36508.3|36518.7|36516.3|36508.2|36505.8|332
1640895000000|2021-12-30 20:10:00|36511.2|36508.8|36498.2|36495.8|36513.2|36510.8|36495.2|36492.8|767
1640895300000|2021-12-30 20:15:00|36498.7|36496.3|36510.2|36507.8|36510.2|36507.8|36497.2|36494.8|435
1640895600000|2021-12-30 20:20:00|36509.9|36507.5|36498.9|36496.5|36512.4|36510|36496.9|36494.5|392
1640895900000|2021-12-30 20:25:00|36498.4|36496|36493.9|36491.5|36506.9|36504.5|36492.9|36490.5|383
1640896200000|2021-12-30 20:30:00|36494.4|36492|36484.9|36482.5|36502.9|36500.5|36483.4|36481|685
1640896500000|2021-12-30 20:35:00|36484.4|36482|36487.9|36485.5|36492.9|36490.5|36475.9|36473.5|585
1640896800000|2021-12-30 20:40:00|36487.4|36485|36466.4|36464|36487.9|36485.5|36454.4|36452|933
1640897100000|2021-12-30 20:45:00|36466.9|36464.5|36454.4|36452|36477.4|36475|36432.9|36430.5|1387
1640897400000|2021-12-30 20:50:00|36453.9|36451.5|36433.4|36431|36456.9|36454.5|36395.4|36393|2693
1640897700000|2021-12-30 20:55:00|36434.4|36432|36412.4|36410|36436.4|36434|36375.4|36373|3212
1640898000000|2021-12-30 21:00:00|36413.6|36408.8|36390.6|36385.8|36432.6|36427.8|36384.6|36379.8|1251
1640898300000|2021-12-30 21:05:00|36389.1|36384.3|36415.6|36410.8|36417.1|36412.3|36387.1|36382.3|428
1640898600000|2021-12-30 21:10:00|36417.6|36412.8|36428.6|36423.8|36433.6|36428.8|36414.6|36409.8|445
1640898900000|2021-12-30 21:15:00|36427.6|36422.8|36420.6|36415.8|36427.6|36422.8|36414.6|36409.8|310
1640899200000|2021-12-30 21:20:00|36420.1|36415.3|36416.6|36411.8|36424.1|36419.3|36413.1|36408.3|101
1640899500000|2021-12-30 21:25:00|36416.1|36411.3|36412.6|36407.8|36420.1|36415.3|36412.6|36407.8|93
1640899800000|2021-12-30 21:30:00|36412.1|36407.3|36409.1|36404.3|36415.1|36410.3|36404.1|36399.3|202
1640900100000|2021-12-30 21:35:00|36408.1|36403.3|36408.6|36403.8|36415.6|36410.8|36408.1|36403.3|129
1640900400000|2021-12-30 21:40:00|36407.6|36402.8|36407.6|36402.8|36411.6|36406.8|36402.1|36397.3|136
1640900700000|2021-12-30 21:45:00|36408.1|36403.3|36400.6|36395.8|36415.1|36410.3|36398.1|36393.3|117
1640901000000|2021-12-30 21:50:00|36401.1|36396.3|36409.6|36404.8|36413.1|36408.3|36400.1|36395.3|104
1640901300000|2021-12-30 21:55:00|36409.1|36404.3|36413.8|36404|36416.6|36411.8|36407.6|36402.8|129
1640901600000|2021-12-30 22:00:00|36413.2|36403.4|36414.6|36404.8|36414.6|36404.8|36413.2|36403.4|0
1640901900000|2021-12-30 22:05:00|36415.4|36405.6|36417.3|36407.5|36420.3|36410.5|36414.9|36405.1|0
1640902200000|2021-12-30 22:10:00|36417.9|36408.1|36415.3|36405.5|36418.2|36408.4|36413.1|36403.3|0
1640902500000|2021-12-30 22:15:00|36416.4|36406.6|36415.1|36405.3|36419.3|36409.5|36412.4|36402.6|0
1640902800000|2021-12-30 22:20:00|36415.6|36405.8|36414.3|36404.5|36416.2|36406.4|36410.4|36400.6|0
1640903100000|2021-12-30 22:25:00|36414.4|36404.6|36412.5|36402.7|36414.4|36404.6|36412.5|36402.7|0
1640903400000|2021-12-30 22:30:00|36412.2|36402.4|36413.5|36403.7|36414.4|36404.6|36412.2|36402.4|0
1640903700000|2021-12-30 22:35:00|36413.4|36403.6|36412|36402.2|36413.4|36403.6|36411.9|36402.1|0
1640904000000|2021-12-30 22:40:00|36412.1|36402.3|36412|36402.2|36412.1|36402.3|36411.6|36401.8|0
1640904300000|2021-12-30 22:45:00|36411.7|36401.9|36415.1|36405.3|36415.1|36405.3|36411.7|36401.9|0
1640904600000|2021-12-30 22:50:00|36414.8|36405|36415.5|36405.7|36415.6|36405.8|36414.8|36405|0
1640904900000|2021-12-30 22:55:00|36416.3|36406.5|36417.2|36407.4|36417.2|36407.4|36414.1|36404.3|0
1640905200000|2021-12-30 23:00:00|36417.6|36412.8|36426.6|36421.8|36438.6|36433.8|36417.6|36412.8|210
1640905500000|2021-12-30 23:05:00|36427.1|36422.3|36423.6|36418.8|36432.6|36427.8|36420.6|36415.8|173
1640905800000|2021-12-30 23:10:00|36424.1|36419.3|36424.1|36419.3|36427.1|36422.3|36422.6|36417.8|43
1640906100000|2021-12-30 23:15:00|36424.6|36419.8|36417.6|36412.8|36431.1|36426.3|36417.1|36412.3|202
1640906400000|2021-12-30 23:20:00|36417.1|36412.3|36418.6|36413.8|36419.1|36414.3|36412.6|36407.8|65
1640906700000|2021-12-30 23:25:00|36414.6|36409.8|36414.6|36409.8|36416.1|36411.3|36410.1|36405.3|138
1640907000000|2021-12-30 23:30:00|36414.1|36409.3|36405.6|36400.8|36414.6|36409.8|36397.6|36392.8|121
1640907300000|2021-12-30 23:35:00|36405.1|36400.3|36405.1|36400.3|36406.1|36401.3|36398.1|36393.3|56
1640907600000|2021-12-30 23:40:00|36405.6|36400.8|36404.6|36399.8|36406.1|36401.3|36402.1|36397.3|51
1640907900000|2021-12-30 23:45:00|36404.1|36399.3|36401.6|36396.8|36404.1|36399.3|36395.6|36390.8|59
1640908200000|2021-12-30 23:50:00|36401.1|36396.3|36393.6|36388.8|36401.6|36396.8|36391.6|36386.8|53
1640908500000|2021-12-30 23:55:00|36394.6|36389.8|36403.1|36398.3|36405.6|36400.8|36394.6|36389.8|36
1640908800000|2021-12-31 00:00:00|36402.6|36397.8|36405.6|36400.8|36410.6|36405.8|36402.1|36397.3|107
1640909100000|2021-12-31 00:05:00|36405.1|36400.3|36390.6|36385.8|36405.1|36400.3|36390.1|36385.3|139
1640909400000|2021-12-31 00:10:00|36390.1|36385.3|36394.6|36389.8|36397.1|36392.3|36388.6|36383.8|80
1640909700000|2021-12-31 00:15:00|36394.1|36389.3|36364.6|36359.8|36395.6|36390.8|36357.1|36352.3|381
1640910000000|2021-12-31 00:20:00|36365.1|36360.3|36329.1|36324.3|36365.6|36360.8|36327.6|36322.8|437
1640910300000|2021-12-31 00:25:00|36329.6|36324.8|36284.6|36279.8|36333.6|36328.8|36242.6|36237.8|1086
1640910600000|2021-12-31 00:30:00|36284.1|36279.3|36265.1|36260.3|36288.6|36283.8|36265.1|36260.3|246
1640910900000|2021-12-31 00:35:00|36264.6|36259.8|36289.6|36284.8|36292.6|36287.8|36264.1|36259.3|216
1640911200000|2021-12-31 00:40:00|36289.1|36284.3|36279.6|36274.8|36289.1|36284.3|36275.6|36270.8|155
1640911500000|2021-12-31 00:45:00|36280.1|36275.3|36287.6|36282.8|36292.6|36287.8|36280.1|36275.3|172
1640911800000|2021-12-31 00:50:00|36287.1|36282.3|36299.6|36294.8|36302.1|36297.3|36287.1|36282.3|169
1640912100000|2021-12-31 00:55:00|36298.1|36293.3|36289.1|36284.3|36300.6|36295.8|36282.1|36277.3|243
1640912400000|2021-12-31 01:00:00|36289.6|36284.8|36305.1|36300.3|36309.1|36304.3|36288.6|36283.8|228
1640912700000|2021-12-31 01:05:00|36305.6|36300.8|36294.6|36289.8|36308.6|36303.8|36293.1|36288.3|83
1640913000000|2021-12-31 01:10:00|36295.1|36290.3|36291.1|36286.3|36299.1|36294.3|36286.1|36281.3|114
1640913300000|2021-12-31 01:15:00|36290.6|36285.8|36334.1|36329.3|36343.1|36338.3|36289.1|36284.3|369
1640913600000|2021-12-31 01:20:00|36335.1|36330.3|36353.1|36348.3|36365.6|36360.8|36326.1|36321.3|428
1640913900000|2021-12-31 01:25:00|36352.6|36347.8|36366.1|36361.3|36366.1|36361.3|36352.6|36347.8|125
1640914200000|2021-12-31 01:30:00|36366.6|36361.8|36350.6|36345.8|36373.1|36368.3|36348.6|36343.8|234
1640914500000|2021-12-31 01:35:00|36351.1|36346.3|36365.1|36360.3|36365.6|36360.8|36346.1|36341.3|171
1640914800000|2021-12-31 01:40:00|36364.6|36359.8|36376.1|36371.3|36377.1|36372.3|36355.1|36350.3|240
1640915100000|2021-12-31 01:45:00|36377.6|36372.8|36372.6|36367.8|36378.6|36373.8|36368.1|36363.3|166
1640915400000|2021-12-31 01:50:00|36374.6|36369.8|36375.1|36370.3|36389.1|36384.3|36370.1|36365.3|355
1640915700000|2021-12-31 01:55:00|36374.6|36369.8|36396.6|36391.8|36396.6|36391.8|36374.1|36369.3|98
1640916000000|2021-12-31 02:00:00|36395.6|36390.8|36381.1|36376.3|36395.6|36390.8|36376.6|36371.8|126
1640916300000|2021-12-31 02:05:00|36381.6|36376.8|36383.6|36378.8|36387.1|36382.3|36377.6|36372.8|51
1640916600000|2021-12-31 02:10:00|36384.1|36379.3|36368.6|36363.8|36384.6|36379.8|36368.6|36363.8|102
1640916900000|2021-12-31 02:15:00|36369.1|36364.3|36372.6|36367.8|36374.1|36369.3|36365.1|36360.3|86
1640917200000|2021-12-31 02:20:00|36373.1|36368.3|36350.6|36345.8|36373.1|36368.3|36344.6|36339.8|139
1640917500000|2021-12-31 02:25:00|36351.1|36346.3|36353.1|36348.3|36357.1|36352.3|36346.1|36341.3|63
1640917800000|2021-12-31 02:30:00|36352.6|36347.8|36341.1|36336.3|36352.6|36347.8|36331.1|36326.3|136
1640918100000|2021-12-31 02:35:00|36340.6|36335.8|36336.6|36331.8|36341.6|36336.8|36330.6|36325.8|87
1640918400000|2021-12-31 02:40:00|36336.1|36331.3|36332.1|36327.3|36336.1|36331.3|36325.6|36320.8|71
1640918700000|2021-12-31 02:45:00|36332.6|36327.8|36344.1|36339.3|36347.1|36342.3|36332.1|36327.3|72
1640919000000|2021-12-31 02:50:00|36344.6|36339.8|36344.6|36339.8|36348.1|36343.3|36341.6|36336.8|35
1640919300000|2021-12-31 02:55:00|36344.1|36339.3|36345.1|36340.3|36345.6|36340.8|36333.6|36328.8|78
1640919600000|2021-12-31 03:00:00|36344.6|36339.8|36347.1|36342.3|36347.6|36342.8|36333.6|36328.8|52
1640919900000|2021-12-31 03:05:00|36346.6|36341.8|36331.6|36326.8|36347.1|36342.3|36331.6|36326.8|54
1640920200000|2021-12-31 03:10:00|36328.6|36323.8|36318.1|36313.3|36328.6|36323.8|36309.1|36304.3|192
1640920500000|2021-12-31 03:15:00|36317.6|36312.8|36329.1|36324.3|36330.1|36325.3|36312.6|36307.8|80
1640920800000|2021-12-31 03:20:00|36328.6|36323.8|36315.6|36310.8|36330.6|36325.8|36312.6|36307.8|86
1640921100000|2021-12-31 03:25:00|36315.1|36310.3|36320.6|36315.8|36320.6|36315.8|36309.1|36304.3|117
1640921400000|2021-12-31 03:30:00|36320.1|36315.3|36324.6|36319.8|36331.6|36326.8|36317.1|36312.3|110
1640921700000|2021-12-31 03:35:00|36325.1|36320.3|36320.6|36315.8|36326.6|36321.8|36316.6|36311.8|87
1640922000000|2021-12-31 03:40:00|36320.1|36315.3|36316.6|36311.8|36320.6|36315.8|36314.6|36309.8|101
1640922300000|2021-12-31 03:45:00|36317.1|36312.3|36321.1|36316.3|36325.1|36320.3|36315.6|36310.8|42
1640922600000|2021-12-31 03:50:00|36320.6|36315.8|36328.6|36323.8|36333.1|36328.3|36319.6|36314.8|74
1640922900000|2021-12-31 03:55:00|36327.6|36322.8|36327.6|36322.8|36329.1|36324.3|36326.6|36321.8|35
1640923200000|2021-12-31 04:00:00|36328.6|36323.8|36338.1|36333.3|36341.1|36336.3|36328.1|36323.3|81
1640923500000|2021-12-31 04:05:00|36337.6|36332.8|36336.6|36331.8|36341.6|36336.8|36336.1|36331.3|29
1640923800000|2021-12-31 04:10:00|36336.1|36331.3|36336.1|36331.3|36339.1|36334.3|36333.6|36328.8|26
1640924100000|2021-12-31 04:15:00|36335.6|36330.8|36334.6|36329.8|36336.6|36331.8|36332.6|36327.8|25
1640924400000|2021-12-31 04:20:00|36334.1|36329.3|36334.6|36329.8|36335.6|36330.8|36331.1|36326.3|45
1640924700000|2021-12-31 04:25:00|36334.1|36329.3|36329.6|36324.8|36334.6|36329.8|36329.1|36324.3|13
1640925000000|2021-12-31 04:30:00|36329.1|36324.3|36334.6|36329.8|36335.6|36330.8|36328.6|36323.8|14
1640925300000|2021-12-31 04:35:00|36335.1|36330.3|36338.6|36333.8|36339.1|36334.3|36332.1|36327.3|16
1640925600000|2021-12-31 04:40:00|36339.1|36334.3|36338.6|36333.8|36340.1|36335.3|36333.6|36328.8|36
1640925900000|2021-12-31 04:45:00|36339.1|36334.3|36340.6|36335.8|36341.6|36336.8|36338.6|36333.8|16
1640926200000|2021-12-31 04:50:00|36342.1|36337.3|36342.1|36337.3|36345.6|36340.8|36340.1|36335.3|28
1640926500000|2021-12-31 04:55:00|36342.6|36337.8|36343.6|36338.8|36346.6|36341.8|36341.6|36336.8|25
1640926800000|2021-12-31 05:00:00|36343.1|36338.3|36338.6|36333.8|36343.6|36338.8|36335.1|36330.3|27
1640927100000|2021-12-31 05:05:00|36338.1|36333.3|36335.6|36330.8|36338.6|36333.8|36331.1|36326.3|25
1640927400000|2021-12-31 05:10:00|36335.1|36330.3|36347.1|36342.3|36349.1|36344.3|36334.6|36329.8|87
1640927700000|2021-12-31 05:15:00|36347.6|36342.8|36347.6|36342.8|36354.1|36349.3|36347.6|36342.8|56
1640928000000|2021-12-31 05:20:00|36347.1|36342.3|36343.6|36338.8|36347.6|36342.8|36342.6|36337.8|27
1640928300000|2021-12-31 05:25:00|36343.1|36338.3|36340.6|36335.8|36343.6|36338.8|36339.1|36334.3|32
1640928600000|2021-12-31 05:30:00|36342.6|36337.8|36367.1|36362.3|36377.6|36372.8|36342.6|36337.8|266
1640928900000|2021-12-31 05:35:00|36367.6|36362.8|36358.6|36353.8|36368.1|36363.3|36357.6|36352.8|89
1640929200000|2021-12-31 05:40:00|36357.6|36352.8|36355.6|36350.8|36359.1|36354.3|36354.6|36349.8|31
1640929500000|2021-12-31 05:45:00|36355.1|36350.3|36358.1|36353.3|36358.6|36353.8|36351.6|36346.8|59
1640929800000|2021-12-31 05:50:00|36357.6|36352.8|36364.6|36359.8|36364.6|36359.8|36357.6|36352.8|28
1640930100000|2021-12-31 05:55:00|36365.6|36360.8|36369.6|36364.8|36373.6|36368.8|36365.6|36360.8|46
1640930400000|2021-12-31 06:00:00|36370.6|36365.8|36367.6|36362.8|36375.1|36370.3|36361.1|36356.3|100
1640930700000|2021-12-31 06:05:00|36367.1|36362.3|36370.6|36365.8|36380.6|36375.8|36365.6|36360.8|59
1640931000000|2021-12-31 06:10:00|36370.1|36365.3|36366.6|36361.8|36370.6|36365.8|36364.1|36359.3|23
1640931300000|2021-12-31 06:15:00|36366.1|36361.3|36371.1|36366.3|36371.1|36366.3|36363.6|36358.8|46
1640931600000|2021-12-31 06:20:00|36370.6|36365.8|36362.6|36357.8|36373.1|36368.3|36355.6|36350.8|106
1640931900000|2021-12-31 06:25:00|36363.1|36358.3|36360.1|36355.3|36363.6|36358.8|36358.1|36353.3|31
1640932200000|2021-12-31 06:30:00|36359.1|36354.3|36359.6|36354.8|36361.6|36356.8|36357.6|36352.8|22
1640932500000|2021-12-31 06:35:00|36359.1|36354.3|36359.6|36354.8|36359.6|36354.8|36353.6|36348.8|40
1640932800000|2021-12-31 06:40:00|36359.1|36354.3|36358.6|36353.8|36362.6|36357.8|36358.6|36353.8|21
1640933100000|2021-12-31 06:45:00|36358.1|36353.3|36360.6|36355.8|36363.6|36358.8|36356.1|36351.3|42
1640933400000|2021-12-31 06:50:00|36360.1|36355.3|36358.6|36353.8|36362.1|36357.3|36356.6|36351.8|19
1640933700000|2021-12-31 06:55:00|36359.1|36354.3|36356.6|36351.8|36361.1|36356.3|36352.6|36347.8|39
1640934000000|2021-12-31 07:00:00|36356|36352.4|36365|36361.4|36366|36362.4|36354.5|36350.9|97
1640934300000|2021-12-31 07:05:00|36364.5|36360.9|36369|36365.4|36370|36366.4|36363.5|36359.9|78
1640934600000|2021-12-31 07:10:00|36368.5|36364.9|36374|36370.4|36376.5|36372.9|36367.5|36363.9|96
1640934900000|2021-12-31 07:15:00|36375|36371.4|36377|36373.4|36380|36376.4|36370|36366.4|100
1640935200000|2021-12-31 07:20:00|36376.5|36372.9|36373.5|36369.9|36382|36378.4|36373.5|36369.9|36
1640935500000|2021-12-31 07:25:00|36372|36368.4|36375|36371.4|36376|36372.4|36371|36367.4|22
1640935800000|2021-12-31 07:30:00|36375.5|36371.9|36374|36370.4|36377.5|36373.9|36372|36368.4|54
1640936100000|2021-12-31 07:35:00|36373.5|36369.9|36379|36375.4|36380.5|36376.9|36372|36368.4|40
1640936400000|2021-12-31 07:40:00|36378.5|36374.9|36377|36373.4|36381|36377.4|36377|36373.4|49
1640936700000|2021-12-31 07:45:00|36376.5|36372.9|36368|36364.4|36379.5|36375.9|36366.5|36362.9|97
1640937000000|2021-12-31 07:50:00|36368.5|36364.9|36358.5|36354.9|36371.5|36367.9|36357.5|36353.9|119
1640937300000|2021-12-31 07:55:00|36359|36355.4|36365|36361.4|36365.5|36361.9|36356|36352.4|136
1640937600000|2021-12-31 08:00:00|36364.5|36360.9|36382|36378.4|36386.5|36382.9|36363.5|36359.9|306
1640937900000|2021-12-31 08:05:00|36382.5|36378.9|36386.5|36382.9|36387|36383.4|36375|36371.4|66
1640938200000|2021-12-31 08:10:00|36387|36383.4|36404|36400.4|36406|36402.4|36386|36382.4|138
1640938500000|2021-12-31 08:15:00|36405|36401.4|36389|36385.4|36411|36407.4|36388|36384.4|159
1640938800000|2021-12-31 08:20:00|36389.5|36385.9|36385|36381.4|36394.5|36390.9|36384|36380.4|65
1640939100000|2021-12-31 08:25:00|36384.5|36380.9|36385|36381.4|36390|36386.4|36380.5|36376.9|73
1640939400000|2021-12-31 08:30:00|36384.5|36380.9|36403|36399.4|36403|36399.4|36383.5|36379.9|75
1640939700000|2021-12-31 08:35:00|36402.5|36398.9|36396|36392.4|36402.5|36398.9|36394.5|36390.9|50
1640940000000|2021-12-31 08:40:00|36395.5|36391.9|36400|36396.4|36401|36397.4|36386.5|36382.9|44
1640940300000|2021-12-31 08:45:00|36400.5|36396.9|36396|36392.4|36405|36401.4|36395|36391.4|65
1640940600000|2021-12-31 08:50:00|36396.5|36392.9|36395|36391.4|36399|36395.4|36394.5|36390.9|35
1640940900000|2021-12-31 08:55:00|36394.5|36390.9|36387|36383.4|36395|36391.4|36383.5|36379.9|50
1640941200000|2021-12-31 09:00:00|36386.5|36382.9|36389|36385.4|36392|36388.4|36382|36378.4|125
1640941500000|2021-12-31 09:05:00|36390|36386.4|36400|36396.4|36400|36396.4|36388|36384.4|86
1640941800000|2021-12-31 09:10:00|36400.5|36396.9|36398|36394.4|36402.5|36398.9|36397.5|36393.9|30
1640942100000|2021-12-31 09:15:00|36398.5|36394.9|36373|36369.4|36400.5|36396.9|36373|36369.4|145
1640942400000|2021-12-31 09:20:00|36372.5|36368.9|36375|36371.4|36379.5|36375.9|36369.5|36365.9|192
1640942700000|2021-12-31 09:25:00|36374.5|36370.9|36373|36369.4|36374.5|36370.9|36369|36365.4|92
1640943000000|2021-12-31 09:30:00|36372.5|36368.9|36377|36373.4|36379.5|36375.9|36370.5|36366.9|71
1640943300000|2021-12-31 09:35:00|36377.5|36373.9|36385.5|36381.9|36385.5|36381.9|36377|36373.4|54
1640943600000|2021-12-31 09:40:00|36386|36382.4|36389|36385.4|36392|36388.4|36384.5|36380.9|48
1640943900000|2021-12-31 09:45:00|36389.5|36385.9|36387|36383.4|36393|36389.4|36387|36383.4|17
1640944200000|2021-12-31 09:50:00|36387.5|36383.9|36387|36383.4|36391|36387.4|36385|36381.4|27
1640944500000|2021-12-31 09:55:00|36387.5|36383.9|36391|36387.4|36392|36388.4|36385|36381.4|32
1640944800000|2021-12-31 10:00:00|36391.5|36387.9|36380|36376.4|36392|36388.4|36379.5|36375.9|52
1640945100000|2021-12-31 10:05:00|36379.5|36375.9|36376|36372.4|36382|36378.4|36374.5|36370.9|35
1640945400000|2021-12-31 10:10:00|36375.5|36371.9|36374.5|36370.9|36379|36375.4|36374|36370.4|28
1640945700000|2021-12-31 10:15:00|36374|36370.4|36373|36369.4|36375|36371.4|36370.5|36366.9|56
1640946000000|2021-12-31 10:20:00|36372.5|36368.9|36368.5|36364.9|36373|36369.4|36367.5|36363.9|48
1640946300000|2021-12-31 10:25:00|36368|36364.4|36378|36374.4|36378|36374.4|36368|36364.4|41
1640946600000|2021-12-31 10:30:00|36378.5|36374.9|36380.5|36376.9|36386|36382.4|36378|36374.4|52
1640946900000|2021-12-31 10:35:00|36381|36377.4|36371|36367.4|36382|36378.4|36369.5|36365.9|72
1640947200000|2021-12-31 10:40:00|36370.5|36366.9|36358|36354.4|36372|36368.4|36350.5|36346.9|168
1640947500000|2021-12-31 10:45:00|36357|36353.4|36351|36347.4|36361.5|36357.9|36348|36344.4|106
1640947800000|2021-12-31 10:50:00|36352|36348.4|36351|36347.4|36352|36348.4|36344.5|36340.9|88
1640948100000|2021-12-31 10:55:00|36351.5|36347.9|36355|36351.4|36361|36357.4|36351.5|36347.9|76
1640948400000|2021-12-31 11:00:00|36356|36352.4|36354|36350.4|36361|36357.4|36354|36350.4|78
1640948700000|2021-12-31 11:05:00|36352|36348.4|36327|36323.4|36352|36348.4|36325|36321.4|207
1640949000000|2021-12-31 11:10:00|36327.5|36323.9|36342|36338.4|36344.5|36340.9|36325|36321.4|114
1640949300000|2021-12-31 11:15:00|36342.5|36338.9|36342|36338.4|36349|36345.4|36339.5|36335.9|154
1640949600000|2021-12-31 11:20:00|36342.5|36338.9|36345|36341.4|36350|36346.4|36341.5|36337.9|130
1640949900000|2021-12-31 11:25:00|36345.5|36341.9|36353|36349.4|36356|36352.4|36341.5|36337.9|79
1640950200000|2021-12-31 11:30:00|36354|36350.4|36343|36339.4|36357|36353.4|36342|36338.4|43
1640950500000|2021-12-31 11:35:00|36343.5|36339.9|36341|36337.4|36348|36344.4|36338|36334.4|114
1640950800000|2021-12-31 11:40:00|36341.5|36337.9|36342|36338.4|36352.5|36348.9|36340|36336.4|38
1640951100000|2021-12-31 11:45:00|36341.5|36337.9|36344|36340.4|36345|36341.4|36341.5|36337.9|13
1640951400000|2021-12-31 11:50:00|36346.5|36342.9|36336|36332.4|36348.5|36344.9|36328|36324.4|145
1640951700000|2021-12-31 11:55:00|36337|36333.4|36321|36317.4|36338|36334.4|36307.5|36303.9|414
1640952000000|2021-12-31 12:00:00|36323|36319.4|36304.5|36300.9|36323.5|36319.9|36303|36299.4|172
1640952300000|2021-12-31 12:05:00|36305|36301.4|36288|36284.4|36306|36302.4|36280|36276.4|363
1640952600000|2021-12-31 12:10:00|36288.5|36284.9|36303|36299.4|36310|36306.4|36288.5|36284.9|175
1640952900000|2021-12-31 12:15:00|36302.5|36298.9|36317|36313.4|36320|36316.4|36302|36298.4|143
1640953200000|2021-12-31 12:20:00|36316.5|36312.9|36330|36326.4|36331|36327.4|36312|36308.4|131
1640953500000|2021-12-31 12:25:00|36329.5|36325.9|36340|36336.4|36341|36337.4|36325|36321.4|223
1640953800000|2021-12-31 12:30:00|36339|36335.4|36342|36338.4|36347|36343.4|36337|36333.4|151
1640954100000|2021-12-31 12:35:00|36342.5|36338.9|36338|36334.4|36342.5|36338.9|36334.5|36330.9|78
1640954400000|2021-12-31 12:40:00|36338.5|36334.9|36362.5|36358.9|36364|36360.4|36336|36332.4|193
1640954700000|2021-12-31 12:45:00|36363|36359.4|36355|36351.4|36365.5|36361.9|36353|36349.4|137
1640955000000|2021-12-31 12:50:00|36355.5|36351.9|36361|36357.4|36362|36358.4|36354|36350.4|66
1640955300000|2021-12-31 12:55:00|36360.5|36356.9|36356.5|36352.9|36367|36363.4|36352|36348.4|105
1640955600000|2021-12-31 13:00:00|36356|36352.4|36354|36350.4|36359|36355.4|36347.5|36343.9|279
1640955900000|2021-12-31 13:05:00|36354.5|36350.9|36353|36349.4|36359|36355.4|36348.5|36344.9|116
1640956200000|2021-12-31 13:10:00|36354.5|36350.9|36352|36348.4|36364.5|36360.9|36351.5|36347.9|119
1640956500000|2021-12-31 13:15:00|36352.5|36348.9|36356|36352.4|36358.5|36354.9|36348|36344.4|101
1640956800000|2021-12-31 13:20:00|36355.5|36351.9|36355|36351.4|36358|36354.4|36350|36346.4|90
1640957100000|2021-12-31 13:25:00|36354.5|36350.9|36349|36345.4|36358.5|36354.9|36349|36345.4|81
1640957400000|2021-12-31 13:30:00|36350|36346.4|36345|36341.4|36356|36352.4|36344|36340.4|146
1640957700000|2021-12-31 13:35:00|36344.5|36340.9|36357|36353.4|36367|36363.4|36341.5|36337.9|214
1640958000000|2021-12-31 13:40:00|36357.5|36353.9|36354.5|36350.9|36358|36354.4|36347.5|36343.9|94
1640958300000|2021-12-31 13:45:00|36354|36350.4|36347.5|36343.9|36357|36353.4|36344|36340.4|91
1640958600000|2021-12-31 13:50:00|36345|36341.4|36356|36352.4|36360|36356.4|36335|36331.4|231
1640958900000|2021-12-31 13:55:00|36356.5|36352.9|36349|36345.4|36359.5|36355.9|36347.5|36343.9|119
1640959200000|2021-12-31 14:00:00|36348.5|36344.9|36361|36357.4|36363.5|36359.9|36348|36344.4|126
1640959500000|2021-12-31 14:05:00|36361.5|36357.9|36369|36365.4|36370.5|36366.9|36361|36357.4|126
1640959800000|2021-12-31 14:10:00|36369.5|36365.9|36365|36361.4|36371.5|36367.9|36360|36356.4|152
1640960100000|2021-12-31 14:15:00|36365.5|36361.9|36359.5|36355.9|36373.5|36369.9|36354|36350.4|234
1640960400000|2021-12-31 14:20:00|36360|36356.4|36364|36360.4|36373|36369.4|36358.5|36354.9|173
1640960700000|2021-12-31 14:25:00|36363|36359.4|36365.5|36361.9|36372.5|36368.9|36361.5|36357.9|270
1640961000000|2021-12-31 14:30:00|36364.9|36362.5|36438.4|36436|36445.4|36443|36363.4|36361|2893
1640961300000|2021-12-31 14:35:00|36439.4|36437|36443.4|36441|36452.4|36450|36429.4|36427|1682
1640961600000|2021-12-31 14:40:00|36442.9|36440.5|36365.4|36363|36447.4|36445|36360.4|36358|1903
1640961900000|2021-12-31 14:45:00|36365.9|36363.5|36374.9|36372.5|36385.9|36383.5|36355.4|36353|1302
1640962200000|2021-12-31 14:50:00|36372.9|36370.5|36401.4|36399|36404.9|36402.5|36366.4|36364|1046
1640962500000|2021-12-31 14:55:00|36400.9|36398.5|36360.9|36358.5|36410.4|36408|36340.4|36338|1316
1640962800000|2021-12-31 15:00:00|36361.4|36359|36366.4|36364|36378.4|36376|36317.4|36315|1855
1640963100000|2021-12-31 15:05:00|36365.4|36363|36382.4|36380|36396.9|36394.5|36363.4|36361|955
1640963400000|2021-12-31 15:10:00|36381.3|36378.9|36377.3|36374.9|36397.3|36394.9|36372.3|36369.9|721
1640963700000|2021-12-31 15:15:00|36376.8|36374.4|36387.8|36385.4|36396.8|36394.4|36361.8|36359.4|766
1640964000000|2021-12-31 15:20:00|36387.3|36384.9|36363.3|36360.9|36387.3|36384.9|36360.3|36357.9|572
1640964300000|2021-12-31 15:25:00|36362.8|36360.4|36383.3|36380.9|36385.8|36383.4|36358.3|36355.9|529
1640964600000|2021-12-31 15:30:00|36382.8|36380.4|36341.3|36338.9|36385.8|36383.4|36336.8|36334.4|928
1640964900000|2021-12-31 15:35:00|36340.8|36338.4|36337.3|36334.9|36363.3|36360.9|36327.3|36324.9|810
1640965200000|2021-12-31 15:40:00|36336.8|36334.4|36340.8|36338.4|36341.8|36339.4|36314.3|36311.9|590
1640965500000|2021-12-31 15:45:00|36341.3|36338.9|36336.3|36333.9|36351.8|36349.4|36325.8|36323.4|544
1640965800000|2021-12-31 15:50:00|36335.8|36333.4|36359.8|36357.4|36363.8|36361.4|36327.3|36324.9|727
1640966100000|2021-12-31 15:55:00|36360.3|36357.9|36370.8|36368.4|36370.8|36368.4|36352.8|36350.4|412
1640966400000|2021-12-31 16:00:00|36371.8|36369.4|36346.3|36343.9|36383.8|36381.4|36335.8|36333.4|949
1640966700000|2021-12-31 16:05:00|36346.8|36344.4|36360.8|36358.4|36364.3|36361.9|36343.3|36340.9|549
1640967000000|2021-12-31 16:10:00|36360.3|36357.9|36370.3|36367.9|36385.8|36383.4|36352.8|36350.4|427
1640967300000|2021-12-31 16:15:00|36369.8|36367.4|36392.3|36389.9|36399.8|36397.4|36367.8|36365.4|582
1640967600000|2021-12-31 16:20:00|36391.8|36389.4|36384.8|36382.4|36392.8|36390.4|36382.3|36379.9|375
1640967900000|2021-12-31 16:25:00|36383.8|36381.4|36365.8|36363.4|36383.8|36381.4|36360.3|36357.9|542
1640968200000|2021-12-31 16:30:00|36365.3|36362.9|36362.3|36359.9|36374.8|36372.4|36352.8|36350.4|745
1640968500000|2021-12-31 16:35:00|36362.8|36360.4|36354.8|36352.4|36366.8|36364.4|36348.3|36345.9|471
1640968800000|2021-12-31 16:40:00|36355.8|36353.4|36358.8|36356.4|36361.8|36359.4|36351.3|36348.9|391
1640969100000|2021-12-31 16:45:00|36358.3|36355.9|36349.3|36346.9|36367.3|36364.9|36344.8|36342.4|338
1640969400000|2021-12-31 16:50:00|36348.8|36346.4|36337.8|36335.4|36349.8|36347.4|36324.8|36322.4|336
1640969700000|2021-12-31 16:55:00|36337.3|36334.9|36328.3|36325.9|36349.3|36346.9|36327.3|36324.9|436
1640970000000|2021-12-31 17:00:00|36328.8|36326.4|36335.3|36332.9|36340.3|36337.9|36315.8|36313.4|625
1640970300000|2021-12-31 17:05:00|36333.8|36331.4|36336.3|36333.9|36346.3|36343.9|36329.3|36326.9|220
1640970600000|2021-12-31 17:10:00|36335.8|36333.4|36332.3|36329.9|36340.3|36337.9|36325.3|36322.9|215
1640970900000|2021-12-31 17:15:00|36332.8|36330.4|36310.3|36307.9|36332.8|36330.4|36305.3|36302.9|599
1640971200000|2021-12-31 17:20:00|36309.8|36307.4|36326.8|36324.4|36329.3|36326.9|36306.8|36304.4|454
1640971500000|2021-12-31 17:25:00|36325.8|36323.4|36325.8|36323.4|36333.8|36331.4|36324.3|36321.9|332
1640971800000|2021-12-31 17:30:00|36326.3|36323.9|36321.3|36318.9|36329.3|36326.9|36316.8|36314.4|216
1640972100000|2021-12-31 17:35:00|36320.8|36318.4|36361.8|36359.4|36363.3|36360.9|36320.8|36318.4|513
1640972400000|2021-12-31 17:40:00|36360.8|36358.4|36366.8|36364.4|36374.8|36372.4|36358.8|36356.4|320
1640972700000|2021-12-31 17:45:00|36367.8|36365.4|36364.8|36362.4|36370.3|36367.9|36361.3|36358.9|207
1640973000000|2021-12-31 17:50:00|36364.3|36361.9|36378.3|36375.9|36380.8|36378.4|36364.3|36361.9|466
1640973300000|2021-12-31 17:55:00|36377.8|36375.4|36405.3|36402.9|36410.8|36408.4|36373.8|36371.4|580
1640973600000|2021-12-31 18:00:00|36405.8|36403.4|36412.8|36410.4|36417.8|36415.4|36401.3|36398.9|499
1640973900000|2021-12-31 18:05:00|36412.3|36409.9|36423.8|36421.4|36431.8|36429.4|36412.3|36409.9|453
1640974200000|2021-12-31 18:10:00|36423.3|36420.9|36423.3|36420.9|36430.3|36427.9|36421.8|36419.4|241
1640974500000|2021-12-31 18:15:00|36422.8|36420.4|36417.8|36415.4|36428.3|36425.9|36412.8|36410.4|338
1640974800000|2021-12-31 18:20:00|36418.8|36416.4|36424.3|36421.9|36434.3|36431.9|36415.8|36413.4|271
1640975100000|2021-12-31 18:25:00|36423.8|36421.4|36438.3|36435.9|36439.8|36437.4|36420.8|36418.4|230
1640975400000|2021-12-31 18:30:00|36437.8|36435.4|36454.3|36451.9|36458.8|36456.4|36427.8|36425.4|661
1640975700000|2021-12-31 18:35:00|36453.3|36450.9|36442.8|36440.4|36456.8|36454.4|36439.8|36437.4|327
1640976000000|2021-12-31 18:40:00|36442.3|36439.9|36430.8|36428.4|36444.3|36441.9|36430.8|36428.4|352
1640976300000|2021-12-31 18:45:00|36431.3|36428.9|36432.3|36429.9|36436.8|36434.4|36426.3|36423.9|263
1640976600000|2021-12-31 18:50:00|36431.8|36429.4|36441.8|36439.4|36441.8|36439.4|36425.3|36422.9|217
1640976900000|2021-12-31 18:55:00|36441.3|36438.9|36467.8|36465.4|36467.8|36465.4|36439.8|36437.4|687
1640977200000|2021-12-31 19:00:00|36467.3|36464.9|36470.3|36467.9|36475.3|36472.9|36458.3|36455.9|558
1640977500000|2021-12-31 19:05:00|36469.8|36467.4|36473.8|36471.4|36488.8|36486.4|36469.8|36467.4|641
1640977800000|2021-12-31 19:10:00|36474.3|36471.9|36459.3|36456.9|36475.3|36472.9|36458.8|36456.4|358
1640978100000|2021-12-31 19:15:00|36459.8|36457.4|36432.3|36429.9|36460.3|36457.9|36427.8|36425.4|636
1640978400000|2021-12-31 19:20:00|36431.8|36429.4|36430.8|36428.4|36440.3|36437.9|36427.8|36425.4|239
1640978700000|2021-12-31 19:25:00|36430.3|36427.9|36445.8|36443.4|36449.3|36446.9|36426.8|36424.4|357
1640979000000|2021-12-31 19:30:00|36445.3|36442.9|36451.3|36448.9|36464.3|36461.9|36442.3|36439.9|459
1640979300000|2021-12-31 19:35:00|36450.8|36448.4|36457.3|36454.9|36459.3|36456.9|36444.8|36442.4|232
1640979600000|2021-12-31 19:40:00|36456.8|36454.4|36450.3|36447.9|36461.3|36458.9|36449.3|36446.9|184
1640979900000|2021-12-31 19:45:00|36449.8|36447.4|36442.3|36439.9|36452.8|36450.4|36438.3|36435.9|277
1640980200000|2021-12-31 19:50:00|36442.8|36440.4|36435.8|36433.4|36445.8|36443.4|36433.8|36431.4|372
1640980500000|2021-12-31 19:55:00|36434.8|36432.4|36433.8|36431.4|36441.8|36439.4|36422.8|36420.4|537
1640980800000|2021-12-31 20:00:00|36434.8|36432.4|36452.8|36450.4|36463.3|36460.9|36431.8|36429.4|633
1640981100000|2021-12-31 20:05:00|36453.3|36450.9|36448.3|36445.9|36453.3|36450.9|36441.8|36439.4|271
1640981400000|2021-12-31 20:10:00|36449.3|36446.9|36432.3|36429.9|36456.3|36453.9|36430.8|36428.4|291
1640981700000|2021-12-31 20:15:00|36432.8|36430.4|36448.8|36446.4|36449.3|36446.9|36424.8|36422.4|408
1640982000000|2021-12-31 20:20:00|36448.3|36445.9|36440.9|36438.5|36448.3|36445.9|36431.3|36428.9|327
1640982300000|2021-12-31 20:25:00|36441.4|36439|36462.4|36460|36468.9|36466.5|36437.9|36435.5|479
1640982600000|2021-12-31 20:30:00|36462.9|36460.5|36435.4|36433|36469.9|36467.5|36430.9|36428.5|563
1640982900000|2021-12-31 20:35:00|36434.9|36432.5|36443.9|36441.5|36443.9|36441.5|36427.9|36425.5|475
1640983200000|2021-12-31 20:40:00|36444.4|36442|36451.4|36449|36457.9|36455.5|36432.9|36430.5|696
1640983500000|2021-12-31 20:45:00|36450.9|36448.5|36429.9|36427.5|36467.4|36465|36429.4|36427|1258
1640983800000|2021-12-31 20:50:00|36429.4|36427|36352.9|36350.5|36430.9|36428.5|36351.4|36349|2533
1640984100000|2021-12-31 20:55:00|36353.4|36351|36344.9|36342.5|36365.9|36363.5|36332.9|36330.5|3697
1640984400000|2021-12-31 21:00:00|36346.1|36341.3|36381.1|36376.3|36390.6|36385.8|36346.1|36341.3|1457
1640984700000|2021-12-31 21:05:00|36380.6|36375.8|36378.1|36373.3|36384.6|36379.8|36371.1|36366.3|414
1640985000000|2021-12-31 21:10:00|36377.6|36372.8|36391.1|36386.3|36393.1|36388.3|36375.1|36370.3|346
1640985300000|2021-12-31 21:15:00|36389.6|36384.8|36386.1|36381.3|36392.1|36387.3|36383.1|36378.3|149
1640985600000|2021-12-31 21:20:00|36384.6|36379.8|36373.1|36368.3|36384.6|36379.8|36372.1|36367.3|164
1640985900000|2021-12-31 21:25:00|36376.1|36371.3|36376.1|36371.3|36377.1|36372.3|36370.6|36365.8|137
1640986200000|2021-12-31 21:30:00|36375.6|36370.8|36376.6|36371.8|36379.1|36374.3|36371.1|36366.3|169
1640986500000|2021-12-31 21:35:00|36376.1|36371.3|36380.6|36375.8|36384.1|36379.3|36376.1|36371.3|77
1640986800000|2021-12-31 21:40:00|36379.6|36374.8|36372.1|36367.3|36381.1|36376.3|36367.6|36362.8|138
1640987100000|2021-12-31 21:45:00|36371.6|36366.8|36366.1|36361.3|36374.6|36369.8|36365.1|36360.3|83
1640987400000|2021-12-31 21:50:00|36365.6|36360.8|36370.1|36365.3|36375.1|36370.3|36363.6|36358.8|73
1640987700000|2021-12-31 21:55:00|36369.1|36364.3|36370.4|36360.6|36374.1|36369.3|36367.6|36359.8|60
1641164400000|2022-01-02 23:00:00|36451.1|36446.3|36433.1|36428.3|36455.1|36450.3|36417.1|36412.3|545
1641164700000|2022-01-02 23:05:00|36432.6|36427.8|36455.6|36450.8|36459.1|36454.3|36430.1|36425.3|366
1641165000000|2022-01-02 23:10:00|36456.1|36451.3|36441.1|36436.3|36459.1|36454.3|36440.1|36435.3|176
1641165300000|2022-01-02 23:15:00|36441.6|36436.8|36458.1|36453.3|36462.1|36457.3|36441.6|36436.8|211
1641165600000|2022-01-02 23:20:00|36459.6|36454.8|36451.1|36446.3|36471.1|36466.3|36449.1|36444.3|272
1641165900000|2022-01-02 23:25:00|36451.6|36446.8|36454.6|36449.8|36456.6|36451.8|36443.6|36438.8|166
1641166200000|2022-01-02 23:30:00|36455.1|36450.3|36445.1|36440.3|36461.1|36456.3|36439.1|36434.3|171
1641166500000|2022-01-02 23:35:00|36444.1|36439.3|36442.1|36437.3|36448.1|36443.3|36441.1|36436.3|114
1641166800000|2022-01-02 23:40:00|36440.1|36435.3|36440.1|36435.3|36441.1|36436.3|36433.1|36428.3|139
1641167100000|2022-01-02 23:45:00|36439.1|36434.3|36445.1|36440.3|36446.1|36441.3|36437.6|36432.8|66
1641167400000|2022-01-02 23:50:00|36444.1|36439.3|36446.1|36441.3|36449.6|36444.8|36440.6|36435.8|107
1641167700000|2022-01-02 23:55:00|36445.1|36440.3|36448.1|36443.3|36451.6|36446.8|36440.6|36435.8|68
1641168000000|2022-01-03 00:00:00|36449.1|36444.3|36457.1|36452.3|36462.6|36457.8|36449.1|36444.3|158
1641168300000|2022-01-03 00:05:00|36458.1|36453.3|36455.1|36450.3|36459.1|36454.3|36450.1|36445.3|99
1641168600000|2022-01-03 00:10:00|36455.6|36450.8|36447.6|36442.8|36460.6|36455.8|36446.1|36441.3|118
1641168900000|2022-01-03 00:15:00|36447.1|36442.3|36457.1|36452.3|36459.6|36454.8|36444.1|36439.3|124
1641169200000|2022-01-03 00:20:00|36457.6|36452.8|36478.1|36473.3|36479.1|36474.3|36456.6|36451.8|296
1641169500000|2022-01-03 00:25:00|36478.6|36473.8|36483.1|36478.3|36484.1|36479.3|36469.1|36464.3|290
1641169800000|2022-01-03 00:30:00|36482.6|36477.8|36477.1|36472.3|36491.1|36486.3|36476.1|36471.3|247
1641170100000|2022-01-03 00:35:00|36476.6|36471.8|36483.6|36478.8|36494.1|36489.3|36475.6|36470.8|142
1641170400000|2022-01-03 00:40:00|36484.1|36479.3|36501.6|36496.8|36503.1|36498.3|36484.1|36479.3|269
1641170700000|2022-01-03 00:45:00|36502.1|36497.3|36514.1|36509.3|36514.6|36509.8|36496.1|36491.3|280
1641171000000|2022-01-03 00:50:00|36513.6|36508.8|36511.1|36506.3|36517.6|36512.8|36508.6|36503.8|232
1641171300000|2022-01-03 00:55:00|36511.6|36506.8|36516.1|36511.3|36522.6|36517.8|36506.6|36501.8|292
1641171600000|2022-01-03 01:00:00|36516.6|36511.8|36504.6|36499.8|36524.1|36519.3|36503.1|36498.3|316
1641171900000|2022-01-03 01:05:00|36505.1|36500.3|36508.1|36503.3|36513.1|36508.3|36503.1|36498.3|165
1641172200000|2022-01-03 01:10:00|36507.6|36502.8|36522.1|36517.3|36527.1|36522.3|36505.1|36500.3|169
1641172500000|2022-01-03 01:15:00|36522.6|36517.8|36524.6|36519.8|36527.1|36522.3|36513.6|36508.8|174
1641172800000|2022-01-03 01:20:00|36524.1|36519.3|36527.1|36522.3|36528.6|36523.8|36520.1|36515.3|145
1641173100000|2022-01-03 01:25:00|36527.6|36522.8|36515.1|36510.3|36532.6|36527.8|36513.6|36508.8|148
1641173400000|2022-01-03 01:30:00|36515.6|36510.8|36505.6|36500.8|36520.1|36515.3|36505.6|36500.8|122
1641173700000|2022-01-03 01:35:00|36505.1|36500.3|36490.1|36485.3|36506.1|36501.3|36485.1|36480.3|210
1641174000000|2022-01-03 01:40:00|36489.6|36484.8|36468.1|36463.3|36489.6|36484.8|36461.1|36456.3|298
1641174300000|2022-01-03 01:45:00|36467.1|36462.3|36469.1|36464.3|36474.6|36469.8|36457.1|36452.3|229
1641174600000|2022-01-03 01:50:00|36468.6|36463.8|36481.1|36476.3|36482.6|36477.8|36467.1|36462.3|171
1641174900000|2022-01-03 01:55:00|36481.6|36476.8|36471.1|36466.3|36482.6|36477.8|36466.6|36461.8|110
1641175200000|2022-01-03 02:00:00|36470.1|36465.3|36463.1|36458.3|36471.1|36466.3|36452.6|36447.8|186
1641175500000|2022-01-03 02:05:00|36463.6|36458.8|36460.1|36455.3|36468.6|36463.8|36453.1|36448.3|144
1641175800000|2022-01-03 02:10:00|36460.6|36455.8|36468.6|36463.8|36468.6|36463.8|36455.1|36450.3|132
1641176100000|2022-01-03 02:15:00|36468.1|36463.3|36464.1|36459.3|36470.6|36465.8|36463.1|36458.3|85
1641176400000|2022-01-03 02:20:00|36463.6|36458.8|36466.1|36461.3|36468.6|36463.8|36461.1|36456.3|105
1641176700000|2022-01-03 02:25:00|36465.6|36460.8|36466.1|36461.3|36468.1|36463.3|36462.6|36457.8|70
1641177000000|2022-01-03 02:30:00|36466.6|36461.8|36480.1|36475.3|36480.1|36475.3|36465.1|36460.3|133
1641177300000|2022-01-03 02:35:00|36481.1|36476.3|36464.1|36459.3|36483.6|36478.8|36463.6|36458.8|155
1641177600000|2022-01-03 02:40:00|36464.6|36459.8|36474.1|36469.3|36475.1|36470.3|36461.6|36456.8|62
1641177900000|2022-01-03 02:45:00|36473.6|36468.8|36468.1|36463.3|36479.6|36474.8|36467.1|36462.3|70
1641178200000|2022-01-03 02:50:00|36467.6|36462.8|36466.1|36461.3|36469.1|36464.3|36460.6|36455.8|52
1641178500000|2022-01-03 02:55:00|36465.6|36460.8|36472.6|36467.8|36472.6|36467.8|36465.1|36460.3|69
1641178800000|2022-01-03 03:00:00|36472.1|36467.3|36472.1|36467.3|36479.6|36474.8|36470.1|36465.3|76
1641179100000|2022-01-03 03:05:00|36470.1|36465.3|36466.1|36461.3|36472.1|36467.3|36464.6|36459.8|67
1641179400000|2022-01-03 03:10:00|36465.6|36460.8|36452.6|36447.8|36465.6|36460.8|36452.1|36447.3|81
1641179700000|2022-01-03 03:15:00|36452.1|36447.3|36450.1|36445.3|36454.6|36449.8|36446.6|36441.8|75
1641180000000|2022-01-03 03:20:00|36450.6|36445.8|36456.1|36451.3|36457.6|36452.8|36450.1|36445.3|49
1641180300000|2022-01-03 03:25:00|36455.6|36450.8|36464.1|36459.3|36465.6|36460.8|36455.1|36450.3|88
1641180600000|2022-01-03 03:30:00|36464.6|36459.8|36461.1|36456.3|36468.1|36463.3|36460.1|36455.3|97
1641180900000|2022-01-03 03:35:00|36460.6|36455.8|36455.1|36450.3|36462.1|36457.3|36454.6|36449.8|37
1641181200000|2022-01-03 03:40:00|36455.6|36450.8|36464.1|36459.3|36464.6|36459.8|36452.1|36447.3|49
1641181500000|2022-01-03 03:45:00|36463.6|36458.8|36465.1|36460.3|36466.6|36461.8|36460.1|36455.3|36
1641181800000|2022-01-03 03:50:00|36465.6|36460.8|36467.1|36462.3|36469.1|36464.3|36465.1|36460.3|38
1641182100000|2022-01-03 03:55:00|36467.6|36462.8|36466.6|36461.8|36470.6|36465.8|36464.1|36459.3|36
1641182400000|2022-01-03 04:00:00|36467.1|36462.3|36457.1|36452.3|36468.6|36463.8|36456.1|36451.3|64
1641182700000|2022-01-03 04:05:00|36457.6|36452.8|36461.1|36456.3|36463.1|36458.3|36457.1|36452.3|67
1641183000000|2022-01-03 04:10:00|36460.6|36455.8|36455.6|36450.8|36461.1|36456.3|36455.6|36450.8|22
1641183300000|2022-01-03 04:15:00|36455.1|36450.3|36461.1|36456.3|36464.1|36459.3|36455.1|36450.3|69
1641183600000|2022-01-03 04:20:00|36460.1|36455.3|36459.1|36454.3|36464.1|36459.3|36458.1|36453.3|34
1641183900000|2022-01-03 04:25:00|36459.6|36454.8|36459.1|36454.3|36461.1|36456.3|36457.6|36452.8|23
1641184200000|2022-01-03 04:30:00|36458.6|36453.8|36460.1|36455.3|36460.6|36455.8|36458.1|36453.3|17
1641184500000|2022-01-03 04:35:00|36460.6|36455.8|36461.1|36456.3|36463.1|36458.3|36460.1|36455.3|10
1641184800000|2022-01-03 04:40:00|36460.6|36455.8|36460.1|36455.3|36463.1|36458.3|36458.6|36453.8|32
1641185100000|2022-01-03 04:45:00|36459.6|36454.8|36454.1|36449.3|36459.6|36454.8|36452.1|36447.3|57
1641185400000|2022-01-03 04:50:00|36454.6|36449.8|36452.1|36447.3|36455.1|36450.3|36451.1|36446.3|46
1641185700000|2022-01-03 04:55:00|36451.6|36446.8|36462.1|36457.3|36463.1|36458.3|36451.1|36446.3|68
1641186000000|2022-01-03 05:00:00|36462.6|36457.8|36470.1|36465.3|36470.1|36465.3|36461.1|36456.3|90
1641186300000|2022-01-03 05:05:00|36469.6|36464.8|36463.1|36458.3|36470.1|36465.3|36462.1|36457.3|32
1641186600000|2022-01-03 05:10:00|36463.6|36458.8|36460.1|36455.3|36464.1|36459.3|36456.6|36451.8|49
1641186900000|2022-01-03 05:15:00|36459.6|36454.8|36465.1|36460.3|36466.6|36461.8|36457.1|36452.3|35
1641187200000|2022-01-03 05:20:00|36464.1|36459.3|36463.6|36458.8|36464.1|36459.3|36461.6|36456.8|17
1641187500000|2022-01-03 05:25:00|36464.1|36459.3|36459.1|36454.3|36464.1|36459.3|36458.6|36453.8|31
1641187800000|2022-01-03 05:30:00|36458.6|36453.8|36461.1|36456.3|36461.1|36456.3|36455.6|36450.8|58
1641188100000|2022-01-03 05:35:00|36461.6|36456.8|36462.1|36457.3|36465.1|36460.3|36459.6|36454.8|24
1641188400000|2022-01-03 05:40:00|36461.6|36456.8|36474.1|36469.3|36474.1|36469.3|36461.1|36456.3|70
1641188700000|2022-01-03 05:45:00|36474.6|36469.8|36473.1|36468.3|36475.1|36470.3|36469.6|36464.8|35
1641189000000|2022-01-03 05:50:00|36472.6|36467.8|36467.1|36462.3|36473.1|36468.3|36466.1|36461.3|22
1641189300000|2022-01-03 05:55:00|36467.6|36462.8|36468.1|36463.3|36472.1|36467.3|36466.6|36461.8|33
1641189600000|2022-01-03 06:00:00|36468.6|36463.8|36476.1|36471.3|36476.6|36471.8|36465.1|36460.3|81
1641189900000|2022-01-03 06:05:00|36475.6|36470.8|36459.1|36454.3|36475.6|36470.8|36457.1|36452.3|112
1641190200000|2022-01-03 06:10:00|36458.6|36453.8|36445.6|36440.8|36458.6|36453.8|36443.1|36438.3|162
1641190500000|2022-01-03 06:15:00|36446.1|36441.3|36439.1|36434.3|36446.1|36441.3|36431.1|36426.3|229
1641190800000|2022-01-03 06:20:00|36438.6|36433.8|36440.1|36435.3|36449.1|36444.3|36436.1|36431.3|130
1641191100000|2022-01-03 06:25:00|36439.1|36434.3|36443.1|36438.3|36443.6|36438.8|36437.1|36432.3|51
1641191400000|2022-01-03 06:30:00|36442.6|36437.8|36446.1|36441.3|36449.6|36444.8|36429.1|36424.3|259
1641191700000|2022-01-03 06:35:00|36446.6|36441.8|36436.1|36431.3|36448.1|36443.3|36429.1|36424.3|200
1641192000000|2022-01-03 06:40:00|36437.1|36432.3|36444.1|36439.3|36448.6|36443.8|36432.1|36427.3|193
1641192300000|2022-01-03 06:45:00|36444.6|36439.8|36449.1|36444.3|36450.1|36445.3|36443.1|36438.3|47
1641192600000|2022-01-03 06:50:00|36449.6|36444.8|36459.1|36454.3|36460.1|36455.3|36447.1|36442.3|132
1641192900000|2022-01-03 06:55:00|36459.6|36454.8|36461.1|36456.3|36462.6|36457.8|36457.1|36452.3|78
1641193200000|2022-01-03 07:00:00|36460.5|36456.9|36455.5|36451.9|36465|36461.4|36454.5|36450.9|218
1641193500000|2022-01-03 07:05:00|36455|36451.4|36456|36452.4|36465|36461.4|36453|36449.4|188
1641193800000|2022-01-03 07:10:00|36456.5|36452.9|36439.5|36435.9|36457|36453.4|36436|36432.4|165
1641194100000|2022-01-03 07:15:00|36439|36435.4|36424.5|36420.9|36439|36435.4|36417|36413.4|225
1641194400000|2022-01-03 07:20:00|36424|36420.4|36417.5|36413.9|36424.5|36420.9|36417|36413.4|126
1641194700000|2022-01-03 07:25:00|36417|36413.4|36428|36424.4|36430|36426.4|36411|36407.4|275
1641195000000|2022-01-03 07:30:00|36429|36425.4|36434|36430.4|36436.5|36432.9|36426.5|36422.9|82
1641195300000|2022-01-03 07:35:00|36433.5|36429.9|36433.5|36429.9|36438|36434.4|36431|36427.4|107
1641195600000|2022-01-03 07:40:00|36434|36430.4|36439|36435.4|36442.5|36438.9|36432.5|36428.9|106
1641195900000|2022-01-03 07:45:00|36438.5|36434.9|36442|36438.4|36445|36441.4|36438.5|36434.9|126
1641196200000|2022-01-03 07:50:00|36442.5|36438.9|36448.5|36444.9|36449.5|36445.9|36440|36436.4|97
1641196500000|2022-01-03 07:55:00|36448|36444.4|36460.5|36456.9|36472|36468.4|36446.5|36442.9|462
1641196800000|2022-01-03 08:00:00|36460|36456.4|36469.5|36465.9|36477.5|36473.9|36452|36448.4|1092
1641197100000|2022-01-03 08:05:00|36470.5|36466.9|36464|36460.4|36486|36482.4|36463|36459.4|706
1641197400000|2022-01-03 08:10:00|36464.5|36460.9|36473.5|36469.9|36473.5|36469.9|36457.5|36453.9|440
1641197700000|2022-01-03 08:15:00|36473|36469.4|36473.5|36469.9|36487|36483.4|36471.5|36467.9|372
1641198000000|2022-01-03 08:20:00|36473|36469.4|36471.5|36467.9|36482|36478.4|36471|36467.4|259
1641198300000|2022-01-03 08:25:00|36472|36468.4|36481.5|36477.9|36485|36481.4|36471|36467.4|269
1641198600000|2022-01-03 08:30:00|36482|36478.4|36477.5|36473.9|36489|36485.4|36475|36471.4|199
1641198900000|2022-01-03 08:35:00|36478|36474.4|36489|36485.4|36495|36491.4|36477|36473.4|242
1641199200000|2022-01-03 08:40:00|36488.5|36484.9|36481.5|36477.9|36492.5|36488.9|36480|36476.4|245
1641199500000|2022-01-03 08:45:00|36482|36478.4|36475|36471.4|36487.5|36483.9|36473.5|36469.9|199
1641199800000|2022-01-03 08:50:00|36475.5|36471.9|36468.5|36464.9|36478.5|36474.9|36465|36461.4|275
1641200100000|2022-01-03 08:55:00|36468|36464.4|36469.5|36465.9|36474|36470.4|36464.5|36460.9|170
1641200400000|2022-01-03 09:00:00|36468.5|36464.9|36434.5|36430.9|36471|36467.4|36432|36428.4|829
1641200700000|2022-01-03 09:05:00|36435|36431.4|36419|36415.4|36436.5|36432.9|36412.5|36408.9|610
1641201000000|2022-01-03 09:10:00|36416.5|36412.9|36450.5|36446.9|36452|36448.4|36416|36412.4|573
1641201300000|2022-01-03 09:15:00|36451|36447.4|36443|36439.4|36454|36450.4|36437|36433.4|304
1641201600000|2022-01-03 09:20:00|36442.5|36438.9|36458.5|36454.9|36459|36455.4|36442|36438.4|236
1641201900000|2022-01-03 09:25:00|36459|36455.4|36460.5|36456.9|36465|36461.4|36455|36451.4|206
1641202200000|2022-01-03 09:30:00|36460|36456.4|36465|36461.4|36467|36463.4|36456|36452.4|152
1641202500000|2022-01-03 09:35:00|36465.5|36461.9|36458.5|36454.9|36467.5|36463.9|36458|36454.4|228
1641202800000|2022-01-03 09:40:00|36459|36455.4|36460.5|36456.9|36463|36459.4|36453.5|36449.9|136
1641203100000|2022-01-03 09:45:00|36460|36456.4|36469|36465.4|36470|36466.4|36453.5|36449.9|145
1641203400000|2022-01-03 09:50:00|36468.5|36464.9|36481|36477.4|36488.5|36484.9|36468.5|36464.9|253
1641203700000|2022-01-03 09:55:00|36481.5|36477.9|36490.5|36486.9|36494|36490.4|36477.5|36473.9|226
1641204000000|2022-01-03 10:00:00|36491|36487.4|36483.5|36479.9|36491|36487.4|36477|36473.4|148
1641204300000|2022-01-03 10:05:00|36483|36479.4|36486|36482.4|36487|36483.4|36481.5|36477.9|104
1641204600000|2022-01-03 10:10:00|36485.5|36481.9|36496.5|36492.9|36498|36494.4|36485|36481.4|142
1641204900000|2022-01-03 10:15:00|36497|36493.4|36502.5|36498.9|36505|36501.4|36496|36492.4|195
1641205200000|2022-01-03 10:20:00|36502|36498.4|36511.5|36507.9|36519|36515.4|36502|36498.4|297
1641205500000|2022-01-03 10:25:00|36512|36508.4|36525.5|36521.9|36526|36522.4|36511|36507.4|207
1641205800000|2022-01-03 10:30:00|36526|36522.4|36520|36516.4|36528|36524.4|36517.5|36513.9|272
1641206100000|2022-01-03 10:35:00|36519.5|36515.9|36521|36517.4|36528|36524.4|36518|36514.4|141
1641206400000|2022-01-03 10:40:00|36520.5|36516.9|36521.5|36517.9|36523.5|36519.9|36518|36514.4|81
1641206700000|2022-01-03 10:45:00|36522|36518.4|36526.5|36522.9|36528|36524.4|36519.5|36515.9|145
1641207000000|2022-01-03 10:50:00|36527|36523.4|36527|36523.4|36528|36524.4|36519.5|36515.9|145
1641207300000|2022-01-03 10:55:00|36526.5|36522.9|36528.5|36524.9|36530.5|36526.9|36526|36522.4|80
1641207600000|2022-01-03 11:00:00|36529|36525.4|36547|36543.4|36549.5|36545.9|36528.5|36524.9|633
1641207900000|2022-01-03 11:05:00|36547.5|36543.9|36538.5|36534.9|36550|36546.4|36538|36534.4|310
1641208200000|2022-01-03 11:10:00|36539|36535.4|36535.5|36531.9|36544.5|36540.9|36535.5|36531.9|162
1641208500000|2022-01-03 11:15:00|36536|36532.4|36539.5|36535.9|36541|36537.4|36534|36530.4|123
1641208800000|2022-01-03 11:20:00|36540|36536.4|36540.5|36536.9|36542|36538.4|36536|36532.4|207
1641209100000|2022-01-03 11:25:00|36540|36536.4|36530|36526.4|36543|36539.4|36524.5|36520.9|285
1641209400000|2022-01-03 11:30:00|36530.5|36526.9|36532.5|36528.9|36536.5|36532.9|36529.5|36525.9|105
1641209700000|2022-01-03 11:35:00|36532|36528.4|36537|36533.4|36539|36535.4|36526.5|36522.9|141
1641210000000|2022-01-03 11:40:00|36536.5|36532.9|36537|36533.4|36537.5|36533.9|36528|36524.4|97
1641210300000|2022-01-03 11:45:00|36537.5|36533.9|36535.5|36531.9|36537.5|36533.9|36532|36528.4|123
1641210600000|2022-01-03 11:50:00|36535|36531.4|36535.5|36531.9|36541|36537.4|36531.5|36527.9|131
1641210900000|2022-01-03 11:55:00|36535|36531.4|36544|36540.4|36544.5|36540.9|36534|36530.4|133
1641211200000|2022-01-03 12:00:00|36543|36539.4|36539|36535.4|36544|36540.4|36537|36533.4|168
1641211500000|2022-01-03 12:05:00|36538.5|36534.9|36524.5|36520.9|36539.5|36535.9|36524.5|36520.9|252
1641211800000|2022-01-03 12:10:00|36525|36521.4|36527.5|36523.9|36534.5|36530.9|36524|36520.4|177
1641212100000|2022-01-03 12:15:00|36527|36523.4|36531.5|36527.9|36534.5|36530.9|36526|36522.4|103
1641212400000|2022-01-03 12:20:00|36531|36527.4|36523.5|36519.9|36536.5|36532.9|36523|36519.4|156
1641212700000|2022-01-03 12:25:00|36523|36519.4|36523.5|36519.9|36530|36526.4|36519|36515.4|215
1641213000000|2022-01-03 12:30:00|36523|36519.4|36515.5|36511.9|36523.5|36519.9|36507|36503.4|277
1641213300000|2022-01-03 12:35:00|36516|36512.4|36517.5|36513.9|36519|36515.4|36512.5|36508.9|143
1641213600000|2022-01-03 12:40:00|36518|36514.4|36510.5|36506.9|36523|36519.4|36510|36506.4|206
1641213900000|2022-01-03 12:45:00|36510|36506.4|36509.5|36505.9|36512|36508.4|36493|36489.4|417
1641214200000|2022-01-03 12:50:00|36509|36505.4|36514|36510.4|36518.5|36514.9|36507|36503.4|198
1641214500000|2022-01-03 12:55:00|36513|36509.4|36499|36495.4|36514.5|36510.9|36494|36490.4|252
1641214800000|2022-01-03 13:00:00|36498.5|36494.9|36499.5|36495.9|36503|36499.4|36491|36487.4|454
1641215100000|2022-01-03 13:05:00|36499|36495.4|36493|36489.4|36500.5|36496.9|36482|36478.4|270
1641215400000|2022-01-03 13:10:00|36492.5|36488.9|36482.5|36478.9|36493|36489.4|36480.5|36476.9|268
1641215700000|2022-01-03 13:15:00|36483|36479.4|36478|36474.4|36486.5|36482.9|36473|36469.4|469
1641216000000|2022-01-03 13:20:00|36477.5|36473.9|36486|36482.4|36486.5|36482.9|36476|36472.4|194
1641216300000|2022-01-03 13:25:00|36485.5|36481.9|36498|36494.4|36500.5|36496.9|36481.5|36477.9|341
1641216600000|2022-01-03 13:30:00|36499|36495.4|36489.5|36485.9|36504|36500.4|36483|36479.4|448
1641216900000|2022-01-03 13:35:00|36490|36486.4|36488.5|36484.9|36497|36493.4|36488|36484.4|296
1641217200000|2022-01-03 13:40:00|36488|36484.4|36482|36478.4|36492.5|36488.9|36482|36478.4|342
1641217500000|2022-01-03 13:45:00|36482.5|36478.9|36491.5|36487.9|36494.5|36490.9|36482|36478.4|273
1641217800000|2022-01-03 13:50:00|36491|36487.4|36494.5|36490.9|36494.5|36490.9|36485.5|36481.9|345
1641218100000|2022-01-03 13:55:00|36495|36491.4|36451|36447.4|36495|36491.4|36447|36443.4|759
1641218400000|2022-01-03 14:00:00|36450.5|36446.9|36447.5|36443.9|36463.5|36459.9|36433.5|36429.9|1042
1641218700000|2022-01-03 14:05:00|36448|36444.4|36445.5|36441.9|36454.5|36450.9|36426.5|36422.9|600
1641219000000|2022-01-03 14:10:00|36446|36442.4|36462.5|36458.9|36463.5|36459.9|36442.5|36438.9|601
1641219300000|2022-01-03 14:15:00|36462|36458.4|36462.5|36458.9|36471.5|36467.9|36448|36444.4|483
1641219600000|2022-01-03 14:20:00|36463.5|36459.9|36455.5|36451.9|36465.5|36461.9|36449|36445.4|360
1641219900000|2022-01-03 14:25:00|36454|36450.4|36440|36436.4|36454|36450.4|36432|36428.4|1263
1641220200000|2022-01-03 14:30:00|36438.4|36436|36452.4|36450|36452.4|36450|36387.4|36385|6266
1641220500000|2022-01-03 14:35:00|36451.9|36449.5|36476.4|36474|36496.9|36494.5|36447.9|36445.5|3175
1641220800000|2022-01-03 14:40:00|36475.9|36473.5|36468.9|36466.5|36492.4|36490|36460.9|36458.5|2130
1641221100000|2022-01-03 14:45:00|36468.4|36466|36302.4|36300|36474.9|36472.5|36274.9|36272.5|6817
1641221400000|2022-01-03 14:50:00|36304.4|36302|36354.9|36352.5|36386.9|36384.5|36234.9|36232.5|6835
1641221700000|2022-01-03 14:55:00|36354.4|36352|36347.9|36345.5|36392.9|36390.5|36323.9|36321.5|2887
1641222000000|2022-01-03 15:00:00|36354.9|36352.5|36332.9|36330.5|36398.4|36396|36323.9|36321.5|3272
1641222300000|2022-01-03 15:05:00|36335.4|36333|36310.9|36308.5|36347.9|36345.5|36286.9|36284.5|3049
1641222600000|2022-01-03 15:10:00|36311.4|36309|36408.4|36406|36416.4|36414|36311.4|36309|2610
1641222900000|2022-01-03 15:15:00|36408.9|36406.5|36413.9|36411.5|36436.4|36434|36388.9|36386.5|2978
1641223200000|2022-01-03 15:20:00|36414.4|36412|36433.9|36431.5|36437.9|36435.5|36403.4|36401|2184
1641223500000|2022-01-03 15:25:00|36433.4|36431|36457.4|36455|36457.4|36455|36422.9|36420.5|2093
1641223800000|2022-01-03 15:30:00|36456.9|36454.5|36396.4|36394|36461.4|36459|36375.4|36373|2533
1641224100000|2022-01-03 15:35:00|36395.4|36393|36410.4|36408|36423.4|36421|36392.4|36390|1329
1641224400000|2022-01-03 15:40:00|36409.9|36407.5|36399.9|36397.5|36429.4|36427|36387.4|36385|1217
1641224700000|2022-01-03 15:45:00|36399.4|36397|36418.4|36416|36435.4|36433|36385.4|36383|1698
1641225000000|2022-01-03 15:50:00|36419.4|36417|36394.9|36392.5|36421.4|36419|36378.4|36376|1369
1641225300000|2022-01-03 15:55:00|36393.9|36391.5|36408.8|36406.4|36422.1|36419.7|36381.9|36379.5|1068
1641225600000|2022-01-03 16:00:00|36409.3|36406.9|36400.8|36398.4|36417.8|36415.4|36388.3|36385.9|815
1641225900000|2022-01-03 16:05:00|36400.3|36397.9|36358.3|36355.9|36404.8|36402.4|36357.3|36354.9|1060
1641226200000|2022-01-03 16:10:00|36358.8|36356.4|36330.8|36328.4|36363.3|36360.9|36327.8|36325.4|1221
1641226500000|2022-01-03 16:15:00|36331.3|36328.9|36341.8|36339.4|36347.8|36345.4|36321.3|36318.9|1137
1641226800000|2022-01-03 16:20:00|36341.3|36338.9|36373.8|36371.4|36381.8|36379.4|36328.3|36325.9|1354
1641227100000|2022-01-03 16:25:00|36374.3|36371.9|36364.8|36362.4|36376.8|36374.4|36346.8|36344.4|1072
1641227400000|2022-01-03 16:30:00|36361.8|36359.4|36324.3|36321.9|36364.8|36362.4|36315.8|36313.4|1251
1641227700000|2022-01-03 16:35:00|36323.8|36321.4|36287.3|36284.9|36329.3|36326.9|36275.8|36273.4|2391
1641228000000|2022-01-03 16:40:00|36287.8|36285.4|36353.3|36350.9|36354.3|36351.9|36287.8|36285.4|1616
1641228300000|2022-01-03 16:45:00|36353.8|36351.4|36351.8|36349.4|36380.8|36378.4|36343.3|36340.9|1914
1641228600000|2022-01-03 16:50:00|36352.3|36349.9|36355.8|36353.4|36360.8|36358.4|36330.8|36328.4|992
1641228900000|2022-01-03 16:55:00|36355.3|36352.9|36376.3|36373.9|36381.3|36378.9|36352.3|36349.9|766
1641229200000|2022-01-03 17:00:00|36375.8|36373.4|36384.3|36381.9|36386.8|36384.4|36359.3|36356.9|813
1641229500000|2022-01-03 17:05:00|36383.8|36381.4|36398.3|36395.9|36401.3|36398.9|36366.8|36364.4|715
1641229800000|2022-01-03 17:10:00|36397.8|36395.4|36390.8|36388.4|36400.8|36398.4|36369.8|36367.4|743
1641230100000|2022-01-03 17:15:00|36391.3|36388.9|36393.3|36390.9|36397.8|36395.4|36379.3|36376.9|530
1641230400000|2022-01-03 17:20:00|36393.8|36391.4|36400.8|36398.4|36412.8|36410.4|36393.8|36391.4|591
1641230700000|2022-01-03 17:25:00|36400.3|36397.9|36412.8|36410.4|36414.8|36412.4|36392.3|36389.9|546
1641231000000|2022-01-03 17:30:00|36413.3|36410.9|36404.3|36401.9|36414.3|36411.9|36401.8|36399.4|466
1641231300000|2022-01-03 17:35:00|36404.8|36402.4|36396.8|36394.4|36411.8|36409.4|36390.8|36388.4|488
1641231600000|2022-01-03 17:40:00|36397.3|36394.9|36391.1|36388.7|36397.8|36395.4|36377.3|36374.9|537
1641231900000|2022-01-03 17:45:00|36391.6|36389.2|36407.5|36405.1|36408|36405.6|36391.1|36388.7|344
1641232200000|2022-01-03 17:50:00|36408|36405.6|36399|36396.6|36425.5|36423.1|36397|36394.6|560
1641232500000|2022-01-03 17:55:00|36399.5|36397.1|36389.5|36387.1|36409.5|36407.1|36387.5|36385.1|499
1641232800000|2022-01-03 18:00:00|36390|36387.6|36394.5|36392.1|36402|36399.6|36378|36375.6|562
1641233100000|2022-01-03 18:05:00|36394|36391.6|36375|36372.6|36398.5|36396.1|36372.5|36370.1|639
1641233400000|2022-01-03 18:10:00|36375.5|36373.1|36416.5|36414.1|36430|36427.6|36366|36363.6|1206
1641233700000|2022-01-03 18:15:00|36417|36414.6|36431|36428.6|36437|36434.6|36405|36402.6|709
1641234000000|2022-01-03 18:20:00|36432|36429.6|36425|36422.6|36440|36437.6|36424.5|36422.1|773
1641234300000|2022-01-03 18:25:00|36425.5|36423.1|36443|36440.6|36444|36441.6|36425.5|36423.1|621
1641234600000|2022-01-03 18:30:00|36444|36441.6|36432|36429.6|36453.5|36451.1|36427|36424.6|899
1641234900000|2022-01-03 18:35:00|36433|36430.6|36427|36424.6|36439|36436.6|36421|36418.6|484
1641235200000|2022-01-03 18:40:00|36428|36425.6|36443|36440.6|36444|36441.6|36417.5|36415.1|759
1641235500000|2022-01-03 18:45:00|36442.5|36440.1|36450|36447.6|36451|36448.6|36436|36433.6|538
1641235800000|2022-01-03 18:50:00|36450.5|36448.1|36486|36483.6|36486|36483.6|36450|36447.6|944
1641236100000|2022-01-03 18:55:00|36486.5|36484.1|36494|36491.6|36496|36493.6|36478|36475.6|1097
1641236400000|2022-01-03 19:00:00|36493.5|36491.1|36496.5|36494.1|36500|36497.6|36483|36480.6|999
1641236700000|2022-01-03 19:05:00|36496|36493.6|36522.5|36520.1|36527|36524.6|36494|36491.6|1361
1641237000000|2022-01-03 19:10:00|36523|36520.6|36512.5|36510.1|36523|36520.6|36506|36503.6|858
1641237300000|2022-01-03 19:15:00|36512|36509.6|36494|36491.6|36520.5|36518.1|36493|36490.6|917
1641237600000|2022-01-03 19:20:00|36493.5|36491.1|36481.5|36479.1|36496|36493.6|36478|36475.6|561
1641237900000|2022-01-03 19:25:00|36482|36479.6|36504|36501.6|36506|36503.6|36476|36473.6|597
1641238200000|2022-01-03 19:30:00|36504.5|36502.1|36493.5|36491.1|36515.5|36513.1|36492.5|36490.1|941
1641238500000|2022-01-03 19:35:00|36494|36491.6|36517.5|36515.1|36517.5|36515.1|36491.5|36489.1|686
1641238800000|2022-01-03 19:40:00|36517|36514.6|36550|36547.6|36557|36554.6|36517|36514.6|1526
1641239100000|2022-01-03 19:45:00|36549.5|36547.1|36540|36537.6|36561|36558.6|36534|36531.6|1132
1641239400000|2022-01-03 19:50:00|36541|36538.6|36535|36532.6|36548|36545.6|36530.5|36528.1|598
1641239700000|2022-01-03 19:55:00|36535.5|36533.1|36533|36530.6|36536|36533.6|36524.5|36522.1|710
1641240000000|2022-01-03 20:00:00|36533.5|36531.1|36529.5|36527.1|36542.5|36540.1|36512|36509.6|1026
1641240300000|2022-01-03 20:05:00|36530|36527.6|36528|36525.6|36536.5|36534.1|36517|36514.6|623
1641240600000|2022-01-03 20:10:00|36527.5|36525.1|36528|36525.6|36538|36535.6|36526.5|36524.1|649
1641240900000|2022-01-03 20:15:00|36528.5|36526.1|36537|36534.6|36537|36534.6|36521|36518.6|644
1641241200000|2022-01-03 20:20:00|36536.9|36534.5|36541.9|36539.5|36550.9|36548.5|36533.4|36531|833
1641241500000|2022-01-03 20:25:00|36542.4|36540|36551.9|36549.5|36555.9|36553.5|36540.9|36538.5|688
1641241800000|2022-01-03 20:30:00|36552.4|36550|36556.9|36554.5|36559.9|36557.5|36537.4|36535|926
1641242100000|2022-01-03 20:35:00|36556.4|36554|36553.4|36551|36582.4|36580|36545.9|36543.5|2041
1641242400000|2022-01-03 20:40:00|36552.9|36550.5|36519.4|36517|36557.9|36555.5|36500.4|36498|1956
1641242700000|2022-01-03 20:45:00|36519.9|36517.5|36589.9|36587.5|36592.9|36590.5|36513.9|36511.5|2212
1641243000000|2022-01-03 20:50:00|36594.4|36592|36565.9|36563.5|36601.9|36599.5|36552.4|36550|3718
1641243300000|2022-01-03 20:55:00|36566.4|36564|36588.9|36586.5|36592.4|36590|36543.9|36541.5|3449
1641243600000|2022-01-03 21:00:00|36588.4|36586|36582.7|36577.9|36593.7|36588.9|36570.2|36565.4|1427
1641243900000|2022-01-03 21:05:00|36584.2|36579.4|36567.2|36562.4|36587.2|36582.4|36564.7|36559.9|759
1641244200000|2022-01-03 21:10:00|36568.2|36563.4|36560.2|36555.4|36572.2|36567.4|36554.2|36549.4|345
1641244500000|2022-01-03 21:15:00|36559.7|36554.9|36574.2|36569.4|36574.2|36569.4|36558.7|36553.9|131
1641244800000|2022-01-03 21:20:00|36574.7|36569.9|36572.7|36567.9|36582.2|36577.4|36571.7|36566.9|205
1641245100000|2022-01-03 21:25:00|36572.2|36567.4|36571.2|36566.4|36576.7|36571.9|36566.2|36561.4|105
1641245400000|2022-01-03 21:30:00|36571.7|36566.9|36566.2|36561.4|36573.7|36568.9|36563.7|36558.9|154
1641245700000|2022-01-03 21:35:00|36565.7|36560.9|36577.7|36572.9|36586.7|36581.9|36565.2|36560.4|418
1641246000000|2022-01-03 21:40:00|36577.2|36572.4|36568.7|36563.9|36580.2|36575.4|36564.2|36559.4|301
1641246300000|2022-01-03 21:45:00|36568.2|36563.4|36553.2|36548.4|36573.2|36568.4|36552.7|36547.9|107
1641246600000|2022-01-03 21:50:00|36552.7|36547.9|36552.2|36547.4|36561.7|36556.9|36550.7|36545.9|178
1641246900000|2022-01-03 21:55:00|36552.7|36547.9|36555.7|36545.9|36560.2|36555.4|36549.7|36544.9|228
1641247200000|2022-01-03 22:00:00|36556.5|36546.7|36560.2|36550.4|36560.8|36551|36556.2|36546.4|0
1641247500000|2022-01-03 22:05:00|36560|36550.2|36560|36550.2|36562|36552.2|36560|36550.2|0
1641247800000|2022-01-03 22:10:00|36558.3|36548.5|36557.6|36547.8|36558.3|36548.5|36557.4|36547.6|0
1641248100000|2022-01-03 22:15:00|36557.5|36547.7|36558.6|36548.8|36558.6|36548.8|36556.4|36546.6|0
1641248400000|2022-01-03 22:20:00|36556.7|36546.9|36559.7|36549.9|36559.7|36549.9|36556.6|36546.8|0
1641248700000|2022-01-03 22:25:00|36558.4|36548.6|36559.1|36549.3|36559.5|36549.7|36557.9|36548.1|0
1641249000000|2022-01-03 22:30:00|36558.9|36549.1|36559.1|36549.3|36559.3|36549.5|36557.6|36547.8|0
1641249300000|2022-01-03 22:35:00|36559.2|36549.4|36559|36549.2|36559.4|36549.6|36557.7|36547.9|0
1641249600000|2022-01-03 22:40:00|36559.4|36549.6|36559|36549.2|36559.4|36549.6|36559|36549.2|0
1641249900000|2022-01-03 22:45:00|36557.3|36547.5|36557.7|36547.9|36558.1|36548.3|36556.7|36546.9|0
1641250200000|2022-01-03 22:50:00|36557.6|36547.8|36560|36550.2|36560|36550.2|36557.6|36547.8|0
1641250500000|2022-01-03 22:55:00|36560.1|36550.3|36560.8|36551|36561.3|36551.5|36558.6|36548.8|0
1641250800000|2022-01-03 23:00:00|36560.2|36555.4|36555.7|36550.9|36573.2|36568.4|36550.2|36545.4|177
1641251100000|2022-01-03 23:05:00|36556.2|36551.4|36558.7|36553.9|36562.2|36557.4|36553.7|36548.9|66
1641251400000|2022-01-03 23:10:00|36559.2|36554.4|36561.2|36556.4|36564.2|36559.4|36555.7|36550.9|80
1641251700000|2022-01-03 23:15:00|36561.7|36556.9|36559.2|36554.4|36563.2|36558.4|36556.2|36551.4|32
1641252000000|2022-01-03 23:20:00|36559.7|36554.9|36553.2|36548.4|36563.2|36558.4|36552.2|36547.4|72
1641252300000|2022-01-03 23:25:00|36553.7|36548.9|36550.7|36545.9|36554.7|36549.9|36549.2|36544.4|82
1641252600000|2022-01-03 23:30:00|36550.2|36545.4|36553.2|36548.4|36556.7|36551.9|36540.2|36535.4|229
1641252900000|2022-01-03 23:35:00|36553.7|36548.9|36546.2|36541.4|36553.7|36548.9|36542.2|36537.4|114
1641253200000|2022-01-03 23:40:00|36547.2|36542.4|36558.2|36553.4|36559.2|36554.4|36544.7|36539.9|170
1641253500000|2022-01-03 23:45:00|36558.7|36553.9|36552.7|36547.9|36561.2|36556.4|36548.2|36543.4|158
1641253800000|2022-01-03 23:50:00|36553.2|36548.4|36553.2|36548.4|36554.2|36549.4|36544.7|36539.9|100
1641254100000|2022-01-03 23:55:00|36553.7|36548.9|36549.2|36544.4|36555.2|36550.4|36542.7|36537.9|205
1641254400000|2022-01-04 00:00:00|36549.7|36544.9|36550.2|36545.4|36556.2|36551.4|36537.7|36532.9|324
1641254700000|2022-01-04 00:05:00|36549.7|36544.9|36544.2|36539.4|36550.7|36545.9|36540.2|36535.4|161
1641255000000|2022-01-04 00:10:00|36543.7|36538.9|36548.2|36543.4|36551.2|36546.4|36543.7|36538.9|75
1641255300000|2022-01-04 00:15:00|36547.7|36542.9|36547.2|36542.4|36553.2|36548.4|36537.7|36532.9|162
1641255600000|2022-01-04 00:20:00|36547.7|36542.9|36545.2|36540.4|36551.7|36546.9|36542.2|36537.4|85
1641255900000|2022-01-04 00:25:00|36544.7|36539.9|36547.7|36542.9|36553.2|36548.4|36544.7|36539.9|81
1641256200000|2022-01-04 00:30:00|36546.7|36541.9|36547.2|36542.4|36551.2|36546.4|36544.2|36539.4|58
1641256500000|2022-01-04 00:35:00|36547.7|36542.9|36546.7|36541.9|36552.2|36547.4|36544.2|36539.4|38
1641256800000|2022-01-04 00:40:00|36545.2|36540.4|36549.2|36544.4|36551.2|36546.4|36540.2|36535.4|70
1641257100000|2022-01-04 00:45:00|36549.7|36544.9|36561.2|36556.4|36562.7|36557.9|36549.2|36544.4|144
1641257400000|2022-01-04 00:50:00|36561.7|36556.9|36567.7|36562.9|36571.2|36566.4|36559.7|36554.9|215
1641257700000|2022-01-04 00:55:00|36567.2|36562.4|36562.7|36557.9|36574.2|36569.4|36561.2|36556.4|184
1641258000000|2022-01-04 01:00:00|36561.2|36556.4|36553.7|36548.9|36561.2|36556.4|36549.7|36544.9|239
1641258300000|2022-01-04 01:05:00|36554.2|36549.4|36566.7|36561.9|36566.7|36561.9|36553.2|36548.4|145
1641258600000|2022-01-04 01:10:00|36567.2|36562.4|36576.2|36571.4|36577.2|36572.4|36561.7|36556.9|144
1641258900000|2022-01-04 01:15:00|36576.7|36571.9|36574.2|36569.4|36583.2|36578.4|36573.2|36568.4|135
1641259200000|2022-01-04 01:20:00|36573.2|36568.4|36578.2|36573.4|36581.2|36576.4|36571.7|36566.9|62
1641259500000|2022-01-04 01:25:00|36578.7|36573.9|36575.2|36570.4|36581.7|36576.9|36573.2|36568.4|117
1641259800000|2022-01-04 01:30:00|36575.7|36570.9|36569.2|36564.4|36578.7|36573.9|36568.7|36563.9|166
1641260100000|2022-01-04 01:35:00|36569.7|36564.9|36577.7|36572.9|36582.2|36577.4|36568.7|36563.9|125
1641260400000|2022-01-04 01:40:00|36578.2|36573.4|36577.2|36572.4|36582.2|36577.4|36574.7|36569.9|87
1641260700000|2022-01-04 01:45:00|36577.7|36572.9|36574.2|36569.4|36585.7|36580.9|36573.7|36568.9|108
1641261000000|2022-01-04 01:50:00|36574.7|36569.9|36569.2|36564.4|36577.2|36572.4|36567.2|36562.4|70
1641261300000|2022-01-04 01:55:00|36569.7|36564.9|36565.2|36560.4|36574.7|36569.9|36564.2|36559.4|91
1641261600000|2022-01-04 02:00:00|36565.7|36560.9|36565.2|36560.4|36573.2|36568.4|36565.2|36560.4|126
1641261900000|2022-01-04 02:05:00|36564.7|36559.9|36563.2|36558.4|36569.2|36564.4|36560.2|36555.4|77
1641262200000|2022-01-04 02:10:00|36563.7|36558.9|36567.2|36562.4|36568.2|36563.4|36563.7|36558.9|54
1641262500000|2022-01-04 02:15:00|36567.7|36562.9|36570.2|36565.4|36575.2|36570.4|36565.2|36560.4|82
1641262800000|2022-01-04 02:20:00|36569.7|36564.9|36571.2|36566.4|36573.7|36568.9|36564.7|36559.9|84
1641263100000|2022-01-04 02:25:00|36570.7|36565.9|36574.2|36569.4|36575.2|36570.4|36568.2|36563.4|51
1641263400000|2022-01-04 02:30:00|36573.7|36568.9|36570.7|36565.9|36573.7|36568.9|36565.2|36560.4|88
1641263700000|2022-01-04 02:35:00|36570.2|36565.4|36571.2|36566.4|36572.7|36567.9|36563.7|36558.9|104
1641264000000|2022-01-04 02:40:00|36570.7|36565.9|36575.2|36570.4|36577.7|36572.9|36569.2|36564.4|65
1641264300000|2022-01-04 02:45:00|36575.7|36570.9|36575.7|36570.9|36580.2|36575.4|36572.2|36567.4|62
1641264600000|2022-01-04 02:50:00|36576.2|36571.4|36585.7|36580.9|36586.7|36581.9|36575.7|36570.9|68
1641264900000|2022-01-04 02:55:00|36586.2|36581.4|36595.2|36590.4|36597.7|36592.9|36581.7|36576.9|200
1641265200000|2022-01-04 03:00:00|36595.7|36590.9|36585.2|36580.4|36597.7|36592.9|36584.2|36579.4|81
1641265500000|2022-01-04 03:05:00|36585.7|36580.9|36580.2|36575.4|36586.2|36581.4|36577.7|36572.9|61
1641265800000|2022-01-04 03:10:00|36579.7|36574.9|36580.2|36575.4|36583.2|36578.4|36578.2|36573.4|81
1641266100000|2022-01-04 03:15:00|36579.7|36574.9|36588.7|36583.9|36588.7|36583.9|36579.7|36574.9|77
1641266400000|2022-01-04 03:20:00|36590.7|36585.9|36600.7|36595.9|36605.2|36600.4|36589.7|36584.9|182
1641266700000|2022-01-04 03:25:00|36601.2|36596.4|36600.2|36595.4|36602.7|36597.9|36599.2|36594.4|97
1641267000000|2022-01-04 03:30:00|36599.7|36594.9|36600.7|36595.9|36601.2|36596.4|36597.2|36592.4|62
1641267300000|2022-01-04 03:35:00|36601.2|36596.4|36601.7|36596.9|36602.2|36597.4|36597.2|36592.4|36
1641267600000|2022-01-04 03:40:00|36602.2|36597.4|36606.7|36601.9|36606.7|36601.9|36600.7|36595.9|49
1641267900000|2022-01-04 03:45:00|36606.2|36601.4|36604.2|36599.4|36609.7|36604.9|36602.7|36597.9|84
1641268200000|2022-01-04 03:50:00|36603.7|36598.9|36600.7|36595.9|36604.2|36599.4|36599.7|36594.9|53
1641268500000|2022-01-04 03:55:00|36601.2|36596.4|36602.7|36597.9|36604.2|36599.4|36598.7|36593.9|60
1641268800000|2022-01-04 04:00:00|36603.2|36598.4|36604.7|36599.9|36607.2|36602.4|36601.7|36596.9|36
1641269100000|2022-01-04 04:05:00|36605.2|36600.4|36608.7|36603.9|36608.7|36603.9|36601.2|36596.4|48
1641269400000|2022-01-04 04:10:00|36609.2|36604.4|36609.2|36604.4|36610.7|36605.9|36607.7|36602.9|25
1641269700000|2022-01-04 04:15:00|36608.7|36603.9|36612.2|36607.4|36613.7|36608.9|36607.2|36602.4|63
1641270000000|2022-01-04 04:20:00|36611.7|36606.9|36629.2|36624.4|36630.2|36625.4|36611.7|36606.9|443
1641270300000|2022-01-04 04:25:00|36628.7|36623.9|36624.2|36619.4|36629.7|36624.9|36621.7|36616.9|152
1641270600000|2022-01-04 04:30:00|36623.7|36618.9|36624.2|36619.4|36626.7|36621.9|36622.2|36617.4|92
1641270900000|2022-01-04 04:35:00|36623.7|36618.9|36623.2|36618.4|36625.7|36620.9|36621.7|36616.9|35
1641271200000|2022-01-04 04:40:00|36622.7|36617.9|36622.2|36617.4|36623.7|36618.9|36619.7|36614.9|58
1641271500000|2022-01-04 04:45:00|36622.7|36617.9|36625.7|36620.9|36627.7|36622.9|36621.7|36616.9|62
1641271800000|2022-01-04 04:50:00|36626.2|36621.4|36634.2|36629.4|36635.7|36630.9|36625.7|36620.9|150
1641272100000|2022-01-04 04:55:00|36634.7|36629.9|36631.7|36626.9|36635.2|36630.4|36631.2|36626.4|50
1641272400000|2022-01-04 05:00:00|36632.7|36627.9|36633.2|36628.4|36637.2|36632.4|36631.7|36626.9|92
1641272700000|2022-01-04 05:05:00|36633.7|36628.9|36635.7|36630.9|36636.7|36631.9|36633.2|36628.4|41
1641273000000|2022-01-04 05:10:00|36635.2|36630.4|36637.2|36632.4|36639.7|36634.9|36634.7|36629.9|85
1641273300000|2022-01-04 05:15:00|36636.7|36631.9|36644.7|36639.9|36646.2|36641.4|36633.2|36628.4|182
1641273600000|2022-01-04 05:20:00|36644.2|36639.4|36645.7|36640.9|36645.7|36640.9|36642.2|36637.4|74
1641273900000|2022-01-04 05:25:00|36644.7|36639.9|36646.2|36641.4|36646.7|36641.9|36638.2|36633.4|113
1641274200000|2022-01-04 05:30:00|36645.7|36640.9|36643.2|36638.4|36646.2|36641.4|36640.2|36635.4|70
1641274500000|2022-01-04 05:35:00|36643.7|36638.9|36645.2|36640.4|36649.7|36644.9|36643.7|36638.9|80
1641274800000|2022-01-04 05:40:00|36644.7|36639.9|36649.7|36644.9|36650.7|36645.9|36644.2|36639.4|57
1641275100000|2022-01-04 05:45:00|36648.7|36643.9|36657.2|36652.4|36657.2|36652.4|36648.7|36643.9|216
1641275400000|2022-01-04 05:50:00|36656.7|36651.9|36654.2|36649.4|36657.2|36652.4|36649.7|36644.9|56
1641275700000|2022-01-04 05:55:00|36653.7|36648.9|36648.2|36643.4|36658.7|36653.9|36647.2|36642.4|146
1641276000000|2022-01-04 06:00:00|36648.7|36643.9|36648.2|36643.4|36650.7|36645.9|36644.2|36639.4|99
1641276300000|2022-01-04 06:05:00|36648.7|36643.9|36652.2|36647.4|36654.7|36649.9|36646.7|36641.9|106
1641276600000|2022-01-04 06:10:00|36651.7|36646.9|36651.7|36646.9|36658.7|36653.9|36650.7|36645.9|83
1641276900000|2022-01-04 06:15:00|36651.2|36646.4|36637.2|36632.4|36651.7|36646.9|36635.7|36630.9|189
1641277200000|2022-01-04 06:20:00|36636.7|36631.9|36641.2|36636.4|36641.2|36636.4|36631.7|36626.9|106
1641277500000|2022-01-04 06:25:00|36640.7|36635.9|36634.2|36629.4|36641.2|36636.4|36632.7|36627.9|88
1641277800000|2022-01-04 06:30:00|36633.7|36628.9|36644.7|36639.9|36646.2|36641.4|36633.2|36628.4|146
1641278100000|2022-01-04 06:35:00|36644.2|36639.4|36644.2|36639.4|36649.2|36644.4|36639.2|36634.4|104
1641278400000|2022-01-04 06:40:00|36643.7|36638.9|36646.2|36641.4|36650.2|36645.4|36643.7|36638.9|44
1641278700000|2022-01-04 06:45:00|36645.7|36640.9|36644.2|36639.4|36647.7|36642.9|36636.7|36631.9|185
1641279000000|2022-01-04 06:50:00|36643.7|36638.9|36644.2|36639.4|36648.2|36643.4|36637.7|36632.9|69
1641279300000|2022-01-04 06:55:00|36644.7|36639.9|36642.2|36637.4|36646.2|36641.4|36639.7|36634.9|47
1641279600000|2022-01-04 07:00:00|36641.6|36638|36627.6|36624|36643.1|36639.5|36625.6|36622|329
1641279900000|2022-01-04 07:05:00|36627.1|36623.5|36620.1|36616.5|36632.6|36629|36613.6|36610|238
1641280200000|2022-01-04 07:10:00|36621.6|36618|36635.6|36632|36635.6|36632|36619.6|36616|280
1641280500000|2022-01-04 07:15:00|36634.6|36631|36622.6|36619|36635.6|36632|36621.1|36617.5|207
1641280800000|2022-01-04 07:20:00|36623.1|36619.5|36618.6|36615|36627.1|36623.5|36616.1|36612.5|254
1641281100000|2022-01-04 07:25:00|36619.1|36615.5|36620.1|36616.5|36627.1|36623.5|36619.1|36615.5|109
1641281400000|2022-01-04 07:30:00|36620.6|36617|36632.6|36629|36635.1|36631.5|36620.1|36616.5|131
1641281700000|2022-01-04 07:35:00|36632.1|36628.5|36632.1|36628.5|36636.6|36633|36628.6|36625|61
1641282000000|2022-01-04 07:40:00|36631.6|36628|36636.6|36633|36638.6|36635|36627.6|36624|180
1641282300000|2022-01-04 07:45:00|36637.1|36633.5|36630.6|36627|36640.1|36636.5|36627.6|36624|98
1641282600000|2022-01-04 07:50:00|36631.1|36627.5|36632.6|36629|36639.6|36636|36628.1|36624.5|116
1641282900000|2022-01-04 07:55:00|36631.6|36628|36641.6|36638|36642.1|36638.5|36625.6|36622|344
1641283200000|2022-01-04 08:00:00|36641.1|36637.5|36641.1|36637.5|36647.1|36643.5|36631.1|36627.5|986
1641283500000|2022-01-04 08:05:00|36640.1|36636.5|36638.6|36635|36658.1|36654.5|36637.1|36633.5|553
1641283800000|2022-01-04 08:10:00|36638.1|36634.5|36633.1|36629.5|36640.1|36636.5|36627.6|36624|359
1641284100000|2022-01-04 08:15:00|36632.6|36629|36647.6|36644|36647.6|36644|36630.1|36626.5|396
1641284400000|2022-01-04 08:20:00|36647.1|36643.5|36653.1|36649.5|36655.1|36651.5|36642.6|36639|358
1641284700000|2022-01-04 08:25:00|36654.1|36650.5|36654.1|36650.5|36655.1|36651.5|36646.6|36643|281
1641285000000|2022-01-04 08:30:00|36653.6|36650|36659.1|36655.5|36663.1|36659.5|36645.1|36641.5|394
1641285300000|2022-01-04 08:35:00|36658.6|36655|36669.1|36665.5|36675.1|36671.5|36656.1|36652.5|558
1641285600000|2022-01-04 08:40:00|36668.1|36664.5|36667.6|36664|36683.1|36679.5|36666.1|36662.5|541
1641285900000|2022-01-04 08:45:00|36667.1|36663.5|36668.1|36664.5|36671.6|36668|36660.1|36656.5|466
1641286200000|2022-01-04 08:50:00|36667.1|36663.5|36667.1|36663.5|36673.1|36669.5|36662.1|36658.5|226
1641286500000|2022-01-04 08:55:00|36666.6|36663|36662.1|36658.5|36671.1|36667.5|36656.1|36652.5|382
1641286800000|2022-01-04 09:00:00|36661.6|36658|36663.1|36659.5|36667.1|36663.5|36657.1|36653.5|386
1641287100000|2022-01-04 09:05:00|36662.6|36659|36658.6|36655|36667.1|36663.5|36654.6|36651|279
1641287400000|2022-01-04 09:10:00|36659.1|36655.5|36663.6|36660|36666.6|36663|36658.1|36654.5|206
1641287700000|2022-01-04 09:15:00|36664.1|36660.5|36668.1|36664.5|36668.6|36665|36661.1|36657.5|179
1641288000000|2022-01-04 09:20:00|36666.6|36663|36658.6|36655|36667.6|36664|36657.1|36653.5|257
1641288300000|2022-01-04 09:25:00|36659.1|36655.5|36653.6|36650|36660.6|36657|36651.6|36648|152
1641288600000|2022-01-04 09:30:00|36654.1|36650.5|36650.1|36646.5|36657.6|36654|36648.6|36645|212
1641288900000|2022-01-04 09:35:00|36650.6|36647|36646.1|36642.5|36651.1|36647.5|36640.1|36636.5|238
1641289200000|2022-01-04 09:40:00|36646.6|36643|36657.1|36653.5|36657.6|36654|36643.6|36640|506
1641289500000|2022-01-04 09:45:00|36656.1|36652.5|36655.1|36651.5|36659.1|36655.5|36652.1|36648.5|190
1641289800000|2022-01-04 09:50:00|36655.6|36652|36656.1|36652.5|36659.6|36656|36654.6|36651|122
1641290100000|2022-01-04 09:55:00|36655.6|36652|36661.1|36657.5|36661.6|36658|36655.1|36651.5|112
1641290400000|2022-01-04 10:00:00|36661.6|36658|36669.6|36666|36671.6|36668|36661.1|36657.5|256
1641290700000|2022-01-04 10:05:00|36670.1|36666.5|36681.1|36677.5|36683.1|36679.5|36664.1|36660.5|288
1641291000000|2022-01-04 10:10:00|36681.6|36678|36700.6|36697|36710.6|36707|36677.1|36673.5|811
1641291300000|2022-01-04 10:15:00|36700.1|36696.5|36708.1|36704.5|36708.1|36704.5|36693.6|36690|317
1641291600000|2022-01-04 10:20:00|36710.1|36706.5|36721.6|36718|36723.1|36719.5|36707.1|36703.5|426
1641291900000|2022-01-04 10:25:00|36722.1|36718.5|36721.1|36717.5|36724.6|36721|36714.1|36710.5|331
1641292200000|2022-01-04 10:30:00|36720.6|36717|36724.1|36720.5|36726.6|36723|36713.6|36710|240
1641292500000|2022-01-04 10:35:00|36723.6|36720|36717.1|36713.5|36726.1|36722.5|36716.1|36712.5|266
1641292800000|2022-01-04 10:40:00|36716.6|36713|36723.6|36720|36726.1|36722.5|36715.6|36712|286
1641293100000|2022-01-04 10:45:00|36723.1|36719.5|36708.6|36705|36726.1|36722.5|36705.1|36701.5|408
1641293400000|2022-01-04 10:50:00|36709.1|36705.5|36701.1|36697.5|36714.1|36710.5|36699.6|36696|340
1641293700000|2022-01-04 10:55:00|36700.6|36697|36709.1|36705.5|36709.1|36705.5|36700.1|36696.5|201
1641294000000|2022-01-04 11:00:00|36708.6|36705|36714.6|36711|36721.1|36717.5|36699.1|36695.5|459
1641294300000|2022-01-04 11:05:00|36715.1|36711.5|36719.1|36715.5|36720.1|36716.5|36709.6|36706|295
1641294600000|2022-01-04 11:10:00|36719.6|36716|36724.6|36721|36729.1|36725.5|36718.1|36714.5|375
1641294900000|2022-01-04 11:15:00|36725.1|36721.5|36720.1|36716.5|36728.6|36725|36719.6|36716|228
1641295200000|2022-01-04 11:20:00|36719.6|36716|36718.6|36715|36724.1|36720.5|36717.1|36713.5|133
1641295500000|2022-01-04 11:25:00|36718.1|36714.5|36713.1|36709.5|36719.1|36715.5|36710.6|36707|183
1641295800000|2022-01-04 11:30:00|36712.6|36709|36709.1|36705.5|36716.6|36713|36708.6|36705|235
1641296100000|2022-01-04 11:35:00|36708.6|36705|36713.1|36709.5|36714.1|36710.5|36705.1|36701.5|244
1641296400000|2022-01-04 11:40:00|36713.6|36710|36701.6|36698|36714.6|36711|36701.1|36697.5|314
1641296700000|2022-01-04 11:45:00|36702.1|36698.5|36706.6|36703|36706.6|36703|36700.6|36697|80
1641297000000|2022-01-04 11:50:00|36707.1|36703.5|36710.6|36707|36714.1|36710.5|36706.6|36703|207
1641297300000|2022-01-04 11:55:00|36711.1|36707.5|36703.1|36699.5|36713.1|36709.5|36700.6|36697|160
1641297600000|2022-01-04 12:00:00|36704.1|36700.5|36697.6|36694|36705.1|36701.5|36697.1|36693.5|206
1641297900000|2022-01-04 12:05:00|36697.1|36693.5|36701.1|36697.5|36706.1|36702.5|36696.1|36692.5|187
1641298200000|2022-01-04 12:10:00|36702.1|36698.5|36690.6|36687|36705.6|36702|36690.6|36687|300
1641298500000|2022-01-04 12:15:00|36691.1|36687.5|36696.6|36693|36698.1|36694.5|36691.1|36687.5|269
1641298800000|2022-01-04 12:20:00|36696.1|36692.5|36673.6|36670|36699.6|36696|36671.6|36668|542
1641299100000|2022-01-04 12:25:00|36673.1|36669.5|36675.6|36672|36678.6|36675|36658.1|36654.5|771
1641299400000|2022-01-04 12:30:00|36676.1|36672.5|36692.6|36689|36693.1|36689.5|36667.6|36664|341
1641299700000|2022-01-04 12:35:00|36692.1|36688.5|36677.6|36674|36693.1|36689.5|36677.6|36674|473
1641300000000|2022-01-04 12:40:00|36678.1|36674.5|36680.6|36677|36689.1|36685.5|36674.6|36671|251
1641300300000|2022-01-04 12:45:00|36681.1|36677.5|36682.6|36679|36691.1|36687.5|36680.1|36676.5|188
1641300600000|2022-01-04 12:50:00|36683.1|36679.5|36681.6|36678|36685.6|36682|36674.6|36671|246
1641300900000|2022-01-04 12:55:00|36681.1|36677.5|36691.6|36688|36695.6|36692|36681.1|36677.5|235
1641301200000|2022-01-04 13:00:00|36692.1|36688.5|36690.1|36686.5|36694.6|36691|36683.1|36679.5|309
1641301500000|2022-01-04 13:05:00|36689.6|36686|36699.1|36695.5|36700.6|36697|36688.1|36684.5|337
1641301800000|2022-01-04 13:10:00|36699.6|36696|36718.1|36714.5|36718.1|36714.5|36698.1|36694.5|387
1641302100000|2022-01-04 13:15:00|36717.6|36714|36719.1|36715.5|36722.1|36718.5|36706.1|36702.5|568
1641302400000|2022-01-04 13:20:00|36718.6|36715|36733.1|36729.5|36746.1|36742.5|36716.6|36713|767
1641302700000|2022-01-04 13:25:00|36733.6|36730|36733.1|36729.5|36736.6|36733|36724.1|36720.5|416
1641303000000|2022-01-04 13:30:00|36734.1|36730.5|36730.6|36727|36738.1|36734.5|36724.6|36721|345
1641303300000|2022-01-04 13:35:00|36729.6|36726|36727.6|36724|36731.6|36728|36721.1|36717.5|332
1641303600000|2022-01-04 13:40:00|36728.1|36724.5|36729.1|36725.5|36732.1|36728.5|36721.1|36717.5|244
1641303900000|2022-01-04 13:45:00|36728.6|36725|36722.6|36719|36730.6|36727|36720.6|36717|254
1641304200000|2022-01-04 13:50:00|36722.1|36718.5|36728.6|36725|36733.1|36729.5|36721.6|36718|333
1641304500000|2022-01-04 13:55:00|36728.1|36724.5|36733.1|36729.5|36735.6|36732|36727.6|36724|250
1641304800000|2022-01-04 14:00:00|36732.6|36729|36721.1|36717.5|36741.1|36737.5|36719.6|36716|523
1641305100000|2022-01-04 14:05:00|36722.1|36718.5|36736.6|36733|36739.6|36736|36722.1|36718.5|282
1641305400000|2022-01-04 14:10:00|36736.1|36732.5|36752.1|36748.5|36758.1|36754.5|36735.6|36732|695
1641305700000|2022-01-04 14:15:00|36751.6|36748|36750.6|36747|36753.1|36749.5|36746.6|36743|306
1641306000000|2022-01-04 14:20:00|36751.1|36747.5|36755.1|36751.5|36757.1|36753.5|36748.1|36744.5|305
1641306300000|2022-01-04 14:25:00|36754.6|36751|36748.1|36744.5|36760.6|36757|36741.6|36738|888
1641306600000|2022-01-04 14:30:00|36747.5|36745.1|36778|36775.6|36800.5|36798.1|36735.5|36733.1|7364
1641306900000|2022-01-04 14:35:00|36779|36776.6|36795.5|36793.1|36813.5|36811.1|36747|36744.6|5307
1641307200000|2022-01-04 14:40:00|36795|36792.6|36779|36776.6|36810|36807.6|36773.5|36771.1|2959
1641307500000|2022-01-04 14:45:00|36779.5|36777.1|36797.5|36795.1|36821.5|36819.1|36779|36776.6|3278
1641307800000|2022-01-04 14:50:00|36797|36794.6|36854|36851.6|36861|36858.6|36792|36789.6|3441
1641308100000|2022-01-04 14:55:00|36854.5|36852.1|36848|36845.6|36865|36862.6|36836|36833.6|2095
1641308400000|2022-01-04 15:00:00|36847|36844.6|36861.5|36859.1|36872.5|36870.1|36832.5|36830.1|3709
1641308700000|2022-01-04 15:05:00|36861|36858.6|36884.5|36882.1|36885|36882.6|36849.5|36847.1|3075
1641309000000|2022-01-04 15:10:00|36880|36877.6|36880|36877.6|36900|36897.6|36871|36868.6|2659
1641309300000|2022-01-04 15:15:00|36881|36878.6|36882|36879.6|36890|36887.6|36862|36859.6|2475
1641309600000|2022-01-04 15:20:00|36883|36880.6|36897|36894.6|36908|36905.6|36864|36861.6|2490
1641309900000|2022-01-04 15:25:00|36896.5|36894.1|36915|36912.6|36915.5|36913.1|36853|36850.6|2644
1641310200000|2022-01-04 15:30:00|36914|36911.6|36901.5|36899.1|36935|36932.6|36890|36887.6|3210
1641310500000|2022-01-04 15:35:00|36902.5|36900.1|36906|36903.6|36916|36913.6|36889.5|36887.1|2332
1641310800000|2022-01-04 15:40:00|36905|36902.6|36920|36917.6|36934|36931.6|36901|36898.6|2350
1641311100000|2022-01-04 15:45:00|36921|36918.6|36920|36917.6|36933|36930.6|36910|36907.6|2054
1641311400000|2022-01-04 15:50:00|36918.5|36916.1|36908|36905.6|36931|36928.6|36894.5|36892.1|1739
1641311700000|2022-01-04 15:55:00|36908.5|36906.1|36882|36879.6|36912|36909.6|36860|36857.6|3996
1641312000000|2022-01-04 16:00:00|36882.5|36880.1|36832.5|36830.1|36884|36881.6|36812|36809.6|5233
1641312300000|2022-01-04 16:05:00|36832|36829.6|36853|36850.6|36858|36855.6|36831|36828.6|2024
1641312600000|2022-01-04 16:10:00|36852.5|36850.1|36845|36842.6|36856.5|36854.1|36827.5|36825.1|1752
1641312900000|2022-01-04 16:15:00|36844.5|36842.1|36835.5|36833.1|36848|36845.6|36820.5|36818.1|1358
1641313200000|2022-01-04 16:20:00|36836|36833.6|36823|36820.6|36837.5|36835.1|36799.5|36797.1|1865
1641313500000|2022-01-04 16:25:00|36822|36819.6|36826.5|36824.1|36833|36830.6|36807|36804.6|1703
1641313800000|2022-01-04 16:30:00|36827|36824.6|36833.5|36831.1|36835.5|36833.1|36793|36790.6|2435
1641314100000|2022-01-04 16:35:00|36834|36831.6|36811|36808.6|36834|36831.6|36802|36799.6|1349
1641314400000|2022-01-04 16:40:00|36810.5|36808.1|36831|36828.6|36831.5|36829.1|36801|36798.6|1488
1641314700000|2022-01-04 16:45:00|36831.5|36829.1|36854.5|36852.1|36864|36861.6|36820|36817.6|1973
1641315000000|2022-01-04 16:50:00|36855|36852.6|36861|36858.6|36868|36865.6|36852.5|36850.1|896
1641315300000|2022-01-04 16:55:00|36860.5|36858.1|36836|36833.6|36860.5|36858.1|36825.5|36823.1|1224
1641315600000|2022-01-04 17:00:00|36835|36832.6|36819|36816.6|36838|36835.6|36810.5|36808.1|1108
1641315900000|2022-01-04 17:05:00|36821|36818.6|36829|36826.6|36836|36833.6|36806|36803.6|791
1641316200000|2022-01-04 17:10:00|36828|36825.6|36851.5|36849.1|36853.5|36851.1|36826|36823.6|659
1641316500000|2022-01-04 17:15:00|36852|36849.6|36859.5|36857.1|36870|36867.6|36849.5|36847.1|748
1641316800000|2022-01-04 17:20:00|36860|36857.6|36846|36843.6|36861.5|36859.1|36839|36836.6|746
1641317100000|2022-01-04 17:25:00|36846.5|36844.1|36852|36849.6|36856|36853.6|36842|36839.6|496
1641317400000|2022-01-04 17:30:00|36851.5|36849.1|36836|36833.6|36851.5|36849.1|36828|36825.6|1025
1641317700000|2022-01-04 17:35:00|36837|36834.6|36839.5|36837.1|36845|36842.6|36832.5|36830.1|581
1641318000000|2022-01-04 17:40:00|36837.7|36835.3|36827.7|36825.3|36842.2|36839.8|36826.7|36824.3|420
1641318300000|2022-01-04 17:45:00|36828.2|36825.8|36818.7|36816.3|36839.2|36836.8|36815.2|36812.8|782
1641318600000|2022-01-04 17:50:00|36819.2|36816.8|36816.2|36813.8|36827.2|36824.8|36806.2|36803.8|979
1641318900000|2022-01-04 17:55:00|36815.7|36813.3|36803.2|36800.8|36818.7|36816.3|36796.2|36793.8|774
1641319200000|2022-01-04 18:00:00|36802.2|36799.8|36791.2|36788.8|36802.7|36800.3|36784.7|36782.3|1035
1641319500000|2022-01-04 18:05:00|36790.2|36787.8|36794.7|36792.3|36807.2|36804.8|36787.7|36785.3|633
1641319800000|2022-01-04 18:10:00|36794.2|36791.8|36789.2|36786.8|36797.2|36794.8|36785.2|36782.8|521
1641320100000|2022-01-04 18:15:00|36790.2|36787.8|36779.2|36776.8|36797.2|36794.8|36770.2|36767.8|1036
1641320400000|2022-01-04 18:20:00|36779.7|36777.3|36785.2|36782.8|36791.7|36789.3|36771.2|36768.8|746
1641320700000|2022-01-04 18:25:00|36786.2|36783.8|36787.2|36784.8|36800.2|36797.8|36781.2|36778.8|936
1641321000000|2022-01-04 18:30:00|36789.2|36786.8|36746.2|36743.8|36791.7|36789.3|36743.2|36740.8|2201
1641321300000|2022-01-04 18:35:00|36745.2|36742.8|36772.2|36769.8|36773.7|36771.3|36745.2|36742.8|1327
1641321600000|2022-01-04 18:40:00|36771.7|36769.3|36783.2|36780.8|36785.2|36782.8|36764.2|36761.8|796
1641321900000|2022-01-04 18:45:00|36782.2|36779.8|36790.2|36787.8|36794.7|36792.3|36779.2|36776.8|620
1641322200000|2022-01-04 18:50:00|36789.7|36787.3|36755.7|36753.3|36789.7|36787.3|36748.7|36746.3|1009
1641322500000|2022-01-04 18:55:00|36755.2|36752.8|36738.2|36735.8|36758.7|36756.3|36731.7|36729.3|1557
1641322800000|2022-01-04 19:00:00|36736.2|36733.8|36784.2|36781.8|36785.7|36783.3|36735.2|36732.8|1391
1641323100000|2022-01-04 19:05:00|36782.2|36779.8|36771.2|36768.8|36785.2|36782.8|36761.2|36758.8|807
1641323400000|2022-01-04 19:10:00|36770.7|36768.3|36787.2|36784.8|36787.7|36785.3|36763.2|36760.8|987
1641323700000|2022-01-04 19:15:00|36786.2|36783.8|36786.2|36783.8|36800.2|36797.8|36780.7|36778.3|1047
1641324000000|2022-01-04 19:20:00|36785.2|36782.8|36790.2|36787.8|36797.7|36795.3|36782.7|36780.3|491
1641324300000|2022-01-04 19:25:00|36789.7|36787.3|36811.2|36808.8|36811.7|36809.3|36786.7|36784.3|569
1641324600000|2022-01-04 19:30:00|36810.2|36807.8|36830.2|36827.8|36848.7|36846.3|36809.2|36806.8|2053
1641324900000|2022-01-04 19:35:00|36829.2|36826.8|36827.7|36825.3|36833.2|36830.8|36819.7|36817.3|665
1641325200000|2022-01-04 19:40:00|36828.2|36825.8|36839.2|36836.8|36849.2|36846.8|36826.7|36824.3|765
1641325500000|2022-01-04 19:45:00|36839.7|36837.3|36846.7|36844.3|36852.2|36849.8|36838.2|36835.8|998
1641325800000|2022-01-04 19:50:00|36846.2|36843.8|36843.2|36840.8|36856.7|36854.3|36838.2|36835.8|799
1641326100000|2022-01-04 19:55:00|36842.7|36840.3|36839.7|36837.3|36849.2|36846.8|36834.2|36831.8|544
1641326400000|2022-01-04 20:00:00|36839.2|36836.8|36846.2|36843.8|36851.2|36848.8|36835.2|36832.8|494
1641326700000|2022-01-04 20:05:00|36846.7|36844.3|36846.2|36843.8|36851.2|36848.8|36838.2|36835.8|512
1641327000000|2022-01-04 20:10:00|36847.2|36844.8|36859.7|36857.3|36864.7|36862.3|36846.2|36843.8|765
1641327300000|2022-01-04 20:15:00|36860.2|36857.8|36845.2|36842.8|36864.2|36861.8|36842.2|36839.8|1154
1641327600000|2022-01-04 20:20:00|36843.6|36841.2|36864.6|36862.2|36867.6|36865.2|36841.6|36839.2|1290
1641327900000|2022-01-04 20:25:00|36865.1|36862.7|36871.6|36869.2|36876.6|36874.2|36855.6|36853.2|910
1641328200000|2022-01-04 20:30:00|36873.1|36870.7|36850.1|36847.7|36874.1|36871.7|36845.6|36843.2|1307
1641328500000|2022-01-04 20:35:00|36849.6|36847.2|36839.6|36837.2|36862.6|36860.2|36838.6|36836.2|935
1641328800000|2022-01-04 20:40:00|36841.1|36838.7|36865.6|36863.2|36869.6|36867.2|36838.6|36836.2|1544
1641329100000|2022-01-04 20:45:00|36866.1|36863.7|36876.6|36874.2|36888.6|36886.2|36862.6|36860.2|1930
1641329400000|2022-01-04 20:50:00|36876.1|36873.7|36846.6|36844.2|36897.6|36895.2|36842.1|36839.7|2714
1641329700000|2022-01-04 20:55:00|36846.1|36843.7|36796.6|36794.2|36846.6|36844.2|36794.1|36791.7|4136
1641330000000|2022-01-04 21:00:00|36795.6|36793.2|36802.7|36797.9|36815.2|36810.4|36787.2|36782.4|1606
1641330300000|2022-01-04 21:05:00|36803.2|36798.4|36806.7|36801.9|36812.7|36807.9|36797.2|36792.4|540
1641330600000|2022-01-04 21:10:00|36806.2|36801.4|36792.7|36787.9|36806.2|36801.4|36790.2|36785.4|689
1641330900000|2022-01-04 21:15:00|36796.2|36791.4|36791.7|36786.9|36798.2|36793.4|36785.7|36780.9|504
1641331200000|2022-01-04 21:20:00|36791.2|36786.4|36793.7|36788.9|36796.7|36791.9|36789.7|36784.9|300
1641331500000|2022-01-04 21:25:00|36793.2|36788.4|36786.7|36781.9|36798.2|36793.4|36782.2|36777.4|261
1641331800000|2022-01-04 21:30:00|36786.2|36781.4|36775.7|36770.9|36787.2|36782.4|36773.2|36768.4|206
1641332100000|2022-01-04 21:35:00|36776.2|36771.4|36783.2|36778.4|36787.7|36782.9|36775.7|36770.9|177
1641332400000|2022-01-04 21:40:00|36783.7|36778.9|36786.7|36781.9|36791.7|36786.9|36783.2|36778.4|202
1641332700000|2022-01-04 21:45:00|36786.2|36781.4|36779.2|36774.4|36787.2|36782.4|36776.2|36771.4|132
1641333000000|2022-01-04 21:50:00|36778.7|36773.9|36780.7|36775.9|36781.2|36776.4|36777.7|36772.9|89
1641333300000|2022-01-04 21:55:00|36780.2|36775.4|36787.3|36777.5|36788.1|36782.9|36779.2|36774.4|165
1641333600000|2022-01-04 22:00:00|36786.4|36776.6|36783.1|36773.3|36786.5|36776.7|36782.7|36772.9|0
1641333900000|2022-01-04 22:05:00|36783.2|36773.4|36785.5|36775.7|36786.3|36776.5|36783.2|36773.4|0
1641334200000|2022-01-04 22:10:00|36785.4|36775.6|36784.7|36774.9|36785.5|36775.7|36784.4|36774.6|0
1641334500000|2022-01-04 22:15:00|36783.5|36773.7|36784.2|36774.4|36784.7|36774.9|36781|36771.2|0
1641334800000|2022-01-04 22:20:00|36783.1|36773.3|36784.5|36774.7|36786.2|36776.4|36782.8|36773|0
1641335100000|2022-01-04 22:25:00|36784.6|36774.8|36782.9|36773.1|36784.8|36775|36782.9|36773.1|0
1641335400000|2022-01-04 22:30:00|36783.2|36773.4|36784.7|36774.9|36785.5|36775.7|36781.5|36771.7|0
1641335700000|2022-01-04 22:35:00|36785.5|36775.7|36784.7|36774.9|36786.3|36776.5|36784.4|36774.6|0
1641336000000|2022-01-04 22:40:00|36784.6|36774.8|36784.1|36774.3|36785|36775.2|36783.8|36774|0
1641336300000|2022-01-04 22:45:00|36784|36774.2|36784.2|36774.4|36785.2|36775.4|36783.5|36773.7|0
1641336600000|2022-01-04 22:50:00|36783.7|36773.9|36784.6|36774.8|36784.7|36774.9|36783.7|36773.9|0
1641336900000|2022-01-04 22:55:00|36786|36776.2|36785.1|36775.3|36786|36776.2|36783.2|36773.4|0
1641337200000|2022-01-04 23:00:00|36778.7|36773.9|36780.2|36775.4|36787.7|36782.9|36777.7|36772.9|318
1641337500000|2022-01-04 23:05:00|36780.7|36775.9|36768.7|36763.9|36785.7|36780.9|36768.2|36763.4|143
1641337800000|2022-01-04 23:10:00|36770.2|36765.4|36775.7|36770.9|36781.7|36776.9|36770.2|36765.4|173
1641338100000|2022-01-04 23:15:00|36776.7|36771.9|36762.7|36757.9|36776.7|36771.9|36761.7|36756.9|177
1641338400000|2022-01-04 23:20:00|36763.2|36758.4|36758.7|36753.9|36765.7|36760.9|36756.2|36751.4|119
1641338700000|2022-01-04 23:25:00|36759.2|36754.4|36763.7|36758.9|36777.7|36772.9|36757.2|36752.4|400
1641339000000|2022-01-04 23:30:00|36762.7|36757.9|36760.7|36755.9|36763.2|36758.4|36753.7|36748.9|224
1641339300000|2022-01-04 23:35:00|36759.7|36754.9|36763.7|36758.9|36767.2|36762.4|36757.7|36752.9|109
1641339600000|2022-01-04 23:40:00|36762.7|36757.9|36757.7|36752.9|36763.2|36758.4|36752.7|36747.9|169
1641339900000|2022-01-04 23:45:00|36758.2|36753.4|36747.7|36742.9|36760.7|36755.9|36745.2|36740.4|272
1641340200000|2022-01-04 23:50:00|36746.7|36741.9|36752.7|36747.9|36755.7|36750.9|36746.7|36741.9|44
1641340500000|2022-01-04 23:55:00|36753.2|36748.4|36756.7|36751.9|36760.7|36755.9|36750.2|36745.4|73
1641340800000|2022-01-05 00:00:00|36757.2|36752.4|36742.7|36737.9|36761.7|36756.9|36736.7|36731.9|309
1641341100000|2022-01-05 00:05:00|36745.7|36740.9|36743.7|36738.9|36746.7|36741.9|36732.7|36727.9|298
1641341400000|2022-01-05 00:10:00|36744.2|36739.4|36749.2|36744.4|36753.7|36748.9|36738.7|36733.9|241
1641341700000|2022-01-05 00:15:00|36750.2|36745.4|36734.2|36729.4|36752.2|36747.4|36733.7|36728.9|232
1641342000000|2022-01-05 00:20:00|36735.2|36730.4|36745.2|36740.4|36747.2|36742.4|36728.7|36723.9|213
1641342300000|2022-01-05 00:25:00|36744.7|36739.9|36738.7|36733.9|36746.2|36741.4|36736.2|36731.4|91
1641342600000|2022-01-05 00:30:00|36739.2|36734.4|36732.7|36727.9|36739.2|36734.4|36725.7|36720.9|336
1641342900000|2022-01-05 00:35:00|36733.2|36728.4|36726.7|36721.9|36740.7|36735.9|36719.7|36714.9|286
1641343200000|2022-01-05 00:40:00|36726.2|36721.4|36732.7|36727.9|36733.2|36728.4|36723.2|36718.4|184
1641343500000|2022-01-05 00:45:00|36732.2|36727.4|36740.2|36735.4|36741.7|36736.9|36725.7|36720.9|313
1641343800000|2022-01-05 00:50:00|36739.7|36734.9|36741.7|36736.9|36747.7|36742.9|36734.7|36729.9|234
1641344100000|2022-01-05 00:55:00|36742.2|36737.4|36744.7|36739.9|36746.2|36741.4|36741.2|36736.4|80
1641344400000|2022-01-05 01:00:00|36745.2|36740.4|36744.7|36739.9|36752.2|36747.4|36742.2|36737.4|188
1641344700000|2022-01-05 01:05:00|36744.2|36739.4|36735.7|36730.9|36748.7|36743.9|36734.7|36729.9|160
1641345000000|2022-01-05 01:10:00|36735.2|36730.4|36751.7|36746.9|36752.7|36747.9|36730.2|36725.4|204
1641345300000|2022-01-05 01:15:00|36752.2|36747.4|36776.2|36771.4|36778.7|36773.9|36750.7|36745.9|569
1641345600000|2022-01-05 01:20:00|36777.2|36772.4|36766.7|36761.9|36777.7|36772.9|36760.2|36755.4|274
1641345900000|2022-01-05 01:25:00|36766.2|36761.4|36753.7|36748.9|36766.7|36761.9|36751.7|36746.9|128
1641346200000|2022-01-05 01:30:00|36752.2|36747.4|36739.7|36734.9|36752.2|36747.4|36727.7|36722.9|348
1641346500000|2022-01-05 01:35:00|36740.2|36735.4|36730.7|36725.9|36743.7|36738.9|36727.2|36722.4|220
1641346800000|2022-01-05 01:40:00|36729.7|36724.9|36732.7|36727.9|36737.2|36732.4|36722.2|36717.4|265
1641347100000|2022-01-05 01:45:00|36732.2|36727.4|36709.7|36704.9|36732.7|36727.9|36698.7|36693.9|643
1641347400000|2022-01-05 01:50:00|36707.7|36702.9|36716.7|36711.9|36721.7|36716.9|36707.2|36702.4|198
1641347700000|2022-01-05 01:55:00|36716.2|36711.4|36717.2|36712.4|36723.2|36718.4|36712.7|36707.9|183
1641348000000|2022-01-05 02:00:00|36718.7|36713.9|36716.2|36711.4|36729.2|36724.4|36716.2|36711.4|181
1641348300000|2022-01-05 02:05:00|36715.7|36710.9|36713.7|36708.9|36716.2|36711.4|36707.7|36702.9|140
1641348600000|2022-01-05 02:10:00|36714.2|36709.4|36720.7|36715.9|36725.7|36720.9|36714.2|36709.4|171
1641348900000|2022-01-05 02:15:00|36720.2|36715.4|36729.7|36724.9|36734.2|36729.4|36719.7|36714.9|210
1641349200000|2022-01-05 02:20:00|36730.2|36725.4|36727.2|36722.4|36730.7|36725.9|36722.2|36717.4|139
1641349500000|2022-01-05 02:25:00|36726.7|36721.9|36715.7|36710.9|36730.2|36725.4|36715.7|36710.9|129
1641349800000|2022-01-05 02:30:00|36716.2|36711.4|36718.2|36713.4|36722.7|36717.9|36708.7|36703.9|149
1641350100000|2022-01-05 02:35:00|36718.7|36713.9|36709.7|36704.9|36720.7|36715.9|36709.7|36704.9|60
1641350400000|2022-01-05 02:40:00|36710.2|36705.4|36706.7|36701.9|36710.2|36705.4|36703.7|36698.9|175
1641350700000|2022-01-05 02:45:00|36708.7|36703.9|36711.7|36706.9|36712.2|36707.4|36706.7|36701.9|97
1641351000000|2022-01-05 02:50:00|36711.2|36706.4|36711.2|36706.4|36716.2|36711.4|36709.2|36704.4|93
1641351300000|2022-01-05 02:55:00|36710.7|36705.9|36717.7|36712.9|36720.2|36715.4|36708.7|36703.9|113
1641351600000|2022-01-05 03:00:00|36718.2|36713.4|36717.7|36712.9|36723.2|36718.4|36715.2|36710.4|104
1641351900000|2022-01-05 03:05:00|36718.2|36713.4|36718.2|36713.4|36722.7|36717.9|36716.7|36711.9|70
1641352200000|2022-01-05 03:10:00|36718.7|36713.9|36707.2|36702.4|36718.7|36713.9|36705.7|36700.9|60
1641352500000|2022-01-05 03:15:00|36706.7|36701.9|36700.2|36695.4|36706.7|36701.9|36696.2|36691.4|141
1641352800000|2022-01-05 03:20:00|36699.7|36694.9|36706.7|36701.9|36710.2|36705.4|36697.7|36692.9|67
1641353100000|2022-01-05 03:25:00|36706.2|36701.4|36708.2|36703.4|36708.7|36703.9|36703.2|36698.4|70
1641353400000|2022-01-05 03:30:00|36707.2|36702.4|36708.2|36703.4|36711.2|36706.4|36700.2|36695.4|91
1641353700000|2022-01-05 03:35:00|36708.7|36703.9|36715.7|36710.9|36718.7|36713.9|36708.7|36703.9|103
1641354000000|2022-01-05 03:40:00|36716.2|36711.4|36718.2|36713.4|36718.2|36713.4|36714.7|36709.9|40
1641354300000|2022-01-05 03:45:00|36717.7|36712.9|36710.2|36705.4|36718.2|36713.4|36710.2|36705.4|93
1641354600000|2022-01-05 03:50:00|36709.7|36704.9|36718.7|36713.9|36719.2|36714.4|36709.7|36704.9|65
1641354900000|2022-01-05 03:55:00|36719.2|36714.4|36723.7|36718.9|36728.2|36723.4|36716.2|36711.4|163
1641355200000|2022-01-05 04:00:00|36724.2|36719.4|36721.2|36716.4|36726.2|36721.4|36721.2|36716.4|67
1641355500000|2022-01-05 04:05:00|36720.7|36715.9|36715.7|36710.9|36721.2|36716.4|36714.2|36709.4|78
1641355800000|2022-01-05 04:10:00|36716.2|36711.4|36716.7|36711.9|36719.7|36714.9|36715.2|36710.4|42
1641356100000|2022-01-05 04:15:00|36716.2|36711.4|36714.7|36709.9|36716.2|36711.4|36711.7|36706.9|40
1641356400000|2022-01-05 04:20:00|36714.2|36709.4|36718.7|36713.9|36718.7|36713.9|36713.7|36708.9|52
1641356700000|2022-01-05 04:25:00|36718.2|36713.4|36716.7|36711.9|36718.2|36713.4|36713.7|36708.9|41
1641357000000|2022-01-05 04:30:00|36716.2|36711.4|36712.2|36707.4|36716.2|36711.4|36708.2|36703.4|96
1641357300000|2022-01-05 04:35:00|36713.2|36708.4|36710.2|36705.4|36713.2|36708.4|36705.2|36700.4|115
1641357600000|2022-01-05 04:40:00|36710.7|36705.9|36715.7|36710.9|36717.2|36712.4|36710.7|36705.9|100
1641357900000|2022-01-05 04:45:00|36716.2|36711.4|36725.2|36720.4|36725.2|36720.4|36715.7|36710.9|104
1641358200000|2022-01-05 04:50:00|36725.7|36720.9|36720.7|36715.9|36726.7|36721.9|36719.2|36714.4|142
1641358500000|2022-01-05 04:55:00|36721.2|36716.4|36722.7|36717.9|36723.2|36718.4|36719.2|36714.4|61
1641358800000|2022-01-05 05:00:00|36722.2|36717.4|36717.7|36712.9|36724.7|36719.9|36711.2|36706.4|140
1641359100000|2022-01-05 05:05:00|36717.2|36712.4|36722.2|36717.4|36724.2|36719.4|36717.2|36712.4|139
1641359400000|2022-01-05 05:10:00|36721.7|36716.9|36722.7|36717.9|36723.7|36718.9|36718.7|36713.9|59
1641359700000|2022-01-05 05:15:00|36722.2|36717.4|36710.7|36705.9|36723.7|36718.9|36710.7|36705.9|53
1641360000000|2022-01-05 05:20:00|36710.2|36705.4|36700.7|36695.9|36712.7|36707.9|36696.2|36691.4|161
1641360300000|2022-01-05 05:25:00|36700.2|36695.4|36690.7|36685.9|36708.2|36703.4|36688.2|36683.4|204
1641360600000|2022-01-05 05:30:00|36691.2|36686.4|36697.7|36692.9|36703.7|36698.9|36690.7|36685.9|129
1641360900000|2022-01-05 05:35:00|36698.2|36693.4|36705.7|36700.9|36707.7|36702.9|36691.7|36686.9|78
1641361200000|2022-01-05 05:40:00|36705.2|36700.4|36703.7|36698.9|36710.7|36705.9|36703.7|36698.9|68
1641361500000|2022-01-05 05:45:00|36704.2|36699.4|36705.2|36700.4|36706.7|36701.9|36701.2|36696.4|52
1641361800000|2022-01-05 05:50:00|36705.7|36700.9|36704.7|36699.9|36706.2|36701.4|36701.2|36696.4|23
1641362100000|2022-01-05 05:55:00|36705.2|36700.4|36698.7|36693.9|36706.7|36701.9|36698.2|36693.4|60
1641362400000|2022-01-05 06:00:00|36698.2|36693.4|36702.7|36697.9|36705.7|36700.9|36698.2|36693.4|58
1641362700000|2022-01-05 06:05:00|36701.7|36696.9|36691.7|36686.9|36705.2|36700.4|36688.2|36683.4|141
1641363000000|2022-01-05 06:10:00|36692.2|36687.4|36706.7|36701.9|36706.7|36701.9|36691.2|36686.4|120
1641363300000|2022-01-05 06:15:00|36707.2|36702.4|36710.7|36705.9|36712.7|36707.9|36703.7|36698.9|93
1641363600000|2022-01-05 06:20:00|36710.2|36705.4|36720.7|36715.9|36721.2|36716.4|36710.2|36705.4|78
1641363900000|2022-01-05 06:25:00|36720.2|36715.4|36717.7|36712.9|36720.7|36715.9|36713.7|36708.9|112
1641364200000|2022-01-05 06:30:00|36718.2|36713.4|36713.2|36708.4|36718.2|36713.4|36707.7|36702.9|230
1641364500000|2022-01-05 06:35:00|36714.7|36709.9|36719.2|36714.4|36720.2|36715.4|36712.2|36707.4|95
1641364800000|2022-01-05 06:40:00|36719.7|36714.9|36740.7|36735.9|36741.2|36736.4|36719.2|36714.4|278
1641365100000|2022-01-05 06:45:00|36739.7|36734.9|36749.7|36744.9|36751.2|36746.4|36738.2|36733.4|274
1641365400000|2022-01-05 06:50:00|36750.2|36745.4|36747.7|36742.9|36752.2|36747.4|36744.2|36739.4|110
1641365700000|2022-01-05 06:55:00|36748.2|36743.4|36735.2|36730.4|36751.7|36746.9|36734.2|36729.4|212
1641366000000|2022-01-05 07:00:00|36734.6|36731|36743.6|36740|36746.1|36742.5|36728.1|36724.5|207
1641366300000|2022-01-05 07:05:00|36742.6|36739|36749.1|36745.5|36754.6|36751|36741.1|36737.5|239
1641366600000|2022-01-05 07:10:00|36748.6|36745|36747.1|36743.5|36751.6|36748|36743.1|36739.5|125
1641366900000|2022-01-05 07:15:00|36746.6|36743|36757.6|36754|36758.1|36754.5|36744.1|36740.5|178
1641367200000|2022-01-05 07:20:00|36757.1|36753.5|36742.6|36739|36759.1|36755.5|36742.6|36739|267
1641367500000|2022-01-05 07:25:00|36742.1|36738.5|36743.1|36739.5|36746.6|36743|36738.1|36734.5|214
1641367800000|2022-01-05 07:30:00|36742.6|36739|36755.6|36752|36756.1|36752.5|36742.1|36738.5|115
1641368100000|2022-01-05 07:35:00|36756.6|36753|36744.6|36741|36759.6|36756|36744.1|36740.5|209
1641368400000|2022-01-05 07:40:00|36746.6|36743|36756.1|36752.5|36758.1|36754.5|36744.6|36741|196
1641368700000|2022-01-05 07:45:00|36756.6|36753|36772.1|36768.5|36775.6|36772|36755.1|36751.5|463
1641369000000|2022-01-05 07:50:00|36772.6|36769|36777.6|36774|36781.1|36777.5|36769.1|36765.5|309
1641369300000|2022-01-05 07:55:00|36777.1|36773.5|36778.6|36775|36784.6|36781|36774.1|36770.5|200
1641369600000|2022-01-05 08:00:00|36780.1|36776.5|36774.1|36770.5|36804.6|36801|36774.1|36770.5|853
1641369900000|2022-01-05 08:05:00|36773.6|36770|36765.6|36762|36778.6|36775|36762.6|36759|948
1641370200000|2022-01-05 08:10:00|36766.1|36762.5|36779.6|36776|36787.6|36784|36756.6|36753|476
1641370500000|2022-01-05 08:15:00|36779.1|36775.5|36774.1|36770.5|36789.6|36786|36771.6|36768|296
1641370800000|2022-01-05 08:20:00|36774.6|36771|36780.6|36777|36780.6|36777|36758.6|36755|263
1641371100000|2022-01-05 08:25:00|36780.1|36776.5|36773.1|36769.5|36789.1|36785.5|36771.6|36768|160
1641371400000|2022-01-05 08:30:00|36773.6|36770|36766.1|36762.5|36788.6|36785|36765.6|36762|224
1641371700000|2022-01-05 08:35:00|36766.6|36763|36766.1|36762.5|36769.1|36765.5|36753.6|36750|151
1641372000000|2022-01-05 08:40:00|36766.6|36763|36765.1|36761.5|36777.1|36773.5|36762.6|36759|192
1641372300000|2022-01-05 08:45:00|36764.6|36761|36750.1|36746.5|36770.1|36766.5|36750.1|36746.5|149
1641372600000|2022-01-05 08:50:00|36749.6|36746|36754.1|36750.5|36760.1|36756.5|36747.6|36744|221
1641372900000|2022-01-05 08:55:00|36753.6|36750|36763.6|36760|36767.1|36763.5|36748.1|36744.5|267
1641373200000|2022-01-05 09:00:00|36763.1|36759.5|36772.6|36769|36778.1|36774.5|36758.6|36755|288
1641373500000|2022-01-05 09:05:00|36772.1|36768.5|36779.1|36775.5|36787.6|36784|36772.1|36768.5|377
1641373800000|2022-01-05 09:10:00|36779.6|36776|36818.1|36814.5|36823.6|36820|36776.6|36773|1073
1641374100000|2022-01-05 09:15:00|36817.6|36814|36823.1|36819.5|36838.1|36834.5|36813.1|36809.5|1014
1641374400000|2022-01-05 09:20:00|36823.6|36820|36823.6|36820|36834.1|36830.5|36821.6|36818|338
1641374700000|2022-01-05 09:25:00|36823.1|36819.5|36823.1|36819.5|36830.6|36827|36821.6|36818|145
1641375000000|2022-01-05 09:30:00|36822.6|36819|36822.1|36818.5|36826.6|36823|36819.6|36816|146
1641375300000|2022-01-05 09:35:00|36821.6|36818|36810.1|36806.5|36828.1|36824.5|36809.1|36805.5|305
1641375600000|2022-01-05 09:40:00|36809.6|36806|36824.6|36821|36829.6|36826|36806.1|36802.5|455
1641375900000|2022-01-05 09:45:00|36823.1|36819.5|36822.1|36818.5|36836.1|36832.5|36818.1|36814.5|348
1641376200000|2022-01-05 09:50:00|36822.6|36819|36821.1|36817.5|36825.6|36822|36814.1|36810.5|157
1641376500000|2022-01-05 09:55:00|36821.6|36818|36826.6|36823|36831.6|36828|36816.1|36812.5|181
1641376800000|2022-01-05 10:00:00|36828.1|36824.5|36839.1|36835.5|36846.1|36842.5|36822.6|36819|375
1641377100000|2022-01-05 10:05:00|36838.6|36835|36851.1|36847.5|36853.6|36850|36834.6|36831|329
1641377400000|2022-01-05 10:10:00|36851.6|36848|36834.1|36830.5|36853.1|36849.5|36823.1|36819.5|532
1641377700000|2022-01-05 10:15:00|36833.6|36830|36829.1|36825.5|36834.1|36830.5|36826.6|36823|94
1641378000000|2022-01-05 10:20:00|36829.6|36826|36825.6|36822|36833.6|36830|36823.6|36820|209
1641378300000|2022-01-05 10:25:00|36825.1|36821.5|36839.6|36836|36842.6|36839|36824.1|36820.5|125
1641378600000|2022-01-05 10:30:00|36840.6|36837|36830.1|36826.5|36847.1|36843.5|36822.6|36819|714
1641378900000|2022-01-05 10:35:00|36830.6|36827|36823.6|36820|36835.1|36831.5|36819.1|36815.5|270
1641379200000|2022-01-05 10:40:00|36824.1|36820.5|36815.1|36811.5|36824.6|36821|36813.6|36810|204
1641379500000|2022-01-05 10:45:00|36816.1|36812.5|36819.6|36816|36823.1|36819.5|36813.1|36809.5|188
1641379800000|2022-01-05 10:50:00|36819.1|36815.5|36813.6|36810|36824.6|36821|36808.6|36805|256
1641380100000|2022-01-05 10:55:00|36814.1|36810.5|36817.1|36813.5|36830.1|36826.5|36813.6|36810|258
1641380400000|2022-01-05 11:00:00|36817.6|36814|36792.1|36788.5|36819.1|36815.5|36791.1|36787.5|841
1641380700000|2022-01-05 11:05:00|36792.6|36789|36805.1|36801.5|36807.1|36803.5|36792.1|36788.5|531
1641381000000|2022-01-05 11:10:00|36805.6|36802|36811.1|36807.5|36816.1|36812.5|36798.1|36794.5|375
1641381300000|2022-01-05 11:15:00|36811.6|36808|36803.6|36800|36813.6|36810|36792.1|36788.5|370
1641381600000|2022-01-05 11:20:00|36803.1|36799.5|36792.1|36788.5|36806.6|36803|36791.6|36788|116
1641381900000|2022-01-05 11:25:00|36791.6|36788|36786.1|36782.5|36801.1|36797.5|36785.6|36782|329
1641382200000|2022-01-05 11:30:00|36786.6|36783|36786.6|36783|36791.6|36788|36784.1|36780.5|165
1641382500000|2022-01-05 11:35:00|36786.1|36782.5|36790.1|36786.5|36791.6|36788|36784.6|36781|228
1641382800000|2022-01-05 11:40:00|36789.6|36786|36798.6|36795|36801.1|36797.5|36788.6|36785|189
1641383100000|2022-01-05 11:45:00|36798.1|36794.5|36798.1|36794.5|36804.1|36800.5|36794.1|36790.5|98
1641383400000|2022-01-05 11:50:00|36797.6|36794|36797.6|36794|36802.1|36798.5|36789.1|36785.5|168
1641383700000|2022-01-05 11:55:00|36798.1|36794.5|36797.6|36794|36800.1|36796.5|36791.6|36788|236
1641384000000|2022-01-05 12:00:00|36796.1|36792.5|36789.6|36786|36803.6|36800|36788.6|36785|375
1641384300000|2022-01-05 12:05:00|36789.1|36785.5|36805.6|36802|36811.1|36807.5|36784.1|36780.5|311
1641384600000|2022-01-05 12:10:00|36805.1|36801.5|36810.6|36807|36814.6|36811|36803.1|36799.5|168
1641384900000|2022-01-05 12:15:00|36812.1|36808.5|36807.1|36803.5|36815.6|36812|36804.6|36801|164
1641385200000|2022-01-05 12:20:00|36807.6|36804|36797.1|36793.5|36810.6|36807|36797.1|36793.5|309
1641385500000|2022-01-05 12:25:00|36797.6|36794|36811.6|36808|36813.6|36810|36795.1|36791.5|210
1641385800000|2022-01-05 12:30:00|36811.1|36807.5|36800.1|36796.5|36812.1|36808.5|36799.1|36795.5|160
1641386100000|2022-01-05 12:35:00|36800.6|36797|36788.6|36785|36802.1|36798.5|36788.1|36784.5|302
1641386400000|2022-01-05 12:40:00|36789.1|36785.5|36783.1|36779.5|36794.1|36790.5|36779.1|36775.5|409
1641386700000|2022-01-05 12:45:00|36783.6|36780|36772.6|36769|36783.6|36780|36767.6|36764|400
1641387000000|2022-01-05 12:50:00|36774.6|36771|36775.1|36771.5|36777.1|36773.5|36768.6|36765|219
1641387300000|2022-01-05 12:55:00|36775.6|36772|36779.1|36775.5|36785.1|36781.5|36767.1|36763.5|622
1641387600000|2022-01-05 13:00:00|36778.6|36775|36780.6|36777|36789.6|36786|36776.1|36772.5|409
1641387900000|2022-01-05 13:05:00|36780.1|36776.5|36785.1|36781.5|36793.6|36790|36777.1|36773.5|461
1641388200000|2022-01-05 13:10:00|36784.1|36780.5|36774.6|36771|36784.1|36780.5|36764.6|36761|598
1641388500000|2022-01-05 13:15:00|36774.1|36770.5|36789.6|36786|36800.1|36796.5|36755.6|36752|916
1641388800000|2022-01-05 13:20:00|36789.1|36785.5|36798.1|36794.5|36799.1|36795.5|36786.6|36783|376
1641389100000|2022-01-05 13:25:00|36798.6|36795|36805.1|36801.5|36811.1|36807.5|36796.6|36793|339
1641389400000|2022-01-05 13:30:00|36804.6|36801|36805.6|36802|36809.6|36806|36797.1|36793.5|429
1641389700000|2022-01-05 13:35:00|36805.1|36801.5|36786.1|36782.5|36806.6|36803|36781.6|36778|350
1641390000000|2022-01-05 13:40:00|36786.6|36783|36786.6|36783|36791.6|36788|36779.6|36776|251
1641390300000|2022-01-05 13:45:00|36787.1|36783.5|36779.6|36776|36791.6|36788|36774.1|36770.5|343
1641390600000|2022-01-05 13:50:00|36779.1|36775.5|36799.6|36796|36800.6|36797|36776.6|36773|398
1641390900000|2022-01-05 13:55:00|36799.1|36795.5|36788.6|36785|36801.6|36798|36786.6|36783|469
1641391200000|2022-01-05 14:00:00|36789.1|36785.5|36791.1|36787.5|36816.1|36812.5|36788.1|36784.5|724
1641391500000|2022-01-05 14:05:00|36790.6|36787|36788.6|36785|36806.1|36802.5|36785.6|36782|486
1641391800000|2022-01-05 14:10:00|36789.1|36785.5|36801.6|36798|36803.1|36799.5|36786.6|36783|325
1641392100000|2022-01-05 14:15:00|36802.6|36799|36798.1|36794.5|36808.6|36805|36795.6|36792|349
1641392400000|2022-01-05 14:20:00|36797.6|36794|36800.6|36797|36804.6|36801|36790.6|36787|340
1641392700000|2022-01-05 14:25:00|36802.1|36798.5|36773.6|36770|36807.6|36804|36770.1|36766.5|915
1641393000000|2022-01-05 14:30:00|36773|36770.6|36820|36817.6|36851|36848.6|36773|36770.6|7971
1641393300000|2022-01-05 14:35:00|36819.5|36817.1|36784|36781.6|36842.5|36840.1|36779|36776.6|5645
1641393600000|2022-01-05 14:40:00|36785|36782.6|36797.5|36795.1|36842|36839.6|36775|36772.6|5031
1641393900000|2022-01-05 14:45:00|36797|36794.6|36794.5|36792.1|36811.5|36809.1|36760|36757.6|3527
1641394200000|2022-01-05 14:50:00|36795|36792.6|36807|36804.6|36839.5|36837.1|36783|36780.6|4656
1641394500000|2022-01-05 14:55:00|36805.5|36803.1|36803|36800.6|36825.5|36823.1|36786|36783.6|3172
1641394800000|2022-01-05 15:00:00|36801|36798.6|36782|36779.6|36811.5|36809.1|36762|36759.6|4727
1641395100000|2022-01-05 15:05:00|36781.5|36779.1|36811|36808.6|36816|36813.6|36779|36776.6|2210
1641395400000|2022-01-05 15:10:00|36810|36807.6|36820.5|36818.1|36831|36828.6|36806|36803.6|1697
1641395700000|2022-01-05 15:15:00|36821|36818.6|36837|36834.6|36851|36848.6|36815.5|36813.1|2193
1641396000000|2022-01-05 15:20:00|36837.5|36835.1|36872|36869.6|36882.5|36880.1|36833|36830.6|3884
1641396300000|2022-01-05 15:25:00|36873|36870.6|36893|36890.6|36900|36897.6|36871.5|36869.1|3526
1641396600000|2022-01-05 15:30:00|36892|36889.6|36891|36888.6|36913|36910.6|36876|36873.6|3706
1641396900000|2022-01-05 15:35:00|36892|36889.6|36905.5|36903.1|36911.5|36909.1|36882|36879.6|2517
1641397200000|2022-01-05 15:40:00|36905|36902.6|36913|36910.6|36914|36911.6|36886.5|36884.1|2409
1641397500000|2022-01-05 15:45:00|36914.5|36912.1|36910|36907.6|36916|36913.6|36893.5|36891.1|1943
1641397800000|2022-01-05 15:50:00|36911|36908.6|36891|36888.6|36911|36908.6|36877|36874.6|1436
1641398100000|2022-01-05 15:55:00|36890|36887.6|36879.9|36877.5|36897|36894.6|36867|36864.6|2227
1641398400000|2022-01-05 16:00:00|36881.9|36879.5|36864.4|36862|36882.9|36880.5|36862.4|36860|1819
1641398700000|2022-01-05 16:05:00|36864.9|36862.5|36851.9|36849.5|36874.4|36872|36847.4|36845|2093
1641399000000|2022-01-05 16:10:00|36853.9|36851.5|36864.1|36861.7|36867.1|36864.7|36833.9|36831.5|2196
1641399300000|2022-01-05 16:15:00|36864.6|36862.2|36882.1|36879.7|36882.1|36879.7|36849.6|36847.2|1777
1641399600000|2022-01-05 16:20:00|36881.6|36879.2|36878.6|36876.2|36891.1|36888.7|36866.6|36864.2|1161
1641399900000|2022-01-05 16:25:00|36879.1|36876.7|36877.1|36874.7|36882.1|36879.7|36866.1|36863.7|998
1641400200000|2022-01-05 16:30:00|36873.1|36870.7|36860.1|36857.7|36876.1|36873.7|36856.1|36853.7|1767
1641400500000|2022-01-05 16:35:00|36859.1|36856.7|36882.1|36879.7|36883.1|36880.7|36858.1|36855.7|1240
1641400800000|2022-01-05 16:40:00|36880.1|36877.7|36863.1|36860.7|36890.1|36887.7|36861.1|36858.7|1821
1641401100000|2022-01-05 16:45:00|36863.6|36861.2|36865.1|36862.7|36876.1|36873.7|36852.1|36849.7|1456
1641401400000|2022-01-05 16:50:00|36865.6|36863.2|36862.1|36859.7|36870.1|36867.7|36857.6|36855.2|1024
1641401700000|2022-01-05 16:55:00|36861.6|36859.2|36868.1|36865.7|36875.1|36872.7|36856.6|36854.2|650
1641402000000|2022-01-05 17:00:00|36867.1|36864.7|36892.6|36890.2|36893.1|36890.7|36860.6|36858.2|770
1641402300000|2022-01-05 17:05:00|36892.1|36889.7|36908.1|36905.7|36911.6|36909.2|36888.1|36885.7|1067
1641402600000|2022-01-05 17:10:00|36907.1|36904.7|36934.1|36931.7|36935.6|36933.2|36904.1|36901.7|1539
1641402900000|2022-01-05 17:15:00|36934.6|36932.2|36941.6|36939.2|36956.1|36953.7|36933.6|36931.2|1972
1641403200000|2022-01-05 17:20:00|36941.1|36938.7|36940.6|36938.2|36947.1|36944.7|36937.1|36934.7|1120
1641403500000|2022-01-05 17:25:00|36940.1|36937.7|36951.1|36948.7|36955.1|36952.7|36940.1|36937.7|1183
1641403800000|2022-01-05 17:30:00|36951.6|36949.2|36930.1|36927.7|36956.1|36953.7|36930.1|36927.7|1709
1641404100000|2022-01-05 17:35:00|36930.6|36928.2|36907.6|36905.2|36930.6|36928.2|36892.1|36889.7|2198
1641404400000|2022-01-05 17:40:00|36908.1|36905.7|36910.6|36908.2|36920.6|36918.2|36904.1|36901.7|1431
1641404700000|2022-01-05 17:45:00|36911.1|36908.7|36892.1|36889.7|36912.1|36909.7|36884.1|36881.7|728
1641405000000|2022-01-05 17:50:00|36892.6|36890.2|36902.1|36899.7|36903.1|36900.7|36884.6|36882.2|630
1641405300000|2022-01-05 17:55:00|36901.6|36899.2|36903.1|36900.7|36907.6|36905.2|36896.1|36893.7|585
1641405600000|2022-01-05 18:00:00|36902.6|36900.2|36910.1|36907.7|36910.1|36907.7|36888.1|36885.7|1000
1641405900000|2022-01-05 18:05:00|36909.6|36907.2|36872.1|36869.7|36915.1|36912.7|36866.6|36864.2|1490
1641406200000|2022-01-05 18:10:00|36872.6|36870.2|36863.1|36860.7|36877.1|36874.7|36851.1|36848.7|1436
1641406500000|2022-01-05 18:15:00|36862.6|36860.2|36860.6|36858.2|36877.1|36874.7|36858.1|36855.7|908
1641406800000|2022-01-05 18:20:00|36860.1|36857.7|36867.6|36865.2|36876.6|36874.2|36860.1|36857.7|862
1641407100000|2022-01-05 18:25:00|36868.1|36865.7|36862.1|36859.7|36871.1|36868.7|36858.1|36855.7|537
1641407400000|2022-01-05 18:30:00|36862.6|36860.2|36861.1|36858.7|36876.1|36873.7|36855.6|36853.2|700
1641407700000|2022-01-05 18:35:00|36860.6|36858.2|36876.1|36873.7|36878.1|36875.7|36860.1|36857.7|757
1641408000000|2022-01-05 18:40:00|36875.1|36872.7|36881.6|36879.2|36889.1|36886.7|36874.1|36871.7|652
1641408300000|2022-01-05 18:45:00|36881.1|36878.7|36878.1|36875.7|36891.6|36889.2|36871.6|36869.2|541
1641408600000|2022-01-05 18:50:00|36877.6|36875.2|36882.6|36880.2|36884.6|36882.2|36870.1|36867.7|548
1641408900000|2022-01-05 18:55:00|36882.1|36879.7|36882.1|36879.7|36886.6|36884.2|36871.1|36868.7|579
1641409200000|2022-01-05 19:00:00|36881.6|36879.2|36834.1|36831.7|36918.1|36915.7|36827.1|36824.7|5117
1641409500000|2022-01-05 19:05:00|36834.6|36832.2|36779.1|36776.7|36846.1|36843.7|36770.1|36767.7|5460
1641409800000|2022-01-05 19:10:00|36781.6|36779.2|36735.1|36732.7|36784.1|36781.7|36711.6|36709.2|4397
1641410100000|2022-01-05 19:15:00|36734.6|36732.2|36700.6|36698.2|36752.6|36750.2|36688.1|36685.7|3563
1641410400000|2022-01-05 19:20:00|36701.1|36698.7|36712.6|36710.2|36734.6|36732.2|36691.6|36689.2|2157
1641410700000|2022-01-05 19:25:00|36713.1|36710.7|36699.1|36696.7|36748.1|36745.7|36693.1|36690.7|3942
1641411000000|2022-01-05 19:30:00|36699.6|36697.2|36640.6|36638.2|36725.6|36723.2|36637.6|36635.2|3152
1641411300000|2022-01-05 19:35:00|36640.1|36637.7|36624.6|36622.2|36652.6|36650.2|36600.1|36597.7|3159
1641411600000|2022-01-05 19:40:00|36622.6|36620.2|36551.6|36549.2|36622.6|36620.2|36547.6|36545.2|3151
1641411900000|2022-01-05 19:45:00|36551.1|36548.7|36604.1|36601.7|36604.6|36602.2|36541.1|36538.7|3414
1641412200000|2022-01-05 19:50:00|36603.1|36600.7|36607.1|36604.7|36633.1|36630.7|36584.6|36582.2|2411
1641412500000|2022-01-05 19:55:00|36604.1|36601.7|36608.1|36605.7|36612.6|36610.2|36576.1|36573.7|1820
1641412800000|2022-01-05 20:00:00|36608.6|36606.2|36572.1|36569.7|36612.1|36609.7|36571.6|36569.2|2822
1641413100000|2022-01-05 20:05:00|36572.6|36570.2|36549.1|36546.7|36588.1|36585.7|36515.6|36513.2|3718
1641413400000|2022-01-05 20:10:00|36549.6|36547.2|36556.1|36553.7|36576.1|36573.7|36527.1|36524.7|3001
1641413700000|2022-01-05 20:15:00|36556.6|36554.2|36565.1|36562.7|36567.1|36564.7|36523.1|36520.7|2941
1641414000000|2022-01-05 20:20:00|36564.1|36561.7|36545.1|36542.7|36577.1|36574.7|36527.1|36524.7|2943
1641414300000|2022-01-05 20:25:00|36545.6|36543.2|36531.4|36529|36571.9|36569.5|36522.9|36520.5|2405
1641414600000|2022-01-05 20:30:00|36533.4|36531|36513.4|36511|36551.9|36549.5|36500.9|36498.5|3337
1641414900000|2022-01-05 20:35:00|36513.9|36511.5|36544.9|36542.5|36581.4|36579|36500.9|36498.5|2929
1641415200000|2022-01-05 20:40:00|36544.4|36542|36521.9|36519.5|36568.9|36566.5|36521.4|36519|2421
1641415500000|2022-01-05 20:45:00|36524.9|36522.5|36464.4|36462|36527.9|36525.5|36462.9|36460.5|4029
1641415800000|2022-01-05 20:50:00|36464.9|36462.5|36498.9|36496.5|36507.4|36505|36446.9|36444.5|4880
1641416100000|2022-01-05 20:55:00|36499.4|36497|36417.4|36415|36506.9|36504.5|36405.9|36403.5|5663
1641416400000|2022-01-05 21:00:00|36414.6|36412.2|36419.8|36415|36432.8|36428|36403.8|36399|2833
1641416700000|2022-01-05 21:05:00|36419.3|36414.5|36449.8|36445|36458.3|36453.5|36405.3|36400.5|1746
1641417000000|2022-01-05 21:10:00|36450.3|36445.5|36462.8|36458|36472.8|36468|36442.8|36438|1014
1641417300000|2022-01-05 21:15:00|36462.3|36457.5|36456.3|36451.5|36464.3|36459.5|36454.3|36449.5|273
1641417600000|2022-01-05 21:20:00|36456.8|36452|36450.8|36446|36462.3|36457.5|36445.8|36441|218
1641417900000|2022-01-05 21:25:00|36448.8|36444|36443.3|36438.5|36452.8|36448|36441.8|36437|242
1641418200000|2022-01-05 21:30:00|36442.8|36438|36441.3|36436.5|36447.3|36442.5|36439.3|36434.5|157
1641418500000|2022-01-05 21:35:00|36441.8|36437|36441.3|36436.5|36443.8|36439|36438.3|36433.5|178
1641418800000|2022-01-05 21:40:00|36440.8|36436|36425.3|36420.5|36442.8|36438|36425.3|36420.5|352
1641419100000|2022-01-05 21:45:00|36429.8|36425|36424.3|36419.5|36440.8|36436|36420.8|36416|239
1641419400000|2022-01-05 21:50:00|36424.8|36420|36430.3|36425.5|36443.3|36438.5|36423.3|36418.5|201
1641419700000|2022-01-05 21:55:00|36432.3|36427.5|36438.9|36429.1|36440.8|36436|36418.3|36413.5|199
1641420000000|2022-01-05 22:00:00|36438.8|36429|36434.6|36424.8|36439.3|36429.5|36432.6|36422.8|0
1641420300000|2022-01-05 22:05:00|36439.8|36430|36436.5|36426.7|36441.8|36432|36435.7|36425.9|0
1641420600000|2022-01-05 22:10:00|36436.8|36427|36433.3|36423.5|36440.9|36431.1|36433.3|36423.5|0
1641420900000|2022-01-05 22:15:00|36433.4|36423.6|36441.8|36432|36441.8|36432|36433|36423.2|0
1641421200000|2022-01-05 22:20:00|36443|36433.2|36442.8|36433|36443.9|36434.1|36441.2|36431.4|0
1641421500000|2022-01-05 22:25:00|36443|36433.2|36443|36433.2|36446.3|36436.5|36442.9|36433.1|0
1641421800000|2022-01-05 22:30:00|36443.5|36433.7|36442|36432.2|36445|36435.2|36441.9|36432.1|0
1641422100000|2022-01-05 22:35:00|36442.1|36432.3|36442|36432.2|36442.3|36432.5|36441.4|36431.6|0
1641422400000|2022-01-05 22:40:00|36441.5|36431.7|36441.4|36431.6|36441.5|36431.7|36440.4|36430.6|0
1641422700000|2022-01-05 22:45:00|36441.3|36431.5|36443.6|36433.8|36444.5|36434.7|36440.9|36431.1|0
1641423000000|2022-01-05 22:50:00|36445.2|36435.4|36445.8|36436|36449.3|36439.5|36445.2|36435.4|0
1641423300000|2022-01-05 22:55:00|36446|36436.2|36445.1|36435.3|36456|36446.2|36443.9|36434.1|0
1641423600000|2022-01-05 23:00:00|36432.8|36428|36406.3|36401.5|36449.3|36444.5|36405.8|36401|577
1641423900000|2022-01-05 23:05:00|36405.8|36401|36395.3|36390.5|36414.3|36409.5|36370.8|36366|847
1641424200000|2022-01-05 23:10:00|36395.8|36391|36410.3|36405.5|36410.8|36406|36391.8|36387|268
1641424500000|2022-01-05 23:15:00|36413.3|36408.5|36426.3|36421.5|36431.3|36426.5|36411.8|36407|291
1641424800000|2022-01-05 23:20:00|36426.8|36422|36445.8|36441|36445.8|36441|36423.8|36419|246
1641425100000|2022-01-05 23:25:00|36446.3|36441.5|36462.8|36458|36464.3|36459.5|36444.8|36440|251
1641425400000|2022-01-05 23:30:00|36463.3|36458.5|36464.8|36460|36471.3|36466.5|36457.3|36452.5|261
1641425700000|2022-01-05 23:35:00|36464.3|36459.5|36460.8|36456|36466.8|36462|36442.8|36438|280
1641426000000|2022-01-05 23:40:00|36461.3|36456.5|36467.8|36463|36470.3|36465.5|36449.8|36445|215
1641426300000|2022-01-05 23:45:00|36468.3|36463.5|36463.8|36459|36471.8|36467|36453.8|36449|157
1641426600000|2022-01-05 23:50:00|36464.3|36459.5|36469.8|36465|36474.8|36470|36464.3|36459.5|110
1641426900000|2022-01-05 23:55:00|36470.3|36465.5|36480.8|36476|36487.8|36483|36470.3|36465.5|393
1641427200000|2022-01-06 00:00:00|36480.3|36475.5|36490.8|36486|36491.8|36487|36474.8|36470|300
1641427500000|2022-01-06 00:05:00|36490.3|36485.5|36480.8|36476|36499.8|36495|36471.8|36467|470
1641427800000|2022-01-06 00:10:00|36481.3|36476.5|36495.3|36490.5|36498.8|36494|36480.8|36476|356
1641428100000|2022-01-06 00:15:00|36494.8|36490|36491.8|36487|36505.3|36500.5|36490.8|36486|364
1641428400000|2022-01-06 00:20:00|36492.8|36488|36477.8|36473|36499.3|36494.5|36476.8|36472|210
1641428700000|2022-01-06 00:25:00|36478.3|36473.5|36493.8|36489|36499.8|36495|36478.3|36473.5|287
1641429000000|2022-01-06 00:30:00|36494.3|36489.5|36494.8|36490|36508.3|36503.5|36489.3|36484.5|244
1641429300000|2022-01-06 00:35:00|36494.3|36489.5|36465.3|36460.5|36498.3|36493.5|36464.3|36459.5|355
1641429600000|2022-01-06 00:40:00|36465.8|36461|36449.8|36445|36466.3|36461.5|36448.8|36444|347
1641429900000|2022-01-06 00:45:00|36449.3|36444.5|36466.8|36462|36468.8|36464|36434.8|36430|374
1641430200000|2022-01-06 00:50:00|36466.3|36461.5|36477.8|36473|36484.3|36479.5|36465.8|36461|193
1641430500000|2022-01-06 00:55:00|36476.8|36472|36476.3|36471.5|36478.8|36474|36467.3|36462.5|150
1641430800000|2022-01-06 01:00:00|36475.8|36471|36487.8|36483|36488.8|36484|36460.8|36456|377
1641431100000|2022-01-06 01:05:00|36488.3|36483.5|36433.8|36429|36488.3|36483.5|36431.8|36427|321
1641431400000|2022-01-06 01:10:00|36433.3|36428.5|36436.8|36432|36446.8|36442|36413.3|36408.5|476
1641431700000|2022-01-06 01:15:00|36437.3|36432.5|36455.8|36451|36462.8|36458|36432.8|36428|248
1641432000000|2022-01-06 01:20:00|36455.3|36450.5|36461.8|36457|36462.3|36457.5|36449.8|36445|91
1641432300000|2022-01-06 01:25:00|36460.8|36456|36464.8|36460|36468.3|36463.5|36458.8|36454|145
1641432600000|2022-01-06 01:30:00|36463.8|36459|36496.8|36492|36499.8|36495|36444.8|36440|580
1641432900000|2022-01-06 01:35:00|36497.3|36492.5|36462.8|36458|36499.8|36495|36462.8|36458|351
1641433200000|2022-01-06 01:40:00|36463.3|36458.5|36473.8|36469|36477.8|36473|36454.3|36449.5|241
1641433500000|2022-01-06 01:45:00|36474.3|36469.5|36466.8|36462|36481.8|36477|36457.3|36452.5|161
1641433800000|2022-01-06 01:50:00|36466.3|36461.5|36470.8|36466|36478.3|36473.5|36462.3|36457.5|133
1641434100000|2022-01-06 01:55:00|36471.3|36466.5|36458.8|36454|36472.3|36467.5|36451.8|36447|117
1641434400000|2022-01-06 02:00:00|36459.3|36454.5|36447.8|36443|36462.8|36458|36432.8|36428|368
1641434700000|2022-01-06 02:05:00|36447.3|36442.5|36429.8|36425|36448.8|36444|36426.3|36421.5|228
1641435000000|2022-01-06 02:10:00|36429.3|36424.5|36438.3|36433.5|36451.3|36446.5|36426.8|36422|162
1641435300000|2022-01-06 02:15:00|36437.8|36433|36432.3|36427.5|36437.8|36433|36405.8|36401|371
1641435600000|2022-01-06 02:20:00|36433.3|36428.5|36427.8|36423|36434.8|36430|36418.3|36413.5|131
1641435900000|2022-01-06 02:25:00|36426.3|36421.5|36400.3|36395.5|36426.8|36422|36395.3|36390.5|334
1641436200000|2022-01-06 02:30:00|36400.8|36396|36416.3|36411.5|36416.8|36412|36392.8|36388|363
1641436500000|2022-01-06 02:35:00|36416.8|36412|36406.8|36402|36416.8|36412|36401.3|36396.5|198
1641436800000|2022-01-06 02:40:00|36407.3|36402.5|36385.8|36381|36407.8|36403|36380.3|36375.5|309
1641437100000|2022-01-06 02:45:00|36385.3|36380.5|36386.8|36382|36388.8|36384|36379.3|36374.5|152
1641437400000|2022-01-06 02:50:00|36386.3|36381.5|36395.8|36391|36397.8|36393|36385.3|36380.5|124
1641437700000|2022-01-06 02:55:00|36396.3|36391.5|36415.8|36411|36415.8|36411|36391.8|36387|199
1641438000000|2022-01-06 03:00:00|36415.3|36410.5|36414.8|36410|36420.8|36416|36410.8|36406|100
1641438300000|2022-01-06 03:05:00|36415.3|36410.5|36409.8|36405|36418.8|36414|36409.3|36404.5|81
1641438600000|2022-01-06 03:10:00|36409.3|36404.5|36391.3|36386.5|36409.3|36404.5|36378.8|36374|240
1641438900000|2022-01-06 03:15:00|36391.8|36387|36388.8|36384|36397.8|36393|36381.3|36376.5|143
1641439200000|2022-01-06 03:20:00|36389.3|36384.5|36394.8|36390|36399.8|36395|36381.8|36377|124
1641439500000|2022-01-06 03:25:00|36395.3|36390.5|36395.8|36391|36399.3|36394.5|36382.8|36378|100
1641439800000|2022-01-06 03:30:00|36395.3|36390.5|36389.8|36385|36396.3|36391.5|36385.3|36380.5|90
1641440100000|2022-01-06 03:35:00|36389.3|36384.5|36396.8|36392|36405.8|36401|36383.8|36379|120
1641440400000|2022-01-06 03:40:00|36395.8|36391|36353.8|36349|36395.8|36391|36351.8|36347|505
1641440700000|2022-01-06 03:45:00|36354.3|36349.5|36325.3|36320.5|36357.3|36352.5|36321.3|36316.5|870
1641441000000|2022-01-06 03:50:00|36324.8|36320|36310.3|36305.5|36331.8|36327|36306.3|36301.5|390
1641441300000|2022-01-06 03:55:00|36309.8|36305|36303.8|36299|36317.8|36313|36299.8|36295|388
1641441600000|2022-01-06 04:00:00|36306.3|36301.5|36311.8|36307|36318.8|36314|36304.8|36300|349
1641441900000|2022-01-06 04:05:00|36312.8|36308|36327.8|36323|36327.8|36323|36306.8|36302|391
1641442200000|2022-01-06 04:10:00|36327.3|36322.5|36322.8|36318|36328.3|36323.5|36317.3|36312.5|152
1641442500000|2022-01-06 04:15:00|36322.3|36317.5|36314.8|36310|36323.8|36319|36312.3|36307.5|150
1641442800000|2022-01-06 04:20:00|36315.8|36311|36319.3|36314.5|36326.8|36322|36315.8|36311|123
1641443100000|2022-01-06 04:25:00|36319.8|36315|36321.8|36317|36326.3|36321.5|36315.8|36311|130
1641443400000|2022-01-06 04:30:00|36322.3|36317.5|36320.8|36316|36323.3|36318.5|36316.3|36311.5|144
1641443700000|2022-01-06 04:35:00|36320.3|36315.5|36327.8|36323|36328.3|36323.5|36318.3|36313.5|161
1641444000000|2022-01-06 04:40:00|36328.3|36323.5|36311.8|36307|36330.3|36325.5|36301.3|36296.5|482
1641444300000|2022-01-06 04:45:00|36312.3|36307.5|36298.3|36293.5|36320.8|36316|36295.8|36291|155
1641444600000|2022-01-06 04:50:00|36297.8|36293|36300.8|36296|36306.8|36302|36295.8|36291|209
1641444900000|2022-01-06 04:55:00|36300.3|36295.5|36300.8|36296|36302.8|36298|36291.8|36287|225
1641445200000|2022-01-06 05:00:00|36301.3|36296.5|36290.8|36286|36302.8|36298|36289.3|36284.5|211
1641445500000|2022-01-06 05:05:00|36291.3|36286.5|36308.3|36303.5|36317.8|36313|36288.3|36283.5|225
1641445800000|2022-01-06 05:10:00|36308.8|36304|36306.8|36302|36311.8|36307|36292.8|36288|106
1641446100000|2022-01-06 05:15:00|36306.3|36301.5|36318.3|36313.5|36320.8|36316|36303.8|36299|125
1641446400000|2022-01-06 05:20:00|36317.8|36313|36324.3|36319.5|36326.3|36321.5|36309.3|36304.5|203
1641446700000|2022-01-06 05:25:00|36323.8|36319|36345.8|36341|36346.8|36342|36320.3|36315.5|237
1641447000000|2022-01-06 05:30:00|36344.8|36340|36322.3|36317.5|36345.8|36341|36321.8|36317|307
1641447300000|2022-01-06 05:35:00|36321.8|36317|36317.3|36312.5|36331.3|36326.5|36316.3|36311.5|204
1641447600000|2022-01-06 05:40:00|36317.8|36313|36318.3|36313.5|36324.3|36319.5|36307.3|36302.5|209
1641447900000|2022-01-06 05:45:00|36318.8|36314|36318.8|36314|36325.8|36321|36315.3|36310.5|79
1641448200000|2022-01-06 05:50:00|36319.3|36314.5|36302.3|36297.5|36321.8|36317|36300.3|36295.5|174
1641448500000|2022-01-06 05:55:00|36302.8|36298|36314.8|36310|36329.8|36325|36297.8|36293|209
1641448800000|2022-01-06 06:00:00|36316.3|36311.5|36315.8|36311|36322.3|36317.5|36297.3|36292.5|237
1641449100000|2022-01-06 06:05:00|36316.3|36311.5|36306.8|36302|36321.3|36316.5|36306.8|36302|58
1641449400000|2022-01-06 06:10:00|36308.3|36303.5|36297.3|36292.5|36313.8|36309|36294.8|36290|129
1641449700000|2022-01-06 06:15:00|36297.8|36293|36292.8|36288|36300.3|36295.5|36289.3|36284.5|177
1641450000000|2022-01-06 06:20:00|36292.3|36287.5|36305.8|36301|36305.8|36301|36284.8|36280|150
1641450300000|2022-01-06 06:25:00|36306.3|36301.5|36307.3|36302.5|36310.3|36305.5|36302.3|36297.5|207
1641450600000|2022-01-06 06:30:00|36307.8|36303|36304.8|36300|36313.3|36308.5|36304.3|36299.5|129
1641450900000|2022-01-06 06:35:00|36306.3|36301.5|36340.3|36335.5|36341.8|36337|36306.3|36301.5|180
1641451200000|2022-01-06 06:40:00|36339.3|36334.5|36346.3|36341.5|36346.3|36341.5|36330.3|36325.5|180
1641451500000|2022-01-06 06:45:00|36345.8|36341|36330.3|36325.5|36348.3|36343.5|36328.3|36323.5|80
1641451800000|2022-01-06 06:50:00|36330.8|36326|36325.3|36320.5|36331.3|36326.5|36320.3|36315.5|91
1641452100000|2022-01-06 06:55:00|36327.3|36322.5|36329.8|36325|36338.8|36334|36320.8|36316|163
1641452400000|2022-01-06 07:00:00|36329.2|36325.6|36375.2|36371.6|36376.2|36372.6|36320.7|36317.1|443
1641452700000|2022-01-06 07:05:00|36373.7|36370.1|36371.2|36367.6|36386.7|36383.1|36365.7|36362.1|328
1641453000000|2022-01-06 07:10:00|36369.2|36365.6|36390.2|36386.6|36390.2|36386.6|36367.2|36363.6|197
1641453300000|2022-01-06 07:15:00|36390.7|36387.1|36397.2|36393.6|36403.2|36399.6|36382.2|36378.6|294
1641453600000|2022-01-06 07:20:00|36396.7|36393.1|36431.2|36427.6|36431.2|36427.6|36395.2|36391.6|531
1641453900000|2022-01-06 07:25:00|36431.7|36428.1|36452.7|36449.1|36453.2|36449.6|36428.7|36425.1|543
1641454200000|2022-01-06 07:30:00|36452.2|36448.6|36405.2|36401.6|36466.7|36463.1|36403.7|36400.1|1064
1641454500000|2022-01-06 07:35:00|36404.7|36401.1|36448.2|36444.6|36448.7|36445.1|36401.7|36398.1|604
1641454800000|2022-01-06 07:40:00|36448.7|36445.1|36444.7|36441.1|36458.7|36455.1|36442.2|36438.6|531
1641455100000|2022-01-06 07:45:00|36443.2|36439.6|36421.2|36417.6|36445.2|36441.6|36408.7|36405.1|609
1641455400000|2022-01-06 07:50:00|36420.7|36417.1|36406.2|36402.6|36421.7|36418.1|36385.7|36382.1|727
1641455700000|2022-01-06 07:55:00|36407.2|36403.6|36402.7|36399.1|36413.2|36409.6|36394.2|36390.6|749
1641456000000|2022-01-06 08:00:00|36405.2|36401.6|36438.2|36434.6|36443.2|36439.6|36384.7|36381.1|2067
1641456300000|2022-01-06 08:05:00|36437.7|36434.1|36431.2|36427.6|36457.2|36453.6|36419.7|36416.1|1514
1641456600000|2022-01-06 08:10:00|36430.7|36427.1|36424.7|36421.1|36448.2|36444.6|36414.2|36410.6|1015
1641456900000|2022-01-06 08:15:00|36423.7|36420.1|36436.2|36432.6|36438.7|36435.1|36414.7|36411.1|759
1641457200000|2022-01-06 08:20:00|36435.7|36432.1|36383.2|36379.6|36442.2|36438.6|36381.2|36377.6|746
1641457500000|2022-01-06 08:25:00|36382.7|36379.1|36386.2|36382.6|36396.2|36392.6|36362.2|36358.6|916
1641457800000|2022-01-06 08:30:00|36385.7|36382.1|36384.7|36381.1|36401.2|36397.6|36369.2|36365.6|633
1641458100000|2022-01-06 08:35:00|36385.2|36381.6|36368.2|36364.6|36385.2|36381.6|36341.7|36338.1|519
1641458400000|2022-01-06 08:40:00|36369.2|36365.6|36372.2|36368.6|36395.2|36391.6|36362.2|36358.6|477
1641458700000|2022-01-06 08:45:00|36372.7|36369.1|36407.7|36404.1|36407.7|36404.1|36363.7|36360.1|642
1641459000000|2022-01-06 08:50:00|36406.7|36403.1|36415.7|36412.1|36416.2|36412.6|36375.2|36371.6|341
1641459300000|2022-01-06 08:55:00|36416.7|36413.1|36440.2|36436.6|36456.2|36452.6|36410.7|36407.1|569
1641459600000|2022-01-06 09:00:00|36440.7|36437.1|36423.2|36419.6|36461.2|36457.6|36407.2|36403.6|860
1641459900000|2022-01-06 09:05:00|36423.7|36420.1|36430.2|36426.6|36438.2|36434.6|36413.7|36410.1|562
1641460200000|2022-01-06 09:10:00|36430.7|36427.1|36442.2|36438.6|36450.7|36447.1|36428.7|36425.1|251
1641460500000|2022-01-06 09:15:00|36442.7|36439.1|36448.2|36444.6|36456.2|36452.6|36431.2|36427.6|545
1641460800000|2022-01-06 09:20:00|36447.7|36444.1|36463.7|36460.1|36463.7|36460.1|36437.2|36433.6|466
1641461100000|2022-01-06 09:25:00|36464.2|36460.6|36426.7|36423.1|36471.7|36468.1|36426.7|36423.1|449
1641461400000|2022-01-06 09:30:00|36426.2|36422.6|36414.7|36411.1|36439.2|36435.6|36411.7|36408.1|429
1641461700000|2022-01-06 09:35:00|36414.2|36410.6|36423.2|36419.6|36429.7|36426.1|36406.2|36402.6|318
1641462000000|2022-01-06 09:40:00|36423.7|36420.1|36420.2|36416.6|36427.2|36423.6|36410.2|36406.6|281
1641462300000|2022-01-06 09:45:00|36419.7|36416.1|36420.7|36417.1|36426.2|36422.6|36411.2|36407.6|239
1641462600000|2022-01-06 09:50:00|36420.2|36416.6|36426.2|36422.6|36446.2|36442.6|36417.7|36414.1|329
1641462900000|2022-01-06 09:55:00|36425.7|36422.1|36439.7|36436.1|36442.2|36438.6|36386.7|36383.1|1139
1641463200000|2022-01-06 10:00:00|36440.2|36436.6|36442.7|36439.1|36446.7|36443.1|36427.7|36424.1|384
1641463500000|2022-01-06 10:05:00|36442.2|36438.6|36449.2|36445.6|36456.7|36453.1|36437.7|36434.1|663
1641463800000|2022-01-06 10:10:00|36449.7|36446.1|36454.2|36450.6|36465.2|36461.6|36448.2|36444.6|763
1641464100000|2022-01-06 10:15:00|36453.7|36450.1|36454.7|36451.1|36461.2|36457.6|36446.7|36443.1|396
1641464400000|2022-01-06 10:20:00|36455.7|36452.1|36481.2|36477.6|36487.7|36484.1|36455.7|36452.1|582
1641464700000|2022-01-06 10:25:00|36481.7|36478.1|36482.7|36479.1|36489.7|36486.1|36469.7|36466.1|628
1641465000000|2022-01-06 10:30:00|36483.2|36479.6|36497.7|36494.1|36501.2|36497.6|36476.2|36472.6|408
1641465300000|2022-01-06 10:35:00|36498.2|36494.6|36521.7|36518.1|36521.7|36518.1|36497.7|36494.1|519
1641465600000|2022-01-06 10:40:00|36522.2|36518.6|36491.7|36488.1|36530.2|36526.6|36471.2|36467.6|922
1641465900000|2022-01-06 10:45:00|36491.2|36487.6|36504.7|36501.1|36510.2|36506.6|36487.2|36483.6|407
1641466200000|2022-01-06 10:50:00|36505.2|36501.6|36487.2|36483.6|36514.2|36510.6|36484.2|36480.6|506
1641466500000|2022-01-06 10:55:00|36486.7|36483.1|36504.7|36501.1|36510.2|36506.6|36486.7|36483.1|394
1641466800000|2022-01-06 11:00:00|36506.2|36502.6|36518.7|36515.1|36525.2|36521.6|36496.7|36493.1|486
1641467100000|2022-01-06 11:05:00|36519.2|36515.6|36498.2|36494.6|36529.2|36525.6|36496.2|36492.6|432
1641467400000|2022-01-06 11:10:00|36498.7|36495.1|36496.7|36493.1|36505.7|36502.1|36491.2|36487.6|275
1641467700000|2022-01-06 11:15:00|36497.2|36493.6|36505.2|36501.6|36511.7|36508.1|36491.2|36487.6|276
1641468000000|2022-01-06 11:20:00|36505.7|36502.1|36491.2|36487.6|36513.7|36510.1|36488.2|36484.6|350
1641468300000|2022-01-06 11:25:00|36491.7|36488.1|36493.2|36489.6|36510.7|36507.1|36488.2|36484.6|406
1641468600000|2022-01-06 11:30:00|36492.7|36489.1|36502.2|36498.6|36509.2|36505.6|36481.7|36478.1|270
1641468900000|2022-01-06 11:35:00|36501.7|36498.1|36481.2|36477.6|36505.2|36501.6|36476.7|36473.1|348
1641469200000|2022-01-06 11:40:00|36481.7|36478.1|36483.7|36480.1|36501.2|36497.6|36477.7|36474.1|327
1641469500000|2022-01-06 11:45:00|36484.2|36480.6|36466.2|36462.6|36488.2|36484.6|36461.2|36457.6|477
1641469800000|2022-01-06 11:50:00|36465.7|36462.1|36494.7|36491.1|36495.7|36492.1|36465.7|36462.1|297
1641470100000|2022-01-06 11:55:00|36495.2|36491.6|36480.7|36477.1|36497.7|36494.1|36475.2|36471.6|341
1641470400000|2022-01-06 12:00:00|36479.7|36476.1|36511.2|36507.6|36520.2|36516.6|36477.2|36473.6|884
1641470700000|2022-01-06 12:05:00|36510.7|36507.1|36516.2|36512.6|36521.7|36518.1|36504.7|36501.1|286
1641471000000|2022-01-06 12:10:00|36515.7|36512.1|36522.2|36518.6|36527.7|36524.1|36509.7|36506.1|312
1641471300000|2022-01-06 12:15:00|36521.7|36518.1|36514.7|36511.1|36527.7|36524.1|36514.2|36510.6|219
1641471600000|2022-01-06 12:20:00|36515.2|36511.6|36500.7|36497.1|36518.7|36515.1|36490.7|36487.1|516
1641471900000|2022-01-06 12:25:00|36501.2|36497.6|36477.7|36474.1|36504.2|36500.6|36474.7|36471.1|692
1641472200000|2022-01-06 12:30:00|36478.2|36474.6|36488.2|36484.6|36497.2|36493.6|36473.7|36470.1|440
1641472500000|2022-01-06 12:35:00|36488.7|36485.1|36507.7|36504.1|36517.2|36513.6|36484.7|36481.1|545
1641472800000|2022-01-06 12:40:00|36507.2|36503.6|36489.7|36486.1|36507.7|36504.1|36486.2|36482.6|329
1641473100000|2022-01-06 12:45:00|36490.2|36486.6|36484.2|36480.6|36492.7|36489.1|36472.7|36469.1|456
1641473400000|2022-01-06 12:50:00|36483.7|36480.1|36496.2|36492.6|36501.7|36498.1|36478.2|36474.6|403
1641473700000|2022-01-06 12:55:00|36496.7|36493.1|36500.2|36496.6|36503.7|36500.1|36488.7|36485.1|382
1641474000000|2022-01-06 13:00:00|36499.7|36496.1|36496.2|36492.6|36512.2|36508.6|36484.7|36481.1|763
1641474300000|2022-01-06 13:05:00|36496.7|36493.1|36507.7|36504.1|36510.7|36507.1|36490.2|36486.6|351
1641474600000|2022-01-06 13:10:00|36507.2|36503.6|36505.2|36501.6|36512.7|36509.1|36497.2|36493.6|516
1641474900000|2022-01-06 13:15:00|36505.7|36502.1|36526.7|36523.1|36528.2|36524.6|36504.2|36500.6|612
1641475200000|2022-01-06 13:20:00|36527.2|36523.6|36516.7|36513.1|36540.7|36537.1|36512.7|36509.1|1012
1641475500000|2022-01-06 13:25:00|36517.2|36513.6|36520.7|36517.1|36523.7|36520.1|36509.7|36506.1|274
1641475800000|2022-01-06 13:30:00|36520.2|36516.6|36502.2|36498.6|36524.2|36520.6|36496.7|36493.1|802
1641476100000|2022-01-06 13:35:00|36502.7|36499.1|36508.7|36505.1|36512.2|36508.6|36498.2|36494.6|388
1641476400000|2022-01-06 13:40:00|36508.2|36504.6|36510.2|36506.6|36515.2|36511.6|36495.2|36491.6|468
1641476700000|2022-01-06 13:45:00|36510.7|36507.1|36486.2|36482.6|36512.7|36509.1|36483.7|36480.1|455
1641477000000|2022-01-06 13:50:00|36484.2|36480.6|36499.7|36496.1|36502.7|36499.1|36478.7|36475.1|336
1641477300000|2022-01-06 13:55:00|36499.2|36495.6|36500.2|36496.6|36502.2|36498.6|36490.7|36487.1|378
1641477600000|2022-01-06 14:00:00|36499.7|36496.1|36503.2|36499.6|36507.7|36504.1|36493.7|36490.1|462
1641477900000|2022-01-06 14:05:00|36502.7|36499.1|36474.2|36470.6|36505.2|36501.6|36469.2|36465.6|632
1641478200000|2022-01-06 14:10:00|36474.7|36471.1|36473.7|36470.1|36482.2|36478.6|36460.2|36456.6|595
1641478500000|2022-01-06 14:15:00|36472.7|36469.1|36464.2|36460.6|36476.7|36473.1|36463.2|36459.6|596
1641478800000|2022-01-06 14:20:00|36464.7|36461.1|36477.2|36473.6|36481.2|36477.6|36463.7|36460.1|469
1641479100000|2022-01-06 14:25:00|36476.7|36473.1|36415.7|36412.1|36480.2|36476.6|36410.7|36407.1|2769
1641479400000|2022-01-06 14:30:00|36415.1|36412.7|36395.1|36392.7|36445.6|36443.2|36309.6|36307.2|9933
1641479700000|2022-01-06 14:35:00|36397.6|36395.2|36444.6|36442.2|36455.1|36452.7|36340.6|36338.2|5992
1641480000000|2022-01-06 14:40:00|36446.6|36444.2|36427.1|36424.7|36469.6|36467.2|36400.1|36397.7|5698
1641480300000|2022-01-06 14:45:00|36426.6|36424.2|36350.1|36347.7|36426.6|36424.2|36339.1|36336.7|4940
1641480600000|2022-01-06 14:50:00|36351.6|36349.2|36298.1|36295.7|36380.1|36377.7|36292.1|36289.7|6095
1641480900000|2022-01-06 14:55:00|36297.6|36295.2|36250.1|36247.7|36330.1|36327.7|36237.6|36235.2|5634
1641481200000|2022-01-06 15:00:00|36249.6|36247.2|36237.1|36234.7|36289.1|36286.7|36222.1|36219.7|6665
1641481500000|2022-01-06 15:05:00|36236.1|36233.7|36245.1|36242.7|36277.1|36274.7|36203.1|36200.7|6066
1641481800000|2022-01-06 15:10:00|36243.1|36240.7|36245.6|36243.2|36268.6|36266.2|36205.1|36202.7|4944
1641482100000|2022-01-06 15:15:00|36244.1|36241.7|36223.6|36221.2|36273.1|36270.7|36215.1|36212.7|4863
1641482400000|2022-01-06 15:20:00|36224.1|36221.7|36280.1|36277.7|36284.1|36281.7|36223.1|36220.7|3858
1641482700000|2022-01-06 15:25:00|36279.1|36276.7|36267.1|36264.7|36361.1|36358.7|36266.1|36263.7|6086
1641483000000|2022-01-06 15:30:00|36266.1|36263.7|36326.6|36324.2|36353.1|36350.7|36265.6|36263.2|4986
1641483300000|2022-01-06 15:35:00|36327.1|36324.7|36338.1|36335.7|36353.6|36351.2|36300.1|36297.7|3698
1641483600000|2022-01-06 15:40:00|36341.1|36338.7|36353.1|36350.7|36371.1|36368.7|36321.6|36319.2|3046
1641483900000|2022-01-06 15:45:00|36354.6|36352.2|36361.6|36359.2|36380.6|36378.2|36326.6|36324.2|3659
1641484200000|2022-01-06 15:50:00|36362.1|36359.7|36307.1|36304.7|36364.1|36361.7|36296.6|36294.2|3303
1641484500000|2022-01-06 15:55:00|36307.6|36305.2|36276.1|36273.7|36372.1|36369.7|36270.1|36267.7|4983
1641484800000|2022-01-06 16:00:00|36276.6|36274.2|36241.6|36239.2|36290.1|36287.7|36225.1|36222.7|4281
1641485100000|2022-01-06 16:05:00|36241.1|36238.7|36275.1|36272.7|36279.6|36277.2|36225.1|36222.7|2448
1641485400000|2022-01-06 16:10:00|36275.6|36273.2|36298.1|36295.7|36316.6|36314.2|36267.1|36264.7|1684
1641485700000|2022-01-06 16:15:00|36296.1|36293.7|36299.1|36296.7|36349.1|36346.7|36289.1|36286.7|3682
1641486000000|2022-01-06 16:20:00|36298.6|36296.2|36323.6|36321.2|36325.6|36323.2|36279.6|36277.2|1393
1641486300000|2022-01-06 16:25:00|36323.1|36320.7|36289.6|36287.2|36325.6|36323.2|36287.1|36284.7|1255
1641486600000|2022-01-06 16:30:00|36289.1|36286.7|36285.1|36282.7|36309.6|36307.2|36276.1|36273.7|1834
1641486900000|2022-01-06 16:35:00|36285.6|36283.2|36293.6|36291.2|36319.1|36316.7|36284.6|36282.2|1538
1641487200000|2022-01-06 16:40:00|36293.1|36290.7|36273.6|36271.2|36296.6|36294.2|36266.1|36263.7|1519
1641487500000|2022-01-06 16:45:00|36273.1|36270.7|36292.6|36290.2|36296.1|36293.7|36260.6|36258.2|1614
1641487800000|2022-01-06 16:50:00|36293.1|36290.7|36310.1|36307.7|36313.1|36310.7|36273.6|36271.2|1468
1641488100000|2022-01-06 16:55:00|36309.1|36306.7|36330.1|36327.7|36335.1|36332.7|36295.1|36292.7|1703
1641488400000|2022-01-06 17:00:00|36330.6|36328.2|36297.1|36294.7|36331.6|36329.2|36291.6|36289.2|993
1641488700000|2022-01-06 17:05:00|36296.6|36294.2|36350.1|36347.7|36355.6|36353.2|36281.6|36279.2|1188
1641489000000|2022-01-06 17:10:00|36349.6|36347.2|36325.1|36322.7|36350.6|36348.2|36318.1|36315.7|939
1641489300000|2022-01-06 17:15:00|36325.6|36323.2|36323.6|36321.2|36338.1|36335.7|36310.1|36307.7|824
1641489600000|2022-01-06 17:20:00|36323.1|36320.7|36334.6|36332.2|36366.1|36363.7|36315.6|36313.2|1179
1641489900000|2022-01-06 17:25:00|36334.1|36331.7|36366.6|36364.2|36374.6|36372.2|36327.6|36325.2|1085
1641490200000|2022-01-06 17:30:00|36366.1|36363.7|36373.1|36370.7|36380.6|36378.2|36357.1|36354.7|1181
1641490500000|2022-01-06 17:35:00|36373.6|36371.2|36391.6|36389.2|36412.1|36409.7|36361.1|36358.7|2653
1641490800000|2022-01-06 17:40:00|36392.8|36390.4|36443.8|36441.4|36452.8|36450.4|36382.3|36379.9|2296
1641491100000|2022-01-06 17:45:00|36443.3|36440.9|36421.3|36418.9|36452.3|36449.9|36410.8|36408.4|1382
1641491400000|2022-01-06 17:50:00|36420.8|36418.4|36401.3|36398.9|36422.8|36420.4|36389.3|36386.9|1405
1641491700000|2022-01-06 17:55:00|36401.8|36399.4|36377.3|36374.9|36406.8|36404.4|36376.8|36374.4|848
1641492000000|2022-01-06 18:00:00|36378.8|36376.4|36383.3|36380.9|36388.3|36385.9|36364.3|36361.9|1000
1641492300000|2022-01-06 18:05:00|36383.8|36381.4|36384.3|36381.9|36392.8|36390.4|36360.3|36357.9|635
1641492600000|2022-01-06 18:10:00|36382.8|36380.4|36378.3|36375.9|36393.3|36390.9|36367.3|36364.9|469
1641492900000|2022-01-06 18:15:00|36378.8|36376.4|36363.3|36360.9|36379.8|36377.4|36325.3|36322.9|1280
1641493200000|2022-01-06 18:20:00|36362.3|36359.9|36308.3|36305.9|36369.3|36366.9|36306.3|36303.9|922
1641493500000|2022-01-06 18:25:00|36308.8|36306.4|36289.8|36287.4|36313.3|36310.9|36283.3|36280.9|1046
1641493800000|2022-01-06 18:30:00|36289.3|36286.9|36285.8|36283.4|36298.8|36296.4|36263.8|36261.4|932
1641494100000|2022-01-06 18:35:00|36285.3|36282.9|36267.8|36265.4|36299.3|36296.9|36257.3|36254.9|1164
1641494400000|2022-01-06 18:40:00|36267.3|36264.9|36266.3|36263.9|36276.3|36273.9|36254.3|36251.9|741
1641494700000|2022-01-06 18:45:00|36264.3|36261.9|36260.3|36257.9|36285.3|36282.9|36247.8|36245.4|1156
1641495000000|2022-01-06 18:50:00|36259.8|36257.4|36278.8|36276.4|36279.3|36276.9|36241.3|36238.9|917
1641495300000|2022-01-06 18:55:00|36279.3|36276.9|36289.8|36287.4|36295.8|36293.4|36270.8|36268.4|1088
1641495600000|2022-01-06 19:00:00|36289.3|36286.9|36265.8|36263.4|36303.8|36301.4|36264.3|36261.9|1625
1641495900000|2022-01-06 19:05:00|36265.3|36262.9|36292.8|36290.4|36299.8|36297.4|36253.8|36251.4|1232
1641496200000|2022-01-06 19:10:00|36292.3|36289.9|36271.3|36268.9|36326.3|36323.9|36261.8|36259.4|2090
1641496500000|2022-01-06 19:15:00|36270.8|36268.4|36272.8|36270.4|36305.8|36303.4|36266.3|36263.9|822
1641496800000|2022-01-06 19:20:00|36273.3|36270.9|36257.3|36254.9|36281.3|36278.9|36244.8|36242.4|992
1641497100000|2022-01-06 19:25:00|36256.8|36254.4|36272.8|36270.4|36278.8|36276.4|36254.3|36251.9|628
1641497400000|2022-01-06 19:30:00|36272.3|36269.9|36279.8|36277.4|36296.3|36293.9|36252.3|36249.9|1161
1641497700000|2022-01-06 19:35:00|36279.3|36276.9|36293.8|36291.4|36299.3|36296.9|36276.3|36273.9|823
1641498000000|2022-01-06 19:40:00|36293.3|36290.9|36285.8|36283.4|36296.3|36293.9|36269.8|36267.4|676
1641498300000|2022-01-06 19:45:00|36286.3|36283.9|36307.8|36305.4|36317.8|36315.4|36285.8|36283.4|1233
1641498600000|2022-01-06 19:50:00|36308.3|36305.9|36326.3|36323.9|36328.3|36325.9|36300.8|36298.4|835
1641498900000|2022-01-06 19:55:00|36325.8|36323.4|36328.3|36325.9|36345.3|36342.9|36315.3|36312.9|1117
1641499200000|2022-01-06 20:00:00|36327.8|36325.4|36358.8|36356.4|36362.3|36359.9|36325.8|36323.4|1091
1641499500000|2022-01-06 20:05:00|36359.3|36356.9|36333.8|36331.4|36371.3|36368.9|36328.3|36325.9|1242
1641499800000|2022-01-06 20:10:00|36333.3|36330.9|36311.8|36309.4|36350.3|36347.9|36310.8|36308.4|1532
1641500100000|2022-01-06 20:15:00|36312.8|36310.4|36272.3|36269.9|36317.3|36314.9|36265.8|36263.4|1504
1641500400000|2022-01-06 20:20:00|36271.8|36269.4|36285.6|36283.2|36287.8|36285.4|36261.3|36258.9|1101
1641500700000|2022-01-06 20:25:00|36284.6|36282.2|36307.6|36305.2|36311.1|36308.7|36272.6|36270.2|1301
1641501000000|2022-01-06 20:30:00|36307.1|36304.7|36264.6|36262.2|36314.6|36312.2|36253.1|36250.7|1647
1641501300000|2022-01-06 20:35:00|36264.1|36261.7|36254.1|36251.7|36282.1|36279.7|36238.6|36236.2|2456
1641501600000|2022-01-06 20:40:00|36254.6|36252.2|36262.6|36260.2|36273.1|36270.7|36237.1|36234.7|2201
1641501900000|2022-01-06 20:45:00|36262.1|36259.7|36230.6|36228.2|36270.6|36268.2|36225.6|36223.2|1852
1641502200000|2022-01-06 20:50:00|36231.1|36228.7|36242.1|36239.7|36262.6|36260.2|36223.1|36220.7|4275
1641502500000|2022-01-06 20:55:00|36241.1|36238.7|36242.6|36240.2|36263.6|36261.2|36201.6|36199.2|6027
1641502800000|2022-01-06 21:00:00|36238.4|36236|36254.6|36249.8|36255.6|36250.8|36225.1|36220.3|1733
1641503100000|2022-01-06 21:05:00|36252.6|36247.8|36262.6|36257.8|36277.6|36272.8|36248.6|36243.8|1040
1641503400000|2022-01-06 21:10:00|36263.1|36258.3|36254.6|36249.8|36270.1|36265.3|36246.6|36241.8|1115
1641503700000|2022-01-06 21:15:00|36253.6|36248.8|36259.6|36254.8|36265.1|36260.3|36251.6|36246.8|211
1641504000000|2022-01-06 21:20:00|36259.1|36254.3|36269.6|36264.8|36269.6|36264.8|36258.1|36253.3|86
1641504300000|2022-01-06 21:25:00|36270.1|36265.3|36264.1|36259.3|36271.1|36266.3|36264.1|36259.3|133
1641504600000|2022-01-06 21:30:00|36264.6|36259.8|36261.6|36256.8|36273.6|36268.8|36260.1|36255.3|130
1641504900000|2022-01-06 21:35:00|36262.1|36257.3|36254.1|36249.3|36266.6|36261.8|36250.6|36245.8|176
1641505200000|2022-01-06 21:40:00|36254.6|36249.8|36277.1|36272.3|36284.1|36279.3|36253.6|36248.8|273
1641505500000|2022-01-06 21:45:00|36277.6|36272.8|36281.1|36276.3|36288.1|36283.3|36277.6|36272.8|135
1641505800000|2022-01-06 21:50:00|36281.6|36276.8|36287.6|36282.8|36289.6|36284.8|36280.6|36275.8|82
1641506100000|2022-01-06 21:55:00|36288.1|36283.3|36288.3|36278.5|36288.6|36283.8|36277.1|36272.3|107
1641506400000|2022-01-06 22:00:00|36289.3|36279.5|36290.6|36280.8|36290.6|36280.8|36285.4|36275.6|0
1641506700000|2022-01-06 22:05:00|36290.9|36281.1|36286.9|36277.1|36290.9|36281.1|36286.9|36277.1|0
1641507000000|2022-01-06 22:10:00|36286.6|36276.8|36290.5|36280.7|36290.8|36281|36286.5|36276.7|0
1641507300000|2022-01-06 22:15:00|36290.8|36281|36290.4|36280.6|36291|36281.2|36290.4|36280.6|0
1641507600000|2022-01-06 22:20:00|36291|36281.2|36291.1|36281.3|36291.1|36281.3|36291|36281.2|0
1641507900000|2022-01-06 22:25:00|36291.2|36281.4|36286.8|36277|36291.4|36281.6|36283.7|36273.9|0
1641508200000|2022-01-06 22:30:00|36287.4|36277.6|36285|36275.2|36287.4|36277.6|36284.8|36275|0
1641508500000|2022-01-06 22:35:00|36284.8|36275|36285.7|36275.9|36286.6|36276.8|36284.6|36274.8|0
1641508800000|2022-01-06 22:40:00|36285.9|36276.1|36285.9|36276.1|36286.4|36276.6|36285.3|36275.5|0
1641509100000|2022-01-06 22:45:00|36285.5|36275.7|36285.9|36276.1|36285.9|36276.1|36285.5|36275.7|0
1641509400000|2022-01-06 22:50:00|36286.2|36276.4|36286.8|36277|36287.4|36277.6|36286.2|36276.4|0
1641509700000|2022-01-06 22:55:00|36287.3|36277.5|36292.3|36282.5|36292.3|36282.5|36287.1|36277.3|0
1641510000000|2022-01-06 23:00:00|36292.6|36287.8|36298.1|36293.3|36318.6|36313.8|36292.6|36287.8|539
1641510300000|2022-01-06 23:05:00|36297.6|36292.8|36305.1|36300.3|36311.6|36306.8|36294.6|36289.8|329
1641510600000|2022-01-06 23:10:00|36305.6|36300.8|36297.1|36292.3|36308.6|36303.8|36296.6|36291.8|87
1641510900000|2022-01-06 23:15:00|36296.6|36291.8|36305.1|36300.3|36306.6|36301.8|36288.1|36283.3|123
1641511200000|2022-01-06 23:20:00|36306.1|36301.3|36299.1|36294.3|36309.6|36304.8|36297.1|36292.3|114
1641511500000|2022-01-06 23:25:00|36298.6|36293.8|36304.1|36299.3|36305.1|36300.3|36295.6|36290.8|103
1641511800000|2022-01-06 23:30:00|36304.6|36299.8|36305.6|36300.8|36313.6|36308.8|36299.1|36294.3|118
1641512100000|2022-01-06 23:35:00|36306.1|36301.3|36311.1|36306.3|36315.1|36310.3|36305.1|36300.3|120
1641512400000|2022-01-06 23:40:00|36310.6|36305.8|36301.1|36296.3|36312.6|36307.8|36300.1|36295.3|128
1641512700000|2022-01-06 23:45:00|36301.6|36296.8|36299.6|36294.8|36308.6|36303.8|36292.1|36287.3|123
1641513000000|2022-01-06 23:50:00|36300.1|36295.3|36312.1|36307.3|36312.1|36307.3|36297.1|36292.3|83
1641513300000|2022-01-06 23:55:00|36311.6|36306.8|36304.6|36299.8|36311.6|36306.8|36304.6|36299.8|57
1641513600000|2022-01-07 00:00:00|36305.1|36300.3|36321.6|36316.8|36329.1|36324.3|36295.6|36290.8|554
1641513900000|2022-01-07 00:05:00|36321.1|36316.3|36325.1|36320.3|36330.1|36325.3|36317.6|36312.8|75
1641514200000|2022-01-07 00:10:00|36325.6|36320.8|36334.6|36329.8|36339.6|36334.8|36315.1|36310.3|182
1641514500000|2022-01-07 00:15:00|36335.1|36330.3|36334.6|36329.8|36338.6|36333.8|36328.1|36323.3|142
1641514800000|2022-01-07 00:20:00|36335.1|36330.3|36334.6|36329.8|36337.6|36332.8|36328.6|36323.8|75
1641515100000|2022-01-07 00:25:00|36335.1|36330.3|36325.6|36320.8|36337.6|36332.8|36323.6|36318.8|349
1641515400000|2022-01-07 00:30:00|36326.1|36321.3|36333.6|36328.8|36337.6|36332.8|36318.6|36313.8|211
1641515700000|2022-01-07 00:35:00|36333.1|36328.3|36334.6|36329.8|36337.1|36332.3|36328.1|36323.3|91
1641516000000|2022-01-07 00:40:00|36335.1|36330.3|36332.6|36327.8|36340.6|36335.8|36331.6|36326.8|77
1641516300000|2022-01-07 00:45:00|36333.1|36328.3|36326.6|36321.8|36335.6|36330.8|36325.6|36320.8|82
1641516600000|2022-01-07 00:50:00|36327.1|36322.3|36319.1|36314.3|36327.6|36322.8|36319.1|36314.3|64
1641516900000|2022-01-07 00:55:00|36319.6|36314.8|36321.6|36316.8|36325.1|36320.3|36314.1|36309.3|110
1641517200000|2022-01-07 01:00:00|36322.1|36317.3|36333.6|36328.8|36334.6|36329.8|36317.6|36312.8|132
1641517500000|2022-01-07 01:05:00|36334.1|36329.3|36312.1|36307.3|36336.6|36331.8|36310.6|36305.8|357
1641517800000|2022-01-07 01:10:00|36312.6|36307.8|36314.6|36309.8|36317.6|36312.8|36306.6|36301.8|204
1641518100000|2022-01-07 01:15:00|36315.1|36310.3|36309.6|36304.8|36320.6|36315.8|36304.6|36299.8|147
1641518400000|2022-01-07 01:20:00|36309.1|36304.3|36309.1|36304.3|36317.1|36312.3|36307.6|36302.8|224
1641518700000|2022-01-07 01:25:00|36308.1|36303.3|36311.6|36306.8|36316.1|36311.3|36306.6|36301.8|82
1641519000000|2022-01-07 01:30:00|36312.1|36307.3|36323.6|36318.8|36326.6|36321.8|36309.1|36304.3|195
1641519300000|2022-01-07 01:35:00|36321.6|36316.8|36301.6|36296.8|36322.1|36317.3|36297.1|36292.3|148
1641519600000|2022-01-07 01:40:00|36301.1|36296.3|36295.6|36290.8|36307.1|36302.3|36289.6|36284.8|260
1641519900000|2022-01-07 01:45:00|36296.1|36291.3|36293.6|36288.8|36313.1|36308.3|36292.6|36287.8|143
1641520200000|2022-01-07 01:50:00|36291.6|36286.8|36295.6|36290.8|36306.6|36301.8|36289.6|36284.8|360
1641520500000|2022-01-07 01:55:00|36296.1|36291.3|36313.6|36308.8|36315.1|36310.3|36293.6|36288.8|100
1641520800000|2022-01-07 02:00:00|36314.1|36309.3|36277.1|36272.3|36314.1|36309.3|36274.1|36269.3|392
1641521100000|2022-01-07 02:05:00|36276.1|36271.3|36284.1|36279.3|36290.1|36285.3|36270.6|36265.8|667
1641521400000|2022-01-07 02:10:00|36283.6|36278.8|36287.1|36282.3|36294.6|36289.8|36282.6|36277.8|199
1641521700000|2022-01-07 02:15:00|36287.6|36282.8|36286.1|36281.3|36293.6|36288.8|36269.1|36264.3|304
1641522000000|2022-01-07 02:20:00|36285.6|36280.8|36298.6|36293.8|36302.6|36297.8|36283.6|36278.8|150
1641522300000|2022-01-07 02:25:00|36298.1|36293.3|36293.6|36288.8|36299.6|36294.8|36291.6|36286.8|59
1641522600000|2022-01-07 02:30:00|36293.1|36288.3|36287.6|36282.8|36298.6|36293.8|36279.6|36274.8|78
1641522900000|2022-01-07 02:35:00|36288.1|36283.3|36279.1|36274.3|36293.1|36288.3|36276.6|36271.8|104
1641523200000|2022-01-07 02:40:00|36279.6|36274.8|36283.1|36278.3|36285.6|36280.8|36278.6|36273.8|59
1641523500000|2022-01-07 02:45:00|36283.6|36278.8|36283.6|36278.8|36284.1|36279.3|36273.6|36268.8|45
1641523800000|2022-01-07 02:50:00|36283.1|36278.3|36297.1|36292.3|36298.6|36293.8|36283.1|36278.3|67
1641524100000|2022-01-07 02:55:00|36296.6|36291.8|36302.6|36297.8|36308.6|36303.8|36296.6|36291.8|80
1641524400000|2022-01-07 03:00:00|36302.1|36297.3|36301.6|36296.8|36308.1|36303.3|36295.6|36290.8|66
1641524700000|2022-01-07 03:05:00|36302.1|36297.3|36306.6|36301.8|36314.1|36309.3|36301.6|36296.8|75
1641525000000|2022-01-07 03:10:00|36307.1|36302.3|36304.1|36299.3|36309.1|36304.3|36301.1|36296.3|58
1641525300000|2022-01-07 03:15:00|36303.6|36298.8|36306.1|36301.3|36309.6|36304.8|36298.6|36293.8|40
1641525600000|2022-01-07 03:20:00|36306.6|36301.8|36334.6|36329.8|36335.1|36330.3|36306.1|36301.3|137
1641525900000|2022-01-07 03:25:00|36335.1|36330.3|36328.6|36323.8|36338.6|36333.8|36323.6|36318.8|191
1641526200000|2022-01-07 03:30:00|36329.1|36324.3|36315.1|36310.3|36329.6|36324.8|36311.6|36306.8|147
1641526500000|2022-01-07 03:35:00|36315.6|36310.8|36315.6|36310.8|36319.1|36314.3|36307.6|36302.8|93
1641526800000|2022-01-07 03:40:00|36315.1|36310.3|36312.6|36307.8|36319.1|36314.3|36309.6|36304.8|33
1641527100000|2022-01-07 03:45:00|36313.1|36308.3|36301.6|36296.8|36317.6|36312.8|36300.1|36295.3|121
1641527400000|2022-01-07 03:50:00|36302.1|36297.3|36301.6|36296.8|36309.1|36304.3|36298.1|36293.3|79
1641527700000|2022-01-07 03:55:00|36302.1|36297.3|36304.6|36299.8|36309.1|36304.3|36299.1|36294.3|30
1641528000000|2022-01-07 04:00:00|36304.1|36299.3|36302.6|36297.8|36306.1|36301.3|36298.6|36293.8|57
1641528300000|2022-01-07 04:05:00|36303.1|36298.3|36302.6|36297.8|36311.1|36306.3|36301.1|36296.3|28
1641528600000|2022-01-07 04:10:00|36302.1|36297.3|36300.6|36295.8|36305.6|36300.8|36298.6|36293.8|54
1641528900000|2022-01-07 04:15:00|36301.1|36296.3|36292.6|36287.8|36306.1|36301.3|36289.1|36284.3|137
1641529200000|2022-01-07 04:20:00|36292.1|36287.3|36297.1|36292.3|36301.1|36296.3|36290.1|36285.3|99
1641529500000|2022-01-07 04:25:00|36297.6|36292.8|36304.6|36299.8|36305.6|36300.8|36297.6|36292.8|31
1641529800000|2022-01-07 04:30:00|36304.1|36299.3|36306.1|36301.3|36308.6|36303.8|36298.1|36293.3|100
1641530100000|2022-01-07 04:35:00|36306.6|36301.8|36300.6|36295.8|36308.1|36303.3|36298.1|36293.3|97
1641530400000|2022-01-07 04:40:00|36301.1|36296.3|36307.6|36302.8|36307.6|36302.8|36296.6|36291.8|34
1641530700000|2022-01-07 04:45:00|36308.1|36303.3|36307.6|36302.8|36318.1|36313.3|36306.6|36301.8|71
1641531000000|2022-01-07 04:50:00|36307.1|36302.3|36314.6|36309.8|36316.6|36311.8|36305.6|36300.8|59
1641531300000|2022-01-07 04:55:00|36315.1|36310.3|36316.6|36311.8|36319.6|36314.8|36308.1|36303.3|72
1641531600000|2022-01-07 05:00:00|36317.1|36312.3|36325.6|36320.8|36328.6|36323.8|36315.6|36310.8|102
1641531900000|2022-01-07 05:05:00|36325.1|36320.3|36310.1|36305.3|36329.1|36324.3|36309.6|36304.8|83
1641532200000|2022-01-07 05:10:00|36309.6|36304.8|36314.6|36309.8|36318.1|36313.3|36291.6|36286.8|234
1641532500000|2022-01-07 05:15:00|36314.1|36309.3|36321.6|36316.8|36321.6|36316.8|36309.6|36304.8|29
1641532800000|2022-01-07 05:20:00|36321.1|36316.3|36319.1|36314.3|36321.6|36316.8|36313.1|36308.3|18
1641533100000|2022-01-07 05:25:00|36318.6|36313.8|36307.6|36302.8|36321.6|36316.8|36305.6|36300.8|99
1641533400000|2022-01-07 05:30:00|36308.1|36303.3|36308.6|36303.8|36316.1|36311.3|36303.6|36298.8|68
1641533700000|2022-01-07 05:35:00|36309.1|36304.3|36315.6|36310.8|36317.1|36312.3|36304.6|36299.8|65
1641534000000|2022-01-07 05:40:00|36315.1|36310.3|36308.6|36303.8|36315.1|36310.3|36306.6|36301.8|49
1641534300000|2022-01-07 05:45:00|36308.1|36303.3|36315.1|36310.3|36318.1|36313.3|36304.6|36299.8|70
1641534600000|2022-01-07 05:50:00|36314.6|36309.8|36316.6|36311.8|36318.6|36313.8|36309.1|36304.3|61
1641534900000|2022-01-07 05:55:00|36317.1|36312.3|36330.6|36325.8|36333.6|36328.8|36317.1|36312.3|104
1641535200000|2022-01-07 06:00:00|36330.1|36325.3|36317.6|36312.8|36331.6|36326.8|36315.6|36310.8|120
1641535500000|2022-01-07 06:05:00|36318.1|36313.3|36319.6|36314.8|36322.6|36317.8|36314.6|36309.8|88
1641535800000|2022-01-07 06:10:00|36319.1|36314.3|36320.6|36315.8|36321.6|36316.8|36311.6|36306.8|55
1641536100000|2022-01-07 06:15:00|36320.1|36315.3|36317.1|36312.3|36322.6|36317.8|36315.6|36310.8|19
1641536400000|2022-01-07 06:20:00|36317.6|36312.8|36314.1|36309.3|36319.1|36314.3|36312.1|36307.3|37
1641536700000|2022-01-07 06:25:00|36313.6|36308.8|36324.6|36319.8|36326.6|36321.8|36313.6|36308.8|88
1641537000000|2022-01-07 06:30:00|36325.6|36320.8|36342.6|36337.8|36344.1|36339.3|36324.1|36319.3|144
1641537300000|2022-01-07 06:35:00|36343.1|36338.3|36334.6|36329.8|36345.6|36340.8|36330.6|36325.8|103
1641537600000|2022-01-07 06:40:00|36335.1|36330.3|36328.6|36323.8|36340.1|36335.3|36328.6|36323.8|96
1641537900000|2022-01-07 06:45:00|36329.6|36324.8|36331.6|36326.8|36332.1|36327.3|36322.1|36317.3|62
1641538200000|2022-01-07 06:50:00|36331.1|36326.3|36321.6|36316.8|36332.6|36327.8|36320.6|36315.8|74
1641538500000|2022-01-07 06:55:00|36322.6|36317.8|36318.6|36313.8|36324.6|36319.8|36314.1|36309.3|78
1641538800000|2022-01-07 07:00:00|36318|36314.4|36290|36286.4|36325.5|36321.9|36286|36282.4|300
1641539100000|2022-01-07 07:05:00|36289.5|36285.9|36293|36289.4|36303|36299.4|36288|36284.4|134
1641539400000|2022-01-07 07:10:00|36292.5|36288.9|36286|36282.4|36294|36290.4|36279|36275.4|168
1641539700000|2022-01-07 07:15:00|36286.5|36282.9|36302|36298.4|36304.5|36300.9|36284.5|36280.9|118
1641540000000|2022-01-07 07:20:00|36305|36301.4|36309|36305.4|36314.5|36310.9|36300.5|36296.9|198
1641540300000|2022-01-07 07:25:00|36309.5|36305.9|36317|36313.4|36321|36317.4|36305|36301.4|171
1641540600000|2022-01-07 07:30:00|36316.5|36312.9|36303|36299.4|36318.5|36314.9|36301|36297.4|171
1641540900000|2022-01-07 07:35:00|36302.5|36298.9|36309|36305.4|36311|36307.4|36301|36297.4|103
1641541200000|2022-01-07 07:40:00|36308.5|36304.9|36305.5|36301.9|36310|36306.4|36298.5|36294.9|98
1641541500000|2022-01-07 07:45:00|36305|36301.4|36301|36297.4|36308|36304.4|36296.5|36292.9|124
1641541800000|2022-01-07 07:50:00|36300.5|36296.9|36299|36295.4|36304|36300.4|36295|36291.4|122
1641542100000|2022-01-07 07:55:00|36300|36296.4|36306|36302.4|36310|36306.4|36291|36287.4|239
1641542400000|2022-01-07 08:00:00|36307|36303.4|36265|36261.4|36319|36315.4|36263|36259.4|859
1641542700000|2022-01-07 08:05:00|36266|36262.4|36257|36253.4|36273|36269.4|36254.5|36250.9|599
1641543000000|2022-01-07 08:10:00|36256.5|36252.9|36296|36292.4|36296.5|36292.9|36256|36252.4|254
1641543300000|2022-01-07 08:15:00|36296.5|36292.9|36292|36288.4|36309|36305.4|36289|36285.4|275
1641543600000|2022-01-07 08:20:00|36292.5|36288.9|36294|36290.4|36306.5|36302.9|36291.5|36287.9|197
1641543900000|2022-01-07 08:25:00|36293.5|36289.9|36286|36282.4|36294|36290.4|36271|36267.4|249
1641544200000|2022-01-07 08:30:00|36285.5|36281.9|36248|36244.4|36286.5|36282.9|36228.5|36224.9|695
1641544500000|2022-01-07 08:35:00|36248.5|36244.9|36248|36244.4|36249|36245.4|36231|36227.4|325
1641544800000|2022-01-07 08:40:00|36248.5|36244.9|36231|36227.4|36249|36245.4|36227.5|36223.9|594
1641545100000|2022-01-07 08:45:00|36231.5|36227.9|36229|36225.4|36245|36241.4|36228|36224.4|293
1641545400000|2022-01-07 08:50:00|36228.5|36224.9|36242|36238.4|36249|36245.4|36228|36224.4|196
1641545700000|2022-01-07 08:55:00|36241.5|36237.9|36250|36246.4|36268|36264.4|36238.5|36234.9|222
1641546000000|2022-01-07 09:00:00|36249.5|36245.9|36254|36250.4|36257|36253.4|36236.5|36232.9|503
1641546300000|2022-01-07 09:05:00|36253.5|36249.9|36269|36265.4|36273|36269.4|36245|36241.4|248
1641546600000|2022-01-07 09:10:00|36269.5|36265.9|36286|36282.4|36294|36290.4|36268.5|36264.9|429
1641546900000|2022-01-07 09:15:00|36285.5|36281.9|36282|36278.4|36291.5|36287.9|36274|36270.4|283
1641547200000|2022-01-07 09:20:00|36282.5|36278.9|36280|36276.4|36289|36285.4|36272|36268.4|291
1641547500000|2022-01-07 09:25:00|36279.5|36275.9|36284|36280.4|36297.5|36293.9|36279.5|36275.9|392
1641547800000|2022-01-07 09:30:00|36284.5|36280.9|36298.5|36294.9|36300|36296.4|36284.5|36280.9|302
1641548100000|2022-01-07 09:35:00|36298|36294.4|36298.5|36294.9|36304.5|36300.9|36288.5|36284.9|339
1641548400000|2022-01-07 09:40:00|36298|36294.4|36295|36291.4|36309|36305.4|36293.5|36289.9|229
1641548700000|2022-01-07 09:45:00|36294.5|36290.9|36290.5|36286.9|36302|36298.4|36290|36286.4|165
1641549000000|2022-01-07 09:50:00|36291.5|36287.9|36286|36282.4|36298.5|36294.9|36285.5|36281.9|126
1641549300000|2022-01-07 09:55:00|36285.5|36281.9|36282.5|36278.9|36289.5|36285.9|36280|36276.4|164
1641549600000|2022-01-07 10:00:00|36282|36278.4|36278|36274.4|36284.5|36280.9|36263.5|36259.9|255
1641549900000|2022-01-07 10:05:00|36277.5|36273.9|36293|36289.4|36296.5|36292.9|36277|36273.4|260
1641550200000|2022-01-07 10:10:00|36293.5|36289.9|36291.5|36287.9|36294.5|36290.9|36286|36282.4|264
1641550500000|2022-01-07 10:15:00|36291|36287.4|36284|36280.4|36293|36289.4|36276|36272.4|109
1641550800000|2022-01-07 10:20:00|36283|36279.4|36292|36288.4|36293.5|36289.9|36283|36279.4|90
1641551100000|2022-01-07 10:25:00|36292.5|36288.9|36298.5|36294.9|36305.5|36301.9|36288.5|36284.9|213
1641551400000|2022-01-07 10:30:00|36299.5|36295.9|36304|36300.4|36310.5|36306.9|36296.5|36292.9|162
1641551700000|2022-01-07 10:35:00|36303.5|36299.9|36291.5|36287.9|36306.5|36302.9|36291.5|36287.9|128
1641552000000|2022-01-07 10:40:00|36291|36287.4|36298|36294.4|36304|36300.4|36290|36286.4|142
1641552300000|2022-01-07 10:45:00|36298.5|36294.9|36297|36293.4|36301|36297.4|36288|36284.4|145
1641552600000|2022-01-07 10:50:00|36296.5|36292.9|36297.5|36293.9|36307|36303.4|36293|36289.4|270
1641552900000|2022-01-07 10:55:00|36297|36293.4|36292.5|36288.9|36298.5|36294.9|36287|36283.4|221
1641553200000|2022-01-07 11:00:00|36293.5|36289.9|36286|36282.4|36296|36292.4|36280.5|36276.9|198
1641553500000|2022-01-07 11:05:00|36286.5|36282.9|36287|36283.4|36290|36286.4|36280.5|36276.9|118
1641553800000|2022-01-07 11:10:00|36287.5|36283.9|36276|36272.4|36290.5|36286.9|36268|36264.4|201
1641554100000|2022-01-07 11:15:00|36275.5|36271.9|36287.5|36283.9|36290|36286.4|36271.5|36267.9|189
1641554400000|2022-01-07 11:20:00|36288.5|36284.9|36292.5|36288.9|36297|36293.4|36287.5|36283.9|234
1641554700000|2022-01-07 11:25:00|36292|36288.4|36285|36281.4|36296.5|36292.9|36283.5|36279.9|127
1641555000000|2022-01-07 11:30:00|36285.5|36281.9|36285|36281.4|36288|36284.4|36271.5|36267.9|271
1641555300000|2022-01-07 11:35:00|36285.5|36281.9|36270|36266.4|36285.5|36281.9|36266|36262.4|118
1641555600000|2022-01-07 11:40:00|36270.5|36266.9|36274|36270.4|36280|36276.4|36268|36264.4|109
1641555900000|2022-01-07 11:45:00|36273.5|36269.9|36259|36255.4|36279.5|36275.9|36258|36254.4|305
1641556200000|2022-01-07 11:50:00|36258.5|36254.9|36256|36252.4|36262.5|36258.9|36252.5|36248.9|188
1641556500000|2022-01-07 11:55:00|36255.5|36251.9|36236.5|36232.9|36264.5|36260.9|36234.5|36230.9|386
1641556800000|2022-01-07 12:00:00|36237|36233.4|36263|36259.4|36266|36262.4|36236.5|36232.9|516
1641557100000|2022-01-07 12:05:00|36263.5|36259.9|36246|36242.4|36274.5|36270.9|36242.5|36238.9|466
1641557400000|2022-01-07 12:10:00|36245.5|36241.9|36243|36239.4|36247|36243.4|36233|36229.4|259
1641557700000|2022-01-07 12:15:00|36242.5|36238.9|36250.5|36246.9|36254.5|36250.9|36238.5|36234.9|237
1641558000000|2022-01-07 12:20:00|36250|36246.4|36241|36237.4|36250.5|36246.9|36236.5|36232.9|202
1641558300000|2022-01-07 12:25:00|36241.5|36237.9|36237.5|36233.9|36241.5|36237.9|36226|36222.4|447
1641558600000|2022-01-07 12:30:00|36238|36234.4|36257|36253.4|36259|36255.4|36233.5|36229.9|607
1641558900000|2022-01-07 12:35:00|36257.5|36253.9|36240|36236.4|36257.5|36253.9|36232.5|36228.9|400
1641559200000|2022-01-07 12:40:00|36239.5|36235.9|36232.5|36228.9|36240.5|36236.9|36218|36214.4|551
1641559500000|2022-01-07 12:45:00|36233|36229.4|36237.5|36233.9|36246|36242.4|36224|36220.4|295
1641559800000|2022-01-07 12:50:00|36237|36233.4|36237|36233.4|36246|36242.4|36233|36229.4|257
1641560100000|2022-01-07 12:55:00|36236.5|36232.9|36222.5|36218.9|36236.5|36232.9|36214|36210.4|471
1641560400000|2022-01-07 13:00:00|36224.5|36220.9|36225|36221.4|36233.5|36229.9|36215.5|36211.9|456
1641560700000|2022-01-07 13:05:00|36224.5|36220.9|36235.5|36231.9|36245|36241.4|36222.5|36218.9|629
1641561000000|2022-01-07 13:10:00|36235|36231.4|36235|36231.4|36246.5|36242.9|36228|36224.4|658
1641561300000|2022-01-07 13:15:00|36235.5|36231.9|36231.5|36227.9|36241|36237.4|36222|36218.4|710
1641561600000|2022-01-07 13:20:00|36232.5|36228.9|36237|36233.4|36243|36239.4|36219.5|36215.9|493
1641561900000|2022-01-07 13:25:00|36236.5|36232.9|36242.5|36238.9|36248|36244.4|36232.5|36228.9|530
1641562200000|2022-01-07 13:30:00|36247|36243.4|36205|36201.4|36300.5|36296.9|36189|36185.4|4997
1641562500000|2022-01-07 13:35:00|36205.5|36201.9|36164|36160.4|36212|36208.4|36156|36152.4|3707
1641562800000|2022-01-07 13:40:00|36163.5|36159.9|36185|36181.4|36199.5|36195.9|36160.5|36156.9|2019
1641563100000|2022-01-07 13:45:00|36186|36182.4|36210.5|36206.9|36222.5|36218.9|36184.5|36180.9|1526
1641563400000|2022-01-07 13:50:00|36211|36207.4|36177|36173.4|36213|36209.4|36169.5|36165.9|1110
1641563700000|2022-01-07 13:55:00|36177.5|36173.9|36189|36185.4|36194.5|36190.9|36172.5|36168.9|622
1641564000000|2022-01-07 14:00:00|36188.5|36184.9|36174|36170.4|36199|36195.4|36170.5|36166.9|889
1641564300000|2022-01-07 14:05:00|36173.5|36169.9|36210|36206.4|36215.5|36211.9|36173.5|36169.9|780
1641564600000|2022-01-07 14:10:00|36210.5|36206.9|36191|36187.4|36218.5|36214.9|36176|36172.4|926
1641564900000|2022-01-07 14:15:00|36191.5|36187.9|36192|36188.4|36200|36196.4|36182.5|36178.9|940
1641565200000|2022-01-07 14:20:00|36192.5|36188.9|36199|36195.4|36202|36198.4|36182.5|36178.9|711
1641565500000|2022-01-07 14:25:00|36198.5|36194.9|36185|36181.4|36213.5|36209.9|36179.5|36175.9|1500
1641565800000|2022-01-07 14:30:00|36183.5|36179.9|36166.9|36164.5|36227.4|36225|36133.4|36131|9544
1641566100000|2022-01-07 14:35:00|36167.9|36165.5|36195.4|36193|36224.4|36222|36163.9|36161.5|5382
1641566400000|2022-01-07 14:40:00|36193.9|36191.5|36216.9|36214.5|36241.9|36239.5|36143.4|36141|6609
1641566700000|2022-01-07 14:45:00|36217.9|36215.5|36204.9|36202.5|36245.9|36243.5|36195.9|36193.5|5139
1641567000000|2022-01-07 14:50:00|36203.4|36201|36240.4|36238|36253.9|36251.5|36198.4|36196|3226
1641567300000|2022-01-07 14:55:00|36240.9|36238.5|36230.4|36228|36255.9|36253.5|36206.4|36204|3299
1641567600000|2022-01-07 15:00:00|36231.9|36229.5|36237.4|36235|36239.9|36237.5|36206.4|36204|2089
1641567900000|2022-01-07 15:05:00|36237.9|36235.5|36209.9|36207.5|36237.9|36235.5|36201.9|36199.5|2540
1641568200000|2022-01-07 15:10:00|36209.4|36207|36209.4|36207|36240.4|36238|36187.4|36185|2550
1641568500000|2022-01-07 15:15:00|36208.9|36206.5|36185.4|36183|36218.9|36216.5|36179.9|36177.5|2768
1641568800000|2022-01-07 15:20:00|36184.9|36182.5|36178.9|36176.5|36210.9|36208.5|36173.4|36171|2391
1641569100000|2022-01-07 15:25:00|36179.4|36177|36218.9|36216.5|36241.9|36239.5|36175.4|36173|2323
1641569400000|2022-01-07 15:30:00|36219.4|36217|36185.9|36183.5|36226.9|36224.5|36184.9|36182.5|2374
1641569700000|2022-01-07 15:35:00|36186.4|36184|36175.6|36173.2|36212.1|36209.7|36165.6|36163.2|3536
1641570000000|2022-01-07 15:40:00|36176.1|36173.7|36172.6|36170.2|36220.1|36217.7|36161.1|36158.7|4001
1641570300000|2022-01-07 15:45:00|36172.1|36169.7|36157.1|36154.7|36189.6|36187.2|36157.1|36154.7|2435
1641570600000|2022-01-07 15:50:00|36156.1|36153.7|36139.6|36137.2|36171.6|36169.2|36112.1|36109.7|4493
1641570900000|2022-01-07 15:55:00|36138.1|36135.7|36160.6|36158.2|36180.6|36178.2|36128.6|36126.2|2508
1641571200000|2022-01-07 16:00:00|36163.6|36161.2|36160.1|36157.7|36189.6|36187.2|36147.1|36144.7|2757
1641571500000|2022-01-07 16:05:00|36158.6|36156.2|36185.6|36183.2|36204.1|36201.7|36158.6|36156.2|2633
1641571800000|2022-01-07 16:10:00|36185.1|36182.7|36170.6|36168.2|36190.6|36188.2|36158.6|36156.2|1890
1641572100000|2022-01-07 16:15:00|36170.1|36167.7|36147.6|36145.2|36176.1|36173.7|36127.1|36124.7|3187
1641572400000|2022-01-07 16:20:00|36148.1|36145.7|36205.1|36202.7|36213.6|36211.2|36144.1|36141.7|3552
1641572700000|2022-01-07 16:25:00|36204.1|36201.7|36239.1|36236.7|36246.6|36244.2|36187.1|36184.7|2844
1641573000000|2022-01-07 16:30:00|36238.1|36235.7|36235.6|36233.2|36249.1|36246.7|36226.6|36224.2|2398
1641573300000|2022-01-07 16:35:00|36235.1|36232.7|36251.1|36248.7|36267.1|36264.7|36228.1|36225.7|2594
1641573600000|2022-01-07 16:40:00|36250.6|36248.2|36264.1|36261.7|36276.1|36273.7|36244.1|36241.7|2079
1641573900000|2022-01-07 16:45:00|36265.1|36262.7|36328.6|36326.2|36329.1|36326.7|36258.1|36255.7|2932
1641574200000|2022-01-07 16:50:00|36328.1|36325.7|36374.1|36371.7|36375.1|36372.7|36325.6|36323.2|3679
1641574500000|2022-01-07 16:55:00|36374.6|36372.2|36357.1|36354.7|36388.1|36385.7|36353.1|36350.7|2482
1641574800000|2022-01-07 17:00:00|36357.6|36355.2|36326.1|36323.7|36367.6|36365.2|36323.1|36320.7|2167
1641575100000|2022-01-07 17:05:00|36325.6|36323.2|36325.1|36322.7|36332.6|36330.2|36306.1|36303.7|1476
1641575400000|2022-01-07 17:10:00|36326.1|36323.7|36351.1|36348.7|36353.1|36350.7|36325.1|36322.7|1733
1641575700000|2022-01-07 17:15:00|36351.6|36349.2|36320.1|36317.7|36354.1|36351.7|36316.1|36313.7|1674
1641576000000|2022-01-07 17:20:00|36319.6|36317.2|36299.1|36296.7|36320.1|36317.7|36291.6|36289.2|996
1641576300000|2022-01-07 17:25:00|36299.6|36297.2|36315.6|36313.2|36318.6|36316.2|36290.1|36287.7|980
1641576600000|2022-01-07 17:30:00|36315.1|36312.7|36307.1|36304.7|36317.1|36314.7|36298.1|36295.7|695
1641576900000|2022-01-07 17:35:00|36307.6|36305.2|36314.1|36311.7|36314.6|36312.2|36293.1|36290.7|861
1641577200000|2022-01-07 17:40:00|36312.2|36309.8|36298.2|36295.8|36326.7|36324.3|36296.2|36293.8|852
1641577500000|2022-01-07 17:45:00|36298.7|36296.3|36296.7|36294.3|36328.7|36326.3|36292.2|36289.8|1026
1641577800000|2022-01-07 17:50:00|36296.2|36293.8|36309.2|36306.8|36318.2|36315.8|36294.2|36291.8|575
1641578100000|2022-01-07 17:55:00|36309.7|36307.3|36322.2|36319.8|36324.2|36321.8|36301.7|36299.3|668
1641578400000|2022-01-07 18:00:00|36322.7|36320.3|36319.2|36316.8|36325.2|36322.8|36295.2|36292.8|1430
1641578700000|2022-01-07 18:05:00|36317.7|36315.3|36334.7|36332.3|36339.2|36336.8|36314.7|36312.3|868
1641579000000|2022-01-07 18:10:00|36334.2|36331.8|36336.2|36333.8|36347.2|36344.8|36329.2|36326.8|998
1641579300000|2022-01-07 18:15:00|36335.2|36332.8|36331.2|36328.8|36348.2|36345.8|36323.7|36321.3|811
1641579600000|2022-01-07 18:20:00|36331.7|36329.3|36331.2|36328.8|36342.7|36340.3|36323.2|36320.8|863
1641579900000|2022-01-07 18:25:00|36331.7|36329.3|36324.7|36322.3|36341.2|36338.8|36317.7|36315.3|699
1641580200000|2022-01-07 18:30:00|36325.2|36322.8|36337.7|36335.3|36338.2|36335.8|36317.2|36314.8|661
1641580500000|2022-01-07 18:35:00|36337.2|36334.8|36326.2|36323.8|36348.2|36345.8|36323.2|36320.8|614
1641580800000|2022-01-07 18:40:00|36327.2|36324.8|36327.2|36324.8|36330.2|36327.8|36317.7|36315.3|549
1641581100000|2022-01-07 18:45:00|36326.7|36324.3|36315.2|36312.8|36327.2|36324.8|36311.7|36309.3|652
1641581400000|2022-01-07 18:50:00|36315.7|36313.3|36330.2|36327.8|36338.7|36336.3|36295.7|36293.3|1317
1641581700000|2022-01-07 18:55:00|36329.7|36327.3|36325.7|36323.3|36345.2|36342.8|36324.2|36321.8|626
1641582000000|2022-01-07 19:00:00|36326.7|36324.3|36337.2|36334.8|36346.2|36343.8|36324.7|36322.3|927
1641582300000|2022-01-07 19:05:00|36336.7|36334.3|36334.2|36331.8|36349.2|36346.8|36325.2|36322.8|964
1641582600000|2022-01-07 19:10:00|36333.7|36331.3|36340.2|36337.8|36348.2|36345.8|36332.2|36329.8|521
1641582900000|2022-01-07 19:15:00|36340.7|36338.3|36342.2|36339.8|36349.2|36346.8|36334.2|36331.8|586
1641583200000|2022-01-07 19:20:00|36339.7|36337.3|36286.2|36283.8|36339.7|36337.3|36284.7|36282.3|1575
1641583500000|2022-01-07 19:25:00|36285.7|36283.3|36306.7|36304.3|36310.7|36308.3|36270.2|36267.8|2001
1641583800000|2022-01-07 19:30:00|36306.2|36303.8|36300.2|36297.8|36309.2|36306.8|36295.2|36292.8|869
1641584100000|2022-01-07 19:35:00|36301.2|36298.8|36333.2|36330.8|36334.7|36332.3|36293.2|36290.8|1137
1641584400000|2022-01-07 19:40:00|36332.7|36330.3|36341.2|36338.8|36353.2|36350.8|36321.2|36318.8|1291
1641584700000|2022-01-07 19:45:00|36340.7|36338.3|36341.2|36338.8|36361.2|36358.8|36330.2|36327.8|1536
1641585000000|2022-01-07 19:50:00|36340.7|36338.3|36350.2|36347.8|36360.2|36357.8|36333.7|36331.3|992
1641585300000|2022-01-07 19:55:00|36349.7|36347.3|36350.7|36348.3|36362.7|36360.3|36348.2|36345.8|771
1641585600000|2022-01-07 20:00:00|36351.2|36348.8|36357.2|36354.8|36369.2|36366.8|36348.2|36345.8|1269
1641585900000|2022-01-07 20:05:00|36358.2|36355.8|36365.2|36362.8|36377.7|36375.3|36355.2|36352.8|1546
1641586200000|2022-01-07 20:10:00|36364.7|36362.3|36330.2|36327.8|36365.7|36363.3|36325.2|36322.8|1042
1641586500000|2022-01-07 20:15:00|36329.7|36327.3|36341.2|36338.8|36345.2|36342.8|36324.7|36322.3|877
1641586800000|2022-01-07 20:20:00|36341.8|36339.4|36321.3|36318.9|36347.8|36345.4|36319.8|36317.4|845
1641587100000|2022-01-07 20:25:00|36321.8|36319.4|36320.8|36318.4|36322.8|36320.4|36302.8|36300.4|1059
1641587400000|2022-01-07 20:30:00|36320.3|36317.9|36310.8|36308.4|36341.8|36339.4|36297.8|36295.4|1626
1641587700000|2022-01-07 20:35:00|36311.3|36308.9|36329.8|36327.4|36336.3|36333.9|36300.3|36297.9|1061
1641588000000|2022-01-07 20:40:00|36329.3|36326.9|36298.3|36295.9|36340.8|36338.4|36296.3|36293.9|1373
1641588300000|2022-01-07 20:45:00|36298.8|36296.4|36284.3|36281.9|36322.3|36319.9|36279.8|36277.4|2095
1641588600000|2022-01-07 20:50:00|36285.3|36282.9|36264.8|36262.4|36303.3|36300.9|36257.8|36255.4|3012
1641588900000|2022-01-07 20:55:00|36265.3|36262.9|36228.8|36226.4|36275.8|36273.4|36220.3|36217.9|5667
1641589200000|2022-01-07 21:00:00|36230.8|36228.4|36257.5|36252.7|36259|36254.2|36218|36213.2|1893
1641589500000|2022-01-07 21:05:00|36257|36252.2|36258.5|36253.7|36273|36268.2|36256.5|36251.7|566
1641589800000|2022-01-07 21:10:00|36259.5|36254.7|36230.5|36225.7|36263|36258.2|36230|36225.2|494
1641590100000|2022-01-07 21:15:00|36229.5|36224.7|36236|36231.2|36239|36234.2|36229.5|36224.7|141
1641590400000|2022-01-07 21:20:00|36235.5|36230.7|36247.5|36242.7|36247.5|36242.7|36231|36226.2|154
1641590700000|2022-01-07 21:25:00|36243.5|36238.7|36239.5|36234.7|36244.5|36239.7|36234|36229.2|147
1641591000000|2022-01-07 21:30:00|36237.5|36232.7|36234.5|36229.7|36237.5|36232.7|36230.5|36225.7|142
1641591300000|2022-01-07 21:35:00|36235|36230.2|36233|36228.2|36239.5|36234.7|36232.5|36227.7|93
1641591600000|2022-01-07 21:40:00|36233.5|36228.7|36231.5|36226.7|36235|36230.2|36231|36226.2|127
1641591900000|2022-01-07 21:45:00|36231|36226.2|36230|36225.2|36233.5|36228.7|36227|36222.2|108
1641592200000|2022-01-07 21:50:00|36231.5|36226.7|36230|36225.2|36233.5|36228.7|36229|36224.2|67
1641592500000|2022-01-07 21:55:00|36230.5|36225.7|36235.5|36225.7|36236.9|36231.7|36227|36222.2|69
1641769200000|2022-01-09 23:00:00|36256.5|36251.7|36196.5|36191.7|36277.5|36272.7|36196.5|36191.7|658
1641769500000|2022-01-09 23:05:00|36197|36192.2|36163.5|36158.7|36208.5|36203.7|36140|36135.2|696
1641769800000|2022-01-09 23:10:00|36164|36159.2|36180.5|36175.7|36187.5|36182.7|36161.5|36156.7|357
1641770100000|2022-01-09 23:15:00|36182.5|36177.7|36147.5|36142.7|36182.5|36177.7|36146.5|36141.7|385
1641770400000|2022-01-09 23:20:00|36148|36143.2|36140.5|36135.7|36156|36151.2|36099.5|36094.7|730
1641770700000|2022-01-09 23:25:00|36141.5|36136.7|36092|36087.2|36141.5|36136.7|36092|36087.2|658
1641771000000|2022-01-09 23:30:00|36094|36089.2|36122|36117.2|36128.5|36123.7|36084.5|36079.7|563
1641771300000|2022-01-09 23:35:00|36121|36116.2|36123|36118.2|36136.5|36131.7|36115.5|36110.7|184
1641771600000|2022-01-09 23:40:00|36123.5|36118.7|36126.5|36121.7|36135.5|36130.7|36117|36112.2|256
1641771900000|2022-01-09 23:45:00|36127|36122.2|36132.5|36127.7|36138.5|36133.7|36125.5|36120.7|211
1641772200000|2022-01-09 23:50:00|36133.5|36128.7|36146|36141.2|36154|36149.2|36133.5|36128.7|211
1641772500000|2022-01-09 23:55:00|36146.5|36141.7|36143.5|36138.7|36151|36146.2|36140.5|36135.7|121
1641772800000|2022-01-10 00:00:00|36143|36138.2|36152.5|36147.7|36159.5|36154.7|36141.5|36136.7|244
1641773100000|2022-01-10 00:05:00|36153|36148.2|36144.5|36139.7|36161|36156.2|36140|36135.2|139
1641773400000|2022-01-10 00:10:00|36145|36140.2|36148|36143.2|36156.5|36151.7|36142|36137.2|117
1641773700000|2022-01-10 00:15:00|36147.5|36142.7|36134.5|36129.7|36150|36145.2|36119|36114.2|562
1641774000000|2022-01-10 00:20:00|36135|36130.2|36165.5|36160.7|36167.5|36162.7|36132|36127.2|188
1641774300000|2022-01-10 00:25:00|36165|36160.2|36154.5|36149.7|36165.5|36160.7|36153.5|36148.7|83
1641774600000|2022-01-10 00:30:00|36154|36149.2|36169|36164.2|36176.5|36171.7|36153|36148.2|287
1641774900000|2022-01-10 00:35:00|36168.5|36163.7|36172.5|36167.7|36180.5|36175.7|36166|36161.2|181
1641775200000|2022-01-10 00:40:00|36173|36168.2|36165.5|36160.7|36179|36174.2|36156.5|36151.7|184
1641775500000|2022-01-10 00:45:00|36166|36161.2|36165.5|36160.7|36171|36166.2|36155|36150.2|59
1641775800000|2022-01-10 00:50:00|36165|36160.2|36148.5|36143.7|36167.5|36162.7|36147.5|36142.7|94
1641776100000|2022-01-10 00:55:00|36148|36143.2|36151.5|36146.7|36155.5|36150.7|36146.5|36141.7|68
1641776400000|2022-01-10 01:00:00|36152|36147.2|36130.5|36125.7|36157|36152.2|36125|36120.2|242
1641776700000|2022-01-10 01:05:00|36131|36126.2|36133.5|36128.7|36143.5|36138.7|36130.5|36125.7|106
1641777000000|2022-01-10 01:10:00|36134|36129.2|36139.5|36134.7|36148.5|36143.7|36133.5|36128.7|124
1641777300000|2022-01-10 01:15:00|36139|36134.2|36145|36140.2|36147.5|36142.7|36126|36121.2|116
1641777600000|2022-01-10 01:20:00|36144.5|36139.7|36141.5|36136.7|36149.5|36144.7|36139.5|36134.7|84
1641777900000|2022-01-10 01:25:00|36142|36137.2|36132.5|36127.7|36146.5|36141.7|36124|36119.2|140
1641778200000|2022-01-10 01:30:00|36133|36128.2|36135.5|36130.7|36143.5|36138.7|36109.5|36104.7|356
1641778500000|2022-01-10 01:35:00|36135|36130.2|36137.5|36132.7|36139.5|36134.7|36127.5|36122.7|51
1641778800000|2022-01-10 01:40:00|36138|36133.2|36140.5|36135.7|36150.5|36145.7|36135.5|36130.7|80
1641779100000|2022-01-10 01:45:00|36142|36137.2|36162.5|36157.7|36169.5|36164.7|36134.5|36129.7|295
1641779400000|2022-01-10 01:50:00|36163|36158.2|36180.5|36175.7|36190.5|36185.7|36163|36158.2|250
1641779700000|2022-01-10 01:55:00|36180|36175.2|36187.5|36182.7|36196.5|36191.7|36178.5|36173.7|194
1641780000000|2022-01-10 02:00:00|36188|36183.2|36178.5|36173.7|36192|36187.2|36175|36170.2|268
1641780300000|2022-01-10 02:05:00|36179|36174.2|36190.5|36185.7|36190.5|36185.7|36173.5|36168.7|216
1641780600000|2022-01-10 02:10:00|36191|36186.2|36175.5|36170.7|36192.5|36187.7|36175.5|36170.7|60
1641780900000|2022-01-10 02:15:00|36176|36171.2|36174.5|36169.7|36185.5|36180.7|36170.5|36165.7|64
1641781200000|2022-01-10 02:20:00|36174|36169.2|36178.5|36173.7|36182|36177.2|36165.5|36160.7|121
1641781500000|2022-01-10 02:25:00|36179|36174.2|36185.5|36180.7|36187.5|36182.7|36176|36171.2|130
1641781800000|2022-01-10 02:30:00|36186|36181.2|36183.5|36178.7|36188.5|36183.7|36173.5|36168.7|114
1641782100000|2022-01-10 02:35:00|36184.5|36179.7|36184.5|36179.7|36191.5|36186.7|36180.5|36175.7|46
1641782400000|2022-01-10 02:40:00|36185|36180.2|36196.5|36191.7|36204|36199.2|36185|36180.2|123
1641782700000|2022-01-10 02:45:00|36196|36191.2|36192|36187.2|36201.5|36196.7|36191.5|36186.7|92
1641783000000|2022-01-10 02:50:00|36191.5|36186.7|36187.5|36182.7|36200.5|36195.7|36186.5|36181.7|50
1641783300000|2022-01-10 02:55:00|36188|36183.2|36187|36182.2|36192.5|36187.7|36186.5|36181.7|51
1641783600000|2022-01-10 03:00:00|36186.5|36181.7|36187.5|36182.7|36193|36188.2|36180.5|36175.7|80
1641783900000|2022-01-10 03:05:00|36187|36182.2|36181|36176.2|36188.5|36183.7|36175.5|36170.7|96
1641784200000|2022-01-10 03:10:00|36180.5|36175.7|36183.5|36178.7|36188.5|36183.7|36179.5|36174.7|93
1641784500000|2022-01-10 03:15:00|36183|36178.2|36182.5|36177.7|36188.5|36183.7|36181.5|36176.7|52
1641784800000|2022-01-10 03:20:00|36182|36177.2|36177.5|36172.7|36182.5|36177.7|36172|36167.2|71
1641785100000|2022-01-10 03:25:00|36177|36172.2|36176.5|36171.7|36181.5|36176.7|36172.5|36167.7|46
1641785400000|2022-01-10 03:30:00|36177|36172.2|36174.5|36169.7|36178.5|36173.7|36172.5|36167.7|82
1641785700000|2022-01-10 03:35:00|36173.5|36168.7|36183|36178.2|36183|36178.2|36173.5|36168.7|38
1641786000000|2022-01-10 03:40:00|36182.5|36177.7|36185.5|36180.7|36189|36184.2|36179|36174.2|121
1641786300000|2022-01-10 03:45:00|36185|36180.2|36182|36177.2|36188|36183.2|36180|36175.2|67
1641786600000|2022-01-10 03:50:00|36181.5|36176.7|36195.5|36190.7|36196.5|36191.7|36181.5|36176.7|64
1641786900000|2022-01-10 03:55:00|36195|36190.2|36188.5|36183.7|36196.5|36191.7|36186|36181.2|46
1641787200000|2022-01-10 04:00:00|36189|36184.2|36194.5|36189.7|36196.5|36191.7|36188|36183.2|41
1641787500000|2022-01-10 04:05:00|36195|36190.2|36197.5|36192.7|36204|36199.2|36194.5|36189.7|58
1641787800000|2022-01-10 04:10:00|36197|36192.2|36205.5|36200.7|36206|36201.2|36195.5|36190.7|59
1641788100000|2022-01-10 04:15:00|36205|36200.2|36234|36229.2|36243.5|36238.7|36203.5|36198.7|1044
1641788400000|2022-01-10 04:20:00|36234.5|36229.7|36232.5|36227.7|36261|36256.2|36230.5|36225.7|618
1641788700000|2022-01-10 04:25:00|36232|36227.2|36231|36226.2|36241.5|36236.7|36220|36215.2|841
1641789000000|2022-01-10 04:30:00|36230.5|36225.7|36220.5|36215.7|36232.5|36227.7|36214.5|36209.7|305
1641789300000|2022-01-10 04:35:00|36221|36216.2|36221.5|36216.7|36226|36221.2|36219|36214.2|29
1641789600000|2022-01-10 04:40:00|36221|36216.2|36212|36207.2|36221.5|36216.7|36212|36207.2|48
1641789900000|2022-01-10 04:45:00|36211.5|36206.7|36217.5|36212.7|36223|36218.2|36211|36206.2|39
1641790200000|2022-01-10 04:50:00|36217|36212.2|36220|36215.2|36224|36219.2|36215|36210.2|76
1641790500000|2022-01-10 04:55:00|36219.5|36214.7|36232.5|36227.7|36239|36234.2|36219.5|36214.7|198
1641790800000|2022-01-10 05:00:00|36233.5|36228.7|36214|36209.2|36236.5|36231.7|36213.5|36208.7|136
1641791100000|2022-01-10 05:05:00|36214.5|36209.7|36219.5|36214.7|36220|36215.2|36207.5|36202.7|87
1641791400000|2022-01-10 05:10:00|36219|36214.2|36213.5|36208.7|36222.5|36217.7|36211.5|36206.7|56
1641791700000|2022-01-10 05:15:00|36214|36209.2|36222|36217.2|36223|36218.2|36212.5|36207.7|62
1641792000000|2022-01-10 05:20:00|36222.5|36217.7|36218.5|36213.7|36223.5|36218.7|36216.5|36211.7|22
1641792300000|2022-01-10 05:25:00|36218|36213.2|36214.5|36209.7|36222|36217.2|36210|36205.2|86
1641792600000|2022-01-10 05:30:00|36215|36210.2|36217|36212.2|36226|36221.2|36214.5|36209.7|120
1641792900000|2022-01-10 05:35:00|36216.5|36211.7|36219.5|36214.7|36226|36221.2|36216.5|36211.7|54
1641793200000|2022-01-10 05:40:00|36220|36215.2|36223|36218.2|36226|36221.2|36219|36214.2|33
1641793500000|2022-01-10 05:45:00|36223.5|36218.7|36212|36207.2|36223.5|36218.7|36210|36205.2|83
1641793800000|2022-01-10 05:50:00|36211.5|36206.7|36214.5|36209.7|36218.5|36213.7|36210.5|36205.7|68
1641794100000|2022-01-10 05:55:00|36214|36209.2|36218|36213.2|36220.5|36215.7|36211.5|36206.7|73
1641794400000|2022-01-10 06:00:00|36219.5|36214.7|36219|36214.2|36223.5|36218.7|36217|36212.2|72
1641794700000|2022-01-10 06:05:00|36218.5|36213.7|36207.5|36202.7|36218.5|36213.7|36201.5|36196.7|100
1641795000000|2022-01-10 06:10:00|36207|36202.2|36209.5|36204.7|36211|36206.2|36204.5|36199.7|61
1641795300000|2022-01-10 06:15:00|36209|36204.2|36222.5|36217.7|36224|36219.2|36208|36203.2|94
1641795600000|2022-01-10 06:20:00|36223|36218.2|36217|36212.2|36228|36223.2|36214|36209.2|88
1641795900000|2022-01-10 06:25:00|36217.5|36212.7|36218|36213.2|36219.5|36214.7|36214.5|36209.7|31
1641796200000|2022-01-10 06:30:00|36219|36214.2|36217.5|36212.7|36222.5|36217.7|36215.5|36210.7|51
1641796500000|2022-01-10 06:35:00|36217|36212.2|36212.5|36207.7|36219.5|36214.7|36208.5|36203.7|58
1641796800000|2022-01-10 06:40:00|36213|36208.2|36211.5|36206.7|36216.5|36211.7|36208.5|36203.7|83
1641797100000|2022-01-10 06:45:00|36212|36207.2|36215.5|36210.7|36215.5|36210.7|36208.5|36203.7|37
1641797400000|2022-01-10 06:50:00|36216|36211.2|36220|36215.2|36223.5|36218.7|36216|36211.2|80
1641797700000|2022-01-10 06:55:00|36219.5|36214.7|36225|36220.2|36228.5|36223.7|36219|36214.2|62
1641798000000|2022-01-10 07:00:00|36224.4|36220.8|36246.4|36242.8|36255.4|36251.8|36223.9|36220.3|320
1641798300000|2022-01-10 07:05:00|36246.9|36243.3|36256.9|36253.3|36263.4|36259.8|36246.9|36243.3|276
1641798600000|2022-01-10 07:10:00|36256.4|36252.8|36245.4|36241.8|36257.9|36254.3|36244.4|36240.8|110
1641798900000|2022-01-10 07:15:00|36245.9|36242.3|36250.4|36246.8|36252.4|36248.8|36241.4|36237.8|232
1641799200000|2022-01-10 07:20:00|36250.9|36247.3|36290.4|36286.8|36291.9|36288.3|36250.9|36247.3|491
1641799500000|2022-01-10 07:25:00|36289.9|36286.3|36279.9|36276.3|36293.9|36290.3|36277.4|36273.8|327
1641799800000|2022-01-10 07:30:00|36279.4|36275.8|36283.9|36280.3|36292.4|36288.8|36277.9|36274.3|368
1641800100000|2022-01-10 07:35:00|36284.4|36280.8|36286.9|36283.3|36290.9|36287.3|36280.4|36276.8|202
1641800400000|2022-01-10 07:40:00|36287.4|36283.8|36279.4|36275.8|36288.9|36285.3|36278.9|36275.3|108
1641800700000|2022-01-10 07:45:00|36278.9|36275.3|36285.4|36281.8|36289.4|36285.8|36274.9|36271.3|184
1641801000000|2022-01-10 07:50:00|36284.9|36281.3|36279.9|36276.3|36284.9|36281.3|36277.4|36273.8|125
1641801300000|2022-01-10 07:55:00|36280.4|36276.8|36282.9|36279.3|36286.4|36282.8|36275.9|36272.3|161
1641801600000|2022-01-10 08:00:00|36283.4|36279.8|36271.9|36268.3|36293.4|36289.8|36267.4|36263.8|1089
1641801900000|2022-01-10 08:05:00|36273.9|36270.3|36255.4|36251.8|36279.9|36276.3|36255.4|36251.8|840
1641802200000|2022-01-10 08:10:00|36255.9|36252.3|36244.9|36241.3|36272.9|36269.3|36240.9|36237.3|822
1641802500000|2022-01-10 08:15:00|36245.4|36241.8|36223.4|36219.8|36249.9|36246.3|36217.9|36214.3|833
1641802800000|2022-01-10 08:20:00|36223.9|36220.3|36238.4|36234.8|36239.4|36235.8|36209.9|36206.3|1225
1641803100000|2022-01-10 08:25:00|36241.4|36237.8|36238.9|36235.3|36247.4|36243.8|36215.4|36211.8|810
1641803400000|2022-01-10 08:30:00|36238.4|36234.8|36197.4|36193.8|36239.4|36235.8|36191.4|36187.8|862
1641803700000|2022-01-10 08:35:00|36197.9|36194.3|36176.9|36173.3|36203.9|36200.3|36166.9|36163.3|1565
1641804000000|2022-01-10 08:40:00|36176.4|36172.8|36186.9|36183.3|36187.4|36183.8|36159.4|36155.8|1131
1641804300000|2022-01-10 08:45:00|36186.4|36182.8|36197.4|36193.8|36201.4|36197.8|36161.9|36158.3|739
1641804600000|2022-01-10 08:50:00|36197.9|36194.3|36197.9|36194.3|36205.4|36201.8|36182.9|36179.3|497
1641804900000|2022-01-10 08:55:00|36198.4|36194.8|36223.4|36219.8|36233.9|36230.3|36192.4|36188.8|603
1641805200000|2022-01-10 09:00:00|36224.9|36221.3|36212.9|36209.3|36240.4|36236.8|36212.9|36209.3|802
1641805500000|2022-01-10 09:05:00|36213.4|36209.8|36236.4|36232.8|36250.4|36246.8|36213.4|36209.8|1025
1641805800000|2022-01-10 09:10:00|36236.9|36233.3|36232.4|36228.8|36248.4|36244.8|36225.9|36222.3|507
1641806100000|2022-01-10 09:15:00|36233.4|36229.8|36247.4|36243.8|36250.4|36246.8|36233.4|36229.8|416
1641806400000|2022-01-10 09:20:00|36247.9|36244.3|36260.9|36257.3|36266.9|36263.3|36245.9|36242.3|573
1641806700000|2022-01-10 09:25:00|36261.4|36257.8|36280.9|36277.3|36282.9|36279.3|36259.9|36256.3|481
1641807000000|2022-01-10 09:30:00|36281.4|36277.8|36266.9|36263.3|36291.9|36288.3|36266.9|36263.3|586
1641807300000|2022-01-10 09:35:00|36267.4|36263.8|36259.9|36256.3|36282.4|36278.8|36257.9|36254.3|533
1641807600000|2022-01-10 09:40:00|36260.4|36256.8|36273.4|36269.8|36273.9|36270.3|36256.9|36253.3|252
1641807900000|2022-01-10 09:45:00|36272.9|36269.3|36249.4|36245.8|36273.4|36269.8|36247.9|36244.3|366
1641808200000|2022-01-10 09:50:00|36249.9|36246.3|36254.9|36251.3|36256.4|36252.8|36240.4|36236.8|404
1641808500000|2022-01-10 09:55:00|36254.4|36250.8|36244.9|36241.3|36262.9|36259.3|36243.4|36239.8|417
1641808800000|2022-01-10 10:00:00|36245.4|36241.8|36245.4|36241.8|36246.9|36243.3|36225.4|36221.8|562
1641809100000|2022-01-10 10:05:00|36244.9|36241.3|36258.4|36254.8|36261.9|36258.3|36243.4|36239.8|331
1641809400000|2022-01-10 10:10:00|36258.9|36255.3|36286.4|36282.8|36287.4|36283.8|36258.4|36254.8|528
1641809700000|2022-01-10 10:15:00|36285.9|36282.3|36269.4|36265.8|36288.4|36284.8|36266.9|36263.3|343
1641810000000|2022-01-10 10:20:00|36269.9|36266.3|36246.9|36243.3|36274.9|36271.3|36243.9|36240.3|377
1641810300000|2022-01-10 10:25:00|36247.4|36243.8|36261.4|36257.8|36265.9|36262.3|36246.4|36242.8|377
1641810600000|2022-01-10 10:30:00|36260.9|36257.3|36262.9|36259.3|36265.4|36261.8|36248.9|36245.3|195
1641810900000|2022-01-10 10:35:00|36263.4|36259.8|36259.9|36256.3|36266.4|36262.8|36254.9|36251.3|249
1641811200000|2022-01-10 10:40:00|36259.4|36255.8|36232.4|36228.8|36263.9|36260.3|36228.9|36225.3|431
1641811500000|2022-01-10 10:45:00|36231.9|36228.3|36243.9|36240.3|36249.4|36245.8|36228.9|36225.3|373
1641811800000|2022-01-10 10:50:00|36244.4|36240.8|36234.4|36230.8|36255.9|36252.3|36231.4|36227.8|332
1641812100000|2022-01-10 10:55:00|36234.9|36231.3|36243.4|36239.8|36249.4|36245.8|36232.9|36229.3|199
1641812400000|2022-01-10 11:00:00|36242.9|36239.3|36226.4|36222.8|36250.4|36246.8|36223.4|36219.8|352
1641812700000|2022-01-10 11:05:00|36225.9|36222.3|36230.4|36226.8|36238.9|36235.3|36225.4|36221.8|380
1641813000000|2022-01-10 11:10:00|36230.9|36227.3|36227.4|36223.8|36233.9|36230.3|36221.9|36218.3|321
1641813300000|2022-01-10 11:15:00|36228.4|36224.8|36243.4|36239.8|36245.9|36242.3|36220.4|36216.8|395
1641813600000|2022-01-10 11:20:00|36243.9|36240.3|36225.4|36221.8|36249.9|36246.3|36221.4|36217.8|398
1641813900000|2022-01-10 11:25:00|36225.9|36222.3|36222.9|36219.3|36229.4|36225.8|36213.9|36210.3|251
1641814200000|2022-01-10 11:30:00|36222.4|36218.8|36220.9|36217.3|36238.9|36235.3|36219.4|36215.8|342
1641814500000|2022-01-10 11:35:00|36221.4|36217.8|36205.4|36201.8|36224.9|36221.3|36196.9|36193.3|585
1641814800000|2022-01-10 11:40:00|36205.9|36202.3|36214.4|36210.8|36217.9|36214.3|36186.4|36182.8|855
1641815100000|2022-01-10 11:45:00|36214.9|36211.3|36219.9|36216.3|36222.4|36218.8|36210.9|36207.3|513
1641815400000|2022-01-10 11:50:00|36220.4|36216.8|36228.4|36224.8|36233.9|36230.3|36218.4|36214.8|386
1641815700000|2022-01-10 11:55:00|36227.9|36224.3|36233.4|36229.8|36234.9|36231.3|36225.9|36222.3|172
1641816000000|2022-01-10 12:00:00|36234.4|36230.8|36217.4|36213.8|36243.4|36239.8|36216.4|36212.8|330
1641816300000|2022-01-10 12:05:00|36217.9|36214.3|36210.4|36206.8|36232.9|36229.3|36209.4|36205.8|315
1641816600000|2022-01-10 12:10:00|36210.9|36207.3|36191.4|36187.8|36220.9|36217.3|36184.4|36180.8|589
1641816900000|2022-01-10 12:15:00|36191.9|36188.3|36180.9|36177.3|36191.9|36188.3|36173.4|36169.8|946
1641817200000|2022-01-10 12:20:00|36180.4|36176.8|36188.9|36185.3|36190.9|36187.3|36177.4|36173.8|470
1641817500000|2022-01-10 12:25:00|36188.4|36184.8|36179.4|36175.8|36190.9|36187.3|36166.4|36162.8|402
1641817800000|2022-01-10 12:30:00|36178.9|36175.3|36146.9|36143.3|36184.4|36180.8|36140.4|36136.8|1895
1641818100000|2022-01-10 12:35:00|36147.4|36143.8|36157.4|36153.8|36163.9|36160.3|36143.9|36140.3|1284
1641818400000|2022-01-10 12:40:00|36156.9|36153.3|36166.9|36163.3|36171.9|36168.3|36146.4|36142.8|752
1641818700000|2022-01-10 12:45:00|36167.4|36163.8|36150.9|36147.3|36169.4|36165.8|36147.4|36143.8|552
1641819000000|2022-01-10 12:50:00|36151.4|36147.8|36120.4|36116.8|36153.9|36150.3|36113.9|36110.3|1036
1641819300000|2022-01-10 12:55:00|36119.9|36116.3|36102.9|36099.3|36122.9|36119.3|36096.4|36092.8|1150
1641819600000|2022-01-10 13:00:00|36103.4|36099.8|36115.9|36112.3|36118.4|36114.8|36093.9|36090.3|1165
1641819900000|2022-01-10 13:05:00|36113.9|36110.3|36131.4|36127.8|36141.4|36137.8|36108.9|36105.3|870
1641820200000|2022-01-10 13:10:00|36130.9|36127.3|36127.9|36124.3|36135.4|36131.8|36113.4|36109.8|747
1641820500000|2022-01-10 13:15:00|36128.4|36124.8|36128.4|36124.8|36133.4|36129.8|36118.4|36114.8|586
1641820800000|2022-01-10 13:20:00|36127.4|36123.8|36116.4|36112.8|36140.9|36137.3|36116.4|36112.8|643
1641821100000|2022-01-10 13:25:00|36116.9|36113.3|36134.9|36131.3|36138.4|36134.8|36115.4|36111.8|533
1641821400000|2022-01-10 13:30:00|36135.4|36131.8|36136.4|36132.8|36142.9|36139.3|36116.4|36112.8|466
1641821700000|2022-01-10 13:35:00|36135.4|36131.8|36154.4|36150.8|36155.4|36151.8|36124.9|36121.3|598
1641822000000|2022-01-10 13:40:00|36152.9|36149.3|36140.9|36137.3|36161.4|36157.8|36136.4|36132.8|684
1641822300000|2022-01-10 13:45:00|36140.4|36136.8|36141.4|36137.8|36149.4|36145.8|36135.4|36131.8|436
1641822600000|2022-01-10 13:50:00|36140.9|36137.3|36129.4|36125.8|36160.4|36156.8|36127.9|36124.3|485
1641822900000|2022-01-10 13:55:00|36129.9|36126.3|36130.9|36127.3|36133.4|36129.8|36122.4|36118.8|451
1641823200000|2022-01-10 14:00:00|36130.4|36126.8|36148.9|36145.3|36149.4|36145.8|36129.9|36126.3|439
1641823500000|2022-01-10 14:05:00|36148.4|36144.8|36159.4|36155.8|36164.4|36160.8|36147.4|36143.8|590
1641823800000|2022-01-10 14:10:00|36158.9|36155.3|36146.4|36142.8|36159.9|36156.3|36143.4|36139.8|405
1641824100000|2022-01-10 14:15:00|36146.9|36143.3|36134.4|36130.8|36149.4|36145.8|36119.4|36115.8|804
1641824400000|2022-01-10 14:20:00|36134.9|36131.3|36117.9|36114.3|36150.4|36146.8|36115.4|36111.8|834
1641824700000|2022-01-10 14:25:00|36118.4|36114.8|36110.9|36107.3|36144.4|36140.8|36108.9|36105.3|1395
1641825000000|2022-01-10 14:30:00|36110.3|36107.9|36060.3|36057.9|36125.3|36122.9|36047.8|36045.4|10350
1641825300000|2022-01-10 14:35:00|36058.8|36056.4|36063.3|36060.9|36063.3|36060.9|36005.8|36003.4|6334
1641825600000|2022-01-10 14:40:00|36060.8|36058.4|35972.8|35970.4|36061.3|36058.9|35971.3|35968.9|5715
1641825900000|2022-01-10 14:45:00|35972.3|35969.9|35890.8|35888.4|35975.3|35972.9|35887.8|35885.4|6855
1641826200000|2022-01-10 14:50:00|35891.8|35889.4|35864.8|35862.4|35913.8|35911.4|35848.3|35845.9|5174
1641826500000|2022-01-10 14:55:00|35864.3|35861.9|35861.3|35858.9|35890.3|35887.9|35838.3|35835.9|4133
1641826800000|2022-01-10 15:00:00|35860.8|35858.4|35797.8|35795.4|35863.8|35861.4|35793.8|35791.4|5793
1641827100000|2022-01-10 15:05:00|35795.8|35793.4|35850.8|35848.4|35866.8|35864.4|35793.8|35791.4|4103
1641827400000|2022-01-10 15:10:00|35847.8|35845.4|35718.3|35715.9|35848.8|35846.4|35715.8|35713.4|5258
1641827700000|2022-01-10 15:15:00|35718.8|35716.4|35695.3|35692.9|35758.3|35755.9|35691.8|35689.4|4686
1641828000000|2022-01-10 15:20:00|35695.8|35693.4|35720.8|35718.4|35744.8|35742.4|35692.8|35690.4|3019
1641828300000|2022-01-10 15:25:00|35720.3|35717.9|35725.8|35723.4|35736.3|35733.9|35703.3|35700.9|2533
1641828600000|2022-01-10 15:30:00|35726.3|35723.9|35732.3|35729.9|35782.8|35780.4|35719.8|35717.4|3862
1641828900000|2022-01-10 15:35:00|35732.8|35730.4|35695.3|35692.9|35739.3|35736.9|35692.8|35690.4|2274
1641829200000|2022-01-10 15:40:00|35695.8|35693.4|35666.3|35663.9|35708.8|35706.4|35643.8|35641.4|3059
1641829500000|2022-01-10 15:45:00|35666.8|35664.4|35656.3|35653.9|35706.8|35704.4|35643.8|35641.4|3001
1641829800000|2022-01-10 15:50:00|35655.8|35653.4|35708.5|35706.1|35725.8|35723.4|35644.3|35641.9|2645
1641830100000|2022-01-10 15:55:00|35709|35706.6|35720.8|35718.4|35732.3|35729.9|35671.8|35669.4|2729
1641830400000|2022-01-10 16:00:00|35719.8|35717.4|35710.3|35707.9|35724.8|35722.4|35672.3|35669.9|2723
1641830700000|2022-01-10 16:05:00|35709.8|35707.4|35761.8|35759.4|35767.8|35765.4|35702.3|35699.9|2694
1641831000000|2022-01-10 16:10:00|35761.3|35758.9|35766.8|35764.4|35799.8|35797.4|35744.8|35742.4|2594
1641831300000|2022-01-10 16:15:00|35765.8|35763.4|35797.3|35794.9|35816.8|35814.4|35740.8|35738.4|3174
1641831600000|2022-01-10 16:20:00|35797.8|35795.4|35826.3|35823.9|35835.8|35833.4|35777.8|35775.4|2585
1641831900000|2022-01-10 16:25:00|35825.8|35823.4|35830.8|35828.4|35845.8|35843.4|35810.8|35808.4|2251
1641832200000|2022-01-10 16:30:00|35830.3|35827.9|35767.8|35765.4|35833.3|35830.9|35765.3|35762.9|2624
1641832500000|2022-01-10 16:35:00|35767.3|35764.9|35739.8|35737.4|35785.3|35782.9|35731.8|35729.4|2071
1641832800000|2022-01-10 16:40:00|35739.3|35736.9|35745.3|35742.9|35750.3|35747.9|35708.8|35706.4|2205
1641833100000|2022-01-10 16:45:00|35745.8|35743.4|35751.3|35748.9|35759.8|35757.4|35718.3|35715.9|1823
1641833400000|2022-01-10 16:50:00|35751.8|35749.4|35745.8|35743.4|35762.3|35759.9|35731.8|35729.4|1410
1641833700000|2022-01-10 16:55:00|35746.3|35743.9|35794.8|35792.4|35800.3|35797.9|35735.8|35733.4|1410
1641834000000|2022-01-10 17:00:00|35794.3|35791.9|35745.3|35742.9|35800.8|35798.4|35738.8|35736.4|1577
1641834300000|2022-01-10 17:05:00|35745.8|35743.4|35731.3|35728.9|35770.3|35767.9|35719.3|35716.9|1691
1641834600000|2022-01-10 17:10:00|35732.3|35729.9|35784.3|35781.9|35788.3|35785.9|35730.3|35727.9|1076
1641834900000|2022-01-10 17:15:00|35783.8|35781.4|35758.3|35755.9|35789.8|35787.4|35755.8|35753.4|940
1641835200000|2022-01-10 17:20:00|35757.3|35754.9|35759.3|35756.9|35764.3|35761.9|35743.8|35741.4|666
1641835500000|2022-01-10 17:25:00|35758.8|35756.4|35774.3|35771.9|35782.8|35780.4|35751.3|35748.9|855
1641835800000|2022-01-10 17:30:00|35773.8|35771.4|35762.8|35760.4|35779.8|35777.4|35748.3|35745.9|1029
1641836100000|2022-01-10 17:35:00|35763.3|35760.9|35755.3|35752.9|35769.8|35767.4|35750.8|35748.4|723
1641836400000|2022-01-10 17:40:00|35754.8|35752.4|35763.8|35761.4|35813.3|35810.9|35747.3|35744.9|1527
1641836700000|2022-01-10 17:45:00|35765.8|35763.4|35754.3|35751.9|35803.8|35801.4|35751.8|35749.4|2029
1641837000000|2022-01-10 17:50:00|35753.8|35751.4|35822.3|35819.9|35859.8|35857.4|35746.3|35743.9|3234
1641837300000|2022-01-10 17:55:00|35821.8|35819.4|35790.7|35788.3|35823.8|35821.4|35789.7|35787.3|1235
1641837600000|2022-01-10 18:00:00|35791.7|35789.3|35816.2|35813.8|35846.2|35843.8|35788.2|35785.8|2836
1641837900000|2022-01-10 18:05:00|35815.7|35813.3|35850.7|35848.3|35854.2|35851.8|35813.2|35810.8|1180
1641838200000|2022-01-10 18:10:00|35850.2|35847.8|35860.7|35858.3|35864.2|35861.8|35829.7|35827.3|1781
1641838500000|2022-01-10 18:15:00|35860.2|35857.8|35858.2|35855.8|35866.7|35864.3|35845.7|35843.3|1367
1641838800000|2022-01-10 18:20:00|35857.7|35855.3|35865.2|35862.8|35878.7|35876.3|35818.2|35815.8|3006
1641839100000|2022-01-10 18:25:00|35865.7|35863.3|35844.2|35841.8|35875.2|35872.8|35833.7|35831.3|1884
1641839400000|2022-01-10 18:30:00|35844.7|35842.3|35847.7|35845.3|35869.7|35867.3|35828.2|35825.8|1507
1641839700000|2022-01-10 18:35:00|35847.2|35844.8|35838.7|35836.3|35862.7|35860.3|35832.2|35829.8|1167
1641840000000|2022-01-10 18:40:00|35838.2|35835.8|35893.2|35890.8|35900.2|35897.8|35831.2|35828.8|1531
1641840300000|2022-01-10 18:45:00|35892.7|35890.3|35911.2|35908.8|35917.2|35914.8|35878.7|35876.3|1491
1641840600000|2022-01-10 18:50:00|35912.2|35909.8|35941.7|35939.3|35947.2|35944.8|35909.2|35906.8|2104
1641840900000|2022-01-10 18:55:00|35941.2|35938.8|35932.2|35929.8|35951.7|35949.3|35889.7|35887.3|2608
1641841200000|2022-01-10 19:00:00|35931.7|35929.3|35961.2|35958.8|35970.7|35968.3|35914.7|35912.3|2482
1641841500000|2022-01-10 19:05:00|35961.7|35959.3|35986.7|35984.3|35992.2|35989.8|35943.7|35941.3|2045
1641841800000|2022-01-10 19:10:00|35986.2|35983.8|35966.7|35964.3|35989.7|35987.3|35954.2|35951.8|1770
1641842100000|2022-01-10 19:15:00|35966.2|35963.8|35976.7|35974.3|36013.7|36011.3|35963.7|35961.3|2094
1641842400000|2022-01-10 19:20:00|35976.2|35973.8|35974.2|35971.8|35990.7|35988.3|35966.7|35964.3|1138
1641842700000|2022-01-10 19:25:00|35973.7|35971.3|35978.2|35975.8|35987.7|35985.3|35955.7|35953.3|1243
1641843000000|2022-01-10 19:30:00|35978.7|35976.3|35987.2|35984.8|35989.7|35987.3|35953.2|35950.8|1225
1641843300000|2022-01-10 19:35:00|35986.7|35984.3|35957.2|35954.8|35995.2|35992.8|35954.2|35951.8|1609
1641843600000|2022-01-10 19:40:00|35959.2|35956.8|35961.2|35958.8|36003.2|36000.8|35957.7|35955.3|1360
1641843900000|2022-01-10 19:45:00|35961.7|35959.3|35962.2|35959.8|35978.7|35976.3|35953.2|35950.8|1027
1641844200000|2022-01-10 19:50:00|35962.7|35960.3|35909.2|35906.8|35966.7|35964.3|35898.2|35895.8|2784
1641844500000|2022-01-10 19:55:00|35908.7|35906.3|35964.2|35961.8|35972.2|35969.8|35908.2|35905.8|1515
1641844800000|2022-01-10 20:00:00|35964.7|35962.3|35940.2|35937.8|35999.7|35997.3|35930.7|35928.3|1560
1641845100000|2022-01-10 20:05:00|35939.7|35937.3|35902.2|35899.8|35946.7|35944.3|35870.7|35868.3|2478
1641845400000|2022-01-10 20:10:00|35902.7|35900.3|35891.7|35889.3|35952.7|35950.3|35887.2|35884.8|2289
1641845700000|2022-01-10 20:15:00|35894.7|35892.3|35901.7|35899.3|35935.2|35932.8|35868.2|35865.8|2323
1641846000000|2022-01-10 20:20:00|35902.2|35899.8|35922.2|35919.8|35931.2|35928.8|35885.7|35883.3|1675
1641846300000|2022-01-10 20:25:00|35921.7|35919.3|35925.7|35923.3|35937.7|35935.3|35911.2|35908.8|1203
1641846600000|2022-01-10 20:30:00|35925.2|35922.8|35947.2|35944.8|35952.2|35949.8|35897.7|35895.3|1349
1641846900000|2022-01-10 20:35:00|35947.7|35945.3|35929.7|35927.3|35962.7|35960.3|35910.7|35908.3|1296
1641847200000|2022-01-10 20:40:00|35930.2|35927.8|35936.5|35934.1|35986.2|35983.8|35899.7|35897.3|2430
1641847500000|2022-01-10 20:45:00|35932.5|35930.1|35971|35968.6|35994.5|35992.1|35926.5|35924.1|2341
1641847800000|2022-01-10 20:50:00|35971.5|35969.1|36011.5|36009.1|36027|36024.6|35961.5|35959.1|2984
1641848100000|2022-01-10 20:55:00|36011|36008.6|36077.5|36075.1|36092.5|36090.1|36003.5|36001.1|5183
1641848400000|2022-01-10 21:00:00|36078.5|36076.1|36064.7|36059.9|36100.2|36095.4|36064.7|36059.9|2069
1641848700000|2022-01-10 21:05:00|36065.2|36060.4|36069.7|36064.9|36077.7|36072.9|36061.7|36056.9|597
1641849000000|2022-01-10 21:10:00|36068.2|36063.4|36064.2|36059.4|36071.2|36066.4|36052.7|36047.9|449
1641849300000|2022-01-10 21:15:00|36068.2|36063.4|36071.2|36066.4|36079.2|36074.4|36057.7|36052.9|332
1641849600000|2022-01-10 21:20:00|36070.7|36065.9|36084.2|36079.4|36088.7|36083.9|36070.7|36065.9|252
1641849900000|2022-01-10 21:25:00|36083.2|36078.4|36077.7|36072.9|36084.7|36079.9|36071.2|36066.4|166
1641850200000|2022-01-10 21:30:00|36078.2|36073.4|36072.7|36067.9|36083.7|36078.9|36067.2|36062.4|194
1641850500000|2022-01-10 21:35:00|36074.2|36069.4|36087.2|36082.4|36087.7|36082.9|36070.2|36065.4|101
1641850800000|2022-01-10 21:40:00|36087.7|36082.9|36078.7|36073.9|36087.7|36082.9|36077.7|36072.9|59
1641851100000|2022-01-10 21:45:00|36079.7|36074.9|36060.2|36055.4|36085.2|36080.4|36060.2|36055.4|131
1641851400000|2022-01-10 21:50:00|36060.7|36055.9|36053.7|36048.9|36073.7|36068.9|36053.2|36048.4|253
1641851700000|2022-01-10 21:55:00|36053.2|36048.4|36065.2|36055.4|36067.4|36058.9|36049.2|36044.4|278
1641852000000|2022-01-10 22:00:00|36060.7|36050.9|36071.5|36061.7|36071.5|36061.7|36060.7|36050.9|0
1641852300000|2022-01-10 22:05:00|36070.5|36060.7|36063.1|36053.3|36070.8|36061|36062.8|36053|0
1641852600000|2022-01-10 22:10:00|36062.6|36052.8|36062.9|36053.1|36062.9|36053.1|36060.9|36051.1|0
1641852900000|2022-01-10 22:15:00|36063.4|36053.6|36070.3|36060.5|36070.3|36060.5|36062.9|36053.1|0
1641853200000|2022-01-10 22:20:00|36070.6|36060.8|36070.4|36060.6|36070.6|36060.8|36069.2|36059.4|0
1641853500000|2022-01-10 22:25:00|36069.2|36059.4|36072.5|36062.7|36076.8|36067|36069|36059.2|0
1641853800000|2022-01-10 22:30:00|36072.4|36062.6|36072|36062.2|36073.1|36063.3|36071.1|36061.3|0
1641854100000|2022-01-10 22:35:00|36071.5|36061.7|36073.3|36063.5|36073.3|36063.5|36071.5|36061.7|0
1641854400000|2022-01-10 22:40:00|36074.2|36064.4|36075.3|36065.5|36075.3|36065.5|36074.2|36064.4|0
1641854700000|2022-01-10 22:45:00|36074.7|36064.9|36078|36068.2|36080.3|36070.5|36074.7|36064.9|0
1641855000000|2022-01-10 22:50:00|36078.8|36069|36083.4|36073.6|36085.6|36075.8|36078|36068.2|0
1641855300000|2022-01-10 22:55:00|36081.7|36071.9|36082.7|36072.9|36083.4|36073.6|36076.3|36066.5|0
1641855600000|2022-01-10 23:00:00|36073.7|36068.9|36067.7|36062.9|36082.7|36077.9|36057.7|36052.9|360
1641855900000|2022-01-10 23:05:00|36067.2|36062.4|36056.7|36051.9|36077.2|36072.4|36046.7|36041.9|185
1641856200000|2022-01-10 23:10:00|36057.2|36052.4|36075.7|36070.9|36085.2|36080.4|36057.2|36052.4|140
1641856500000|2022-01-10 23:15:00|36075.2|36070.4|36074.2|36069.4|36079.7|36074.9|36065.2|36060.4|125
1641856800000|2022-01-10 23:20:00|36074.7|36069.9|36092.7|36087.9|36093.2|36088.4|36073.7|36068.9|101
1641857100000|2022-01-10 23:25:00|36089.7|36084.9|36090.2|36085.4|36097.7|36092.9|36079.2|36074.4|117
1641857400000|2022-01-10 23:30:00|36090.7|36085.9|36082.7|36077.9|36094.2|36089.4|36081.7|36076.9|150
1641857700000|2022-01-10 23:35:00|36084.2|36079.4|36077.2|36072.4|36092.7|36087.9|36076.7|36071.9|88
1641858000000|2022-01-10 23:40:00|36077.7|36072.9|36097.2|36092.4|36102.2|36097.4|36074.2|36069.4|149
1641858300000|2022-01-10 23:45:00|36097.7|36092.9|36088.2|36083.4|36103.2|36098.4|36082.2|36077.4|159
1641858600000|2022-01-10 23:50:00|36088.7|36083.9|36077.2|36072.4|36089.7|36084.9|36076.2|36071.4|86
1641858900000|2022-01-10 23:55:00|36077.7|36072.9|36079.7|36074.9|36087.7|36082.9|36077.7|36072.9|75
1641859200000|2022-01-11 00:00:00|36080.2|36075.4|36089.2|36084.4|36093.2|36088.4|36078.7|36073.9|272
1641859500000|2022-01-11 00:05:00|36089.7|36084.9|36090.2|36085.4|36101.7|36096.9|36081.7|36076.9|115
1641859800000|2022-01-11 00:10:00|36089.7|36084.9|36103.7|36098.9|36111.2|36106.4|36088.7|36083.9|145
1641860100000|2022-01-11 00:15:00|36104.2|36099.4|36053.2|36048.4|36104.7|36099.9|36051.2|36046.4|455
1641860400000|2022-01-11 00:20:00|36053.7|36048.9|36028.7|36023.9|36064.2|36059.4|36025.7|36020.9|325
1641860700000|2022-01-11 00:25:00|36029.2|36024.4|36033.7|36028.9|36056.2|36051.4|36029.2|36024.4|235
1641861000000|2022-01-11 00:30:00|36034.2|36029.4|36039.7|36034.9|36045.7|36040.9|36028.7|36023.9|157
1641861300000|2022-01-11 00:35:00|36040.2|36035.4|36062.7|36057.9|36062.7|36057.9|36032.7|36027.9|158
1641861600000|2022-01-11 00:40:00|36062.2|36057.4|36075.2|36070.4|36080.2|36075.4|36058.7|36053.9|84
1641861900000|2022-01-11 00:45:00|36074.7|36069.9|36072.2|36067.4|36086.7|36081.9|36070.7|36065.9|141
1641862200000|2022-01-11 00:50:00|36072.7|36067.9|36085.7|36080.9|36087.7|36082.9|36065.7|36060.9|92
1641862500000|2022-01-11 00:55:00|36086.2|36081.4|36083.7|36078.9|36094.7|36089.9|36081.7|36076.9|113
1641862800000|2022-01-11 01:00:00|36084.2|36079.4|36080.7|36075.9|36088.7|36083.9|36072.7|36067.9|142
1641863100000|2022-01-11 01:05:00|36080.2|36075.4|36077.7|36072.9|36091.7|36086.9|36076.7|36071.9|58
1641863400000|2022-01-11 01:10:00|36077.2|36072.4|36045.2|36040.4|36078.7|36073.9|36041.7|36036.9|160
1641863700000|2022-01-11 01:15:00|36045.7|36040.9|36070.7|36065.9|36073.7|36068.9|36013.7|36008.9|270
1641864000000|2022-01-11 01:20:00|36071.2|36066.4|36056.7|36051.9|36078.2|36073.4|36056.7|36051.9|67
1641864300000|2022-01-11 01:25:00|36057.2|36052.4|36065.7|36060.9|36069.2|36064.4|36057.2|36052.4|52
1641864600000|2022-01-11 01:30:00|36065.2|36060.4|36041.7|36036.9|36073.2|36068.4|36030.7|36025.9|214
1641864900000|2022-01-11 01:35:00|36042.2|36037.4|36061.7|36056.9|36073.7|36068.9|36039.7|36034.9|203
1641865200000|2022-01-11 01:40:00|36061.2|36056.4|36052.7|36047.9|36065.7|36060.9|36049.7|36044.9|146
1641865500000|2022-01-11 01:45:00|36053.2|36048.4|36043.2|36038.4|36061.7|36056.9|36036.7|36031.9|129
1641865800000|2022-01-11 01:50:00|36043.7|36038.9|36019.7|36014.9|36056.2|36051.4|36017.7|36012.9|303
1641866100000|2022-01-11 01:55:00|36020.2|36015.4|36033.7|36028.9|36047.7|36042.9|36019.2|36014.4|305
1641866400000|2022-01-11 02:00:00|36033.2|36028.4|36030.7|36025.9|36040.7|36035.9|36028.7|36023.9|204
1641866700000|2022-01-11 02:05:00|36031.2|36026.4|36060.7|36055.9|36067.2|36062.4|36031.2|36026.4|207
1641867000000|2022-01-11 02:10:00|36060.2|36055.4|36081.7|36076.9|36084.7|36079.9|36059.2|36054.4|198
1641867300000|2022-01-11 02:15:00|36082.2|36077.4|36077.7|36072.9|36085.7|36080.9|36072.2|36067.4|137
1641867600000|2022-01-11 02:20:00|36077.2|36072.4|36098.2|36093.4|36099.7|36094.9|36076.2|36071.4|162
1641867900000|2022-01-11 02:25:00|36097.7|36092.9|36093.7|36088.9|36104.7|36099.9|36090.7|36085.9|112
1641868200000|2022-01-11 02:30:00|36094.2|36089.4|36090.7|36085.9|36100.7|36095.9|36088.7|36083.9|85
1641868500000|2022-01-11 02:35:00|36091.2|36086.4|36094.2|36089.4|36095.7|36090.9|36080.7|36075.9|93
1641868800000|2022-01-11 02:40:00|36094.7|36089.9|36088.7|36083.9|36095.7|36090.9|36085.2|36080.4|62
1641869100000|2022-01-11 02:45:00|36088.2|36083.4|36095.7|36090.9|36105.7|36100.9|36087.7|36082.9|98
1641869400000|2022-01-11 02:50:00|36096.2|36091.4|36110.7|36105.9|36113.2|36108.4|36089.2|36084.4|144
1641869700000|2022-01-11 02:55:00|36111.2|36106.4|36111.7|36106.9|36117.7|36112.9|36107.7|36102.9|165
1641870000000|2022-01-11 03:00:00|36112.2|36107.4|36103.7|36098.9|36116.7|36111.9|36101.7|36096.9|59
1641870300000|2022-01-11 03:05:00|36104.2|36099.4|36100.7|36095.9|36109.2|36104.4|36099.2|36094.4|53
1641870600000|2022-01-11 03:10:00|36101.2|36096.4|36097.2|36092.4|36104.2|36099.4|36094.2|36089.4|59
1641870900000|2022-01-11 03:15:00|36096.7|36091.9|36117.2|36112.4|36117.2|36112.4|36096.7|36091.9|125
1641871200000|2022-01-11 03:20:00|36116.7|36111.9|36116.7|36111.9|36120.7|36115.9|36112.2|36107.4|91
1641871500000|2022-01-11 03:25:00|36117.2|36112.4|36110.2|36105.4|36120.2|36115.4|36108.7|36103.9|60
1641871800000|2022-01-11 03:30:00|36110.7|36105.9|36113.7|36108.9|36116.7|36111.9|36108.2|36103.4|40
1641872100000|2022-01-11 03:35:00|36114.2|36109.4|36106.7|36101.9|36115.2|36110.4|36104.7|36099.9|48
1641872400000|2022-01-11 03:40:00|36107.2|36102.4|36112.7|36107.9|36117.2|36112.4|36105.2|36100.4|147
1641872700000|2022-01-11 03:45:00|36113.2|36108.4|36107.7|36102.9|36113.2|36108.4|36100.7|36095.9|67
1641873000000|2022-01-11 03:50:00|36107.2|36102.4|36087.7|36082.9|36108.7|36103.9|36087.7|36082.9|151
1641873300000|2022-01-11 03:55:00|36088.2|36083.4|36093.2|36088.4|36097.7|36092.9|36087.7|36082.9|98
1641873600000|2022-01-11 04:00:00|36092.7|36087.9|36091.7|36086.9|36096.2|36091.4|36088.7|36083.9|44
1641873900000|2022-01-11 04:05:00|36092.2|36087.4|36081.7|36076.9|36094.7|36089.9|36081.2|36076.4|60
1641874200000|2022-01-11 04:10:00|36080.7|36075.9|36064.7|36059.9|36080.7|36075.9|36064.7|36059.9|262
1641874500000|2022-01-11 04:15:00|36065.2|36060.4|36075.7|36070.9|36080.7|36075.9|36065.2|36060.4|87
1641874800000|2022-01-11 04:20:00|36076.2|36071.4|36065.7|36060.9|36078.2|36073.4|36063.7|36058.9|72
1641875100000|2022-01-11 04:25:00|36065.2|36060.4|36065.2|36060.4|36070.2|36065.4|36064.2|36059.4|55
1641875400000|2022-01-11 04:30:00|36064.7|36059.9|36063.2|36058.4|36068.2|36063.4|36063.2|36058.4|63
1641875700000|2022-01-11 04:35:00|36063.7|36058.9|36069.7|36064.9|36070.2|36065.4|36049.7|36044.9|103
1641876000000|2022-01-11 04:40:00|36069.2|36064.4|36077.7|36072.9|36083.7|36078.9|36069.2|36064.4|95
1641876300000|2022-01-11 04:45:00|36077.2|36072.4|36077.7|36072.9|36079.2|36074.4|36073.7|36068.9|45
1641876600000|2022-01-11 04:50:00|36077.2|36072.4|36078.7|36073.9|36082.2|36077.4|36075.7|36070.9|60
1641876900000|2022-01-11 04:55:00|36078.2|36073.4|36076.2|36071.4|36080.2|36075.4|36069.7|36064.9|88
1641877200000|2022-01-11 05:00:00|36076.7|36071.9|36083.7|36078.9|36089.7|36084.9|36069.2|36064.4|184
1641877500000|2022-01-11 05:05:00|36083.2|36078.4|36071.7|36066.9|36091.7|36086.9|36071.7|36066.9|148
1641877800000|2022-01-11 05:10:00|36072.2|36067.4|36065.2|36060.4|36073.7|36068.9|36062.2|36057.4|106
1641878100000|2022-01-11 05:15:00|36064.2|36059.4|36062.2|36057.4|36071.2|36066.4|36052.2|36047.4|105
1641878400000|2022-01-11 05:20:00|36061.7|36056.9|36055.7|36050.9|36065.7|36060.9|36055.7|36050.9|38
1641878700000|2022-01-11 05:25:00|36056.2|36051.4|36065.2|36060.4|36075.7|36070.9|36055.7|36050.9|150
1641879000000|2022-01-11 05:30:00|36065.7|36060.9|36073.7|36068.9|36075.7|36070.9|36062.7|36057.9|73
1641879300000|2022-01-11 05:35:00|36074.2|36069.4|36059.7|36054.9|36082.2|36077.4|36058.7|36053.9|76
1641879600000|2022-01-11 05:40:00|36060.2|36055.4|36067.2|36062.4|36070.2|36065.4|36057.7|36052.9|40
1641879900000|2022-01-11 05:45:00|36066.7|36061.9|36056.7|36051.9|36066.7|36061.9|36053.7|36048.9|90
1641880200000|2022-01-11 05:50:00|36057.2|36052.4|36061.7|36056.9|36071.2|36066.4|36056.7|36051.9|134
1641880500000|2022-01-11 05:55:00|36062.2|36057.4|36070.7|36065.9|36076.7|36071.9|36061.7|36056.9|101
1641880800000|2022-01-11 06:00:00|36072.7|36067.9|36056.7|36051.9|36081.7|36076.9|36051.7|36046.9|166
1641881100000|2022-01-11 06:05:00|36056.2|36051.4|36055.7|36050.9|36067.7|36062.9|36051.2|36046.4|245
1641881400000|2022-01-11 06:10:00|36056.2|36051.4|36068.7|36063.9|36069.2|36064.4|36052.2|36047.4|197
1641881700000|2022-01-11 06:15:00|36069.2|36064.4|36059.7|36054.9|36069.2|36064.4|36056.2|36051.4|141
1641882000000|2022-01-11 06:20:00|36060.2|36055.4|36057.2|36052.4|36068.2|36063.4|36055.7|36050.9|134
1641882300000|2022-01-11 06:25:00|36057.7|36052.9|36045.7|36040.9|36058.2|36053.4|36043.2|36038.4|98
1641882600000|2022-01-11 06:30:00|36045.2|36040.4|36059.7|36054.9|36062.7|36057.9|36038.7|36033.9|90
1641882900000|2022-01-11 06:35:00|36059.2|36054.4|36052.7|36047.9|36069.7|36064.9|36052.7|36047.9|116
1641883200000|2022-01-11 06:40:00|36052.2|36047.4|36038.2|36033.4|36055.7|36050.9|36038.2|36033.4|157
1641883500000|2022-01-11 06:45:00|36038.7|36033.9|36044.2|36039.4|36046.7|36041.9|36038.2|36033.4|148
1641883800000|2022-01-11 06:50:00|36044.7|36039.9|36028.2|36023.4|36044.7|36039.9|36026.2|36021.4|170
1641884100000|2022-01-11 06:55:00|36028.7|36023.9|36059.7|36054.9|36059.7|36054.9|36028.7|36023.9|206
1641884400000|2022-01-11 07:00:00|36059.1|36055.5|36039.1|36035.5|36067.1|36063.5|36032.6|36029|455
1641884700000|2022-01-11 07:05:00|36038.6|36035|36058.1|36054.5|36059.1|36055.5|36031.6|36028|191
1641885000000|2022-01-11 07:10:00|36058.6|36055|36058.1|36054.5|36062.1|36058.5|36046.6|36043|109
1641885300000|2022-01-11 07:15:00|36057.6|36054|36080.6|36077|36082.1|36078.5|36057.1|36053.5|299
1641885600000|2022-01-11 07:20:00|36081.1|36077.5|36069.1|36065.5|36085.1|36081.5|36066.6|36063|179
1641885900000|2022-01-11 07:25:00|36069.6|36066|36080.1|36076.5|36086.1|36082.5|36069.1|36065.5|162
1641886200000|2022-01-11 07:30:00|36080.6|36077|36080.1|36076.5|36086.1|36082.5|36069.1|36065.5|188
1641886500000|2022-01-11 07:35:00|36079.6|36076|36063.6|36060|36082.6|36079|36062.1|36058.5|209
1641886800000|2022-01-11 07:40:00|36064.1|36060.5|36067.1|36063.5|36073.1|36069.5|36062.1|36058.5|161
1641887100000|2022-01-11 07:45:00|36067.6|36064|36075.6|36072|36084.6|36081|36061.6|36058|331
1641887400000|2022-01-11 07:50:00|36075.1|36071.5|36080.1|36076.5|36083.6|36080|36067.1|36063.5|282
1641887700000|2022-01-11 07:55:00|36079.6|36076|36081.1|36077.5|36089.6|36086|36074.6|36071|304
1641888000000|2022-01-11 08:00:00|36080.6|36077|36106.1|36102.5|36109.6|36106|36078.1|36074.5|1231
1641888300000|2022-01-11 08:05:00|36105.6|36102|36095.6|36092|36149.6|36146|36094.1|36090.5|1168
1641888600000|2022-01-11 08:10:00|36095.1|36091.5|36082.1|36078.5|36099.1|36095.5|36072.6|36069|664
1641888900000|2022-01-11 08:15:00|36081.6|36078|36065.1|36061.5|36090.1|36086.5|36058.6|36055|530
1641889200000|2022-01-11 08:20:00|36065.6|36062|36087.1|36083.5|36106.6|36103|36065.6|36062|513
1641889500000|2022-01-11 08:25:00|36087.6|36084|36070.6|36067|36090.1|36086.5|36063.1|36059.5|347
1641889800000|2022-01-11 08:30:00|36071.1|36067.5|36034.1|36030.5|36072.1|36068.5|36031.1|36027.5|491
1641890100000|2022-01-11 08:35:00|36033.6|36030|36063.1|36059.5|36068.6|36065|36033.6|36030|693
1641890400000|2022-01-11 08:40:00|36063.6|36060|36092.6|36089|36097.1|36093.5|36061.1|36057.5|369
1641890700000|2022-01-11 08:45:00|36092.1|36088.5|36099.1|36095.5|36108.1|36104.5|36082.1|36078.5|478
1641891000000|2022-01-11 08:50:00|36099.6|36096|36103.1|36099.5|36111.1|36107.5|36089.6|36086|403
1641891300000|2022-01-11 08:55:00|36103.6|36100|36119.1|36115.5|36119.6|36116|36090.1|36086.5|335
1641891600000|2022-01-11 09:00:00|36118.6|36115|36143.6|36140|36144.6|36141|36115.6|36112|699
1641891900000|2022-01-11 09:05:00|36143.1|36139.5|36136.6|36133|36144.1|36140.5|36126.1|36122.5|316
1641892200000|2022-01-11 09:10:00|36137.1|36133.5|36146.6|36143|36154.1|36150.5|36120.1|36116.5|759
1641892500000|2022-01-11 09:15:00|36147.1|36143.5|36167.1|36163.5|36171.1|36167.5|36139.1|36135.5|616
1641892800000|2022-01-11 09:20:00|36166.6|36163|36173.1|36169.5|36179.6|36176|36156.6|36153|732
1641893100000|2022-01-11 09:25:00|36173.6|36170|36176.6|36173|36181.6|36178|36164.1|36160.5|306
1641893400000|2022-01-11 09:30:00|36177.1|36173.5|36194.6|36191|36206.6|36203|36176.1|36172.5|713
1641893700000|2022-01-11 09:35:00|36194.1|36190.5|36203.1|36199.5|36204.6|36201|36185.6|36182|446
1641894000000|2022-01-11 09:40:00|36203.6|36200|36205.1|36201.5|36207.1|36203.5|36190.6|36187|185
1641894300000|2022-01-11 09:45:00|36204.6|36201|36211.6|36208|36217.6|36214|36200.1|36196.5|396
1641894600000|2022-01-11 09:50:00|36211.1|36207.5|36207.1|36203.5|36216.1|36212.5|36201.1|36197.5|281
1641894900000|2022-01-11 09:55:00|36207.6|36204|36192.1|36188.5|36209.6|36206|36185.6|36182|314
1641895200000|2022-01-11 10:00:00|36192.6|36189|36204.6|36201|36206.1|36202.5|36182.1|36178.5|318
1641895500000|2022-01-11 10:05:00|36204.1|36200.5|36200.1|36196.5|36223.6|36220|36199.1|36195.5|433
1641895800000|2022-01-11 10:10:00|36199.6|36196|36190.6|36187|36203.1|36199.5|36187.6|36184|153
1641896100000|2022-01-11 10:15:00|36191.1|36187.5|36190.1|36186.5|36195.6|36192|36180.1|36176.5|215
1641896400000|2022-01-11 10:20:00|36189.6|36186|36178.1|36174.5|36193.1|36189.5|36165.1|36161.5|314
1641896700000|2022-01-11 10:25:00|36178.6|36175|36170.6|36167|36186.6|36183|36168.1|36164.5|181
1641897000000|2022-01-11 10:30:00|36170.1|36166.5|36173.1|36169.5|36181.6|36178|36168.1|36164.5|149
1641897300000|2022-01-11 10:35:00|36172.6|36169|36177.6|36174|36185.6|36182|36170.1|36166.5|188
1641897600000|2022-01-11 10:40:00|36178.1|36174.5|36182.1|36178.5|36186.6|36183|36174.6|36171|157
1641897900000|2022-01-11 10:45:00|36181.6|36178|36184.1|36180.5|36190.1|36186.5|36179.6|36176|178
1641898200000|2022-01-11 10:50:00|36184.6|36181|36182.6|36179|36186.1|36182.5|36168.6|36165|156
1641898500000|2022-01-11 10:55:00|36182.1|36178.5|36168.1|36164.5|36185.6|36182|36165.1|36161.5|130
1641898800000|2022-01-11 11:00:00|36168.6|36165|36160.1|36156.5|36172.6|36169|36155.1|36151.5|682
1641899100000|2022-01-11 11:05:00|36160.6|36157|36149.6|36146|36163.6|36160|36135.6|36132|437
1641899400000|2022-01-11 11:10:00|36149.1|36145.5|36149.1|36145.5|36157.1|36153.5|36145.1|36141.5|251
1641899700000|2022-01-11 11:15:00|36148.6|36145|36151.6|36148|36157.6|36154|36143.6|36140|132
1641900000000|2022-01-11 11:20:00|36151.1|36147.5|36155.1|36151.5|36156.1|36152.5|36146.1|36142.5|84
1641900300000|2022-01-11 11:25:00|36154.6|36151|36147.6|36144|36155.1|36151.5|36143.1|36139.5|154
1641900600000|2022-01-11 11:30:00|36149.1|36145.5|36162.6|36159|36168.1|36164.5|36146.1|36142.5|215
1641900900000|2022-01-11 11:35:00|36163.1|36159.5|36168.1|36164.5|36171.6|36168|36158.1|36154.5|169
1641901200000|2022-01-11 11:40:00|36167.6|36164|36175.6|36172|36175.6|36172|36164.1|36160.5|141
1641901500000|2022-01-11 11:45:00|36175.1|36171.5|36166.1|36162.5|36175.6|36172|36164.1|36160.5|149
1641901800000|2022-01-11 11:50:00|36165.6|36162|36172.6|36169|36175.1|36171.5|36163.6|36160|198
1641902100000|2022-01-11 11:55:00|36172.1|36168.5|36139.1|36135.5|36174.1|36170.5|36139.1|36135.5|352
1641902400000|2022-01-11 12:00:00|36139.6|36136|36155.1|36151.5|36158.1|36154.5|36133.6|36130|432
1641902700000|2022-01-11 12:05:00|36155.6|36152|36152.1|36148.5|36163.6|36160|36145.1|36141.5|266
1641903000000|2022-01-11 12:10:00|36152.6|36149|36139.1|36135.5|36155.1|36151.5|36138.6|36135|520
1641903300000|2022-01-11 12:15:00|36138.6|36135|36136.1|36132.5|36146.1|36142.5|36132.6|36129|271
1641903600000|2022-01-11 12:20:00|36136.6|36133|36141.1|36137.5|36144.1|36140.5|36135.6|36132|112
1641903900000|2022-01-11 12:25:00|36141.6|36138|36144.6|36141|36145.6|36142|36132.1|36128.5|135
1641904200000|2022-01-11 12:30:00|36145.1|36141.5|36142.6|36139|36148.6|36145|36134.6|36131|414
1641904500000|2022-01-11 12:35:00|36142.1|36138.5|36146.6|36143|36151.1|36147.5|36142.1|36138.5|260
1641904800000|2022-01-11 12:40:00|36146.1|36142.5|36141.6|36138|36150.6|36147|36140.6|36137|110
1641905100000|2022-01-11 12:45:00|36142.1|36138.5|36130.6|36127|36144.1|36140.5|36122.6|36119|383
1641905400000|2022-01-11 12:50:00|36131.6|36128|36133.1|36129.5|36141.1|36137.5|36129.1|36125.5|251
1641905700000|2022-01-11 12:55:00|36133.6|36130|36109.1|36105.5|36136.1|36132.5|36103.1|36099.5|494
1641906000000|2022-01-11 13:00:00|36109.6|36106|36120.1|36116.5|36129.1|36125.5|36095.1|36091.5|567
1641906300000|2022-01-11 13:05:00|36120.6|36117|36118.1|36114.5|36130.6|36127|36115.6|36112|332
1641906600000|2022-01-11 13:10:00|36117.6|36114|36113.1|36109.5|36123.6|36120|36108.6|36105|253
1641906900000|2022-01-11 13:15:00|36113.6|36110|36118.6|36115|36122.1|36118.5|36112.1|36108.5|179
1641907200000|2022-01-11 13:20:00|36119.1|36115.5|36119.1|36115.5|36121.6|36118|36110.6|36107|241
1641907500000|2022-01-11 13:25:00|36118.6|36115|36107.1|36103.5|36122.6|36119|36103.6|36100|268
1641907800000|2022-01-11 13:30:00|36106.6|36103|36114.6|36111|36125.1|36121.5|36105.1|36101.5|325
1641908100000|2022-01-11 13:35:00|36115.6|36112|36076.6|36073|36115.6|36112|36071.1|36067.5|880
1641908400000|2022-01-11 13:40:00|36077.6|36074|36066.1|36062.5|36086.1|36082.5|36056.6|36053|674
1641908700000|2022-01-11 13:45:00|36066.6|36063|36080.6|36077|36091.6|36088|36066.1|36062.5|687
1641909000000|2022-01-11 13:50:00|36081.1|36077.5|36053.1|36049.5|36081.1|36077.5|36049.1|36045.5|637
1641909300000|2022-01-11 13:55:00|36052.6|36049|36058.1|36054.5|36068.6|36065|36052.6|36049|641
1641909600000|2022-01-11 14:00:00|36058.6|36055|36044.1|36040.5|36071.1|36067.5|36040.6|36037|725
1641909900000|2022-01-11 14:05:00|36043.6|36040|36054.1|36050.5|36061.6|36058|36040.1|36036.5|726
1641910200000|2022-01-11 14:10:00|36054.6|36051|36069.6|36066|36072.1|36068.5|36047.1|36043.5|522
1641910500000|2022-01-11 14:15:00|36069.1|36065.5|36061.6|36058|36070.1|36066.5|36051.6|36048|764
1641910800000|2022-01-11 14:20:00|36062.1|36058.5|36072.6|36069|36076.6|36073|36059.1|36055.5|482
1641911100000|2022-01-11 14:25:00|36073.1|36069.5|36065.6|36062|36083.6|36080|36056.1|36052.5|1461
1641911400000|2022-01-11 14:30:00|36065|36062.6|35920.5|35918.1|36085.5|36083.1|35916|35913.6|10311
1641911700000|2022-01-11 14:35:00|35920|35917.6|35870|35867.6|35938.5|35936.1|35865|35862.6|8560
1641912000000|2022-01-11 14:40:00|35869|35866.6|35836.5|35834.1|35870.5|35868.1|35791.5|35789.1|7648
1641912300000|2022-01-11 14:45:00|35836|35833.6|35820|35817.6|35841.5|35839.1|35786|35783.6|5971
1641912600000|2022-01-11 14:50:00|35820.5|35818.1|35802|35799.6|35880.5|35878.1|35792.5|35790.1|6207
1641912900000|2022-01-11 14:55:00|35800|35797.6|35814.5|35812.1|35839.5|35837.1|35767|35764.6|6186
1641913200000|2022-01-11 15:00:00|35815|35812.6|35861.5|35859.1|35878.5|35876.1|35797.5|35795.1|4906
1641913500000|2022-01-11 15:05:00|35862|35859.6|35844|35841.6|35882|35879.6|35837.5|35835.1|3667
1641913800000|2022-01-11 15:10:00|35843.5|35841.1|35849|35846.6|35878.5|35876.1|35836|35833.6|2583
1641914100000|2022-01-11 15:15:00|35849.5|35847.1|35902.5|35900.1|35916.5|35914.1|35828.5|35826.1|3310
1641914400000|2022-01-11 15:20:00|35901|35898.6|35871|35868.6|35916|35913.6|35866|35863.6|2591
1641914700000|2022-01-11 15:25:00|35870.5|35868.1|35889|35886.6|35905|35902.6|35846|35843.6|2460
1641915000000|2022-01-11 15:30:00|35889.5|35887.1|35866|35863.6|35937.5|35935.1|35850|35847.6|4192
1641915300000|2022-01-11 15:35:00|35866.5|35864.1|35879.5|35877.1|35897.5|35895.1|35854|35851.6|2244
1641915600000|2022-01-11 15:40:00|35879|35876.6|35815|35812.6|35883|35880.6|35806.5|35804.1|2458
1641915900000|2022-01-11 15:45:00|35814|35811.6|35826.5|35824.1|35866.5|35864.1|35804.5|35802.1|3044
1641916200000|2022-01-11 15:50:00|35827|35824.6|35848.5|35846.1|35856|35853.6|35803|35800.6|2113
1641916500000|2022-01-11 15:55:00|35848|35845.6|35876|35873.6|35896.5|35894.1|35847.5|35845.1|2333
1641916800000|2022-01-11 16:00:00|35877.5|35875.1|35925|35922.6|35949.5|35947.1|35873|35870.6|4319
1641917100000|2022-01-11 16:05:00|35924.5|35922.1|35922|35919.6|35957.5|35955.1|35910|35907.6|3084
1641917400000|2022-01-11 16:10:00|35922.5|35920.1|35951.5|35949.1|35971.5|35969.1|35922|35919.6|4257
1641917700000|2022-01-11 16:15:00|35952|35949.6|36014.5|36012.1|36024|36021.6|35940.5|35938.1|3534
1641918000000|2022-01-11 16:20:00|36015|36012.6|36019|36016.6|36047|36044.6|35987.5|35985.1|2861
1641918300000|2022-01-11 16:25:00|36019.5|36017.1|36030|36027.6|36034|36031.6|36012.5|36010.1|1182
1641918600000|2022-01-11 16:30:00|36030.5|36028.1|36025|36022.6|36040|36037.6|36008.5|36006.1|1159
1641918900000|2022-01-11 16:35:00|36024.5|36022.1|36083|36080.6|36090.5|36088.1|36020|36017.6|2141
1641919200000|2022-01-11 16:40:00|36083.5|36081.1|36122|36119.6|36147|36144.6|36080|36077.6|2949
1641919500000|2022-01-11 16:45:00|36121.5|36119.1|36066.5|36064.1|36125.5|36123.1|36057|36054.6|3035
1641919800000|2022-01-11 16:50:00|36066|36063.6|36077|36074.6|36094|36091.6|36064.5|36062.1|2052
1641920100000|2022-01-11 16:55:00|36077.5|36075.1|36076.5|36074.1|36083.5|36081.1|36062|36059.6|1157
1641920400000|2022-01-11 17:00:00|36077|36074.6|36090.5|36088.1|36096.5|36094.1|36058|36055.6|1716
1641920700000|2022-01-11 17:05:00|36091|36088.6|36096.5|36094.1|36104|36101.6|36076.5|36074.1|1033
1641921000000|2022-01-11 17:10:00|36096|36093.6|36106.5|36104.1|36107|36104.6|36079|36076.6|913
1641921300000|2022-01-11 17:15:00|36107|36104.6|36103|36100.6|36115.5|36113.1|36082|36079.6|1042
1641921600000|2022-01-11 17:20:00|36103.5|36101.1|36102|36099.6|36115|36112.6|36088|36085.6|929
1641921900000|2022-01-11 17:25:00|36102.5|36100.1|36061|36058.6|36106|36103.6|36047.5|36045.1|1625
1641922200000|2022-01-11 17:30:00|36061.5|36059.1|36076.5|36074.1|36095.5|36093.1|36052|36049.6|1028
1641922500000|2022-01-11 17:35:00|36075.5|36073.1|36099.5|36097.1|36107.5|36105.1|36072|36069.6|679
1641922800000|2022-01-11 17:40:00|36100.6|36098.2|36121.6|36119.2|36124.6|36122.2|36095.6|36093.2|1021
1641923100000|2022-01-11 17:45:00|36122.1|36119.7|36125.1|36122.7|36141.1|36138.7|36115.6|36113.2|1072
1641923400000|2022-01-11 17:50:00|36124.6|36122.2|36134.6|36132.2|36136.6|36134.2|36122.1|36119.7|922
1641923700000|2022-01-11 17:55:00|36133.6|36131.2|36150.6|36148.2|36159.1|36156.7|36122.6|36120.2|937
1641924000000|2022-01-11 18:00:00|36151.1|36148.7|36126.1|36123.7|36151.6|36149.2|36107.6|36105.2|1224
1641924300000|2022-01-11 18:05:00|36126.6|36124.2|36100.1|36097.7|36129.6|36127.2|36097.6|36095.2|1152
1641924600000|2022-01-11 18:10:00|36100.6|36098.2|36123.6|36121.2|36130.6|36128.2|36097.6|36095.2|629
1641924900000|2022-01-11 18:15:00|36124.1|36121.7|36145.6|36143.2|36145.6|36143.2|36121.1|36118.7|678
1641925200000|2022-01-11 18:20:00|36146.1|36143.7|36166.6|36164.2|36167.6|36165.2|36140.6|36138.2|1228
1641925500000|2022-01-11 18:25:00|36166.1|36163.7|36160.1|36157.7|36170.6|36168.2|36154.6|36152.2|637
1641925800000|2022-01-11 18:30:00|36160.6|36158.2|36159.6|36157.2|36172.1|36169.7|36148.6|36146.2|730
1641926100000|2022-01-11 18:35:00|36160.6|36158.2|36176.6|36174.2|36179.6|36177.2|36159.6|36157.2|650
1641926400000|2022-01-11 18:40:00|36176.1|36173.7|36171.6|36169.2|36182.6|36180.2|36169.1|36166.7|420
1641926700000|2022-01-11 18:45:00|36172.1|36169.7|36177.6|36175.2|36195.6|36193.2|36166.1|36163.7|1369
1641927000000|2022-01-11 18:50:00|36177.1|36174.7|36177.6|36175.2|36186.6|36184.2|36172.6|36170.2|604
1641927300000|2022-01-11 18:55:00|36179.6|36177.2|36177.6|36175.2|36184.6|36182.2|36169.6|36167.2|651
1641927600000|2022-01-11 19:00:00|36178.1|36175.7|36155.1|36152.7|36180.6|36178.2|36152.6|36150.2|868
1641927900000|2022-01-11 19:05:00|36155.6|36153.2|36150.6|36148.2|36165.6|36163.2|36134.1|36131.7|1407
1641928200000|2022-01-11 19:10:00|36150.1|36147.7|36155.6|36153.2|36164.6|36162.2|36140.1|36137.7|733
1641928500000|2022-01-11 19:15:00|36156.1|36153.7|36167.1|36164.7|36169.6|36167.2|36146.6|36144.2|515
1641928800000|2022-01-11 19:20:00|36166.6|36164.2|36172.6|36170.2|36174.6|36172.2|36150.6|36148.2|574
1641929100000|2022-01-11 19:25:00|36173.1|36170.7|36187.6|36185.2|36192.6|36190.2|36167.6|36165.2|628
1641929400000|2022-01-11 19:30:00|36188.1|36185.7|36184.1|36181.7|36190.6|36188.2|36171.6|36169.2|1383
1641929700000|2022-01-11 19:35:00|36183.6|36181.2|36202.6|36200.2|36210.1|36207.7|36167.6|36165.2|1116
1641930000000|2022-01-11 19:40:00|36201.6|36199.2|36209.6|36207.2|36213.6|36211.2|36197.6|36195.2|984
1641930300000|2022-01-11 19:45:00|36209.1|36206.7|36231.1|36228.7|36234.6|36232.2|36207.6|36205.2|1151
1641930600000|2022-01-11 19:50:00|36231.6|36229.2|36233.6|36231.2|36239.1|36236.7|36220.6|36218.2|2495
1641930900000|2022-01-11 19:55:00|36232.6|36230.2|36226.1|36223.7|36253.6|36251.2|36223.6|36221.2|1253
1641931200000|2022-01-11 20:00:00|36225.6|36223.2|36246.1|36243.7|36250.6|36248.2|36225.6|36223.2|1317
1641931500000|2022-01-11 20:05:00|36246.6|36244.2|36260.6|36258.2|36276.6|36274.2|36245.1|36242.7|1670
1641931800000|2022-01-11 20:10:00|36260.1|36257.7|36245.6|36243.2|36262.6|36260.2|36238.6|36236.2|970
1641932100000|2022-01-11 20:15:00|36245.1|36242.7|36243.1|36240.7|36261.6|36259.2|36240.1|36237.7|917
1641932400000|2022-01-11 20:20:00|36242.7|36240.3|36249.2|36246.8|36265.2|36262.8|36242.7|36240.3|652
1641932700000|2022-01-11 20:25:00|36248.7|36246.3|36249.2|36246.8|36262.7|36260.3|36241.7|36239.3|865
1641933000000|2022-01-11 20:30:00|36249.7|36247.3|36240.2|36237.8|36267.7|36265.3|36234.7|36232.3|1631
1641933300000|2022-01-11 20:35:00|36240.7|36238.3|36217.7|36215.3|36248.2|36245.8|36217.2|36214.8|1137
1641933600000|2022-01-11 20:40:00|36218.2|36215.8|36236.7|36234.3|36239.7|36237.3|36212.2|36209.8|1503
1641933900000|2022-01-11 20:45:00|36236.2|36233.8|36223.7|36221.3|36239.2|36236.8|36216.7|36214.3|1028
1641934200000|2022-01-11 20:50:00|36224.2|36221.8|36214.7|36212.3|36230.7|36228.3|36183.7|36181.3|2614
1641934500000|2022-01-11 20:55:00|36214.2|36211.8|36257.2|36254.8|36265.7|36263.3|36212.2|36209.8|3745
1641934800000|2022-01-11 21:00:00|36255.7|36253.3|36260.9|36256.1|36280.4|36275.6|36253.9|36249.1|1429
1641935100000|2022-01-11 21:05:00|36259.9|36255.1|36260.9|36256.1|36264.9|36260.1|36254.4|36249.6|355
1641935400000|2022-01-11 21:10:00|36260.4|36255.6|36259.4|36254.6|36261.9|36257.1|36246.4|36241.6|517
1641935700000|2022-01-11 21:15:00|36258.9|36254.1|36255.4|36250.6|36262.4|36257.6|36249.4|36244.6|132
1641936000000|2022-01-11 21:20:00|36254.9|36250.1|36258.4|36253.6|36265.4|36260.6|36254.9|36250.1|116
1641936300000|2022-01-11 21:25:00|36258.9|36254.1|36263.4|36258.6|36264.4|36259.6|36258.4|36253.6|103
1641936600000|2022-01-11 21:30:00|36263.9|36259.1|36259.4|36254.6|36263.9|36259.1|36255.9|36251.1|80
1641936900000|2022-01-11 21:35:00|36258.9|36254.1|36258.4|36253.6|36264.9|36260.1|36255.9|36251.1|128
1641937200000|2022-01-11 21:40:00|36257.9|36253.1|36266.9|36262.1|36266.9|36262.1|36257.9|36253.1|60
1641937500000|2022-01-11 21:45:00|36267.4|36262.6|36258.9|36254.1|36269.4|36264.6|36256.9|36252.1|72
1641937800000|2022-01-11 21:50:00|36258.4|36253.6|36257.9|36253.1|36261.9|36257.1|36256.9|36252.1|114
1641938100000|2022-01-11 21:55:00|36257.4|36252.6|36255.9|36246.1|36257.9|36253.1|36251.9|36244.6|134
1641938400000|2022-01-11 22:00:00|36258.1|36248.3|36251.9|36242.1|36258.1|36248.3|36251.9|36242.1|0
1641938700000|2022-01-11 22:05:00|36251.1|36241.3|36250.7|36240.9|36252|36242.2|36247.3|36237.5|0
1641939000000|2022-01-11 22:10:00|36250.8|36241|36249|36239.2|36250.8|36241|36248|36238.2|0
1641939300000|2022-01-11 22:15:00|36248.9|36239.1|36251.7|36241.9|36254.8|36245|36247.2|36237.4|0
1641939600000|2022-01-11 22:20:00|36251.2|36241.4|36251.8|36242|36251.9|36242.1|36251.2|36241.4|0
1641939900000|2022-01-11 22:25:00|36251.5|36241.7|36254.3|36244.5|36254.6|36244.8|36251.5|36241.7|0
1641940200000|2022-01-11 22:30:00|36254.2|36244.4|36253.1|36243.3|36256.7|36246.9|36252.5|36242.7|0
1641940500000|2022-01-11 22:35:00|36253.3|36243.5|36252.9|36243.1|36253.4|36243.6|36252.9|36243.1|0
1641940800000|2022-01-11 22:40:00|36252.6|36242.8|36252.3|36242.5|36252.6|36242.8|36252.3|36242.5|0
1641941100000|2022-01-11 22:45:00|36252.8|36243|36254.1|36244.3|36254.2|36244.4|36252.7|36242.9|0
1641941400000|2022-01-11 22:50:00|36254.4|36244.6|36254.1|36244.3|36254.4|36244.6|36254.1|36244.3|0
1641941700000|2022-01-11 22:55:00|36254|36244.2|36254.1|36244.3|36255.6|36245.8|36252.8|36243|0
1641942000000|2022-01-11 23:00:00|36258.9|36254.1|36263.9|36259.1|36267.4|36262.6|36253.9|36249.1|162
1641942300000|2022-01-11 23:05:00|36263.4|36258.6|36258.9|36254.1|36275.4|36270.6|36257.4|36252.6|164
1641942600000|2022-01-11 23:10:00|36259.9|36255.1|36254.4|36249.6|36263.4|36258.6|36252.4|36247.6|90
1641942900000|2022-01-11 23:15:00|36254.9|36250.1|36248.9|36244.1|36256.4|36251.6|36244.4|36239.6|95
1641943200000|2022-01-11 23:20:00|36249.4|36244.6|36250.4|36245.6|36251.9|36247.1|36245.4|36240.6|130
1641943500000|2022-01-11 23:25:00|36249.9|36245.1|36250.4|36245.6|36251.9|36247.1|36247.4|36242.6|42
1641943800000|2022-01-11 23:30:00|36250.9|36246.1|36255.4|36250.6|36256.4|36251.6|36250.4|36245.6|88
1641944100000|2022-01-11 23:35:00|36254.9|36250.1|36248.4|36243.6|36255.9|36251.1|36244.9|36240.1|152
1641944400000|2022-01-11 23:40:00|36249.9|36245.1|36258.9|36254.1|36262.4|36257.6|36247.9|36243.1|77
1641944700000|2022-01-11 23:45:00|36259.4|36254.6|36247.9|36243.1|36261.4|36256.6|36244.9|36240.1|137
1641945000000|2022-01-11 23:50:00|36247.4|36242.6|36248.9|36244.1|36251.4|36246.6|36244.9|36240.1|35
1641945300000|2022-01-11 23:55:00|36249.4|36244.6|36254.9|36250.1|36256.4|36251.6|36246.9|36242.1|52
1641945600000|2022-01-12 00:00:00|36255.9|36251.1|36253.4|36248.6|36262.9|36258.1|36250.9|36246.1|197
1641945900000|2022-01-12 00:05:00|36253.9|36249.1|36261.9|36257.1|36265.4|36260.6|36253.4|36248.6|120
1641946200000|2022-01-12 00:10:00|36262.4|36257.6|36257.9|36253.1|36262.9|36258.1|36252.9|36248.1|78
1641946500000|2022-01-12 00:15:00|36258.4|36253.6|36266.4|36261.6|36272.9|36268.1|36258.4|36253.6|144
1641946800000|2022-01-12 00:20:00|36266.9|36262.1|36274.4|36269.6|36276.9|36272.1|36265.9|36261.1|121
1641947100000|2022-01-12 00:25:00|36273.9|36269.1|36284.9|36280.1|36288.9|36284.1|36273.9|36269.1|277
1641947400000|2022-01-12 00:30:00|36285.4|36280.6|36288.9|36284.1|36304.9|36300.1|36285.4|36280.6|338
1641947700000|2022-01-12 00:35:00|36289.9|36285.1|36290.9|36286.1|36298.9|36294.1|36287.4|36282.6|134
1641948000000|2022-01-12 00:40:00|36291.4|36286.6|36293.4|36288.6|36300.9|36296.1|36291.4|36286.6|72
1641948300000|2022-01-12 00:45:00|36292.9|36288.1|36293.9|36289.1|36295.4|36290.6|36288.9|36284.1|43
1641948600000|2022-01-12 00:50:00|36293.4|36288.6|36286.9|36282.1|36294.4|36289.6|36285.9|36281.1|44
1641948900000|2022-01-12 00:55:00|36287.4|36282.6|36278.9|36274.1|36287.4|36282.6|36278.9|36274.1|69
1641949200000|2022-01-12 01:00:00|36278.4|36273.6|36276.9|36272.1|36280.4|36275.6|36269.4|36264.6|84
1641949500000|2022-01-12 01:05:00|36276.4|36271.6|36277.9|36273.1|36280.9|36276.1|36271.9|36267.1|69
1641949800000|2022-01-12 01:10:00|36277.4|36272.6|36269.9|36265.1|36281.9|36277.1|36267.9|36263.1|127
1641950100000|2022-01-12 01:15:00|36269.4|36264.6|36253.9|36249.1|36271.4|36266.6|36253.4|36248.6|143
1641950400000|2022-01-12 01:20:00|36254.4|36249.6|36258.9|36254.1|36260.9|36256.1|36252.9|36248.1|100
1641950700000|2022-01-12 01:25:00|36258.4|36253.6|36258.9|36254.1|36261.4|36256.6|36256.4|36251.6|59
1641951000000|2022-01-12 01:30:00|36258.4|36253.6|36255.9|36251.1|36263.9|36259.1|36255.4|36250.6|88
1641951300000|2022-01-12 01:35:00|36256.4|36251.6|36264.4|36259.6|36264.9|36260.1|36255.9|36251.1|86
1641951600000|2022-01-12 01:40:00|36264.9|36260.1|36252.9|36248.1|36276.9|36272.1|36252.9|36248.1|165
1641951900000|2022-01-12 01:45:00|36252.4|36247.6|36236.4|36231.6|36260.9|36256.1|36227.9|36223.1|322
1641952200000|2022-01-12 01:50:00|36236.9|36232.1|36242.9|36238.1|36244.4|36239.6|36234.4|36229.6|63
1641952500000|2022-01-12 01:55:00|36242.4|36237.6|36251.9|36247.1|36256.9|36252.1|36239.9|36235.1|152
1641952800000|2022-01-12 02:00:00|36252.4|36247.6|36277.9|36273.1|36278.9|36274.1|36250.9|36246.1|245
1641953100000|2022-01-12 02:05:00|36278.4|36273.6|36263.9|36259.1|36279.4|36274.6|36261.9|36257.1|147
1641953400000|2022-01-12 02:10:00|36264.4|36259.6|36269.9|36265.1|36272.9|36268.1|36261.9|36257.1|54
1641953700000|2022-01-12 02:15:00|36270.4|36265.6|36272.4|36267.6|36274.9|36270.1|36265.4|36260.6|25
1641954000000|2022-01-12 02:20:00|36271.9|36267.1|36279.9|36275.1|36281.4|36276.6|36271.4|36266.6|65
1641954300000|2022-01-12 02:25:00|36280.4|36275.6|36283.9|36279.1|36284.9|36280.1|36277.9|36273.1|66
1641954600000|2022-01-12 02:30:00|36284.4|36279.6|36279.9|36275.1|36285.4|36280.6|36273.9|36269.1|94
1641954900000|2022-01-12 02:35:00|36279.4|36274.6|36275.9|36271.1|36279.9|36275.1|36274.4|36269.6|29
1641955200000|2022-01-12 02:40:00|36275.4|36270.6|36271.9|36267.1|36277.9|36273.1|36271.4|36266.6|29
1641955500000|2022-01-12 02:45:00|36272.4|36267.6|36274.9|36270.1|36275.9|36271.1|36268.9|36264.1|38
1641955800000|2022-01-12 02:50:00|36275.4|36270.6|36276.9|36272.1|36277.4|36272.6|36269.4|36264.6|48
1641956100000|2022-01-12 02:55:00|36276.4|36271.6|36282.9|36278.1|36286.9|36282.1|36275.4|36270.6|49
1641956400000|2022-01-12 03:00:00|36283.4|36278.6|36283.9|36279.1|36287.4|36282.6|36280.4|36275.6|27
1641956700000|2022-01-12 03:05:00|36284.4|36279.6|36286.4|36281.6|36287.4|36282.6|36281.9|36277.1|12
1641957000000|2022-01-12 03:10:00|36286.9|36282.1|36281.9|36277.1|36286.9|36282.1|36281.9|36277.1|25
1641957300000|2022-01-12 03:15:00|36281.4|36276.6|36280.9|36276.1|36283.9|36279.1|36279.9|36275.1|25
1641957600000|2022-01-12 03:20:00|36281.4|36276.6|36280.9|36276.1|36285.4|36280.6|36278.9|36274.1|38
1641957900000|2022-01-12 03:25:00|36279.9|36275.1|36283.9|36279.1|36287.4|36282.6|36279.9|36275.1|30
1641958200000|2022-01-12 03:30:00|36284.4|36279.6|36288.9|36284.1|36294.9|36290.1|36284.4|36279.6|64
1641958500000|2022-01-12 03:35:00|36289.4|36284.6|36292.4|36287.6|36298.4|36293.6|36288.4|36283.6|56
1641958800000|2022-01-12 03:40:00|36292.9|36288.1|36288.9|36284.1|36294.4|36289.6|36288.9|36284.1|16
1641959100000|2022-01-12 03:45:00|36288.4|36283.6|36289.4|36284.6|36291.9|36287.1|36286.4|36281.6|38
1641959400000|2022-01-12 03:50:00|36289.9|36285.1|36296.9|36292.1|36297.9|36293.1|36289.4|36284.6|51
1641959700000|2022-01-12 03:55:00|36297.4|36292.6|36297.9|36293.1|36298.4|36293.6|36292.4|36287.6|28
1641960000000|2022-01-12 04:00:00|36298.4|36293.6|36301.9|36297.1|36302.4|36297.6|36294.9|36290.1|52
1641960300000|2022-01-12 04:05:00|36301.4|36296.6|36302.9|36298.1|36303.4|36298.6|36298.4|36293.6|51
1641960600000|2022-01-12 04:10:00|36303.4|36298.6|36299.9|36295.1|36303.4|36298.6|36297.9|36293.1|29
1641960900000|2022-01-12 04:15:00|36299.4|36294.6|36296.9|36292.1|36301.9|36297.1|36294.9|36290.1|43
1641961200000|2022-01-12 04:20:00|36297.4|36292.6|36291.4|36286.6|36297.9|36293.1|36290.9|36286.1|44
1641961500000|2022-01-12 04:25:00|36291.9|36287.1|36290.9|36286.1|36293.4|36288.6|36288.4|36283.6|33
1641961800000|2022-01-12 04:30:00|36291.4|36286.6|36291.9|36287.1|36294.4|36289.6|36290.4|36285.6|31
1641962100000|2022-01-12 04:35:00|36291.4|36286.6|36290.9|36286.1|36292.9|36288.1|36287.9|36283.1|58
1641962400000|2022-01-12 04:40:00|36291.4|36286.6|36299.9|36295.1|36300.9|36296.1|36291.4|36286.6|71
1641962700000|2022-01-12 04:45:00|36300.4|36295.6|36298.4|36293.6|36301.4|36296.6|36297.4|36292.6|48
1641963000000|2022-01-12 04:50:00|36297.9|36293.1|36294.9|36290.1|36297.9|36293.1|36292.4|36287.6|103
1641963300000|2022-01-12 04:55:00|36294.4|36289.6|36295.9|36291.1|36297.9|36293.1|36290.9|36286.1|55
1641963600000|2022-01-12 05:00:00|36296.4|36291.6|36296.9|36292.1|36299.4|36294.6|36294.4|36289.6|43
1641963900000|2022-01-12 05:05:00|36296.4|36291.6|36297.9|36293.1|36300.4|36295.6|36294.4|36289.6|70
1641964200000|2022-01-12 05:10:00|36298.4|36293.6|36305.9|36301.1|36314.4|36309.6|36297.9|36293.1|200
1641964500000|2022-01-12 05:15:00|36306.4|36301.6|36297.9|36293.1|36306.9|36302.1|36297.9|36293.1|55
1641964800000|2022-01-12 05:20:00|36298.4|36293.6|36303.9|36299.1|36304.9|36300.1|36297.9|36293.1|35
1641965100000|2022-01-12 05:25:00|36303.4|36298.6|36306.9|36302.1|36307.4|36302.6|36299.9|36295.1|58
1641965400000|2022-01-12 05:30:00|36307.4|36302.6|36302.4|36297.6|36308.9|36304.1|36299.9|36295.1|64
1641965700000|2022-01-12 05:35:00|36303.4|36298.6|36312.4|36307.6|36316.9|36312.1|36302.9|36298.1|194
1641966000000|2022-01-12 05:40:00|36312.9|36308.1|36315.9|36311.1|36316.4|36311.6|36310.4|36305.6|171
1641966300000|2022-01-12 05:45:00|36315.4|36310.6|36315.9|36311.1|36318.4|36313.6|36310.4|36305.6|209
1641966600000|2022-01-12 05:50:00|36315.4|36310.6|36321.9|36317.1|36325.9|36321.1|36312.9|36308.1|209
1641966900000|2022-01-12 05:55:00|36321.4|36316.6|36326.9|36322.1|36326.9|36322.1|36316.4|36311.6|178
1641967200000|2022-01-12 06:00:00|36326.4|36321.6|36343.9|36339.1|36345.4|36340.6|36323.4|36318.6|450
1641967500000|2022-01-12 06:05:00|36343.4|36338.6|36335.9|36331.1|36343.4|36338.6|36332.4|36327.6|260
1641967800000|2022-01-12 06:10:00|36336.4|36331.6|36337.4|36332.6|36340.4|36335.6|36333.4|36328.6|74
1641968100000|2022-01-12 06:15:00|36336.9|36332.1|36320.9|36316.1|36336.9|36332.1|36319.9|36315.1|95
1641968400000|2022-01-12 06:20:00|36321.4|36316.6|36320.4|36315.6|36325.9|36321.1|36316.4|36311.6|117
1641968700000|2022-01-12 06:25:00|36319.9|36315.1|36316.4|36311.6|36324.4|36319.6|36312.9|36308.1|68
1641969000000|2022-01-12 06:30:00|36316.9|36312.1|36320.9|36316.1|36320.9|36316.1|36311.9|36307.1|76
1641969300000|2022-01-12 06:35:00|36320.4|36315.6|36318.9|36314.1|36320.4|36315.6|36314.4|36309.6|51
1641969600000|2022-01-12 06:40:00|36318.4|36313.6|36321.9|36317.1|36322.9|36318.1|36315.9|36311.1|38
1641969900000|2022-01-12 06:45:00|36322.4|36317.6|36315.9|36311.1|36322.9|36318.1|36314.9|36310.1|47
1641970200000|2022-01-12 06:50:00|36315.4|36310.6|36307.9|36303.1|36316.4|36311.6|36306.9|36302.1|63
1641970500000|2022-01-12 06:55:00|36308.4|36303.6|36304.9|36300.1|36308.9|36304.1|36303.9|36299.1|53
1641970800000|2022-01-12 07:00:00|36304.3|36300.7|36302.3|36298.7|36305.8|36302.2|36289.3|36285.7|256
1641971100000|2022-01-12 07:05:00|36302.8|36299.2|36301.3|36297.7|36310.8|36307.2|36299.3|36295.7|73
1641971400000|2022-01-12 07:10:00|36301.8|36298.2|36307.3|36303.7|36311.3|36307.7|36299.8|36296.2|99
1641971700000|2022-01-12 07:15:00|36307.8|36304.2|36321.8|36318.2|36322.8|36319.2|36306.3|36302.7|133
1641972000000|2022-01-12 07:20:00|36321.3|36317.7|36320.3|36316.7|36329.3|36325.7|36320.3|36316.7|113
1641972300000|2022-01-12 07:25:00|36319.8|36316.2|36313.8|36310.2|36322.3|36318.7|36306.8|36303.2|150
1641972600000|2022-01-12 07:30:00|36312.8|36309.2|36321.8|36318.2|36326.3|36322.7|36312.8|36309.2|199
1641972900000|2022-01-12 07:35:00|36322.3|36318.7|36333.8|36330.2|36337.3|36333.7|36316.8|36313.2|176
1641973200000|2022-01-12 07:40:00|36332.8|36329.2|36334.3|36330.7|36334.8|36331.2|36323.8|36320.2|145
1641973500000|2022-01-12 07:45:00|36333.8|36330.2|36330.3|36326.7|36339.3|36335.7|36324.8|36321.2|113
1641973800000|2022-01-12 07:50:00|36329.8|36326.2|36312.8|36309.2|36332.3|36328.7|36312.3|36308.7|191
1641974100000|2022-01-12 07:55:00|36312.3|36308.7|36301.3|36297.7|36312.3|36308.7|36299.8|36296.2|326
1641974400000|2022-01-12 08:00:00|36300.8|36297.2|36301.3|36297.7|36315.8|36312.2|36291.8|36288.2|815
1641974700000|2022-01-12 08:05:00|36300.8|36297.2|36294.3|36290.7|36303.3|36299.7|36286.3|36282.7|594
1641975000000|2022-01-12 08:10:00|36293.8|36290.2|36291.3|36287.7|36305.8|36302.2|36287.8|36284.2|425
1641975300000|2022-01-12 08:15:00|36290.8|36287.2|36285.3|36281.7|36296.8|36293.2|36277.8|36274.2|422
1641975600000|2022-01-12 08:20:00|36284.8|36281.2|36301.8|36298.2|36305.8|36302.2|36280.8|36277.2|481
1641975900000|2022-01-12 08:25:00|36301.3|36297.7|36262.8|36259.2|36302.8|36299.2|36260.8|36257.2|776
1641976200000|2022-01-12 08:30:00|36262.3|36258.7|36255.3|36251.7|36273.8|36270.2|36253.8|36250.2|482
1641976500000|2022-01-12 08:35:00|36254.8|36251.2|36243.8|36240.2|36257.8|36254.2|36229.3|36225.7|605
1641976800000|2022-01-12 08:40:00|36243.3|36239.7|36224.3|36220.7|36243.8|36240.2|36220.8|36217.2|555
1641977100000|2022-01-12 08:45:00|36223.8|36220.2|36223.3|36219.7|36233.3|36229.7|36220.3|36216.7|511
1641977400000|2022-01-12 08:50:00|36223.8|36220.2|36247.8|36244.2|36253.8|36250.2|36214.8|36211.2|389
1641977700000|2022-01-12 08:55:00|36247.3|36243.7|36236.8|36233.2|36249.3|36245.7|36231.3|36227.7|324
1641978000000|2022-01-12 09:00:00|36237.3|36233.7|36266.8|36263.2|36268.3|36264.7|36230.8|36227.2|538
1641978300000|2022-01-12 09:05:00|36266.3|36262.7|36272.3|36268.7|36274.8|36271.2|36260.8|36257.2|361
1641978600000|2022-01-12 09:10:00|36271.8|36268.2|36260.3|36256.7|36275.3|36271.7|36254.3|36250.7|320
1641978900000|2022-01-12 09:15:00|36259.8|36256.2|36268.8|36265.2|36270.3|36266.7|36256.3|36252.7|181
1641979200000|2022-01-12 09:20:00|36269.3|36265.7|36285.3|36281.7|36285.8|36282.2|36265.8|36262.2|347
1641979500000|2022-01-12 09:25:00|36287.8|36284.2|36300.8|36297.2|36300.8|36297.2|36286.3|36282.7|337
1641979800000|2022-01-12 09:30:00|36301.8|36298.2|36286.3|36282.7|36304.3|36300.7|36280.3|36276.7|265
1641980100000|2022-01-12 09:35:00|36286.8|36283.2|36280.8|36277.2|36289.3|36285.7|36275.3|36271.7|135
1641980400000|2022-01-12 09:40:00|36280.3|36276.7|36287.3|36283.7|36291.3|36287.7|36278.3|36274.7|150
1641980700000|2022-01-12 09:45:00|36286.8|36283.2|36292.3|36288.7|36293.8|36290.2|36283.3|36279.7|136
1641981000000|2022-01-12 09:50:00|36291.8|36288.2|36304.8|36301.2|36307.8|36304.2|36291.3|36287.7|182
1641981300000|2022-01-12 09:55:00|36304.3|36300.7|36291.8|36288.2|36305.8|36302.2|36285.3|36281.7|327
1641981600000|2022-01-12 10:00:00|36292.8|36289.2|36290.8|36287.2|36304.8|36301.2|36290.8|36287.2|301
1641981900000|2022-01-12 10:05:00|36291.3|36287.7|36280.8|36277.2|36295.3|36291.7|36275.3|36271.7|352
1641982200000|2022-01-12 10:10:00|36281.3|36277.7|36280.8|36277.2|36287.3|36283.7|36273.8|36270.2|214
1641982500000|2022-01-12 10:15:00|36281.3|36277.7|36272.3|36268.7|36289.3|36285.7|36271.8|36268.2|289
1641982800000|2022-01-12 10:20:00|36271.8|36268.2|36287.8|36284.2|36287.8|36284.2|36267.3|36263.7|238
1641983100000|2022-01-12 10:25:00|36287.3|36283.7|36282.8|36279.2|36295.3|36291.7|36280.3|36276.7|235
1641983400000|2022-01-12 10:30:00|36283.3|36279.7|36263.3|36259.7|36284.8|36281.2|36260.3|36256.7|255
1641983700000|2022-01-12 10:35:00|36262.8|36259.2|36274.3|36270.7|36274.8|36271.2|36259.8|36256.2|187
1641984000000|2022-01-12 10:40:00|36273.8|36270.2|36279.3|36275.7|36280.3|36276.7|36272.3|36268.7|129
1641984300000|2022-01-12 10:45:00|36279.8|36276.2|36297.8|36294.2|36298.3|36294.7|36278.8|36275.2|294
1641984600000|2022-01-12 10:50:00|36298.3|36294.7|36296.3|36292.7|36301.3|36297.7|36290.8|36287.2|192
1641984900000|2022-01-12 10:55:00|36295.8|36292.2|36303.8|36300.2|36305.8|36302.2|36293.8|36290.2|156
1641985200000|2022-01-12 11:00:00|36304.3|36300.7|36314.8|36311.2|36325.3|36321.7|36304.3|36300.7|321
1641985500000|2022-01-12 11:05:00|36313.8|36310.2|36303.3|36299.7|36322.8|36319.2|36301.3|36297.7|178
1641985800000|2022-01-12 11:10:00|36303.8|36300.2|36298.3|36294.7|36305.8|36302.2|36296.3|36292.7|148
1641986100000|2022-01-12 11:15:00|36297.8|36294.2|36292.3|36288.7|36304.3|36300.7|36290.3|36286.7|187
1641986400000|2022-01-12 11:20:00|36292.8|36289.2|36306.3|36302.7|36307.3|36303.7|36291.3|36287.7|147
1641986700000|2022-01-12 11:25:00|36305.8|36302.2|36299.8|36296.2|36307.3|36303.7|36294.8|36291.2|100
1641987000000|2022-01-12 11:30:00|36301.3|36297.7|36302.8|36299.2|36308.3|36304.7|36297.3|36293.7|192
1641987300000|2022-01-12 11:35:00|36303.8|36300.2|36304.8|36301.2|36310.3|36306.7|36302.3|36298.7|64
1641987600000|2022-01-12 11:40:00|36304.3|36300.7|36301.3|36297.7|36305.8|36302.2|36298.8|36295.2|105
1641987900000|2022-01-12 11:45:00|36300.8|36297.2|36313.8|36310.2|36319.8|36316.2|36298.8|36295.2|212
1641988200000|2022-01-12 11:50:00|36313.3|36309.7|36306.3|36302.7|36313.8|36310.2|36303.3|36299.7|121
1641988500000|2022-01-12 11:55:00|36306.8|36303.2|36284.3|36280.7|36306.8|36303.2|36283.3|36279.7|336
1641988800000|2022-01-12 12:00:00|36283.8|36280.2|36293.3|36289.7|36295.8|36292.2|36274.8|36271.2|323
1641989100000|2022-01-12 12:05:00|36293.8|36290.2|36276.8|36273.2|36296.8|36293.2|36276.8|36273.2|124
1641989400000|2022-01-12 12:10:00|36277.3|36273.7|36276.3|36272.7|36288.3|36284.7|36274.3|36270.7|223
1641989700000|2022-01-12 12:15:00|36275.8|36272.2|36273.3|36269.7|36285.8|36282.2|36271.8|36268.2|197
1641990000000|2022-01-12 12:20:00|36272.8|36269.2|36290.8|36287.2|36291.8|36288.2|36269.8|36266.2|310
1641990300000|2022-01-12 12:25:00|36290.3|36286.7|36287.8|36284.2|36293.3|36289.7|36282.3|36278.7|157
1641990600000|2022-01-12 12:30:00|36288.3|36284.7|36298.3|36294.7|36301.8|36298.2|36287.8|36284.2|351
1641990900000|2022-01-12 12:35:00|36298.8|36295.2|36298.8|36295.2|36307.3|36303.7|36294.3|36290.7|243
1641991200000|2022-01-12 12:40:00|36299.3|36295.7|36289.3|36285.7|36302.3|36298.7|36288.8|36285.2|156
1641991500000|2022-01-12 12:45:00|36288.8|36285.2|36290.3|36286.7|36294.3|36290.7|36284.3|36280.7|183
1641991800000|2022-01-12 12:50:00|36290.8|36287.2|36295.3|36291.7|36296.3|36292.7|36279.8|36276.2|263
1641992100000|2022-01-12 12:55:00|36294.8|36291.2|36295.8|36292.2|36300.3|36296.7|36292.8|36289.2|118
1641992400000|2022-01-12 13:00:00|36296.8|36293.2|36308.8|36305.2|36308.8|36305.2|36295.3|36291.7|302
1641992700000|2022-01-12 13:05:00|36308.3|36304.7|36295.3|36291.7|36315.3|36311.7|36292.3|36288.7|368
1641993000000|2022-01-12 13:10:00|36295.8|36292.2|36312.8|36309.2|36316.8|36313.2|36292.8|36289.2|229
1641993300000|2022-01-12 13:15:00|36313.3|36309.7|36333.8|36330.2|36336.8|36333.2|36309.8|36306.2|390
1641993600000|2022-01-12 13:20:00|36334.8|36331.2|36362.3|36358.7|36364.3|36360.7|36323.3|36319.7|899
1641993900000|2022-01-12 13:25:00|36361.8|36358.2|36343.8|36340.2|36374.3|36370.7|36339.3|36335.7|771
1641994200000|2022-01-12 13:30:00|36344.3|36340.7|36398.8|36395.2|36411.8|36408.2|36318.8|36315.2|3354
1641994500000|2022-01-12 13:35:00|36399.3|36395.7|36409.3|36405.7|36433.8|36430.2|36392.8|36389.2|2070
1641994800000|2022-01-12 13:40:00|36409.8|36406.2|36401.8|36398.2|36417.3|36413.7|36390.8|36387.2|1218
1641995100000|2022-01-12 13:45:00|36401.3|36397.7|36369.3|36365.7|36401.3|36397.7|36344.3|36340.7|1019
1641995400000|2022-01-12 13:50:00|36370.3|36366.7|36383.3|36379.7|36383.8|36380.2|36349.3|36345.7|805
1641995700000|2022-01-12 13:55:00|36383.8|36380.2|36388.3|36384.7|36391.8|36388.2|36368.8|36365.2|722
1641996000000|2022-01-12 14:00:00|36387.8|36384.2|36374.8|36371.2|36390.3|36386.7|36370.8|36367.2|772
1641996300000|2022-01-12 14:05:00|36375.3|36371.7|36372.8|36369.2|36379.8|36376.2|36357.8|36354.2|499
1641996600000|2022-01-12 14:10:00|36373.3|36369.7|36357.8|36354.2|36376.8|36373.2|36354.3|36350.7|501
1641996900000|2022-01-12 14:15:00|36357.3|36353.7|36339.3|36335.7|36361.8|36358.2|36334.3|36330.7|725
1641997200000|2022-01-12 14:20:00|36339.8|36336.2|36358.3|36354.7|36365.8|36362.2|36338.8|36335.2|526
1641997500000|2022-01-12 14:25:00|36357.8|36354.2|36375.3|36371.7|36378.3|36374.7|36357.3|36353.7|840
1641997800000|2022-01-12 14:30:00|36371.8|36368.2|36370.7|36368.3|36457.7|36455.3|36364.7|36362.3|6327
1641998100000|2022-01-12 14:35:00|36370.2|36367.8|36403.2|36400.8|36409.7|36407.3|36323.7|36321.3|3983
1641998400000|2022-01-12 14:40:00|36402.7|36400.3|36377.7|36375.3|36414.2|36411.8|36340.2|36337.8|3025
1641998700000|2022-01-12 14:45:00|36379.7|36377.3|36405.7|36403.3|36414.7|36412.3|36365.7|36363.3|2705
1641999000000|2022-01-12 14:50:00|36406.2|36403.8|36441.7|36439.3|36456.7|36454.3|36397.2|36394.8|2496
1641999300000|2022-01-12 14:55:00|36440.2|36437.8|36426.2|36423.8|36448.7|36446.3|36415.2|36412.8|2174
1641999600000|2022-01-12 15:00:00|36427.2|36424.8|36416.7|36414.3|36444.7|36442.3|36390.7|36388.3|3033
1641999900000|2022-01-12 15:05:00|36416.2|36413.8|36438.7|36436.3|36446.2|36443.8|36401.7|36399.3|1768
1642000200000|2022-01-12 15:10:00|36439.2|36436.8|36419.3|36416.9|36443.8|36441.4|36406.8|36404.4|1488
1642000500000|2022-01-12 15:15:00|36418.3|36415.9|36406.3|36403.9|36426.8|36424.4|36395.3|36392.9|1684
1642000800000|2022-01-12 15:20:00|36406.8|36404.4|36388.3|36385.9|36426.3|36423.9|36384.8|36382.4|1633
1642001100000|2022-01-12 15:25:00|36388.8|36386.4|36366.8|36364.4|36388.8|36386.4|36346.3|36343.9|1952
1642001400000|2022-01-12 15:30:00|36366.3|36363.9|36345.8|36343.4|36378.8|36376.4|36316.8|36314.4|3264
1642001700000|2022-01-12 15:35:00|36346.3|36343.9|36301.8|36299.4|36366.8|36364.4|36301.3|36298.9|2121
1642002000000|2022-01-12 15:40:00|36302.8|36300.4|36263.8|36261.4|36334.8|36332.4|36228.8|36226.4|4278
1642002300000|2022-01-12 15:45:00|36263.3|36260.9|36261.3|36258.9|36300.8|36298.4|36252.3|36249.9|2934
1642002600000|2022-01-12 15:50:00|36261.8|36259.4|36294.8|36292.4|36297.8|36295.4|36248.8|36246.4|2305
1642002900000|2022-01-12 15:55:00|36294.3|36291.9|36315.8|36313.4|36321.8|36319.4|36270.3|36267.9|3004
1642003200000|2022-01-12 16:00:00|36314.8|36312.4|36278.3|36275.9|36331.3|36328.9|36273.8|36271.4|2344
1642003500000|2022-01-12 16:05:00|36277.8|36275.4|36233.3|36230.9|36286.3|36283.9|36195.8|36193.4|3682
1642003800000|2022-01-12 16:10:00|36232.8|36230.4|36214.3|36211.9|36249.8|36247.4|36212.3|36209.9|1774
1642004100000|2022-01-12 16:15:00|36214.8|36212.4|36209.8|36207.4|36226.8|36224.4|36167.3|36164.9|3301
1642004400000|2022-01-12 16:20:00|36209.3|36206.9|36218.8|36216.4|36221.3|36218.9|36177.3|36174.9|2065
1642004700000|2022-01-12 16:25:00|36218.3|36215.9|36265.8|36263.4|36273.3|36270.9|36207.8|36205.4|2308
1642005000000|2022-01-12 16:30:00|36271.3|36268.9|36291.8|36289.4|36305.8|36303.4|36262.8|36260.4|1681
1642005300000|2022-01-12 16:35:00|36292.8|36290.4|36297.8|36295.4|36317.8|36315.4|36289.3|36286.9|1378
1642005600000|2022-01-12 16:40:00|36297.3|36294.9|36290.3|36287.9|36327.3|36324.9|36280.8|36278.4|1684
1642005900000|2022-01-12 16:45:00|36291.3|36288.9|36285.8|36283.4|36313.3|36310.9|36278.8|36276.4|1294
1642006200000|2022-01-12 16:50:00|36286.3|36283.9|36304.8|36302.4|36307.8|36305.4|36276.8|36274.4|950
1642006500000|2022-01-12 16:55:00|36304.3|36301.9|36298.3|36295.9|36306.8|36304.4|36273.8|36271.4|1165
1642006800000|2022-01-12 17:00:00|36299.3|36296.9|36297.3|36294.9|36310.8|36308.4|36284.8|36282.4|1073
1642007100000|2022-01-12 17:05:00|36296.8|36294.4|36263.3|36260.9|36296.8|36294.4|36235.3|36232.9|1491
1642007400000|2022-01-12 17:10:00|36262.8|36260.4|36273.3|36270.9|36279.3|36276.9|36256.3|36253.9|702
1642007700000|2022-01-12 17:15:00|36272.8|36270.4|36304.3|36301.9|36306.3|36303.9|36260.8|36258.4|1386
1642008000000|2022-01-12 17:20:00|36303.3|36300.9|36302.3|36299.9|36306.8|36304.4|36287.8|36285.4|679
1642008300000|2022-01-12 17:25:00|36301.8|36299.4|36294.8|36292.4|36320.8|36318.4|36293.3|36290.9|1093
1642008600000|2022-01-12 17:30:00|36295.3|36292.9|36295.8|36293.4|36308.3|36305.9|36288.8|36286.4|782
1642008900000|2022-01-12 17:35:00|36296.3|36293.9|36286.8|36284.4|36328.8|36326.4|36281.8|36279.4|1375
1642009200000|2022-01-12 17:40:00|36284.9|36282.5|36290.9|36288.5|36301.9|36299.5|36279.9|36277.5|770
1642009500000|2022-01-12 17:45:00|36291.4|36289|36311.9|36309.5|36312.9|36310.5|36285.9|36283.5|647
1642009800000|2022-01-12 17:50:00|36310.9|36308.5|36355.9|36353.5|36356.9|36354.5|36310.9|36308.5|1770
1642010100000|2022-01-12 17:55:00|36353.9|36351.5|36353.9|36351.5|36365.4|36363|36346.9|36344.5|909
1642010400000|2022-01-12 18:00:00|36354.9|36352.5|36346.9|36344.5|36357.9|36355.5|36329.4|36327|1230
1642010700000|2022-01-12 18:05:00|36347.4|36345|36342.9|36340.5|36347.4|36345|36333.4|36331|392
1642011000000|2022-01-12 18:10:00|36343.4|36341|36318.9|36316.5|36352.4|36350|36307.9|36305.5|981
1642011300000|2022-01-12 18:15:00|36319.4|36317|36307.4|36305|36319.4|36317|36290.9|36288.5|860
1642011600000|2022-01-12 18:20:00|36306.9|36304.5|36292.9|36290.5|36306.9|36304.5|36285.4|36283|415
1642011900000|2022-01-12 18:25:00|36292.4|36290|36289.9|36287.5|36312.9|36310.5|36279.9|36277.5|672
1642012200000|2022-01-12 18:30:00|36290.4|36288|36297.9|36295.5|36307.9|36305.5|36269.4|36267|874
1642012500000|2022-01-12 18:35:00|36297.4|36295|36270.9|36268.5|36297.9|36295.5|36260.9|36258.5|611
1642012800000|2022-01-12 18:40:00|36270.4|36268|36281.4|36279|36290.4|36288|36270.4|36268|484
1642013100000|2022-01-12 18:45:00|36280.9|36278.5|36264.4|36262|36290.9|36288.5|36263.4|36261|966
1642013400000|2022-01-12 18:50:00|36263.9|36261.5|36247.9|36245.5|36265.9|36263.5|36226.9|36224.5|1566
1642013700000|2022-01-12 18:55:00|36246.4|36244|36236.9|36234.5|36252.9|36250.5|36232.9|36230.5|838
1642014000000|2022-01-12 19:00:00|36236.4|36234|36209.4|36207|36241.4|36239|36200.4|36198|1989
1642014300000|2022-01-12 19:05:00|36209.9|36207.5|36219.4|36217|36237.9|36235.5|36200.4|36198|1220
1642014600000|2022-01-12 19:10:00|36219.9|36217.5|36246.9|36244.5|36250.9|36248.5|36213.4|36211|1000
1642014900000|2022-01-12 19:15:00|36247.4|36245|36241.4|36239|36250.4|36248|36235.4|36233|576
1642015200000|2022-01-12 19:20:00|36240.9|36238.5|36263.4|36261|36264.4|36262|36237.9|36235.5|753
1642015500000|2022-01-12 19:25:00|36262.9|36260.5|36280.4|36278|36285.4|36283|36256.9|36254.5|573
1642015800000|2022-01-12 19:30:00|36279.9|36277.5|36251.4|36249|36282.4|36280|36244.4|36242|693
1642016100000|2022-01-12 19:35:00|36250.9|36248.5|36263.4|36261|36268.4|36266|36245.4|36243|361
1642016400000|2022-01-12 19:40:00|36262.9|36260.5|36235.4|36233|36265.4|36263|36230.9|36228.5|769
1642016700000|2022-01-12 19:45:00|36234.9|36232.5|36264.9|36262.5|36267.9|36265.5|36231.9|36229.5|892
1642017000000|2022-01-12 19:50:00|36264.4|36262|36275.9|36273.5|36281.9|36279.5|36261.4|36259|698
1642017300000|2022-01-12 19:55:00|36276.4|36274|36259.9|36257.5|36284.4|36282|36255.4|36253|653
1642017600000|2022-01-12 20:00:00|36260.4|36258|36223.9|36221.5|36270.9|36268.5|36208.9|36206.5|2429
1642017900000|2022-01-12 20:05:00|36222.9|36220.5|36203.9|36201.5|36226.4|36224|36196.4|36194|1334
1642018200000|2022-01-12 20:10:00|36206.9|36204.5|36238.4|36236|36238.9|36236.5|36204.9|36202.5|992
1642018500000|2022-01-12 20:15:00|36237.9|36235.5|36235.9|36233.5|36250.4|36248|36227.9|36225.5|888
1642018800000|2022-01-12 20:20:00|36234.7|36232.3|36233.7|36231.3|36259.2|36256.8|36228.7|36226.3|787
1642019100000|2022-01-12 20:25:00|36234.2|36231.8|36248.7|36246.3|36251.7|36249.3|36214.7|36212.3|727
1642019400000|2022-01-12 20:30:00|36248.2|36245.8|36241.2|36238.8|36275.2|36272.8|36236.2|36233.8|1563
1642019700000|2022-01-12 20:35:00|36242.7|36240.3|36237.2|36234.8|36255.7|36253.3|36227.7|36225.3|1104
1642020000000|2022-01-12 20:40:00|36237.7|36235.3|36277.7|36275.3|36281.7|36279.3|36234.2|36231.8|1324
1642020300000|2022-01-12 20:45:00|36278.2|36275.8|36276.7|36274.3|36307.2|36304.8|36261.7|36259.3|2429
1642020600000|2022-01-12 20:50:00|36277.2|36274.8|36329.2|36326.8|36344.7|36342.3|36276.2|36273.8|3045
1642020900000|2022-01-12 20:55:00|36329.7|36327.3|36298.2|36295.8|36346.2|36343.8|36270.2|36267.8|3630
1642021200000|2022-01-12 21:00:00|36299.4|36294.6|36313.9|36309.1|36336.4|36331.6|36299.4|36294.6|1286
1642021500000|2022-01-12 21:05:00|36318.4|36313.6|36326.4|36321.6|36327.4|36322.6|36314.4|36309.6|415
1642021800000|2022-01-12 21:10:00|36325.9|36321.1|36322.4|36317.6|36330.9|36326.1|36321.4|36316.6|348
1642022100000|2022-01-12 21:15:00|36323.4|36318.6|36336.4|36331.6|36337.4|36332.6|36322.9|36318.1|174
1642022400000|2022-01-12 21:20:00|36335.4|36330.6|36328.4|36323.6|36335.9|36331.1|36318.9|36314.1|91
1642022700000|2022-01-12 21:25:00|36327.4|36322.6|36330.4|36325.6|36333.4|36328.6|36326.4|36321.6|105
1642023000000|2022-01-12 21:30:00|36328.4|36323.6|36320.9|36316.1|36328.4|36323.6|36316.4|36311.6|170
1642023300000|2022-01-12 21:35:00|36320.4|36315.6|36313.4|36308.6|36320.4|36315.6|36312.9|36308.1|106
1642023600000|2022-01-12 21:40:00|36312.9|36308.1|36312.4|36307.6|36315.9|36311.1|36310.9|36306.1|79
1642023900000|2022-01-12 21:45:00|36312.9|36308.1|36315.4|36310.6|36315.9|36311.1|36310.4|36305.6|72
1642024200000|2022-01-12 21:50:00|36315.9|36311.1|36311.9|36307.1|36318.9|36314.1|36308.9|36304.1|65
1642024500000|2022-01-12 21:55:00|36312.4|36307.6|36301.5|36291.7|36312.4|36307.6|36292.4|36287.6|116
1642024800000|2022-01-12 22:00:00|36300.8|36291|36300.5|36290.7|36307|36297.2|36299.6|36289.8|0
1642025100000|2022-01-12 22:05:00|36299.6|36289.8|36299.9|36290.1|36300.9|36291.1|36299.2|36289.4|0
1642025400000|2022-01-12 22:10:00|36300|36290.2|36302.1|36292.3|36303.7|36293.9|36299.8|36290|0
1642025700000|2022-01-12 22:15:00|36302.7|36292.9|36305.6|36295.8|36306.2|36296.4|36301.8|36292|0
1642026000000|2022-01-12 22:20:00|36305|36295.2|36305.8|36296|36305.8|36296|36304.8|36295|0
1642026300000|2022-01-12 22:25:00|36305.7|36295.9|36304.1|36294.3|36305.8|36296|36303.2|36293.4|0
1642026600000|2022-01-12 22:30:00|36303.9|36294.1|36303.6|36293.8|36304.7|36294.9|36303.3|36293.5|0
1642026900000|2022-01-12 22:35:00|36303.1|36293.3|36301.6|36291.8|36303.1|36293.3|36301.6|36291.8|0
1642027200000|2022-01-12 22:40:00|36301.5|36291.7|36302.5|36292.7|36303|36293.2|36301.5|36291.7|0
1642027500000|2022-01-12 22:45:00|36302.2|36292.4|36302.3|36292.5|36302.8|36293|36302|36292.2|0
1642027800000|2022-01-12 22:50:00|36302.6|36292.8|36302.3|36292.5|36302.9|36293.1|36302.3|36292.5|0
1642028100000|2022-01-12 22:55:00|36302.6|36292.8|36302.2|36292.4|36303.2|36293.4|36302.2|36292.4|0
1642028400000|2022-01-12 23:00:00|36305.4|36300.6|36312.4|36307.6|36315.4|36310.6|36298.4|36293.6|323
1642028700000|2022-01-12 23:05:00|36310.4|36305.6|36301.9|36297.1|36310.9|36306.1|36298.4|36293.6|111
1642029000000|2022-01-12 23:10:00|36302.4|36297.6|36300.4|36295.6|36304.4|36299.6|36295.4|36290.6|55
1642029300000|2022-01-12 23:15:00|36299.9|36295.1|36306.4|36301.6|36308.4|36303.6|36297.4|36292.6|101
1642029600000|2022-01-12 23:20:00|36307.4|36302.6|36315.4|36310.6|36315.9|36311.1|36307.4|36302.6|75
1642029900000|2022-01-12 23:25:00|36314.9|36310.1|36302.4|36297.6|36316.9|36312.1|36299.4|36294.6|89
1642030200000|2022-01-12 23:30:00|36301.9|36297.1|36307.9|36303.1|36315.4|36310.6|36301.9|36297.1|102
1642030500000|2022-01-12 23:35:00|36308.4|36303.6|36315.4|36310.6|36321.9|36317.1|36304.4|36299.6|153
1642030800000|2022-01-12 23:40:00|36315.9|36311.1|36304.4|36299.6|36319.9|36315.1|36301.4|36296.6|102
1642031100000|2022-01-12 23:45:00|36304.9|36300.1|36300.4|36295.6|36314.9|36310.1|36300.4|36295.6|116
1642031400000|2022-01-12 23:50:00|36299.4|36294.6|36293.9|36289.1|36302.9|36298.1|36289.9|36285.1|113
1642031700000|2022-01-12 23:55:00|36294.4|36289.6|36301.4|36296.6|36305.4|36300.6|36293.4|36288.6|136
1642032000000|2022-01-13 00:00:00|36301.9|36297.1|36291.4|36286.6|36304.4|36299.6|36288.4|36283.6|159
1642032300000|2022-01-13 00:05:00|36291.9|36287.1|36283.9|36279.1|36301.4|36296.6|36283.9|36279.1|161
1642032600000|2022-01-13 00:10:00|36283.4|36278.6|36276.4|36271.6|36284.9|36280.1|36273.9|36269.1|148
1642032900000|2022-01-13 00:15:00|36276.9|36272.1|36281.4|36276.6|36283.9|36279.1|36270.9|36266.1|127
1642033200000|2022-01-13 00:20:00|36281.9|36277.1|36288.4|36283.6|36292.9|36288.1|36277.4|36272.6|177
1642033500000|2022-01-13 00:25:00|36287.9|36283.1|36285.9|36281.1|36293.4|36288.6|36283.4|36278.6|35
1642033800000|2022-01-13 00:30:00|36285.4|36280.6|36303.4|36298.6|36304.4|36299.6|36284.4|36279.6|61
1642034100000|2022-01-13 00:35:00|36303.9|36299.1|36299.4|36294.6|36304.4|36299.6|36296.4|36291.6|71
1642034400000|2022-01-13 00:40:00|36298.9|36294.1|36292.4|36287.6|36304.4|36299.6|36292.4|36287.6|74
1642034700000|2022-01-13 00:45:00|36292.9|36288.1|36294.4|36289.6|36303.9|36299.1|36292.4|36287.6|84
1642035000000|2022-01-13 00:50:00|36294.9|36290.1|36293.9|36289.1|36296.4|36291.6|36287.9|36283.1|71
1642035300000|2022-01-13 00:55:00|36294.4|36289.6|36285.9|36281.1|36296.4|36291.6|36285.4|36280.6|32
1642035600000|2022-01-13 01:00:00|36284.9|36280.1|36297.4|36292.6|36298.4|36293.6|36284.9|36280.1|85
1642035900000|2022-01-13 01:05:00|36296.9|36292.1|36304.4|36299.6|36311.4|36306.6|36296.9|36292.1|102
1642036200000|2022-01-13 01:10:00|36304.9|36300.1|36301.4|36296.6|36308.4|36303.6|36299.4|36294.6|41
1642036500000|2022-01-13 01:15:00|36300.9|36296.1|36284.4|36279.6|36304.4|36299.6|36283.4|36278.6|81
1642036800000|2022-01-13 01:20:00|36283.9|36279.1|36286.4|36281.6|36291.4|36286.6|36282.4|36277.6|46
1642037100000|2022-01-13 01:25:00|36285.9|36281.1|36286.4|36281.6|36288.9|36284.1|36280.4|36275.6|33
1642037400000|2022-01-13 01:30:00|36285.9|36281.1|36276.4|36271.6|36288.4|36283.6|36274.4|36269.6|79
1642037700000|2022-01-13 01:35:00|36276.9|36272.1|36281.9|36277.1|36287.4|36282.6|36268.4|36263.6|106
1642038000000|2022-01-13 01:40:00|36282.4|36277.6|36266.4|36261.6|36282.4|36277.6|36262.9|36258.1|149
1642038300000|2022-01-13 01:45:00|36266.9|36262.1|36256.4|36251.6|36268.4|36263.6|36249.9|36245.1|133
1642038600000|2022-01-13 01:50:00|36255.4|36250.6|36238.4|36233.6|36255.4|36250.6|36236.4|36231.6|192
1642038900000|2022-01-13 01:55:00|36237.9|36233.1|36224.4|36219.6|36240.4|36235.6|36210.4|36205.6|478
1642039200000|2022-01-13 02:00:00|36224.9|36220.1|36239.4|36234.6|36242.9|36238.1|36224.9|36220.1|224
1642039500000|2022-01-13 02:05:00|36238.9|36234.1|36241.4|36236.6|36241.9|36237.1|36235.9|36231.1|94
1642039800000|2022-01-13 02:10:00|36240.9|36236.1|36253.4|36248.6|36253.9|36249.1|36240.4|36235.6|131
1642040100000|2022-01-13 02:15:00|36254.4|36249.6|36254.4|36249.6|36262.9|36258.1|36249.4|36244.6|142
1642040400000|2022-01-13 02:20:00|36253.9|36249.1|36255.4|36250.6|36257.4|36252.6|36245.9|36241.1|87
1642040700000|2022-01-13 02:25:00|36255.9|36251.1|36259.4|36254.6|36261.4|36256.6|36253.4|36248.6|80
1642041000000|2022-01-13 02:30:00|36259.9|36255.1|36259.4|36254.6|36267.4|36262.6|36257.9|36253.1|91
1642041300000|2022-01-13 02:35:00|36259.9|36255.1|36265.9|36261.1|36267.4|36262.6|36258.4|36253.6|42
1642041600000|2022-01-13 02:40:00|36266.4|36261.6|36265.4|36260.6|36267.4|36262.6|36262.4|36257.6|35
1642041900000|2022-01-13 02:45:00|36265.9|36261.1|36267.9|36263.1|36274.4|36269.6|36264.4|36259.6|60
1642042200000|2022-01-13 02:50:00|36268.4|36263.6|36256.4|36251.6|36268.4|36263.6|36254.9|36250.1|48
1642042500000|2022-01-13 02:55:00|36256.9|36252.1|36261.4|36256.6|36264.9|36260.1|36256.9|36252.1|51
1642042800000|2022-01-13 03:00:00|36260.9|36256.1|36249.4|36244.6|36261.4|36256.6|36245.4|36240.6|97
1642043100000|2022-01-13 03:05:00|36248.9|36244.1|36236.4|36231.6|36249.4|36244.6|36231.4|36226.6|123
1642043400000|2022-01-13 03:10:00|36236.9|36232.1|36236.4|36231.6|36241.4|36236.6|36228.9|36224.1|101
1642043700000|2022-01-13 03:15:00|36235.4|36230.6|36239.4|36234.6|36241.4|36236.6|36231.4|36226.6|66
1642044000000|2022-01-13 03:20:00|36238.4|36233.6|36232.4|36227.6|36244.9|36240.1|36232.4|36227.6|133
1642044300000|2022-01-13 03:25:00|36232.9|36228.1|36209.9|36205.1|36236.9|36232.1|36207.4|36202.6|331
1642044600000|2022-01-13 03:30:00|36210.4|36205.6|36226.4|36221.6|36228.4|36223.6|36209.4|36204.6|104
1642044900000|2022-01-13 03:35:00|36226.9|36222.1|36223.9|36219.1|36227.9|36223.1|36218.9|36214.1|41
1642045200000|2022-01-13 03:40:00|36223.4|36218.6|36219.4|36214.6|36227.9|36223.1|36215.9|36211.1|125
1642045500000|2022-01-13 03:45:00|36218.9|36214.1|36219.9|36215.1|36224.4|36219.6|36216.9|36212.1|78
1642045800000|2022-01-13 03:50:00|36219.4|36214.6|36225.9|36221.1|36226.4|36221.6|36212.9|36208.1|95
1642046100000|2022-01-13 03:55:00|36225.4|36220.6|36234.9|36230.1|36234.9|36230.1|36225.4|36220.6|145
1642046400000|2022-01-13 04:00:00|36235.4|36230.6|36238.4|36233.6|36243.4|36238.6|36232.4|36227.6|142
1642046700000|2022-01-13 04:05:00|36238.9|36234.1|36244.4|36239.6|36249.4|36244.6|36238.9|36234.1|84
1642047000000|2022-01-13 04:10:00|36243.9|36239.1|36240.4|36235.6|36244.4|36239.6|36238.9|36234.1|16
1642047300000|2022-01-13 04:15:00|36240.9|36236.1|36247.4|36242.6|36252.4|36247.6|36240.9|36236.1|106
1642047600000|2022-01-13 04:20:00|36247.9|36243.1|36248.4|36243.6|36249.9|36245.1|36245.4|36240.6|20
1642047900000|2022-01-13 04:25:00|36247.9|36243.1|36247.4|36242.6|36247.9|36243.1|36244.4|36239.6|21
1642048200000|2022-01-13 04:30:00|36246.9|36242.1|36235.4|36230.6|36247.4|36242.6|36232.9|36228.1|40
1642048500000|2022-01-13 04:35:00|36234.9|36230.1|36241.4|36236.6|36242.9|36238.1|36234.4|36229.6|20
1642048800000|2022-01-13 04:40:00|36241.9|36237.1|36246.4|36241.6|36246.4|36241.6|36241.4|36236.6|38
1642049100000|2022-01-13 04:45:00|36245.9|36241.1|36246.4|36241.6|36247.4|36242.6|36240.4|36235.6|28
1642049400000|2022-01-13 04:50:00|36246.9|36242.1|36251.4|36246.6|36253.4|36248.6|36246.9|36242.1|57
1642049700000|2022-01-13 04:55:00|36250.9|36246.1|36248.4|36243.6|36255.9|36251.1|36247.4|36242.6|47
1642050000000|2022-01-13 05:00:00|36248.9|36244.1|36256.4|36251.6|36257.9|36253.1|36247.9|36243.1|86
1642050300000|2022-01-13 05:05:00|36256.9|36252.1|36239.4|36234.6|36257.4|36252.6|36238.4|36233.6|68
1642050600000|2022-01-13 05:10:00|36238.9|36234.1|36225.9|36221.1|36240.4|36235.6|36225.9|36221.1|85
1642050900000|2022-01-13 05:15:00|36225.4|36220.6|36218.4|36213.6|36232.4|36227.6|36216.4|36211.6|140
1642051200000|2022-01-13 05:20:00|36218.9|36214.1|36219.4|36214.6|36220.4|36215.6|36214.4|36209.6|63
1642051500000|2022-01-13 05:25:00|36219.9|36215.1|36215.4|36210.6|36221.9|36217.1|36211.9|36207.1|61
1642051800000|2022-01-13 05:30:00|36215.9|36211.1|36213.4|36208.6|36217.9|36213.1|36205.9|36201.1|87
1642052100000|2022-01-13 05:35:00|36212.4|36207.6|36216.4|36211.6|36223.4|36218.6|36212.4|36207.6|92
1642052400000|2022-01-13 05:40:00|36216.9|36212.1|36212.4|36207.6|36218.9|36214.1|36207.4|36202.6|64
1642052700000|2022-01-13 05:45:00|36211.9|36207.1|36216.9|36212.1|36222.9|36218.1|36205.9|36201.1|371
1642053000000|2022-01-13 05:50:00|36217.4|36212.6|36228.4|36223.6|36232.9|36228.1|36215.9|36211.1|85
1642053300000|2022-01-13 05:55:00|36227.9|36223.1|36220.9|36216.1|36228.4|36223.6|36216.4|36211.6|70
1642053600000|2022-01-13 06:00:00|36221.4|36216.6|36223.9|36219.1|36233.4|36228.6|36213.9|36209.1|253
1642053900000|2022-01-13 06:05:00|36224.4|36219.6|36244.4|36239.6|36249.4|36244.6|36224.4|36219.6|144
1642054200000|2022-01-13 06:10:00|36244.9|36240.1|36250.4|36245.6|36257.9|36253.1|36243.4|36238.6|114
1642054500000|2022-01-13 06:15:00|36250.9|36246.1|36261.9|36257.1|36262.9|36258.1|36244.9|36240.1|86
1642054800000|2022-01-13 06:20:00|36261.4|36256.6|36261.4|36256.6|36270.4|36265.6|36258.4|36253.6|128
1642055100000|2022-01-13 06:25:00|36261.9|36257.1|36252.9|36248.1|36262.4|36257.6|36248.9|36244.1|57
1642055400000|2022-01-13 06:30:00|36252.4|36247.6|36260.4|36255.6|36262.4|36257.6|36247.4|36242.6|67
1642055700000|2022-01-13 06:35:00|36260.9|36256.1|36256.4|36251.6|36263.9|36259.1|36254.4|36249.6|62
1642056000000|2022-01-13 06:40:00|36257.4|36252.6|36245.4|36240.6|36257.4|36252.6|36243.9|36239.1|54
1642056300000|2022-01-13 06:45:00|36244.9|36240.1|36241.4|36236.6|36247.4|36242.6|36238.9|36234.1|56
1642056600000|2022-01-13 06:50:00|36241.9|36237.1|36226.4|36221.6|36243.4|36238.6|36225.9|36221.1|100
1642056900000|2022-01-13 06:55:00|36227.9|36223.1|36231.4|36226.6|36237.4|36232.6|36227.4|36222.6|77
1642057200000|2022-01-13 07:00:00|36230.8|36227.2|36204.8|36201.2|36233.8|36230.2|36201.3|36197.7|320
1642057500000|2022-01-13 07:05:00|36205.3|36201.7|36217.8|36214.2|36219.8|36216.2|36197.8|36194.2|261
1642057800000|2022-01-13 07:10:00|36216.8|36213.2|36212.8|36209.2|36222.3|36218.7|36206.8|36203.2|106
1642058100000|2022-01-13 07:15:00|36212.3|36208.7|36209.8|36206.2|36219.8|36216.2|36205.3|36201.7|106
1642058400000|2022-01-13 07:20:00|36210.3|36206.7|36208.8|36205.2|36217.8|36214.2|36204.3|36200.7|159
1642058700000|2022-01-13 07:25:00|36208.3|36204.7|36209.8|36206.2|36219.3|36215.7|36200.3|36196.7|337
1642059000000|2022-01-13 07:30:00|36209.3|36205.7|36210.8|36207.2|36214.3|36210.7|36206.8|36203.2|178
1642059300000|2022-01-13 07:35:00|36211.3|36207.7|36213.3|36209.7|36213.8|36210.2|36197.3|36193.7|344
1642059600000|2022-01-13 07:40:00|36213.8|36210.2|36202.8|36199.2|36215.3|36211.7|36202.3|36198.7|194
1642059900000|2022-01-13 07:45:00|36203.3|36199.7|36207.8|36204.2|36213.3|36209.7|36201.8|36198.2|110
1642060200000|2022-01-13 07:50:00|36208.3|36204.7|36202.3|36198.7|36209.8|36206.2|36202.3|36198.7|34
1642060500000|2022-01-13 07:55:00|36201.8|36198.2|36212.3|36208.7|36212.3|36208.7|36198.3|36194.7|161
1642060800000|2022-01-13 08:00:00|36211.3|36207.7|36216.8|36213.2|36222.8|36219.2|36197.8|36194.2|760
1642061100000|2022-01-13 08:05:00|36216.3|36212.7|36243.8|36240.2|36244.3|36240.7|36213.8|36210.2|483
1642061400000|2022-01-13 08:10:00|36244.3|36240.7|36266.8|36263.2|36272.8|36269.2|36244.3|36240.7|570
1642061700000|2022-01-13 08:15:00|36266.3|36262.7|36260.8|36257.2|36280.3|36276.7|36256.8|36253.2|334
1642062000000|2022-01-13 08:20:00|36261.3|36257.7|36284.8|36281.2|36285.3|36281.7|36257.8|36254.2|394
1642062300000|2022-01-13 08:25:00|36284.3|36280.7|36290.3|36286.7|36294.8|36291.2|36277.8|36274.2|336
1642062600000|2022-01-13 08:30:00|36289.8|36286.2|36282.3|36278.7|36304.3|36300.7|36281.8|36278.2|354
1642062900000|2022-01-13 08:35:00|36281.8|36278.2|36273.8|36270.2|36282.3|36278.7|36268.3|36264.7|376
1642063200000|2022-01-13 08:40:00|36274.3|36270.7|36278.8|36275.2|36285.3|36281.7|36266.8|36263.2|406
1642063500000|2022-01-13 08:45:00|36278.3|36274.7|36280.3|36276.7|36292.3|36288.7|36277.8|36274.2|190
1642063800000|2022-01-13 08:50:00|36280.8|36277.2|36261.8|36258.2|36280.8|36277.2|36261.8|36258.2|168
1642064100000|2022-01-13 08:55:00|36261.3|36257.7|36258.8|36255.2|36270.8|36267.2|36256.3|36252.7|193
1642064400000|2022-01-13 09:00:00|36260.3|36256.7|36251.8|36248.2|36264.3|36260.7|36246.3|36242.7|326
1642064700000|2022-01-13 09:05:00|36253.8|36250.2|36263.8|36260.2|36266.3|36262.7|36249.8|36246.2|213
1642065000000|2022-01-13 09:10:00|36263.3|36259.7|36251.3|36247.7|36263.8|36260.2|36247.3|36243.7|192
1642065300000|2022-01-13 09:15:00|36250.3|36246.7|36252.8|36249.2|36252.8|36249.2|36238.8|36235.2|201
1642065600000|2022-01-13 09:20:00|36253.3|36249.7|36258.8|36255.2|36264.8|36261.2|36251.3|36247.7|192
1642065900000|2022-01-13 09:25:00|36258.3|36254.7|36272.3|36268.7|36272.3|36268.7|36257.3|36253.7|120
1642066200000|2022-01-13 09:30:00|36271.8|36268.2|36278.3|36274.7|36280.8|36277.2|36269.3|36265.7|145
1642066500000|2022-01-13 09:35:00|36277.8|36274.2|36278.8|36275.2|36283.3|36279.7|36272.8|36269.2|129
1642066800000|2022-01-13 09:40:00|36278.3|36274.7|36278.8|36275.2|36284.3|36280.7|36271.8|36268.2|117
1642067100000|2022-01-13 09:45:00|36279.3|36275.7|36271.8|36268.2|36281.3|36277.7|36269.3|36265.7|212
1642067400000|2022-01-13 09:50:00|36272.3|36268.7|36278.8|36275.2|36284.3|36280.7|36266.8|36263.2|227
1642067700000|2022-01-13 09:55:00|36279.3|36275.7|36284.8|36281.2|36285.3|36281.7|36271.3|36267.7|106
1642068000000|2022-01-13 10:00:00|36284.3|36280.7|36276.8|36273.2|36287.3|36283.7|36275.8|36272.2|197
1642068300000|2022-01-13 10:05:00|36276.3|36272.7|36285.8|36282.2|36287.8|36284.2|36275.3|36271.7|80
1642068600000|2022-01-13 10:10:00|36285.3|36281.7|36285.8|36282.2|36293.8|36290.2|36281.8|36278.2|80
1642068900000|2022-01-13 10:15:00|36285.3|36281.7|36295.3|36291.7|36297.3|36293.7|36284.3|36280.7|145
1642069200000|2022-01-13 10:20:00|36295.8|36292.2|36292.8|36289.2|36301.3|36297.7|36286.8|36283.2|145
1642069500000|2022-01-13 10:25:00|36292.3|36288.7|36299.8|36296.2|36304.3|36300.7|36288.3|36284.7|290
1642069800000|2022-01-13 10:30:00|36299.3|36295.7|36302.3|36298.7|36310.8|36307.2|36296.8|36293.2|209
1642070100000|2022-01-13 10:35:00|36301.8|36298.2|36303.8|36300.2|36306.8|36303.2|36299.8|36296.2|85
1642070400000|2022-01-13 10:40:00|36303.3|36299.7|36313.8|36310.2|36317.3|36313.7|36300.3|36296.7|256
1642070700000|2022-01-13 10:45:00|36313.3|36309.7|36310.8|36307.2|36320.3|36316.7|36308.8|36305.2|183
1642071000000|2022-01-13 10:50:00|36310.3|36306.7|36306.8|36303.2|36312.3|36308.7|36302.8|36299.2|135
1642071300000|2022-01-13 10:55:00|36306.3|36302.7|36311.8|36308.2|36314.8|36311.2|36304.8|36301.2|119
1642071600000|2022-01-13 11:00:00|36311.3|36307.7|36323.3|36319.7|36324.3|36320.7|36311.3|36307.7|152
1642071900000|2022-01-13 11:05:00|36323.8|36320.2|36322.3|36318.7|36324.3|36320.7|36315.8|36312.2|129
1642072200000|2022-01-13 11:10:00|36322.8|36319.2|36322.8|36319.2|36331.3|36327.7|36318.3|36314.7|217
1642072500000|2022-01-13 11:15:00|36322.3|36318.7|36327.3|36323.7|36354.3|36350.7|36318.3|36314.7|1512
1642072800000|2022-01-13 11:20:00|36325.8|36322.2|36330.8|36327.2|36337.3|36333.7|36325.8|36322.2|459
1642073100000|2022-01-13 11:25:00|36331.3|36327.7|36323.3|36319.7|36331.3|36327.7|36316.3|36312.7|287
1642073400000|2022-01-13 11:30:00|36322.8|36319.2|36332.8|36329.2|36333.8|36330.2|36320.8|36317.2|240
1642073700000|2022-01-13 11:35:00|36332.3|36328.7|36329.8|36326.2|36334.8|36331.2|36326.8|36323.2|157
1642074000000|2022-01-13 11:40:00|36329.3|36325.7|36327.8|36324.2|36331.3|36327.7|36323.3|36319.7|228
1642074300000|2022-01-13 11:45:00|36328.3|36324.7|36327.3|36323.7|36331.3|36327.7|36323.8|36320.2|140
1642074600000|2022-01-13 11:50:00|36327.8|36324.2|36322.8|36319.2|36328.8|36325.2|36321.8|36318.2|110
1642074900000|2022-01-13 11:55:00|36323.3|36319.7|36308.3|36304.7|36323.3|36319.7|36307.3|36303.7|352
1642075200000|2022-01-13 12:00:00|36309.8|36306.2|36322.3|36318.7|36331.8|36328.2|36305.8|36302.2|377
1642075500000|2022-01-13 12:05:00|36321.8|36318.2|36328.3|36324.7|36329.8|36326.2|36314.3|36310.7|168
1642075800000|2022-01-13 12:10:00|36327.3|36323.7|36331.8|36328.2|36334.8|36331.2|36324.3|36320.7|334
1642076100000|2022-01-13 12:15:00|36332.3|36328.7|36326.3|36322.7|36332.3|36328.7|36321.8|36318.2|278
1642076400000|2022-01-13 12:20:00|36325.3|36321.7|36331.8|36328.2|36333.8|36330.2|36314.8|36311.2|290
1642076700000|2022-01-13 12:25:00|36332.3|36328.7|36332.3|36328.7|36333.3|36329.7|36328.8|36325.2|197
1642077000000|2022-01-13 12:30:00|36332.8|36329.2|36332.8|36329.2|36333.8|36330.2|36322.3|36318.7|243
1642077300000|2022-01-13 12:35:00|36331.3|36327.7|36334.8|36331.2|36337.3|36333.7|36327.3|36323.7|225
1642077600000|2022-01-13 12:40:00|36334.3|36330.7|36339.8|36336.2|36342.3|36338.7|36332.8|36329.2|298
1642077900000|2022-01-13 12:45:00|36340.3|36336.7|36343.8|36340.2|36345.8|36342.2|36338.3|36334.7|184
1642078200000|2022-01-13 12:50:00|36344.3|36340.7|36334.3|36330.7|36344.8|36341.2|36333.3|36329.7|201
1642078500000|2022-01-13 12:55:00|36334.8|36331.2|36337.3|36333.7|36344.3|36340.7|36332.8|36329.2|215
1642078800000|2022-01-13 13:00:00|36337.8|36334.2|36336.3|36332.7|36351.8|36348.2|36331.3|36327.7|783
1642079100000|2022-01-13 13:05:00|36337.3|36333.7|36329.8|36326.2|36339.3|36335.7|36324.3|36320.7|383
1642079400000|2022-01-13 13:10:00|36329.3|36325.7|36336.8|36333.2|36340.3|36336.7|36327.3|36323.7|273
1642079700000|2022-01-13 13:15:00|36337.3|36333.7|36345.8|36342.2|36350.3|36346.7|36333.3|36329.7|225
1642080000000|2022-01-13 13:20:00|36346.8|36343.2|36352.3|36348.7|36359.3|36355.7|36344.8|36341.2|347
1642080300000|2022-01-13 13:25:00|36352.8|36349.2|36352.8|36349.2|36363.3|36359.7|36351.8|36348.2|327
1642080600000|2022-01-13 13:30:00|36353.3|36349.7|36394.8|36391.2|36402.3|36398.7|36346.3|36342.7|1553
1642080900000|2022-01-13 13:35:00|36395.3|36391.7|36389.8|36386.2|36418.3|36414.7|36384.8|36381.2|1197
1642081200000|2022-01-13 13:40:00|36390.3|36386.7|36383.8|36380.2|36393.8|36390.2|36380.3|36376.7|495
1642081500000|2022-01-13 13:45:00|36384.8|36381.2|36386.8|36383.2|36394.3|36390.7|36378.8|36375.2|594
1642081800000|2022-01-13 13:50:00|36387.3|36383.7|36397.8|36394.2|36402.3|36398.7|36385.8|36382.2|659
1642082100000|2022-01-13 13:55:00|36398.3|36394.7|36403.8|36400.2|36415.3|36411.7|36395.3|36391.7|776
1642082400000|2022-01-13 14:00:00|36403.3|36399.7|36413.8|36410.2|36415.3|36411.7|36400.8|36397.2|464
1642082700000|2022-01-13 14:05:00|36414.3|36410.7|36432.8|36429.2|36435.3|36431.7|36413.8|36410.2|717
1642083000000|2022-01-13 14:10:00|36433.3|36429.7|36421.3|36417.7|36437.3|36433.7|36415.3|36411.7|778
1642083300000|2022-01-13 14:15:00|36421.8|36418.2|36413.8|36410.2|36422.8|36419.2|36405.8|36402.2|399
1642083600000|2022-01-13 14:20:00|36414.3|36410.7|36412.8|36409.2|36420.8|36417.2|36408.3|36404.7|453
1642083900000|2022-01-13 14:25:00|36413.3|36409.7|36425.8|36422.2|36436.3|36432.7|36409.8|36406.2|1145
1642084200000|2022-01-13 14:30:00|36425.2|36422.8|36408.2|36405.8|36482.7|36480.3|36394.2|36391.8|6826
1642084500000|2022-01-13 14:35:00|36407.2|36404.8|36422.7|36420.3|36430.7|36428.3|36389.2|36386.8|3352
1642084800000|2022-01-13 14:40:00|36423.7|36421.3|36400.7|36398.3|36430.2|36427.8|36369.7|36367.3|2801
1642085100000|2022-01-13 14:45:00|36400.2|36397.8|36425.7|36423.3|36429.7|36427.3|36385.7|36383.3|2373
1642085400000|2022-01-13 14:50:00|36422.7|36420.3|36425.2|36422.8|36434.7|36432.3|36399.7|36397.3|2659
1642085700000|2022-01-13 14:55:00|36424.7|36422.3|36431.2|36428.8|36464.7|36462.3|36417.7|36415.3|3057
1642086000000|2022-01-13 15:00:00|36431.7|36429.3|36408.7|36406.3|36445.7|36443.3|36404.7|36402.3|2434
1642086300000|2022-01-13 15:05:00|36408.2|36405.8|36403.2|36400.8|36421.2|36418.8|36385.2|36382.8|1811
1642086600000|2022-01-13 15:10:00|36404.2|36401.8|36411.2|36408.8|36427.7|36425.3|36389.2|36386.8|2188
1642086900000|2022-01-13 15:15:00|36410.7|36408.3|36393.2|36390.8|36419.7|36417.3|36376.7|36374.3|3034
1642087200000|2022-01-13 15:20:00|36393.7|36391.3|36413.7|36411.3|36421.2|36418.8|36386.7|36384.3|2241
1642087500000|2022-01-13 15:25:00|36414.7|36412.3|36437.7|36435.3|36438.7|36436.3|36386.2|36383.8|1961
1642087800000|2022-01-13 15:30:00|36437.2|36434.8|36417.7|36415.3|36460.2|36457.8|36387.7|36385.3|3432
1642088100000|2022-01-13 15:35:00|36417.2|36414.8|36425.7|36423.3|36434.7|36432.3|36401.7|36399.3|2106
1642088400000|2022-01-13 15:40:00|36424.2|36421.8|36420.7|36418.3|36441.2|36438.8|36415.7|36413.3|2076
1642088700000|2022-01-13 15:45:00|36421.2|36418.8|36431.2|36428.8|36449.7|36447.3|36409.2|36406.8|1756
1642089000000|2022-01-13 15:50:00|36430.7|36428.3|36375.2|36372.8|36431.2|36428.8|36348.7|36346.3|3778
1642089300000|2022-01-13 15:55:00|36375.7|36373.3|36415.2|36412.8|36425.2|36422.8|36374.7|36372.3|2327
1642089600000|2022-01-13 16:00:00|36414.7|36412.3|36425.7|36423.3|36451.2|36448.8|36408.7|36406.3|2948
1642089900000|2022-01-13 16:05:00|36423.2|36420.8|36425.7|36423.3|36442.7|36440.3|36413.7|36411.3|2275
1642090200000|2022-01-13 16:10:00|36426.2|36423.8|36415.2|36412.8|36433.7|36431.3|36396.2|36393.8|1845
1642090500000|2022-01-13 16:15:00|36415.7|36413.3|36411.7|36409.3|36439.2|36436.8|36403.7|36401.3|1307
1642090800000|2022-01-13 16:20:00|36415.2|36412.8|36464.2|36461.8|36466.7|36464.3|36406.7|36404.3|2274
1642091100000|2022-01-13 16:25:00|36463.7|36461.3|36487.2|36484.8|36495.2|36492.8|36456.2|36453.8|2012
1642091400000|2022-01-13 16:30:00|36486.7|36484.3|36479.2|36476.8|36497.7|36495.3|36473.2|36470.8|1292
1642091700000|2022-01-13 16:35:00|36478.7|36476.3|36497.7|36495.3|36507.7|36505.3|36473.2|36470.8|1351
1642092000000|2022-01-13 16:40:00|36496.7|36494.3|36501.2|36498.8|36509.7|36507.3|36494.7|36492.3|1244
1642092300000|2022-01-13 16:45:00|36500.7|36498.3|36501.2|36498.8|36513.7|36511.3|36496.7|36494.3|1169
1642092600000|2022-01-13 16:50:00|36501.7|36499.3|36506.2|36503.8|36513.7|36511.3|36487.2|36484.8|1559
1642092900000|2022-01-13 16:55:00|36506.7|36504.3|36498.7|36496.3|36508.2|36505.8|36490.7|36488.3|860
1642093200000|2022-01-13 17:00:00|36497.7|36495.3|36436.7|36434.3|36499.7|36497.3|36430.2|36427.8|2018
1642093500000|2022-01-13 17:05:00|36436.2|36433.8|36441.2|36438.8|36448.2|36445.8|36422.7|36420.3|1562
1642093800000|2022-01-13 17:10:00|36440.7|36438.3|36384.7|36382.3|36444.7|36442.3|36382.7|36380.3|1570
1642094100000|2022-01-13 17:15:00|36384.2|36381.8|36302.2|36299.8|36384.7|36382.3|36289.2|36286.8|5530
1642094400000|2022-01-13 17:20:00|36302.7|36300.3|36291.7|36289.3|36303.2|36300.8|36237.2|36234.8|4259
1642094700000|2022-01-13 17:25:00|36292.2|36289.8|36298.7|36296.3|36316.7|36314.3|36283.7|36281.3|2917
1642095000000|2022-01-13 17:30:00|36298.2|36295.8|36319.2|36316.8|36322.7|36320.3|36256.7|36254.3|3137
1642095300000|2022-01-13 17:35:00|36317.7|36315.3|36325.2|36322.8|36344.7|36342.3|36292.2|36289.8|2702
1642095600000|2022-01-13 17:40:00|36327|36324.6|36304.5|36302.1|36331.5|36329.1|36300.5|36298.1|1566
1642095900000|2022-01-13 17:45:00|36305|36302.6|36264|36261.6|36323.5|36321.1|36256.5|36254.1|2407
1642096200000|2022-01-13 17:50:00|36263.5|36261.1|36267|36264.6|36293.5|36291.1|36245.5|36243.1|1837
1642096500000|2022-01-13 17:55:00|36266.5|36264.1|36290|36287.6|36295.5|36293.1|36257.5|36255.1|1375
1642096800000|2022-01-13 18:00:00|36289.5|36287.1|36282|36279.6|36292.5|36290.1|36251|36248.6|3095
1642097100000|2022-01-13 18:05:00|36281.5|36279.1|36306.5|36304.1|36322|36319.6|36266|36263.6|2265
1642097400000|2022-01-13 18:10:00|36307|36304.6|36320.5|36318.1|36321|36318.6|36297|36294.6|1168
1642097700000|2022-01-13 18:15:00|36321|36318.6|36321.5|36319.1|36340|36337.6|36310.5|36308.1|1392
1642098000000|2022-01-13 18:20:00|36321|36318.6|36364.5|36362.1|36376.5|36374.1|36314.5|36312.1|2679
1642098300000|2022-01-13 18:25:00|36365|36362.6|36362.5|36360.1|36374|36371.6|36339|36336.6|1677
1642098600000|2022-01-13 18:30:00|36362|36359.6|36347.5|36345.1|36363|36360.6|36339|36336.6|770
1642098900000|2022-01-13 18:35:00|36347|36344.6|36346.5|36344.1|36359|36356.6|36326.5|36324.1|1199
1642099200000|2022-01-13 18:40:00|36346|36343.6|36330|36327.6|36346.5|36344.1|36319.5|36317.1|1062
1642099500000|2022-01-13 18:45:00|36330.5|36328.1|36346|36343.6|36356.5|36354.1|36326.5|36324.1|1420
1642099800000|2022-01-13 18:50:00|36345.5|36343.1|36348.5|36346.1|36349.5|36347.1|36329.5|36327.1|472
1642100100000|2022-01-13 18:55:00|36348|36345.6|36376|36373.6|36378|36375.6|36346|36343.6|907
1642100400000|2022-01-13 19:00:00|36375.5|36373.1|36392.5|36390.1|36406.5|36404.1|36365.5|36363.1|1530
1642100700000|2022-01-13 19:05:00|36392|36389.6|36377|36374.6|36395.5|36393.1|36371.5|36369.1|672
1642101000000|2022-01-13 19:10:00|36377.5|36375.1|36355.5|36353.1|36378.5|36376.1|36354|36351.6|682
1642101300000|2022-01-13 19:15:00|36357.5|36355.1|36325.5|36323.1|36362.5|36360.1|36302.5|36300.1|1668
1642101600000|2022-01-13 19:20:00|36326|36323.6|36331|36328.6|36340|36337.6|36311|36308.6|908
1642101900000|2022-01-13 19:25:00|36330|36327.6|36312.5|36310.1|36334.5|36332.1|36308.5|36306.1|858
1642102200000|2022-01-13 19:30:00|36313|36310.6|36302|36299.6|36313.5|36311.1|36270.5|36268.1|2146
1642102500000|2022-01-13 19:35:00|36301.5|36299.1|36264.5|36262.1|36309.5|36307.1|36262|36259.6|1056
1642102800000|2022-01-13 19:40:00|36265|36262.6|36280.5|36278.1|36288.5|36286.1|36257.5|36255.1|1490
1642103100000|2022-01-13 19:45:00|36281|36278.6|36262|36259.6|36293.5|36291.1|36259.5|36257.1|1161
1642103400000|2022-01-13 19:50:00|36262.5|36260.1|36287.5|36285.1|36293|36290.6|36254|36251.6|1073
1642103700000|2022-01-13 19:55:00|36288|36285.6|36301.5|36299.1|36316.5|36314.1|36286.5|36284.1|1450
1642104000000|2022-01-13 20:00:00|36301|36298.6|36210.5|36208.1|36303|36300.6|36205.5|36203.1|3225
1642104300000|2022-01-13 20:05:00|36210|36207.6|36203.5|36201.1|36230.5|36228.1|36197|36194.6|1635
1642104600000|2022-01-13 20:10:00|36203|36200.6|36187.5|36185.1|36210.5|36208.1|36165.5|36163.1|2305
1642104900000|2022-01-13 20:15:00|36187|36184.6|36207.5|36205.1|36225.5|36223.1|36169|36166.6|2561
1642105200000|2022-01-13 20:20:00|36206.7|36204.3|36186.7|36184.3|36222.2|36219.8|36172.7|36170.3|1549
1642105500000|2022-01-13 20:25:00|36187.2|36184.8|36213.2|36210.8|36214.7|36212.3|36173.7|36171.3|1980
1642105800000|2022-01-13 20:30:00|36213.7|36211.3|36220.2|36217.8|36234.7|36232.3|36201.2|36198.8|1816
1642106100000|2022-01-13 20:35:00|36219.7|36217.3|36145.7|36143.3|36223.2|36220.8|36140.7|36138.3|2465
1642106400000|2022-01-13 20:40:00|36145.2|36142.8|36158.2|36155.8|36178.2|36175.8|36142.2|36139.8|2380
1642106700000|2022-01-13 20:45:00|36158.7|36156.3|36100.7|36098.3|36159.7|36157.3|36084.7|36082.3|2990
1642107000000|2022-01-13 20:50:00|36095.7|36093.3|36090.7|36088.3|36118.7|36116.3|36048.7|36046.3|6006
1642107300000|2022-01-13 20:55:00|36095.7|36093.3|36124.7|36122.3|36146.2|36143.8|36052.7|36050.3|6175
1642107600000|2022-01-13 21:00:00|36125.9|36121.1|36112.4|36107.6|36161.4|36156.6|36091.9|36087.1|2951
1642107900000|2022-01-13 21:05:00|36111.9|36107.1|36107.4|36102.6|36133.9|36129.1|36093.9|36089.1|1060
1642108200000|2022-01-13 21:10:00|36107.9|36103.1|36114.9|36110.1|36131.4|36126.6|36098.9|36094.1|860
1642108500000|2022-01-13 21:15:00|36115.4|36110.6|36107.9|36103.1|36124.4|36119.6|36099.4|36094.6|251
1642108800000|2022-01-13 21:20:00|36108.4|36103.6|36101.4|36096.6|36112.9|36108.1|36095.4|36090.6|191
1642109100000|2022-01-13 21:25:00|36101.9|36097.1|36086.4|36081.6|36111.4|36106.6|36080.9|36076.1|314
1642109400000|2022-01-13 21:30:00|36085.9|36081.1|36108.9|36104.1|36110.9|36106.1|36078.4|36073.6|447
1642109700000|2022-01-13 21:35:00|36109.4|36104.6|36112.4|36107.6|36119.4|36114.6|36103.9|36099.1|254
1642110000000|2022-01-13 21:40:00|36112.9|36108.1|36113.4|36108.6|36122.4|36117.6|36106.4|36101.6|184
1642110300000|2022-01-13 21:45:00|36114.4|36109.6|36108.4|36103.6|36121.4|36116.6|36098.4|36093.6|229
1642110600000|2022-01-13 21:50:00|36110.9|36106.1|36120.4|36115.6|36122.9|36118.1|36106.9|36102.1|194
1642110900000|2022-01-13 21:55:00|36120.9|36116.1|36131.5|36121.7|36131.5|36125.1|36118.9|36114.1|123
1642111200000|2022-01-13 22:00:00|36131.6|36121.8|36132.7|36122.9|36133.2|36123.4|36128.7|36118.9|0
1642111500000|2022-01-13 22:05:00|36132.8|36123|36132.9|36123.1|36135.7|36125.9|36131.7|36121.9|0
1642111800000|2022-01-13 22:10:00|36133|36123.2|36139.8|36130|36139.8|36130|36132.8|36123|0
1642112100000|2022-01-13 22:15:00|36139.7|36129.9|36135.1|36125.3|36139.7|36129.9|36134.1|36124.3|0
1642112400000|2022-01-13 22:20:00|36134.8|36125|36134.9|36125.1|36136.6|36126.8|36133.1|36123.3|0
1642112700000|2022-01-13 22:25:00|36135.1|36125.3|36135.1|36125.3|36135.4|36125.6|36135.1|36125.3|0
1642113000000|2022-01-13 22:30:00|36134.9|36125.1|36138.2|36128.4|36138.5|36128.7|36133.4|36123.6|0
1642113300000|2022-01-13 22:35:00|36138.4|36128.6|36138.2|36128.4|36138.5|36128.7|36137.3|36127.5|0
1642113600000|2022-01-13 22:40:00|36138.3|36128.5|36139.8|36130|36140.7|36130.9|36138.1|36128.3|0
1642113900000|2022-01-13 22:45:00|36140.1|36130.3|36140.5|36130.7|36140.5|36130.7|36139.4|36129.6|0
1642114200000|2022-01-13 22:50:00|36140.8|36131|36144.2|36134.4|36144.5|36134.7|36140.8|36131|0
1642114500000|2022-01-13 22:55:00|36144.3|36134.5|36146.3|36136.5|36149.3|36139.5|36144|36134.2|0
1642114800000|2022-01-13 23:00:00|36162.6|36152.8|36151.4|36146.6|36162.6|36156.6|36140.4|36135.6|385
1642115100000|2022-01-13 23:05:00|36150.4|36145.6|36148.9|36144.1|36152.9|36148.1|36133.9|36129.1|154
1642115400000|2022-01-13 23:10:00|36149.4|36144.6|36157.4|36152.6|36159.4|36154.6|36143.9|36139.1|231
1642115700000|2022-01-13 23:15:00|36156.9|36152.1|36135.9|36131.1|36156.9|36152.1|36134.4|36129.6|190
1642116000000|2022-01-13 23:20:00|36136.4|36131.6|36151.9|36147.1|36156.4|36151.6|36136.4|36131.6|162
1642116300000|2022-01-13 23:25:00|36152.4|36147.6|36144.9|36140.1|36153.4|36148.6|36138.4|36133.6|183
1642116600000|2022-01-13 23:30:00|36145.4|36140.6|36150.4|36145.6|36159.9|36155.1|36143.9|36139.1|184
1642116900000|2022-01-13 23:35:00|36150.9|36146.1|36151.9|36147.1|36153.9|36149.1|36138.9|36134.1|135
1642117200000|2022-01-13 23:40:00|36152.4|36147.6|36155.9|36151.1|36160.4|36155.6|36146.4|36141.6|108
1642117500000|2022-01-13 23:45:00|36155.4|36150.6|36159.4|36154.6|36162.9|36158.1|36152.9|36148.1|148
1642117800000|2022-01-13 23:50:00|36158.4|36153.6|36154.9|36150.1|36158.4|36153.6|36147.9|36143.1|88
1642118100000|2022-01-13 23:55:00|36154.4|36149.6|36155.9|36151.1|36156.9|36152.1|36142.4|36137.6|131
1642118400000|2022-01-14 00:00:00|36155.4|36150.6|36097.9|36093.1|36158.4|36153.6|36079.4|36074.6|1014
1642118700000|2022-01-14 00:05:00|36097.4|36092.6|36131.4|36126.6|36134.4|36129.6|36088.4|36083.6|290
1642119000000|2022-01-14 00:10:00|36131.9|36127.1|36142.4|36137.6|36146.9|36142.1|36125.4|36120.6|274
1642119300000|2022-01-14 00:15:00|36142.9|36138.1|36151.4|36146.6|36166.4|36161.6|36129.4|36124.6|527
1642119600000|2022-01-14 00:20:00|36151.9|36147.1|36150.4|36145.6|36156.4|36151.6|36137.4|36132.6|208
1642119900000|2022-01-14 00:25:00|36149.9|36145.1|36144.4|36139.6|36155.4|36150.6|36135.9|36131.1|113
1642120200000|2022-01-14 00:30:00|36143.9|36139.1|36131.4|36126.6|36150.4|36145.6|36129.4|36124.6|124
1642120500000|2022-01-14 00:35:00|36130.9|36126.1|36145.9|36141.1|36167.4|36162.6|36130.9|36126.1|184
1642120800000|2022-01-14 00:40:00|36145.4|36140.6|36155.4|36150.6|36161.4|36156.6|36129.4|36124.6|151
1642121100000|2022-01-14 00:45:00|36155.9|36151.1|36118.4|36113.6|36158.4|36153.6|36115.4|36110.6|181
1642121400000|2022-01-14 00:50:00|36117.9|36113.1|36145.4|36140.6|36147.4|36142.6|36112.4|36107.6|159
1642121700000|2022-01-14 00:55:00|36148.4|36143.6|36148.4|36143.6|36152.9|36148.1|36140.9|36136.1|119
1642122000000|2022-01-14 01:00:00|36148.9|36144.1|36158.4|36153.6|36169.4|36164.6|36137.9|36133.1|342
1642122300000|2022-01-14 01:05:00|36158.9|36154.1|36163.4|36158.6|36163.4|36158.6|36146.9|36142.1|91
1642122600000|2022-01-14 01:10:00|36163.9|36159.1|36150.4|36145.6|36168.9|36164.1|36147.4|36142.6|71
1642122900000|2022-01-14 01:15:00|36149.9|36145.1|36125.9|36121.1|36152.9|36148.1|36124.9|36120.1|165
1642123200000|2022-01-14 01:20:00|36125.4|36120.6|36137.4|36132.6|36143.4|36138.6|36118.4|36113.6|109
1642123500000|2022-01-14 01:25:00|36136.9|36132.1|36120.9|36116.1|36139.4|36134.6|36117.9|36113.1|69
1642123800000|2022-01-14 01:30:00|36121.4|36116.6|36116.4|36111.6|36127.4|36122.6|36105.4|36100.6|216
1642124100000|2022-01-14 01:35:00|36117.9|36113.1|36132.4|36127.6|36143.4|36138.6|36115.4|36110.6|198
1642124400000|2022-01-14 01:40:00|36132.9|36128.1|36100.4|36095.6|36137.9|36133.1|36100.4|36095.6|173
1642124700000|2022-01-14 01:45:00|36100.9|36096.1|36114.4|36109.6|36120.9|36116.1|36086.4|36081.6|324
1642125000000|2022-01-14 01:50:00|36114.9|36110.1|36108.4|36103.6|36115.4|36110.6|36099.4|36094.6|84
1642125300000|2022-01-14 01:55:00|36108.9|36104.1|36100.9|36096.1|36113.9|36109.1|36091.4|36086.6|202
1642125600000|2022-01-14 02:00:00|36100.4|36095.6|36107.4|36102.6|36115.4|36110.6|36091.4|36086.6|143
1642125900000|2022-01-14 02:05:00|36105.4|36100.6|36097.4|36092.6|36114.4|36109.6|36096.4|36091.6|102
1642126200000|2022-01-14 02:10:00|36097.9|36093.1|36062.4|36057.6|36100.4|36095.6|36057.4|36052.6|617
1642126500000|2022-01-14 02:15:00|36062.9|36058.1|36059.4|36054.6|36069.4|36064.6|36050.4|36045.6|315
1642126800000|2022-01-14 02:20:00|36059.9|36055.1|36073.4|36068.6|36080.4|36075.6|36058.9|36054.1|151
1642127100000|2022-01-14 02:25:00|36072.9|36068.1|36087.4|36082.6|36089.4|36084.6|36071.4|36066.6|141
1642127400000|2022-01-14 02:30:00|36087.9|36083.1|36098.4|36093.6|36103.4|36098.6|36087.4|36082.6|229
1642127700000|2022-01-14 02:35:00|36098.9|36094.1|36105.9|36101.1|36106.9|36102.1|36098.9|36094.1|113
1642128000000|2022-01-14 02:40:00|36107.4|36102.6|36123.4|36118.6|36125.4|36120.6|36106.4|36101.6|225
1642128300000|2022-01-14 02:45:00|36123.9|36119.1|36112.9|36108.1|36129.4|36124.6|36109.9|36105.1|109
1642128600000|2022-01-14 02:50:00|36112.4|36107.6|36121.4|36116.6|36125.4|36120.6|36112.4|36107.6|83
1642128900000|2022-01-14 02:55:00|36121.9|36117.1|36135.9|36131.1|36139.4|36134.6|36120.4|36115.6|179
1642129200000|2022-01-14 03:00:00|36136.4|36131.6|36118.4|36113.6|36138.9|36134.1|36116.4|36111.6|164
1642129500000|2022-01-14 03:05:00|36117.9|36113.1|36137.9|36133.1|36150.4|36145.6|36117.4|36112.6|233
1642129800000|2022-01-14 03:10:00|36137.4|36132.6|36123.4|36118.6|36145.9|36141.1|36119.9|36115.1|118
1642130100000|2022-01-14 03:15:00|36122.9|36118.1|36121.4|36116.6|36126.4|36121.6|36115.4|36110.6|89
1642130400000|2022-01-14 03:20:00|36121.9|36117.1|36115.4|36110.6|36125.4|36120.6|36110.4|36105.6|87
1642130700000|2022-01-14 03:25:00|36114.9|36110.1|36106.9|36102.1|36120.9|36116.1|36106.4|36101.6|98
1642131000000|2022-01-14 03:30:00|36106.4|36101.6|36100.4|36095.6|36112.4|36107.6|36092.4|36087.6|138
1642131300000|2022-01-14 03:35:00|36100.9|36096.1|36100.4|36095.6|36106.4|36101.6|36096.4|36091.6|72
1642131600000|2022-01-14 03:40:00|36100.9|36096.1|36086.4|36081.6|36102.4|36097.6|36083.9|36079.1|161
1642131900000|2022-01-14 03:45:00|36085.9|36081.1|36099.4|36094.6|36101.4|36096.6|36084.4|36079.6|137
1642132200000|2022-01-14 03:50:00|36099.9|36095.1|36099.4|36094.6|36101.4|36096.6|36092.4|36087.6|49
1642132500000|2022-01-14 03:55:00|36100.4|36095.6|36103.4|36098.6|36113.9|36109.1|36100.4|36095.6|129
1642132800000|2022-01-14 04:00:00|36104.4|36099.6|36125.4|36120.6|36131.4|36126.6|36104.4|36099.6|137
1642133100000|2022-01-14 04:05:00|36125.9|36121.1|36143.4|36138.6|36149.4|36144.6|36125.4|36120.6|171
1642133400000|2022-01-14 04:10:00|36143.9|36139.1|36140.9|36136.1|36149.4|36144.6|36138.4|36133.6|148
1642133700000|2022-01-14 04:15:00|36141.4|36136.6|36135.4|36130.6|36144.4|36139.6|36133.4|36128.6|54
1642134000000|2022-01-14 04:20:00|36133.4|36128.6|36163.9|36159.1|36165.9|36161.1|36133.4|36128.6|163
1642134300000|2022-01-14 04:25:00|36164.4|36159.6|36158.4|36153.6|36167.4|36162.6|36156.4|36151.6|111
1642134600000|2022-01-14 04:30:00|36157.9|36153.1|36150.9|36146.1|36164.4|36159.6|36146.4|36141.6|135
1642134900000|2022-01-14 04:35:00|36150.4|36145.6|36142.4|36137.6|36152.4|36147.6|36140.4|36135.6|63
1642135200000|2022-01-14 04:40:00|36141.9|36137.1|36144.4|36139.6|36144.9|36140.1|36140.9|36136.1|21
1642135500000|2022-01-14 04:45:00|36144.9|36140.1|36145.4|36140.6|36150.4|36145.6|36139.9|36135.1|78
1642135800000|2022-01-14 04:50:00|36144.9|36140.1|36144.4|36139.6|36148.4|36143.6|36140.4|36135.6|29
1642136100000|2022-01-14 04:55:00|36143.9|36139.1|36143.9|36139.1|36144.4|36139.6|36135.9|36131.1|77
1642136400000|2022-01-14 05:00:00|36144.4|36139.6|36152.9|36148.1|36156.9|36152.1|36144.4|36139.6|84
1642136700000|2022-01-14 05:05:00|36152.4|36147.6|36140.4|36135.6|36154.4|36149.6|36127.4|36122.6|133
1642137000000|2022-01-14 05:10:00|36140.9|36136.1|36133.9|36129.1|36141.9|36137.1|36133.4|36128.6|143
1642137300000|2022-01-14 05:15:00|36133.4|36128.6|36142.4|36137.6|36142.9|36138.1|36128.9|36124.1|104
1642137600000|2022-01-14 05:20:00|36141.9|36137.1|36139.4|36134.6|36142.4|36137.6|36132.9|36128.1|32
1642137900000|2022-01-14 05:25:00|36138.9|36134.1|36139.4|36134.6|36151.4|36146.6|36134.9|36130.1|63
1642138200000|2022-01-14 05:30:00|36138.9|36134.1|36131.9|36127.1|36145.9|36141.1|36130.9|36126.1|56
1642138500000|2022-01-14 05:35:00|36132.4|36127.6|36142.4|36137.6|36147.9|36143.1|36130.9|36126.1|38
1642138800000|2022-01-14 05:40:00|36142.9|36138.1|36137.4|36132.6|36144.9|36140.1|36130.4|36125.6|66
1642139100000|2022-01-14 05:45:00|36137.9|36133.1|36145.4|36140.6|36146.4|36141.6|36135.4|36130.6|61
1642139400000|2022-01-14 05:50:00|36145.9|36141.1|36157.9|36153.1|36158.9|36154.1|36140.9|36136.1|85
1642139700000|2022-01-14 05:55:00|36156.4|36151.6|36160.4|36155.6|36163.4|36158.6|36152.4|36147.6|107
1642140000000|2022-01-14 06:00:00|36159.4|36154.6|36161.4|36156.6|36187.9|36183.1|36156.9|36152.1|372
1642140300000|2022-01-14 06:05:00|36160.9|36156.1|36155.9|36151.1|36160.9|36156.1|36145.9|36141.1|84
1642140600000|2022-01-14 06:10:00|36156.4|36151.6|36176.4|36171.6|36179.9|36175.1|36155.9|36151.1|102
1642140900000|2022-01-14 06:15:00|36176.9|36172.1|36180.4|36175.6|36185.4|36180.6|36175.4|36170.6|101
1642141200000|2022-01-14 06:20:00|36179.9|36175.1|36177.4|36172.6|36197.4|36192.6|36173.9|36169.1|180
1642141500000|2022-01-14 06:25:00|36178.9|36174.1|36190.4|36185.6|36191.4|36186.6|36170.9|36166.1|109
1642141800000|2022-01-14 06:30:00|36190.9|36186.1|36203.4|36198.6|36206.9|36202.1|36188.9|36184.1|167
1642142100000|2022-01-14 06:35:00|36201.4|36196.6|36204.9|36200.1|36208.9|36204.1|36200.4|36195.6|131
1642142400000|2022-01-14 06:40:00|36205.4|36200.6|36208.4|36203.6|36214.4|36209.6|36205.4|36200.6|167
1642142700000|2022-01-14 06:45:00|36208.9|36204.1|36206.4|36201.6|36210.4|36205.6|36196.4|36191.6|126
1642143000000|2022-01-14 06:50:00|36205.9|36201.1|36199.9|36195.1|36206.4|36201.6|36198.4|36193.6|86
1642143300000|2022-01-14 06:55:00|36200.4|36195.6|36195.4|36190.6|36204.9|36200.1|36194.9|36190.1|78
1642143600000|2022-01-14 07:00:00|36194.8|36191.2|36201.3|36197.7|36210.8|36207.2|36193.8|36190.2|202
1642143900000|2022-01-14 07:05:00|36201.8|36198.2|36196.8|36193.2|36215.8|36212.2|36194.3|36190.7|116
1642144200000|2022-01-14 07:10:00|36197.3|36193.7|36200.8|36197.2|36205.8|36202.2|36189.8|36186.2|126
1642144500000|2022-01-14 07:15:00|36201.3|36197.7|36214.8|36211.2|36220.3|36216.7|36200.8|36197.2|454
1642144800000|2022-01-14 07:20:00|36214.3|36210.7|36211.8|36208.2|36221.3|36217.7|36210.3|36206.7|127
1642145100000|2022-01-14 07:25:00|36212.3|36208.7|36202.8|36199.2|36216.8|36213.2|36198.3|36194.7|250
1642145400000|2022-01-14 07:30:00|36203.3|36199.7|36173.8|36170.2|36205.8|36202.2|36170.8|36167.2|331
1642145700000|2022-01-14 07:35:00|36174.3|36170.7|36168.3|36164.7|36187.8|36184.2|36166.3|36162.7|332
1642146000000|2022-01-14 07:40:00|36168.8|36165.2|36174.3|36170.7|36175.8|36172.2|36155.8|36152.2|248
1642146300000|2022-01-14 07:45:00|36173.8|36170.2|36166.3|36162.7|36175.3|36171.7|36157.8|36154.2|219
1642146600000|2022-01-14 07:50:00|36166.8|36163.2|36152.3|36148.7|36168.3|36164.7|36149.8|36146.2|204
1642146900000|2022-01-14 07:55:00|36152.8|36149.2|36154.3|36150.7|36156.8|36153.2|36142.8|36139.2|312
1642147200000|2022-01-14 08:00:00|36155.3|36151.7|36137.8|36134.2|36179.8|36176.2|36133.3|36129.7|1076
1642147500000|2022-01-14 08:05:00|36138.3|36134.7|36158.8|36155.2|36166.8|36163.2|36134.8|36131.2|701
1642147800000|2022-01-14 08:10:00|36158.3|36154.7|36175.8|36172.2|36188.3|36184.7|36147.8|36144.2|633
1642148100000|2022-01-14 08:15:00|36175.3|36171.7|36212.3|36208.7|36225.8|36222.2|36174.8|36171.2|828
1642148400000|2022-01-14 08:20:00|36212.8|36209.2|36224.3|36220.7|36224.3|36220.7|36200.3|36196.7|619
1642148700000|2022-01-14 08:25:00|36223.8|36220.2|36209.8|36206.2|36226.3|36222.7|36205.3|36201.7|480
1642149000000|2022-01-14 08:30:00|36209.3|36205.7|36216.3|36212.7|36227.3|36223.7|36207.8|36204.2|509
1642149300000|2022-01-14 08:35:00|36216.8|36213.2|36209.8|36206.2|36229.3|36225.7|36207.3|36203.7|363
1642149600000|2022-01-14 08:40:00|36210.8|36207.2|36193.8|36190.2|36214.3|36210.7|36189.3|36185.7|422
1642149900000|2022-01-14 08:45:00|36193.3|36189.7|36169.8|36166.2|36200.3|36196.7|36165.8|36162.2|384
1642150200000|2022-01-14 08:50:00|36169.3|36165.7|36157.8|36154.2|36181.8|36178.2|36138.8|36135.2|420
1642150500000|2022-01-14 08:55:00|36157.3|36153.7|36156.3|36152.7|36173.8|36170.2|36144.8|36141.2|365
1642150800000|2022-01-14 09:00:00|36154.8|36151.2|36190.3|36186.7|36191.3|36187.7|36149.3|36145.7|600
1642151100000|2022-01-14 09:05:00|36189.8|36186.2|36173.3|36169.7|36191.3|36187.7|36166.3|36162.7|395
1642151400000|2022-01-14 09:10:00|36173.8|36170.2|36188.8|36185.2|36190.8|36187.2|36158.8|36155.2|432
1642151700000|2022-01-14 09:15:00|36189.3|36185.7|36199.8|36196.2|36202.3|36198.7|36180.8|36177.2|404
1642152000000|2022-01-14 09:20:00|36200.3|36196.7|36202.8|36199.2|36216.3|36212.7|36197.8|36194.2|477
1642152300000|2022-01-14 09:25:00|36203.3|36199.7|36210.3|36206.7|36211.8|36208.2|36179.3|36175.7|543
1642152600000|2022-01-14 09:30:00|36210.8|36207.2|36233.3|36229.7|36237.3|36233.7|36209.3|36205.7|561
1642152900000|2022-01-14 09:35:00|36233.8|36230.2|36236.3|36232.7|36241.3|36237.7|36226.3|36222.7|504
1642153200000|2022-01-14 09:40:00|36235.8|36232.2|36223.3|36219.7|36237.3|36233.7|36221.3|36217.7|249
1642153500000|2022-01-14 09:45:00|36222.8|36219.2|36203.3|36199.7|36225.3|36221.7|36200.3|36196.7|340
1642153800000|2022-01-14 09:50:00|36202.8|36199.2|36197.8|36194.2|36210.8|36207.2|36183.8|36180.2|663
1642154100000|2022-01-14 09:55:00|36197.3|36193.7|36205.8|36202.2|36214.3|36210.7|36192.3|36188.7|228
1642154400000|2022-01-14 10:00:00|36206.3|36202.7|36189.3|36185.7|36210.8|36207.2|36187.8|36184.2|281
1642154700000|2022-01-14 10:05:00|36188.8|36185.2|36207.8|36204.2|36213.3|36209.7|36188.3|36184.7|192
1642155000000|2022-01-14 10:10:00|36207.3|36203.7|36197.3|36193.7|36213.3|36209.7|36195.8|36192.2|302
1642155300000|2022-01-14 10:15:00|36196.8|36193.2|36191.3|36187.7|36202.8|36199.2|36186.8|36183.2|197
1642155600000|2022-01-14 10:20:00|36191.8|36188.2|36194.3|36190.7|36208.8|36205.2|36188.8|36185.2|259
1642155900000|2022-01-14 10:25:00|36195.8|36192.2|36180.3|36176.7|36196.8|36193.2|36177.3|36173.7|317
1642156200000|2022-01-14 10:30:00|36179.8|36176.2|36180.8|36177.2|36186.3|36182.7|36163.8|36160.2|377
1642156500000|2022-01-14 10:35:00|36180.3|36176.7|36195.3|36191.7|36197.8|36194.2|36173.3|36169.7|334
1642156800000|2022-01-14 10:40:00|36194.3|36190.7|36196.8|36193.2|36201.3|36197.7|36187.8|36184.2|324
1642157100000|2022-01-14 10:45:00|36196.3|36192.7|36206.8|36203.2|36212.8|36209.2|36191.3|36187.7|265
1642157400000|2022-01-14 10:50:00|36207.3|36203.7|36201.8|36198.2|36211.3|36207.7|36193.8|36190.2|221
1642157700000|2022-01-14 10:55:00|36201.3|36197.7|36203.8|36200.2|36212.3|36208.7|36201.3|36197.7|135
1642158000000|2022-01-14 11:00:00|36204.8|36201.2|36219.8|36216.2|36222.3|36218.7|36204.3|36200.7|298
1642158300000|2022-01-14 11:05:00|36219.3|36215.7|36218.8|36215.2|36226.3|36222.7|36210.3|36206.7|271
1642158600000|2022-01-14 11:10:00|36219.3|36215.7|36220.3|36216.7|36228.3|36224.7|36215.3|36211.7|285
1642158900000|2022-01-14 11:15:00|36220.8|36217.2|36217.3|36213.7|36224.8|36221.2|36208.8|36205.2|289
1642159200000|2022-01-14 11:20:00|36217.8|36214.2|36202.8|36199.2|36226.3|36222.7|36202.3|36198.7|343
1642159500000|2022-01-14 11:25:00|36202.3|36198.7|36207.8|36204.2|36211.3|36207.7|36196.3|36192.7|225
1642159800000|2022-01-14 11:30:00|36208.3|36204.7|36200.8|36197.2|36211.3|36207.7|36196.3|36192.7|132
1642160100000|2022-01-14 11:35:00|36201.3|36197.7|36190.3|36186.7|36212.8|36209.2|36183.8|36180.2|328
1642160400000|2022-01-14 11:40:00|36190.8|36187.2|36193.8|36190.2|36198.3|36194.7|36174.3|36170.7|391
1642160700000|2022-01-14 11:45:00|36194.3|36190.7|36189.3|36185.7|36194.8|36191.2|36183.3|36179.7|381
1642161000000|2022-01-14 11:50:00|36188.8|36185.2|36159.8|36156.2|36189.8|36186.2|36157.3|36153.7|957
1642161300000|2022-01-14 11:55:00|36159.3|36155.7|36139.8|36136.2|36165.3|36161.7|36130.3|36126.7|534
1642161600000|2022-01-14 12:00:00|36138.3|36134.7|36091.8|36088.2|36139.3|36135.7|36090.3|36086.7|1490
1642161900000|2022-01-14 12:05:00|36092.3|36088.7|36060.8|36057.2|36106.3|36102.7|36054.8|36051.2|1285
1642162200000|2022-01-14 12:10:00|36060.3|36056.7|36080.3|36076.7|36082.3|36078.7|36053.3|36049.7|730
1642162500000|2022-01-14 12:15:00|36080.8|36077.2|36070.3|36066.7|36091.8|36088.2|36069.3|36065.7|546
1642162800000|2022-01-14 12:20:00|36069.8|36066.2|36087.8|36084.2|36097.8|36094.2|36063.8|36060.2|460
1642163100000|2022-01-14 12:25:00|36088.3|36084.7|36035.3|36031.7|36092.8|36089.2|36033.3|36029.7|950
1642163400000|2022-01-14 12:30:00|36035.8|36032.2|36052.8|36049.2|36054.8|36051.2|36031.8|36028.2|526
1642163700000|2022-01-14 12:35:00|36053.8|36050.2|36037.8|36034.2|36054.3|36050.7|36030.3|36026.7|695
1642164000000|2022-01-14 12:40:00|36037.3|36033.7|35999.8|35996.2|36037.8|36034.2|35982.3|35978.7|1913
1642164300000|2022-01-14 12:45:00|36000.3|35996.7|36013.3|36009.7|36024.3|36020.7|35996.3|35992.7|988
1642164600000|2022-01-14 12:50:00|36012.8|36009.2|36000.3|35996.7|36016.3|36012.7|35994.8|35991.2|581
1642164900000|2022-01-14 12:55:00|36000.8|35997.2|35917.3|35913.7|36006.8|36003.2|35910.8|35907.2|2597
1642165200000|2022-01-14 13:00:00|35916.8|35913.2|35923.3|35919.7|35933.3|35929.7|35867.3|35863.7|2943
1642165500000|2022-01-14 13:05:00|35923.8|35920.2|35898.8|35895.2|35928.8|35925.2|35894.3|35890.7|1539
1642165800000|2022-01-14 13:10:00|35899.3|35895.7|35867.8|35864.2|35913.8|35910.2|35855.8|35852.2|1121
1642166100000|2022-01-14 13:15:00|35868.3|35864.7|35893.8|35890.2|35916.8|35913.2|35866.8|35863.2|1161
1642166400000|2022-01-14 13:20:00|35893.3|35889.7|35906.3|35902.7|35908.3|35904.7|35882.3|35878.7|601
1642166700000|2022-01-14 13:25:00|35906.8|35903.2|35913.3|35909.7|35916.3|35912.7|35889.8|35886.2|771
1642167000000|2022-01-14 13:30:00|35912.8|35909.2|35882.8|35879.2|35917.8|35914.2|35861.8|35858.2|1803
1642167300000|2022-01-14 13:35:00|35883.8|35880.2|35870.3|35866.7|35892.8|35889.2|35859.3|35855.7|1078
1642167600000|2022-01-14 13:40:00|35870.8|35867.2|35857.3|35853.7|35891.3|35887.7|35838.3|35834.7|2131
1642167900000|2022-01-14 13:45:00|35860.3|35856.7|35833.3|35829.7|35870.8|35867.2|35820.8|35817.2|1467
1642168200000|2022-01-14 13:50:00|35833.8|35830.2|35810.8|35807.2|35834.8|35831.2|35797.3|35793.7|1928
1642168500000|2022-01-14 13:55:00|35811.3|35807.7|35828.3|35824.7|35830.8|35827.2|35792.3|35788.7|1503
1642168800000|2022-01-14 14:00:00|35825.8|35822.2|35825.3|35821.7|35831.3|35827.7|35800.3|35796.7|1150
1642169100000|2022-01-14 14:05:00|35824.8|35821.2|35851.8|35848.2|35860.3|35856.7|35824.8|35821.2|1494
1642169400000|2022-01-14 14:10:00|35852.8|35849.2|35850.3|35846.7|35867.8|35864.2|35844.3|35840.7|1094
1642169700000|2022-01-14 14:15:00|35851.3|35847.7|35860.8|35857.2|35875.8|35872.2|35841.3|35837.7|1069
1642170000000|2022-01-14 14:20:00|35860.3|35856.7|35868.8|35865.2|35872.8|35869.2|35848.8|35845.2|813
1642170300000|2022-01-14 14:25:00|35868.3|35864.7|35825.8|35822.2|35880.3|35876.7|35823.8|35820.2|2555
1642170600000|2022-01-14 14:30:00|35825.2|35822.8|35741.2|35738.8|35859.7|35857.3|35705.2|35702.8|9437
1642170900000|2022-01-14 14:35:00|35741.7|35739.3|35840.2|35837.8|35877.2|35874.8|35712.7|35710.3|6957
1642171200000|2022-01-14 14:40:00|35840.7|35838.3|35803.2|35800.8|35870.2|35867.8|35761.7|35759.3|3690
1642171500000|2022-01-14 14:45:00|35802.2|35799.8|35844.7|35842.3|35898.2|35895.8|35782.2|35779.8|5169
1642171800000|2022-01-14 14:50:00|35845.2|35842.8|35885.7|35883.3|35905.2|35902.8|35833.2|35830.8|4136
1642172100000|2022-01-14 14:55:00|35885.2|35882.8|35963.2|35960.8|35964.7|35962.3|35879.7|35877.3|4861
1642172400000|2022-01-14 15:00:00|35957.7|35955.3|35938.7|35936.3|35980.7|35978.3|35902.7|35900.3|5455
1642172700000|2022-01-14 15:05:00|35938.2|35935.8|35953.2|35950.8|35976.7|35974.3|35933.7|35931.3|3582
1642173000000|2022-01-14 15:10:00|35952.7|35950.3|35903.2|35900.8|35970.5|35968.1|35892.2|35889.8|3883
1642173300000|2022-01-14 15:15:00|35904.7|35902.3|35964.6|35962.2|35967.1|35964.7|35902.2|35899.8|3395
1642173600000|2022-01-14 15:20:00|35965.1|35962.7|35859.1|35856.7|35966.1|35963.7|35853.1|35850.7|2791
1642173900000|2022-01-14 15:25:00|35859.6|35857.2|35862.1|35859.7|35873.1|35870.7|35820.1|35817.7|2440
1642174200000|2022-01-14 15:30:00|35862.6|35860.2|35888.1|35885.7|35891.6|35889.2|35828.6|35826.2|2496
1642174500000|2022-01-14 15:35:00|35887.6|35885.2|35867.1|35864.7|35895.1|35892.7|35827.6|35825.2|2875
1642174800000|2022-01-14 15:40:00|35867.6|35865.2|35839.6|35837.2|35869.6|35867.2|35815.6|35813.2|2241
1642175100000|2022-01-14 15:45:00|35840.1|35837.7|35856.1|35853.7|35878.6|35876.2|35822.1|35819.7|2830
1642175400000|2022-01-14 15:50:00|35856.6|35854.2|35836.1|35833.7|35871.1|35868.7|35803.1|35800.7|2564
1642175700000|2022-01-14 15:55:00|35835.1|35832.7|35853.6|35851.2|35855.6|35853.2|35813.6|35811.2|2217
1642176000000|2022-01-14 16:00:00|35853.1|35850.7|35811.1|35808.7|35887.1|35884.7|35784.6|35782.2|3724
1642176300000|2022-01-14 16:05:00|35809.1|35806.7|35786.1|35783.7|35811.6|35809.2|35772.6|35770.2|2541
1642176600000|2022-01-14 16:10:00|35786.6|35784.2|35756.1|35753.7|35794.1|35791.7|35745.6|35743.2|2625
1642176900000|2022-01-14 16:15:00|35755.6|35753.2|35750.1|35747.7|35773.1|35770.7|35726.6|35724.2|2344
1642177200000|2022-01-14 16:20:00|35749.6|35747.2|35773.6|35771.2|35777.6|35775.2|35734.1|35731.7|1969
1642177500000|2022-01-14 16:25:00|35772.6|35770.2|35777.1|35774.7|35815.1|35812.7|35763.6|35761.2|2281
1642177800000|2022-01-14 16:30:00|35777.6|35775.2|35777.6|35775.2|35805.6|35803.2|35751.1|35748.7|2151
1642178100000|2022-01-14 16:35:00|35777.1|35774.7|35804.1|35801.7|35817.6|35815.2|35769.6|35767.2|1946
1642178400000|2022-01-14 16:40:00|35804.6|35802.2|35833.6|35831.2|35855.6|35853.2|35789.6|35787.2|2262
1642178700000|2022-01-14 16:45:00|35835.1|35832.7|35867.6|35865.2|35884.6|35882.2|35821.6|35819.2|2204
1642179000000|2022-01-14 16:50:00|35868.1|35865.7|35882.1|35879.7|35888.6|35886.2|35860.6|35858.2|1408
1642179300000|2022-01-14 16:55:00|35881.1|35878.7|35864.1|35861.7|35895.1|35892.7|35861.1|35858.7|1444
1642179600000|2022-01-14 17:00:00|35864.6|35862.2|35829.1|35826.7|35871.1|35868.7|35826.1|35823.7|1325
1642179900000|2022-01-14 17:05:00|35830.1|35827.7|35866.6|35864.2|35870.6|35868.2|35830.1|35827.7|830
1642180200000|2022-01-14 17:10:00|35865.1|35862.7|35840.1|35837.7|35885.1|35882.7|35830.6|35828.2|938
1642180500000|2022-01-14 17:15:00|35840.6|35838.2|35837.6|35835.2|35849.6|35847.2|35831.1|35828.7|661
1642180800000|2022-01-14 17:20:00|35838.1|35835.7|35788.6|35786.2|35838.6|35836.2|35780.6|35778.2|1552
1642181100000|2022-01-14 17:25:00|35789.1|35786.7|35808.6|35806.2|35815.1|35812.7|35775.1|35772.7|1244
1642181400000|2022-01-14 17:30:00|35808.1|35805.7|35816.6|35814.2|35821.6|35819.2|35794.1|35791.7|1375
1642181700000|2022-01-14 17:35:00|35816.1|35813.7|35814.6|35812.2|35847.1|35844.7|35808.6|35806.2|1355
1642182000000|2022-01-14 17:40:00|35815.1|35812.7|35777.1|35774.7|35815.1|35812.7|35767.1|35764.7|1270
1642182300000|2022-01-14 17:45:00|35777.6|35775.2|35723.6|35721.2|35777.6|35775.2|35713.1|35710.7|1872
1642182600000|2022-01-14 17:50:00|35723.1|35720.7|35699.1|35696.7|35730.1|35727.7|35684.1|35681.7|1895
1642182900000|2022-01-14 17:55:00|35698.6|35696.2|35684.6|35682.2|35699.6|35697.2|35671.6|35669.2|1880
1642183200000|2022-01-14 18:00:00|35684.1|35681.7|35713.6|35711.2|35718.1|35715.7|35668.1|35665.7|1676
1642183500000|2022-01-14 18:05:00|35713.1|35710.7|35685.1|35682.7|35719.1|35716.7|35679.1|35676.7|1007
1642183800000|2022-01-14 18:10:00|35684.6|35682.2|35706.1|35703.7|35708.1|35705.7|35654.6|35652.2|1796
1642184100000|2022-01-14 18:15:00|35705.6|35703.2|35692.6|35690.2|35718.1|35715.7|35685.1|35682.7|1217
1642184400000|2022-01-14 18:20:00|35692.1|35689.7|35645.6|35643.2|35693.1|35690.7|35640.6|35638.2|1834
1642184700000|2022-01-14 18:25:00|35645.1|35642.7|35685.6|35683.2|35689.1|35686.7|35644.1|35641.7|1090
1642185000000|2022-01-14 18:30:00|35685.1|35682.7|35676.1|35673.7|35713.6|35711.2|35668.6|35666.2|1709
1642185300000|2022-01-14 18:35:00|35676.6|35674.2|35698.6|35696.2|35706.1|35703.7|35668.1|35665.7|1040
1642185600000|2022-01-14 18:40:00|35698.1|35695.7|35739.6|35737.2|35745.6|35743.2|35690.1|35687.7|2019
1642185900000|2022-01-14 18:45:00|35739.1|35736.7|35718.1|35715.7|35742.6|35740.2|35703.6|35701.2|1120
1642186200000|2022-01-14 18:50:00|35717.6|35715.2|35730.1|35727.7|35741.1|35738.7|35710.6|35708.2|1540
1642186500000|2022-01-14 18:55:00|35731.1|35728.7|35748.6|35746.2|35764.1|35761.7|35724.6|35722.2|2494
1642186800000|2022-01-14 19:00:00|35748.1|35745.7|35767.6|35765.2|35797.1|35794.7|35745.6|35743.2|2189
1642187100000|2022-01-14 19:05:00|35767.1|35764.7|35752.6|35750.2|35773.6|35771.2|35744.1|35741.7|1476
1642187400000|2022-01-14 19:10:00|35750.1|35747.7|35759.6|35757.2|35761.6|35759.2|35721.6|35719.2|1215
1642187700000|2022-01-14 19:15:00|35760.1|35757.7|35763.1|35760.7|35780.1|35777.7|35743.6|35741.2|1026
1642188000000|2022-01-14 19:20:00|35762.6|35760.2|35780.6|35778.2|35783.6|35781.2|35753.1|35750.7|751
1642188300000|2022-01-14 19:25:00|35781.6|35779.2|35717.1|35714.7|35789.6|35787.2|35715.6|35713.2|1375
1642188600000|2022-01-14 19:30:00|35718.1|35715.7|35778.6|35776.2|35783.6|35781.2|35712.1|35709.7|1568
1642188900000|2022-01-14 19:35:00|35779.1|35776.7|35790.1|35787.7|35811.6|35809.2|35770.6|35768.2|1739
1642189200000|2022-01-14 19:40:00|35789.6|35787.2|35747.6|35745.2|35791.1|35788.7|35744.6|35742.2|1128
1642189500000|2022-01-14 19:45:00|35748.1|35745.7|35774.1|35771.7|35789.6|35787.2|35741.1|35738.7|827
1642189800000|2022-01-14 19:50:00|35774.6|35772.2|35792.1|35789.7|35811.6|35809.2|35771.1|35768.7|1281
1642190100000|2022-01-14 19:55:00|35791.6|35789.2|35763.6|35761.2|35806.1|35803.7|35761.6|35759.2|809
1642190400000|2022-01-14 20:00:00|35763.1|35760.7|35811.1|35808.7|35827.6|35825.2|35763.1|35760.7|1830
1642190700000|2022-01-14 20:05:00|35810.6|35808.2|35765.6|35763.2|35820.6|35818.2|35762.6|35760.2|1241
1642191000000|2022-01-14 20:10:00|35766.1|35763.7|35790.1|35787.7|35805.1|35802.7|35763.6|35761.2|871
1642191300000|2022-01-14 20:15:00|35789.6|35787.2|35841.6|35839.2|35852.6|35850.2|35771.1|35768.7|1530
1642191600000|2022-01-14 20:20:00|35842.1|35839.7|35864.9|35862.5|35873.9|35871.5|35838.9|35836.5|1852
1642191900000|2022-01-14 20:25:00|35865.4|35863|35833.4|35831|35865.4|35863|35823.9|35821.5|1375
1642192200000|2022-01-14 20:30:00|35833.9|35831.5|35863.9|35861.5|35873.9|35871.5|35832.4|35830|1553
1642192500000|2022-01-14 20:35:00|35864.4|35862|35865.9|35863.5|35878.9|35876.5|35847.4|35845|1208
1642192800000|2022-01-14 20:40:00|35866.9|35864.5|35893.9|35891.5|35900.9|35898.5|35854.4|35852|2611
1642193100000|2022-01-14 20:45:00|35894.4|35892|35884.9|35882.5|35914.9|35912.5|35846.4|35844|2950
1642193400000|2022-01-14 20:50:00|35884.4|35882|35933.9|35931.5|35942.4|35940|35879.4|35877|3940
1642193700000|2022-01-14 20:55:00|35933.4|35931|35914.9|35912.5|35937.4|35935|35889.4|35887|4001
1642194000000|2022-01-14 21:00:00|35916.1|35911.3|35940.1|35935.3|35950.6|35945.8|35910.6|35905.8|1678
1642194300000|2022-01-14 21:05:00|35939.6|35934.8|35935.6|35930.8|35942.1|35937.3|35925.1|35920.3|830
1642194600000|2022-01-14 21:10:00|35936.1|35931.3|35945.1|35940.3|35954.6|35949.8|35936.1|35931.3|520
1642194900000|2022-01-14 21:15:00|35946.6|35941.8|35954.6|35949.8|35955.6|35950.8|35946.1|35941.3|301
1642195200000|2022-01-14 21:20:00|35954.1|35949.3|35962.6|35957.8|35962.6|35957.8|35948.6|35943.8|272
1642195500000|2022-01-14 21:25:00|35962.1|35957.3|35963.6|35958.8|35972.6|35967.8|35959.1|35954.3|457
1642195800000|2022-01-14 21:30:00|35964.1|35959.3|35961.6|35956.8|35968.6|35963.8|35960.6|35955.8|238
1642196100000|2022-01-14 21:35:00|35961.1|35956.3|35963.1|35958.3|35964.6|35959.8|35959.6|35954.8|162
1642196400000|2022-01-14 21:40:00|35963.6|35958.8|35971.6|35966.8|35972.6|35967.8|35960.6|35955.8|183
1642196700000|2022-01-14 21:45:00|35972.1|35967.3|35977.1|35972.3|35982.1|35977.3|35971.6|35966.8|237
1642197000000|2022-01-14 21:50:00|35976.6|35971.8|35970.1|35965.3|35976.6|35971.8|35967.1|35962.3|143
1642197300000|2022-01-14 21:55:00|35969.6|35964.8|35974.9|35965.1|35977.1|35972.3|35968.6|35963.8|85
1642374000000|2022-01-16 23:00:00|36024.1|36019.3|35971.6|35966.8|36024.6|36019.8|35958.1|35953.3|975
1642374300000|2022-01-16 23:05:00|35972.1|35967.3|35933.6|35928.8|35972.1|35967.3|35911.1|35906.3|771
1642374600000|2022-01-16 23:10:00|35934.1|35929.3|35978.1|35973.3|36000.1|35995.3|35934.1|35929.3|499
1642374900000|2022-01-16 23:15:00|35977.6|35972.8|35973.1|35968.3|35987.6|35982.8|35963.1|35958.3|183
1642375200000|2022-01-16 23:20:00|35972.6|35967.8|35970.6|35965.8|35978.6|35973.8|35963.1|35958.3|116
1642375500000|2022-01-16 23:25:00|35972.6|35967.8|35978.6|35973.8|35993.1|35988.3|35970.6|35965.8|105
1642375800000|2022-01-16 23:30:00|35982.1|35977.3|35959.1|35954.3|35987.6|35982.8|35957.6|35952.8|257
1642376100000|2022-01-16 23:35:00|35958.6|35953.8|35966.1|35961.3|35977.1|35972.3|35950.1|35945.3|242
1642376400000|2022-01-16 23:40:00|35967.1|35962.3|35963.6|35958.8|35974.6|35969.8|35960.1|35955.3|118
1642376700000|2022-01-16 23:45:00|35963.1|35958.3|35950.1|35945.3|35981.6|35976.8|35946.6|35941.8|336
1642377000000|2022-01-16 23:50:00|35949.6|35944.8|35961.6|35956.8|35964.6|35959.8|35947.6|35942.8|112
1642377300000|2022-01-16 23:55:00|35962.1|35957.3|35935.6|35930.8|35970.1|35965.3|35934.1|35929.3|219
1642377600000|2022-01-17 00:00:00|35935.1|35930.3|35915.1|35910.3|35942.1|35937.3|35905.1|35900.3|438
1642377900000|2022-01-17 00:05:00|35914.6|35909.8|35944.6|35939.8|35949.6|35944.8|35912.6|35907.8|231
1642378200000|2022-01-17 00:10:00|35944.1|35939.3|35934.1|35929.3|35953.6|35948.8|35925.1|35920.3|172
1642378500000|2022-01-17 00:15:00|35934.6|35929.8|35924.1|35919.3|35934.6|35929.8|35898.1|35893.3|398
1642378800000|2022-01-17 00:20:00|35924.6|35919.8|35895.1|35890.3|35924.6|35919.8|35878.6|35873.8|573
1642379100000|2022-01-17 00:25:00|35894.6|35889.8|35898.1|35893.3|35904.6|35899.8|35880.6|35875.8|210
1642379400000|2022-01-17 00:30:00|35897.6|35892.8|35896.6|35891.8|35903.1|35898.3|35884.6|35879.8|203
1642379700000|2022-01-17 00:35:00|35897.1|35892.3|35875.1|35870.3|35911.1|35906.3|35872.6|35867.8|267
1642380000000|2022-01-17 00:40:00|35877.6|35872.8|35902.6|35897.8|35907.6|35902.8|35873.6|35868.8|100
1642380300000|2022-01-17 00:45:00|35902.1|35897.3|35890.6|35885.8|35905.6|35900.8|35888.1|35883.3|83
1642380600000|2022-01-17 00:50:00|35890.1|35885.3|35898.6|35893.8|35902.6|35897.8|35889.6|35884.8|56
1642380900000|2022-01-17 00:55:00|35899.1|35894.3|35896.6|35891.8|35920.6|35915.8|35896.6|35891.8|114
1642381200000|2022-01-17 01:00:00|35896.1|35891.3|35877.6|35872.8|35900.1|35895.3|35871.1|35866.3|184
1642381500000|2022-01-17 01:05:00|35878.1|35873.3|35879.6|35874.8|35888.6|35883.8|35874.1|35869.3|97
1642381800000|2022-01-17 01:10:00|35880.1|35875.3|35879.1|35874.3|35884.6|35879.8|35874.1|35869.3|68
1642382100000|2022-01-17 01:15:00|35879.6|35874.8|35875.6|35870.8|35885.1|35880.3|35866.1|35861.3|118
1642382400000|2022-01-17 01:20:00|35876.1|35871.3|35878.6|35873.8|35882.1|35877.3|35871.6|35866.8|38
1642382700000|2022-01-17 01:25:00|35879.1|35874.3|35889.6|35884.8|35896.6|35891.8|35876.6|35871.8|76
1642383000000|2022-01-17 01:30:00|35890.1|35885.3|35895.6|35890.8|35900.1|35895.3|35883.1|35878.3|93
1642383300000|2022-01-17 01:35:00|35896.1|35891.3|35863.1|35858.3|35900.6|35895.8|35860.6|35855.8|209
1642383600000|2022-01-17 01:40:00|35862.1|35857.3|35865.6|35860.8|35869.6|35864.8|35857.1|35852.3|198
1642383900000|2022-01-17 01:45:00|35865.1|35860.3|35865.1|35860.3|35867.1|35862.3|35852.6|35847.8|195
1642384200000|2022-01-17 01:50:00|35865.6|35860.8|35875.6|35870.8|35879.6|35874.8|35865.1|35860.3|86
1642384500000|2022-01-17 01:55:00|35876.1|35871.3|35883.6|35878.8|35890.6|35885.8|35873.6|35868.8|86
1642384800000|2022-01-17 02:00:00|35887.6|35882.8|35877.1|35872.3|35893.1|35888.3|35874.6|35869.8|152
1642385100000|2022-01-17 02:05:00|35877.6|35872.8|35870.1|35865.3|35880.6|35875.8|35868.1|35863.3|66
1642385400000|2022-01-17 02:10:00|35869.6|35864.8|35865.1|35860.3|35869.6|35864.8|35860.6|35855.8|60
1642385700000|2022-01-17 02:15:00|35865.6|35860.8|35869.1|35864.3|35879.6|35874.8|35855.1|35850.3|111
1642386000000|2022-01-17 02:20:00|35868.6|35863.8|35880.1|35875.3|35882.6|35877.8|35857.1|35852.3|90
1642386300000|2022-01-17 02:25:00|35879.6|35874.8|35877.6|35872.8|35882.1|35877.3|35874.6|35869.8|58
1642386600000|2022-01-17 02:30:00|35877.1|35872.3|35859.6|35854.8|35880.6|35875.8|35858.1|35853.3|76
1642386900000|2022-01-17 02:35:00|35859.1|35854.3|35857.1|35852.3|35865.1|35860.3|35854.1|35849.3|70
1642387200000|2022-01-17 02:40:00|35856.6|35851.8|35841.6|35836.8|35860.6|35855.8|35840.6|35835.8|136
1642387500000|2022-01-17 02:45:00|35842.1|35837.3|35861.1|35856.3|35862.1|35857.3|35831.1|35826.3|167
1642387800000|2022-01-17 02:50:00|35861.6|35856.8|35862.1|35857.3|35865.1|35860.3|35854.1|35849.3|76
1642388100000|2022-01-17 02:55:00|35862.6|35857.8|35855.1|35850.3|35864.1|35859.3|35852.1|35847.3|36
1642388400000|2022-01-17 03:00:00|35854.6|35849.8|35866.1|35861.3|35869.1|35864.3|35852.1|35847.3|75
1642388700000|2022-01-17 03:05:00|35865.1|35860.3|35870.1|35865.3|35871.1|35866.3|35860.1|35855.3|120
1642389000000|2022-01-17 03:10:00|35869.6|35864.8|35867.1|35862.3|35876.6|35871.8|35867.1|35862.3|88
1642389300000|2022-01-17 03:15:00|35868.1|35863.3|35877.6|35872.8|35878.6|35873.8|35868.1|35863.3|106
1642389600000|2022-01-17 03:20:00|35877.1|35872.3|35876.1|35871.3|35882.6|35877.8|35875.1|35870.3|59
1642389900000|2022-01-17 03:25:00|35875.6|35870.8|35888.6|35883.8|35890.1|35885.3|35875.1|35870.3|86
1642390200000|2022-01-17 03:30:00|35889.1|35884.3|35897.6|35892.8|35902.6|35897.8|35885.1|35880.3|150
1642390500000|2022-01-17 03:35:00|35897.1|35892.3|35902.1|35897.3|35902.6|35897.8|35887.6|35882.8|90
1642390800000|2022-01-17 03:40:00|35902.6|35897.8|35897.6|35892.8|35904.1|35899.3|35893.1|35888.3|49
1642391100000|2022-01-17 03:45:00|35897.1|35892.3|35904.1|35899.3|35905.1|35900.3|35897.1|35892.3|31
1642391400000|2022-01-17 03:50:00|35902.1|35897.3|35907.6|35902.8|35908.6|35903.8|35900.1|35895.3|49
1642391700000|2022-01-17 03:55:00|35908.1|35903.3|35902.1|35897.3|35918.6|35913.8|35898.1|35893.3|147
1642392000000|2022-01-17 04:00:00|35902.6|35897.8|35892.6|35887.8|35908.1|35903.3|35890.6|35885.8|116
1642392300000|2022-01-17 04:05:00|35893.1|35888.3|35893.1|35888.3|35896.6|35891.8|35890.1|35885.3|34
1642392600000|2022-01-17 04:10:00|35892.6|35887.8|35893.1|35888.3|35894.1|35889.3|35888.1|35883.3|32
1642392900000|2022-01-17 04:15:00|35892.6|35887.8|35905.1|35900.3|35911.1|35906.3|35891.1|35886.3|215
1642393200000|2022-01-17 04:20:00|35906.6|35901.8|35903.6|35898.8|35908.6|35903.8|35902.1|35897.3|46
1642393500000|2022-01-17 04:25:00|35903.1|35898.3|35892.6|35887.8|35904.6|35899.8|35889.6|35884.8|97
1642393800000|2022-01-17 04:30:00|35893.1|35888.3|35885.6|35880.8|35893.6|35888.8|35877.6|35872.8|130
1642394100000|2022-01-17 04:35:00|35885.1|35880.3|35862.1|35857.3|35889.1|35884.3|35860.1|35855.3|166
1642394400000|2022-01-17 04:40:00|35861.6|35856.8|35868.6|35863.8|35872.1|35867.3|35860.1|35855.3|53
1642394700000|2022-01-17 04:45:00|35869.1|35864.3|35873.1|35868.3|35874.1|35869.3|35866.1|35861.3|111
1642395000000|2022-01-17 04:50:00|35872.6|35867.8|35865.6|35860.8|35873.1|35868.3|35865.6|35860.8|75
1642395300000|2022-01-17 04:55:00|35865.1|35860.3|35863.6|35858.8|35875.1|35870.3|35862.1|35857.3|33
1642395600000|2022-01-17 05:00:00|35864.1|35859.3|35874.1|35869.3|35875.6|35870.8|35862.6|35857.8|42
1642395900000|2022-01-17 05:05:00|35873.6|35868.8|35876.1|35871.3|35878.1|35873.3|35870.6|35865.8|43
1642396200000|2022-01-17 05:10:00|35875.6|35870.8|35869.1|35864.3|35877.1|35872.3|35867.6|35862.8|46
1642396500000|2022-01-17 05:15:00|35869.6|35864.8|35872.6|35867.8|35878.1|35873.3|35869.1|35864.3|28
1642396800000|2022-01-17 05:20:00|35873.1|35868.3|35873.1|35868.3|35878.1|35873.3|35870.6|35865.8|22
1642397100000|2022-01-17 05:25:00|35873.6|35868.8|35872.1|35867.3|35878.1|35873.3|35870.6|35865.8|29
1642397400000|2022-01-17 05:30:00|35872.6|35867.8|35869.1|35864.3|35876.1|35871.3|35867.6|35862.8|34
1642397700000|2022-01-17 05:35:00|35868.6|35863.8|35857.6|35852.8|35868.6|35863.8|35850.6|35845.8|152
1642398000000|2022-01-17 05:40:00|35857.1|35852.3|35850.1|35845.3|35860.1|35855.3|35848.1|35843.3|49
1642398300000|2022-01-17 05:45:00|35850.6|35845.8|35851.1|35846.3|35856.1|35851.3|35850.1|35845.3|41
1642398600000|2022-01-17 05:50:00|35851.6|35846.8|35859.1|35854.3|35860.6|35855.8|35851.6|35846.8|39
1642398900000|2022-01-17 05:55:00|35859.6|35854.8|35854.1|35849.3|35859.6|35854.8|35849.1|35844.3|79
1642399200000|2022-01-17 06:00:00|35854.6|35849.8|35852.1|35847.3|35861.1|35856.3|35842.1|35837.3|140
1642399500000|2022-01-17 06:05:00|35852.6|35847.8|35868.1|35863.3|35870.1|35865.3|35852.1|35847.3|66
1642399800000|2022-01-17 06:10:00|35867.6|35862.8|35876.1|35871.3|35882.1|35877.3|35867.6|35862.8|77
1642400100000|2022-01-17 06:15:00|35875.6|35870.8|35881.1|35876.3|35883.1|35878.3|35874.6|35869.8|31
1642400400000|2022-01-17 06:20:00|35880.6|35875.8|35878.1|35873.3|35889.1|35884.3|35877.1|35872.3|57
1642400700000|2022-01-17 06:25:00|35878.6|35873.8|35895.1|35890.3|35895.1|35890.3|35878.1|35873.3|100
1642401000000|2022-01-17 06:30:00|35894.6|35889.8|35899.6|35894.8|35903.6|35898.8|35894.1|35889.3|172
1642401300000|2022-01-17 06:35:00|35900.1|35895.3|35897.6|35892.8|35908.6|35903.8|35894.1|35889.3|76
1642401600000|2022-01-17 06:40:00|35897.1|35892.3|35896.1|35891.3|35899.6|35894.8|35892.6|35887.8|46
1642401900000|2022-01-17 06:45:00|35896.6|35891.8|35898.1|35893.3|35905.1|35900.3|35895.1|35890.3|94
1642402200000|2022-01-17 06:50:00|35898.6|35893.8|35899.1|35894.3|35900.6|35895.8|35894.6|35889.8|32
1642402500000|2022-01-17 06:55:00|35899.6|35894.8|35896.1|35891.3|35902.1|35897.3|35894.1|35889.3|53
1642402800000|2022-01-17 07:00:00|35895.5|35891.9|35879.5|35875.9|35895.5|35891.9|35866|35862.4|249
1642403100000|2022-01-17 07:05:00|35880|35876.4|35910|35906.4|35915.5|35911.9|35876.5|35872.9|186
1642403400000|2022-01-17 07:10:00|35910.5|35906.9|35908.5|35904.9|35917.5|35913.9|35904|35900.4|142
1642403700000|2022-01-17 07:15:00|35908|35904.4|35888.5|35884.9|35913.5|35909.9|35886.5|35882.9|139
1642404000000|2022-01-17 07:20:00|35889|35885.4|35922.5|35918.9|35927.5|35923.9|35889|35885.4|191
1642404300000|2022-01-17 07:25:00|35922|35918.4|35921.5|35917.9|35926.5|35922.9|35912.5|35908.9|122
1642404600000|2022-01-17 07:30:00|35922|35918.4|35925.5|35921.9|35928.5|35924.9|35915.5|35911.9|163
1642404900000|2022-01-17 07:35:00|35926|35922.4|35940|35936.4|35945.5|35941.9|35924.5|35920.9|201
1642405200000|2022-01-17 07:40:00|35940.5|35936.9|35933|35929.4|35947|35943.4|35931.5|35927.9|154
1642405500000|2022-01-17 07:45:00|35932.5|35928.9|35926.5|35922.9|35934.5|35930.9|35925.5|35921.9|80
1642405800000|2022-01-17 07:50:00|35927.5|35923.9|35925.5|35921.9|35928|35924.4|35911.5|35907.9|188
1642406100000|2022-01-17 07:55:00|35925|35921.4|35929|35925.4|35938.5|35934.9|35921.5|35917.9|115
1642406400000|2022-01-17 08:00:00|35928.5|35924.9|35908.5|35904.9|35940.5|35936.9|35898.5|35894.9|332
1642406700000|2022-01-17 08:05:00|35909|35905.4|35906.5|35902.9|35911.5|35907.9|35892.5|35888.9|392
1642407000000|2022-01-17 08:10:00|35906|35902.4|35891.5|35887.9|35908.5|35904.9|35888|35884.4|361
1642407300000|2022-01-17 08:15:00|35892|35888.4|35907.5|35903.9|35912|35908.4|35884.5|35880.9|265
1642407600000|2022-01-17 08:20:00|35908|35904.4|35923.5|35919.9|35926|35922.4|35906.5|35902.9|322
1642407900000|2022-01-17 08:25:00|35924|35920.4|35942|35938.4|35945.5|35941.9|35920.5|35916.9|423
1642408200000|2022-01-17 08:30:00|35942.5|35938.9|35944.5|35940.9|35950.5|35946.9|35939|35935.4|279
1642408500000|2022-01-17 08:35:00|35946.5|35942.9|35953.5|35949.9|35956.5|35952.9|35940|35936.4|303
1642408800000|2022-01-17 08:40:00|35954|35950.4|35953.5|35949.9|35956.5|35952.9|35937|35933.4|349
1642409100000|2022-01-17 08:45:00|35953|35949.4|35957|35953.4|35961.5|35957.9|35948.5|35944.9|174
1642409400000|2022-01-17 08:50:00|35956.5|35952.9|35955|35951.4|35964.5|35960.9|35952|35948.4|170
1642409700000|2022-01-17 08:55:00|35955.5|35951.9|35952.5|35948.9|35963|35959.4|35944.5|35940.9|201
1642410000000|2022-01-17 09:00:00|35952|35948.4|35941.5|35937.9|35959.5|35955.9|35941.5|35937.9|206
1642410300000|2022-01-17 09:05:00|35942|35938.4|35928|35924.4|35942|35938.4|35924|35920.4|240
1642410600000|2022-01-17 09:10:00|35928.5|35924.9|35942.5|35938.9|35945.5|35941.9|35928|35924.4|251
1642410900000|2022-01-17 09:15:00|35942|35938.4|35951|35947.4|35953.5|35949.9|35933|35929.4|196
1642411200000|2022-01-17 09:20:00|35951.5|35947.9|35962.5|35958.9|35965.5|35961.9|35947|35943.4|125
1642411500000|2022-01-17 09:25:00|35963|35959.4|35966.5|35962.9|35966.5|35962.9|35954|35950.4|299
1642411800000|2022-01-17 09:30:00|35965.5|35961.9|35971.5|35967.9|35984|35980.4|35965.5|35961.9|380
1642412100000|2022-01-17 09:35:00|35972|35968.4|35978.5|35974.9|35978.5|35974.9|35961|35957.4|236
1642412400000|2022-01-17 09:40:00|35979|35975.4|35977.5|35973.9|35987.5|35983.9|35972.5|35968.9|202
1642412700000|2022-01-17 09:45:00|35978|35974.4|35976|35972.4|35984.5|35980.9|35971.5|35967.9|116
1642413000000|2022-01-17 09:50:00|35978|35974.4|35962.5|35958.9|35979.5|35975.9|35962.5|35958.9|181
1642413300000|2022-01-17 09:55:00|35962|35958.4|35966.5|35962.9|35969|35965.4|35961.5|35957.9|99
1642413600000|2022-01-17 10:00:00|35966|35962.4|35979.5|35975.9|35981|35977.4|35966|35962.4|124
1642413900000|2022-01-17 10:05:00|35979|35975.4|35991.5|35987.9|35993|35989.4|35974.5|35970.9|255
1642414200000|2022-01-17 10:10:00|35992|35988.4|35984|35980.4|35994|35990.4|35983|35979.4|124
1642414500000|2022-01-17 10:15:00|35984.5|35980.9|35986|35982.4|35992|35988.4|35983|35979.4|120
1642414800000|2022-01-17 10:20:00|35985.5|35981.9|35995|35991.4|35996.5|35992.9|35985|35981.4|215
1642415100000|2022-01-17 10:25:00|35995.5|35991.9|35992|35988.4|35996.5|35992.9|35988|35984.4|143
1642415400000|2022-01-17 10:30:00|35991.5|35987.9|35983.5|35979.9|35994|35990.4|35980.5|35976.9|186
1642415700000|2022-01-17 10:35:00|35984|35980.4|35994.5|35990.9|36006.5|36002.9|35981.5|35977.9|765
1642416000000|2022-01-17 10:40:00|35995.5|35991.9|35982.5|35978.9|36000|35996.4|35980.5|35976.9|219
1642416300000|2022-01-17 10:45:00|35983|35979.4|35977.5|35973.9|35984|35980.4|35975.5|35971.9|174
1642416600000|2022-01-17 10:50:00|35978|35974.4|35970.5|35966.9|35978|35974.4|35968|35964.4|165
1642416900000|2022-01-17 10:55:00|35970|35966.4|35969|35965.4|35975|35971.4|35967|35963.4|107
1642417200000|2022-01-17 11:00:00|35968.5|35964.9|35966|35962.4|35976|35972.4|35964.5|35960.9|101
1642417500000|2022-01-17 11:05:00|35965.5|35961.9|35966|35962.4|35974.5|35970.9|35965.5|35961.9|113
1642417800000|2022-01-17 11:10:00|35966.5|35962.9|35969.5|35965.9|35976.5|35972.9|35966|35962.4|92
1642418100000|2022-01-17 11:15:00|35969|35965.4|35973|35969.4|35979|35975.4|35969|35965.4|143
1642418400000|2022-01-17 11:20:00|35973.5|35969.9|35984.5|35980.9|35985|35981.4|35973|35969.4|142
1642418700000|2022-01-17 11:25:00|35984|35980.4|35971.5|35967.9|35984.5|35980.9|35970.5|35966.9|95
1642419000000|2022-01-17 11:30:00|35972|35968.4|35963|35959.4|35973|35969.4|35962|35958.4|144
1642419300000|2022-01-17 11:35:00|35962.5|35958.9|35951.5|35947.9|35962.5|35958.9|35947|35943.4|174
1642419600000|2022-01-17 11:40:00|35951|35947.4|35962.5|35958.9|35964.5|35960.9|35950|35946.4|115
1642419900000|2022-01-17 11:45:00|35963|35959.4|35965|35961.4|35971|35967.4|35961|35957.4|149
1642420200000|2022-01-17 11:50:00|35965.5|35961.9|35971.5|35967.9|35977.5|35973.9|35963|35959.4|188
1642420500000|2022-01-17 11:55:00|35972|35968.4|35979|35975.4|35986.5|35982.9|35970.5|35966.9|189
1642420800000|2022-01-17 12:00:00|35979.5|35975.9|35982|35978.4|35985.5|35981.9|35975|35971.4|204
1642421100000|2022-01-17 12:05:00|35981.5|35977.9|35971.5|35967.9|35982.5|35978.9|35971.5|35967.9|168
1642421400000|2022-01-17 12:10:00|35971|35967.4|35965.5|35961.9|35971.5|35967.9|35964|35960.4|84
1642421700000|2022-01-17 12:15:00|35965|35961.4|35966.5|35962.9|35969|35965.4|35962|35958.4|64
1642422000000|2022-01-17 12:20:00|35966|35962.4|35963.5|35959.9|35968|35964.4|35958|35954.4|83
1642422300000|2022-01-17 12:25:00|35963|35959.4|35976.5|35972.9|35978|35974.4|35959.5|35955.9|88
1642422600000|2022-01-17 12:30:00|35975.5|35971.9|35961.5|35957.9|35977|35973.4|35959.5|35955.9|105
1642422900000|2022-01-17 12:35:00|35962|35958.4|35968|35964.4|35969|35965.4|35958|35954.4|74
1642423200000|2022-01-17 12:40:00|35967.5|35963.9|35970.5|35966.9|35975|35971.4|35967|35963.4|87
1642423500000|2022-01-17 12:45:00|35971|35967.4|35968|35964.4|35974.5|35970.9|35967.5|35963.9|96
1642423800000|2022-01-17 12:50:00|35969|35965.4|35979|35975.4|35980.5|35976.9|35969|35965.4|81
1642424100000|2022-01-17 12:55:00|35979.5|35975.9|35971.5|35967.9|35979.5|35975.9|35971|35967.4|96
1642424400000|2022-01-17 13:00:00|35971|35967.4|35977|35973.4|35981.5|35977.9|35968|35964.4|132
1642424700000|2022-01-17 13:05:00|35977.5|35973.9|35964|35960.4|35978|35974.4|35959.5|35955.9|259
1642425000000|2022-01-17 13:10:00|35964.5|35960.9|35973.5|35969.9|35974|35970.4|35962.5|35958.9|165
1642425300000|2022-01-17 13:15:00|35974|35970.4|35970.5|35966.9|35974|35970.4|35966.5|35962.9|49
1642425600000|2022-01-17 13:20:00|35970|35966.4|35968|35964.4|35970|35966.4|35963.5|35959.9|74
1642425900000|2022-01-17 13:25:00|35967.5|35963.9|35973|35969.4|35977|35973.4|35964.5|35960.9|256
1642426200000|2022-01-17 13:30:00|35973.5|35969.9|35974.5|35970.9|35977.5|35973.9|35971|35967.4|101
1642426500000|2022-01-17 13:35:00|35974|35970.4|35965.5|35961.9|35974|35970.4|35963|35959.4|139
1642426800000|2022-01-17 13:40:00|35965|35961.4|35956.5|35952.9|35966|35962.4|35952.5|35948.9|174
1642427100000|2022-01-17 13:45:00|35957.5|35953.9|35935.5|35931.9|35957.5|35953.9|35932|35928.4|353
1642427400000|2022-01-17 13:50:00|35935|35931.4|35928.5|35924.9|35939|35935.4|35921|35917.4|375
1642427700000|2022-01-17 13:55:00|35929|35925.4|35932|35928.4|35943|35939.4|35927.5|35923.9|420
1642428000000|2022-01-17 14:00:00|35932.5|35928.9|35932|35928.4|35937.5|35933.9|35925.5|35921.9|361
1642428300000|2022-01-17 14:05:00|35932.5|35928.9|35932|35928.4|35937.5|35933.9|35923.5|35919.9|327
1642428600000|2022-01-17 14:10:00|35931.5|35927.9|35921.5|35917.9|35935.5|35931.9|35917|35913.4|389
1642428900000|2022-01-17 14:15:00|35920.5|35916.9|35925|35921.4|35931|35927.4|35919.5|35915.9|336
1642429200000|2022-01-17 14:20:00|35924|35920.4|35913.5|35909.9|35930|35926.4|35912|35908.4|321
1642429500000|2022-01-17 14:25:00|35913|35909.4|35919.5|35915.9|35924.5|35920.9|35911.5|35907.9|345
1642429800000|2022-01-17 14:30:00|35918.9|35916.5|35927.9|35925.5|35931.9|35929.5|35916.9|35914.5|514
1642430100000|2022-01-17 14:35:00|35928.4|35926|35946.4|35944|35955.9|35953.5|35928.4|35926|593
1642430400000|2022-01-17 14:40:00|35949.4|35947|35945.9|35943.5|35957.9|35955.5|35933.4|35931|601
1642430700000|2022-01-17 14:45:00|35945.4|35943|35923.9|35921.5|35949.9|35947.5|35918.4|35916|554
1642431000000|2022-01-17 14:50:00|35925.9|35923.5|35955.4|35953|35957.4|35955|35925.9|35923.5|381
1642431300000|2022-01-17 14:55:00|35955.9|35953.5|35961.4|35959|35961.4|35959|35947.9|35945.5|256
1642431600000|2022-01-17 15:00:00|35961.9|35959.5|35957.9|35955.5|35976.4|35974|35957.9|35955.5|581
1642431900000|2022-01-17 15:05:00|35957.4|35955|35954.9|35952.5|35968.9|35966.5|35952.4|35950|254
1642432200000|2022-01-17 15:10:00|35955.4|35953|35966.9|35964.5|35971.9|35969.5|35950.9|35948.5|297
1642432500000|2022-01-17 15:15:00|35966.4|35964|35960.4|35958|35972.4|35970|35958.9|35956.5|226
1642432800000|2022-01-17 15:20:00|35960.9|35958.5|35950.9|35948.5|35961.4|35959|35945.9|35943.5|280
1642433100000|2022-01-17 15:25:00|35951.4|35949|35958.4|35956|35958.9|35956.5|35950.4|35948|158
1642433400000|2022-01-17 15:30:00|35957.4|35955|35952.9|35950.5|35961.9|35959.5|35946.4|35944|228
1642433700000|2022-01-17 15:35:00|35953.4|35951|35974.9|35972.5|35975.4|35973|35953.4|35951|291
1642434000000|2022-01-17 15:40:00|35974.4|35972|35972.9|35970.5|35979.9|35977.5|35968.9|35966.5|279
1642434300000|2022-01-17 15:45:00|35973.4|35971|35962.4|35960|35974.4|35972|35959.9|35957.5|112
1642434600000|2022-01-17 15:50:00|35961.9|35959.5|35955.9|35953.5|35962.4|35960|35954.4|35952|112
1642434900000|2022-01-17 15:55:00|35956.4|35954|35958.9|35956.5|35960.4|35958|35950.4|35948|178
1642435200000|2022-01-17 16:00:00|35959.4|35957|35964.4|35962|35965.9|35963.5|35958.9|35956.5|280
1642435500000|2022-01-17 16:05:00|35963.9|35961.5|35953.4|35951|35964.4|35962|35951.4|35949|196
1642435800000|2022-01-17 16:10:00|35952.9|35950.5|35951.9|35949.5|35956.9|35954.5|35947.9|35945.5|219
1642436100000|2022-01-17 16:15:00|35951.4|35949|35947.4|35945|35952.9|35950.5|35943.9|35941.5|141
1642436400000|2022-01-17 16:20:00|35948.9|35946.5|35961.4|35959|35966.4|35964|35948.4|35946|240
1642436700000|2022-01-17 16:25:00|35960.9|35958.5|35954.9|35952.5|35962.9|35960.5|35951.9|35949.5|154
1642437000000|2022-01-17 16:30:00|35954.4|35952|35949.9|35947.5|35955.9|35953.5|35942.4|35940|164
1642437300000|2022-01-17 16:35:00|35949.4|35947|35945.9|35943.5|35952.9|35950.5|35944.4|35942|91
1642437600000|2022-01-17 16:40:00|35945.4|35943|35942.9|35940.5|35945.9|35943.5|35939.4|35937|69
1642437900000|2022-01-17 16:45:00|35942.4|35940|35939.9|35937.5|35943.4|35941|35936.9|35934.5|97
1642438200000|2022-01-17 16:50:00|35940.4|35938|35935.9|35933.5|35941.9|35939.5|35935.9|35933.5|89
1642438500000|2022-01-17 16:55:00|35934.9|35932.5|35924.9|35922.5|35936.9|35934.5|35924.4|35922|174
1642438800000|2022-01-17 17:00:00|35925.4|35923|35926.9|35924.5|35936.4|35934|35924.4|35922|221
1642439100000|2022-01-17 17:05:00|35927.4|35925|35932.9|35930.5|35933.4|35931|35925.4|35923|157
1642439400000|2022-01-17 17:10:00|35933.4|35931|35933.9|35931.5|35938.4|35936|35929.4|35927|79
1642439700000|2022-01-17 17:15:00|35934.4|35932|35943.4|35941|35943.9|35941.5|35932.9|35930.5|82
1642440000000|2022-01-17 17:20:00|35942.9|35940.5|35948.4|35946|35948.4|35946|35940.4|35938|67
1642440300000|2022-01-17 17:25:00|35946.9|35944.5|35942.4|35940|35954.4|35952|35937.9|35935.5|338
1642440600000|2022-01-17 17:30:00|35942.9|35940.5|35946.4|35944|35949.4|35947|35935.4|35933|171
1642440900000|2022-01-17 17:35:00|35946.9|35944.5|35957.4|35955|35962.4|35960|35946.9|35944.5|239
1642441200000|2022-01-17 17:40:00|35957.9|35955.5|35956.4|35954|35960.4|35958|35953.4|35951|156
1642441500000|2022-01-17 17:45:00|35956.9|35954.5|35944.9|35942.5|35957.4|35955|35944.4|35942|136
1642441800000|2022-01-17 17:50:00|35945.4|35943|35942.4|35940|35949.4|35947|35939.4|35937|89
1642442100000|2022-01-17 17:55:00|35942.9|35940.5|35957.9|35955.5|35958.9|35956.5|35942.9|35940.5|72
1642442400000|2022-01-17 18:00:00|35955.2|35945.4|35957.4|35947.6|35959.2|35949.4|35952.9|35943.1|0
1642442700000|2022-01-17 18:05:00|35957.8|35948|35963.4|35953.6|35964.5|35954.7|35957.4|35947.6|0
1642443000000|2022-01-17 18:10:00|35963.2|35953.4|35958.2|35948.4|35963.5|35953.7|35957.1|35947.3|0
1642443300000|2022-01-17 18:15:00|35958|35948.2|35954.7|35944.9|35958|35948.2|35952.8|35943|0
1642443600000|2022-01-17 18:20:00|35954.6|35944.8|35950.6|35940.8|35954.6|35944.8|35950.2|35940.4|0
1642443900000|2022-01-17 18:25:00|35951.1|35941.3|35954|35944.2|35956.2|35946.4|35951.1|35941.3|0
1642444200000|2022-01-17 18:30:00|35954.6|35944.8|35953.7|35943.9|35956.8|35947|35952.2|35942.4|0
1642444500000|2022-01-17 18:35:00|35954.1|35944.3|35953.1|35943.3|35955.9|35946.1|35953.1|35943.3|0
1642444800000|2022-01-17 18:40:00|35953|35943.2|35954.2|35944.4|35959.8|35950|35953|35943.2|0
1642445100000|2022-01-17 18:45:00|35953.4|35943.6|35951.2|35941.4|35953.4|35943.6|35949.5|35939.7|0
1642445400000|2022-01-17 18:50:00|35951|35941.2|35950.6|35940.8|35951.7|35941.9|35949|35939.2|0
1642445700000|2022-01-17 18:55:00|35950.8|35941|35953.6|35943.8|35956.8|35947|35950.6|35940.8|0
1642446000000|2022-01-17 19:00:00|35953.3|35943.5|35951.6|35941.8|35953.3|35943.5|35950.5|35940.7|0
1642446600000|2022-01-17 19:10:00|35951.5|35941.7|35951.6|35941.8|35951.6|35941.8|35951.5|35941.7|0
1642446900000|2022-01-17 19:15:00|35952|35942.2|35953.6|35943.8|35953.8|35944|35952|35942.2|0
1642447200000|2022-01-17 19:20:00|35953.7|35943.9|35954.7|35944.9|35954.7|35944.9|35952.5|35942.7|0
1642447500000|2022-01-17 19:25:00|35954.9|35945.1|35953.4|35943.6|35955.9|35946.1|35952.3|35942.5|0
1642447800000|2022-01-17 19:30:00|35954.2|35944.4|35954.3|35944.5|35955.4|35945.6|35954.2|35944.4|0
1642448100000|2022-01-17 19:35:00|35954.1|35944.3|35952.2|35942.4|35954.1|35944.3|35952.1|35942.3|0
1642448400000|2022-01-17 19:40:00|35951.6|35941.8|35947.8|35938|35951.6|35941.8|35947.8|35938|0
1642448700000|2022-01-17 19:45:00|35947.9|35938.1|35951.5|35941.7|35952.6|35942.8|35947.6|35937.8|0
1642449000000|2022-01-17 19:50:00|35951.6|35941.8|35954.5|35944.7|35954.5|35944.7|35951.2|35941.4|0
1642449300000|2022-01-17 19:55:00|35954.3|35944.5|35953.6|35943.8|35955.8|35946|35951.2|35941.4|0
1642449600000|2022-01-17 20:00:00|35953.5|35943.7|35952.6|35942.8|35953.8|35944|35947|35937.2|0
1642449900000|2022-01-17 20:05:00|35952.7|35942.9|35953.5|35943.7|35953.7|35943.9|35952.4|35942.6|0
1642450200000|2022-01-17 20:10:00|35953.7|35943.9|35950.2|35940.4|35954.6|35944.8|35950.2|35940.4|0
1642450500000|2022-01-17 20:15:00|35950.4|35940.6|35948.4|35938.6|35951.3|35941.5|35941.3|35931.5|0
1642450800000|2022-01-17 20:20:00|35948.6|35938.8|35948.4|35938.6|35955|35945.2|35946.3|35936.5|0
1642451100000|2022-01-17 20:25:00|35948.6|35938.8|35945.3|35935.5|35948.6|35938.8|35945.3|35935.5|0
1642451400000|2022-01-17 20:30:00|35947.3|35937.5|35947.8|35938|35947.8|35938|35947.3|35937.5|0
1642451700000|2022-01-17 20:35:00|35947.9|35938.1|35951.3|35941.5|35952.4|35942.6|35947.9|35938.1|0
1642452000000|2022-01-17 20:40:00|35951.1|35941.3|35952|35942.2|35952.4|35942.6|35949.9|35940.1|0
1642452300000|2022-01-17 20:45:00|35951.6|35941.8|35948.3|35938.5|35951.6|35941.8|35946.2|35936.4|0
1642452600000|2022-01-17 20:50:00|35948.5|35938.7|35947.1|35937.3|35951.6|35941.8|35947|35937.2|0
1642452900000|2022-01-17 20:55:00|35947.3|35937.5|35943.2|35933.4|35948.7|35938.9|35942.1|35932.3|0
1642453200000|2022-01-17 21:00:00|35943.7|35933.9|35944|35934.2|35944|35934.2|35943.7|35933.9|0
1642453500000|2022-01-17 21:05:00|35944.1|35934.3|35944.4|35934.6|35944.4|35934.6|35944.1|35934.3|0
1642453800000|2022-01-17 21:10:00|35944.6|35934.8|35944.5|35934.7|35944.6|35934.8|35944.5|35934.7|0
1642454100000|2022-01-17 21:15:00|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|0
1642454400000|2022-01-17 21:20:00|35944.5|35934.7|35944.5|35934.7|35944.5|35934.7|35944.5|35934.7|0
1642454700000|2022-01-17 21:25:00|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|0
1642455000000|2022-01-17 21:30:00|35944.5|35934.7|35944.5|35934.7|35944.8|35935|35944.5|35934.7|0
1642455300000|2022-01-17 21:35:00|35942.9|35933.1|35942.9|35933.1|35942.9|35933.1|35942.9|35933.1|0
1642455600000|2022-01-17 21:40:00|35942|35932.2|35941.6|35931.8|35942|35932.2|35941.6|35931.8|0
1642456200000|2022-01-17 21:50:00|35942|35932.2|35942|35932.2|35942|35932.2|35942|35932.2|0
1642456500000|2022-01-17 21:55:00|35942.1|35932.3|35942.7|35932.9|35942.7|35932.9|35942.1|35932.3|0
1642456800000|2022-01-17 22:00:00|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|0
1642457400000|2022-01-17 22:10:00|35942.5|35932.7|35942.5|35932.7|35942.5|35932.7|35942.5|35932.7|0
1642458000000|2022-01-17 22:20:00|35942.6|35932.8|35942.4|35932.6|35942.6|35932.8|35942.4|35932.6|0
1642458300000|2022-01-17 22:25:00|35942.5|35932.7|35942.6|35932.8|35942.6|35932.8|35942.5|35932.7|0
1642458600000|2022-01-17 22:30:00|35942.7|35932.9|35942.7|35932.9|35942.8|35933|35942.6|35932.8|0
1642459500000|2022-01-17 22:45:00|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|0
1642459800000|2022-01-17 22:50:00|35942.7|35932.9|35942.9|35933.1|35942.9|35933.1|35942.7|35932.9|0
1642460100000|2022-01-17 22:55:00|35944.4|35934.6|35957.2|35947.4|35961.6|35951.8|35944.4|35934.6|0
1642460400000|2022-01-17 23:00:00|35954.1|35949.3|35916.6|35911.8|35978.1|35973.3|35915.6|35910.8|409
1642460700000|2022-01-17 23:05:00|35917.1|35912.3|35927.1|35922.3|35929.1|35924.3|35915.1|35910.3|94
1642461000000|2022-01-17 23:10:00|35926.6|35921.8|35921.6|35916.8|35937.1|35932.3|35921.6|35916.8|141
1642461300000|2022-01-17 23:15:00|35921.1|35916.3|35925.1|35920.3|35926.1|35921.3|35897.1|35892.3|386
1642461600000|2022-01-17 23:20:00|35925.6|35920.8|35927.1|35922.3|35928.1|35923.3|35919.6|35914.8|99
1642461900000|2022-01-17 23:25:00|35926.6|35921.8|35926.6|35921.8|35927.6|35922.8|35912.1|35907.3|204
1642462200000|2022-01-17 23:30:00|35927.1|35922.3|35937.1|35932.3|35940.6|35935.8|35926.1|35921.3|126
1642462500000|2022-01-17 23:35:00|35938.6|35933.8|35942.1|35937.3|35942.6|35937.8|35932.1|35927.3|61
1642462800000|2022-01-17 23:40:00|35942.6|35937.8|35930.1|35925.3|35945.1|35940.3|35923.1|35918.3|187
1642463100000|2022-01-17 23:45:00|35929.6|35924.8|35947.1|35942.3|35948.1|35943.3|35921.6|35916.8|113
1642463400000|2022-01-17 23:50:00|35947.6|35942.8|35952.1|35947.3|35959.6|35954.8|35947.1|35942.3|144
1642463700000|2022-01-17 23:55:00|35951.6|35946.8|35949.1|35944.3|35953.6|35948.8|35946.1|35941.3|78
1642464000000|2022-01-18 00:00:00|35950.1|35945.3|35942.1|35937.3|35959.1|35954.3|35938.1|35933.3|173
1642464300000|2022-01-18 00:05:00|35941.6|35936.8|35947.1|35942.3|35952.1|35947.3|35941.1|35936.3|55
1642464600000|2022-01-18 00:10:00|35946.6|35941.8|35936.1|35931.3|35953.1|35948.3|35935.1|35930.3|102
1642464900000|2022-01-18 00:15:00|35936.6|35931.8|35945.6|35940.8|35948.1|35943.3|35930.1|35925.3|153
1642465200000|2022-01-18 00:20:00|35946.1|35941.3|35949.1|35944.3|35959.1|35954.3|35945.1|35940.3|87
1642465500000|2022-01-18 00:25:00|35948.6|35943.8|35953.1|35948.3|35956.1|35951.3|35941.1|35936.3|47
1642465800000|2022-01-18 00:30:00|35953.6|35948.8|35959.6|35954.8|35963.6|35958.8|35953.1|35948.3|82
1642466100000|2022-01-18 00:35:00|35959.1|35954.3|35958.6|35953.8|35963.1|35958.3|35950.1|35945.3|52
1642466400000|2022-01-18 00:40:00|35959.1|35954.3|35953.1|35948.3|35959.1|35954.3|35946.1|35941.3|49
1642466700000|2022-01-18 00:45:00|35953.6|35948.8|35955.1|35950.3|35959.6|35954.8|35948.6|35943.8|47
1642467000000|2022-01-18 00:50:00|35957.1|35952.3|35970.1|35965.3|35973.6|35968.8|35957.1|35952.3|189
1642467300000|2022-01-18 00:55:00|35970.6|35965.8|35977.1|35972.3|35979.6|35974.8|35967.1|35962.3|129
1642467600000|2022-01-18 01:00:00|35977.6|35972.8|35970.1|35965.3|35983.1|35978.3|35964.1|35959.3|174
1642467900000|2022-01-18 01:05:00|35969.6|35964.8|35962.1|35957.3|35977.6|35972.8|35956.6|35951.8|91
1642468200000|2022-01-18 01:10:00|35961.6|35956.8|35967.1|35962.3|35967.1|35962.3|35955.1|35950.3|125
1642468500000|2022-01-18 01:15:00|35967.6|35962.8|35944.1|35939.3|35968.1|35963.3|35943.1|35938.3|105
1642468800000|2022-01-18 01:20:00|35943.6|35938.8|35950.1|35945.3|35951.6|35946.8|35939.1|35934.3|86
1642469100000|2022-01-18 01:25:00|35949.6|35944.8|35950.1|35945.3|35957.1|35952.3|35948.1|35943.3|77
1642469400000|2022-01-18 01:30:00|35950.6|35945.8|35942.1|35937.3|35954.1|35949.3|35938.1|35933.3|95
1642469700000|2022-01-18 01:35:00|35941.6|35936.8|35950.1|35945.3|35952.1|35947.3|35940.1|35935.3|112
1642470000000|2022-01-18 01:40:00|35950.6|35945.8|35962.6|35957.8|35967.6|35962.8|35950.6|35945.8|89
1642470300000|2022-01-18 01:45:00|35963.1|35958.3|35965.1|35960.3|35968.6|35963.8|35960.6|35955.8|84
1642470600000|2022-01-18 01:50:00|35965.6|35960.8|35967.6|35962.8|35976.1|35971.3|35963.6|35958.8|61
1642470900000|2022-01-18 01:55:00|35967.1|35962.3|35970.1|35965.3|35975.6|35970.8|35966.1|35961.3|91
1642471200000|2022-01-18 02:00:00|35969.6|35964.8|35960.1|35955.3|35972.1|35967.3|35959.1|35954.3|79
1642471500000|2022-01-18 02:05:00|35961.1|35956.3|35959.1|35954.3|35962.1|35957.3|35953.1|35948.3|77
1642471800000|2022-01-18 02:10:00|35958.6|35953.8|35958.1|35953.3|35962.1|35957.3|35956.6|35951.8|31
1642472100000|2022-01-18 02:15:00|35957.1|35952.3|35956.1|35951.3|35961.6|35956.8|35952.6|35947.8|90
1642472400000|2022-01-18 02:20:00|35956.6|35951.8|35955.6|35950.8|35961.6|35956.8|35952.1|35947.3|46
1642472700000|2022-01-18 02:25:00|35955.1|35950.3|35953.1|35948.3|35958.1|35953.3|35947.1|35942.3|82
1642473000000|2022-01-18 02:30:00|35952.6|35947.8|35956.1|35951.3|35958.1|35953.3|35950.1|35945.3|38
1642473300000|2022-01-18 02:35:00|35955.6|35950.8|35956.1|35951.3|35958.6|35953.8|35949.1|35944.3|34
1642473600000|2022-01-18 02:40:00|35955.6|35950.8|35960.1|35955.3|35961.6|35956.8|35953.1|35948.3|37
1642473900000|2022-01-18 02:45:00|35960.6|35955.8|35963.1|35958.3|35964.1|35959.3|35945.1|35940.3|211
1642474200000|2022-01-18 02:50:00|35963.6|35958.8|35969.1|35964.3|35976.1|35971.3|35963.1|35958.3|238
1642474500000|2022-01-18 02:55:00|35969.6|35964.8|35981.1|35976.3|35988.6|35983.8|35969.6|35964.8|296
1642474800000|2022-01-18 03:00:00|35981.6|35976.8|35980.1|35975.3|35986.1|35981.3|35978.6|35973.8|59
1642475100000|2022-01-18 03:05:00|35979.6|35974.8|35979.1|35974.3|35983.1|35978.3|35976.1|35971.3|42
1642475400000|2022-01-18 03:10:00|35979.6|35974.8|35979.6|35974.8|35981.6|35976.8|35973.1|35968.3|54
1642475700000|2022-01-18 03:15:00|35980.1|35975.3|35978.6|35973.8|35984.1|35979.3|35975.6|35970.8|46
1642476000000|2022-01-18 03:20:00|35979.1|35974.3|35982.1|35977.3|35983.1|35978.3|35969.1|35964.3|170
1642476300000|2022-01-18 03:25:00|35981.6|35976.8|35975.1|35970.3|35983.1|35978.3|35969.1|35964.3|151
1642476600000|2022-01-18 03:30:00|35974.6|35969.8|35958.1|35953.3|35980.1|35975.3|35957.1|35952.3|252
1642476900000|2022-01-18 03:35:00|35957.6|35952.8|35921.6|35916.8|35959.6|35954.8|35918.1|35913.3|639
1642477200000|2022-01-18 03:40:00|35922.1|35917.3|35892.1|35887.3|35922.1|35917.3|35883.1|35878.3|681
1642477500000|2022-01-18 03:45:00|35892.6|35887.8|35877.1|35872.3|35893.1|35888.3|35866.6|35861.8|903
1642477800000|2022-01-18 03:50:00|35877.6|35872.8|35874.1|35869.3|35886.1|35881.3|35868.6|35863.8|398
1642478100000|2022-01-18 03:55:00|35874.6|35869.8|35889.1|35884.3|35889.6|35884.8|35871.1|35866.3|248
1642478400000|2022-01-18 04:00:00|35888.6|35883.8|35901.1|35896.3|35905.6|35900.8|35885.1|35880.3|202
1642478700000|2022-01-18 04:05:00|35900.6|35895.8|35894.6|35889.8|35904.6|35899.8|35892.6|35887.8|164
1642479000000|2022-01-18 04:10:00|35893.6|35888.8|35895.1|35890.3|35896.6|35891.8|35881.1|35876.3|231
1642479300000|2022-01-18 04:15:00|35895.6|35890.8|35855.1|35850.3|35903.1|35898.3|35853.6|35848.8|728
1642479600000|2022-01-18 04:20:00|35853.6|35848.8|35827.1|35822.3|35862.1|35857.3|35812.1|35807.3|1042
1642479900000|2022-01-18 04:25:00|35827.6|35822.8|35832.1|35827.3|35834.1|35829.3|35805.1|35800.3|476
1642480200000|2022-01-18 04:30:00|35833.1|35828.3|35826.1|35821.3|35837.6|35832.8|35821.1|35816.3|186
1642480500000|2022-01-18 04:35:00|35826.6|35821.8|35828.6|35823.8|35839.6|35834.8|35824.1|35819.3|166
1642480800000|2022-01-18 04:40:00|35829.1|35824.3|35816.6|35811.8|35831.6|35826.8|35813.6|35808.8|183
1642481100000|2022-01-18 04:45:00|35816.1|35811.3|35787.1|35782.3|35820.6|35815.8|35786.6|35781.8|529
1642481400000|2022-01-18 04:50:00|35787.6|35782.8|35822.1|35817.3|35825.6|35820.8|35785.6|35780.8|373
1642481700000|2022-01-18 04:55:00|35822.6|35817.8|35845.1|35840.3|35848.1|35843.3|35821.6|35816.8|211
1642482000000|2022-01-18 05:00:00|35845.6|35840.8|35838.1|35833.3|35860.1|35855.3|35833.6|35828.8|223
1642482300000|2022-01-18 05:05:00|35836.6|35831.8|35842.1|35837.3|35847.1|35842.3|35835.1|35830.3|130
1642482600000|2022-01-18 05:10:00|35842.6|35837.8|35826.1|35821.3|35854.1|35849.3|35824.6|35819.8|218
1642482900000|2022-01-18 05:15:00|35825.6|35820.8|35836.6|35831.8|35843.6|35838.8|35825.6|35820.8|119
1642483200000|2022-01-18 05:20:00|35837.1|35832.3|35847.6|35842.8|35849.6|35844.8|35832.1|35827.3|131
1642483500000|2022-01-18 05:25:00|35847.1|35842.3|35850.1|35845.3|35851.1|35846.3|35834.1|35829.3|83
1642483800000|2022-01-18 05:30:00|35850.6|35845.8|35834.1|35829.3|35852.6|35847.8|35828.6|35823.8|130
1642484100000|2022-01-18 05:35:00|35833.6|35828.8|35838.1|35833.3|35844.6|35839.8|35832.1|35827.3|82
1642484400000|2022-01-18 05:40:00|35837.6|35832.8|35843.1|35838.3|35843.6|35838.8|35827.1|35822.3|77
1642484700000|2022-01-18 05:45:00|35842.1|35837.3|35839.6|35834.8|35843.1|35838.3|35829.6|35824.8|186
1642485000000|2022-01-18 05:50:00|35839.1|35834.3|35855.6|35850.8|35864.1|35859.3|35837.1|35832.3|390
1642485300000|2022-01-18 05:55:00|35855.1|35850.3|35846.1|35841.3|35855.1|35850.3|35838.6|35833.8|84
1642485600000|2022-01-18 06:00:00|35846.6|35841.8|35861.6|35856.8|35863.6|35858.8|35839.6|35834.8|233
1642485900000|2022-01-18 06:05:00|35861.1|35856.3|35862.1|35857.3|35868.1|35863.3|35857.6|35852.8|141
1642486200000|2022-01-18 06:10:00|35861.6|35856.8|35857.1|35852.3|35871.1|35866.3|35856.6|35851.8|169
1642486500000|2022-01-18 06:15:00|35857.6|35852.8|35865.1|35860.3|35865.1|35860.3|35853.6|35848.8|64
1642486800000|2022-01-18 06:20:00|35865.6|35860.8|35862.1|35857.3|35874.1|35869.3|35856.6|35851.8|135
1642487100000|2022-01-18 06:25:00|35862.6|35857.8|35874.6|35869.8|35876.1|35871.3|35857.1|35852.3|88
1642487400000|2022-01-18 06:30:00|35874.1|35869.3|35866.1|35861.3|35874.1|35869.3|35864.1|35859.3|123
1642487700000|2022-01-18 06:35:00|35866.6|35861.8|35854.6|35849.8|35868.1|35863.3|35851.1|35846.3|81
1642488000000|2022-01-18 06:40:00|35855.1|35850.3|35857.1|35852.3|35859.6|35854.8|35853.1|35848.3|57
1642488300000|2022-01-18 06:45:00|35858.1|35853.3|35869.1|35864.3|35871.6|35866.8|35855.1|35850.3|107
1642488600000|2022-01-18 06:50:00|35869.6|35864.8|35856.1|35851.3|35871.1|35866.3|35854.6|35849.8|82
1642488900000|2022-01-18 06:55:00|35855.6|35850.8|35850.1|35845.3|35860.6|35855.8|35844.6|35839.8|206
1642489200000|2022-01-18 07:00:00|35849.5|35845.9|35830.5|35826.9|35861.5|35857.9|35828.5|35824.9|358
1642489500000|2022-01-18 07:05:00|35830|35826.4|35801.5|35797.9|35844.5|35840.9|35796|35792.4|525
1642489800000|2022-01-18 07:10:00|35802|35798.4|35804.5|35800.9|35813.5|35809.9|35793.5|35789.9|337
1642490100000|2022-01-18 07:15:00|35805|35801.4|35827.5|35823.9|35828|35824.4|35799.5|35795.9|474
1642490400000|2022-01-18 07:20:00|35827|35823.4|35827|35823.4|35842|35838.4|35825|35821.4|459
1642490700000|2022-01-18 07:25:00|35826.5|35822.9|35854.5|35850.9|35858|35854.4|35826|35822.4|377
1642491000000|2022-01-18 07:30:00|35854|35850.4|35865|35861.4|35871|35867.4|35847|35843.4|428
1642491300000|2022-01-18 07:35:00|35866|35862.4|35865|35861.4|35876.5|35872.9|35864|35860.4|303
1642491600000|2022-01-18 07:40:00|35866|35862.4|35868.5|35864.9|35876.5|35872.9|35864|35860.4|176
1642491900000|2022-01-18 07:45:00|35869|35865.4|35852|35848.4|35871|35867.4|35846|35842.4|444
1642492200000|2022-01-18 07:50:00|35851.5|35847.9|35849.5|35845.9|35852.5|35848.9|35838|35834.4|337
1642492500000|2022-01-18 07:55:00|35850|35846.4|35843.5|35839.9|35851.5|35847.9|35838.5|35834.9|203
1642492800000|2022-01-18 08:00:00|35841.5|35837.9|35829|35825.4|35844.5|35840.9|35810|35806.4|1164
1642493100000|2022-01-18 08:05:00|35828.5|35824.9|35795|35791.4|35828.5|35824.9|35794.5|35790.9|670
1642493400000|2022-01-18 08:10:00|35794.5|35790.9|35751|35747.4|35796.5|35792.9|35741|35737.4|1436
1642493700000|2022-01-18 08:15:00|35750.5|35746.9|35730|35726.4|35750.5|35746.9|35716|35712.4|1051
1642494000000|2022-01-18 08:20:00|35731|35727.4|35706.5|35702.9|35742|35738.4|35696.5|35692.9|1370
1642494300000|2022-01-18 08:25:00|35706|35702.4|35676.5|35672.9|35712|35708.4|35661.5|35657.9|1292
1642494600000|2022-01-18 08:30:00|35676|35672.4|35695.5|35691.9|35696.5|35692.9|35661.5|35657.9|1115
1642494900000|2022-01-18 08:35:00|35695|35691.4|35703|35699.4|35711.5|35707.9|35682.5|35678.9|828
1642495200000|2022-01-18 08:40:00|35702.5|35698.9|35705|35701.4|35713.5|35709.9|35682|35678.4|633
1642495500000|2022-01-18 08:45:00|35705.5|35701.9|35717.5|35713.9|35718.5|35714.9|35694|35690.4|443
1642495800000|2022-01-18 08:50:00|35717|35713.4|35722|35718.4|35725|35721.4|35705.5|35701.9|385
1642496100000|2022-01-18 08:55:00|35722.5|35718.9|35710.5|35706.9|35724.5|35720.9|35709.5|35705.9|279
1642496400000|2022-01-18 09:00:00|35711.5|35707.9|35700.5|35696.9|35727|35723.4|35693|35689.4|1050
1642496700000|2022-01-18 09:05:00|35701|35697.4|35666.5|35662.9|35702|35698.4|35649.5|35645.9|1305
1642497000000|2022-01-18 09:10:00|35666|35662.4|35663.5|35659.9|35671.5|35667.9|35655|35651.4|571
1642497300000|2022-01-18 09:15:00|35664|35660.4|35650|35646.4|35666.5|35662.9|35625|35621.4|1189
1642497600000|2022-01-18 09:20:00|35650.5|35646.9|35601.5|35597.9|35652.5|35648.9|35592|35588.4|1554
1642497900000|2022-01-18 09:25:00|35602|35598.4|35618.5|35614.9|35624|35620.4|35587|35583.4|748
1642498200000|2022-01-18 09:30:00|35619|35615.4|35622|35618.4|35641|35637.4|35618.5|35614.9|843
1642498500000|2022-01-18 09:35:00|35621|35617.4|35607.5|35603.9|35629|35625.4|35599|35595.4|608
1642498800000|2022-01-18 09:40:00|35608|35604.4|35619.5|35615.9|35624|35620.4|35581.5|35577.9|753
1642499100000|2022-01-18 09:45:00|35619|35615.4|35645|35641.4|35649|35645.4|35617|35613.4|814
1642499400000|2022-01-18 09:50:00|35644.5|35640.9|35660|35656.4|35664.5|35660.9|35644.5|35640.9|781
1642499700000|2022-01-18 09:55:00|35659.5|35655.9|35643.5|35639.9|35664|35660.4|35636.5|35632.9|415
1642500000000|2022-01-18 10:00:00|35643|35639.4|35653|35649.4|35665|35661.4|35643|35639.4|571
1642500300000|2022-01-18 10:05:00|35652.5|35648.9|35657.5|35653.9|35660|35656.4|35642.5|35638.9|411
1642500600000|2022-01-18 10:10:00|35657|35653.4|35673.5|35669.9|35679|35675.4|35655.5|35651.9|594
1642500900000|2022-01-18 10:15:00|35674|35670.4|35658.5|35654.9|35674.5|35670.9|35649.5|35645.9|547
1642501200000|2022-01-18 10:20:00|35659|35655.4|35673.5|35669.9|35674.5|35670.9|35658|35654.4|424
1642501500000|2022-01-18 10:25:00|35673|35669.4|35688.5|35684.9|35694|35690.4|35672|35668.4|853
1642501800000|2022-01-18 10:30:00|35689|35685.4|35676.5|35672.9|35695.5|35691.9|35674.5|35670.9|487
1642502100000|2022-01-18 10:35:00|35677|35673.4|35666|35662.4|35683.5|35679.9|35659.5|35655.9|384
1642502400000|2022-01-18 10:40:00|35665.5|35661.9|35659|35655.4|35669.5|35665.9|35647.5|35643.9|340
1642502700000|2022-01-18 10:45:00|35658.5|35654.9|35655.5|35651.9|35669.5|35665.9|35636.5|35632.9|520
1642503000000|2022-01-18 10:50:00|35655|35651.4|35671|35667.4|35683|35679.4|35654|35650.4|357
1642503300000|2022-01-18 10:55:00|35671.5|35667.9|35672.5|35668.9|35678.5|35674.9|35658.5|35654.9|352
1642503600000|2022-01-18 11:00:00|35673|35669.4|35641.5|35637.9|35675.5|35671.9|35637.5|35633.9|345
1642503900000|2022-01-18 11:05:00|35642|35638.4|35649|35645.4|35663|35659.4|35635|35631.4|410
1642504200000|2022-01-18 11:10:00|35647|35643.4|35635|35631.4|35656.5|35652.9|35625.5|35621.9|624
1642504500000|2022-01-18 11:15:00|35635.5|35631.9|35657.5|35653.9|35663|35659.4|35634.5|35630.9|280
1642504800000|2022-01-18 11:20:00|35658|35654.4|35641.5|35637.9|35661.5|35657.9|35639.5|35635.9|307
1642505100000|2022-01-18 11:25:00|35642|35638.4|35658|35654.4|35663|35659.4|35632|35628.4|430
1642505400000|2022-01-18 11:30:00|35657.5|35653.9|35655|35651.4|35669.5|35665.9|35640|35636.4|408
1642505700000|2022-01-18 11:35:00|35654.5|35650.9|35665.5|35661.9|35675.5|35671.9|35653.5|35649.9|262
1642506000000|2022-01-18 11:40:00|35665|35661.4|35668.5|35664.9|35671|35667.4|35654|35650.4|350
1642506300000|2022-01-18 11:45:00|35667.5|35663.9|35672.5|35668.9|35682|35678.4|35667|35663.4|388
1642506600000|2022-01-18 11:50:00|35673|35669.4|35658|35654.4|35674|35670.4|35653.5|35649.9|437
1642506900000|2022-01-18 11:55:00|35658.5|35654.9|35670.5|35666.9|35673|35669.4|35657.5|35653.9|307
1642507200000|2022-01-18 12:00:00|35671|35667.4|35671.5|35667.9|35685|35681.4|35667|35663.4|788
1642507500000|2022-01-18 12:05:00|35671|35667.4|35686.5|35682.9|35688.5|35684.9|35659|35655.4|740
1642507800000|2022-01-18 12:10:00|35686|35682.4|35673.5|35669.9|35687|35683.4|35668|35664.4|390
1642508100000|2022-01-18 12:15:00|35674|35670.4|35678.5|35674.9|35682|35678.4|35671.5|35667.9|326
1642508400000|2022-01-18 12:20:00|35678|35674.4|35644|35640.4|35700.5|35696.9|35641.5|35637.9|2164
1642508700000|2022-01-18 12:25:00|35644.5|35640.9|35674|35670.4|35676.5|35672.9|35644.5|35640.9|751
1642509000000|2022-01-18 12:30:00|35675|35671.4|35633.5|35629.9|35679|35675.4|35629|35625.4|863
1642509300000|2022-01-18 12:35:00|35633|35629.4|35641.5|35637.9|35648.5|35644.9|35626.5|35622.9|583
1642509600000|2022-01-18 12:40:00|35642|35638.4|35633|35629.4|35644|35640.4|35627|35623.4|453
1642509900000|2022-01-18 12:45:00|35632.5|35628.9|35657|35653.4|35675|35671.4|35629.5|35625.9|1132
1642510200000|2022-01-18 12:50:00|35656.5|35652.9|35657|35653.4|35668|35664.4|35653|35649.4|442
1642510500000|2022-01-18 12:55:00|35657.5|35653.9|35666|35662.4|35679.5|35675.9|35653|35649.4|643
1642510800000|2022-01-18 13:00:00|35665.5|35661.9|35640|35636.4|35669|35665.4|35636.5|35632.9|964
1642511100000|2022-01-18 13:05:00|35639.5|35635.9|35638|35634.4|35655.5|35651.9|35637|35633.4|548
1642511400000|2022-01-18 13:10:00|35637.5|35633.9|35639|35635.4|35648|35644.4|35635.5|35631.9|370
1642511700000|2022-01-18 13:15:00|35638.5|35634.9|35598.5|35594.9|35638.5|35634.9|35592.5|35588.9|1292
1642512000000|2022-01-18 13:20:00|35598|35594.4|35603|35599.4|35617.5|35613.9|35589|35585.4|481
1642512300000|2022-01-18 13:25:00|35602.5|35598.9|35626.5|35622.9|35628.5|35624.9|35602|35598.4|458
1642512600000|2022-01-18 13:30:00|35625.5|35621.9|35637|35633.4|35653|35649.4|35622|35618.4|1000
1642512900000|2022-01-18 13:35:00|35638|35634.4|35619|35615.4|35647|35643.4|35618|35614.4|846
1642513200000|2022-01-18 13:40:00|35620.5|35616.9|35612.5|35608.9|35624|35620.4|35593.5|35589.9|821
1642513500000|2022-01-18 13:45:00|35612|35608.4|35611|35607.4|35627.5|35623.9|35609|35605.4|393
1642513800000|2022-01-18 13:50:00|35610.5|35606.9|35621.5|35617.9|35627|35623.4|35610.5|35606.9|477
1642514100000|2022-01-18 13:55:00|35621|35617.4|35629|35625.4|35637.5|35633.9|35619|35615.4|492
1642514400000|2022-01-18 14:00:00|35628.5|35624.9|35633.5|35629.9|35638.5|35634.9|35621|35617.4|522
1642514700000|2022-01-18 14:05:00|35634|35630.4|35625.5|35621.9|35638|35634.4|35615|35611.4|553
1642515000000|2022-01-18 14:10:00|35626|35622.4|35613|35609.4|35630.5|35626.9|35606.5|35602.9|560
1642515300000|2022-01-18 14:15:00|35615.5|35611.9|35601.5|35597.9|35621|35617.4|35597.5|35593.9|989
1642515600000|2022-01-18 14:20:00|35602|35598.4|35615|35611.4|35617|35613.4|35599|35595.4|425
1642515900000|2022-01-18 14:25:00|35614|35610.4|35532.5|35528.9|35622|35618.4|35531.5|35527.9|3008
1642516200000|2022-01-18 14:30:00|35531.9|35529.5|35437.9|35435.5|35533.9|35531.5|35403.4|35401|7204
1642516500000|2022-01-18 14:35:00|35438.4|35436|35385.9|35383.5|35443.4|35441|35345.9|35343.5|5665
1642516800000|2022-01-18 14:40:00|35386.9|35384.5|35392.9|35390.5|35437.9|35435.5|35330.9|35328.5|5861
1642517100000|2022-01-18 14:45:00|35393.9|35391.5|35353.9|35351.5|35399.4|35397|35335.4|35333|4474
1642517400000|2022-01-18 14:50:00|35351.9|35349.5|35381.9|35379.5|35386.9|35384.5|35339.9|35337.5|3011
1642517700000|2022-01-18 14:55:00|35380.9|35378.5|35372.9|35370.5|35380.9|35378.5|35323.4|35321|4772
1642518000000|2022-01-18 15:00:00|35370.9|35368.5|35342.9|35340.5|35399.4|35397|35326.4|35324|5823
1642518300000|2022-01-18 15:05:00|35342.4|35340|35406.4|35404|35412.4|35410|35335.4|35333|4753
1642518600000|2022-01-18 15:10:00|35406.9|35404.5|35344.4|35342|35442.9|35440.5|35343.9|35341.5|5738
1642518900000|2022-01-18 15:15:00|35345.4|35343|35337.9|35335.5|35402.4|35400|35330.4|35328|4310
1642519200000|2022-01-18 15:20:00|35338.4|35336|35361.4|35359|35369.4|35367|35318.4|35316|3750
1642519500000|2022-01-18 15:25:00|35360.9|35358.5|35407.4|35405|35409.9|35407.5|35348.4|35346|3499
1642519800000|2022-01-18 15:30:00|35406.9|35404.5|35393.4|35391|35406.9|35404.5|35356.4|35354|2898
1642520100000|2022-01-18 15:35:00|35393.9|35391.5|35372.9|35370.5|35394.4|35392|35358.4|35356|2190
1642520400000|2022-01-18 15:40:00|35373.4|35371|35405.9|35403.5|35413.4|35411|35361.4|35359|2535
1642520700000|2022-01-18 15:45:00|35401.4|35399|35361.4|35359|35419.4|35417|35355.9|35353.5|2635
1642521000000|2022-01-18 15:50:00|35361.9|35359.5|35346.4|35344|35373.9|35371.5|35342.4|35340|3067
1642521300000|2022-01-18 15:55:00|35345.9|35343.5|35370.9|35368.5|35375.9|35373.5|35332.9|35330.5|2186
1642521600000|2022-01-18 16:00:00|35371.4|35369|35382.9|35380.5|35392.9|35390.5|35357.4|35355|2503
1642521900000|2022-01-18 16:05:00|35382.4|35380|35366.4|35364|35397.4|35395|35338.9|35336.5|2546
1642522200000|2022-01-18 16:10:00|35365.9|35363.5|35400.4|35398|35403.4|35401|35348.4|35346|2086
1642522500000|2022-01-18 16:15:00|35399.9|35397.5|35423.9|35421.5|35435.9|35433.5|35399.9|35397.5|2481
1642522800000|2022-01-18 16:20:00|35423.4|35421|35413.4|35411|35430.4|35428|35400.9|35398.5|1574
1642523100000|2022-01-18 16:25:00|35413.9|35411.5|35398.9|35396.5|35422.9|35420.5|35391.9|35389.5|1828
1642523400000|2022-01-18 16:30:00|35399.4|35397|35327.4|35325|35399.4|35397|35320.9|35318.5|3432
1642523700000|2022-01-18 16:35:00|35326.9|35324.5|35385.9|35383.5|35387.9|35385.5|35314.9|35312.5|3077
1642524000000|2022-01-18 16:40:00|35385.4|35383|35393.4|35391|35408.9|35406.5|35371.9|35369.5|1881
1642524300000|2022-01-18 16:45:00|35391.9|35389.5|35421.9|35419.5|35428.4|35426|35383.9|35381.5|2036
1642524600000|2022-01-18 16:50:00|35421.4|35419|35416.9|35414.5|35453.4|35451|35405.9|35403.5|2337
1642524900000|2022-01-18 16:55:00|35417.4|35415|35416.4|35414|35430.4|35428|35397.4|35395|1372
1642525200000|2022-01-18 17:00:00|35415.4|35413|35348.4|35346|35424.4|35422|35344.4|35342|1801
1642525500000|2022-01-18 17:05:00|35347.9|35345.5|35355.4|35353|35360.4|35358|35329.4|35327|1993
1642525800000|2022-01-18 17:10:00|35354.9|35352.5|35371.4|35369|35373.4|35371|35340.4|35338|1149
1642526100000|2022-01-18 17:15:00|35370.9|35368.5|35361.4|35359|35382.4|35380|35344.4|35342|1611
1642526400000|2022-01-18 17:20:00|35361.9|35359.5|35335.2|35332.8|35376.9|35374.5|35327.2|35324.8|1485
1642526700000|2022-01-18 17:25:00|35335.7|35333.3|35336.7|35334.3|35343.2|35340.8|35318.2|35315.8|1449
1642527000000|2022-01-18 17:30:00|35336.2|35333.8|35350.7|35348.3|35352.7|35350.3|35299.7|35297.3|2452
1642527300000|2022-01-18 17:35:00|35349.7|35347.3|35338.2|35335.8|35354.7|35352.3|35328.2|35325.8|1262
1642527600000|2022-01-18 17:40:00|35339.1|35336.7|35328.6|35326.2|35353.6|35351.2|35325.1|35322.7|1170
1642527900000|2022-01-18 17:45:00|35327.6|35325.2|35281.1|35278.7|35335.6|35333.2|35277.6|35275.2|2870
1642528200000|2022-01-18 17:50:00|35280.6|35278.2|35290.1|35287.7|35317.6|35315.2|35280.6|35278.2|2233
1642528500000|2022-01-18 17:55:00|35290.6|35288.2|35270.6|35268.2|35302.1|35299.7|35266.1|35263.7|1611
1642528800000|2022-01-18 18:00:00|35271.6|35269.2|35288.1|35285.7|35298.6|35296.2|35261.6|35259.2|1599
1642529100000|2022-01-18 18:05:00|35287.6|35285.2|35308.1|35305.7|35312.6|35310.2|35275.1|35272.7|1284
1642529400000|2022-01-18 18:10:00|35308.6|35306.2|35331.1|35328.7|35337.1|35334.7|35300.1|35297.7|1671
1642529700000|2022-01-18 18:15:00|35330.6|35328.2|35348.1|35345.7|35369.1|35366.7|35319.1|35316.7|2319
1642530000000|2022-01-18 18:20:00|35346.6|35344.2|35311.1|35308.7|35348.1|35345.7|35297.6|35295.2|1332
1642530300000|2022-01-18 18:25:00|35311.6|35309.2|35330.6|35328.2|35334.6|35332.2|35297.1|35294.7|1493
1642530600000|2022-01-18 18:30:00|35329.1|35326.7|35344.1|35341.7|35345.6|35343.2|35312.1|35309.7|1273
1642530900000|2022-01-18 18:35:00|35344.6|35342.2|35381.1|35378.7|35384.6|35382.2|35339.1|35336.7|1940
1642531200000|2022-01-18 18:40:00|35380.6|35378.2|35413.1|35410.7|35415.6|35413.2|35365.1|35362.7|1894
1642531500000|2022-01-18 18:45:00|35413.6|35411.2|35405.1|35402.7|35426.6|35424.2|35392.1|35389.7|2591
1642531800000|2022-01-18 18:50:00|35405.6|35403.2|35398.1|35395.7|35435.1|35432.7|35395.6|35393.2|2229
1642532100000|2022-01-18 18:55:00|35398.6|35396.2|35426.1|35423.7|35434.1|35431.7|35395.1|35392.7|1628
1642532400000|2022-01-18 19:00:00|35424.6|35422.2|35430.1|35427.7|35447.6|35445.2|35418.1|35415.7|2649
1642532700000|2022-01-18 19:05:00|35430.6|35428.2|35424.6|35422.2|35447.6|35445.2|35416.6|35414.2|1396
1642533000000|2022-01-18 19:10:00|35425.1|35422.7|35404.6|35402.2|35440.1|35437.7|35403.1|35400.7|1187
1642533300000|2022-01-18 19:15:00|35404.1|35401.7|35436.6|35434.2|35438.6|35436.2|35403.1|35400.7|1410
1642533600000|2022-01-18 19:20:00|35437.1|35434.7|35417.1|35414.7|35441.6|35439.2|35404.6|35402.2|1393
1642533900000|2022-01-18 19:25:00|35417.6|35415.2|35428.6|35426.2|35438.1|35435.7|35398.6|35396.2|1331
1642534200000|2022-01-18 19:30:00|35426.6|35424.2|35475.6|35473.2|35489.6|35487.2|35423.6|35421.2|2568
1642534500000|2022-01-18 19:35:00|35476.1|35473.7|35474.1|35471.7|35488.1|35485.7|35467.6|35465.2|1669
1642534800000|2022-01-18 19:40:00|35473.6|35471.2|35461.1|35458.7|35487.6|35485.2|35459.6|35457.2|1416
1642535100000|2022-01-18 19:45:00|35461.6|35459.2|35484.1|35481.7|35497.6|35495.2|35457.1|35454.7|1540
1642535400000|2022-01-18 19:50:00|35483.6|35481.2|35518.6|35516.2|35526.6|35524.2|35481.1|35478.7|2251
1642535700000|2022-01-18 19:55:00|35519.1|35516.7|35497.6|35495.2|35525.6|35523.2|35496.1|35493.7|2585
1642536000000|2022-01-18 20:00:00|35498.1|35495.7|35453.1|35450.7|35504.6|35502.2|35444.1|35441.7|2779
1642536300000|2022-01-18 20:05:00|35453.6|35451.2|35447.6|35445.2|35472.6|35470.2|35440.1|35437.7|1663
1642536600000|2022-01-18 20:10:00|35448.1|35445.7|35449.1|35446.7|35468.6|35466.2|35438.1|35435.7|1026
1642536900000|2022-01-18 20:15:00|35449.6|35447.2|35375.6|35373.2|35450.1|35447.7|35361.6|35359.2|3314
1642537200000|2022-01-18 20:20:00|35376.1|35373.7|35404.6|35402.2|35409.1|35406.7|35367.6|35365.2|1670
1642537500000|2022-01-18 20:25:00|35403.1|35400.7|35402.1|35399.7|35407.6|35405.2|35378.6|35376.2|1467
1642537800000|2022-01-18 20:30:00|35401.6|35399.2|35395.1|35392.7|35426.1|35423.7|35379.6|35377.2|1787
1642538100000|2022-01-18 20:35:00|35396.1|35393.7|35389.1|35386.7|35401.6|35399.2|35361.6|35359.2|1957
1642538400000|2022-01-18 20:40:00|35388.6|35386.2|35322.1|35319.7|35388.6|35386.2|35319.6|35317.2|2044
1642538700000|2022-01-18 20:45:00|35324.6|35322.2|35369.1|35366.7|35370.6|35368.2|35318.1|35315.7|2324
1642539000000|2022-01-18 20:50:00|35369.6|35367.2|35312.1|35309.7|35419.1|35416.7|35306.1|35303.7|4750
1642539300000|2022-01-18 20:55:00|35312.6|35310.2|35389.6|35387.2|35401.1|35398.7|35306.1|35303.7|6271
1642539600000|2022-01-18 21:00:00|35382.3|35379.9|35375.5|35370.7|35398|35393.2|35354|35349.2|1695
1642539900000|2022-01-18 21:05:00|35375|35370.2|35374.5|35369.7|35381|35376.2|35360.5|35355.7|468
1642540200000|2022-01-18 21:10:00|35373.5|35368.7|35385.5|35380.7|35390.5|35385.7|35371|35366.2|397
1642540500000|2022-01-18 21:15:00|35386|35381.2|35381.5|35376.7|35392|35387.2|35378.5|35373.7|251
1642540800000|2022-01-18 21:20:00|35382|35377.2|35403.5|35398.7|35407|35402.2|35382|35377.2|154
1642541100000|2022-01-18 21:25:00|35403|35398.2|35390|35385.2|35408|35403.2|35387|35382.2|143
1642541400000|2022-01-18 21:30:00|35391.5|35386.7|35387.5|35382.7|35392|35387.2|35383.5|35378.7|63
1642541700000|2022-01-18 21:35:00|35388|35383.2|35391|35386.2|35392.5|35387.7|35384.5|35379.7|92
1642542000000|2022-01-18 21:40:00|35391.5|35386.7|35407.5|35402.7|35408|35403.2|35388|35383.2|137
1642542300000|2022-01-18 21:45:00|35408.5|35403.7|35416.5|35411.7|35419.5|35414.7|35408.5|35403.7|190
1642542600000|2022-01-18 21:50:00|35416|35411.2|35413|35408.2|35417|35412.2|35405.5|35400.7|208
1642542900000|2022-01-18 21:55:00|35413.5|35408.7|35415|35405.2|35419.5|35414.7|35412.5|35405.2|87
1642543200000|2022-01-18 22:00:00|35415.1|35405.3|35416.2|35406.4|35417.1|35407.3|35413.4|35403.6|0
1642543500000|2022-01-18 22:05:00|35416.5|35406.7|35414.6|35404.8|35416.5|35406.7|35414.6|35404.8|0
1642543800000|2022-01-18 22:10:00|35415.5|35405.7|35414.5|35404.7|35415.7|35405.9|35414.3|35404.5|0
1642544100000|2022-01-18 22:15:00|35415.4|35405.6|35413.3|35403.5|35415.8|35406|35413.3|35403.5|0
1642544400000|2022-01-18 22:20:00|35413.9|35404.1|35416.3|35406.5|35416.5|35406.7|35413.9|35404.1|0
1642544700000|2022-01-18 22:25:00|35416|35406.2|35415.5|35405.7|35416.4|35406.6|35415.4|35405.6|0
1642545000000|2022-01-18 22:30:00|35415.4|35405.6|35415.6|35405.8|35415.6|35405.8|35415.4|35405.6|0
1642545300000|2022-01-18 22:35:00|35415.9|35406.1|35415.7|35405.9|35415.9|35406.1|35415.6|35405.8|0
1642545600000|2022-01-18 22:40:00|35415.6|35405.8|35412.6|35402.8|35415.6|35405.8|35412.6|35402.8|0
1642545900000|2022-01-18 22:45:00|35412.3|35402.5|35413.1|35403.3|35413.3|35403.5|35412.3|35402.5|0
1642546200000|2022-01-18 22:50:00|35412.9|35403.1|35412.2|35402.4|35412.9|35403.1|35412.1|35402.3|0
1642546500000|2022-01-18 22:55:00|35412.1|35402.3|35412.6|35402.8|35412.9|35403.1|35412.1|35402.3|0
1642546800000|2022-01-18 23:00:00|35421|35416.2|35426.5|35421.7|35440|35435.2|35410.5|35405.7|473
1642547100000|2022-01-18 23:05:00|35427|35422.2|35423.5|35418.7|35430.5|35425.7|35414|35409.2|103
1642547400000|2022-01-18 23:10:00|35425|35420.2|35439|35434.2|35444|35439.2|35420|35415.2|173
1642547700000|2022-01-18 23:15:00|35439.5|35434.7|35408.5|35403.7|35439.5|35434.7|35407|35402.2|297
1642548000000|2022-01-18 23:20:00|35409.5|35404.7|35415|35410.2|35424|35419.2|35402|35397.2|202
1642548300000|2022-01-18 23:25:00|35415.5|35410.7|35410|35405.2|35423|35418.2|35408.5|35403.7|85
1642548600000|2022-01-18 23:30:00|35410.5|35405.7|35399|35394.2|35416|35411.2|35388|35383.2|274
1642548900000|2022-01-18 23:35:00|35399.5|35394.7|35393.5|35388.7|35402|35397.2|35387|35382.2|241
1642549200000|2022-01-18 23:40:00|35393|35388.2|35387|35382.2|35402.5|35397.7|35386.5|35381.7|264
1642549500000|2022-01-18 23:45:00|35386.5|35381.7|35385.5|35380.7|35394|35389.2|35384.5|35379.7|199
1642549800000|2022-01-18 23:50:00|35386|35381.2|35378|35373.2|35387.5|35382.7|35367|35362.2|279
1642550100000|2022-01-18 23:55:00|35378.5|35373.7|35362.5|35357.7|35378.5|35373.7|35358.5|35353.7|223
1642550400000|2022-01-19 00:00:00|35363|35358.2|35389.5|35384.7|35395|35390.2|35359|35354.2|374
1642550700000|2022-01-19 00:05:00|35390|35385.2|35379|35374.2|35399|35394.2|35375|35370.2|216
1642551000000|2022-01-19 00:10:00|35378.5|35373.7|35359|35354.2|35378.5|35373.7|35353|35348.2|344
1642551300000|2022-01-19 00:15:00|35358.5|35353.7|35373|35368.2|35378.5|35373.7|35356|35351.2|202
1642551600000|2022-01-19 00:20:00|35372.5|35367.7|35374.5|35369.7|35384.5|35379.7|35369|35364.2|123
1642551900000|2022-01-19 00:25:00|35375|35370.2|35367|35362.2|35379.5|35374.7|35364.5|35359.7|104
1642552200000|2022-01-19 00:30:00|35366.5|35361.7|35371.5|35366.7|35387|35382.2|35364|35359.2|165
1642552500000|2022-01-19 00:35:00|35372|35367.2|35362|35357.2|35373|35368.2|35354|35349.2|116
1642552800000|2022-01-19 00:40:00|35363|35358.2|35352|35347.2|35367|35362.2|35351.5|35346.7|73
1642553100000|2022-01-19 00:45:00|35352.5|35347.7|35339.5|35334.7|35359.5|35354.7|35336|35331.2|221
1642553400000|2022-01-19 00:50:00|35341|35336.2|35341|35336.2|35349.5|35344.7|35330|35325.2|356
1642553700000|2022-01-19 00:55:00|35341.5|35336.7|35354|35349.2|35357.5|35352.7|35339|35334.2|144
1642554000000|2022-01-19 01:00:00|35353.5|35348.7|35376.5|35371.7|35380.5|35375.7|35353.5|35348.7|296
1642554300000|2022-01-19 01:05:00|35375.5|35370.7|35400|35395.2|35406|35401.2|35366|35361.2|235
1642554600000|2022-01-19 01:10:00|35402|35397.2|35414|35409.2|35423|35418.2|35396.5|35391.7|232
1642554900000|2022-01-19 01:15:00|35414.5|35409.7|35415|35410.2|35431|35426.2|35412|35407.2|271
1642555200000|2022-01-19 01:20:00|35414.5|35409.7|35418|35413.2|35420.5|35415.7|35406|35401.2|177
1642555500000|2022-01-19 01:25:00|35417.5|35412.7|35431|35426.2|35445|35440.2|35417|35412.2|303
1642555800000|2022-01-19 01:30:00|35431.5|35426.7|35425.5|35420.7|35451|35446.2|35425|35420.2|238
1642556100000|2022-01-19 01:35:00|35426|35421.2|35419|35414.2|35433|35428.2|35415.5|35410.7|222
1642556400000|2022-01-19 01:40:00|35420|35415.2|35407|35402.2|35432|35427.2|35404|35399.2|156
1642556700000|2022-01-19 01:45:00|35407.5|35402.7|35390.5|35385.7|35428|35423.2|35380.5|35375.7|391
1642557000000|2022-01-19 01:50:00|35390|35385.2|35378|35373.2|35398.5|35393.7|35376|35371.2|144
1642557300000|2022-01-19 01:55:00|35378.5|35373.7|35378|35373.2|35383.5|35378.7|35370.5|35365.7|342
1642557600000|2022-01-19 02:00:00|35378.5|35373.7|35389.5|35384.7|35394|35389.2|35373.5|35368.7|284
1642557900000|2022-01-19 02:05:00|35390|35385.2|35397.5|35392.7|35414|35409.2|35390|35385.2|226
1642558200000|2022-01-19 02:10:00|35397|35392.2|35420.5|35415.7|35421.5|35416.7|35396|35391.2|153
1642558500000|2022-01-19 02:15:00|35420|35415.2|35426|35421.2|35432|35427.2|35418|35413.2|148
1642558800000|2022-01-19 02:20:00|35425.5|35420.7|35415.5|35410.7|35425.5|35420.7|35410.5|35405.7|72
1642559100000|2022-01-19 02:25:00|35416|35411.2|35421|35416.2|35429|35424.2|35414|35409.2|119
1642559400000|2022-01-19 02:30:00|35420.5|35415.7|35405.5|35400.7|35426.5|35421.7|35404.5|35399.7|98
1642559700000|2022-01-19 02:35:00|35406|35401.2|35397|35392.2|35410|35405.2|35389.5|35384.7|247
1642560000000|2022-01-19 02:40:00|35396.5|35391.7|35377|35372.2|35402|35397.2|35372|35367.2|549
1642560300000|2022-01-19 02:45:00|35376.5|35371.7|35352|35347.2|35379.5|35374.7|35344|35339.2|540
1642560600000|2022-01-19 02:50:00|35352.5|35347.7|35338|35333.2|35364|35359.2|35321.5|35316.7|549
1642560900000|2022-01-19 02:55:00|35338.5|35333.7|35356.5|35351.7|35363|35358.2|35337.5|35332.7|288
1642561200000|2022-01-19 03:00:00|35357|35352.2|35340|35335.2|35360|35355.2|35336|35331.2|214
1642561500000|2022-01-19 03:05:00|35342|35337.2|35318|35313.2|35348|35343.2|35315.5|35310.7|464
1642561800000|2022-01-19 03:10:00|35318.5|35313.7|35316|35311.2|35331.5|35326.7|35310|35305.2|282
1642562100000|2022-01-19 03:15:00|35315.5|35310.7|35335.5|35330.7|35348|35343.2|35311|35306.2|198
1642562400000|2022-01-19 03:20:00|35336|35331.2|35306.5|35301.7|35337|35332.2|35303|35298.2|274
1642562700000|2022-01-19 03:25:00|35306|35301.2|35298|35293.2|35307|35302.2|35289.5|35284.7|411
1642563000000|2022-01-19 03:30:00|35297.5|35292.7|35271|35266.2|35312|35307.2|35270|35265.2|648
1642563300000|2022-01-19 03:35:00|35271.5|35266.7|35278.5|35273.7|35286.5|35281.7|35266.5|35261.7|434
1642563600000|2022-01-19 03:40:00|35279|35274.2|35268|35263.2|35281|35276.2|35252|35247.2|546
1642563900000|2022-01-19 03:45:00|35268.5|35263.7|35254|35249.2|35271.5|35266.7|35253|35248.2|198
1642564200000|2022-01-19 03:50:00|35255|35250.2|35265|35260.2|35266|35261.2|35251|35246.2|161
1642564500000|2022-01-19 03:55:00|35267|35262.2|35269|35264.2|35272|35267.2|35257|35252.2|193
1642564800000|2022-01-19 04:00:00|35268.5|35263.7|35289|35284.2|35291.5|35286.7|35267|35262.2|319
1642565100000|2022-01-19 04:05:00|35289.5|35284.7|35276|35271.2|35290|35285.2|35275.5|35270.7|116
1642565400000|2022-01-19 04:10:00|35276.5|35271.7|35267.5|35262.7|35282|35277.2|35263.5|35258.7|153
1642565700000|2022-01-19 04:15:00|35267|35262.2|35255|35250.2|35270|35265.2|35254|35249.2|275
1642566000000|2022-01-19 04:20:00|35255.5|35250.7|35260.5|35255.7|35264|35259.2|35255|35250.2|142
1642566300000|2022-01-19 04:25:00|35261|35256.2|35276|35271.2|35280|35275.2|35259.5|35254.7|141
1642566600000|2022-01-19 04:30:00|35276.5|35271.7|35280|35275.2|35291|35286.2|35276|35271.2|102
1642566900000|2022-01-19 04:35:00|35279.5|35274.7|35275.5|35270.7|35283|35278.2|35273.5|35268.7|66
1642567200000|2022-01-19 04:40:00|35276|35271.2|35271|35266.2|35280|35275.2|35265|35260.2|72
1642567500000|2022-01-19 04:45:00|35271.5|35266.7|35263.5|35258.7|35281|35276.2|35260|35255.2|125
1642567800000|2022-01-19 04:50:00|35263|35258.2|35232|35227.2|35263|35258.2|35230|35225.2|775
1642568100000|2022-01-19 04:55:00|35233|35228.2|35197.5|35192.7|35238.5|35233.7|35191.5|35186.7|846
1642568400000|2022-01-19 05:00:00|35197|35192.2|35201|35196.2|35204|35199.2|35190.5|35185.7|443
1642568700000|2022-01-19 05:05:00|35200.5|35195.7|35203.5|35198.7|35215.5|35210.7|35195.5|35190.7|213
1642569000000|2022-01-19 05:10:00|35204|35199.2|35213|35208.2|35213|35208.2|35189|35184.2|248
1642569300000|2022-01-19 05:15:00|35212.5|35207.7|35203|35198.2|35215|35210.2|35201.5|35196.7|158
1642569600000|2022-01-19 05:20:00|35202.5|35197.7|35191|35186.2|35204|35199.2|35181.5|35176.7|302
1642569900000|2022-01-19 05:25:00|35190.5|35185.7|35182|35177.2|35197|35192.2|35179|35174.2|170
1642570200000|2022-01-19 05:30:00|35182.5|35177.7|35175|35170.2|35202.5|35197.7|35174|35169.2|306
1642570500000|2022-01-19 05:35:00|35174.5|35169.7|35193|35188.2|35203.5|35198.7|35172|35167.2|189
1642570800000|2022-01-19 05:40:00|35192.5|35187.7|35172|35167.2|35193|35188.2|35171.5|35166.7|148
1642571100000|2022-01-19 05:45:00|35173|35168.2|35174.5|35169.7|35181|35176.2|35171|35166.2|215
1642571400000|2022-01-19 05:50:00|35174|35169.2|35184|35179.2|35196.5|35191.7|35172|35167.2|351
1642571700000|2022-01-19 05:55:00|35184.5|35179.7|35194.5|35189.7|35199|35194.2|35174|35169.2|181
1642572000000|2022-01-19 06:00:00|35194|35189.2|35206.5|35201.7|35212.5|35207.7|35175|35170.2|541
1642572300000|2022-01-19 06:05:00|35206|35201.2|35211|35206.2|35224.5|35219.7|35203.5|35198.7|563
1642572600000|2022-01-19 06:10:00|35211.5|35206.7|35220|35215.2|35231.5|35226.7|35211.5|35206.7|192
1642572900000|2022-01-19 06:15:00|35221|35216.2|35226|35221.2|35227|35222.2|35211|35206.2|144
1642573200000|2022-01-19 06:20:00|35225|35220.2|35229.5|35224.7|35235|35230.2|35219.5|35214.7|154
1642573500000|2022-01-19 06:25:00|35229|35224.2|35211|35206.2|35234|35229.2|35209.5|35204.7|118
1642573800000|2022-01-19 06:30:00|35212|35207.2|35183.5|35178.7|35214|35209.2|35181|35176.2|310
1642574100000|2022-01-19 06:35:00|35183|35178.2|35206|35201.2|35206.5|35201.7|35180.5|35175.7|150
1642574400000|2022-01-19 06:40:00|35205.5|35200.7|35211|35206.2|35228|35223.2|35197.5|35192.7|187
1642574700000|2022-01-19 06:45:00|35211.5|35206.7|35217|35212.2|35226|35221.2|35211|35206.2|75
1642575000000|2022-01-19 06:50:00|35217.5|35212.7|35208|35203.2|35220.5|35215.7|35208|35203.2|80
1642575300000|2022-01-19 06:55:00|35208.5|35203.7|35194|35189.2|35214|35209.2|35193.5|35188.7|91
1642575600000|2022-01-19 07:00:00|35193.4|35189.8|35190.9|35187.3|35204.4|35200.8|35161.9|35158.3|559
1642575900000|2022-01-19 07:05:00|35191.4|35187.8|35179.4|35175.8|35204.9|35201.3|35166.4|35162.8|389
1642576200000|2022-01-19 07:10:00|35179.9|35176.3|35172.4|35168.8|35181.9|35178.3|35166.9|35163.3|294
1642576500000|2022-01-19 07:15:00|35172.9|35169.3|35180.4|35176.8|35191.4|35187.8|35165.4|35161.8|385
1642576800000|2022-01-19 07:20:00|35180.9|35177.3|35161.4|35157.8|35181.4|35177.8|35156.9|35153.3|385
1642577100000|2022-01-19 07:25:00|35161.9|35158.3|35160.4|35156.8|35170.9|35167.3|35153.9|35150.3|412
1642577400000|2022-01-19 07:30:00|35159.9|35156.3|35177.4|35173.8|35185.9|35182.3|35152.9|35149.3|790
1642577700000|2022-01-19 07:35:00|35177.9|35174.3|35184.4|35180.8|35186.9|35183.3|35169.9|35166.3|709
1642578000000|2022-01-19 07:40:00|35184.9|35181.3|35184.4|35180.8|35202.9|35199.3|35177.4|35173.8|542
1642578300000|2022-01-19 07:45:00|35183.9|35180.3|35201.4|35197.8|35203.4|35199.8|35170.9|35167.3|457
1642578600000|2022-01-19 07:50:00|35200.9|35197.3|35199.4|35195.8|35204.9|35201.3|35185.4|35181.8|294
1642578900000|2022-01-19 07:55:00|35200.4|35196.8|35182.9|35179.3|35200.4|35196.8|35156.9|35153.3|840
1642579200000|2022-01-19 08:00:00|35183.4|35179.8|35160.4|35156.8|35199.4|35195.8|35135.4|35131.8|1761
1642579500000|2022-01-19 08:05:00|35159.9|35156.3|35228.4|35224.8|35230.9|35227.3|35159.9|35156.3|1093
1642579800000|2022-01-19 08:10:00|35229.4|35225.8|35259.4|35255.8|35272.9|35269.3|35228.4|35224.8|1257
1642580100000|2022-01-19 08:15:00|35259.9|35256.3|35282.4|35278.8|35283.4|35279.8|35256.4|35252.8|786
1642580400000|2022-01-19 08:20:00|35281.9|35278.3|35271.4|35267.8|35288.9|35285.3|35247.4|35243.8|842
1642580700000|2022-01-19 08:25:00|35271.9|35268.3|35246.9|35243.3|35280.4|35276.8|35238.4|35234.8|724
1642581000000|2022-01-19 08:30:00|35246.4|35242.8|35286.9|35283.3|35295.4|35291.8|35242.4|35238.8|680
1642581300000|2022-01-19 08:35:00|35286.4|35282.8|35318.4|35314.8|35323.4|35319.8|35279.9|35276.3|880
1642581600000|2022-01-19 08:40:00|35317.9|35314.3|35309.9|35306.3|35323.9|35320.3|35300.4|35296.8|591
1642581900000|2022-01-19 08:45:00|35307.9|35304.3|35319.9|35316.3|35327.4|35323.8|35300.4|35296.8|419
1642582200000|2022-01-19 08:50:00|35319.4|35315.8|35354.9|35351.3|35359.9|35356.3|35309.4|35305.8|780
1642582500000|2022-01-19 08:55:00|35355.4|35351.8|35342.4|35338.8|35355.4|35351.8|35331.9|35328.3|683
1642582800000|2022-01-19 09:00:00|35341.9|35338.3|35345.4|35341.8|35348.4|35344.8|35322.4|35318.8|623
1642583100000|2022-01-19 09:05:00|35344.9|35341.3|35331.4|35327.8|35350.4|35346.8|35329.9|35326.3|482
1642583400000|2022-01-19 09:10:00|35330.9|35327.3|35321.4|35317.8|35347.9|35344.3|35320.9|35317.3|538
1642583700000|2022-01-19 09:15:00|35320.9|35317.3|35349.4|35345.8|35352.4|35348.8|35319.4|35315.8|527
1642584000000|2022-01-19 09:20:00|35348.9|35345.3|35317.9|35314.3|35350.4|35346.8|35315.9|35312.3|364
1642584300000|2022-01-19 09:25:00|35317.4|35313.8|35300.4|35296.8|35322.4|35318.8|35296.4|35292.8|676
1642584600000|2022-01-19 09:30:00|35299.9|35296.3|35325.4|35321.8|35325.9|35322.3|35287.4|35283.8|625
1642584900000|2022-01-19 09:35:00|35324.9|35321.3|35330.9|35327.3|35331.9|35328.3|35313.4|35309.8|326
1642585200000|2022-01-19 09:40:00|35331.4|35327.8|35369.4|35365.8|35378.9|35375.3|35326.9|35323.3|889
1642585500000|2022-01-19 09:45:00|35368.9|35365.3|35384.4|35380.8|35396.4|35392.8|35366.4|35362.8|775
1642585800000|2022-01-19 09:50:00|35384.9|35381.3|35398.4|35394.8|35400.9|35397.3|35379.9|35376.3|681
1642586100000|2022-01-19 09:55:00|35398.9|35395.3|35416.4|35412.8|35429.4|35425.8|35389.9|35386.3|926
1642586400000|2022-01-19 10:00:00|35415.9|35412.3|35396.9|35393.3|35418.4|35414.8|35391.9|35388.3|518
1642586700000|2022-01-19 10:05:00|35395.9|35392.3|35404.4|35400.8|35416.4|35412.8|35394.9|35391.3|290
1642587000000|2022-01-19 10:10:00|35403.9|35400.3|35399.9|35396.3|35408.9|35405.3|35395.9|35392.3|348
1642587300000|2022-01-19 10:15:00|35400.4|35396.8|35414.9|35411.3|35415.9|35412.3|35392.9|35389.3|330
1642587600000|2022-01-19 10:20:00|35413.9|35410.3|35413.4|35409.8|35423.9|35420.3|35406.4|35402.8|296
1642587900000|2022-01-19 10:25:00|35412.9|35409.3|35407.4|35403.8|35416.9|35413.3|35398.4|35394.8|287
1642588200000|2022-01-19 10:30:00|35406.9|35403.3|35422.4|35418.8|35424.4|35420.8|35402.9|35399.3|285
1642588500000|2022-01-19 10:35:00|35421.9|35418.3|35413.9|35410.3|35429.4|35425.8|35407.9|35404.3|262
1642588800000|2022-01-19 10:40:00|35414.4|35410.8|35396.9|35393.3|35421.9|35418.3|35395.4|35391.8|308
1642589100000|2022-01-19 10:45:00|35396.4|35392.8|35405.4|35401.8|35422.9|35419.3|35389.9|35386.3|462
1642589400000|2022-01-19 10:50:00|35405.9|35402.3|35392.4|35388.8|35411.9|35408.3|35388.9|35385.3|276
1642589700000|2022-01-19 10:55:00|35392.9|35389.3|35443.4|35439.8|35444.4|35440.8|35387.9|35384.3|2010
1642590000000|2022-01-19 11:00:00|35443.9|35440.3|35458.4|35454.8|35466.9|35463.3|35432.9|35429.3|1375
1642590300000|2022-01-19 11:05:00|35457.9|35454.3|35451.4|35447.8|35468.4|35464.8|35444.9|35441.3|503
1642590600000|2022-01-19 11:10:00|35451.9|35448.3|35441.9|35438.3|35457.9|35454.3|35437.9|35434.3|359
1642590900000|2022-01-19 11:15:00|35441.4|35437.8|35431.4|35427.8|35447.9|35444.3|35428.9|35425.3|412
1642591200000|2022-01-19 11:20:00|35430.9|35427.3|35410.9|35407.3|35431.4|35427.8|35400.9|35397.3|744
1642591500000|2022-01-19 11:25:00|35410.4|35406.8|35396.9|35393.3|35413.4|35409.8|35395.9|35392.3|402
1642591800000|2022-01-19 11:30:00|35396.4|35392.8|35401.9|35398.3|35407.9|35404.3|35385.9|35382.3|513
1642592100000|2022-01-19 11:35:00|35402.4|35398.8|35414.9|35411.3|35417.9|35414.3|35400.4|35396.8|488
1642592400000|2022-01-19 11:40:00|35414.4|35410.8|35407.9|35404.3|35426.9|35423.3|35407.9|35404.3|454
1642592700000|2022-01-19 11:45:00|35407.4|35403.8|35425.9|35422.3|35427.9|35424.3|35403.4|35399.8|454
1642593000000|2022-01-19 11:50:00|35425.4|35421.8|35443.4|35439.8|35447.9|35444.3|35425.4|35421.8|740
1642593300000|2022-01-19 11:55:00|35442.9|35439.3|35453.4|35449.8|35456.9|35453.3|35428.4|35424.8|521
1642593600000|2022-01-19 12:00:00|35453.9|35450.3|35460.9|35457.3|35475.9|35472.3|35451.4|35447.8|1168
1642593900000|2022-01-19 12:05:00|35461.4|35457.8|35453.9|35450.3|35465.9|35462.3|35448.9|35445.3|769
1642594200000|2022-01-19 12:10:00|35454.4|35450.8|35445.4|35441.8|35464.9|35461.3|35440.9|35437.3|810
1642594500000|2022-01-19 12:15:00|35444.9|35441.3|35426.9|35423.3|35456.9|35453.3|35418.9|35415.3|626
1642594800000|2022-01-19 12:20:00|35426.4|35422.8|35428.4|35424.8|35435.9|35432.3|35415.4|35411.8|454
1642595100000|2022-01-19 12:25:00|35427.9|35424.3|35420.4|35416.8|35432.4|35428.8|35419.4|35415.8|293
1642595400000|2022-01-19 12:30:00|35420.9|35417.3|35458.4|35454.8|35461.4|35457.8|35418.9|35415.3|498
1642595700000|2022-01-19 12:35:00|35458.9|35455.3|35421.4|35417.8|35464.9|35461.3|35420.9|35417.3|736
1642596000000|2022-01-19 12:40:00|35421.9|35418.3|35419.9|35416.3|35429.9|35426.3|35414.9|35411.3|408
1642596300000|2022-01-19 12:45:00|35419.4|35415.8|35443.4|35439.8|35445.4|35441.8|35416.9|35413.3|381
1642596600000|2022-01-19 12:50:00|35442.9|35439.3|35450.9|35447.3|35455.4|35451.8|35439.4|35435.8|348
1642596900000|2022-01-19 12:55:00|35451.4|35447.8|35454.4|35450.8|35455.9|35452.3|35447.4|35443.8|273
1642597200000|2022-01-19 13:00:00|35453.9|35450.3|35450.9|35447.3|35459.9|35456.3|35443.4|35439.8|1084
1642597500000|2022-01-19 13:05:00|35450.4|35446.8|35478.9|35475.3|35489.9|35486.3|35446.9|35443.3|1122
1642597800000|2022-01-19 13:10:00|35479.4|35475.8|35482.4|35478.8|35486.4|35482.8|35469.9|35466.3|903
1642598100000|2022-01-19 13:15:00|35482.9|35479.3|35480.4|35476.8|35503.9|35500.3|35473.4|35469.8|1231
1642598400000|2022-01-19 13:20:00|35480.9|35477.3|35491.4|35487.8|35497.4|35493.8|35474.9|35471.3|653
1642598700000|2022-01-19 13:25:00|35491.9|35488.3|35498.4|35494.8|35500.9|35497.3|35491.9|35488.3|336
1642599000000|2022-01-19 13:30:00|35498.9|35495.3|35468.4|35464.8|35503.4|35499.8|35467.4|35463.8|812
1642599300000|2022-01-19 13:35:00|35468.9|35465.3|35485.9|35482.3|35489.4|35485.8|35467.9|35464.3|437
1642599600000|2022-01-19 13:40:00|35485.4|35481.8|35469.9|35466.3|35492.9|35489.3|35468.4|35464.8|594
1642599900000|2022-01-19 13:45:00|35471.4|35467.8|35478.4|35474.8|35479.9|35476.3|35463.4|35459.8|429
1642600200000|2022-01-19 13:50:00|35477.9|35474.3|35489.9|35486.3|35500.9|35497.3|35475.9|35472.3|716
1642600500000|2022-01-19 13:55:00|35489.4|35485.8|35515.4|35511.8|35522.9|35519.3|35487.4|35483.8|1145
1642600800000|2022-01-19 14:00:00|35514.9|35511.3|35479.4|35475.8|35517.4|35513.8|35478.4|35474.8|1247
1642601100000|2022-01-19 14:05:00|35478.9|35475.3|35488.4|35484.8|35496.9|35493.3|35475.9|35472.3|436
1642601400000|2022-01-19 14:10:00|35488.9|35485.3|35485.4|35481.8|35496.4|35492.8|35484.9|35481.3|383
1642601700000|2022-01-19 14:15:00|35484.4|35480.8|35485.9|35482.3|35493.4|35489.8|35480.9|35477.3|542
1642602000000|2022-01-19 14:20:00|35486.4|35482.8|35478.9|35475.3|35499.9|35496.3|35471.9|35468.3|824
1642602300000|2022-01-19 14:25:00|35480.4|35476.8|35481.4|35477.8|35501.9|35498.3|35473.9|35470.3|1517
1642602600000|2022-01-19 14:30:00|35480.8|35478.4|35425.8|35423.4|35516.3|35513.9|35411.3|35408.9|8402
1642602900000|2022-01-19 14:35:00|35422.8|35420.4|35527.8|35525.4|35548.3|35545.9|35409.3|35406.9|5840
1642603200000|2022-01-19 14:40:00|35527.3|35524.9|35511.8|35509.4|35531.3|35528.9|35445.3|35442.9|4768
1642603500000|2022-01-19 14:45:00|35512.3|35509.9|35474.3|35471.9|35533.3|35530.9|35457.3|35454.9|5325
1642603800000|2022-01-19 14:50:00|35472.3|35469.9|35505.3|35502.9|35535.3|35532.9|35439.3|35436.9|5129
1642604100000|2022-01-19 14:55:00|35504.3|35501.9|35517.8|35515.4|35525.8|35523.4|35480.8|35478.4|3125
1642604400000|2022-01-19 15:00:00|35518.3|35515.9|35464.3|35461.9|35522.8|35520.4|35456.3|35453.9|4232
1642604700000|2022-01-19 15:05:00|35467.8|35465.4|35428.3|35425.9|35472.3|35469.9|35400.3|35397.9|4014
1642605000000|2022-01-19 15:10:00|35431.8|35429.4|35400.8|35398.4|35447.3|35444.9|35391.8|35389.4|3662
1642605300000|2022-01-19 15:15:00|35402.8|35400.4|35358.8|35356.4|35424.8|35422.4|35350.8|35348.4|4898
1642605600000|2022-01-19 15:20:00|35359.3|35356.9|35313.3|35310.9|35376.8|35374.4|35310.3|35307.9|4158
1642605900000|2022-01-19 15:25:00|35319.3|35316.9|35278.3|35275.9|35320.8|35318.4|35273.3|35270.9|4017
1642606200000|2022-01-19 15:30:00|35277.8|35275.4|35282.8|35280.4|35301.3|35298.9|35273.3|35270.9|2973
1642606500000|2022-01-19 15:35:00|35283.3|35280.9|35310.8|35308.4|35317.8|35315.4|35269.3|35266.9|3319
1642606800000|2022-01-19 15:40:00|35311.3|35308.9|35310.3|35307.9|35331.8|35329.4|35301.8|35299.4|2798
1642607100000|2022-01-19 15:45:00|35309.3|35306.9|35305.3|35302.9|35328.3|35325.9|35287.3|35284.9|2887
1642607400000|2022-01-19 15:50:00|35304.8|35302.4|35348.8|35346.4|35374.8|35372.4|35302.3|35299.9|4077
1642607700000|2022-01-19 15:55:00|35348.3|35345.9|35346.8|35344.4|35379.3|35376.9|35334.3|35331.9|3399
1642608000000|2022-01-19 16:00:00|35346.3|35343.9|35321.3|35318.9|35351.3|35348.9|35306.8|35304.4|3946
1642608300000|2022-01-19 16:05:00|35320.8|35318.4|35316.3|35313.9|35323.8|35321.4|35290.3|35287.9|2508
1642608600000|2022-01-19 16:10:00|35315.8|35313.4|35302.3|35299.9|35315.8|35313.4|35278.8|35276.4|2618
1642608900000|2022-01-19 16:15:00|35302.8|35300.4|35300.8|35298.4|35328.8|35326.4|35259.8|35257.4|3061
1642609200000|2022-01-19 16:20:00|35300.3|35297.9|35303.3|35300.9|35320.3|35317.9|35289.8|35287.4|1969
1642609500000|2022-01-19 16:25:00|35303.8|35301.4|35357.8|35355.4|35371.3|35368.9|35299.3|35296.9|3084
1642609800000|2022-01-19 16:30:00|35358.3|35355.9|35316.3|35313.9|35385.8|35383.4|35307.3|35304.9|3289
1642610100000|2022-01-19 16:35:00|35315.3|35312.9|35334.3|35331.9|35340.3|35337.9|35298.3|35295.9|2027
1642610400000|2022-01-19 16:40:00|35332.8|35330.4|35326.8|35324.4|35341.8|35339.4|35305.3|35302.9|2773
1642610700000|2022-01-19 16:45:00|35326.3|35323.9|35353.3|35350.9|35362.8|35360.4|35312.3|35309.9|2360
1642611000000|2022-01-19 16:50:00|35352.8|35350.4|35400.8|35398.4|35408.8|35406.4|35344.8|35342.4|2041
1642611300000|2022-01-19 16:55:00|35400.3|35397.9|35419.8|35417.4|35423.3|35420.9|35388.8|35386.4|1603
1642611600000|2022-01-19 17:00:00|35419.3|35416.9|35440.8|35438.4|35453.3|35450.9|35419.3|35416.9|1856
1642611900000|2022-01-19 17:05:00|35440.3|35437.9|35469.3|35466.9|35476.3|35473.9|35439.8|35437.4|2132
1642612200000|2022-01-19 17:10:00|35468.8|35466.4|35475.3|35472.9|35507.3|35504.9|35461.3|35458.9|2407
1642612500000|2022-01-19 17:15:00|35475.8|35473.4|35443.3|35440.9|35479.3|35476.9|35436.3|35433.9|2375
1642612800000|2022-01-19 17:20:00|35443.8|35441.4|35460.3|35457.9|35465.8|35463.4|35433.8|35431.4|1473
1642613100000|2022-01-19 17:25:00|35459.8|35457.4|35465.8|35463.4|35474.8|35472.4|35449.3|35446.9|1158
1642613400000|2022-01-19 17:30:00|35465.3|35462.9|35432.8|35430.4|35478.8|35476.4|35431.8|35429.4|1504
1642613700000|2022-01-19 17:35:00|35433.3|35430.9|35401.3|35398.9|35436.3|35433.9|35393.3|35390.9|1929
1642614000000|2022-01-19 17:40:00|35400.2|35397.8|35383.2|35380.8|35408.2|35405.8|35367.7|35365.3|1584
1642614300000|2022-01-19 17:45:00|35382.7|35380.3|35403.7|35401.3|35423.2|35420.8|35370.7|35368.3|1836
1642614600000|2022-01-19 17:50:00|35404.2|35401.8|35378.2|35375.8|35420.2|35417.8|35377.2|35374.8|1304
1642614900000|2022-01-19 17:55:00|35380.2|35377.8|35435.2|35432.8|35440.7|35438.3|35377.2|35374.8|1237
1642615200000|2022-01-19 18:00:00|35438.7|35436.3|35437.7|35435.3|35440.2|35437.8|35389.7|35387.3|2866
1642615500000|2022-01-19 18:05:00|35437.2|35434.8|35426.7|35424.3|35443.2|35440.8|35415.7|35413.3|1269
1642615800000|2022-01-19 18:10:00|35428.7|35426.3|35442.7|35440.3|35446.2|35443.8|35426.7|35424.3|853
1642616100000|2022-01-19 18:15:00|35442.2|35439.8|35420.7|35418.3|35453.2|35450.8|35407.7|35405.3|1001
1642616400000|2022-01-19 18:20:00|35421.2|35418.8|35396.7|35394.3|35421.2|35418.8|35387.2|35384.8|1014
1642616700000|2022-01-19 18:25:00|35397.2|35394.8|35358.7|35356.3|35413.7|35411.3|35356.2|35353.8|1076
1642617000000|2022-01-19 18:30:00|35358.2|35355.8|35380.7|35378.3|35390.7|35388.3|35343.2|35340.8|1657
1642617300000|2022-01-19 18:35:00|35380.2|35377.8|35339.2|35336.8|35380.7|35378.3|35334.2|35331.8|1724
1642617600000|2022-01-19 18:40:00|35340.2|35337.8|35338.2|35335.8|35346.2|35343.8|35324.2|35321.8|1194
1642617900000|2022-01-19 18:45:00|35338.7|35336.3|35322.2|35319.8|35342.7|35340.3|35318.7|35316.3|1400
1642618200000|2022-01-19 18:50:00|35324.7|35322.3|35316.2|35313.8|35331.2|35328.8|35302.2|35299.8|1478
1642618500000|2022-01-19 18:55:00|35315.7|35313.3|35314.2|35311.8|35339.2|35336.8|35300.7|35298.3|1757
1642618800000|2022-01-19 19:00:00|35312.7|35310.3|35308.2|35305.8|35328.7|35326.3|35296.2|35293.8|1973
1642619100000|2022-01-19 19:05:00|35311.2|35308.8|35249.2|35246.8|35311.2|35308.8|35239.2|35236.8|2696
1642619400000|2022-01-19 19:10:00|35248.2|35245.8|35222.7|35220.3|35255.2|35252.8|35215.7|35213.3|1620
1642619700000|2022-01-19 19:15:00|35222.2|35219.8|35228.7|35226.3|35235.7|35233.3|35206.2|35203.8|1476
1642620000000|2022-01-19 19:20:00|35228.2|35225.8|35207.2|35204.8|35229.7|35227.3|35190.7|35188.3|1685
1642620300000|2022-01-19 19:25:00|35206.7|35204.3|35181.2|35178.8|35215.2|35212.8|35178.2|35175.8|1792
1642620600000|2022-01-19 19:30:00|35181.7|35179.3|35182.2|35179.8|35193.2|35190.8|35161.2|35158.8|2575
1642620900000|2022-01-19 19:35:00|35181.7|35179.3|35197.2|35194.8|35213.2|35210.8|35176.2|35173.8|2419
1642621200000|2022-01-19 19:40:00|35196.2|35193.8|35246.2|35243.8|35250.2|35247.8|35193.2|35190.8|2212
1642621500000|2022-01-19 19:45:00|35244.2|35241.8|35208.2|35205.8|35248.7|35246.3|35198.2|35195.8|1871
1642621800000|2022-01-19 19:50:00|35208.7|35206.3|35232.7|35230.3|35237.2|35234.8|35206.2|35203.8|1361
1642622100000|2022-01-19 19:55:00|35233.2|35230.8|35243.7|35241.3|35271.2|35268.8|35226.2|35223.8|1917
1642622400000|2022-01-19 20:00:00|35244.2|35241.8|35231.2|35228.8|35255.2|35252.8|35213.2|35210.8|1451
1642622700000|2022-01-19 20:05:00|35230.7|35228.3|35237.2|35234.8|35269.2|35266.8|35226.7|35224.3|2210
1642623000000|2022-01-19 20:10:00|35236.7|35234.3|35282.7|35280.3|35296.7|35294.3|35230.7|35228.3|1787
1642623300000|2022-01-19 20:15:00|35282.2|35279.8|35262.7|35260.3|35297.2|35294.8|35246.2|35243.8|1971
1642623600000|2022-01-19 20:20:00|35263.5|35261.1|35254.5|35252.1|35273|35270.6|35239.5|35237.1|1493
1642623900000|2022-01-19 20:25:00|35252|35249.6|35208|35205.6|35266|35263.6|35200|35197.6|1506
1642624200000|2022-01-19 20:30:00|35207.5|35205.1|35165.5|35163.1|35211|35208.6|35152|35149.6|2836
1642624500000|2022-01-19 20:35:00|35166|35163.6|35137.5|35135.1|35169|35166.6|35128.5|35126.1|2684
1642624800000|2022-01-19 20:40:00|35137|35134.6|35163|35160.6|35185|35182.6|35127|35124.6|3395
1642625100000|2022-01-19 20:45:00|35161.5|35159.1|35163|35160.6|35186.5|35184.1|35145|35142.6|3559
1642625400000|2022-01-19 20:50:00|35152|35149.6|35088.5|35086.1|35153|35150.6|35069.5|35067.1|5323
1642625700000|2022-01-19 20:55:00|35089|35086.6|35033.5|35031.1|35099|35096.6|35013|35010.6|6787
1642626000000|2022-01-19 21:00:00|35031|35028.6|35041.5|35036.7|35066|35061.2|35008|35003.2|2851
1642626300000|2022-01-19 21:05:00|35041|35036.2|35043.5|35038.7|35068.5|35063.7|35037|35032.2|1041
1642626600000|2022-01-19 21:10:00|35046.5|35041.7|35049|35044.2|35070.5|35065.7|35040|35035.2|886
1642626900000|2022-01-19 21:15:00|35048.5|35043.7|35047.5|35042.7|35064.5|35059.7|35044|35039.2|262
1642627200000|2022-01-19 21:20:00|35048|35043.2|35028|35023.2|35053.5|35048.7|35028|35023.2|285
1642627500000|2022-01-19 21:25:00|35025.5|35020.7|35023.5|35018.7|35029.5|35024.7|34996.5|34991.7|497
1642627800000|2022-01-19 21:30:00|35024|35019.2|35032.5|35027.7|35040|35035.2|35023.5|35018.7|325
1642628100000|2022-01-19 21:35:00|35033|35028.2|35027.5|35022.7|35034.5|35029.7|35022.5|35017.7|249
1642628400000|2022-01-19 21:40:00|35028|35023.2|35025|35020.2|35033|35028.2|35017.5|35012.7|261
1642628700000|2022-01-19 21:45:00|35029.5|35024.7|35052.5|35047.7|35054|35049.2|35026.5|35021.7|281
1642629000000|2022-01-19 21:50:00|35053|35048.2|35062|35057.2|35063.5|35058.7|35047.5|35042.7|320
1642629300000|2022-01-19 21:55:00|35062.5|35057.7|35055.9|35046.1|35067.5|35062.7|35048|35043.2|301
1642629600000|2022-01-19 22:00:00|35060.7|35050.9|35055.1|35045.3|35060.7|35050.9|35052.9|35043.1|0
1642629900000|2022-01-19 22:05:00|35055.2|35045.4|35054|35044.2|35055.4|35045.6|35052.3|35042.5|0
1642630200000|2022-01-19 22:10:00|35054.5|35044.7|35053.7|35043.9|35055.8|35046|35052.8|35043|0
1642630500000|2022-01-19 22:15:00|35054.5|35044.7|35055.5|35045.7|35057.5|35047.7|35053.1|35043.3|0
1642630800000|2022-01-19 22:20:00|35055.7|35045.9|35044.2|35034.4|35055.7|35045.9|35044.2|35034.4|0
1642631100000|2022-01-19 22:25:00|35044.5|35034.7|35035.4|35025.6|35044.5|35034.7|35035|35025.2|0
1642631400000|2022-01-19 22:30:00|35035.3|35025.5|35035.8|35026|35035.8|35026|35033.4|35023.6|0
1642631700000|2022-01-19 22:35:00|35036.1|35026.3|35037.7|35027.9|35038.8|35029|35036.1|35026.3|0
1642632000000|2022-01-19 22:40:00|35036.8|35027|35038.1|35028.3|35040.3|35030.5|35036.3|35026.5|0
1642632300000|2022-01-19 22:45:00|35038.4|35028.6|35043.3|35033.5|35043.4|35033.6|35038.4|35028.6|0
1642632600000|2022-01-19 22:50:00|35043.5|35033.7|35046.7|35036.9|35049.4|35039.6|35043.5|35033.7|0
1642632900000|2022-01-19 22:55:00|35047|35037.2|35055.1|35045.3|35055.9|35046.1|35045.2|35035.4|0
1642633200000|2022-01-19 23:00:00|35053|35048.2|35064.5|35059.7|35078.5|35073.7|35053|35048.2|298
1642633500000|2022-01-19 23:05:00|35066.5|35061.7|35075|35070.2|35077.5|35072.7|35066|35061.2|133
1642633800000|2022-01-19 23:10:00|35075.5|35070.7|35058.5|35053.7|35076.5|35071.7|35051|35046.2|230
1642634100000|2022-01-19 23:15:00|35058|35053.2|35057.5|35052.7|35070|35065.2|35043.5|35038.7|271
1642634400000|2022-01-19 23:20:00|35054|35049.2|35040|35035.2|35062.5|35057.7|35040|35035.2|222
1642634700000|2022-01-19 23:25:00|35041.5|35036.7|35038.5|35033.7|35056|35051.2|35029|35024.2|316
1642635000000|2022-01-19 23:30:00|35038|35033.2|35040.5|35035.7|35052.5|35047.7|35031.5|35026.7|236
1642635300000|2022-01-19 23:35:00|35039.5|35034.7|35046|35041.2|35046|35041.2|35026|35021.2|180
1642635600000|2022-01-19 23:40:00|35047.5|35042.7|35053.5|35048.7|35055.5|35050.7|35039|35034.2|65
1642635900000|2022-01-19 23:45:00|35054|35049.2|35040|35035.2|35056|35051.2|35035.5|35030.7|86
1642636200000|2022-01-19 23:50:00|35037|35032.2|34998|34993.2|35039|35034.2|34984|34979.2|641
1642636500000|2022-01-19 23:55:00|34998.5|34993.7|34985.5|34980.7|35003|34998.2|34981.5|34976.7|185
1642636800000|2022-01-20 00:00:00|34985|34980.2|35036.5|35031.7|35046|35041.2|34985|34980.2|492
1642637100000|2022-01-20 00:05:00|35037|35032.2|35065|35060.2|35071.5|35066.7|35036|35031.2|449
1642637400000|2022-01-20 00:10:00|35064.5|35059.7|35076|35071.2|35080|35075.2|35058|35053.2|426
1642637700000|2022-01-20 00:15:00|35075.5|35070.7|35068|35063.2|35085|35080.2|35065|35060.2|241
1642638000000|2022-01-20 00:20:00|35067.5|35062.7|35082.5|35077.7|35083|35078.2|35066|35061.2|138
1642638300000|2022-01-20 00:25:00|35083.5|35078.7|35080|35075.2|35088.5|35083.7|35068|35063.2|189
1642638600000|2022-01-20 00:30:00|35079.5|35074.7|35089|35084.2|35091|35086.2|35065.5|35060.7|192
1642638900000|2022-01-20 00:35:00|35089.5|35084.7|35055|35050.2|35089.5|35084.7|35048|35043.2|174
1642639200000|2022-01-20 00:40:00|35054.5|35049.7|35055.5|35050.7|35064|35059.2|35045|35040.2|194
1642639500000|2022-01-20 00:45:00|35056|35051.2|35041|35036.2|35059|35054.2|35041|35036.2|131
1642639800000|2022-01-20 00:50:00|35042|35037.2|35043|35038.2|35043.5|35038.7|35020|35015.2|230
1642640100000|2022-01-20 00:55:00|35042.5|35037.7|35060.5|35055.7|35062|35057.2|35039.5|35034.7|180
1642640400000|2022-01-20 01:00:00|35060|35055.2|35063|35058.2|35091|35086.2|35058.5|35053.7|350
1642640700000|2022-01-20 01:05:00|35063.5|35058.7|35067.5|35062.7|35070|35065.2|35043|35038.2|142
1642641000000|2022-01-20 01:10:00|35068|35063.2|35048|35043.2|35068.5|35063.7|35047|35042.2|90
1642641300000|2022-01-20 01:15:00|35047.5|35042.7|34996|34991.2|35048|35043.2|34991.5|34986.7|605
1642641600000|2022-01-20 01:20:00|34994.5|34989.7|35002.5|34997.7|35007.5|35002.7|34972.5|34967.7|441
1642641900000|2022-01-20 01:25:00|35002|34997.2|35039|35034.2|35039|35034.2|34988.5|34983.7|336
1642642200000|2022-01-20 01:30:00|35038.5|35033.7|35048|35043.2|35053.5|35048.7|35030.5|35025.7|221
1642642500000|2022-01-20 01:35:00|35047.5|35042.7|35052|35047.2|35063.5|35058.7|35036|35031.2|250
1642642800000|2022-01-20 01:40:00|35053|35048.2|35047.5|35042.7|35056|35051.2|35027.5|35022.7|169
1642643100000|2022-01-20 01:45:00|35048|35043.2|35060|35055.2|35070.5|35065.7|35046|35041.2|243
1642643400000|2022-01-20 01:50:00|35058|35053.2|35058.5|35053.7|35067|35062.2|35047|35042.2|86
1642643700000|2022-01-20 01:55:00|35059|35054.2|35049|35044.2|35065.5|35060.7|35047.5|35042.7|62
1642644000000|2022-01-20 02:00:00|35049.5|35044.7|35075.5|35070.7|35077.5|35072.7|35047.5|35042.7|229
1642644300000|2022-01-20 02:05:00|35076|35071.2|35072.5|35067.7|35081|35076.2|35069|35064.2|99
1642644600000|2022-01-20 02:10:00|35074|35069.2|35068|35063.2|35086.5|35081.7|35067.5|35062.7|196
1642644900000|2022-01-20 02:15:00|35067.5|35062.7|35076|35071.2|35085|35080.2|35065.5|35060.7|142
1642645200000|2022-01-20 02:20:00|35075.5|35070.7|35073|35068.2|35079|35074.2|35063|35058.2|122
1642645500000|2022-01-20 02:25:00|35072.5|35067.7|35065.5|35060.7|35077|35072.2|35063|35058.2|82
1642645800000|2022-01-20 02:30:00|35065|35060.2|35085.5|35080.7|35089|35084.2|35062|35057.2|170
1642646100000|2022-01-20 02:35:00|35085|35080.2|35090|35085.2|35096.5|35091.7|35084|35079.2|180
1642646400000|2022-01-20 02:40:00|35089.5|35084.7|35070.5|35065.7|35090|35085.2|35069|35064.2|153
1642646700000|2022-01-20 02:45:00|35071|35066.2|35065|35060.2|35073.5|35068.7|35057.5|35052.7|224
1642647000000|2022-01-20 02:50:00|35064.5|35059.7|35068|35063.2|35071.5|35066.7|35064.5|35059.7|85
1642647300000|2022-01-20 02:55:00|35067.5|35062.7|35065|35060.2|35073|35068.2|35060.5|35055.7|124
1642647600000|2022-01-20 03:00:00|35064.5|35059.7|35069|35064.2|35072|35067.2|35060|35055.2|87
1642647900000|2022-01-20 03:05:00|35068.5|35063.7|35068.5|35063.7|35073|35068.2|35064|35059.2|63
1642648200000|2022-01-20 03:10:00|35069|35064.2|35061|35056.2|35072|35067.2|35055.5|35050.7|177
1642648500000|2022-01-20 03:15:00|35061.5|35056.7|35089|35084.2|35097|35092.2|35060|35055.2|297
1642648800000|2022-01-20 03:20:00|35088.5|35083.7|35090|35085.2|35097.5|35092.7|35085|35080.2|111
1642649100000|2022-01-20 03:25:00|35089.5|35084.7|35082|35077.2|35096|35091.2|35080|35075.2|85
1642649400000|2022-01-20 03:30:00|35081.5|35076.7|35097|35092.2|35100|35095.2|35079.5|35074.7|141
1642649700000|2022-01-20 03:35:00|35096.5|35091.7|35099|35094.2|35102.5|35097.7|35089|35084.2|179
1642650000000|2022-01-20 03:40:00|35099.5|35094.7|35113|35108.2|35113.5|35108.7|35093|35088.2|388
1642650300000|2022-01-20 03:45:00|35113.5|35108.7|35123.5|35118.7|35129.5|35124.7|35113|35108.2|377
1642650600000|2022-01-20 03:50:00|35123|35118.2|35158|35153.2|35160.5|35155.7|35118.5|35113.7|310
1642650900000|2022-01-20 03:55:00|35157.5|35152.7|35161|35156.2|35166|35161.2|35151|35146.2|324
1642651200000|2022-01-20 04:00:00|35161.5|35156.7|35182|35177.2|35185|35180.2|35161.5|35156.7|418
1642651500000|2022-01-20 04:05:00|35182.5|35177.7|35177|35172.2|35183|35178.2|35169.5|35164.7|296
1642651800000|2022-01-20 04:10:00|35177.5|35172.7|35173.5|35168.7|35182.5|35177.7|35166|35161.2|237
1642652100000|2022-01-20 04:15:00|35174|35169.2|35160|35155.2|35175|35170.2|35157.5|35152.7|158
1642652400000|2022-01-20 04:20:00|35159.5|35154.7|35164|35159.2|35168.5|35163.7|35157|35152.2|104
1642652700000|2022-01-20 04:25:00|35163.5|35158.7|35164|35159.2|35171|35166.2|35161|35156.2|126
1642653000000|2022-01-20 04:30:00|35163.5|35158.7|35173|35168.2|35175|35170.2|35160|35155.2|117
1642653300000|2022-01-20 04:35:00|35173.5|35168.7|35167|35162.2|35175|35170.2|35160|35155.2|92
1642653600000|2022-01-20 04:40:00|35167.5|35162.7|35162|35157.2|35175|35170.2|35162|35157.2|92
1642653900000|2022-01-20 04:45:00|35162.5|35157.7|35168|35163.2|35169.5|35164.7|35158|35153.2|87
1642654200000|2022-01-20 04:50:00|35167.5|35162.7|35167|35162.2|35173|35168.2|35166|35161.2|48
1642654500000|2022-01-20 04:55:00|35167.5|35162.7|35162|35157.2|35170|35165.2|35161|35156.2|49
1642654800000|2022-01-20 05:00:00|35162.5|35157.7|35180|35175.2|35184.5|35179.7|35162|35157.2|207
1642655100000|2022-01-20 05:05:00|35180.5|35175.7|35173|35168.2|35183|35178.2|35171.5|35166.7|88
1642655400000|2022-01-20 05:10:00|35174|35169.2|35179|35174.2|35181.5|35176.7|35171|35166.2|70
1642655700000|2022-01-20 05:15:00|35179.5|35174.7|35180|35175.2|35193|35188.2|35176|35171.2|198
1642656000000|2022-01-20 05:20:00|35179.5|35174.7|35171|35166.2|35179.5|35174.7|35161.5|35156.7|162
1642656300000|2022-01-20 05:25:00|35171.5|35166.7|35144.5|35139.7|35171.5|35166.7|35143.5|35138.7|259
1642656600000|2022-01-20 05:30:00|35144|35139.2|35159|35154.2|35161.5|35156.7|35134|35129.2|361
1642656900000|2022-01-20 05:35:00|35158.5|35153.7|35148.5|35143.7|35160.5|35155.7|35145.5|35140.7|76
1642657200000|2022-01-20 05:40:00|35148|35143.2|35151|35146.2|35156.5|35151.7|35146.5|35141.7|55
1642657500000|2022-01-20 05:45:00|35149|35144.2|35146|35141.2|35158.5|35153.7|35145|35140.2|82
1642657800000|2022-01-20 05:50:00|35145.5|35140.7|35150.5|35145.7|35153|35148.2|35144|35139.2|74
1642658100000|2022-01-20 05:55:00|35151|35146.2|35152|35147.2|35167.5|35162.7|35143|35138.2|190
1642658400000|2022-01-20 06:00:00|35151|35146.2|35166|35161.2|35166|35161.2|35146.5|35141.7|115
1642658700000|2022-01-20 06:05:00|35164.5|35159.7|35156.5|35151.7|35165.5|35160.7|35147|35142.2|56
1642659000000|2022-01-20 06:10:00|35157|35152.2|35162|35157.2|35166|35161.2|35144|35139.2|77
1642659300000|2022-01-20 06:15:00|35161.5|35156.7|35165|35160.2|35169.5|35164.7|35153|35148.2|67
1642659600000|2022-01-20 06:20:00|35165.5|35160.7|35164|35159.2|35169|35164.2|35156.5|35151.7|49
1642659900000|2022-01-20 06:25:00|35163.5|35158.7|35180|35175.2|35180|35175.2|35158|35153.2|111
1642660200000|2022-01-20 06:30:00|35179.5|35174.7|35183.5|35178.7|35185|35180.2|35171|35166.2|124
1642660500000|2022-01-20 06:35:00|35183|35178.2|35190|35185.2|35198|35193.2|35183|35178.2|160
1642660800000|2022-01-20 06:40:00|35190.5|35185.7|35190|35185.2|35196.5|35191.7|35187.5|35182.7|101
1642661100000|2022-01-20 06:45:00|35191|35186.2|35200|35195.2|35207.5|35202.7|35190|35185.2|281
1642661400000|2022-01-20 06:50:00|35199.5|35194.7|35198|35193.2|35201.5|35196.7|35190|35185.2|109
1642661700000|2022-01-20 06:55:00|35197.5|35192.7|35209|35204.2|35219|35214.2|35196.5|35191.7|329
1642662000000|2022-01-20 07:00:00|35208.4|35204.8|35200.9|35197.3|35215.9|35212.3|35196.9|35193.3|309
1642662300000|2022-01-20 07:05:00|35200.4|35196.8|35221.4|35217.8|35222.4|35218.8|35199.9|35196.3|121
1642662600000|2022-01-20 07:10:00|35221.9|35218.3|35233.4|35229.8|35239.4|35235.8|35221.9|35218.3|266
1642662900000|2022-01-20 07:15:00|35228.9|35225.3|35216.4|35212.8|35230.4|35226.8|35209.4|35205.8|276
1642663200000|2022-01-20 07:20:00|35215.9|35212.3|35192.4|35188.8|35218.9|35215.3|35191.9|35188.3|336
1642663500000|2022-01-20 07:25:00|35191.9|35188.3|35177.9|35174.3|35197.4|35193.8|35174.4|35170.8|322
1642663800000|2022-01-20 07:30:00|35177.4|35173.8|35177.4|35173.8|35180.4|35176.8|35159.4|35155.8|242
1642664100000|2022-01-20 07:35:00|35177.9|35174.3|35179.4|35175.8|35189.4|35185.8|35177.4|35173.8|147
1642664400000|2022-01-20 07:40:00|35179.9|35176.3|35201.4|35197.8|35208.9|35205.3|35177.4|35173.8|174
1642664700000|2022-01-20 07:45:00|35201.9|35198.3|35170.9|35167.3|35203.4|35199.8|35166.4|35162.8|273
1642665000000|2022-01-20 07:50:00|35171.4|35167.8|35162.9|35159.3|35171.9|35168.3|35154.4|35150.8|254
1642665300000|2022-01-20 07:55:00|35163.4|35159.8|35158.4|35154.8|35170.4|35166.8|35154.4|35150.8|284
1642665600000|2022-01-20 08:00:00|35158.9|35155.3|35154.4|35150.8|35177.9|35174.3|35151.9|35148.3|589
1642665900000|2022-01-20 08:05:00|35153.9|35150.3|35165.9|35162.3|35168.9|35165.3|35138.9|35135.3|654
1642666200000|2022-01-20 08:10:00|35167.4|35163.8|35127.9|35124.3|35170.9|35167.3|35127.9|35124.3|436
1642666500000|2022-01-20 08:15:00|35126.9|35123.3|35114.9|35111.3|35143.4|35139.8|35114.4|35110.8|722
1642666800000|2022-01-20 08:20:00|35115.9|35112.3|35110.4|35106.8|35121.4|35117.8|35094.4|35090.8|1098
1642667100000|2022-01-20 08:25:00|35109.9|35106.3|35120.4|35116.8|35123.4|35119.8|35076.4|35072.8|736
1642667400000|2022-01-20 08:30:00|35119.9|35116.3|35146.4|35142.8|35147.4|35143.8|35091.9|35088.3|531
1642667700000|2022-01-20 08:35:00|35145.9|35142.3|35129.9|35126.3|35150.9|35147.3|35129.9|35126.3|381
1642668000000|2022-01-20 08:40:00|35129.4|35125.8|35128.4|35124.8|35147.9|35144.3|35121.4|35117.8|466
1642668300000|2022-01-20 08:45:00|35127.4|35123.8|35100.9|35097.3|35128.4|35124.8|35089.4|35085.8|437
1642668600000|2022-01-20 08:50:00|35101.4|35097.8|35121.9|35118.3|35128.9|35125.3|35093.4|35089.8|376
1642668900000|2022-01-20 08:55:00|35121.4|35117.8|35128.4|35124.8|35131.9|35128.3|35113.9|35110.3|308
1642669200000|2022-01-20 09:00:00|35127.9|35124.3|35108.4|35104.8|35140.9|35137.3|35107.4|35103.8|503
1642669500000|2022-01-20 09:05:00|35108.9|35105.3|35085.9|35082.3|35109.4|35105.8|35082.9|35079.3|419
1642669800000|2022-01-20 09:10:00|35086.4|35082.8|35089.4|35085.8|35091.9|35088.3|35063.9|35060.3|668
1642670100000|2022-01-20 09:15:00|35088.9|35085.3|35061.9|35058.3|35090.9|35087.3|35051.4|35047.8|556
1642670400000|2022-01-20 09:20:00|35062.4|35058.8|35069.9|35066.3|35080.4|35076.8|35053.4|35049.8|468
1642670700000|2022-01-20 09:25:00|35069.4|35065.8|35086.4|35082.8|35093.9|35090.3|35059.4|35055.8|558
1642671000000|2022-01-20 09:30:00|35086.9|35083.3|35111.4|35107.8|35119.9|35116.3|35081.9|35078.3|779
1642671300000|2022-01-20 09:35:00|35111.9|35108.3|35122.4|35118.8|35128.9|35125.3|35107.4|35103.8|596
1642671600000|2022-01-20 09:40:00|35122.9|35119.3|35120.9|35117.3|35134.9|35131.3|35120.9|35117.3|458
1642671900000|2022-01-20 09:45:00|35121.4|35117.8|35114.9|35111.3|35125.9|35122.3|35107.9|35104.3|451
1642672200000|2022-01-20 09:50:00|35113.4|35109.8|35132.9|35129.3|35136.9|35133.3|35107.4|35103.8|263
1642672500000|2022-01-20 09:55:00|35133.4|35129.8|35122.9|35119.3|35140.9|35137.3|35120.4|35116.8|235
1642672800000|2022-01-20 10:00:00|35123.4|35119.8|35129.9|35126.3|35135.4|35131.8|35121.9|35118.3|194
1642673100000|2022-01-20 10:05:00|35130.4|35126.8|35132.9|35129.3|35136.9|35133.3|35114.4|35110.8|220
1642673400000|2022-01-20 10:10:00|35133.4|35129.8|35128.4|35124.8|35140.4|35136.8|35127.9|35124.3|195
1642673700000|2022-01-20 10:15:00|35127.9|35124.3|35139.9|35136.3|35140.4|35136.8|35122.9|35119.3|138
1642674000000|2022-01-20 10:20:00|35139.4|35135.8|35152.4|35148.8|35156.4|35152.8|35131.9|35128.3|312
1642674300000|2022-01-20 10:25:00|35151.9|35148.3|35148.4|35144.8|35155.4|35151.8|35137.9|35134.3|161
1642674600000|2022-01-20 10:30:00|35147.9|35144.3|35130.4|35126.8|35150.4|35146.8|35127.4|35123.8|187
1642674900000|2022-01-20 10:35:00|35130.9|35127.3|35134.9|35131.3|35136.9|35133.3|35123.4|35119.8|253
1642675200000|2022-01-20 10:40:00|35135.4|35131.8|35145.4|35141.8|35147.9|35144.3|35132.4|35128.8|110
1642675500000|2022-01-20 10:45:00|35144.9|35141.3|35147.4|35143.8|35152.9|35149.3|35141.9|35138.3|108
1642675800000|2022-01-20 10:50:00|35146.9|35143.3|35152.4|35148.8|35154.9|35151.3|35140.9|35137.3|217
1642676100000|2022-01-20 10:55:00|35151.9|35148.3|35151.4|35147.8|35155.4|35151.8|35137.4|35133.8|225
1642676400000|2022-01-20 11:00:00|35150.9|35147.3|35162.4|35158.8|35165.9|35162.3|35150.4|35146.8|750
1642676700000|2022-01-20 11:05:00|35161.9|35158.3|35178.9|35175.3|35184.4|35180.8|35161.4|35157.8|457
1642677000000|2022-01-20 11:10:00|35178.4|35174.8|35169.9|35166.3|35187.4|35183.8|35168.9|35165.3|323
1642677300000|2022-01-20 11:15:00|35172.9|35169.3|35193.4|35189.8|35202.9|35199.3|35172.9|35169.3|444
1642677600000|2022-01-20 11:20:00|35193.9|35190.3|35181.4|35177.8|35194.9|35191.3|35178.4|35174.8|396
1642677900000|2022-01-20 11:25:00|35180.9|35177.3|35173.4|35169.8|35188.4|35184.8|35173.4|35169.8|405
1642678200000|2022-01-20 11:30:00|35173.9|35170.3|35156.9|35153.3|35174.9|35171.3|35154.9|35151.3|394
1642678500000|2022-01-20 11:35:00|35157.4|35153.8|35164.4|35160.8|35165.4|35161.8|35155.9|35152.3|199
1642678800000|2022-01-20 11:40:00|35164.9|35161.3|35142.4|35138.8|35165.9|35162.3|35142.4|35138.8|269
1642679100000|2022-01-20 11:45:00|35142.9|35139.3|35136.9|35133.3|35145.4|35141.8|35125.4|35121.8|485
1642679400000|2022-01-20 11:50:00|35137.4|35133.8|35138.4|35134.8|35151.9|35148.3|35131.9|35128.3|346
1642679700000|2022-01-20 11:55:00|35137.9|35134.3|35167.4|35163.8|35179.4|35175.8|35135.9|35132.3|1104
1642680000000|2022-01-20 12:00:00|35166.9|35163.3|35195.4|35191.8|35196.9|35193.3|35147.9|35144.3|1526
1642680300000|2022-01-20 12:05:00|35195.9|35192.3|35187.9|35184.3|35197.4|35193.8|35174.4|35170.8|468
1642680600000|2022-01-20 12:10:00|35188.9|35185.3|35171.9|35168.3|35189.9|35186.3|35167.9|35164.3|528
1642680900000|2022-01-20 12:15:00|35173.4|35169.8|35165.9|35162.3|35181.4|35177.8|35164.4|35160.8|416
1642681200000|2022-01-20 12:20:00|35164.4|35160.8|35164.9|35161.3|35173.4|35169.8|35154.9|35151.3|633
1642681500000|2022-01-20 12:25:00|35163.4|35159.8|35173.9|35170.3|35175.9|35172.3|35154.4|35150.8|561
1642681800000|2022-01-20 12:30:00|35173.4|35169.8|35146.9|35143.3|35182.4|35178.8|35146.9|35143.3|419
1642682100000|2022-01-20 12:35:00|35147.4|35143.8|35147.9|35144.3|35154.9|35151.3|35142.9|35139.3|444
1642682400000|2022-01-20 12:40:00|35147.4|35143.8|35128.9|35125.3|35147.4|35143.8|35119.9|35116.3|550
1642682700000|2022-01-20 12:45:00|35128.4|35124.8|35132.9|35129.3|35141.9|35138.3|35121.4|35117.8|290
1642683000000|2022-01-20 12:50:00|35133.4|35129.8|35137.9|35134.3|35138.4|35134.8|35122.4|35118.8|304
1642683300000|2022-01-20 12:55:00|35137.4|35133.8|35143.4|35139.8|35146.9|35143.3|35132.9|35129.3|338
1642683600000|2022-01-20 13:00:00|35142.9|35139.3|35136.4|35132.8|35142.9|35139.3|35116.4|35112.8|592
1642683900000|2022-01-20 13:05:00|35135.9|35132.3|35140.9|35137.3|35141.9|35138.3|35126.9|35123.3|496
1642684200000|2022-01-20 13:10:00|35141.4|35137.8|35144.4|35140.8|35146.4|35142.8|35123.9|35120.3|375
1642684500000|2022-01-20 13:15:00|35144.9|35141.3|35137.4|35133.8|35144.9|35141.3|35123.4|35119.8|585
1642684800000|2022-01-20 13:20:00|35136.9|35133.3|35126.9|35123.3|35140.9|35137.3|35124.9|35121.3|346
1642685100000|2022-01-20 13:25:00|35125.9|35122.3|35144.4|35140.8|35144.4|35140.8|35119.9|35116.3|427
1642685400000|2022-01-20 13:30:00|35145.4|35141.8|35169.4|35165.8|35183.4|35179.8|35137.4|35133.8|1257
1642685700000|2022-01-20 13:35:00|35168.9|35165.3|35149.4|35145.8|35172.9|35169.3|35143.4|35139.8|625
1642686000000|2022-01-20 13:40:00|35149.9|35146.3|35160.4|35156.8|35160.9|35157.3|35142.4|35138.8|299
1642686300000|2022-01-20 13:45:00|35160.9|35157.3|35162.4|35158.8|35176.9|35173.3|35155.4|35151.8|385
1642686600000|2022-01-20 13:50:00|35161.9|35158.3|35174.9|35171.3|35182.4|35178.8|35161.4|35157.8|487
1642686900000|2022-01-20 13:55:00|35174.4|35170.8|35152.9|35149.3|35174.4|35170.8|35146.4|35142.8|640
1642687200000|2022-01-20 14:00:00|35153.4|35149.8|35156.9|35153.3|35160.9|35157.3|35143.4|35139.8|399
1642687500000|2022-01-20 14:05:00|35155.9|35152.3|35150.4|35146.8|35157.9|35154.3|35140.9|35137.3|304
1642687800000|2022-01-20 14:10:00|35149.4|35145.8|35141.4|35137.8|35154.4|35150.8|35140.4|35136.8|433
1642688100000|2022-01-20 14:15:00|35140.9|35137.3|35144.4|35140.8|35147.4|35143.8|35133.4|35129.8|371
1642688400000|2022-01-20 14:20:00|35144.9|35141.3|35131.4|35127.8|35151.9|35148.3|35129.4|35125.8|749
1642688700000|2022-01-20 14:25:00|35130.9|35127.3|35127.4|35123.8|35139.4|35135.8|35113.4|35109.8|1144
1642689000000|2022-01-20 14:30:00|35126.8|35124.4|35176.8|35174.4|35245.8|35243.4|35111.8|35109.4|7539
1642689300000|2022-01-20 14:35:00|35177.3|35174.9|35171.8|35169.4|35191.3|35188.9|35135.8|35133.4|4914
1642689600000|2022-01-20 14:40:00|35171.3|35168.9|35223.8|35221.4|35260.3|35257.9|35139.3|35136.9|4918
1642689900000|2022-01-20 14:45:00|35224.3|35221.9|35252.8|35250.4|35267.8|35265.4|35197.3|35194.9|4280
1642690200000|2022-01-20 14:50:00|35252.3|35249.9|35322.8|35320.4|35332.3|35329.9|35238.3|35235.9|5984
1642690500000|2022-01-20 14:55:00|35323.3|35320.9|35368.8|35366.4|35396.8|35394.4|35312.8|35310.4|4476
1642690800000|2022-01-20 15:00:00|35371.3|35368.9|35312.3|35309.9|35383.3|35380.9|35304.8|35302.4|6191
1642691100000|2022-01-20 15:05:00|35313.3|35310.9|35326.3|35323.9|35354.8|35352.4|35285.3|35282.9|4231
1642691400000|2022-01-20 15:10:00|35326.6|35324.2|35312.1|35309.7|35343.1|35340.7|35280.6|35278.2|2783
1642691700000|2022-01-20 15:15:00|35312.6|35310.2|35270.1|35267.7|35338.1|35335.7|35269.1|35266.7|1928
1642692000000|2022-01-20 15:20:00|35269.6|35267.2|35319.6|35317.2|35324.1|35321.7|35269.6|35267.2|1660
1642692300000|2022-01-20 15:25:00|35319.1|35316.7|35309.1|35306.7|35323.1|35320.7|35291.1|35288.7|1261
1642692600000|2022-01-20 15:30:00|35309.6|35307.2|35366.1|35363.7|35389.1|35386.7|35309.6|35307.2|4270
1642692900000|2022-01-20 15:35:00|35367.6|35365.2|35399.1|35396.7|35403.6|35401.2|35367.6|35365.2|2345
1642693200000|2022-01-20 15:40:00|35398.6|35396.2|35394.6|35392.2|35421.6|35419.2|35389.1|35386.7|2573
1642693500000|2022-01-20 15:45:00|35395.1|35392.7|35453.6|35451.2|35455.6|35453.2|35389.6|35387.2|2592
1642693800000|2022-01-20 15:50:00|35455.6|35453.2|35464.6|35462.2|35465.6|35463.2|35442.1|35439.7|2136
1642694100000|2022-01-20 15:55:00|35462.1|35459.7|35445.6|35443.2|35465.1|35462.7|35428.6|35426.2|1823
1642694400000|2022-01-20 16:00:00|35447.6|35445.2|35474.6|35472.2|35492.1|35489.7|35440.6|35438.2|2579
1642694700000|2022-01-20 16:05:00|35475.1|35472.7|35462.6|35460.2|35476.6|35474.2|35448.1|35445.7|1826
1642695000000|2022-01-20 16:10:00|35463.1|35460.7|35427.1|35424.7|35463.1|35460.7|35414.6|35412.2|1859
1642695300000|2022-01-20 16:15:00|35426.6|35424.2|35447.6|35445.2|35458.6|35456.2|35408.1|35405.7|1816
1642695600000|2022-01-20 16:20:00|35447.1|35444.7|35422.1|35419.7|35447.1|35444.7|35400.1|35397.7|1570
1642695900000|2022-01-20 16:25:00|35422.6|35420.2|35443.6|35441.2|35449.6|35447.2|35412.6|35410.2|1428
1642696200000|2022-01-20 16:30:00|35447.6|35445.2|35452.6|35450.2|35467.1|35464.7|35442.6|35440.2|1600
1642696500000|2022-01-20 16:35:00|35453.6|35451.2|35463.6|35461.2|35466.6|35464.2|35447.6|35445.2|1262
1642696800000|2022-01-20 16:40:00|35464.1|35461.7|35391.6|35389.2|35464.6|35462.2|35380.6|35378.2|2245
1642697100000|2022-01-20 16:45:00|35388.6|35386.2|35417.1|35414.7|35428.6|35426.2|35387.1|35384.7|1563
1642697400000|2022-01-20 16:50:00|35417.6|35415.2|35401.6|35399.2|35441.1|35438.7|35399.6|35397.2|1399
1642697700000|2022-01-20 16:55:00|35401.1|35398.7|35414.1|35411.7|35434.1|35431.7|35398.1|35395.7|1158
1642698000000|2022-01-20 17:00:00|35415.6|35413.2|35425.6|35423.2|35441.6|35439.2|35415.6|35413.2|1273
1642698300000|2022-01-20 17:05:00|35425.1|35422.7|35399.1|35396.7|35426.1|35423.7|35394.1|35391.7|1311
1642698600000|2022-01-20 17:10:00|35398.1|35395.7|35389.1|35386.7|35405.1|35402.7|35384.6|35382.2|1075
1642698900000|2022-01-20 17:15:00|35389.6|35387.2|35351.6|35349.2|35390.6|35388.2|35351.1|35348.7|1589
1642699200000|2022-01-20 17:20:00|35352.1|35349.7|35368.1|35365.7|35373.6|35371.2|35348.6|35346.2|1382
1642699500000|2022-01-20 17:25:00|35366.6|35364.2|35381.1|35378.7|35382.6|35380.2|35346.1|35343.7|1100
1642699800000|2022-01-20 17:30:00|35380.6|35378.2|35404.1|35401.7|35415.1|35412.7|35379.1|35376.7|1167
1642700100000|2022-01-20 17:35:00|35403.6|35401.2|35394.1|35391.7|35409.6|35407.2|35375.6|35373.2|878
1642700400000|2022-01-20 17:40:00|35394.6|35392.2|35400|35397.6|35410|35407.6|35389.6|35387.2|523
1642700700000|2022-01-20 17:45:00|35400.5|35398.1|35393|35390.6|35402|35399.6|35382|35379.6|676
1642701000000|2022-01-20 17:50:00|35393.5|35391.1|35351|35348.6|35394|35391.6|35347|35344.6|1075
1642701300000|2022-01-20 17:55:00|35349|35346.6|35342|35339.6|35358|35355.6|35330.5|35328.1|1396
1642701600000|2022-01-20 18:00:00|35341|35338.6|35300.7|35298.3|35342|35339.6|35294|35291.6|2246
1642701900000|2022-01-20 18:05:00|35300.2|35297.8|35284.2|35281.8|35300.2|35297.8|35270.7|35268.3|2145
1642702200000|2022-01-20 18:10:00|35283.7|35281.3|35307.2|35304.8|35314.7|35312.3|35267.7|35265.3|2018
1642702500000|2022-01-20 18:15:00|35306.2|35303.8|35294.2|35291.8|35306.2|35303.8|35259.7|35257.3|1514
1642702800000|2022-01-20 18:20:00|35293.7|35291.3|35282.2|35279.8|35308.7|35306.3|35278.7|35276.3|1161
1642703100000|2022-01-20 18:25:00|35281.7|35279.3|35291.2|35288.8|35311.7|35309.3|35278.7|35276.3|1238
1642703400000|2022-01-20 18:30:00|35291.7|35289.3|35276.7|35274.3|35301.7|35299.3|35265.7|35263.3|1552
1642703700000|2022-01-20 18:35:00|35277.2|35274.8|35295.2|35292.8|35299.2|35296.8|35262.7|35260.3|1240
1642704000000|2022-01-20 18:40:00|35295.7|35293.3|35286.2|35283.8|35307.7|35305.3|35284.2|35281.8|1346
1642704300000|2022-01-20 18:45:00|35286.7|35284.3|35280.2|35277.8|35297.7|35295.3|35258.7|35256.3|1151
1642704600000|2022-01-20 18:50:00|35278.2|35275.8|35293.2|35290.8|35298.7|35296.3|35274.7|35272.3|683
1642704900000|2022-01-20 18:55:00|35292.7|35290.3|35253.2|35250.8|35292.7|35290.3|35243.2|35240.8|1890
1642705200000|2022-01-20 19:00:00|35254.2|35251.8|35340.2|35337.8|35343.2|35340.8|35249.2|35246.8|2540
1642705500000|2022-01-20 19:05:00|35339.7|35337.3|35329.2|35326.8|35346.2|35343.8|35324.7|35322.3|1162
1642705800000|2022-01-20 19:10:00|35328.7|35326.3|35231.2|35228.8|35344.2|35341.8|35227.2|35224.8|2850
1642706100000|2022-01-20 19:15:00|35231.7|35229.3|35249.2|35246.8|35268.7|35266.3|35206.2|35203.8|2307
1642706400000|2022-01-20 19:20:00|35248.7|35246.3|35233.7|35231.3|35260.7|35258.3|35212.2|35209.8|1529
1642706700000|2022-01-20 19:25:00|35233.2|35230.8|35202.7|35200.3|35240.2|35237.8|35198.2|35195.8|2181
1642707000000|2022-01-20 19:30:00|35202.2|35199.8|35178.7|35176.3|35203.7|35201.3|35166.2|35163.8|2596
1642707300000|2022-01-20 19:35:00|35178.2|35175.8|35170.2|35167.8|35188.7|35186.3|35149.7|35147.3|2241
1642707600000|2022-01-20 19:40:00|35170.7|35168.3|35153.7|35151.3|35170.7|35168.3|35140.2|35137.8|2232
1642707900000|2022-01-20 19:45:00|35153.2|35150.8|35184.7|35182.3|35193.2|35190.8|35139.7|35137.3|3335
1642708200000|2022-01-20 19:50:00|35181.7|35179.3|35179.7|35177.3|35203.7|35201.3|35159.2|35156.8|2551
1642708500000|2022-01-20 19:55:00|35180.2|35177.8|35157.2|35154.8|35197.7|35195.3|35153.2|35150.8|1982
1642708800000|2022-01-20 20:00:00|35156.7|35154.3|35129.2|35126.8|35193.7|35191.3|35113.7|35111.3|2846
1642709100000|2022-01-20 20:05:00|35129.7|35127.3|35076.2|35073.8|35137.7|35135.3|35062.2|35059.8|2305
1642709400000|2022-01-20 20:10:00|35075.7|35073.3|35058.2|35055.8|35107.7|35105.3|35047.2|35044.8|1715
1642709700000|2022-01-20 20:15:00|35058.7|35056.3|35092.7|35090.3|35102.7|35100.3|35050.2|35047.8|1960
1642710000000|2022-01-20 20:20:00|35092.1|35089.7|35029.1|35026.7|35095.1|35092.7|35020.1|35017.7|2468
1642710300000|2022-01-20 20:25:00|35029.6|35027.2|35009.1|35006.7|35041.6|35039.2|34981.6|34979.2|3407
1642710600000|2022-01-20 20:30:00|35008.6|35006.2|34966.6|34964.2|35010.1|35007.7|34963.6|34961.2|3092
1642710900000|2022-01-20 20:35:00|34967.1|34964.7|34910.6|34908.2|34967.1|34964.7|34862.6|34860.2|7258
1642711200000|2022-01-20 20:40:00|34909.6|34907.2|34887.6|34885.2|34944.1|34941.7|34881.6|34879.2|3539
1642711500000|2022-01-20 20:45:00|34888.1|34885.7|34821.1|34818.7|34905.1|34902.7|34820.1|34817.7|3164
1642711800000|2022-01-20 20:50:00|34820.6|34818.2|34746.1|34743.7|34865.6|34863.2|34737.6|34735.2|8037
1642712100000|2022-01-20 20:55:00|34743.6|34741.2|34715.1|34712.7|34761.1|34758.7|34666.1|34663.7|10576
1642712400000|2022-01-20 21:00:00|34716.3|34711.5|34727.3|34722.5|34760.8|34756|34695.3|34690.5|3397
1642712700000|2022-01-20 21:05:00|34728.3|34723.5|34729.3|34724.5|34771.8|34767|34722.8|34718|1918
1642713000000|2022-01-20 21:10:00|34728.8|34724|34706.3|34701.5|34749.3|34744.5|34686.3|34681.5|1419
1642713300000|2022-01-20 21:15:00|34706.8|34702|34723.3|34718.5|34734.3|34729.5|34688.3|34683.5|1072
1642713600000|2022-01-20 21:20:00|34718.3|34713.5|34686.3|34681.5|34725.3|34720.5|34679.3|34674.5|1210
1642713900000|2022-01-20 21:25:00|34685.8|34681|34636.8|34632|34720.3|34715.5|34636.8|34632|1515
1642714200000|2022-01-20 21:30:00|34636.3|34631.5|34663.3|34658.5|34663.3|34658.5|34608.3|34603.5|1304
1642714500000|2022-01-20 21:35:00|34655.8|34651|34624.3|34619.5|34661.3|34656.5|34614.3|34609.5|567
1642714800000|2022-01-20 21:40:00|34626.3|34621.5|34589.8|34585|34639.8|34635|34526.8|34522|2453
1642715100000|2022-01-20 21:45:00|34587.3|34582.5|34568.8|34564|34600.3|34595.5|34560.3|34555.5|916
1642715400000|2022-01-20 21:50:00|34566.8|34562|34659.3|34654.5|34661.8|34657|34552.3|34547.5|819
1642715700000|2022-01-20 21:55:00|34658.8|34654|34647.7|34637.9|34688.3|34683.5|34639.3|34634.5|684
1642716000000|2022-01-20 22:00:00|34647.2|34637.4|34642.2|34632.4|34648.9|34639.1|34630.6|34620.8|0
1642716300000|2022-01-20 22:05:00|34642.8|34633|34655.8|34646|34655.8|34646|34639.5|34629.7|0
1642716600000|2022-01-20 22:10:00|34656.1|34646.3|34678.6|34668.8|34679.1|34669.3|34656|34646.2|0
1642716900000|2022-01-20 22:15:00|34680.9|34671.1|34694.4|34684.6|34695.1|34685.3|34680.9|34671.1|0
1642717200000|2022-01-20 22:20:00|34694.3|34684.5|34686|34676.2|34700.2|34690.4|34686|34676.2|0
1642717500000|2022-01-20 22:25:00|34686.5|34676.7|34683.9|34674.1|34686.5|34676.7|34682|34672.2|0
1642717800000|2022-01-20 22:30:00|34685|34675.2|34689|34679.2|34689.3|34679.5|34684.7|34674.9|0
1642718100000|2022-01-20 22:35:00|34688.9|34679.1|34680.1|34670.3|34688.9|34679.1|34680.1|34670.3|0
1642718400000|2022-01-20 22:40:00|34681.3|34671.5|34667.7|34657.9|34682.4|34672.6|34666.2|34656.4|0
1642718700000|2022-01-20 22:45:00|34668.8|34659|34672.4|34662.6|34674.8|34665|34667.6|34657.8|0
1642719000000|2022-01-20 22:50:00|34672.6|34662.8|34669.3|34659.5|34673.6|34663.8|34664.9|34655.1|0
1642719300000|2022-01-20 22:55:00|34669|34659.2|34665.6|34655.8|34671.5|34661.7|34662.4|34652.6|0
1642719600000|2022-01-20 23:00:00|34643.6|34633.8|34712.8|34708|34712.8|34708|34638.3|34633.5|1249
1642719900000|2022-01-20 23:05:00|34713.8|34709|34664.8|34660|34724.8|34720|34654.8|34650|581
1642720200000|2022-01-20 23:10:00|34667.3|34662.5|34660.3|34655.5|34695.8|34691|34645.3|34640.5|730
1642720500000|2022-01-20 23:15:00|34659.8|34655|34658.8|34654|34688.8|34684|34617.8|34613|1070
1642720800000|2022-01-20 23:20:00|34659.3|34654.5|34666.3|34661.5|34675.8|34671|34636.3|34631.5|510
1642721100000|2022-01-20 23:25:00|34665.8|34661|34616.8|34612|34676.8|34672|34616.8|34612|536
1642721400000|2022-01-20 23:30:00|34617.3|34612.5|34631.8|34627|34650.3|34645.5|34617.3|34612.5|407
1642721700000|2022-01-20 23:35:00|34632.3|34627.5|34674.3|34669.5|34675.8|34671|34623.8|34619|534
1642722000000|2022-01-20 23:40:00|34675.3|34670.5|34683.3|34678.5|34689.3|34684.5|34670.8|34666|347
1642722300000|2022-01-20 23:45:00|34684.3|34679.5|34693.8|34689|34704.8|34700|34680.3|34675.5|310
1642722600000|2022-01-20 23:50:00|34693.3|34688.5|34686.8|34682|34700.3|34695.5|34665.3|34660.5|407
1642722900000|2022-01-20 23:55:00|34687.3|34682.5|34701.8|34697|34709.8|34705|34679.3|34674.5|310
1642723200000|2022-01-21 00:00:00|34702.8|34698|34659.8|34655|34722.3|34717.5|34649.8|34645|791
1642723500000|2022-01-21 00:05:00|34660.3|34655.5|34673.8|34669|34685.8|34681|34640.3|34635.5|517
1642723800000|2022-01-21 00:10:00|34673.3|34668.5|34677.8|34673|34697.3|34692.5|34659.3|34654.5|332
1642724100000|2022-01-21 00:15:00|34677.3|34672.5|34666.3|34661.5|34692.8|34688|34659.3|34654.5|295
1642724400000|2022-01-21 00:20:00|34665.8|34661|34664.8|34660|34681.3|34676.5|34625.8|34621|891
1642724700000|2022-01-21 00:25:00|34662.8|34658|34670.8|34666|34690.3|34685.5|34648.8|34644|626
1642725000000|2022-01-21 00:30:00|34670.3|34665.5|34672.3|34667.5|34682.8|34678|34649.8|34645|467
1642725300000|2022-01-21 00:35:00|34671.8|34667|34665.3|34660.5|34682.3|34677.5|34655.3|34650.5|506
1642725600000|2022-01-21 00:40:00|34664.8|34660|34654.3|34649.5|34664.8|34660|34642.3|34637.5|345
1642725900000|2022-01-21 00:45:00|34653.8|34649|34662.8|34658|34670.3|34665.5|34646.3|34641.5|206
1642726200000|2022-01-21 00:50:00|34662.3|34657.5|34655.8|34651|34677.8|34673|34643.8|34639|246
1642726500000|2022-01-21 00:55:00|34656.3|34651.5|34650.8|34646|34679.8|34675|34648.3|34643.5|345
1642726800000|2022-01-21 01:00:00|34650.3|34645.5|34655.3|34650.5|34668.3|34663.5|34649.8|34645|379
1642727100000|2022-01-21 01:05:00|34655.8|34651|34586.3|34581.5|34659.3|34654.5|34576.8|34572|719
1642727400000|2022-01-21 01:10:00|34584.8|34580|34601.8|34597|34604.8|34600|34559.3|34554.5|1142
1642727700000|2022-01-21 01:15:00|34601.3|34596.5|34586.8|34582|34620.8|34616|34584.3|34579.5|380
1642728000000|2022-01-21 01:20:00|34586.3|34581.5|34646.3|34641.5|34646.8|34642|34586.3|34581.5|395
1642728300000|2022-01-21 01:25:00|34646.8|34642|34697.3|34692.5|34701.8|34697|34641.8|34637|504
1642728600000|2022-01-21 01:30:00|34697.8|34693|34681.3|34676.5|34697.8|34693|34655.3|34650.5|309
1642728900000|2022-01-21 01:35:00|34681.8|34677|34633.3|34628.5|34681.8|34677|34619.8|34615|478
1642729200000|2022-01-21 01:40:00|34632.8|34628|34601.3|34596.5|34646.8|34642|34586.8|34582|620
1642729500000|2022-01-21 01:45:00|34600.8|34596|34555.3|34550.5|34600.8|34596|34553.8|34549|581
1642729800000|2022-01-21 01:50:00|34555.8|34551|34634.3|34629.5|34634.3|34629.5|34554.3|34549.5|521
1642730100000|2022-01-21 01:55:00|34632.8|34628|34644.3|34639.5|34652.3|34647.5|34604.8|34600|530
1642730400000|2022-01-21 02:00:00|34643.8|34639|34663.3|34658.5|34669.3|34664.5|34631.3|34626.5|234
1642730700000|2022-01-21 02:05:00|34663.8|34659|34677.3|34672.5|34687.8|34683|34657.3|34652.5|338
1642731000000|2022-01-21 02:10:00|34676.8|34672|34674.3|34669.5|34681.3|34676.5|34665.3|34660.5|254
1642731300000|2022-01-21 02:15:00|34674.8|34670|34640.8|34636|34677.8|34673|34634.8|34630|325
1642731600000|2022-01-21 02:20:00|34642.3|34637.5|34655.8|34651|34660.3|34655.5|34634.8|34630|150
1642731900000|2022-01-21 02:25:00|34656.3|34651.5|34642.3|34637.5|34658.3|34653.5|34637.3|34632.5|131
1642732200000|2022-01-21 02:30:00|34642.8|34638|34626.8|34622|34650.8|34646|34626.8|34622|175
1642732500000|2022-01-21 02:35:00|34623.3|34618.5|34625.3|34620.5|34634.8|34630|34600.8|34596|627
1642732800000|2022-01-21 02:40:00|34624.8|34620|34578.3|34573.5|34624.8|34620|34573.8|34569|603
1642733100000|2022-01-21 02:45:00|34577.3|34572.5|34516.8|34512|34580.8|34576|34451.3|34446.5|3608
1642733400000|2022-01-21 02:50:00|34516.3|34511.5|34530.3|34525.5|34536.8|34532|34490.3|34485.5|996
1642733700000|2022-01-21 02:55:00|34530.8|34526|34568.8|34564|34571.8|34567|34528.8|34524|378
1642734000000|2022-01-21 03:00:00|34569.3|34564.5|34560.8|34556|34577.8|34573|34547.3|34542.5|401
1642734300000|2022-01-21 03:05:00|34560.3|34555.5|34550.8|34546|34567.3|34562.5|34540.8|34536|259
1642734600000|2022-01-21 03:10:00|34550.3|34545.5|34553.3|34548.5|34559.3|34554.5|34536.3|34531.5|399
1642734900000|2022-01-21 03:15:00|34554.3|34549.5|34560.8|34556|34578.3|34573.5|34554.3|34549.5|183
1642735200000|2022-01-21 03:20:00|34561.3|34556.5|34526.3|34521.5|34569.8|34565|34523.3|34518.5|233
1642735500000|2022-01-21 03:25:00|34525.3|34520.5|34537.8|34533|34547.3|34542.5|34522.8|34518|263
1642735800000|2022-01-21 03:30:00|34538.3|34533.5|34540.8|34536|34544.8|34540|34516.3|34511.5|378
1642736100000|2022-01-21 03:35:00|34541.3|34536.5|34512.3|34507.5|34541.3|34536.5|34505.8|34501|274
1642736400000|2022-01-21 03:40:00|34511.8|34507|34538.3|34533.5|34542.3|34537.5|34510.3|34505.5|173
1642736700000|2022-01-21 03:45:00|34537.8|34533|34531.8|34527|34543.3|34538.5|34520.8|34516|179
1642737000000|2022-01-21 03:50:00|34532.3|34527.5|34554.3|34549.5|34554.8|34550|34526.3|34521.5|264
1642737300000|2022-01-21 03:55:00|34553.8|34549|34599.8|34595|34601.3|34596.5|34551.8|34547|704
1642737600000|2022-01-21 04:00:00|34599.3|34594.5|34638.3|34633.5|34648.8|34644|34597.8|34593|835
1642737900000|2022-01-21 04:05:00|34638.8|34634|34674.3|34669.5|34680.3|34675.5|34638.8|34634|537
1642738200000|2022-01-21 04:10:00|34674.8|34670|34656.8|34652|34676.8|34672|34656.3|34651.5|331
1642738500000|2022-01-21 04:15:00|34656.3|34651.5|34637.3|34632.5|34663.8|34659|34625.8|34621|231
1642738800000|2022-01-21 04:20:00|34637.8|34633|34630.8|34626|34651.3|34646.5|34623.8|34619|107
1642739100000|2022-01-21 04:25:00|34631.3|34626.5|34639.3|34634.5|34644.8|34640|34611.8|34607|177
1642739400000|2022-01-21 04:30:00|34639.8|34635|34630.3|34625.5|34661.8|34657|34629.8|34625|181
1642739700000|2022-01-21 04:35:00|34629.8|34625|34648.3|34643.5|34655.8|34651|34629.8|34625|86
1642740000000|2022-01-21 04:40:00|34648.8|34644|34628.3|34623.5|34651.8|34647|34623.3|34618.5|113
1642740300000|2022-01-21 04:45:00|34628.8|34624|34615.8|34611|34635.3|34630.5|34605.8|34601|119
1642740600000|2022-01-21 04:50:00|34615.3|34610.5|34616.8|34612|34620.8|34616|34606.3|34601.5|108
1642740900000|2022-01-21 04:55:00|34616.3|34611.5|34619.8|34615|34638.8|34634|34613.3|34608.5|112
1642741200000|2022-01-21 05:00:00|34620.3|34615.5|34644.3|34639.5|34649.3|34644.5|34613.3|34608.5|212
1642741500000|2022-01-21 05:05:00|34643.8|34639|34654.3|34649.5|34658.8|34654|34622.3|34617.5|196
1642741800000|2022-01-21 05:10:00|34654.8|34650|34639.3|34634.5|34664.8|34660|34634.3|34629.5|103
1642742100000|2022-01-21 05:15:00|34638.8|34634|34631.8|34627|34641.8|34637|34618.3|34613.5|146
1642742400000|2022-01-21 05:20:00|34632.3|34627.5|34656.8|34652|34657.8|34653|34630.3|34625.5|177
1642742700000|2022-01-21 05:25:00|34656.3|34651.5|34628.3|34623.5|34661.3|34656.5|34628.3|34623.5|216
1642743000000|2022-01-21 05:30:00|34628.8|34624|34658.8|34654|34666.3|34661.5|34628.8|34624|256
1642743300000|2022-01-21 05:35:00|34658.3|34653.5|34667.3|34662.5|34670.8|34666|34657.3|34652.5|164
1642743600000|2022-01-21 05:40:00|34666.8|34662|34688.8|34684|34700.3|34695.5|34658.8|34654|418
1642743900000|2022-01-21 05:45:00|34689.3|34684.5|34697.3|34692.5|34711.8|34707|34689.3|34684.5|307
1642744200000|2022-01-21 05:50:00|34698.8|34694|34697.3|34692.5|34708.8|34704|34690.8|34686|177
1642744500000|2022-01-21 05:55:00|34697.8|34693|34691.3|34686.5|34704.8|34700|34673.8|34669|212
1642744800000|2022-01-21 06:00:00|34691.8|34687|34666.3|34661.5|34695.8|34691|34656.3|34651.5|224
1642745100000|2022-01-21 06:05:00|34666.8|34662|34663.8|34659|34668.3|34663.5|34648.8|34644|116
1642745400000|2022-01-21 06:10:00|34663.3|34658.5|34669.8|34665|34681.3|34676.5|34663.3|34658.5|346
1642745700000|2022-01-21 06:15:00|34670.3|34665.5|34676.3|34671.5|34690.3|34685.5|34667.3|34662.5|82
1642746000000|2022-01-21 06:20:00|34674.8|34670|34707.8|34703|34709.8|34705|34672.3|34667.5|146
1642746300000|2022-01-21 06:25:00|34708.3|34703.5|34701.3|34696.5|34720.8|34716|34693.3|34688.5|250
1642746600000|2022-01-21 06:30:00|34700.8|34696|34738.8|34734|34742.8|34738|34700.8|34696|380
1642746900000|2022-01-21 06:35:00|34739.3|34734.5|34746.3|34741.5|34750.8|34746|34721.3|34716.5|277
1642747200000|2022-01-21 06:40:00|34745.8|34741|34737.3|34732.5|34761.8|34757|34735.8|34731|247
1642747500000|2022-01-21 06:45:00|34737.8|34733|34736.3|34731.5|34760.8|34756|34730.3|34725.5|380
1642747800000|2022-01-21 06:50:00|34736.8|34732|34709.8|34705|34736.8|34732|34701.8|34697|281
1642748100000|2022-01-21 06:55:00|34709.3|34704.5|34718.8|34714|34729.8|34725|34706.8|34702|154
1642748400000|2022-01-21 07:00:00|34718.2|34714.6|34675.7|34672.1|34721.2|34717.6|34673.7|34670.1|392
1642748700000|2022-01-21 07:05:00|34675.2|34671.6|34740.2|34736.6|34748.2|34744.6|34666.2|34662.6|429
1642749000000|2022-01-21 07:10:00|34738.2|34734.6|34758.2|34754.6|34762.2|34758.6|34729.7|34726.1|520
1642749300000|2022-01-21 07:15:00|34759.2|34755.6|34743.2|34739.6|34762.2|34758.6|34737.7|34734.1|379
1642749600000|2022-01-21 07:20:00|34743.7|34740.1|34781.2|34777.6|34789.2|34785.6|34739.7|34736.1|863
1642749900000|2022-01-21 07:25:00|34780.2|34776.6|34801.2|34797.6|34806.2|34802.6|34776.7|34773.1|718
1642750200000|2022-01-21 07:30:00|34800.7|34797.1|34762.2|34758.6|34805.2|34801.6|34761.2|34757.6|728
1642750500000|2022-01-21 07:35:00|34761.7|34758.1|34740.2|34736.6|34777.7|34774.1|34736.2|34732.6|795
1642750800000|2022-01-21 07:40:00|34739.7|34736.1|34750.2|34746.6|34768.2|34764.6|34738.2|34734.6|483
1642751100000|2022-01-21 07:45:00|34749.7|34746.1|34768.2|34764.6|34771.7|34768.1|34739.2|34735.6|281
1642751400000|2022-01-21 07:50:00|34767.7|34764.1|34766.2|34762.6|34786.2|34782.6|34764.2|34760.6|467
1642751700000|2022-01-21 07:55:00|34767.2|34763.6|34759.7|34756.1|34769.2|34765.6|34742.7|34739.1|455
1642752000000|2022-01-21 08:00:00|34759.2|34755.6|34756.2|34752.6|34763.7|34760.1|34728.2|34724.6|1254
1642752300000|2022-01-21 08:05:00|34757.2|34753.6|34756.2|34752.6|34791.2|34787.6|34750.7|34747.1|819
1642752600000|2022-01-21 08:10:00|34755.7|34752.1|34684.7|34681.1|34759.2|34755.6|34684.2|34680.6|875
1642752900000|2022-01-21 08:15:00|34685.2|34681.6|34683.2|34679.6|34713.7|34710.1|34670.2|34666.6|1100
1642753200000|2022-01-21 08:20:00|34683.7|34680.1|34692.2|34688.6|34699.2|34695.6|34665.7|34662.1|819
1642753500000|2022-01-21 08:25:00|34693.2|34689.6|34735.7|34732.1|34736.7|34733.1|34684.2|34680.6|679
1642753800000|2022-01-21 08:30:00|34736.2|34732.6|34760.2|34756.6|34766.2|34762.6|34713.2|34709.6|670
1642754100000|2022-01-21 08:35:00|34759.7|34756.1|34728.2|34724.6|34772.2|34768.6|34721.2|34717.6|628
1642754400000|2022-01-21 08:40:00|34728.7|34725.1|34723.7|34720.1|34739.2|34735.6|34715.2|34711.6|518
1642754700000|2022-01-21 08:45:00|34723.2|34719.6|34710.2|34706.6|34729.2|34725.6|34683.2|34679.6|518
1642755000000|2022-01-21 08:50:00|34711.2|34707.6|34752.7|34749.1|34755.2|34751.6|34700.2|34696.6|364
1642755300000|2022-01-21 08:55:00|34753.2|34749.6|34771.7|34768.1|34781.7|34778.1|34748.2|34744.6|1165
1642755600000|2022-01-21 09:00:00|34773.2|34769.6|34747.2|34743.6|34775.2|34771.6|34728.2|34724.6|937
1642755900000|2022-01-21 09:05:00|34746.7|34743.1|34717.2|34713.6|34767.2|34763.6|34710.7|34707.1|549
1642756200000|2022-01-21 09:10:00|34717.7|34714.1|34709.2|34705.6|34727.2|34723.6|34701.2|34697.6|617
1642756500000|2022-01-21 09:15:00|34709.7|34706.1|34713.2|34709.6|34719.7|34716.1|34694.2|34690.6|292
1642756800000|2022-01-21 09:20:00|34713.7|34710.1|34734.7|34731.1|34742.7|34739.1|34708.2|34704.6|568
1642757100000|2022-01-21 09:25:00|34734.2|34730.6|34758.2|34754.6|34760.2|34756.6|34733.2|34729.6|401
1642757400000|2022-01-21 09:30:00|34757.7|34754.1|34740.2|34736.6|34770.2|34766.6|34739.7|34736.1|653
1642757700000|2022-01-21 09:35:00|34740.7|34737.1|34730.7|34727.1|34752.7|34749.1|34720.2|34716.6|374
1642758000000|2022-01-21 09:40:00|34731.2|34727.6|34747.2|34743.6|34762.2|34758.6|34721.2|34717.6|363
1642758300000|2022-01-21 09:45:00|34746.7|34743.1|34762.2|34758.6|34762.2|34758.6|34746.7|34743.1|328
1642758600000|2022-01-21 09:50:00|34761.7|34758.1|34776.2|34772.6|34792.2|34788.6|34755.7|34752.1|964
1642758900000|2022-01-21 09:55:00|34775.7|34772.1|34777.2|34773.6|34788.2|34784.6|34774.2|34770.6|571
1642759200000|2022-01-21 10:00:00|34776.7|34773.1|34759.2|34755.6|34783.2|34779.6|34752.2|34748.6|446
1642759500000|2022-01-21 10:05:00|34759.7|34756.1|34749.2|34745.6|34775.7|34772.1|34748.7|34745.1|269
1642759800000|2022-01-21 10:10:00|34748.7|34745.1|34738.2|34734.6|34758.2|34754.6|34737.2|34733.6|260
1642760100000|2022-01-21 10:15:00|34737.7|34734.1|34788.7|34785.1|34798.2|34794.6|34737.2|34733.6|478
1642760400000|2022-01-21 10:20:00|34789.2|34785.6|34781.7|34778.1|34805.2|34801.6|34779.2|34775.6|282
1642760700000|2022-01-21 10:25:00|34781.2|34777.6|34782.2|34778.6|34789.2|34785.6|34776.2|34772.6|234
1642761000000|2022-01-21 10:30:00|34781.7|34778.1|34781.2|34777.6|34786.2|34782.6|34770.7|34767.1|184
1642761300000|2022-01-21 10:35:00|34780.7|34777.1|34787.2|34783.6|34799.2|34795.6|34779.7|34776.1|193
1642761600000|2022-01-21 10:40:00|34787.7|34784.1|34798.7|34795.1|34799.7|34796.1|34784.2|34780.6|175
1642761900000|2022-01-21 10:45:00|34799.2|34795.6|34791.2|34787.6|34801.2|34797.6|34772.7|34769.1|253
1642762200000|2022-01-21 10:50:00|34791.7|34788.1|34775.2|34771.6|34797.2|34793.6|34774.7|34771.1|340
1642762500000|2022-01-21 10:55:00|34775.7|34772.1|34790.7|34787.1|34794.2|34790.6|34770.2|34766.6|525
1642762800000|2022-01-21 11:00:00|34790.2|34786.6|34772.2|34768.6|34790.2|34786.6|34760.2|34756.6|377
1642763100000|2022-01-21 11:05:00|34773.2|34769.6|34730.2|34726.6|34780.2|34776.6|34717.2|34713.6|1330
1642763400000|2022-01-21 11:10:00|34729.7|34726.1|34718.7|34715.1|34738.2|34734.6|34712.2|34708.6|451
1642763700000|2022-01-21 11:15:00|34718.2|34714.6|34680.2|34676.6|34721.7|34718.1|34667.2|34663.6|1151
1642764000000|2022-01-21 11:20:00|34680.7|34677.1|34653.7|34650.1|34695.7|34692.1|34653.2|34649.6|485
1642764300000|2022-01-21 11:25:00|34654.2|34650.6|34675.2|34671.6|34678.2|34674.6|34646.2|34642.6|591
1642764600000|2022-01-21 11:30:00|34674.7|34671.1|34647.2|34643.6|34676.2|34672.6|34641.2|34637.6|800
1642764900000|2022-01-21 11:35:00|34646.7|34643.1|34696.2|34692.6|34703.7|34700.1|34645.7|34642.1|1001
1642765200000|2022-01-21 11:40:00|34695.7|34692.1|34678.7|34675.1|34697.2|34693.6|34664.2|34660.6|388
1642765500000|2022-01-21 11:45:00|34678.2|34674.6|34660.7|34657.1|34680.2|34676.6|34647.2|34643.6|408
1642765800000|2022-01-21 11:50:00|34660.2|34656.6|34662.2|34658.6|34671.2|34667.6|34647.2|34643.6|287
1642766100000|2022-01-21 11:55:00|34662.7|34659.1|34688.2|34684.6|34700.2|34696.6|34657.2|34653.6|855
1642766400000|2022-01-21 12:00:00|34688.7|34685.1|34657.2|34653.6|34698.2|34694.6|34651.2|34647.6|662
1642766700000|2022-01-21 12:05:00|34656.7|34653.1|34619.2|34615.6|34664.2|34660.6|34608.2|34604.6|1068
1642767000000|2022-01-21 12:10:00|34620.2|34616.6|34618.2|34614.6|34628.7|34625.1|34590.2|34586.6|975
1642767300000|2022-01-21 12:15:00|34618.7|34615.1|34650.7|34647.1|34664.2|34660.6|34615.7|34612.1|1107
1642767600000|2022-01-21 12:20:00|34652.2|34648.6|34671.2|34667.6|34678.2|34674.6|34650.7|34647.1|832
1642767900000|2022-01-21 12:25:00|34670.7|34667.1|34637.2|34633.6|34670.7|34667.1|34634.7|34631.1|670
1642768200000|2022-01-21 12:30:00|34637.7|34634.1|34625.7|34622.1|34642.2|34638.6|34606.7|34603.1|726
1642768500000|2022-01-21 12:35:00|34626.2|34622.6|34664.2|34660.6|34667.7|34664.1|34619.2|34615.6|739
1642768800000|2022-01-21 12:40:00|34663.7|34660.1|34631.7|34628.1|34664.2|34660.6|34627.2|34623.6|263
1642769100000|2022-01-21 12:45:00|34632.2|34628.6|34631.2|34627.6|34648.2|34644.6|34619.2|34615.6|513
1642769400000|2022-01-21 12:50:00|34630.2|34626.6|34608.7|34605.1|34649.2|34645.6|34606.2|34602.6|485
1642769700000|2022-01-21 12:55:00|34608.2|34604.6|34627.2|34623.6|34633.2|34629.6|34590.7|34587.1|791
1642770000000|2022-01-21 13:00:00|34626.7|34623.1|34610.2|34606.6|34633.2|34629.6|34604.7|34601.1|586
1642770300000|2022-01-21 13:05:00|34610.7|34607.1|34640.2|34636.6|34642.7|34639.1|34610.7|34607.1|607
1642770600000|2022-01-21 13:10:00|34640.7|34637.1|34626.7|34623.1|34645.2|34641.6|34607.7|34604.1|791
1642770900000|2022-01-21 13:15:00|34625.2|34621.6|34648.7|34645.1|34648.7|34645.1|34603.7|34600.1|1278
1642771200000|2022-01-21 13:20:00|34651.2|34647.6|34651.2|34647.6|34672.7|34669.1|34641.2|34637.6|1213
1642771500000|2022-01-21 13:25:00|34651.7|34648.1|34636.2|34632.6|34660.7|34657.1|34634.2|34630.6|350
1642771800000|2022-01-21 13:30:00|34638.2|34634.6|34611.2|34607.6|34647.7|34644.1|34610.2|34606.6|524
1642772100000|2022-01-21 13:35:00|34610.7|34607.1|34661.2|34657.6|34664.7|34661.1|34607.2|34603.6|784
1642772400000|2022-01-21 13:40:00|34659.7|34656.1|34647.2|34643.6|34662.2|34658.6|34625.2|34621.6|638
1642772700000|2022-01-21 13:45:00|34646.7|34643.1|34636.2|34632.6|34649.2|34645.6|34631.2|34627.6|226
1642773000000|2022-01-21 13:50:00|34636.7|34633.1|34628.2|34624.6|34649.2|34645.6|34622.7|34619.1|444
1642773300000|2022-01-21 13:55:00|34627.7|34624.1|34629.2|34625.6|34633.2|34629.6|34614.7|34611.1|440
1642773600000|2022-01-21 14:00:00|34630.2|34626.6|34623.2|34619.6|34649.7|34646.1|34622.2|34618.6|740
1642773900000|2022-01-21 14:05:00|34623.7|34620.1|34557.2|34553.6|34623.7|34620.1|34552.2|34548.6|1445
1642774200000|2022-01-21 14:10:00|34556.7|34553.1|34570.2|34566.6|34573.2|34569.6|34545.7|34542.1|899
1642774500000|2022-01-21 14:15:00|34570.7|34567.1|34562.2|34558.6|34583.2|34579.6|34552.2|34548.6|773
1642774800000|2022-01-21 14:20:00|34561.2|34557.6|34598.2|34594.6|34600.2|34596.6|34552.7|34549.1|954
1642775100000|2022-01-21 14:25:00|34597.7|34594.1|34716.7|34713.1|34723.2|34719.6|34597.7|34594.1|3866
1642775400000|2022-01-21 14:30:00|34716.1|34713.7|34762.6|34760.2|34773.6|34771.2|34615.6|34613.2|10446
1642775700000|2022-01-21 14:35:00|34766.6|34764.2|34682.6|34680.2|34782.1|34779.7|34668.6|34666.2|6946
1642776000000|2022-01-21 14:40:00|34680.6|34678.2|34626.6|34624.2|34703.6|34701.2|34617.1|34614.7|6120
1642776300000|2022-01-21 14:45:00|34625.1|34622.7|34731.6|34729.2|34744.6|34742.2|34602.6|34600.2|6243
1642776600000|2022-01-21 14:50:00|34730.6|34728.2|34647.6|34645.2|34753.6|34751.2|34641.6|34639.2|3463
1642776900000|2022-01-21 14:55:00|34639.1|34636.7|34652.6|34650.2|34670.6|34668.2|34601.1|34598.7|2892
1642777200000|2022-01-21 15:00:00|34649.1|34646.7|34611.6|34609.2|34698.6|34696.2|34595.1|34592.7|5501
1642777500000|2022-01-21 15:05:00|34610.1|34607.7|34614.6|34612.2|34700.1|34697.7|34604.6|34602.2|5371
1642777800000|2022-01-21 15:10:00|34614.4|34612|34529.4|34527|34614.4|34612|34518.9|34516.5|6275
1642778100000|2022-01-21 15:15:00|34526.9|34524.5|34540.4|34538|34588.4|34586|34524.4|34522|3144
1642778400000|2022-01-21 15:20:00|34540.9|34538.5|34542.4|34540|34559.4|34557|34446.9|34444.5|5351
1642778700000|2022-01-21 15:25:00|34539.4|34537|34585.4|34583|34649.4|34647|34530.4|34528|4279
1642779000000|2022-01-21 15:30:00|34587.4|34585|34746.4|34744|34767.4|34765|34554.4|34552|4443
1642779300000|2022-01-21 15:35:00|34743.4|34741|34671.4|34669|34796.4|34794|34671.4|34669|4166
1642779600000|2022-01-21 15:40:00|34669.9|34667.5|34700.4|34698|34703.4|34701|34622.4|34620|4687
1642779900000|2022-01-21 15:45:00|34697.9|34695.5|34751.9|34749.5|34756.9|34754.5|34647.4|34645|3213
1642780200000|2022-01-21 15:50:00|34750.4|34748|34816.4|34814|34852.4|34850|34749.4|34747|7413
1642780500000|2022-01-21 15:55:00|34808.4|34806|34784.9|34782.5|34839.4|34837|34732.9|34730.5|3816
1642780800000|2022-01-21 16:00:00|34792.4|34790|34735.4|34733|34798.4|34796|34714.9|34712.5|3253
1642781100000|2022-01-21 16:05:00|34734.4|34732|34825.4|34823|34845.4|34843|34729.4|34727|3134
1642781400000|2022-01-21 16:10:00|34824.4|34822|34771.4|34769|34828.9|34826.5|34749.9|34747.5|2827
1642781700000|2022-01-21 16:15:00|34777.4|34775|34809.4|34807|34826.4|34824|34768.4|34766|2275
1642782000000|2022-01-21 16:20:00|34808.4|34806|34856.4|34854|34896.4|34894|34787.9|34785.5|2398
1642782300000|2022-01-21 16:25:00|34853.4|34851|34841.4|34839|34861.9|34859.5|34804.4|34802|2367
1642782600000|2022-01-21 16:30:00|34836.9|34834.5|34810.9|34808.5|34836.9|34834.5|34755.9|34753.5|2229
1642782900000|2022-01-21 16:35:00|34811.4|34809|34704.4|34702|34827.4|34825|34700.4|34698|2501
1642783200000|2022-01-21 16:40:00|34707.4|34705|34704.4|34702|34715.4|34713|34671.9|34669.5|2075
1642783500000|2022-01-21 16:45:00|34706.4|34704|34651.4|34649|34720.4|34718|34626.9|34624.5|1812
1642783800000|2022-01-21 16:50:00|34652.4|34650|34614.4|34612|34685.4|34683|34596.4|34594|2099
1642784100000|2022-01-21 16:55:00|34614.9|34612.5|34662.4|34660|34676.4|34674|34611.4|34609|1529
1642784400000|2022-01-21 17:00:00|34656.4|34654|34610.4|34608|34665.4|34663|34582.4|34580|2362
1642784700000|2022-01-21 17:05:00|34611.4|34609|34611.9|34609.5|34660.4|34658|34596.9|34594.5|2304
1642785000000|2022-01-21 17:10:00|34611.4|34609|34588.4|34586|34622.9|34620.5|34556.4|34554|3077
1642785300000|2022-01-21 17:15:00|34588.9|34586.5|34582.9|34580.5|34624.4|34622|34559.4|34557|2038
1642785600000|2022-01-21 17:20:00|34583.4|34581|34615.4|34613|34617.9|34615.5|34556.9|34554.5|1564
1642785900000|2022-01-21 17:25:00|34613.9|34611.5|34608.4|34606|34647.4|34645|34592.4|34590|1271
1642786200000|2022-01-21 17:30:00|34607.9|34605.5|34605.4|34603|34620.4|34618|34576.4|34574|1631
1642786500000|2022-01-21 17:35:00|34604.4|34602|34583.4|34581|34642.4|34640|34524.9|34522.5|2518
1642786800000|2022-01-21 17:40:00|34584.9|34582.5|34560.9|34558.5|34617.4|34615|34548.9|34546.5|2095
1642787100000|2022-01-21 17:45:00|34561.9|34559.5|34509.9|34507.5|34601.9|34599.5|34502.9|34500.5|2451
1642787400000|2022-01-21 17:50:00|34511.9|34509.5|34529.9|34527.5|34557.9|34555.5|34496.4|34494|2030
1642787700000|2022-01-21 17:55:00|34530.9|34528.5|34535.9|34533.5|34560.9|34558.5|34492.9|34490.5|2268
1642788000000|2022-01-21 18:00:00|34533.9|34531.5|34528.9|34526.5|34574.9|34572.5|34514.4|34512|1729
1642788300000|2022-01-21 18:05:00|34527.9|34525.5|34531.9|34529.5|34558.9|34556.5|34517.9|34515.5|1899
1642788600000|2022-01-21 18:10:00|34533.4|34531|34615.9|34613.5|34626.9|34624.5|34531.9|34529.5|1918
1642788900000|2022-01-21 18:15:00|34616.4|34614|34537.4|34535|34617.9|34615.5|34520.4|34518|1428
1642789200000|2022-01-21 18:20:00|34535.9|34533.5|34476.9|34474.5|34538.9|34536.5|34462.4|34460|2457
1642789500000|2022-01-21 18:25:00|34476.4|34474|34492.4|34490|34518.9|34516.5|34450.9|34448.5|2149
1642789800000|2022-01-21 18:30:00|34493.4|34491|34530.9|34528.5|34552.9|34550.5|34475.9|34473.5|2191
1642790100000|2022-01-21 18:35:00|34530.4|34528|34559.4|34557|34589.9|34587.5|34502.9|34500.5|2080
1642790400000|2022-01-21 18:40:00|34558.4|34556|34575.4|34573|34597.9|34595.5|34543.9|34541.5|1915
1642790700000|2022-01-21 18:45:00|34577.4|34575|34575.9|34573.5|34591.9|34589.5|34530.9|34528.5|2066
1642791000000|2022-01-21 18:50:00|34576.4|34574|34580.4|34578|34624.9|34622.5|34551.4|34549|2062
1642791300000|2022-01-21 18:55:00|34579.9|34577.5|34509.9|34507.5|34588.4|34586|34485.4|34483|1776
1642791600000|2022-01-21 19:00:00|34509.4|34507|34539.4|34537|34545.4|34543|34498.9|34496.5|2116
1642791900000|2022-01-21 19:05:00|34538.4|34536|34521.9|34519.5|34588.9|34586.5|34515.9|34513.5|1435
1642792200000|2022-01-21 19:10:00|34522.4|34520|34519.9|34517.5|34542.9|34540.5|34496.9|34494.5|1640
1642792500000|2022-01-21 19:15:00|34519.4|34517|34508.9|34506.5|34551.4|34549|34500.9|34498.5|1437
1642792800000|2022-01-21 19:20:00|34509.4|34507|34546.9|34544.5|34552.9|34550.5|34481.9|34479.5|1440
1642793100000|2022-01-21 19:25:00|34547.4|34545|34445.9|34443.5|34548.9|34546.5|34438.4|34436|2008
1642793400000|2022-01-21 19:30:00|34441.9|34439.5|34466.4|34464|34472.9|34470.5|34423.9|34421.5|1796
1642793700000|2022-01-21 19:35:00|34466.9|34464.5|34489.9|34487.5|34500.9|34498.5|34432.4|34430|1702
1642794000000|2022-01-21 19:40:00|34489.4|34487|34462.9|34460.5|34515.4|34513|34456.4|34454|1226
1642794300000|2022-01-21 19:45:00|34463.4|34461|34471.9|34469.5|34482.9|34480.5|34448.9|34446.5|1109
1642794600000|2022-01-21 19:50:00|34472.4|34470|34426.9|34424.5|34472.9|34470.5|34412.4|34410|1667
1642794900000|2022-01-21 19:55:00|34426.4|34424|34344.4|34342|34436.9|34434.5|34335.4|34333|3278
1642795200000|2022-01-21 20:00:00|34343.9|34341.5|34348.9|34346.5|34390.4|34388|34326.9|34324.5|2531
1642795500000|2022-01-21 20:05:00|34348.4|34346|34300.9|34298.5|34355.4|34353|34282.9|34280.5|2501
1642795800000|2022-01-21 20:10:00|34299.9|34297.5|34304.4|34302|34316.9|34314.5|34264.9|34262.5|2185
1642796100000|2022-01-21 20:15:00|34304.9|34302.5|34355.9|34353.5|34393.9|34391.5|34278.9|34276.5|2453
1642796400000|2022-01-21 20:20:00|34356|34353.6|34311|34308.6|34356|34353.6|34285.5|34283.1|2233
1642796700000|2022-01-21 20:25:00|34312|34309.6|34254.5|34252.1|34320|34317.6|34225|34222.6|2500
1642797000000|2022-01-21 20:30:00|34255|34252.6|34290.5|34288.1|34325|34322.6|34250|34247.6|2934
1642797300000|2022-01-21 20:35:00|34290|34287.6|34339|34336.6|34343|34340.6|34277|34274.6|2521
1642797600000|2022-01-21 20:40:00|34338.5|34336.1|34363.5|34361.1|34440|34437.6|34335|34332.6|3599
1642797900000|2022-01-21 20:45:00|34363|34360.6|34387.5|34385.1|34414.5|34412.1|34326|34323.6|2657
1642798200000|2022-01-21 20:50:00|34387|34384.6|34295|34292.6|34397|34394.6|34282.5|34280.1|4616
1642798500000|2022-01-21 20:55:00|34296|34293.6|34247|34244.6|34372.5|34370.1|34242.5|34240.1|5776
1642798800000|2022-01-21 21:00:00|34248.2|34243.4|34275.7|34270.9|34291.7|34286.9|34235.2|34230.4|2681
1642799100000|2022-01-21 21:05:00|34275.2|34270.4|34242.7|34237.9|34284.2|34279.4|34237.7|34232.9|904
1642799400000|2022-01-21 21:10:00|34242.2|34237.4|34240.2|34235.4|34254.7|34249.9|34221.2|34216.4|815
1642799700000|2022-01-21 21:15:00|34241.7|34236.9|34257.7|34252.9|34259.2|34254.4|34234.2|34229.4|505
1642800000000|2022-01-21 21:20:00|34258.2|34253.4|34243.2|34238.4|34259.7|34254.9|34238.7|34233.9|330
1642800300000|2022-01-21 21:25:00|34243.7|34238.9|34232.7|34227.9|34248.7|34243.9|34232.7|34227.9|169
1642800600000|2022-01-21 21:30:00|34232.2|34227.4|34242.7|34237.9|34250.2|34245.4|34231.2|34226.4|194
1642800900000|2022-01-21 21:35:00|34242.2|34237.4|34235.7|34230.9|34245.7|34240.9|34229.2|34224.4|187
1642801200000|2022-01-21 21:40:00|34236.2|34231.4|34238.7|34233.9|34243.2|34238.4|34224.2|34219.4|188
1642801500000|2022-01-21 21:45:00|34239.2|34234.4|34235.2|34230.4|34244.7|34239.9|34233.2|34228.4|130
1642801800000|2022-01-21 21:50:00|34235.7|34230.9|34250.7|34245.9|34252.2|34247.4|34228.7|34223.9|372
1642802100000|2022-01-21 21:55:00|34251.2|34246.4|34231.3|34221.5|34251.2|34246.4|34223.2|34218.4|132
1642978800000|2022-01-23 23:00:00|34297.2|34292.4|34272.7|34267.9|34316.2|34311.4|34263.7|34258.9|1018
1642979100000|2022-01-23 23:05:00|34269.2|34264.4|34322.2|34317.4|34339.7|34334.9|34259.2|34254.4|452
1642979400000|2022-01-23 23:10:00|34321.7|34316.9|34324.7|34319.9|34343.2|34338.4|34299.7|34294.9|285
1642979700000|2022-01-23 23:15:00|34325.2|34320.4|34383.7|34378.9|34386.7|34381.9|34324.7|34319.9|421
1642980000000|2022-01-23 23:20:00|34384.2|34379.4|34370.2|34365.4|34398.2|34393.4|34368.2|34363.4|473
1642980300000|2022-01-23 23:25:00|34369.2|34364.4|34349.7|34344.9|34380.7|34375.9|34348.2|34343.4|412
1642980600000|2022-01-23 23:30:00|34356.2|34351.4|34378.7|34373.9|34398.2|34393.4|34348.2|34343.4|710
1642980900000|2022-01-23 23:35:00|34378.2|34373.4|34387.7|34382.9|34405.7|34400.9|34378.2|34373.4|294
1642981200000|2022-01-23 23:40:00|34385.7|34380.9|34394.2|34389.4|34399.2|34394.4|34375.7|34370.9|254
1642981500000|2022-01-23 23:45:00|34393.7|34388.9|34379.2|34374.4|34400.2|34395.4|34372.7|34367.9|377
1642981800000|2022-01-23 23:50:00|34379.7|34374.9|34399.7|34394.9|34413.7|34408.9|34374.7|34369.9|417
1642982100000|2022-01-23 23:55:00|34399.2|34394.4|34418.7|34413.9|34419.7|34414.9|34390.7|34385.9|365
1642982400000|2022-01-24 00:00:00|34418.2|34413.4|34413.7|34408.9|34427.2|34422.4|34399.2|34394.4|436
1642982700000|2022-01-24 00:05:00|34414.2|34409.4|34383.7|34378.9|34414.7|34409.9|34383.2|34378.4|355
1642983000000|2022-01-24 00:10:00|34384.2|34379.4|34390.7|34385.9|34396.7|34391.9|34380.7|34375.9|282
1642983300000|2022-01-24 00:15:00|34391.2|34386.4|34401.7|34396.9|34424.7|34419.9|34386.7|34381.9|423
1642983600000|2022-01-24 00:20:00|34401.2|34396.4|34408.7|34403.9|34416.2|34411.4|34396.2|34391.4|147
1642983900000|2022-01-24 00:25:00|34408.2|34403.4|34430.7|34425.9|34441.7|34436.9|34405.7|34400.9|327
1642984200000|2022-01-24 00:30:00|34430.2|34425.4|34407.7|34402.9|34430.2|34425.4|34405.2|34400.4|173
1642984500000|2022-01-24 00:35:00|34408.2|34403.4|34373.2|34368.4|34413.7|34408.9|34368.2|34363.4|456
1642984800000|2022-01-24 00:40:00|34372.7|34367.9|34390.7|34385.9|34406.7|34401.9|34359.7|34354.9|660
1642985100000|2022-01-24 00:45:00|34391.2|34386.4|34417.7|34412.9|34418.2|34413.4|34379.7|34374.9|446
1642985400000|2022-01-24 00:50:00|34417.2|34412.4|34415.7|34410.9|34432.7|34427.9|34404.7|34399.9|473
1642985700000|2022-01-24 00:55:00|34415.2|34410.4|34423.7|34418.9|34446.7|34441.9|34409.2|34404.4|369
1642986000000|2022-01-24 01:00:00|34424.7|34419.9|34469.7|34464.9|34480.7|34475.9|34407.2|34402.4|709
1642986300000|2022-01-24 01:05:00|34470.2|34465.4|34471.7|34466.9|34485.2|34480.4|34449.7|34444.9|715
1642986600000|2022-01-24 01:10:00|34472.2|34467.4|34453.7|34448.9|34478.2|34473.4|34451.7|34446.9|287
1642986900000|2022-01-24 01:15:00|34454.2|34449.4|34489.2|34484.4|34501.7|34496.9|34437.2|34432.4|781
1642987200000|2022-01-24 01:20:00|34488.7|34483.9|34476.7|34471.9|34493.2|34488.4|34472.7|34467.9|490
1642987500000|2022-01-24 01:25:00|34477.2|34472.4|34485.2|34480.4|34487.7|34482.9|34467.7|34462.9|327
1642987800000|2022-01-24 01:30:00|34484.7|34479.9|34488.7|34483.9|34498.7|34493.9|34461.2|34456.4|537
1642988100000|2022-01-24 01:35:00|34487.7|34482.9|34485.7|34480.9|34508.7|34503.9|34483.2|34478.4|382
1642988400000|2022-01-24 01:40:00|34484.7|34479.9|34472.2|34467.4|34500.7|34495.9|34466.2|34461.4|185
1642988700000|2022-01-24 01:45:00|34472.7|34467.9|34505.7|34500.9|34507.7|34502.9|34457.2|34452.4|362
1642989000000|2022-01-24 01:50:00|34506.2|34501.4|34508.7|34503.9|34521.2|34516.4|34489.7|34484.9|538
1642989300000|2022-01-24 01:55:00|34509.2|34504.4|34504.7|34499.9|34524.2|34519.4|34493.2|34488.4|291
1642989600000|2022-01-24 02:00:00|34505.2|34500.4|34487.7|34482.9|34524.2|34519.4|34482.2|34477.4|333
1642989900000|2022-01-24 02:05:00|34486.7|34481.9|34489.7|34484.9|34500.7|34495.9|34480.2|34475.4|331
1642990200000|2022-01-24 02:10:00|34490.2|34485.4|34494.2|34489.4|34500.2|34495.4|34480.7|34475.9|218
1642990500000|2022-01-24 02:15:00|34493.7|34488.9|34467.7|34462.9|34513.2|34508.4|34462.2|34457.4|535
1642990800000|2022-01-24 02:20:00|34466.7|34461.9|34460.7|34455.9|34480.7|34475.9|34458.2|34453.4|123
1642991100000|2022-01-24 02:25:00|34461.2|34456.4|34467.7|34462.9|34472.2|34467.4|34451.2|34446.4|212
1642991400000|2022-01-24 02:30:00|34468.2|34463.4|34472.2|34467.4|34485.7|34480.9|34466.2|34461.4|192
1642991700000|2022-01-24 02:35:00|34471.7|34466.9|34496.7|34491.9|34496.7|34491.9|34465.2|34460.4|194
1642992000000|2022-01-24 02:40:00|34496.2|34491.4|34500.7|34495.9|34502.7|34497.9|34475.7|34470.9|279
1642992300000|2022-01-24 02:45:00|34500.2|34495.4|34494.7|34489.9|34514.7|34509.9|34494.7|34489.9|275
1642992600000|2022-01-24 02:50:00|34494.2|34489.4|34478.7|34473.9|34494.2|34489.4|34471.7|34466.9|315
1642992900000|2022-01-24 02:55:00|34479.2|34474.4|34468.2|34463.4|34483.7|34478.9|34466.2|34461.4|105
1642993200000|2022-01-24 03:00:00|34467.7|34462.9|34481.7|34476.9|34488.2|34483.4|34457.2|34452.4|275
1642993500000|2022-01-24 03:05:00|34481.2|34476.4|34482.7|34477.9|34485.2|34480.4|34474.7|34469.9|142
1642993800000|2022-01-24 03:10:00|34483.2|34478.4|34495.7|34490.9|34507.2|34502.4|34482.2|34477.4|203
1642994100000|2022-01-24 03:15:00|34496.2|34491.4|34490.2|34485.4|34502.2|34497.4|34489.2|34484.4|79
1642994400000|2022-01-24 03:20:00|34490.7|34485.9|34494.2|34489.4|34494.7|34489.9|34484.2|34479.4|35
1642994700000|2022-01-24 03:25:00|34495.2|34490.4|34503.7|34498.9|34520.2|34515.4|34492.7|34487.9|301
1642995000000|2022-01-24 03:30:00|34503.2|34498.4|34500.2|34495.4|34515.2|34510.4|34495.7|34490.9|98
1642995300000|2022-01-24 03:35:00|34499.7|34494.9|34511.2|34506.4|34514.2|34509.4|34496.7|34491.9|117
1642995600000|2022-01-24 03:40:00|34510.7|34505.9|34500.7|34495.9|34513.2|34508.4|34498.7|34493.9|114
1642995900000|2022-01-24 03:45:00|34500.2|34495.4|34506.7|34501.9|34509.2|34504.4|34499.7|34494.9|64
1642996200000|2022-01-24 03:50:00|34507.2|34502.4|34517.7|34512.9|34518.2|34513.4|34506.7|34501.9|82
1642996500000|2022-01-24 03:55:00|34518.2|34513.4|34496.2|34491.4|34520.2|34515.4|34495.7|34490.9|97
1642996800000|2022-01-24 04:00:00|34496.7|34491.9|34514.7|34509.9|34517.7|34512.9|34495.7|34490.9|87
1642997100000|2022-01-24 04:05:00|34515.2|34510.4|34504.7|34499.9|34522.7|34517.9|34502.7|34497.9|78
1642997400000|2022-01-24 04:10:00|34505.2|34500.4|34504.7|34499.9|34514.2|34509.4|34499.7|34494.9|45
1642997700000|2022-01-24 04:15:00|34505.2|34500.4|34502.7|34497.9|34511.7|34506.9|34500.7|34495.9|32
1642998000000|2022-01-24 04:20:00|34502.2|34497.4|34492.7|34487.9|34510.2|34505.4|34489.7|34484.9|58
1642998300000|2022-01-24 04:25:00|34493.7|34488.9|34494.2|34489.4|34497.2|34492.4|34484.2|34479.4|105
1642998600000|2022-01-24 04:30:00|34493.7|34488.9|34501.7|34496.9|34512.2|34507.4|34493.7|34488.9|118
1642998900000|2022-01-24 04:35:00|34501.2|34496.4|34506.7|34501.9|34510.7|34505.9|34497.2|34492.4|46
1642999200000|2022-01-24 04:40:00|34506.2|34501.4|34506.2|34501.4|34510.2|34505.4|34501.7|34496.9|48
1642999500000|2022-01-24 04:45:00|34506.7|34501.9|34495.7|34490.9|34511.7|34506.9|34495.7|34490.9|56
1642999800000|2022-01-24 04:50:00|34495.2|34490.4|34494.7|34489.9|34502.7|34497.9|34493.2|34488.4|35
1643000100000|2022-01-24 04:55:00|34495.2|34490.4|34496.2|34491.4|34498.2|34493.4|34491.2|34486.4|52
1643000400000|2022-01-24 05:00:00|34496.7|34491.9|34506.7|34501.9|34506.7|34501.9|34491.2|34486.4|90
1643000700000|2022-01-24 05:05:00|34507.2|34502.4|34508.7|34503.9|34513.7|34508.9|34500.2|34495.4|89
1643001000000|2022-01-24 05:10:00|34509.2|34504.4|34509.2|34504.4|34516.2|34511.4|34507.7|34502.9|75
1643001300000|2022-01-24 05:15:00|34509.7|34504.9|34519.2|34514.4|34523.2|34518.4|34506.7|34501.9|81
1643001600000|2022-01-24 05:20:00|34518.7|34513.9|34520.2|34515.4|34525.2|34520.4|34517.7|34512.9|95
1643001900000|2022-01-24 05:25:00|34519.7|34514.9|34515.7|34510.9|34522.2|34517.4|34513.7|34508.9|63
1643002200000|2022-01-24 05:30:00|34516.2|34511.4|34507.2|34502.4|34523.7|34518.9|34503.7|34498.9|177
1643002500000|2022-01-24 05:35:00|34508.2|34503.4|34499.2|34494.4|34510.7|34505.9|34497.2|34492.4|85
1643002800000|2022-01-24 05:40:00|34498.7|34493.9|34494.2|34489.4|34504.7|34499.9|34489.2|34484.4|80
1643003100000|2022-01-24 05:45:00|34494.7|34489.9|34491.2|34486.4|34497.2|34492.4|34483.2|34478.4|117
1643003400000|2022-01-24 05:50:00|34490.7|34485.9|34486.2|34481.4|34498.2|34493.4|34484.7|34479.9|59
1643003700000|2022-01-24 05:55:00|34485.7|34480.9|34492.2|34487.4|34495.2|34490.4|34482.7|34477.9|67
1643004000000|2022-01-24 06:00:00|34491.7|34486.9|34466.2|34461.4|34493.7|34488.9|34460.7|34455.9|194
1643004300000|2022-01-24 06:05:00|34466.7|34461.9|34489.7|34484.9|34492.7|34487.9|34466.2|34461.4|72
1643004600000|2022-01-24 06:10:00|34488.2|34483.4|34501.2|34496.4|34503.2|34498.4|34488.2|34483.4|77
1643004900000|2022-01-24 06:15:00|34501.7|34496.9|34500.7|34495.9|34505.2|34500.4|34498.7|34493.9|32
1643005200000|2022-01-24 06:20:00|34501.2|34496.4|34506.7|34501.9|34512.2|34507.4|34501.2|34496.4|94
1643005500000|2022-01-24 06:25:00|34507.2|34502.4|34502.2|34497.4|34509.7|34504.9|34501.2|34496.4|41
1643005800000|2022-01-24 06:30:00|34502.7|34497.9|34504.7|34499.9|34507.7|34502.9|34500.2|34495.4|35
1643006100000|2022-01-24 06:35:00|34505.2|34500.4|34495.2|34490.4|34518.2|34513.4|34494.2|34489.4|151
1643006400000|2022-01-24 06:40:00|34494.7|34489.9|34500.2|34495.4|34502.2|34497.4|34491.2|34486.4|56
1643006700000|2022-01-24 06:45:00|34499.7|34494.9|34488.7|34483.9|34502.2|34497.4|34486.2|34481.4|68
1643007000000|2022-01-24 06:50:00|34489.2|34484.4|34468.2|34463.4|34489.7|34484.9|34462.7|34457.9|148
1643007300000|2022-01-24 06:55:00|34468.7|34463.9|34462.2|34457.4|34473.2|34468.4|34459.2|34454.4|187
1643007600000|2022-01-24 07:00:00|34461.6|34458|34404.6|34401|34462.1|34458.5|34400.6|34397|633
1643007900000|2022-01-24 07:05:00|34405.1|34401.5|34424.1|34420.5|34431.6|34428|34398.6|34395|457
1643008200000|2022-01-24 07:10:00|34423.6|34420|34417.6|34414|34432.6|34429|34411.6|34408|333
1643008500000|2022-01-24 07:15:00|34418.1|34414.5|34394.1|34390.5|34426.6|34423|34393.1|34389.5|457
1643008800000|2022-01-24 07:20:00|34394.6|34391|34421.6|34418|34421.6|34418|34389.1|34385.5|648
1643009100000|2022-01-24 07:25:00|34422.1|34418.5|34442.6|34439|34454.6|34451|34415.1|34411.5|437
1643009400000|2022-01-24 07:30:00|34444.6|34441|34440.6|34437|34452.6|34449|34437.6|34434|315
1643009700000|2022-01-24 07:35:00|34440.1|34436.5|34404.6|34401|34441.6|34438|34403.6|34400|286
1643010000000|2022-01-24 07:40:00|34405.1|34401.5|34424.6|34421|34424.6|34421|34397.6|34394|272
1643010300000|2022-01-24 07:45:00|34424.1|34420.5|34416.6|34413|34433.6|34430|34410.6|34407|191
1643010600000|2022-01-24 07:50:00|34417.1|34413.5|34429.6|34426|34434.6|34431|34415.6|34412|169
1643010900000|2022-01-24 07:55:00|34430.1|34426.5|34411.6|34408|34434.6|34431|34405.6|34402|420
1643011200000|2022-01-24 08:00:00|34409.6|34406|34417.6|34414|34422.6|34419|34374.1|34370.5|866
1643011500000|2022-01-24 08:05:00|34418.1|34414.5|34427.6|34424|34428.6|34425|34390.6|34387|407
1643011800000|2022-01-24 08:10:00|34428.6|34425|34461.6|34458|34467.6|34464|34417.6|34414|638
1643012100000|2022-01-24 08:15:00|34461.1|34457.5|34476.6|34473|34495.1|34491.5|34454.6|34451|870
1643012400000|2022-01-24 08:20:00|34477.1|34473.5|34470.6|34467|34490.6|34487|34467.6|34464|535
1643012700000|2022-01-24 08:25:00|34470.1|34466.5|34470.1|34466.5|34477.6|34474|34447.6|34444|569
1643013000000|2022-01-24 08:30:00|34471.6|34468|34447.6|34444|34481.6|34478|34442.6|34439|466
1643013300000|2022-01-24 08:35:00|34447.1|34443.5|34445.6|34442|34456.1|34452.5|34429.6|34426|312
1643013600000|2022-01-24 08:40:00|34446.6|34443|34397.6|34394|34454.1|34450.5|34397.1|34393.5|432
1643013900000|2022-01-24 08:45:00|34398.1|34394.5|34406.6|34403|34432.1|34428.5|34392.1|34388.5|665
1643014200000|2022-01-24 08:50:00|34407.1|34403.5|34374.6|34371|34408.1|34404.5|34373.6|34370|527
1643014500000|2022-01-24 08:55:00|34375.1|34371.5|34349.6|34346|34382.1|34378.5|34349.1|34345.5|792
1643014800000|2022-01-24 09:00:00|34350.6|34347|34368.6|34365|34370.6|34367|34345.6|34342|1035
1643015100000|2022-01-24 09:05:00|34368.1|34364.5|34362.6|34359|34382.6|34379|34345.6|34342|856
1643015400000|2022-01-24 09:10:00|34363.1|34359.5|34359.6|34356|34371.6|34368|34334.1|34330.5|737
1643015700000|2022-01-24 09:15:00|34359.1|34355.5|34346.6|34343|34359.6|34356|34339.1|34335.5|664
1643016000000|2022-01-24 09:20:00|34347.1|34343.5|34318.6|34315|34347.6|34344|34308.1|34304.5|831
1643016300000|2022-01-24 09:25:00|34319.1|34315.5|34355.6|34352|34366.1|34362.5|34319.1|34315.5|584
1643016600000|2022-01-24 09:30:00|34359.6|34356|34355.6|34352|34371.1|34367.5|34348.6|34345|383
1643016900000|2022-01-24 09:35:00|34356.1|34352.5|34353.6|34350|34374.6|34371|34347.1|34343.5|369
1643017200000|2022-01-24 09:40:00|34353.1|34349.5|34359.1|34355.5|34370.6|34367|34339.1|34335.5|288
1643017500000|2022-01-24 09:45:00|34358.6|34355|34363.6|34360|34365.6|34362|34333.6|34330|570
1643017800000|2022-01-24 09:50:00|34364.1|34360.5|34367.1|34363.5|34387.6|34384|34357.6|34354|769
1643018100000|2022-01-24 09:55:00|34366.6|34363|34355.6|34352|34373.6|34370|34347.6|34344|308
1643018400000|2022-01-24 10:00:00|34356.1|34352.5|34322.1|34318.5|34358.6|34355|34321.1|34317.5|531
1643018700000|2022-01-24 10:05:00|34322.6|34319|34280.6|34277|34336.6|34333|34278.6|34275|1007
1643019000000|2022-01-24 10:10:00|34281.1|34277.5|34263.1|34259.5|34282.6|34279|34252.1|34248.5|1133
1643019300000|2022-01-24 10:15:00|34262.6|34259|34243.6|34240|34265.1|34261.5|34225.6|34222|1205
1643019600000|2022-01-24 10:20:00|34244.1|34240.5|34177.1|34173.5|34266.1|34262.5|34176.6|34173|1616
1643019900000|2022-01-24 10:25:00|34176.6|34173|34192.6|34189|34210.6|34207|34176.6|34173|820
1643020200000|2022-01-24 10:30:00|34192.1|34188.5|34204.6|34201|34224.6|34221|34159.1|34155.5|955
1643020500000|2022-01-24 10:35:00|34205.1|34201.5|34187.6|34184|34212.6|34209|34182.6|34179|545
1643020800000|2022-01-24 10:40:00|34187.1|34183.5|34131.6|34128|34195.6|34192|34108.1|34104.5|1654
1643021100000|2022-01-24 10:45:00|34132.1|34128.5|34132.6|34129|34165.1|34161.5|34111.6|34108|751
1643021400000|2022-01-24 10:50:00|34133.6|34130|34141.6|34138|34144.6|34141|34107.6|34104|790
1643021700000|2022-01-24 10:55:00|34141.1|34137.5|34192.6|34189|34194.6|34191|34134.6|34131|850
1643022000000|2022-01-24 11:00:00|34192.1|34188.5|34177.6|34174|34207.6|34204|34163.1|34159.5|766
1643022300000|2022-01-24 11:05:00|34178.1|34174.5|34229.6|34226|34232.6|34229|34176.6|34173|650
1643022600000|2022-01-24 11:10:00|34230.1|34226.5|34252.1|34248.5|34252.1|34248.5|34226.1|34222.5|618
1643022900000|2022-01-24 11:15:00|34250.6|34247|34181.6|34178|34263.6|34260|34179.6|34176|887
1643023200000|2022-01-24 11:20:00|34182.6|34179|34212.6|34209|34216.6|34213|34176.6|34173|549
1643023500000|2022-01-24 11:25:00|34213.1|34209.5|34164.6|34161|34226.6|34223|34159.1|34155.5|755
1643023800000|2022-01-24 11:30:00|34165.6|34162|34176.6|34173|34181.6|34178|34156.6|34153|523
1643024100000|2022-01-24 11:35:00|34177.1|34173.5|34213.6|34210|34222.6|34219|34164.6|34161|697
1643024400000|2022-01-24 11:40:00|34212.6|34209|34211.6|34208|34235.6|34232|34209.6|34206|554
1643024700000|2022-01-24 11:45:00|34212.1|34208.5|34237.1|34233.5|34252.1|34248.5|34207.1|34203.5|784
1643025000000|2022-01-24 11:50:00|34236.6|34233|34220.6|34217|34248.6|34245|34219.6|34216|470
1643025300000|2022-01-24 11:55:00|34220.1|34216.5|34239.1|34235.5|34239.6|34236|34206.6|34203|439
1643025600000|2022-01-24 12:00:00|34238.6|34235|34190.6|34187|34253.1|34249.5|34184.6|34181|771
1643025900000|2022-01-24 12:05:00|34189.6|34186|34183.6|34180|34211.6|34208|34163.1|34159.5|560
1643026200000|2022-01-24 12:10:00|34184.1|34180.5|34171.6|34168|34194.6|34191|34159.6|34156|536
1643026500000|2022-01-24 12:15:00|34171.1|34167.5|34185.6|34182|34197.6|34194|34167.1|34163.5|466
1643026800000|2022-01-24 12:20:00|34184.6|34181|34178.1|34174.5|34186.6|34183|34146.6|34143|691
1643027100000|2022-01-24 12:25:00|34178.6|34175|34190.6|34187|34212.6|34209|34177.6|34174|695
1643027400000|2022-01-24 12:30:00|34192.6|34189|34157.6|34154|34220.1|34216.5|34155.1|34151.5|632
1643027700000|2022-01-24 12:35:00|34158.1|34154.5|34165.1|34161.5|34180.6|34177|34152.6|34149|778
1643028000000|2022-01-24 12:40:00|34165.6|34162|34134.6|34131|34168.6|34165|34131.1|34127.5|641
1643028300000|2022-01-24 12:45:00|34135.1|34131.5|34140.1|34136.5|34161.1|34157.5|34130.6|34127|715
1643028600000|2022-01-24 12:50:00|34140.6|34137|34149.6|34146|34151.6|34148|34124.6|34121|714
1643028900000|2022-01-24 12:55:00|34154.6|34151|34138.6|34135|34168.6|34165|34136.6|34133|1012
1643029200000|2022-01-24 13:00:00|34139.6|34136|34124.1|34120.5|34140.6|34137|34098.1|34094.5|2753
1643029500000|2022-01-24 13:05:00|34124.6|34121|34174.6|34171|34176.6|34173|34124.1|34120.5|1732
1643029800000|2022-01-24 13:10:00|34173.6|34170|34166.6|34163|34176.1|34172.5|34141.6|34138|1311
1643030100000|2022-01-24 13:15:00|34167.1|34163.5|34128.6|34125|34183.1|34179.5|34126.1|34122.5|1180
1643030400000|2022-01-24 13:20:00|34129.1|34125.5|34081.6|34078|34131.6|34128|34078.1|34074.5|1633
1643030700000|2022-01-24 13:25:00|34082.6|34079|34088.6|34085|34104.6|34101|34060.6|34057|1616
1643031000000|2022-01-24 13:30:00|34088.1|34084.5|34044.6|34041|34088.1|34084.5|34030.6|34027|1741
1643031300000|2022-01-24 13:35:00|34044.1|34040.5|34023.1|34019.5|34044.6|34041|33983.6|33980|2600
1643031600000|2022-01-24 13:40:00|34023.6|34020|34006.6|34003|34025.6|34022|33991.6|33988|1521
1643031900000|2022-01-24 13:45:00|34007.1|34003.5|34012.1|34008.5|34038.6|34035|33998.1|33994.5|981
1643032200000|2022-01-24 13:50:00|34012.6|34009|33981.1|33977.5|34020.6|34017|33980.1|33976.5|811
1643032500000|2022-01-24 13:55:00|33981.6|33978|33888.1|33884.5|33991.6|33988|33885.1|33881.5|2099
1643032800000|2022-01-24 14:00:00|33886.6|33883|33877.1|33873.5|33893.1|33889.5|33844.6|33841|2510
1643033100000|2022-01-24 14:05:00|33877.6|33874|33798.6|33795|33882.1|33878.5|33792.1|33788.5|2159
1643033400000|2022-01-24 14:10:00|33799.1|33795.5|33875.6|33872|33880.6|33877|33785.6|33782|1877
1643033700000|2022-01-24 14:15:00|33875.1|33871.5|33861.1|33857.5|33936.1|33932.5|33855.1|33851.5|2573
1643034000000|2022-01-24 14:20:00|33860.6|33857|33859.1|33855.5|33866.6|33863|33825.1|33821.5|1501
1643034300000|2022-01-24 14:25:00|33855.6|33852|33860.1|33856.5|33925.1|33921.5|33843.1|33839.5|3082
1643034600000|2022-01-24 14:30:00|33859.5|33857.1|33867|33864.6|33883|33880.6|33748|33745.6|14611
1643034900000|2022-01-24 14:35:00|33866.5|33864.1|33889|33886.6|33930|33927.6|33813|33810.6|8540
1643035200000|2022-01-24 14:40:00|33889.5|33887.1|33781.5|33779.1|33940.5|33938.1|33767.5|33765.1|6655
1643035500000|2022-01-24 14:45:00|33779.5|33777.1|33710.5|33708.1|33807|33804.6|33700|33697.6|7647
1643035800000|2022-01-24 14:50:00|33710|33707.6|33695|33692.6|33755|33752.6|33631.5|33629.1|7141
1643036100000|2022-01-24 14:55:00|33694.5|33692.1|33671|33668.6|33789.5|33787.1|33660|33657.6|5322
1643036400000|2022-01-24 15:00:00|33670.5|33668.1|33587|33584.6|33739|33736.6|33577|33574.6|5972
1643036700000|2022-01-24 15:05:00|33587.5|33585.1|33504.5|33502.1|33632.5|33630.1|33494.5|33492.1|5164
1643037000000|2022-01-24 15:10:00|33503.5|33501.1|33572|33569.6|33580.5|33578.1|33441|33438.6|6159
1643037300000|2022-01-24 15:15:00|33571.5|33569.1|33503|33500.6|33591|33588.6|33500|33497.6|5602
1643037600000|2022-01-24 15:20:00|33502.5|33500.1|33666.5|33664.1|33670|33667.6|33499|33496.6|5089
1643037900000|2022-01-24 15:25:00|33666|33663.6|33664|33661.6|33729|33726.6|33656|33653.6|4680
1643038200000|2022-01-24 15:30:00|33664.5|33662.1|33722|33719.6|33747.5|33745.1|33655|33652.6|5420
1643038500000|2022-01-24 15:35:00|33721.5|33719.1|33778|33775.6|33812.5|33810.1|33679|33676.6|4388
1643038800000|2022-01-24 15:40:00|33773|33770.6|33844|33841.6|33848|33845.6|33739|33736.6|4899
1643039100000|2022-01-24 15:45:00|33843.5|33841.1|33677.5|33675.1|33844.5|33842.1|33645.5|33643.1|4531
1643039400000|2022-01-24 15:50:00|33677|33674.6|33772.5|33770.1|33779|33776.6|33652|33649.6|3851
1643039700000|2022-01-24 15:55:00|33773|33770.6|33683.5|33681.1|33785|33782.6|33657.5|33655.1|4345
1643040000000|2022-01-24 16:00:00|33684|33681.6|33649.5|33647.1|33693.5|33691.1|33629|33626.6|4317
1643040300000|2022-01-24 16:05:00|33648|33645.6|33586|33583.6|33651.5|33649.1|33569.5|33567.1|4063
1643040600000|2022-01-24 16:10:00|33587|33584.6|33556.5|33554.1|33609|33606.6|33530.5|33528.1|4088
1643040900000|2022-01-24 16:15:00|33556|33553.6|33576|33573.6|33597|33594.6|33540.5|33538.1|3643
1643041200000|2022-01-24 16:20:00|33574.5|33572.1|33570.5|33568.1|33633|33630.6|33550.5|33548.1|4992
1643041500000|2022-01-24 16:25:00|33570|33567.6|33600|33597.6|33601.5|33599.1|33527|33524.6|3587
1643041800000|2022-01-24 16:30:00|33599|33596.6|33587|33584.6|33625|33622.6|33554|33551.6|3265
1643042100000|2022-01-24 16:35:00|33586|33583.6|33506.5|33504.1|33605|33602.6|33468.5|33466.1|3848
1643042400000|2022-01-24 16:40:00|33508|33505.6|33442.5|33440.1|33510|33507.6|33398|33395.6|7173
1643042700000|2022-01-24 16:45:00|33440|33437.6|33301.5|33299.1|33468.5|33466.1|33301.5|33299.1|6541
1643043000000|2022-01-24 16:50:00|33304.5|33302.1|33453|33450.6|33458.5|33456.1|33296|33293.6|5210
1643043300000|2022-01-24 16:55:00|33453.5|33451.1|33488|33485.6|33493|33490.6|33426|33423.6|3914
1643043600000|2022-01-24 17:00:00|33487|33484.6|33377|33374.6|33487|33484.6|33367.5|33365.1|3721
1643043900000|2022-01-24 17:05:00|33377.5|33375.1|33336.5|33334.1|33429.5|33427.1|33319|33316.6|3109
1643044200000|2022-01-24 17:10:00|33335|33332.6|33270|33267.6|33383|33380.6|33225|33222.6|4937
1643044500000|2022-01-24 17:15:00|33269.5|33267.1|33219|33216.6|33275|33272.6|33169.5|33167.1|3958
1643044800000|2022-01-24 17:20:00|33218.5|33216.1|33222|33219.6|33294.5|33292.1|33189|33186.6|3688
1643045100000|2022-01-24 17:25:00|33221.5|33219.1|33275.5|33273.1|33309|33306.6|33147|33144.6|3733
1643045400000|2022-01-24 17:30:00|33273|33270.6|33258|33255.6|33296.5|33294.1|33211.5|33209.1|3411
1643045700000|2022-01-24 17:35:00|33258.5|33256.1|33219|33216.6|33259|33256.6|33172.5|33170.1|3529
1643046000000|2022-01-24 17:40:00|33217|33214.6|33328.5|33326.1|33351|33348.6|33169|33166.6|5417
1643046300000|2022-01-24 17:45:00|33329|33326.6|33343.5|33341.1|33371|33368.6|33300|33297.6|2829
1643046600000|2022-01-24 17:50:00|33342.5|33340.1|33471|33468.6|33478|33475.6|33297|33294.6|3717
1643046900000|2022-01-24 17:55:00|33470.5|33468.1|33428.5|33426.1|33497|33494.6|33410|33407.6|2955
1643047200000|2022-01-24 18:00:00|33428|33425.6|33437|33434.6|33457|33454.6|33386|33383.6|2836
1643047500000|2022-01-24 18:05:00|33437.5|33435.1|33532.5|33530.1|33576|33573.6|33394.5|33392.1|3942
1643047800000|2022-01-24 18:10:00|33533|33530.6|33573|33570.6|33585.5|33583.1|33506.5|33504.1|2534
1643048100000|2022-01-24 18:15:00|33573.5|33571.1|33623.7|33621.3|33639.2|33636.8|33557|33554.6|3913
1643048400000|2022-01-24 18:20:00|33624.7|33622.3|33495.7|33493.3|33639.2|33636.8|33487.7|33485.3|3900
1643048700000|2022-01-24 18:25:00|33496.2|33493.8|33456.7|33454.3|33539.7|33537.3|33431.7|33429.3|4171
1643049000000|2022-01-24 18:30:00|33456.2|33453.8|33603.2|33600.8|33612.2|33609.8|33439.7|33437.3|3545
1643049300000|2022-01-24 18:35:00|33600.7|33598.3|33602.7|33600.3|33610.2|33607.8|33493.2|33490.8|2440
1643049600000|2022-01-24 18:40:00|33603.2|33600.8|33541.2|33538.8|33611.7|33609.3|33511.7|33509.3|2140
1643049900000|2022-01-24 18:45:00|33540.7|33538.3|33678.7|33676.3|33680.2|33677.8|33535.7|33533.3|2786
1643050200000|2022-01-24 18:50:00|33678.2|33675.8|33711.2|33708.8|33731.7|33729.3|33653.7|33651.3|2731
1643050500000|2022-01-24 18:55:00|33710.7|33708.3|33760.7|33758.3|33768.7|33766.3|33684.7|33682.3|2856
1643050800000|2022-01-24 19:00:00|33761.2|33758.8|33785.7|33783.3|33881.7|33879.3|33749.7|33747.3|5668
1643051100000|2022-01-24 19:05:00|33785.2|33782.8|33809.2|33806.8|33835.7|33833.3|33775.2|33772.8|3183
1643051400000|2022-01-24 19:10:00|33808.7|33806.3|33680.7|33678.3|33850.7|33848.3|33650.7|33648.3|4068
1643051700000|2022-01-24 19:15:00|33680.2|33677.8|33628.2|33625.8|33714.7|33712.3|33607.7|33605.3|3316
1643052000000|2022-01-24 19:20:00|33629.7|33627.3|33557.7|33555.3|33697.2|33694.8|33546.7|33544.3|4632
1643052300000|2022-01-24 19:25:00|33556.2|33553.8|33586.7|33584.3|33616.7|33614.3|33535.7|33533.3|3685
1643052600000|2022-01-24 19:30:00|33587.7|33585.3|33572.7|33570.3|33668.7|33666.3|33564.7|33562.3|3408
1643052900000|2022-01-24 19:35:00|33571.7|33569.3|33520.7|33518.3|33603.2|33600.8|33476.7|33474.3|4564
1643053200000|2022-01-24 19:40:00|33521.2|33518.8|33496.2|33493.8|33544.7|33542.3|33485.7|33483.3|3007
1643053500000|2022-01-24 19:45:00|33495.7|33493.3|33539.7|33537.3|33551.7|33549.3|33422.7|33420.3|3732
1643053800000|2022-01-24 19:50:00|33540.2|33537.8|33590.7|33588.3|33596.7|33594.3|33502.2|33499.8|3758
1643054100000|2022-01-24 19:55:00|33591.2|33588.8|33700.7|33698.3|33718.2|33715.8|33558.7|33556.3|4384
1643054400000|2022-01-24 20:00:00|33701.7|33699.3|33733.7|33731.3|33804.7|33802.3|33697.7|33695.3|4246
1643054700000|2022-01-24 20:05:00|33734.2|33731.8|33750.7|33748.3|33754.7|33752.3|33684.7|33682.3|2612
1643055000000|2022-01-24 20:10:00|33751.2|33748.8|33838.2|33835.8|33849.7|33847.3|33744.7|33742.3|2763
1643055300000|2022-01-24 20:15:00|33837.7|33835.3|33785.2|33782.8|33910.7|33908.3|33763.2|33760.8|3749
1643055600000|2022-01-24 20:20:00|33786.7|33784.3|33889.7|33887.3|33920.2|33917.8|33786.2|33783.8|2577
1643055900000|2022-01-24 20:25:00|33890.2|33887.8|33895.7|33893.3|33948.7|33946.3|33820.2|33817.8|4041
1643056200000|2022-01-24 20:30:00|33895.2|33892.8|34101.7|34099.3|34114.2|34111.8|33835.7|33833.3|5674
1643056500000|2022-01-24 20:35:00|34103.2|34100.8|34132.2|34129.8|34142.2|34139.8|34037.2|34034.8|3675
1643056800000|2022-01-24 20:40:00|34130.7|34128.3|34043.7|34041.3|34146.7|34144.3|33987.2|33984.8|3375
1643057100000|2022-01-24 20:45:00|34043.2|34040.8|34235.7|34233.3|34237.7|34235.3|34036.7|34034.3|4533
1643057400000|2022-01-24 20:50:00|34236.2|34233.8|34334.2|34331.8|34414.7|34412.3|34235.2|34232.8|6790
1643057700000|2022-01-24 20:55:00|34333.7|34331.3|34382.7|34380.3|34421.2|34418.8|34250.7|34248.3|7773
1643058000000|2022-01-24 21:00:00|34383.9|34379.1|34342.9|34338.1|34383.9|34379.1|34317.4|34312.6|3507
1643058300000|2022-01-24 21:05:00|34343.4|34338.6|34337.9|34333.1|34370.4|34365.6|34300.4|34295.6|2250
1643058600000|2022-01-24 21:10:00|34336.9|34332.1|34443.9|34439.1|34470.9|34466.1|34325.9|34321.1|1876
1643058900000|2022-01-24 21:15:00|34443.4|34438.6|34453.9|34449.1|34477.9|34473.1|34440.9|34436.1|513
1643059200000|2022-01-24 21:20:00|34459.4|34454.6|34441.4|34436.6|34476.9|34472.1|34436.9|34432.1|356
1643059500000|2022-01-24 21:25:00|34443.4|34438.6|34417.9|34413.1|34443.9|34439.1|34415.4|34410.6|207
1643059800000|2022-01-24 21:30:00|34417.4|34412.6|34416.9|34412.1|34434.4|34429.6|34403.9|34399.1|332
1643060100000|2022-01-24 21:35:00|34413.4|34408.6|34406.9|34402.1|34416.9|34412.1|34399.9|34395.1|241
1643060400000|2022-01-24 21:40:00|34403.9|34399.1|34395.4|34390.6|34420.9|34416.1|34391.9|34387.1|297
1643060700000|2022-01-24 21:45:00|34395.9|34391.1|34430.9|34426.1|34435.4|34430.6|34395.9|34391.1|240
1643061000000|2022-01-24 21:50:00|34430.4|34425.6|34468.4|34463.6|34468.4|34463.6|34429.9|34425.1|307
1643061300000|2022-01-24 21:55:00|34468.9|34464.1|34455.5|34445.7|34470.4|34465.6|34445.4|34437.5|177
1643061600000|2022-01-24 22:00:00|34455.8|34446|34445.2|34435.4|34457|34447.2|34438.3|34428.5|0
1643061900000|2022-01-24 22:05:00|34444.1|34434.3|34436.9|34427.1|34445.2|34435.4|34433.1|34423.3|0
1643062200000|2022-01-24 22:10:00|34436|34426.2|34439.1|34429.3|34446|34436.2|34435.4|34425.6|0
1643062500000|2022-01-24 22:15:00|34440|34430.2|34433.9|34424.1|34442.3|34432.5|34430.4|34420.6|0
1643062800000|2022-01-24 22:20:00|34433|34423.2|34427.5|34417.7|34435.9|34426.1|34427.5|34417.7|0
1643063100000|2022-01-24 22:25:00|34426.7|34416.9|34427.9|34418.1|34434.1|34424.3|34426.7|34416.9|0
1643063400000|2022-01-24 22:30:00|34427.8|34418|34415.6|34405.8|34427.9|34418.1|34415.6|34405.8|0
1643063700000|2022-01-24 22:35:00|34415.4|34405.6|34414|34404.2|34417.3|34407.5|34414|34404.2|0
1643064000000|2022-01-24 22:40:00|34413.9|34404.1|34398.2|34388.4|34415.1|34405.3|34397.9|34388.1|0
1643064300000|2022-01-24 22:45:00|34398.1|34388.3|34401.2|34391.4|34403.1|34393.3|34395.6|34385.8|0
1643064600000|2022-01-24 22:50:00|34400.6|34390.8|34413.9|34404.1|34416.4|34406.6|34398.3|34388.5|0
1643064900000|2022-01-24 22:55:00|34413.6|34403.8|34419.9|34410.1|34430.3|34420.5|34413.3|34403.5|0
1643065200000|2022-01-24 23:00:00|34397.4|34392.6|34367.4|34362.6|34417.4|34412.6|34364.9|34360.1|692
1643065500000|2022-01-24 23:05:00|34366.9|34362.1|34372.4|34367.6|34411.9|34407.1|34362.9|34358.1|411
1643065800000|2022-01-24 23:10:00|34375.9|34371.1|34408.9|34404.1|34416.9|34412.1|34370.4|34365.6|473
1643066100000|2022-01-24 23:15:00|34408.4|34403.6|34381.4|34376.6|34413.4|34408.6|34371.4|34366.6|292
1643066400000|2022-01-24 23:20:00|34381.9|34377.1|34351.9|34347.1|34381.9|34377.1|34345.4|34340.6|348
1643066700000|2022-01-24 23:25:00|34352.4|34347.6|34318.4|34313.6|34357.9|34353.1|34317.4|34312.6|354
1643067000000|2022-01-24 23:30:00|34318.9|34314.1|34288.9|34284.1|34327.9|34323.1|34270.9|34266.1|855
1643067300000|2022-01-24 23:35:00|34289.4|34284.6|34326.4|34321.6|34333.4|34328.6|34287.9|34283.1|377
1643067600000|2022-01-24 23:40:00|34324.9|34320.1|34357.4|34352.6|34358.9|34354.1|34324.9|34320.1|210
1643067900000|2022-01-24 23:45:00|34356.9|34352.1|34349.9|34345.1|34368.4|34363.6|34345.9|34341.1|257
1643068200000|2022-01-24 23:50:00|34349.4|34344.6|34373.9|34369.1|34388.4|34383.6|34332.9|34328.1|321
1643068500000|2022-01-24 23:55:00|34375.4|34370.6|34389.4|34384.6|34393.9|34389.1|34354.9|34350.1|255
1643068800000|2022-01-25 00:00:00|34391.9|34387.1|34331.9|34327.1|34406.9|34402.1|34328.9|34324.1|459
1643069100000|2022-01-25 00:05:00|34331.4|34326.6|34284.4|34279.6|34331.4|34326.6|34279.4|34274.6|630
1643069400000|2022-01-25 00:10:00|34284.9|34280.1|34321.9|34317.1|34326.9|34322.1|34280.9|34276.1|355
1643069700000|2022-01-25 00:15:00|34322.4|34317.6|34334.4|34329.6|34354.4|34349.6|34315.4|34310.6|291
1643070000000|2022-01-25 00:20:00|34334.9|34330.1|34302.9|34298.1|34336.9|34332.1|34302.4|34297.6|283
1643070300000|2022-01-25 00:25:00|34302.4|34297.6|34301.9|34297.1|34314.9|34310.1|34278.9|34274.1|335
1643070600000|2022-01-25 00:30:00|34302.4|34297.6|34343.9|34339.1|34361.9|34357.1|34298.4|34293.6|370
1643070900000|2022-01-25 00:35:00|34343.4|34338.6|34305.4|34300.6|34345.9|34341.1|34294.4|34289.6|312
1643071200000|2022-01-25 00:40:00|34304.9|34300.1|34288.9|34284.1|34331.9|34327.1|34274.4|34269.6|358
1643071500000|2022-01-25 00:45:00|34289.4|34284.6|34261.4|34256.6|34290.9|34286.1|34259.4|34254.6|355
1643071800000|2022-01-25 00:50:00|34262.4|34257.6|34222.9|34218.1|34262.4|34257.6|34210.9|34206.1|591
1643072100000|2022-01-25 00:55:00|34223.4|34218.6|34161.9|34157.1|34229.9|34225.1|34150.4|34145.6|816
1643072400000|2022-01-25 01:00:00|34162.4|34157.6|34124.9|34120.1|34192.4|34187.6|34122.4|34117.6|628
1643072700000|2022-01-25 01:05:00|34125.4|34120.6|34121.9|34117.1|34178.4|34173.6|34120.9|34116.1|540
1643073000000|2022-01-25 01:10:00|34121.4|34116.6|34076.9|34072.1|34149.9|34145.1|34074.9|34070.1|586
1643073300000|2022-01-25 01:15:00|34079.4|34074.6|34130.9|34126.1|34154.9|34150.1|34077.9|34073.1|667
1643073600000|2022-01-25 01:20:00|34131.4|34126.6|34152.9|34148.1|34171.9|34167.1|34123.4|34118.6|356
1643073900000|2022-01-25 01:25:00|34152.4|34147.6|34184.9|34180.1|34208.9|34204.1|34139.9|34135.1|330
1643074200000|2022-01-25 01:30:00|34184.4|34179.6|34160.4|34155.6|34190.9|34186.1|34135.9|34131.1|398
1643074500000|2022-01-25 01:35:00|34158.9|34154.1|34117.9|34113.1|34158.9|34154.1|34112.4|34107.6|297
1643074800000|2022-01-25 01:40:00|34116.9|34112.1|34129.9|34125.1|34134.4|34129.6|34088.4|34083.6|427
1643075100000|2022-01-25 01:45:00|34130.4|34125.6|34193.4|34188.6|34201.9|34197.1|34113.4|34108.6|447
1643075400000|2022-01-25 01:50:00|34192.9|34188.1|34175.9|34171.1|34205.4|34200.6|34158.9|34154.1|354
1643075700000|2022-01-25 01:55:00|34175.4|34170.6|34180.9|34176.1|34190.9|34186.1|34134.4|34129.6|269
1643076000000|2022-01-25 02:00:00|34180.4|34175.6|34151.9|34147.1|34180.9|34176.1|34131.4|34126.6|204
1643076300000|2022-01-25 02:05:00|34150.9|34146.1|34128.9|34124.1|34158.9|34154.1|34122.9|34118.1|206
1643076600000|2022-01-25 02:10:00|34129.4|34124.6|34137.9|34133.1|34163.9|34159.1|34119.9|34115.1|232
1643076900000|2022-01-25 02:15:00|34137.4|34132.6|34118.9|34114.1|34148.9|34144.1|34110.9|34106.1|154
1643077200000|2022-01-25 02:20:00|34119.4|34114.6|34110.9|34106.1|34122.9|34118.1|34091.4|34086.6|253
1643077500000|2022-01-25 02:25:00|34110.4|34105.6|34117.4|34112.6|34139.9|34135.1|34106.9|34102.1|148
1643077800000|2022-01-25 02:30:00|34117.9|34113.1|34156.4|34151.6|34167.9|34163.1|34117.9|34113.1|268
1643078100000|2022-01-25 02:35:00|34155.9|34151.1|34126.9|34122.1|34162.9|34158.1|34125.4|34120.6|152
1643078400000|2022-01-25 02:40:00|34125.9|34121.1|34112.9|34108.1|34144.4|34139.6|34105.9|34101.1|153
1643078700000|2022-01-25 02:45:00|34112.4|34107.6|34147.9|34143.1|34151.4|34146.6|34107.9|34103.1|190
1643079000000|2022-01-25 02:50:00|34147.4|34142.6|34155.9|34151.1|34168.4|34163.6|34142.4|34137.6|200
1643079300000|2022-01-25 02:55:00|34156.4|34151.6|34190.9|34186.1|34201.4|34196.6|34136.9|34132.1|293
1643079600000|2022-01-25 03:00:00|34188.9|34184.1|34132.4|34127.6|34190.9|34186.1|34128.9|34124.1|242
1643079900000|2022-01-25 03:05:00|34131.9|34127.1|34117.4|34112.6|34139.9|34135.1|34116.4|34111.6|230
1643080200000|2022-01-25 03:10:00|34116.9|34112.1|34092.4|34087.6|34117.9|34113.1|34079.4|34074.6|531
1643080500000|2022-01-25 03:15:00|34092.9|34088.1|34109.9|34105.1|34113.9|34109.1|34080.4|34075.6|320
1643080800000|2022-01-25 03:20:00|34110.4|34105.6|34110.9|34106.1|34122.9|34118.1|34096.9|34092.1|158
1643081100000|2022-01-25 03:25:00|34110.4|34105.6|34113.9|34109.1|34114.9|34110.1|34098.9|34094.1|141
1643081400000|2022-01-25 03:30:00|34113.4|34108.6|34090.9|34086.1|34127.9|34123.1|34088.4|34083.6|247
1643081700000|2022-01-25 03:35:00|34090.4|34085.6|34117.9|34113.1|34118.4|34113.6|34090.4|34085.6|267
1643082000000|2022-01-25 03:40:00|34118.4|34113.6|34135.9|34131.1|34164.4|34159.6|34118.4|34113.6|487
1643082300000|2022-01-25 03:45:00|34134.9|34130.1|34090.9|34086.1|34135.4|34130.6|34085.9|34081.1|184
1643082600000|2022-01-25 03:50:00|34090.4|34085.6|34089.4|34084.6|34098.9|34094.1|34086.4|34081.6|158
1643082900000|2022-01-25 03:55:00|34088.9|34084.1|34090.9|34086.1|34098.4|34093.6|34085.4|34080.6|163
1643083200000|2022-01-25 04:00:00|34091.4|34086.6|34074.9|34070.1|34092.4|34087.6|34073.9|34069.1|154
1643083500000|2022-01-25 04:05:00|34075.4|34070.6|34115.4|34110.6|34118.9|34114.1|34072.4|34067.6|169
1643083800000|2022-01-25 04:10:00|34115.9|34111.1|34092.4|34087.6|34116.9|34112.1|34089.4|34084.6|165
1643084100000|2022-01-25 04:15:00|34091.4|34086.6|34102.4|34097.6|34121.9|34117.1|34089.4|34084.6|176
1643084400000|2022-01-25 04:20:00|34101.9|34097.1|34096.9|34092.1|34108.9|34104.1|34090.9|34086.1|106
1643084700000|2022-01-25 04:25:00|34096.4|34091.6|34096.9|34092.1|34105.4|34100.6|34093.9|34089.1|139
1643085000000|2022-01-25 04:30:00|34096.4|34091.6|34044.9|34040.1|34106.4|34101.6|34043.9|34039.1|293
1643085300000|2022-01-25 04:35:00|34045.4|34040.6|34039.9|34035.1|34062.9|34058.1|34035.9|34031.1|294
1643085600000|2022-01-25 04:40:00|34040.4|34035.6|34033.9|34029.1|34042.4|34037.6|34010.9|34006.1|326
1643085900000|2022-01-25 04:45:00|34031.9|34027.1|34040.9|34036.1|34051.4|34046.6|34021.9|34017.1|281
1643086200000|2022-01-25 04:50:00|34040.4|34035.6|34037.9|34033.1|34050.9|34046.1|34028.9|34024.1|158
1643086500000|2022-01-25 04:55:00|34038.9|34034.1|34054.4|34049.6|34061.4|34056.6|34037.9|34033.1|171
1643086800000|2022-01-25 05:00:00|34053.9|34049.1|34027.4|34022.6|34055.9|34051.1|33996.9|33992.1|373
1643087100000|2022-01-25 05:05:00|34026.9|34022.1|34063.4|34058.6|34078.4|34073.6|34021.9|34017.1|391
1643087400000|2022-01-25 05:10:00|34061.9|34057.1|34077.9|34073.1|34087.4|34082.6|34058.4|34053.6|346
1643087700000|2022-01-25 05:15:00|34077.4|34072.6|34068.9|34064.1|34078.9|34074.1|34054.4|34049.6|140
1643088000000|2022-01-25 05:20:00|34068.4|34063.6|34093.4|34088.6|34101.4|34096.6|34062.9|34058.1|283
1643088300000|2022-01-25 05:25:00|34095.4|34090.6|34075.9|34071.1|34105.9|34101.1|34069.9|34065.1|274
1643088600000|2022-01-25 05:30:00|34076.4|34071.6|34099.9|34095.1|34133.4|34128.6|34063.4|34058.6|563
1643088900000|2022-01-25 05:35:00|34100.9|34096.1|34104.4|34099.6|34111.4|34106.6|34089.9|34085.1|320
1643089200000|2022-01-25 05:40:00|34103.9|34099.1|34164.4|34159.6|34180.4|34175.6|34098.9|34094.1|941
1643089500000|2022-01-25 05:45:00|34164.9|34160.1|34134.9|34130.1|34170.9|34166.1|34134.4|34129.6|152
1643089800000|2022-01-25 05:50:00|34137.4|34132.6|34131.9|34127.1|34144.9|34140.1|34117.9|34113.1|113
1643090100000|2022-01-25 05:55:00|34131.4|34126.6|34132.9|34128.1|34150.9|34146.1|34121.9|34117.1|268
1643090400000|2022-01-25 06:00:00|34136.4|34131.6|34091.4|34086.6|34179.9|34175.1|34088.9|34084.1|378
1643090700000|2022-01-25 06:05:00|34092.4|34087.6|34109.4|34104.6|34132.4|34127.6|34086.4|34081.6|196
1643091000000|2022-01-25 06:10:00|34109.9|34105.1|34096.9|34092.1|34123.4|34118.6|34079.9|34075.1|131
1643091300000|2022-01-25 06:15:00|34097.4|34092.6|34144.9|34140.1|34152.4|34147.6|34086.4|34081.6|166
1643091600000|2022-01-25 06:20:00|34144.4|34139.6|34121.4|34116.6|34167.9|34163.1|34121.4|34116.6|231
1643091900000|2022-01-25 06:25:00|34125.4|34120.6|34110.9|34106.1|34130.9|34126.1|34103.9|34099.1|80
1643092200000|2022-01-25 06:30:00|34111.9|34107.1|34105.4|34100.6|34111.9|34107.1|34084.4|34079.6|167
1643092500000|2022-01-25 06:35:00|34104.9|34100.1|34122.9|34118.1|34137.9|34133.1|34100.9|34096.1|145
1643092800000|2022-01-25 06:40:00|34122.4|34117.6|34125.9|34121.1|34135.9|34131.1|34112.9|34108.1|90
1643093100000|2022-01-25 06:45:00|34126.9|34122.1|34167.4|34162.6|34174.9|34170.1|34110.4|34105.6|318
1643093400000|2022-01-25 06:50:00|34166.9|34162.1|34165.9|34161.1|34177.9|34173.1|34149.4|34144.6|223
1643093700000|2022-01-25 06:55:00|34165.4|34160.6|34142.4|34137.6|34168.9|34164.1|34136.4|34131.6|183
1643094000000|2022-01-25 07:00:00|34141.8|34138.2|34118.8|34115.2|34185.3|34181.7|34116.8|34113.2|504
1643094300000|2022-01-25 07:05:00|34119.3|34115.7|34081.8|34078.2|34127.3|34123.7|34068.3|34064.7|864
1643094600000|2022-01-25 07:10:00|34083.3|34079.7|34032.8|34029.2|34101.8|34098.2|34030.3|34026.7|860
1643094900000|2022-01-25 07:15:00|34033.8|34030.2|34033.8|34030.2|34063.3|34059.7|34000.8|33997.2|1106
1643095200000|2022-01-25 07:20:00|34033.3|34029.7|33989.8|33986.2|34044.8|34041.2|33974.8|33971.2|1320
1643095500000|2022-01-25 07:25:00|33987.8|33984.2|34028.8|34025.2|34036.8|34033.2|33986.8|33983.2|951
1643095800000|2022-01-25 07:30:00|34028.3|34024.7|34017.8|34014.2|34065.3|34061.7|34012.3|34008.7|959
1643096100000|2022-01-25 07:35:00|34017.3|34013.7|34064.8|34061.2|34075.3|34071.7|34016.8|34013.2|515
1643096400000|2022-01-25 07:40:00|34064.3|34060.7|34070.8|34067.2|34091.8|34088.2|34055.8|34052.2|556
1643096700000|2022-01-25 07:45:00|34071.3|34067.7|34100.8|34097.2|34106.3|34102.7|34060.3|34056.7|539
1643097000000|2022-01-25 07:50:00|34100.3|34096.7|34128.8|34125.2|34136.3|34132.7|34090.8|34087.2|599
1643097300000|2022-01-25 07:55:00|34130.8|34127.2|34144.8|34141.2|34148.8|34145.2|34106.8|34103.2|546
1643097600000|2022-01-25 08:00:00|34145.3|34141.7|34075.8|34072.2|34156.8|34153.2|34072.8|34069.2|1915
1643097900000|2022-01-25 08:05:00|34074.8|34071.2|34062.8|34059.2|34092.8|34089.2|34026.8|34023.2|1521
1643098200000|2022-01-25 08:10:00|34063.3|34059.7|34141.3|34137.7|34148.3|34144.7|34054.8|34051.2|1055
1643098500000|2022-01-25 08:15:00|34140.8|34137.2|34101.8|34098.2|34149.3|34145.7|34071.8|34068.2|1225
1643098800000|2022-01-25 08:20:00|34104.3|34100.7|34049.3|34045.7|34116.8|34113.2|34038.8|34035.2|1195
1643099100000|2022-01-25 08:25:00|34048.8|34045.2|34001.8|33998.2|34060.8|34057.2|33981.8|33978.2|1429
1643099400000|2022-01-25 08:30:00|34000.8|33997.2|34085.3|34081.7|34093.8|34090.2|33997.8|33994.2|1106
1643099700000|2022-01-25 08:35:00|34084.8|34081.2|34123.8|34120.2|34138.8|34135.2|34073.8|34070.2|800
1643100000000|2022-01-25 08:40:00|34123.3|34119.7|34129.8|34126.2|34135.8|34132.2|34102.8|34099.2|790
1643100300000|2022-01-25 08:45:00|34128.8|34125.2|34124.8|34121.2|34135.8|34132.2|34091.8|34088.2|720
1643100600000|2022-01-25 08:50:00|34124.3|34120.7|34114.8|34111.2|34175.8|34172.2|34110.3|34106.7|1180
1643100900000|2022-01-25 08:55:00|34114.3|34110.7|34095.3|34091.7|34140.3|34136.7|34087.3|34083.7|1199
1643101200000|2022-01-25 09:00:00|34095.8|34092.2|34088.3|34084.7|34120.3|34116.7|34065.3|34061.7|1505
1643101500000|2022-01-25 09:05:00|34087.8|34084.2|34115.8|34112.2|34118.3|34114.7|34070.8|34067.2|702
1643101800000|2022-01-25 09:10:00|34114.3|34110.7|34095.3|34091.7|34138.8|34135.2|34077.3|34073.7|947
1643102100000|2022-01-25 09:15:00|34094.8|34091.2|34106.8|34103.2|34144.3|34140.7|34086.8|34083.2|880
1643102400000|2022-01-25 09:20:00|34107.8|34104.2|34183.8|34180.2|34185.8|34182.2|34104.8|34101.2|937
1643102700000|2022-01-25 09:25:00|34184.3|34180.7|34236.8|34233.2|34241.3|34237.7|34174.8|34171.2|1141
1643103000000|2022-01-25 09:30:00|34238.3|34234.7|34219.8|34216.2|34246.8|34243.2|34207.8|34204.2|754
1643103300000|2022-01-25 09:35:00|34220.3|34216.7|34232.8|34229.2|34241.8|34238.2|34212.8|34209.2|529
1643103600000|2022-01-25 09:40:00|34232.3|34228.7|34252.3|34248.7|34254.8|34251.2|34199.8|34196.2|749
1643103900000|2022-01-25 09:45:00|34261.3|34257.7|34277.8|34274.2|34299.3|34295.7|34261.3|34257.7|1308
1643104200000|2022-01-25 09:50:00|34276.8|34273.2|34314.3|34310.7|34314.3|34310.7|34267.8|34264.2|825
1643104500000|2022-01-25 09:55:00|34313.8|34310.2|34286.8|34283.2|34328.8|34325.2|34272.3|34268.7|736
1643104800000|2022-01-25 10:00:00|34290.8|34287.2|34265.8|34262.2|34302.8|34299.2|34258.8|34255.2|753
1643105100000|2022-01-25 10:05:00|34265.3|34261.7|34297.3|34293.7|34323.8|34320.2|34253.3|34249.7|901
1643105400000|2022-01-25 10:10:00|34297.8|34294.2|34340.8|34337.2|34340.8|34337.2|34290.8|34287.2|567
1643105700000|2022-01-25 10:15:00|34340.3|34336.7|34358.3|34354.7|34371.8|34368.2|34324.8|34321.2|975
1643106000000|2022-01-25 10:20:00|34357.8|34354.2|34325.8|34322.2|34366.8|34363.2|34324.8|34321.2|857
1643106300000|2022-01-25 10:25:00|34325.3|34321.7|34332.8|34329.2|34340.3|34336.7|34316.3|34312.7|421
1643106600000|2022-01-25 10:30:00|34333.3|34329.7|34301.8|34298.2|34346.8|34343.2|34295.8|34292.2|580
1643106900000|2022-01-25 10:35:00|34301.3|34297.7|34241.3|34237.7|34305.8|34302.2|34225.8|34222.2|1220
1643107200000|2022-01-25 10:40:00|34240.8|34237.2|34209.8|34206.2|34251.8|34248.2|34206.8|34203.2|653
1643107500000|2022-01-25 10:45:00|34209.3|34205.7|34158.8|34155.2|34216.8|34213.2|34154.8|34151.2|754
1643107800000|2022-01-25 10:50:00|34159.3|34155.7|34176.8|34173.2|34201.8|34198.2|34159.3|34155.7|559
1643108100000|2022-01-25 10:55:00|34176.3|34172.7|34184.3|34180.7|34201.3|34197.7|34143.8|34140.2|627
1643108400000|2022-01-25 11:00:00|34183.8|34180.2|34219.3|34215.7|34225.8|34222.2|34159.8|34156.2|677
1643108700000|2022-01-25 11:05:00|34218.8|34215.2|34231.8|34228.2|34238.3|34234.7|34196.3|34192.7|435
1643109000000|2022-01-25 11:10:00|34231.3|34227.7|34251.3|34247.7|34251.3|34247.7|34217.3|34213.7|328
1643109300000|2022-01-25 11:15:00|34250.3|34246.7|34196.8|34193.2|34267.3|34263.7|34193.8|34190.2|513
1643109600000|2022-01-25 11:20:00|34197.3|34193.7|34210.8|34207.2|34220.3|34216.7|34188.8|34185.2|509
1643109900000|2022-01-25 11:25:00|34210.3|34206.7|34165.8|34162.2|34221.3|34217.7|34161.3|34157.7|1138
1643110200000|2022-01-25 11:30:00|34167.8|34164.2|34168.8|34165.2|34202.8|34199.2|34150.8|34147.2|1692
1643110500000|2022-01-25 11:35:00|34168.3|34164.7|34167.8|34164.2|34208.8|34205.2|34163.8|34160.2|568
1643110800000|2022-01-25 11:40:00|34168.3|34164.7|34103.8|34100.2|34174.3|34170.7|34087.8|34084.2|1257
1643111100000|2022-01-25 11:45:00|34104.3|34100.7|34106.8|34103.2|34125.8|34122.2|34089.8|34086.2|773
1643111400000|2022-01-25 11:50:00|34107.3|34103.7|34097.8|34094.2|34120.8|34117.2|34091.3|34087.7|457
1643111700000|2022-01-25 11:55:00|34095.8|34092.2|34111.8|34108.2|34151.8|34148.2|34082.3|34078.7|962
1643112000000|2022-01-25 12:00:00|34109.8|34106.2|34071.8|34068.2|34126.8|34123.2|34067.3|34063.7|1183
1643112300000|2022-01-25 12:05:00|34073.8|34070.2|34129.8|34126.2|34131.8|34128.2|34062.8|34059.2|1536
1643112600000|2022-01-25 12:10:00|34129.3|34125.7|34157.3|34153.7|34183.8|34180.2|34124.3|34120.7|900
1643112900000|2022-01-25 12:15:00|34157.8|34154.2|34169.3|34165.7|34170.8|34167.2|34143.8|34140.2|402
1643113200000|2022-01-25 12:20:00|34168.8|34165.2|34118.8|34115.2|34182.8|34179.2|34113.8|34110.2|639
1643113500000|2022-01-25 12:25:00|34118.3|34114.7|34148.8|34145.2|34151.3|34147.7|34116.8|34113.2|626
1643113800000|2022-01-25 12:30:00|34147.8|34144.2|34113.8|34110.2|34148.3|34144.7|34094.3|34090.7|570
1643114100000|2022-01-25 12:35:00|34112.8|34109.2|34113.8|34110.2|34137.8|34134.2|34100.3|34096.7|438
1643114400000|2022-01-25 12:40:00|34113.3|34109.7|34134.8|34131.2|34136.3|34132.7|34072.8|34069.2|621
1643114700000|2022-01-25 12:45:00|34135.8|34132.2|34130.8|34127.2|34143.8|34140.2|34111.3|34107.7|610
1643115000000|2022-01-25 12:50:00|34131.3|34127.7|34127.8|34124.2|34136.8|34133.2|34118.8|34115.2|407
1643115300000|2022-01-25 12:55:00|34128.3|34124.7|34103.3|34099.7|34139.3|34135.7|34089.8|34086.2|671
1643115600000|2022-01-25 13:00:00|34103.8|34100.2|34050.8|34047.2|34113.8|34110.2|34048.3|34044.7|908
1643115900000|2022-01-25 13:05:00|34051.3|34047.7|33969.8|33966.2|34073.8|34070.2|33968.8|33965.2|1919
1643116200000|2022-01-25 13:10:00|33971.8|33968.2|34049.3|34045.7|34053.8|34050.2|33963.3|33959.7|1370
1643116500000|2022-01-25 13:15:00|34049.8|34046.2|34125.8|34122.2|34130.3|34126.7|34047.8|34044.2|1612
1643116800000|2022-01-25 13:20:00|34124.8|34121.2|34094.8|34091.2|34125.8|34122.2|34075.8|34072.2|742
1643117100000|2022-01-25 13:25:00|34095.3|34091.7|34025.8|34022.2|34105.8|34102.2|34023.3|34019.7|975
1643117400000|2022-01-25 13:30:00|34024.8|34021.2|34050.8|34047.2|34063.8|34060.2|34018.8|34015.2|1078
1643117700000|2022-01-25 13:35:00|34051.3|34047.7|34074.8|34071.2|34092.8|34089.2|34051.3|34047.7|788
1643118000000|2022-01-25 13:40:00|34074.3|34070.7|34099.3|34095.7|34110.8|34107.2|34055.8|34052.2|857
1643118300000|2022-01-25 13:45:00|34098.3|34094.7|34088.3|34084.7|34108.3|34104.7|34072.8|34069.2|402
1643118600000|2022-01-25 13:50:00|34087.8|34084.2|34090.3|34086.7|34095.8|34092.2|34058.3|34054.7|892
1643118900000|2022-01-25 13:55:00|34090.8|34087.2|34106.8|34103.2|34134.8|34131.2|34077.8|34074.2|853
1643119200000|2022-01-25 14:00:00|34105.8|34102.2|34119.8|34116.2|34127.8|34124.2|34080.8|34077.2|963
1643119500000|2022-01-25 14:05:00|34120.3|34116.7|34112.8|34109.2|34131.8|34128.2|34089.8|34086.2|782
1643119800000|2022-01-25 14:10:00|34111.8|34108.2|34093.8|34090.2|34120.3|34116.7|34082.8|34079.2|600
1643120100000|2022-01-25 14:15:00|34094.3|34090.7|34131.8|34128.2|34136.8|34133.2|34077.8|34074.2|1093
1643120400000|2022-01-25 14:20:00|34131.3|34127.7|34115.8|34112.2|34140.8|34137.2|34102.8|34099.2|1008
1643120700000|2022-01-25 14:25:00|34115.3|34111.7|34043.8|34040.2|34141.3|34137.7|34037.8|34034.2|2627
1643121000000|2022-01-25 14:30:00|34045.8|34042.2|33984.2|33981.8|34083.7|34081.3|33908.2|33905.8|14486
1643121300000|2022-01-25 14:35:00|33984.7|33982.3|34020.2|34017.8|34122.2|34119.8|33960.2|33957.8|6755
1643121600000|2022-01-25 14:40:00|34017.2|34014.8|33913.7|33911.3|34077.2|34074.8|33890.2|33887.8|6540
1643121900000|2022-01-25 14:45:00|33911.7|33909.3|33767.2|33764.8|33920.7|33918.3|33757.7|33755.3|8447
1643122200000|2022-01-25 14:50:00|33765.7|33763.3|33667.2|33664.8|33804.2|33801.8|33656.2|33653.8|7381
1643122500000|2022-01-25 14:55:00|33666.2|33663.8|33705.2|33702.8|33738.2|33735.8|33656.2|33653.8|5438
1643122800000|2022-01-25 15:00:00|33706.2|33703.8|33586.7|33584.3|33762.2|33759.8|33563.2|33560.8|7772
1643123100000|2022-01-25 15:05:00|33588.7|33586.3|33655.2|33652.8|33665.2|33662.8|33542.7|33540.3|5485
1643123400000|2022-01-25 15:10:00|33656.2|33653.8|33757.2|33754.8|33757.2|33754.8|33602.7|33600.3|3471
1643123700000|2022-01-25 15:15:00|33756.2|33753.8|33795.7|33793.3|33822.2|33819.8|33709.2|33706.8|3453
1643124000000|2022-01-25 15:20:00|33794.2|33791.8|33776.2|33773.8|33821.2|33818.8|33736.7|33734.3|2976
1643124300000|2022-01-25 15:25:00|33775.2|33772.8|33988.7|33986.3|33989.7|33987.3|33766.2|33763.8|3280
1643124600000|2022-01-25 15:30:00|33988.2|33985.8|33966.2|33963.8|33999.7|33997.3|33946.2|33943.8|2903
1643124900000|2022-01-25 15:35:00|33965.7|33963.3|33940.2|33937.8|34016.2|34013.8|33847.2|33844.8|3587
1643125200000|2022-01-25 15:40:00|33940.7|33938.3|34079.2|34076.8|34079.7|34077.3|33924.2|33921.8|3372
1643125500000|2022-01-25 15:45:00|34079.7|34077.3|34114.2|34111.8|34131.2|34128.8|34022.2|34019.8|3548
1643125800000|2022-01-25 15:50:00|34116.2|34113.8|34032.2|34029.8|34125.7|34123.3|34014.2|34011.8|2941
1643126100000|2022-01-25 15:55:00|34032.7|34030.3|33939.2|33936.8|34058.2|34055.8|33921.7|33919.3|2467
1643126400000|2022-01-25 16:00:00|33938.2|33935.8|33984.2|33981.8|33990.2|33987.8|33912.2|33909.8|2314
1643126700000|2022-01-25 16:05:00|33984.7|33982.3|33915.7|33913.3|34020.7|34018.3|33877.2|33874.8|2558
1643127000000|2022-01-25 16:10:00|33914.7|33912.3|33883.2|33880.8|33957.7|33955.3|33864.7|33862.3|1960
1643127300000|2022-01-25 16:15:00|33882.7|33880.3|34014.2|34011.8|34022.7|34020.3|33866.2|33863.8|2211
1643127600000|2022-01-25 16:20:00|34013.7|34011.3|34061.2|34058.8|34077.2|34074.8|34003.7|34001.3|1957
1643127900000|2022-01-25 16:25:00|34058.7|34056.3|34059.7|34057.3|34108.2|34105.8|34012.2|34009.8|2031
1643128200000|2022-01-25 16:30:00|34060.7|34058.3|33986.7|33984.3|34075.7|34073.3|33984.2|33981.8|1588
1643128500000|2022-01-25 16:35:00|33986.2|33983.8|33900.7|33898.3|34005.2|34002.8|33857.7|33855.3|2227
1643128800000|2022-01-25 16:40:00|33899.2|33896.8|33908.7|33906.3|33924.7|33922.3|33871.7|33869.3|1776
1643129100000|2022-01-25 16:45:00|33908.2|33905.8|33965.2|33962.8|33971.2|33968.8|33896.2|33893.8|1450
1643129400000|2022-01-25 16:50:00|33964.7|33962.3|34025.7|34023.3|34034.2|34031.8|33942.2|33939.8|1604
1643129700000|2022-01-25 16:55:00|34026.2|34023.8|33890.7|33888.3|34030.2|34027.8|33883.2|33880.8|2292
1643130000000|2022-01-25 17:00:00|33887.7|33885.3|33959.2|33956.8|33960.7|33958.3|33866.2|33863.8|1882
1643130300000|2022-01-25 17:05:00|33958.7|33956.3|34030.7|34028.3|34060.2|34057.8|33954.2|33951.8|1866
1643130600000|2022-01-25 17:10:00|34033.2|34030.8|34058.2|34055.8|34065.2|34062.8|33990.2|33987.8|1740
1643130900000|2022-01-25 17:15:00|34058.7|34056.3|34030.2|34027.8|34107.2|34104.8|33949.7|33947.3|2709
1643131200000|2022-01-25 17:20:00|34030.7|34028.3|34107.2|34104.8|34120.2|34117.8|34013.2|34010.8|2028
1643131500000|2022-01-25 17:25:00|34107.7|34105.3|34093.2|34090.8|34128.2|34125.8|34062.2|34059.8|2463
1643131800000|2022-01-25 17:30:00|34092.7|34090.3|33995.2|33992.8|34092.7|34090.3|33977.2|33974.8|2460
1643132100000|2022-01-25 17:35:00|33994.7|33992.3|34011.7|34009.3|34034.2|34031.8|33988.7|33986.3|1880
1643132400000|2022-01-25 17:40:00|34011.2|34008.8|34027.2|34024.8|34031.7|34029.3|33946.7|33944.3|1391
1643132700000|2022-01-25 17:45:00|34026.7|34024.3|33958.2|33955.8|34047.2|34044.8|33943.2|33940.8|1579
1643133000000|2022-01-25 17:50:00|33958.7|33956.3|33975.2|33972.8|33998.2|33995.8|33930.7|33928.3|1199
1643133300000|2022-01-25 17:55:00|33977.7|33975.3|34018.2|34015.8|34020.7|34018.3|33921.7|33919.3|1591
1643133600000|2022-01-25 18:00:00|34019.2|34016.8|33971.7|33969.3|34020.2|34017.8|33938.2|33935.8|1578
1643133900000|2022-01-25 18:05:00|33974.7|33972.3|33987.7|33985.3|34000.7|33998.3|33919.7|33917.3|1815
1643134200000|2022-01-25 18:10:00|33986.7|33984.3|34024.7|34022.3|34036.2|34033.8|33968.2|33965.8|1289
1643134500000|2022-01-25 18:15:00|34025.2|34022.8|34044.2|34041.8|34057.7|34055.3|33994.7|33992.3|997
1643134800000|2022-01-25 18:20:00|34043.7|34041.3|34047.7|34045.3|34057.7|34055.3|34011.7|34009.3|1225
1643135100000|2022-01-25 18:25:00|34047.2|34044.8|34160.7|34158.3|34172.2|34169.8|34026.7|34024.3|2032
1643135400000|2022-01-25 18:30:00|34160.2|34157.8|34202.2|34199.8|34219.7|34217.3|34134.7|34132.3|1568
1643135700000|2022-01-25 18:35:00|34202.7|34200.3|34231.2|34228.8|34231.2|34228.8|34166.2|34163.8|1409
1643136000000|2022-01-25 18:40:00|34230.7|34228.3|34218.7|34216.3|34240.7|34238.3|34176.7|34174.3|1268
1643136300000|2022-01-25 18:45:00|34218.2|34215.8|34286.7|34284.3|34305.7|34303.3|34193.7|34191.3|2443
1643136600000|2022-01-25 18:50:00|34287.2|34284.8|34331.7|34329.3|34335.2|34332.8|34277.7|34275.3|2375
1643136900000|2022-01-25 18:55:00|34332.7|34330.3|34354.7|34352.3|34357.7|34355.3|34294.7|34292.3|1962
1643137200000|2022-01-25 19:00:00|34355.7|34353.3|34291.2|34288.8|34361.2|34358.8|34278.2|34275.8|2508
1643137500000|2022-01-25 19:05:00|34290.7|34288.3|34291.7|34289.3|34318.2|34315.8|34257.2|34254.8|1475
1643137800000|2022-01-25 19:10:00|34292.7|34290.3|34381.7|34379.3|34400.7|34398.3|34287.2|34284.8|1843
1643138100000|2022-01-25 19:15:00|34383.2|34380.8|34409.7|34407.3|34413.7|34411.3|34370.7|34368.3|1569
1643138400000|2022-01-25 19:20:00|34410.2|34407.8|34403.2|34400.8|34434.2|34431.8|34391.2|34388.8|1743
1643138700000|2022-01-25 19:25:00|34401.7|34399.3|34397.2|34394.8|34410.7|34408.3|34360.7|34358.3|1727
1643139000000|2022-01-25 19:30:00|34396.7|34394.3|34322.2|34319.8|34412.7|34410.3|34314.2|34311.8|1983
1643139300000|2022-01-25 19:35:00|34324.7|34322.3|34397.7|34395.3|34397.7|34395.3|34324.7|34322.3|1132
1643139600000|2022-01-25 19:40:00|34399.2|34396.8|34482.7|34480.3|34489.7|34487.3|34399.2|34396.8|1784
1643139900000|2022-01-25 19:45:00|34483.2|34480.8|34479.7|34477.3|34508.2|34505.8|34466.7|34464.3|2352
1643140200000|2022-01-25 19:50:00|34480.7|34478.3|34526.2|34523.8|34537.7|34535.3|34465.2|34462.8|2213
1643140500000|2022-01-25 19:55:00|34525.2|34522.8|34579.7|34577.3|34594.2|34591.8|34509.7|34507.3|2487
1643140800000|2022-01-25 20:00:00|34580.2|34577.8|34504.2|34501.8|34592.2|34589.8|34499.7|34497.3|2703
1643141100000|2022-01-25 20:05:00|34506.7|34504.3|34435.7|34433.3|34514.7|34512.3|34416.2|34413.8|2668
1643141400000|2022-01-25 20:10:00|34436.2|34433.8|34414.7|34412.3|34440.2|34437.8|34401.7|34399.3|1497
1643141700000|2022-01-25 20:15:00|34414.2|34411.8|34510.7|34508.3|34517.7|34515.3|34411.7|34409.3|1572
1643142000000|2022-01-25 20:20:00|34511.5|34509.1|34421|34418.6|34516.5|34514.1|34413.5|34411.1|1659
1643142300000|2022-01-25 20:25:00|34420|34417.6|34321.5|34319.1|34420|34417.6|34300.5|34298.1|3287
1643142600000|2022-01-25 20:30:00|34321|34318.6|34283|34280.6|34335.5|34333.1|34263.5|34261.1|2448
1643142900000|2022-01-25 20:35:00|34282.5|34280.1|34356.5|34354.1|34375|34372.6|34238|34235.6|2292
1643143200000|2022-01-25 20:40:00|34355.5|34353.1|34362.5|34360.1|34420|34417.6|34340.5|34338.1|1840
1643143500000|2022-01-25 20:45:00|34364|34361.6|34340|34337.6|34414|34411.6|34312.5|34310.1|2560
1643143800000|2022-01-25 20:50:00|34334.5|34332.1|34244.5|34242.1|34334.5|34332.1|34227|34224.6|4229
1643144100000|2022-01-25 20:55:00|34246|34243.6|34316.5|34314.1|34339|34336.6|34236|34233.6|4388
1643144400000|2022-01-25 21:00:00|34315.5|34313.1|34303.2|34298.4|34353.7|34348.9|34257.2|34252.4|3677
1643144700000|2022-01-25 21:05:00|34302.7|34297.9|34220.7|34215.9|34305.2|34300.4|34206.7|34201.9|1283
1643145000000|2022-01-25 21:10:00|34220.2|34215.4|34229.7|34224.9|34259.2|34254.4|34213.7|34208.9|874
1643145300000|2022-01-25 21:15:00|34230.7|34225.9|34195.2|34190.4|34245.7|34240.9|34187.2|34182.4|464
1643145600000|2022-01-25 21:20:00|34194.7|34189.9|34183.7|34178.9|34196.2|34191.4|34158.2|34153.4|464
1643145900000|2022-01-25 21:25:00|34184.2|34179.4|34177.7|34172.9|34190.2|34185.4|34155.7|34150.9|277
1643146200000|2022-01-25 21:30:00|34175.7|34170.9|34126.7|34121.9|34182.7|34177.9|34107.7|34102.9|564
1643146500000|2022-01-25 21:35:00|34127.2|34122.4|34150.2|34145.4|34156.7|34151.9|34125.2|34120.4|414
1643146800000|2022-01-25 21:40:00|34150.7|34145.9|34134.7|34129.9|34155.7|34150.9|34130.2|34125.4|277
1643147100000|2022-01-25 21:45:00|34135.2|34130.4|34085.2|34080.4|34154.7|34149.9|34075.7|34070.9|553
1643147400000|2022-01-25 21:50:00|34086.7|34081.9|34061.2|34056.4|34087.2|34082.4|34008.7|34003.9|844
1643147700000|2022-01-25 21:55:00|34061.7|34056.9|34076.5|34066.7|34092.2|34087.4|34030.2|34025.4|385
1643148000000|2022-01-25 22:00:00|34076.4|34066.6|34063.1|34053.3|34076.6|34066.8|34061.3|34051.5|0
1643148300000|2022-01-25 22:05:00|34063|34053.2|34072.8|34063|34072.8|34063|34063|34053.2|0
1643148600000|2022-01-25 22:10:00|34073|34063.2|34081.9|34072.1|34086.6|34076.8|34072.7|34062.9|0
1643148900000|2022-01-25 22:15:00|34082.2|34072.4|34072.5|34062.7|34083.5|34073.7|34072.5|34062.7|0
1643149200000|2022-01-25 22:20:00|34074.6|34064.8|34078.2|34068.4|34078.4|34068.6|34066.2|34056.4|0
1643149500000|2022-01-25 22:25:00|34077.9|34068.1|34078.5|34068.7|34081.1|34071.3|34077.9|34068.1|0
1643149800000|2022-01-25 22:30:00|34078.4|34068.6|34100.6|34090.8|34100.6|34090.8|34076.9|34067.1|0
1643150100000|2022-01-25 22:35:00|34101.4|34091.6|34112.1|34102.3|34115.1|34105.3|34101.4|34091.6|0
1643150400000|2022-01-25 22:40:00|34112|34102.2|34115.9|34106.1|34121.7|34111.9|34110.9|34101.1|0
1643150700000|2022-01-25 22:45:00|34116.4|34106.6|34114.5|34104.7|34119.9|34110.1|34110.4|34100.6|0
1643151000000|2022-01-25 22:50:00|34114.4|34104.6|34113.9|34104.1|34116.1|34106.3|34112.9|34103.1|0
1643151300000|2022-01-25 22:55:00|34113.6|34103.8|34121.8|34112|34122.1|34112.3|34113.6|34103.8|0
1643151600000|2022-01-25 23:00:00|34077.7|34072.9|34171.7|34166.9|34172.7|34167.9|34076.7|34071.9|791
1643151900000|2022-01-25 23:05:00|34171.2|34166.4|34215.2|34210.4|34225.2|34220.4|34156.2|34151.4|1133
1643152200000|2022-01-25 23:10:00|34215.7|34210.9|34252.2|34247.4|34275.2|34270.4|34207.7|34202.9|888
1643152500000|2022-01-25 23:15:00|34252.7|34247.9|34281.2|34276.4|34296.2|34291.4|34224.7|34219.9|978
1643152800000|2022-01-25 23:20:00|34279.2|34274.4|34274.2|34269.4|34281.2|34276.4|34254.7|34249.9|687
1643153100000|2022-01-25 23:25:00|34274.7|34269.9|34295.7|34290.9|34303.7|34298.9|34236.7|34231.9|1059
1643153400000|2022-01-25 23:30:00|34299.2|34294.4|34300.7|34295.9|34336.7|34331.9|34284.2|34279.4|732
1643153700000|2022-01-25 23:35:00|34301.2|34296.4|34301.7|34296.9|34312.2|34307.4|34288.2|34283.4|414
1643154000000|2022-01-25 23:40:00|34299.7|34294.9|34356.7|34351.9|34377.7|34372.9|34295.7|34290.9|867
1643154300000|2022-01-25 23:45:00|34356.2|34351.4|34399.2|34394.4|34427.7|34422.9|34354.2|34349.4|934
1643154600000|2022-01-25 23:50:00|34398.7|34393.9|34379.2|34374.4|34412.7|34407.9|34367.2|34362.4|676
1643154900000|2022-01-25 23:55:00|34378.2|34373.4|34351.2|34346.4|34380.7|34375.9|34343.7|34338.9|613
1643155200000|2022-01-26 00:00:00|34351.7|34346.9|34303.2|34298.4|34358.7|34353.9|34299.2|34294.4|514
1643155500000|2022-01-26 00:05:00|34302.7|34297.9|34310.2|34305.4|34323.2|34318.4|34295.7|34290.9|253
1643155800000|2022-01-26 00:10:00|34309.7|34304.9|34338.2|34333.4|34363.2|34358.4|34305.7|34300.9|510
1643156100000|2022-01-26 00:15:00|34337.7|34332.9|34268.2|34263.4|34355.2|34350.4|34264.2|34259.4|508
1643156400000|2022-01-26 00:20:00|34268.7|34263.9|34268.2|34263.4|34281.7|34276.9|34252.7|34247.9|363
1643156700000|2022-01-26 00:25:00|34267.7|34262.9|34245.7|34240.9|34314.2|34309.4|34236.2|34231.4|649
1643157000000|2022-01-26 00:30:00|34246.2|34241.4|34305.2|34300.4|34309.7|34304.9|34204.2|34199.4|847
1643157300000|2022-01-26 00:35:00|34305.7|34300.9|34313.2|34308.4|34329.7|34324.9|34272.2|34267.4|590
1643157600000|2022-01-26 00:40:00|34313.7|34308.9|34264.2|34259.4|34316.7|34311.9|34250.2|34245.4|363
1643157900000|2022-01-26 00:45:00|34263.7|34258.9|34284.7|34279.9|34297.2|34292.4|34260.7|34255.9|193
1643158200000|2022-01-26 00:50:00|34285.2|34280.4|34254.7|34249.9|34292.2|34287.4|34254.2|34249.4|182
1643158500000|2022-01-26 00:55:00|34255.7|34250.9|34256.2|34251.4|34283.2|34278.4|34237.7|34232.9|404
1643158800000|2022-01-26 01:00:00|34256.7|34251.9|34272.2|34267.4|34272.2|34267.4|34233.2|34228.4|290
1643159100000|2022-01-26 01:05:00|34271.7|34266.9|34279.7|34274.9|34307.7|34302.9|34268.7|34263.9|349
1643159400000|2022-01-26 01:10:00|34280.2|34275.4|34230.2|34225.4|34289.7|34284.9|34224.2|34219.4|365
1643159700000|2022-01-26 01:15:00|34229.7|34224.9|34252.7|34247.9|34273.7|34268.9|34224.7|34219.9|329
1643160000000|2022-01-26 01:20:00|34252.2|34247.4|34281.7|34276.9|34293.2|34288.4|34252.2|34247.4|277
1643160300000|2022-01-26 01:25:00|34280.7|34275.9|34296.2|34291.4|34298.7|34293.9|34275.2|34270.4|148
1643160600000|2022-01-26 01:30:00|34295.7|34290.9|34279.7|34274.9|34298.2|34293.4|34257.2|34252.4|146
1643160900000|2022-01-26 01:35:00|34279.2|34274.4|34304.2|34299.4|34304.2|34299.4|34240.7|34235.9|398
1643161200000|2022-01-26 01:40:00|34304.7|34299.9|34279.2|34274.4|34310.7|34305.9|34273.2|34268.4|253
1643161500000|2022-01-26 01:45:00|34279.7|34274.9|34304.7|34299.9|34313.2|34308.4|34276.2|34271.4|272
1643161800000|2022-01-26 01:50:00|34303.2|34298.4|34293.7|34288.9|34309.2|34304.4|34281.2|34276.4|211
1643162100000|2022-01-26 01:55:00|34294.2|34289.4|34327.2|34322.4|34342.7|34337.9|34292.2|34287.4|473
1643162400000|2022-01-26 02:00:00|34327.7|34322.9|34331.2|34326.4|34352.2|34347.4|34320.2|34315.4|388
1643162700000|2022-01-26 02:05:00|34331.7|34326.9|34338.2|34333.4|34353.2|34348.4|34331.7|34326.9|334
1643163000000|2022-01-26 02:10:00|34338.7|34333.9|34343.2|34338.4|34350.7|34345.9|34331.2|34326.4|307
1643163300000|2022-01-26 02:15:00|34343.7|34338.9|34345.7|34340.9|34351.7|34346.9|34332.7|34327.9|170
1643163600000|2022-01-26 02:20:00|34347.2|34342.4|34355.7|34350.9|34380.2|34375.4|34340.2|34335.4|465
1643163900000|2022-01-26 02:25:00|34356.2|34351.4|34349.7|34344.9|34356.2|34351.4|34339.2|34334.4|351
1643164200000|2022-01-26 02:30:00|34351.2|34346.4|34352.2|34347.4|34361.7|34356.9|34343.2|34338.4|206
1643164500000|2022-01-26 02:35:00|34352.7|34347.9|34339.2|34334.4|34352.7|34347.9|34336.7|34331.9|127
1643164800000|2022-01-26 02:40:00|34339.7|34334.9|34326.2|34321.4|34342.7|34337.9|34324.7|34319.9|156
1643165100000|2022-01-26 02:45:00|34327.2|34322.4|34334.2|34329.4|34338.2|34333.4|34326.2|34321.4|155
1643165400000|2022-01-26 02:50:00|34334.7|34329.9|34327.2|34322.4|34334.7|34329.9|34321.7|34316.9|105
1643165700000|2022-01-26 02:55:00|34326.7|34321.9|34299.2|34294.4|34330.2|34325.4|34295.7|34290.9|133
1643166000000|2022-01-26 03:00:00|34298.7|34293.9|34326.7|34321.9|34328.2|34323.4|34297.7|34292.9|119
1643166300000|2022-01-26 03:05:00|34326.2|34321.4|34347.2|34342.4|34364.7|34359.9|34324.2|34319.4|188
1643166600000|2022-01-26 03:10:00|34346.7|34341.9|34338.2|34333.4|34352.7|34347.9|34336.7|34331.9|88
1643166900000|2022-01-26 03:15:00|34337.7|34332.9|34344.7|34339.9|34349.2|34344.4|34329.7|34324.9|185
1643167200000|2022-01-26 03:20:00|34345.2|34340.4|34352.2|34347.4|34359.2|34354.4|34339.2|34334.4|143
1643167500000|2022-01-26 03:25:00|34351.7|34346.9|34334.7|34329.9|34353.2|34348.4|34331.2|34326.4|115
1643167800000|2022-01-26 03:30:00|34335.2|34330.4|34373.2|34368.4|34375.2|34370.4|34334.2|34329.4|264
1643168100000|2022-01-26 03:35:00|34373.7|34368.9|34360.2|34355.4|34379.7|34374.9|34359.7|34354.9|136
1643168400000|2022-01-26 03:40:00|34359.7|34354.9|34367.7|34362.9|34368.2|34363.4|34356.7|34351.9|79
1643168700000|2022-01-26 03:45:00|34367.2|34362.4|34382.2|34377.4|34386.2|34381.4|34360.7|34355.9|234
1643169000000|2022-01-26 03:50:00|34381.7|34376.9|34378.7|34373.9|34401.2|34396.4|34374.2|34369.4|211
1643169300000|2022-01-26 03:55:00|34378.2|34373.4|34383.2|34378.4|34389.7|34384.9|34378.2|34373.4|57
1643169600000|2022-01-26 04:00:00|34383.7|34378.9|34359.7|34354.9|34397.7|34392.9|34359.7|34354.9|160
1643169900000|2022-01-26 04:05:00|34360.2|34355.4|34365.2|34360.4|34371.2|34366.4|34352.7|34347.9|166
1643170200000|2022-01-26 04:10:00|34364.7|34359.9|34379.7|34374.9|34380.2|34375.4|34362.2|34357.4|68
1643170500000|2022-01-26 04:15:00|34380.2|34375.4|34373.2|34368.4|34380.2|34375.4|34365.2|34360.4|56
1643170800000|2022-01-26 04:20:00|34372.7|34367.9|34373.7|34368.9|34378.2|34373.4|34365.2|34360.4|51
1643171100000|2022-01-26 04:25:00|34374.2|34369.4|34374.7|34369.9|34375.2|34370.4|34357.7|34352.9|146
1643171400000|2022-01-26 04:30:00|34375.2|34370.4|34377.2|34372.4|34381.2|34376.4|34369.7|34364.9|27
1643171700000|2022-01-26 04:35:00|34376.7|34371.9|34365.2|34360.4|34376.7|34371.9|34357.7|34352.9|64
1643172000000|2022-01-26 04:40:00|34365.7|34360.9|34357.7|34352.9|34371.7|34366.9|34353.7|34348.9|76
1643172300000|2022-01-26 04:45:00|34356.7|34351.9|34364.7|34359.9|34370.2|34365.4|34350.7|34345.9|61
1643172600000|2022-01-26 04:50:00|34364.2|34359.4|34362.7|34357.9|34367.2|34362.4|34357.7|34352.9|20
1643172900000|2022-01-26 04:55:00|34361.2|34356.4|34380.2|34375.4|34382.2|34377.4|34356.2|34351.4|69
1643173200000|2022-01-26 05:00:00|34379.7|34374.9|34368.2|34363.4|34381.2|34376.4|34361.7|34356.9|75
1643173500000|2022-01-26 05:05:00|34368.7|34363.9|34357.7|34352.9|34373.2|34368.4|34346.2|34341.4|132
1643173800000|2022-01-26 05:10:00|34359.2|34354.4|34333.2|34328.4|34359.2|34354.4|34330.2|34325.4|188
1643174100000|2022-01-26 05:15:00|34332.7|34327.9|34314.7|34309.9|34340.7|34335.9|34309.2|34304.4|233
1643174400000|2022-01-26 05:20:00|34314.2|34309.4|34303.2|34298.4|34317.2|34312.4|34298.2|34293.4|167
1643174700000|2022-01-26 05:25:00|34302.7|34297.9|34335.7|34330.9|34337.2|34332.4|34302.7|34297.9|142
1643175000000|2022-01-26 05:30:00|34336.2|34331.4|34331.2|34326.4|34343.7|34338.9|34325.2|34320.4|163
1643175300000|2022-01-26 05:35:00|34331.7|34326.9|34334.7|34329.9|34347.2|34342.4|34331.7|34326.9|95
1643175600000|2022-01-26 05:40:00|34336.7|34331.9|34335.2|34330.4|34342.2|34337.4|34328.2|34323.4|47
1643175900000|2022-01-26 05:45:00|34335.7|34330.9|34345.2|34340.4|34346.2|34341.4|34323.7|34318.9|55
1643176200000|2022-01-26 05:50:00|34344.7|34339.9|34355.2|34350.4|34356.7|34351.9|34340.2|34335.4|71
1643176500000|2022-01-26 05:55:00|34355.7|34350.9|34344.2|34339.4|34364.7|34359.9|34342.7|34337.9|99
1643176800000|2022-01-26 06:00:00|34341.2|34336.4|34364.2|34359.4|34368.2|34363.4|34334.7|34329.9|206
1643177100000|2022-01-26 06:05:00|34364.7|34359.9|34357.2|34352.4|34371.2|34366.4|34351.2|34346.4|66
1643177400000|2022-01-26 06:10:00|34360.2|34355.4|34348.2|34343.4|34365.2|34360.4|34344.7|34339.9|105
1643177700000|2022-01-26 06:15:00|34348.7|34343.9|34357.2|34352.4|34359.2|34354.4|34345.7|34340.9|79
1643178000000|2022-01-26 06:20:00|34358.2|34353.4|34361.7|34356.9|34372.7|34367.9|34357.7|34352.9|123
1643178300000|2022-01-26 06:25:00|34365.7|34360.9|34361.7|34356.9|34367.2|34362.4|34356.2|34351.4|47
1643178600000|2022-01-26 06:30:00|34362.7|34357.9|34342.7|34337.9|34365.2|34360.4|34333.7|34328.9|109
1643178900000|2022-01-26 06:35:00|34343.2|34338.4|34365.2|34360.4|34365.7|34360.9|34340.7|34335.9|65
1643179200000|2022-01-26 06:40:00|34365.7|34360.9|34356.7|34351.9|34366.7|34361.9|34352.2|34347.4|48
1643179500000|2022-01-26 06:45:00|34357.2|34352.4|34358.2|34353.4|34358.2|34353.4|34346.2|34341.4|42
1643179800000|2022-01-26 06:50:00|34357.7|34352.9|34330.7|34325.9|34360.2|34355.4|34326.2|34321.4|83
1643180100000|2022-01-26 06:55:00|34330.2|34325.4|34333.2|34328.4|34336.2|34331.4|34317.2|34312.4|217
1643180400000|2022-01-26 07:00:00|34332.6|34329|34315.1|34311.5|34356.6|34353|34308.1|34304.5|273
1643180700000|2022-01-26 07:05:00|34315.6|34312|34315.6|34312|34319.6|34316|34298.1|34294.5|168
1643181000000|2022-01-26 07:10:00|34316.1|34312.5|34301.1|34297.5|34328.6|34325|34283.1|34279.5|276
1643181300000|2022-01-26 07:15:00|34301.6|34298|34275.1|34271.5|34302.1|34298.5|34272.1|34268.5|424
1643181600000|2022-01-26 07:20:00|34275.6|34272|34284.1|34280.5|34294.1|34290.5|34270.6|34267|235
1643181900000|2022-01-26 07:25:00|34284.6|34281|34301.1|34297.5|34303.6|34300|34277.6|34274|178
1643182200000|2022-01-26 07:30:00|34301.6|34298|34323.1|34319.5|34331.1|34327.5|34297.1|34293.5|316
1643182500000|2022-01-26 07:35:00|34323.6|34320|34346.1|34342.5|34347.1|34343.5|34323.1|34319.5|329
1643182800000|2022-01-26 07:40:00|34345.1|34341.5|34353.1|34349.5|34354.1|34350.5|34337.1|34333.5|230
1643183100000|2022-01-26 07:45:00|34353.6|34350|34347.1|34343.5|34361.1|34357.5|34339.1|34335.5|267
1643183400000|2022-01-26 07:50:00|34347.6|34344|34373.1|34369.5|34375.1|34371.5|34347.6|34344|275
1643183700000|2022-01-26 07:55:00|34373.6|34370|34349.6|34346|34375.1|34371.5|34339.1|34335.5|510
1643184000000|2022-01-26 08:00:00|34350.1|34346.5|34413.1|34409.5|34415.6|34412|34345.1|34341.5|1059
1643184300000|2022-01-26 08:05:00|34412.6|34409|34449.1|34445.5|34466.1|34462.5|34405.1|34401.5|1336
1643184600000|2022-01-26 08:10:00|34449.6|34446|34500.1|34496.5|34513.1|34509.5|34448.6|34445|1754
1643184900000|2022-01-26 08:15:00|34500.6|34497|34498.1|34494.5|34515.6|34512|34492.1|34488.5|912
1643185200000|2022-01-26 08:20:00|34497.6|34494|34532.1|34528.5|34557.1|34553.5|34497.1|34493.5|1312
1643185500000|2022-01-26 08:25:00|34531.6|34528|34559.1|34555.5|34574.6|34571|34530.1|34526.5|1156
1643185800000|2022-01-26 08:30:00|34558.6|34555|34561.1|34557.5|34587.1|34583.5|34558.1|34554.5|1051
1643186100000|2022-01-26 08:35:00|34560.6|34557|34606.1|34602.5|34614.1|34610.5|34558.6|34555|930
1643186400000|2022-01-26 08:40:00|34605.6|34602|34589.6|34586|34618.1|34614.5|34579.6|34576|885
1643186700000|2022-01-26 08:45:00|34589.1|34585.5|34575.1|34571.5|34593.6|34590|34548.1|34544.5|666
1643187000000|2022-01-26 08:50:00|34575.6|34572|34557.1|34553.5|34581.1|34577.5|34551.1|34547.5|515
1643187300000|2022-01-26 08:55:00|34557.6|34554|34542.1|34538.5|34560.1|34556.5|34530.6|34527|610
1643187600000|2022-01-26 09:00:00|34542.6|34539|34561.1|34557.5|34588.1|34584.5|34521.6|34518|1486
1643187900000|2022-01-26 09:05:00|34560.6|34557|34585.6|34582|34589.6|34586|34556.1|34552.5|875
1643188200000|2022-01-26 09:10:00|34585.1|34581.5|34582.6|34579|34600.1|34596.5|34577.6|34574|754
1643188500000|2022-01-26 09:15:00|34583.1|34579.5|34609.1|34605.5|34613.1|34609.5|34573.6|34570|677
1643188800000|2022-01-26 09:20:00|34608.6|34605|34638.1|34634.5|34639.1|34635.5|34585.6|34582|1022
1643189100000|2022-01-26 09:25:00|34637.6|34634|34612.1|34608.5|34650.1|34646.5|34609.6|34606|663
1643189400000|2022-01-26 09:30:00|34612.6|34609|34606.1|34602.5|34644.1|34640.5|34597.1|34593.5|708
1643189700000|2022-01-26 09:35:00|34606.6|34603|34633.1|34629.5|34650.1|34646.5|34593.6|34590|656
1643190000000|2022-01-26 09:40:00|34632.6|34629|34661.1|34657.5|34663.1|34659.5|34622.1|34618.5|445
1643190300000|2022-01-26 09:45:00|34661.6|34658|34645.6|34642|34677.1|34673.5|34640.6|34637|1266
1643190600000|2022-01-26 09:50:00|34646.1|34642.5|34622.6|34619|34649.6|34646|34622.6|34619|489
1643190900000|2022-01-26 09:55:00|34623.1|34619.5|34607.6|34604|34632.6|34629|34584.1|34580.5|757
1643191200000|2022-01-26 10:00:00|34608.1|34604.5|34580.1|34576.5|34608.1|34604.5|34550.6|34547|772
1643191500000|2022-01-26 10:05:00|34579.6|34576|34569.1|34565.5|34585.1|34581.5|34560.1|34556.5|357
1643191800000|2022-01-26 10:10:00|34569.6|34566|34594.6|34591|34603.1|34599.5|34565.6|34562|286
1643192100000|2022-01-26 10:15:00|34595.1|34591.5|34581.1|34577.5|34607.1|34603.5|34575.6|34572|294
1643192400000|2022-01-26 10:20:00|34581.6|34578|34599.1|34595.5|34617.6|34614|34569.6|34566|338
1643192700000|2022-01-26 10:25:00|34598.1|34594.5|34597.1|34593.5|34602.6|34599|34583.1|34579.5|242
1643193000000|2022-01-26 10:30:00|34596.6|34593|34617.1|34613.5|34622.6|34619|34589.6|34586|464
1643193300000|2022-01-26 10:35:00|34616.6|34613|34630.1|34626.5|34641.1|34637.5|34616.6|34613|375
1643193600000|2022-01-26 10:40:00|34630.6|34627|34625.1|34621.5|34648.1|34644.5|34624.1|34620.5|372
1643193900000|2022-01-26 10:45:00|34625.6|34622|34645.6|34642|34651.1|34647.5|34620.1|34616.5|335
1643194200000|2022-01-26 10:50:00|34644.1|34640.5|34650.1|34646.5|34659.6|34656|34642.1|34638.5|203
1643194500000|2022-01-26 10:55:00|34649.6|34646|34637.1|34633.5|34657.1|34653.5|34631.6|34628|340
1643194800000|2022-01-26 11:00:00|34636.6|34633|34671.6|34668|34683.6|34680|34636.6|34633|795
1643195100000|2022-01-26 11:05:00|34671.1|34667.5|34643.1|34639.5|34671.6|34668|34641.6|34638|287
1643195400000|2022-01-26 11:10:00|34642.6|34639|34640.1|34636.5|34656.6|34653|34636.6|34633|523
1643195700000|2022-01-26 11:15:00|34639.6|34636|34662.1|34658.5|34671.1|34667.5|34638.1|34634.5|376
1643196000000|2022-01-26 11:20:00|34661.1|34657.5|34650.1|34646.5|34674.1|34670.5|34648.6|34645|302
1643196300000|2022-01-26 11:25:00|34649.6|34646|34633.1|34629.5|34655.1|34651.5|34624.1|34620.5|554
1643196600000|2022-01-26 11:30:00|34633.6|34630|34664.1|34660.5|34667.6|34664|34629.1|34625.5|570
1643196900000|2022-01-26 11:35:00|34664.6|34661|34677.1|34673.5|34682.1|34678.5|34662.6|34659|498
1643197200000|2022-01-26 11:40:00|34676.6|34673|34676.1|34672.5|34691.6|34688|34670.6|34667|424
1643197500000|2022-01-26 11:45:00|34676.6|34673|34681.6|34678|34688.1|34684.5|34667.6|34664|347
1643197800000|2022-01-26 11:50:00|34682.1|34678.5|34695.1|34691.5|34704.1|34700.5|34678.6|34675|605
1643198100000|2022-01-26 11:55:00|34695.6|34692|34719.6|34716|34721.1|34717.5|34687.1|34683.5|618
1643198400000|2022-01-26 12:00:00|34719.1|34715.5|34665.1|34661.5|34725.6|34722|34655.1|34651.5|1168
1643198700000|2022-01-26 12:05:00|34665.6|34662|34674.6|34671|34685.6|34682|34658.1|34654.5|656
1643199000000|2022-01-26 12:10:00|34675.1|34671.5|34649.1|34645.5|34683.1|34679.5|34648.6|34645|490
1643199300000|2022-01-26 12:15:00|34648.6|34645|34621.1|34617.5|34654.1|34650.5|34620.1|34616.5|926
1643199600000|2022-01-26 12:20:00|34620.6|34617|34610.1|34606.5|34644.1|34640.5|34607.1|34603.5|480
1643199900000|2022-01-26 12:25:00|34610.6|34607|34659.1|34655.5|34659.6|34656|34610.6|34607|429
1643200200000|2022-01-26 12:30:00|34658.6|34655|34653.1|34649.5|34671.6|34668|34615.1|34611.5|2155
1643200500000|2022-01-26 12:35:00|34652.1|34648.5|34659.1|34655.5|34675.1|34671.5|34646.6|34643|645
1643200800000|2022-01-26 12:40:00|34658.6|34655|34616.1|34612.5|34660.1|34656.5|34612.1|34608.5|533
1643201100000|2022-01-26 12:45:00|34616.6|34613|34613.1|34609.5|34633.1|34629.5|34607.1|34603.5|525
1643201400000|2022-01-26 12:50:00|34612.6|34609|34647.1|34643.5|34652.6|34649|34612.6|34609|515
1643201700000|2022-01-26 12:55:00|34648.1|34644.5|34630.6|34627|34657.1|34653.5|34630.1|34626.5|424
1643202000000|2022-01-26 13:00:00|34631.1|34627.5|34694.1|34690.5|34698.6|34695|34627.6|34624|1076
1643202300000|2022-01-26 13:05:00|34694.6|34691|34691.6|34688|34698.1|34694.5|34680.6|34677|512
1643202600000|2022-01-26 13:10:00|34692.1|34688.5|34671.1|34667.5|34695.6|34692|34665.1|34661.5|690
1643202900000|2022-01-26 13:15:00|34670.6|34667|34660.1|34656.5|34695.1|34691.5|34654.1|34650.5|1053
1643203200000|2022-01-26 13:20:00|34660.6|34657|34707.1|34703.5|34707.1|34703.5|34652.6|34649|890
1643203500000|2022-01-26 13:25:00|34706.6|34703|34697.1|34693.5|34722.1|34718.5|34697.1|34693.5|861
1643203800000|2022-01-26 13:30:00|34697.6|34694|34693.1|34689.5|34742.1|34738.5|34685.1|34681.5|1303
1643204100000|2022-01-26 13:35:00|34692.1|34688.5|34678.6|34675|34703.6|34700|34674.1|34670.5|588
1643204400000|2022-01-26 13:40:00|34679.1|34675.5|34677.6|34674|34694.1|34690.5|34669.1|34665.5|610
1643204700000|2022-01-26 13:45:00|34677.1|34673.5|34685.6|34682|34696.1|34692.5|34666.6|34663|318
1643205000000|2022-01-26 13:50:00|34685.1|34681.5|34672.1|34668.5|34686.6|34683|34666.6|34663|304
1643205300000|2022-01-26 13:55:00|34671.6|34668|34681.1|34677.5|34684.6|34681|34666.1|34662.5|525
1643205600000|2022-01-26 14:00:00|34681.6|34678|34640.1|34636.5|34697.1|34693.5|34640.1|34636.5|846
1643205900000|2022-01-26 14:05:00|34639.6|34636|34623.1|34619.5|34645.6|34642|34607.6|34604|880
1643206200000|2022-01-26 14:10:00|34622.1|34618.5|34583.1|34579.5|34622.1|34618.5|34582.1|34578.5|929
1643206500000|2022-01-26 14:15:00|34582.1|34578.5|34554.1|34550.5|34599.6|34596|34548.1|34544.5|1185
1643206800000|2022-01-26 14:20:00|34554.6|34551|34543.1|34539.5|34572.1|34568.5|34537.6|34534|828
1643207100000|2022-01-26 14:25:00|34544.1|34540.5|34614.6|34611|34620.1|34616.5|34529.1|34525.5|2518
1643207400000|2022-01-26 14:30:00|34614|34611.6|34498|34495.6|34637.5|34635.1|34475.5|34473.1|8688
1643207700000|2022-01-26 14:35:00|34497.5|34495.1|34516.5|34514.1|34562.5|34560.1|34483|34480.6|4834
1643208000000|2022-01-26 14:40:00|34515.5|34513.1|34524.5|34522.1|34548.5|34546.1|34487|34484.6|3797
1643208300000|2022-01-26 14:45:00|34525.5|34523.1|34699.5|34697.1|34713.5|34711.1|34525.5|34523.1|5219
1643208600000|2022-01-26 14:50:00|34698.5|34696.1|34769.5|34767.1|34785.5|34783.1|34673.5|34671.1|4135
1643208900000|2022-01-26 14:55:00|34769|34766.6|34758.5|34756.1|34775.5|34773.1|34708.5|34706.1|2932
1643209200000|2022-01-26 15:00:00|34759.5|34757.1|34783|34780.6|34818.5|34816.1|34707.5|34705.1|3748
1643209500000|2022-01-26 15:05:00|34783.5|34781.1|34748.5|34746.1|34793.5|34791.1|34723|34720.6|2683
1643209800000|2022-01-26 15:10:00|34748|34745.6|34652.9|34650.5|34750.5|34748.1|34642.4|34640|3069
1643210100000|2022-01-26 15:15:00|34652.4|34650|34685.4|34683|34686.9|34684.5|34588.4|34586|3228
1643210400000|2022-01-26 15:20:00|34683.4|34681|34593.9|34591.5|34710.9|34708.5|34593.4|34591|2573
1643210700000|2022-01-26 15:25:00|34593.4|34591|34510.4|34508|34593.9|34591.5|34462.4|34460|5066
1643211000000|2022-01-26 15:30:00|34510.9|34508.5|34469.4|34467|34510.9|34508.5|34438.4|34436|3702
1643211300000|2022-01-26 15:35:00|34470.9|34468.5|34436.4|34434|34507.9|34505.5|34427.9|34425.5|3258
1643211600000|2022-01-26 15:40:00|34436.9|34434.5|34415.4|34413|34486.4|34484|34398.4|34396|3246
1643211900000|2022-01-26 15:45:00|34416.4|34414|34423.4|34421|34434.4|34432|34376.9|34374.5|3097
1643212200000|2022-01-26 15:50:00|34422.9|34420.5|34467.9|34465.5|34479.4|34477|34415.4|34413|2444
1643212500000|2022-01-26 15:55:00|34467.4|34465|34501.9|34499.5|34536.4|34534|34433.4|34431|3394
1643212800000|2022-01-26 16:00:00|34502.4|34500|34499.4|34497|34511.4|34509|34466.4|34464|2084
1643213100000|2022-01-26 16:05:00|34499.9|34497.5|34577.4|34575|34594.4|34592|34492.4|34490|3133
1643213400000|2022-01-26 16:10:00|34577.9|34575.5|34617.9|34615.5|34628.4|34626|34570.4|34568|2431
1643213700000|2022-01-26 16:15:00|34617.4|34615|34598.4|34596|34653.4|34651|34583.9|34581.5|2250
1643214000000|2022-01-26 16:20:00|34598.9|34596.5|34637.4|34635|34663.4|34661|34590.4|34588|1557
1643214300000|2022-01-26 16:25:00|34636.9|34634.5|34644.4|34642|34669.9|34667.5|34631.9|34629.5|1284
1643214600000|2022-01-26 16:30:00|34645.4|34643|34637.9|34635.5|34680.4|34678|34599.9|34597.5|1912
1643214900000|2022-01-26 16:35:00|34636.9|34634.5|34634.4|34632|34649.9|34647.5|34601.4|34599|1477
1643215200000|2022-01-26 16:40:00|34634.9|34632.5|34647.9|34645.5|34670.9|34668.5|34625.9|34623.5|1141
1643215500000|2022-01-26 16:45:00|34649.4|34647|34603.9|34601.5|34665.9|34663.5|34596.4|34594|1176
1643215800000|2022-01-26 16:50:00|34603.4|34601|34611.9|34609.5|34621.9|34619.5|34545.9|34543.5|1827
1643216100000|2022-01-26 16:55:00|34611.4|34609|34622.9|34620.5|34644.9|34642.5|34594.9|34592.5|863
1643216400000|2022-01-26 17:00:00|34624.4|34622|34620.4|34618|34665.9|34663.5|34605.4|34603|967
1643216700000|2022-01-26 17:05:00|34620.9|34618.5|34637.9|34635.5|34638.4|34636|34603.4|34601|804
1643217000000|2022-01-26 17:10:00|34638.9|34636.5|34671.4|34669|34685.9|34683.5|34614.9|34612.5|1276
1643217300000|2022-01-26 17:15:00|34671.9|34669.5|34656.4|34654|34684.4|34682|34652.4|34650|885
1643217600000|2022-01-26 17:20:00|34656.9|34654.5|34650.4|34648|34672.4|34670|34634.4|34632|716
1643217900000|2022-01-26 17:25:00|34650.9|34648.5|34678.4|34676|34683.4|34681|34647.4|34645|915
1643218200000|2022-01-26 17:30:00|34678.9|34676.5|34676.4|34674|34689.9|34687.5|34648.9|34646.5|946
1643218500000|2022-01-26 17:35:00|34675.9|34673.5|34661.4|34659|34690.9|34688.5|34652.4|34650|803
1643218800000|2022-01-26 17:40:00|34660.8|34658.4|34682.3|34679.9|34691.8|34689.4|34659.8|34657.4|668
1643219100000|2022-01-26 17:45:00|34682.8|34680.4|34670.8|34668.4|34686.8|34684.4|34651.3|34648.9|656
1643219400000|2022-01-26 17:50:00|34671.3|34668.9|34671.8|34669.4|34679.8|34677.4|34647.8|34645.4|586
1643219700000|2022-01-26 17:55:00|34672.3|34669.9|34673.8|34671.4|34682.3|34679.9|34664.8|34662.4|434
1643220000000|2022-01-26 18:00:00|34674.3|34671.9|34589.3|34586.9|34680.8|34678.4|34571.8|34569.4|1455
1643220300000|2022-01-26 18:05:00|34588.8|34586.4|34627.8|34625.4|34630.8|34628.4|34569.8|34567.4|849
1643220600000|2022-01-26 18:10:00|34625.8|34623.4|34636.8|34634.4|34642.3|34639.9|34615.3|34612.9|497
1643220900000|2022-01-26 18:15:00|34637.3|34634.9|34612.3|34609.9|34645.8|34643.4|34601.8|34599.4|667
1643221200000|2022-01-26 18:20:00|34612.8|34610.4|34582.8|34580.4|34612.8|34610.4|34547.3|34544.9|1175
1643221500000|2022-01-26 18:25:00|34583.3|34580.9|34597.8|34595.4|34610.3|34607.9|34574.3|34571.9|797
1643221800000|2022-01-26 18:30:00|34597.3|34594.9|34596.8|34594.4|34620.8|34618.4|34580.8|34578.4|797
1643222100000|2022-01-26 18:35:00|34596.3|34593.9|34592.8|34590.4|34608.8|34606.4|34573.8|34571.4|767
1643222400000|2022-01-26 18:40:00|34593.3|34590.9|34599.8|34597.4|34615.3|34612.9|34579.8|34577.4|738
1643222700000|2022-01-26 18:45:00|34599.3|34596.9|34584.3|34581.9|34604.3|34601.9|34572.8|34570.4|846
1643223000000|2022-01-26 18:50:00|34584.8|34582.4|34600.8|34598.4|34603.3|34600.9|34564.8|34562.4|843
1643223300000|2022-01-26 18:55:00|34600.3|34597.9|34582.8|34580.4|34621.3|34618.9|34571.3|34568.9|966
1643223600000|2022-01-26 19:00:00|34585.3|34582.9|34687.8|34685.4|34811.3|34808.9|34559.3|34556.9|9219
1643223900000|2022-01-26 19:05:00|34686.8|34684.4|34640.8|34638.4|34765.8|34763.4|34630.8|34628.4|3917
1643224200000|2022-01-26 19:10:00|34641.3|34638.9|34497.3|34494.9|34681.8|34679.4|34462.8|34460.4|6675
1643224500000|2022-01-26 19:15:00|34497.8|34495.4|34522.3|34519.9|34556.3|34553.9|34468.8|34466.4|4730
1643224800000|2022-01-26 19:20:00|34521.8|34519.4|34548.3|34545.9|34566.8|34564.4|34486.8|34484.4|2221
1643225100000|2022-01-26 19:25:00|34547.8|34545.4|34623.8|34621.4|34662.3|34659.9|34546.8|34544.4|2536
1643225400000|2022-01-26 19:30:00|34624.3|34621.9|34460.8|34458.4|34637.3|34634.9|34426.3|34423.9|4595
1643225700000|2022-01-26 19:35:00|34459.8|34457.4|34591.8|34589.4|34644.8|34642.4|34395.8|34393.4|5691
1643226000000|2022-01-26 19:40:00|34597.3|34594.9|34352.8|34350.4|34606.8|34604.4|34352.8|34350.4|4427
1643226300000|2022-01-26 19:45:00|34352.3|34349.9|34217.8|34215.4|34355.3|34352.9|34181.3|34178.9|7839
1643226600000|2022-01-26 19:50:00|34215.3|34212.9|34298.3|34295.9|34383.3|34380.9|34210.3|34207.9|6618
1643226900000|2022-01-26 19:55:00|34298.8|34296.4|34321.8|34319.4|34333.8|34331.4|34236.8|34234.4|5804
1643227200000|2022-01-26 20:00:00|34317.8|34315.4|34115.3|34112.9|34317.8|34315.4|34048.8|34046.4|6037
1643227500000|2022-01-26 20:05:00|34114.3|34111.9|33960.8|33958.4|34126.3|34123.9|33960.3|33957.9|4519
1643227800000|2022-01-26 20:10:00|33960.3|33957.9|34033.8|34031.4|34124.8|34122.4|33960.3|33957.9|4900
1643228100000|2022-01-26 20:15:00|34035.8|34033.4|33982.8|33980.4|34091.3|34088.9|33962.3|33959.9|2939
1643228400000|2022-01-26 20:20:00|33981.6|33979.2|33940.1|33937.7|34001.6|33999.2|33864.6|33862.2|2946
1643228700000|2022-01-26 20:25:00|33939.6|33937.2|34083.6|34081.2|34090.1|34087.7|33894.1|33891.7|3372
1643229000000|2022-01-26 20:30:00|34081.6|34079.2|34025.1|34022.7|34128.6|34126.2|34008.6|34006.2|3009
1643229300000|2022-01-26 20:35:00|34024.6|34022.2|34055.1|34052.7|34102.1|34099.7|33944.6|33942.2|5679
1643229600000|2022-01-26 20:40:00|34057.6|34055.2|34091.6|34089.2|34156.6|34154.2|34005.1|34002.7|6012
1643229900000|2022-01-26 20:45:00|34093.6|34091.2|34076.6|34074.2|34162.6|34160.2|33998.1|33995.7|5117
1643230200000|2022-01-26 20:50:00|34096.6|34094.2|34197.1|34194.7|34202.6|34200.2|34020.6|34018.2|2191
1643230500000|2022-01-26 20:55:00|34178.1|34175.7|34160.1|34157.7|34228.1|34225.7|34074.6|34072.2|3765
1643230800000|2022-01-26 21:00:00|34161.3|34156.5|34138.3|34133.5|34175.8|34171|34106.8|34102|1295
1643231100000|2022-01-26 21:05:00|34138.8|34134|34155.3|34150.5|34186.8|34182|34120.3|34115.5|995
1643231400000|2022-01-26 21:10:00|34154.8|34150|34113.8|34109|34154.8|34150|34102.3|34097.5|612
1643231700000|2022-01-26 21:15:00|34116.8|34112|34131.3|34126.5|34146.8|34142|34100.3|34095.5|371
1643232000000|2022-01-26 21:20:00|34130.8|34126|34132.8|34128|34151.8|34147|34115.3|34110.5|251
1643232300000|2022-01-26 21:25:00|34132.3|34127.5|34146.8|34142|34158.3|34153.5|34119.3|34114.5|207
1643232600000|2022-01-26 21:30:00|34146.3|34141.5|34132.8|34128|34149.3|34144.5|34128.3|34123.5|185
1643232900000|2022-01-26 21:35:00|34130.8|34126|34122.8|34118|34132.3|34127.5|34090.3|34085.5|372
1643233200000|2022-01-26 21:40:00|34123.3|34118.5|34151.3|34146.5|34151.3|34146.5|34115.3|34110.5|235
1643233500000|2022-01-26 21:45:00|34150.3|34145.5|34156.3|34151.5|34176.3|34171.5|34140.3|34135.5|427
1643233800000|2022-01-26 21:50:00|34155.8|34151|34165.3|34160.5|34165.8|34161|34126.8|34122|244
1643234100000|2022-01-26 21:55:00|34164.3|34159.5|34157.5|34147.7|34176.3|34171.5|34147.8|34143|199
1643234400000|2022-01-26 22:00:00|34157.7|34147.9|34157.1|34147.3|34166.6|34156.8|34154.1|34144.3|0
1643234700000|2022-01-26 22:05:00|34156.8|34147|34165.2|34155.4|34165.2|34155.4|34156.8|34147|0
1643235000000|2022-01-26 22:10:00|34164.9|34155.1|34170.8|34161|34171.4|34161.6|34164.3|34154.5|0
1643235300000|2022-01-26 22:15:00|34171.4|34161.6|34182.8|34173|34184.2|34174.4|34171.1|34161.3|0
1643235600000|2022-01-26 22:20:00|34183|34173.2|34198.5|34188.7|34203.9|34194.1|34181.2|34171.4|0
1643235900000|2022-01-26 22:25:00|34198.4|34188.6|34194.9|34185.1|34205.4|34195.6|34193.8|34184|0
1643236200000|2022-01-26 22:30:00|34194.6|34184.8|34200.4|34190.6|34200.9|34191.1|34194.6|34184.8|0
1643236500000|2022-01-26 22:35:00|34200.3|34190.5|34226.7|34216.9|34226.7|34216.9|34197.4|34187.6|0
1643236800000|2022-01-26 22:40:00|34226.2|34216.4|34244.4|34234.6|34261.9|34252.1|34225.9|34216.1|0
1643237100000|2022-01-26 22:45:00|34245.1|34235.3|34221.3|34211.5|34246.2|34236.4|34221.3|34211.5|0
1643237400000|2022-01-26 22:50:00|34222.2|34212.4|34203|34193.2|34224.7|34214.9|34202.9|34193.1|0
1643237700000|2022-01-26 22:55:00|34203.3|34193.5|34211.4|34201.6|34211.8|34202|34193.5|34183.7|0
1643238000000|2022-01-26 23:00:00|34191.8|34187|34221.8|34217|34276.8|34272|34174.3|34169.5|1045
1643238300000|2022-01-26 23:05:00|34221.3|34216.5|34289.3|34284.5|34289.3|34284.5|34209.3|34204.5|556
1643238600000|2022-01-26 23:10:00|34289.8|34285|34280.8|34276|34292.8|34288|34256.8|34252|579
1643238900000|2022-01-26 23:15:00|34280.3|34275.5|34247.3|34242.5|34290.8|34286|34231.3|34226.5|518
1643239200000|2022-01-26 23:20:00|34249.3|34244.5|34263.3|34258.5|34277.3|34272.5|34244.3|34239.5|317
1643239500000|2022-01-26 23:25:00|34262.8|34258|34267.3|34262.5|34286.3|34281.5|34245.3|34240.5|288
1643239800000|2022-01-26 23:30:00|34267.8|34263|34299.3|34294.5|34312.3|34307.5|34267.8|34263|455
1643240100000|2022-01-26 23:35:00|34298.8|34294|34285.8|34281|34307.8|34303|34283.3|34278.5|315
1643240400000|2022-01-26 23:40:00|34286.3|34281.5|34285.3|34280.5|34297.8|34293|34274.8|34270|257
1643240700000|2022-01-26 23:45:00|34285.8|34281|34290.3|34285.5|34307.8|34303|34285.8|34281|245
1643241000000|2022-01-26 23:50:00|34289.8|34285|34281.8|34277|34300.3|34295.5|34275.3|34270.5|200
1643241300000|2022-01-26 23:55:00|34280.8|34276|34305.3|34300.5|34309.3|34304.5|34280.3|34275.5|247
1643241600000|2022-01-27 00:00:00|34304.8|34300|34280.8|34276|34312.3|34307.5|34264.3|34259.5|434
1643241900000|2022-01-27 00:05:00|34281.3|34276.5|34247.3|34242.5|34288.8|34284|34238.3|34233.5|420
1643242200000|2022-01-27 00:10:00|34246.8|34242|34224.3|34219.5|34250.3|34245.5|34217.3|34212.5|438
1643242500000|2022-01-27 00:15:00|34224.8|34220|34200.3|34195.5|34225.8|34221|34192.8|34188|527
1643242800000|2022-01-27 00:20:00|34199.8|34195|34232.8|34228|34235.3|34230.5|34179.8|34175|497
1643243100000|2022-01-27 00:25:00|34233.3|34228.5|34193.8|34189|34241.8|34237|34187.8|34183|325
1643243400000|2022-01-27 00:30:00|34194.3|34189.5|34193.3|34188.5|34201.3|34196.5|34163.8|34159|440
1643243700000|2022-01-27 00:35:00|34193.8|34189|34184.3|34179.5|34199.3|34194.5|34170.8|34166|234
1643244000000|2022-01-27 00:40:00|34183.8|34179|34168.3|34163.5|34190.8|34186|34150.8|34146|434
1643244300000|2022-01-27 00:45:00|34168.8|34164|34157.8|34153|34183.3|34178.5|34151.3|34146.5|245
1643244600000|2022-01-27 00:50:00|34158.3|34153.5|34130.8|34126|34191.3|34186.5|34128.3|34123.5|444
1643244900000|2022-01-27 00:55:00|34129.8|34125|34083.3|34078.5|34140.8|34136|34074.8|34070|805
1643245200000|2022-01-27 01:00:00|34082.8|34078|34032.8|34028|34096.3|34091.5|34013.8|34009|879
1643245500000|2022-01-27 01:05:00|34032.3|34027.5|33954.3|33949.5|34049.3|34044.5|33939.3|33934.5|1253
1643245800000|2022-01-27 01:10:00|33955.3|33950.5|33979.3|33974.5|34021.8|34017|33952.3|33947.5|622
1643246100000|2022-01-27 01:15:00|33979.8|33975|33913.8|33909|33996.3|33991.5|33877.8|33873|1505
1643246400000|2022-01-27 01:20:00|33914.3|33909.5|33935.3|33930.5|33939.8|33935|33885.3|33880.5|731
1643246700000|2022-01-27 01:25:00|33935.8|33931|33935.3|33930.5|33971.3|33966.5|33924.3|33919.5|415
1643247000000|2022-01-27 01:30:00|33937.8|33933|33959.3|33954.5|33967.8|33963|33902.8|33898|641
1643247300000|2022-01-27 01:35:00|33959.8|33955|33924.3|33919.5|33981.8|33977|33921.3|33916.5|257
1643247600000|2022-01-27 01:40:00|33924.8|33920|33925.8|33921|33954.8|33950|33913.3|33908.5|417
1643247900000|2022-01-27 01:45:00|33927.3|33922.5|33896.3|33891.5|33934.3|33929.5|33887.8|33883|559
1643248200000|2022-01-27 01:50:00|33898.3|33893.5|33879.3|33874.5|33922.3|33917.5|33869.3|33864.5|705
1643248500000|2022-01-27 01:55:00|33879.8|33875|33839.3|33834.5|33882.3|33877.5|33811.8|33807|1016
1643248800000|2022-01-27 02:00:00|33838.8|33834|33798.3|33793.5|33841.8|33837|33771.8|33767|937
1643249100000|2022-01-27 02:05:00|33798.8|33794|33752.8|33748|33814.8|33810|33751.8|33747|845
1643249400000|2022-01-27 02:10:00|33753.3|33748.5|33765.8|33761|33790.3|33785.5|33751.8|33747|629
1643249700000|2022-01-27 02:15:00|33766.3|33761.5|33760.3|33755.5|33780.8|33776|33752.3|33747.5|360
1643250000000|2022-01-27 02:20:00|33759.8|33755|33792.8|33788|33793.8|33789|33756.3|33751.5|684
1643250300000|2022-01-27 02:25:00|33792.3|33787.5|33762.3|33757.5|33797.3|33792.5|33742.8|33738|681
1643250600000|2022-01-27 02:30:00|33761.8|33757|33750.3|33745.5|33774.3|33769.5|33740.3|33735.5|454
1643250900000|2022-01-27 02:35:00|33749.8|33745|33836.8|33832|33841.8|33837|33746.8|33742|666
1643251200000|2022-01-27 02:40:00|33836.3|33831.5|33834.3|33829.5|33858.3|33853.5|33830.8|33826|363
1643251500000|2022-01-27 02:45:00|33834.8|33830|33854.8|33850|33877.3|33872.5|33834.8|33830|453
1643251800000|2022-01-27 02:50:00|33854.3|33849.5|33847.3|33842.5|33864.8|33860|33835.3|33830.5|342
1643252100000|2022-01-27 02:55:00|33846.8|33842|33814.8|33810|33849.3|33844.5|33806.3|33801.5|348
1643252400000|2022-01-27 03:00:00|33815.3|33810.5|33781.8|33777|33830.8|33826|33777.3|33772.5|361
1643252700000|2022-01-27 03:05:00|33782.3|33777.5|33814.3|33809.5|33815.8|33811|33772.3|33767.5|328
1643253000000|2022-01-27 03:10:00|33814.8|33810|33787.3|33782.5|33819.3|33814.5|33787.3|33782.5|210
1643253300000|2022-01-27 03:15:00|33787.8|33783|33823.8|33819|33827.3|33822.5|33778.3|33773.5|429
1643253600000|2022-01-27 03:20:00|33823.3|33818.5|33821.3|33816.5|33847.3|33842.5|33816.3|33811.5|489
1643253900000|2022-01-27 03:25:00|33821.8|33817|33811.3|33806.5|33823.8|33819|33800.3|33795.5|184
1643254200000|2022-01-27 03:30:00|33810.8|33806|33826.8|33822|33842.8|33838|33801.8|33797|283
1643254500000|2022-01-27 03:35:00|33827.3|33822.5|33774.3|33769.5|33827.8|33823|33767.8|33763|383
1643254800000|2022-01-27 03:40:00|33773.8|33769|33689.3|33684.5|33778.3|33773.5|33667.8|33663|1238
1643255100000|2022-01-27 03:45:00|33688.8|33684|33679.3|33674.5|33695.3|33690.5|33653.3|33648.5|600
1643255400000|2022-01-27 03:50:00|33679.8|33675|33692.3|33687.5|33709.8|33705|33675.3|33670.5|551
1643255700000|2022-01-27 03:55:00|33691.8|33687|33704.3|33699.5|33711.3|33706.5|33660.8|33656|564
1643256000000|2022-01-27 04:00:00|33703.8|33699|33695.8|33691|33720.3|33715.5|33691.8|33687|378
1643256300000|2022-01-27 04:05:00|33695.3|33690.5|33697.3|33692.5|33707.3|33702.5|33681.3|33676.5|195
1643256600000|2022-01-27 04:10:00|33697.8|33693|33714.3|33709.5|33715.8|33711|33681.8|33677|274
1643256900000|2022-01-27 04:15:00|33713.8|33709|33732.8|33728|33740.8|33736|33695.3|33690.5|347
1643257200000|2022-01-27 04:20:00|33733.3|33728.5|33739.3|33734.5|33746.8|33742|33719.8|33715|227
1643257500000|2022-01-27 04:25:00|33738.8|33734|33755.3|33750.5|33763.8|33759|33731.3|33726.5|343
1643257800000|2022-01-27 04:30:00|33755.8|33751|33778.3|33773.5|33791.3|33786.5|33749.8|33745|350
1643258100000|2022-01-27 04:35:00|33778.8|33774|33780.3|33775.5|33791.3|33786.5|33771.3|33766.5|153
1643258400000|2022-01-27 04:40:00|33780.8|33776|33751.3|33746.5|33781.8|33777|33741.8|33737|266
1643258700000|2022-01-27 04:45:00|33751.8|33747|33747.3|33742.5|33761.8|33757|33741.3|33736.5|211
1643259000000|2022-01-27 04:50:00|33747.8|33743|33753.3|33748.5|33769.3|33764.5|33744.8|33740|133
1643259300000|2022-01-27 04:55:00|33753.8|33749|33763.3|33758.5|33772.3|33767.5|33750.8|33746|132
1643259600000|2022-01-27 05:00:00|33763.8|33759|33826.8|33822|33828.8|33824|33761.8|33757|566
1643259900000|2022-01-27 05:05:00|33827.3|33822.5|33797.8|33793|33835.3|33830.5|33794.8|33790|240
1643260200000|2022-01-27 05:10:00|33797.3|33792.5|33763.3|33758.5|33802.3|33797.5|33761.8|33757|224
1643260500000|2022-01-27 05:15:00|33762.8|33758|33713.8|33709|33767.3|33762.5|33713.3|33708.5|539
1643260800000|2022-01-27 05:20:00|33713.3|33708.5|33726.3|33721.5|33743.3|33738.5|33711.8|33707|246
1643261100000|2022-01-27 05:25:00|33726.8|33722|33743.3|33738.5|33754.3|33749.5|33724.8|33720|192
1643261400000|2022-01-27 05:30:00|33743.8|33739|33807.3|33802.5|33815.3|33810.5|33738.8|33734|659
1643261700000|2022-01-27 05:35:00|33807.8|33803|33816.3|33811.5|33827.3|33822.5|33799.3|33794.5|425
1643262000000|2022-01-27 05:40:00|33816.8|33812|33822.3|33817.5|33830.3|33825.5|33785.3|33780.5|291
1643262300000|2022-01-27 05:45:00|33822.8|33818|33812.3|33807.5|33823.3|33818.5|33792.8|33788|137
1643262600000|2022-01-27 05:50:00|33810.8|33806|33799.3|33794.5|33821.8|33817|33781.8|33777|230
1643262900000|2022-01-27 05:55:00|33798.8|33794|33803.8|33799|33814.8|33810|33782.8|33778|219
1643263200000|2022-01-27 06:00:00|33803.3|33798.5|33792.8|33788|33829.3|33824.5|33784.3|33779.5|359
1643263500000|2022-01-27 06:05:00|33792.3|33787.5|33836.3|33831.5|33841.8|33837|33770.8|33766|450
1643263800000|2022-01-27 06:10:00|33835.8|33831|33853.8|33849|33881.3|33876.5|33835.3|33830.5|629
1643264100000|2022-01-27 06:15:00|33852.8|33848|33821.8|33817|33856.3|33851.5|33811.3|33806.5|261
1643264400000|2022-01-27 06:20:00|33822.3|33817.5|33791.8|33787|33834.3|33829.5|33788.3|33783.5|208
1643264700000|2022-01-27 06:25:00|33790.3|33785.5|33774.3|33769.5|33808.3|33803.5|33764.8|33760|304
1643265000000|2022-01-27 06:30:00|33774.8|33770|33747.3|33742.5|33776.3|33771.5|33741.3|33736.5|415
1643265300000|2022-01-27 06:35:00|33746.8|33742|33751.3|33746.5|33779.3|33774.5|33731.3|33726.5|262
1643265600000|2022-01-27 06:40:00|33750.8|33746|33750.3|33745.5|33771.3|33766.5|33738.3|33733.5|292
1643265900000|2022-01-27 06:45:00|33750.8|33746|33687.3|33682.5|33753.3|33748.5|33676.8|33672|569
1643266200000|2022-01-27 06:50:00|33686.3|33681.5|33753.3|33748.5|33756.3|33751.5|33685.3|33680.5|306
1643266500000|2022-01-27 06:55:00|33753.8|33749|33770.8|33766|33786.3|33781.5|33748.8|33744|310
1643266800000|2022-01-27 07:00:00|33770.2|33766.6|33828.7|33825.1|33830.2|33826.6|33770.2|33766.6|855
1643267100000|2022-01-27 07:05:00|33828.2|33824.6|33801.7|33798.1|33852.7|33849.1|33799.7|33796.1|583
1643267400000|2022-01-27 07:10:00|33802.2|33798.6|33862.2|33858.6|33894.7|33891.1|33794.2|33790.6|1188
1643267700000|2022-01-27 07:15:00|33862.7|33859.1|33895.7|33892.1|33906.2|33902.6|33861.2|33857.6|1023
1643268000000|2022-01-27 07:20:00|33894.2|33890.6|33885.2|33881.6|33915.7|33912.1|33882.7|33879.1|830
1643268300000|2022-01-27 07:25:00|33884.7|33881.1|33898.2|33894.6|33926.2|33922.6|33873.7|33870.1|757
1643268600000|2022-01-27 07:30:00|33897.7|33894.1|33891.2|33887.6|33933.2|33929.6|33879.7|33876.1|973
1643268900000|2022-01-27 07:35:00|33890.7|33887.1|33907.2|33903.6|33927.2|33923.6|33887.2|33883.6|649
1643269200000|2022-01-27 07:40:00|33907.7|33904.1|33946.2|33942.6|33950.7|33947.1|33904.7|33901.1|758
1643269500000|2022-01-27 07:45:00|33948.2|33944.6|33917.2|33913.6|33956.2|33952.6|33896.2|33892.6|758
1643269800000|2022-01-27 07:50:00|33916.7|33913.1|33951.2|33947.6|33954.7|33951.1|33912.2|33908.6|447
1643270100000|2022-01-27 07:55:00|33950.7|33947.1|33900.2|33896.6|33957.2|33953.6|33883.2|33879.6|715
1643270400000|2022-01-27 08:00:00|33900.7|33897.1|33933.2|33929.6|33942.7|33939.1|33887.2|33883.6|2035
1643270700000|2022-01-27 08:05:00|33932.7|33929.1|33926.7|33923.1|33962.7|33959.1|33891.2|33887.6|1492
1643271000000|2022-01-27 08:10:00|33927.2|33923.6|33970.2|33966.6|33974.7|33971.1|33900.2|33896.6|1355
1643271300000|2022-01-27 08:15:00|33969.7|33966.1|33980.2|33976.6|33990.2|33986.6|33949.7|33946.1|1361
1643271600000|2022-01-27 08:20:00|33980.7|33977.1|33949.7|33946.1|34002.2|33998.6|33941.2|33937.6|1326
1643271900000|2022-01-27 08:25:00|33949.2|33945.6|33938.7|33935.1|33964.2|33960.6|33927.2|33923.6|936
1643272200000|2022-01-27 08:30:00|33939.2|33935.6|33952.7|33949.1|33957.2|33953.6|33914.2|33910.6|724
1643272500000|2022-01-27 08:35:00|33952.2|33948.6|33952.2|33948.6|33988.7|33985.1|33942.2|33938.6|541
1643272800000|2022-01-27 08:40:00|33953.2|33949.6|33985.2|33981.6|33990.7|33987.1|33951.7|33948.1|470
1643273100000|2022-01-27 08:45:00|33984.7|33981.1|34009.2|34005.6|34041.2|34037.6|33972.2|33968.6|933
1643273400000|2022-01-27 08:50:00|34008.7|34005.1|34042.2|34038.6|34046.2|34042.6|34008.2|34004.6|560
1643273700000|2022-01-27 08:55:00|34041.7|34038.1|34074.2|34070.6|34080.2|34076.6|34041.2|34037.6|967
1643274000000|2022-01-27 09:00:00|34074.7|34071.1|34080.7|34077.1|34143.2|34139.6|34048.7|34045.1|1643
1643274300000|2022-01-27 09:05:00|34080.2|34076.6|34050.7|34047.1|34090.2|34086.6|34040.2|34036.6|1254
1643274600000|2022-01-27 09:10:00|34050.2|34046.6|34097.7|34094.1|34108.2|34104.6|34034.2|34030.6|801
1643274900000|2022-01-27 09:15:00|34098.2|34094.6|34100.2|34096.6|34114.2|34110.6|34070.7|34067.1|549
1643275200000|2022-01-27 09:20:00|34099.7|34096.1|34158.2|34154.6|34162.2|34158.6|34075.2|34071.6|697
1643275500000|2022-01-27 09:25:00|34157.2|34153.6|34162.2|34158.6|34184.2|34180.6|34138.2|34134.6|839
1643275800000|2022-01-27 09:30:00|34162.7|34159.1|34113.2|34109.6|34166.2|34162.6|34111.2|34107.6|763
1643276100000|2022-01-27 09:35:00|34113.7|34110.1|34121.2|34117.6|34130.2|34126.6|34098.7|34095.1|685
1643276400000|2022-01-27 09:40:00|34118.2|34114.6|34161.2|34157.6|34166.7|34163.1|34110.2|34106.6|688
1643276700000|2022-01-27 09:45:00|34162.7|34159.1|34179.7|34176.1|34197.2|34193.6|34148.2|34144.6|781
1643277000000|2022-01-27 09:50:00|34178.7|34175.1|34188.2|34184.6|34211.2|34207.6|34169.2|34165.6|807
1643277300000|2022-01-27 09:55:00|34188.7|34185.1|34181.2|34177.6|34211.7|34208.1|34176.7|34173.1|761
1643277600000|2022-01-27 10:00:00|34180.7|34177.1|34214.7|34211.1|34220.2|34216.6|34172.2|34168.6|751
1643277900000|2022-01-27 10:05:00|34215.2|34211.6|34208.2|34204.6|34236.2|34232.6|34206.2|34202.6|694
1643278200000|2022-01-27 10:10:00|34208.7|34205.1|34142.2|34138.6|34218.7|34215.1|34135.2|34131.6|1499
1643278500000|2022-01-27 10:15:00|34142.7|34139.1|34130.2|34126.6|34167.7|34164.1|34128.2|34124.6|685
1643278800000|2022-01-27 10:20:00|34130.7|34127.1|34163.2|34159.6|34166.2|34162.6|34114.7|34111.1|551
1643279100000|2022-01-27 10:25:00|34162.7|34159.1|34166.2|34162.6|34181.2|34177.6|34152.2|34148.6|493
1643279400000|2022-01-27 10:30:00|34166.7|34163.1|34178.2|34174.6|34181.7|34178.1|34146.7|34143.1|535
1643279700000|2022-01-27 10:35:00|34177.7|34174.1|34189.2|34185.6|34194.2|34190.6|34168.2|34164.6|469
1643280000000|2022-01-27 10:40:00|34189.7|34186.1|34148.2|34144.6|34190.7|34187.1|34136.7|34133.1|510
1643280300000|2022-01-27 10:45:00|34148.7|34145.1|34117.2|34113.6|34175.2|34171.6|34115.7|34112.1|578
1643280600000|2022-01-27 10:50:00|34117.7|34114.1|34063.2|34059.6|34123.7|34120.1|34056.7|34053.1|1218
1643280900000|2022-01-27 10:55:00|34062.7|34059.1|34060.2|34056.6|34066.2|34062.6|34031.7|34028.1|1248
1643281200000|2022-01-27 11:00:00|34058.2|34054.6|34111.2|34107.6|34122.2|34118.6|34053.2|34049.6|894
1643281500000|2022-01-27 11:05:00|34110.7|34107.1|34108.2|34104.6|34137.2|34133.6|34101.2|34097.6|563
1643281800000|2022-01-27 11:10:00|34108.7|34105.1|34143.7|34140.1|34147.7|34144.1|34102.7|34099.1|459
1643282100000|2022-01-27 11:15:00|34143.2|34139.6|34125.2|34121.6|34167.7|34164.1|34123.7|34120.1|564
1643282400000|2022-01-27 11:20:00|34124.7|34121.1|34131.2|34127.6|34132.2|34128.6|34108.2|34104.6|464
1643282700000|2022-01-27 11:25:00|34131.7|34128.1|34181.7|34178.1|34189.2|34185.6|34128.7|34125.1|526
1643283000000|2022-01-27 11:30:00|34181.2|34177.6|34166.7|34163.1|34190.2|34186.6|34157.7|34154.1|591
1643283300000|2022-01-27 11:35:00|34166.2|34162.6|34134.2|34130.6|34188.2|34184.6|34124.2|34120.6|882
1643283600000|2022-01-27 11:40:00|34134.7|34131.1|34149.2|34145.6|34164.7|34161.1|34127.2|34123.6|483
1643283900000|2022-01-27 11:45:00|34149.7|34146.1|34155.7|34152.1|34168.2|34164.6|34115.2|34111.6|533
1643284200000|2022-01-27 11:50:00|34156.2|34152.6|34179.2|34175.6|34196.7|34193.1|34153.2|34149.6|568
1643284500000|2022-01-27 11:55:00|34178.7|34175.1|34208.2|34204.6|34211.2|34207.6|34152.2|34148.6|556
1643284800000|2022-01-27 12:00:00|34208.7|34205.1|34159.2|34155.6|34219.2|34215.6|34137.2|34133.6|1752
1643285100000|2022-01-27 12:05:00|34159.7|34156.1|34147.2|34143.6|34160.2|34156.6|34120.2|34116.6|868
1643285400000|2022-01-27 12:10:00|34147.7|34144.1|34210.2|34206.6|34224.2|34220.6|34143.2|34139.6|1053
1643285700000|2022-01-27 12:15:00|34210.7|34207.1|34130.2|34126.6|34226.7|34223.1|34127.7|34124.1|985
1643286000000|2022-01-27 12:20:00|34129.7|34126.1|34070.7|34067.1|34145.7|34142.1|34067.2|34063.6|1203
1643286300000|2022-01-27 12:25:00|34070.2|34066.6|34108.2|34104.6|34126.2|34122.6|34069.7|34066.1|777
1643286600000|2022-01-27 12:30:00|34107.7|34104.1|34034.2|34030.6|34129.2|34125.6|34030.2|34026.6|807
1643286900000|2022-01-27 12:35:00|34032.7|34029.1|34081.2|34077.6|34112.7|34109.1|34031.7|34028.1|639
1643287200000|2022-01-27 12:40:00|34083.7|34080.1|34065.2|34061.6|34099.7|34096.1|34061.2|34057.6|572
1643287500000|2022-01-27 12:45:00|34064.7|34061.1|34116.7|34113.1|34130.7|34127.1|34063.2|34059.6|700
1643287800000|2022-01-27 12:50:00|34114.7|34111.1|34182.7|34179.1|34205.2|34201.6|34110.7|34107.1|930
1643288100000|2022-01-27 12:55:00|34182.2|34178.6|34166.7|34163.1|34197.2|34193.6|34160.7|34157.1|608
1643288400000|2022-01-27 13:00:00|34167.7|34164.1|34180.2|34176.6|34221.2|34217.6|34160.7|34157.1|1265
1643288700000|2022-01-27 13:05:00|34180.7|34177.1|34251.7|34248.1|34252.7|34249.1|34180.7|34177.1|1035
1643289000000|2022-01-27 13:10:00|34252.2|34248.6|34214.7|34211.1|34265.7|34262.1|34211.2|34207.6|1016
1643289300000|2022-01-27 13:15:00|34213.7|34210.1|34257.2|34253.6|34259.2|34255.6|34203.7|34200.1|1103
1643289600000|2022-01-27 13:20:00|34256.2|34252.6|34279.7|34276.1|34280.7|34277.1|34213.2|34209.6|1022
1643289900000|2022-01-27 13:25:00|34280.2|34276.6|34243.7|34240.1|34300.7|34297.1|34227.7|34224.1|939
1643290200000|2022-01-27 13:30:00|34244.2|34240.6|34237.7|34234.1|34280.2|34276.6|34226.2|34222.6|1358
1643290500000|2022-01-27 13:35:00|34237.2|34233.6|34231.2|34227.6|34248.7|34245.1|34213.7|34210.1|816
1643290800000|2022-01-27 13:40:00|34230.7|34227.1|34246.2|34242.6|34261.2|34257.6|34220.2|34216.6|446
1643291100000|2022-01-27 13:45:00|34246.7|34243.1|34297.7|34294.1|34301.2|34297.6|34246.2|34242.6|634
1643291400000|2022-01-27 13:50:00|34297.2|34293.6|34338.7|34335.1|34340.7|34337.1|34282.2|34278.6|1204
1643291700000|2022-01-27 13:55:00|34338.2|34334.6|34353.2|34349.6|34356.7|34353.1|34331.2|34327.6|897
1643292000000|2022-01-27 14:00:00|34353.7|34350.1|34359.7|34356.1|34377.7|34374.1|34338.7|34335.1|1000
1643292300000|2022-01-27 14:05:00|34359.2|34355.6|34337.7|34334.1|34369.2|34365.6|34320.7|34317.1|973
1643292600000|2022-01-27 14:10:00|34338.2|34334.6|34383.7|34380.1|34384.2|34380.6|34332.7|34329.1|755
1643292900000|2022-01-27 14:15:00|34384.2|34380.6|34375.2|34371.6|34399.2|34395.6|34370.7|34367.1|706
1643293200000|2022-01-27 14:20:00|34374.7|34371.1|34342.7|34339.1|34382.2|34378.6|34330.2|34326.6|979
1643293500000|2022-01-27 14:25:00|34343.2|34339.6|34442.2|34438.6|34444.2|34440.6|34343.2|34339.6|1753
1643293800000|2022-01-27 14:30:00|34441.6|34439.2|34438.6|34436.2|34523.6|34521.2|34421.6|34419.2|9849
1643294100000|2022-01-27 14:35:00|34439.1|34436.7|34450.6|34448.2|34484.6|34482.2|34404.1|34401.7|4777
1643294400000|2022-01-27 14:40:00|34451.1|34448.7|34602.1|34599.7|34602.1|34599.7|34449.1|34446.7|4036
1643294700000|2022-01-27 14:45:00|34601.1|34598.7|34716.6|34714.2|34738.6|34736.2|34573.6|34571.2|4664
1643295000000|2022-01-27 14:50:00|34716.1|34713.7|34715.6|34713.2|34749.6|34747.2|34683.6|34681.2|4722
1643295300000|2022-01-27 14:55:00|34717.1|34714.7|34688.1|34685.7|34721.6|34719.2|34606.6|34604.2|5341
1643295600000|2022-01-27 15:00:00|34690.1|34687.7|34702.6|34700.2|34708.6|34706.2|34564.6|34562.2|4847
1643295900000|2022-01-27 15:05:00|34701.6|34699.2|34744.6|34742.2|34774.6|34772.2|34671.6|34669.2|3628
1643296200000|2022-01-27 15:10:00|34743.6|34741.2|34753.6|34751.2|34775.6|34773.2|34707.1|34704.7|2866
1643296500000|2022-01-27 15:15:00|34753.1|34750.7|34697.1|34694.7|34766.1|34763.7|34679.6|34677.2|2656
1643296800000|2022-01-27 15:20:00|34697.6|34695.2|34647.1|34644.7|34729.1|34726.7|34636.1|34633.7|3016
1643297100000|2022-01-27 15:25:00|34648.1|34645.7|34494.6|34492.2|34668.1|34665.7|34493.1|34490.7|2917
1643297400000|2022-01-27 15:30:00|34495.6|34493.2|34494.6|34492.2|34539.6|34537.2|34443.1|34440.7|3556
1643297700000|2022-01-27 15:35:00|34494.1|34491.7|34427.1|34424.7|34522.6|34520.2|34409.6|34407.2|2752
1643298000000|2022-01-27 15:40:00|34430.6|34428.2|34565.1|34562.7|34570.6|34568.2|34414.6|34412.2|2490
1643298300000|2022-01-27 15:45:00|34565.6|34563.2|34538.1|34535.7|34581.1|34578.7|34506.6|34504.2|2112
1643298600000|2022-01-27 15:50:00|34538.6|34536.2|34566.1|34563.7|34589.1|34586.7|34526.1|34523.7|2546
1643298900000|2022-01-27 15:55:00|34565.6|34563.2|34675.6|34673.2|34682.1|34679.7|34556.1|34553.7|2987
1643299200000|2022-01-27 16:00:00|34675.1|34672.7|34712.6|34710.2|34744.1|34741.7|34675.1|34672.7|2803
1643299500000|2022-01-27 16:05:00|34712.1|34709.7|34620.6|34618.2|34732.1|34729.7|34607.1|34604.7|2398
1643299800000|2022-01-27 16:10:00|34621.1|34618.7|34700.6|34698.2|34716.1|34713.7|34619.1|34616.7|1596
1643300100000|2022-01-27 16:15:00|34701.6|34699.2|34608.1|34605.7|34703.6|34701.2|34556.6|34554.2|2495
1643300400000|2022-01-27 16:20:00|34607.6|34605.2|34578.6|34576.2|34638.6|34636.2|34552.1|34549.7|1456
1643300700000|2022-01-27 16:25:00|34579.1|34576.7|34564.6|34562.2|34589.1|34586.7|34515.6|34513.2|1661
1643301000000|2022-01-27 16:30:00|34564.1|34561.7|34652.1|34649.7|34663.1|34660.7|34553.6|34551.2|2172
1643301300000|2022-01-27 16:35:00|34653.1|34650.7|34632.1|34629.7|34689.6|34687.2|34620.6|34618.2|1445
1643301600000|2022-01-27 16:40:00|34632.6|34630.2|34637.1|34634.7|34687.1|34684.7|34621.6|34619.2|1719
1643301900000|2022-01-27 16:45:00|34636.6|34634.2|34648.1|34645.7|34683.1|34680.7|34636.1|34633.7|1199
1643302200000|2022-01-27 16:50:00|34647.6|34645.2|34657.6|34655.2|34667.1|34664.7|34609.6|34607.2|1248
1643302500000|2022-01-27 16:55:00|34657.1|34654.7|34661.6|34659.2|34671.1|34668.7|34633.1|34630.7|1077
1643302800000|2022-01-27 17:00:00|34662.1|34659.7|34652.1|34649.7|34671.6|34669.2|34600.1|34597.7|1511
1643303100000|2022-01-27 17:05:00|34651.6|34649.2|34551.1|34548.7|34651.6|34649.2|34526.6|34524.2|1516
1643303400000|2022-01-27 17:10:00|34550.6|34548.2|34534.1|34531.7|34561.1|34558.7|34504.6|34502.2|1984
1643303700000|2022-01-27 17:15:00|34536.1|34533.7|34445.6|34443.2|34536.1|34533.7|34419.1|34416.7|2551
1643304000000|2022-01-27 17:20:00|34446.1|34443.7|34408.1|34405.7|34459.1|34456.7|34394.6|34392.2|1960
1643304300000|2022-01-27 17:25:00|34407.6|34405.2|34392.1|34389.7|34447.1|34444.7|34363.6|34361.2|2463
1643304600000|2022-01-27 17:30:00|34391.6|34389.2|34333.1|34330.7|34422.6|34420.2|34324.1|34321.7|2970
1643304900000|2022-01-27 17:35:00|34332.6|34330.2|34294.1|34291.7|34344.6|34342.2|34266.1|34263.7|3860
1643305200000|2022-01-27 17:40:00|34293.6|34291.2|34302.1|34299.7|34326.1|34323.7|34276.6|34274.2|2012
1643305500000|2022-01-27 17:45:00|34302.6|34300.2|34217.1|34214.7|34304.1|34301.7|34196.1|34193.7|2658
1643305800000|2022-01-27 17:50:00|34217.6|34215.2|34267.4|34265|34281.1|34278.7|34217.6|34215.2|1931
1643306100000|2022-01-27 17:55:00|34266.9|34264.5|34288.4|34286|34340.9|34338.5|34261.9|34259.5|2415
1643306400000|2022-01-27 18:00:00|34287.9|34285.5|34207.9|34205.5|34315.4|34313|34200.4|34198|2833
1643306700000|2022-01-27 18:05:00|34206.9|34204.5|34198.4|34196|34220.9|34218.5|34142.9|34140.5|2694
1643307000000|2022-01-27 18:10:00|34198.9|34196.5|34195.9|34193.5|34200.4|34198|34145.4|34143|1748
1643307300000|2022-01-27 18:15:00|34195.4|34193|34148.9|34146.5|34250.9|34248.5|34138.4|34136|2771
1643307600000|2022-01-27 18:20:00|34146.4|34144|34041.9|34039.5|34155.9|34153.5|34038.9|34036.5|2808
1643307900000|2022-01-27 18:25:00|34041.4|34039|34050.9|34048.5|34103.9|34101.5|34035.9|34033.5|2584
1643308200000|2022-01-27 18:30:00|34052.9|34050.5|34108.4|34106|34118.9|34116.5|34037.4|34035|3944
1643308500000|2022-01-27 18:35:00|34108.9|34106.5|34059.4|34057|34152.9|34150.5|34046.9|34044.5|3779
1643308800000|2022-01-27 18:40:00|34058.4|34056|34100.9|34098.5|34129.9|34127.5|34031.9|34029.5|2783
1643309100000|2022-01-27 18:45:00|34099.9|34097.5|34115.4|34113|34130.9|34128.5|34060.4|34058|2341
1643309400000|2022-01-27 18:50:00|34115.9|34113.5|34070.4|34068|34125.9|34123.5|34054.4|34052|1682
1643309700000|2022-01-27 18:55:00|34069.9|34067.5|34135.4|34133|34166.4|34164|34055.9|34053.5|2380
1643310000000|2022-01-27 19:00:00|34128.9|34126.5|34250.4|34248|34275.9|34273.5|34118.4|34116|3005
1643310300000|2022-01-27 19:05:00|34249.9|34247.5|34256.4|34254|34311.9|34309.5|34207.4|34205|2023
1643310600000|2022-01-27 19:10:00|34255.9|34253.5|34229.4|34227|34287.4|34285|34219.9|34217.5|1617
1643310900000|2022-01-27 19:15:00|34228.9|34226.5|34163.4|34161|34241.4|34239|34136.9|34134.5|2008
1643311200000|2022-01-27 19:20:00|34162.9|34160.5|34082.9|34080.5|34166.9|34164.5|34074.9|34072.5|1559
1643311500000|2022-01-27 19:25:00|34081.4|34079|34076.4|34074|34107.9|34105.5|34058.9|34056.5|1433
1643311800000|2022-01-27 19:30:00|34076.9|34074.5|34041.9|34039.5|34126.4|34124|34015.9|34013.5|2125
1643312100000|2022-01-27 19:35:00|34042.4|34040|34120.4|34118|34125.9|34123.5|34033.4|34031|1930
1643312400000|2022-01-27 19:40:00|34119.9|34117.5|34200.9|34198.5|34214.9|34212.5|34107.4|34105|2375
1643312700000|2022-01-27 19:45:00|34201.4|34199|34196.9|34194.5|34243.4|34241|34172.9|34170.5|1545
1643313000000|2022-01-27 19:50:00|34195.4|34193|34088.4|34086|34195.9|34193.5|34075.9|34073.5|1952
1643313300000|2022-01-27 19:55:00|34087.9|34085.5|34117.4|34115|34140.9|34138.5|34046.9|34044.5|1663
1643313600000|2022-01-27 20:00:00|34115.9|34113.5|34192.4|34190|34226.4|34224|34111.9|34109.5|1997
1643313900000|2022-01-27 20:05:00|34192.9|34190.5|34153.4|34151|34238.4|34236|34142.4|34140|1717
1643314200000|2022-01-27 20:10:00|34153.9|34151.5|34056.9|34054.5|34170.9|34168.5|34039.9|34037.5|1707
1643314500000|2022-01-27 20:15:00|34056.4|34054|34111.9|34109.5|34112.9|34110.5|34004.4|34002|2024
1643314800000|2022-01-27 20:20:00|34111.4|34109|34103.7|34101.3|34141.2|34138.8|34051.7|34049.3|1749
1643315100000|2022-01-27 20:25:00|34104.2|34101.8|34188.7|34186.3|34208.7|34206.3|34096.2|34093.8|1632
1643315400000|2022-01-27 20:30:00|34187.7|34185.3|34181.2|34178.8|34245.2|34242.8|34167.2|34164.8|1892
1643315700000|2022-01-27 20:35:00|34186.2|34183.8|34148.7|34146.3|34216.2|34213.8|34123.2|34120.8|1853
1643316000000|2022-01-27 20:40:00|34149.7|34147.3|34265.7|34263.3|34288.2|34285.8|34129.2|34126.8|2238
1643316300000|2022-01-27 20:45:00|34267.2|34264.8|34203.7|34201.3|34331.2|34328.8|34166.7|34164.3|3129
1643316600000|2022-01-27 20:50:00|34202.2|34199.8|34196.7|34194.3|34227.7|34225.3|34155.2|34152.8|2123
1643316900000|2022-01-27 20:55:00|34196.2|34193.8|34160.2|34157.8|34228.7|34226.3|34142.7|34140.3|3477
1643317200000|2022-01-27 21:00:00|34161.4|34156.6|34187.9|34183.1|34193.4|34188.6|34150.9|34146.1|1868
1643317500000|2022-01-27 21:05:00|34188.9|34184.1|34248.4|34243.6|34255.9|34251.1|34180.9|34176.1|1210
1643317800000|2022-01-27 21:10:00|34247.9|34243.1|34237.4|34232.6|34277.9|34273.1|34211.9|34207.1|902
1643318100000|2022-01-27 21:15:00|34237.9|34233.1|34283.9|34279.1|34284.9|34280.1|34236.4|34231.6|568
1643318400000|2022-01-27 21:20:00|34284.4|34279.6|34254.4|34249.6|34288.4|34283.6|34239.9|34235.1|616
1643318700000|2022-01-27 21:25:00|34253.9|34249.1|34268.9|34264.1|34276.4|34271.6|34246.4|34241.6|207
1643319000000|2022-01-27 21:30:00|34269.4|34264.6|34294.9|34290.1|34339.9|34335.1|34224.9|34220.1|1276
1643319300000|2022-01-27 21:35:00|34295.4|34290.6|34301.4|34296.6|34317.4|34312.6|34279.4|34274.6|494
1643319600000|2022-01-27 21:40:00|34301.9|34297.1|34326.9|34322.1|34339.9|34335.1|34286.4|34281.6|538
1643319900000|2022-01-27 21:45:00|34326.4|34321.6|34327.9|34323.1|34357.4|34352.6|34319.4|34314.6|333
1643320200000|2022-01-27 21:50:00|34331.9|34327.1|34318.9|34314.1|34338.9|34334.1|34305.4|34300.6|476
1643320500000|2022-01-27 21:55:00|34319.4|34314.6|34353.2|34343.4|34359.9|34355.1|34319.4|34314.6|374
1643320800000|2022-01-27 22:00:00|34351|34341.2|34426.6|34416.8|34433.7|34423.9|34349.9|34340.1|0
1643321100000|2022-01-27 22:05:00|34428|34418.2|34424.7|34414.9|34455|34445.2|34411.7|34401.9|0
1643321400000|2022-01-27 22:10:00|34423.3|34413.5|34387.9|34378.1|34423.3|34413.5|34384.3|34374.5|0
1643321700000|2022-01-27 22:15:00|34387.8|34378|34396.4|34386.6|34403.6|34393.8|34366.7|34356.9|0
1643322000000|2022-01-27 22:20:00|34396.3|34386.5|34370.9|34361.1|34405.4|34395.6|34363.7|34353.9|0
1643322300000|2022-01-27 22:25:00|34371|34361.2|34345.6|34335.8|34371|34361.2|34345|34335.2|0
1643322600000|2022-01-27 22:30:00|34345.8|34336|34334.9|34325.1|34348.1|34338.3|34324.5|34314.7|0
1643322900000|2022-01-27 22:35:00|34330.9|34321.1|34334.9|34325.1|34351.4|34341.6|34324|34314.2|0
1643323200000|2022-01-27 22:40:00|34335.2|34325.4|34346.7|34336.9|34352.2|34342.4|34329.9|34320.1|0
1643323500000|2022-01-27 22:45:00|34354.2|34344.4|34375.9|34366.1|34377.1|34367.3|34354.1|34344.3|0
1643323800000|2022-01-27 22:50:00|34376.5|34366.7|34390.5|34380.7|34396.2|34386.4|34368.1|34358.3|0
1643324100000|2022-01-27 22:55:00|34391|34381.2|34396.6|34386.8|34399.7|34389.9|34383.8|34374|0
1643324400000|2022-01-27 23:00:00|34341.4|34336.6|34335.9|34331.1|34365.4|34360.6|34315.9|34311.1|585
1643324700000|2022-01-27 23:05:00|34337.4|34332.6|34359.4|34354.6|34377.4|34372.6|34333.4|34328.6|284
1643325000000|2022-01-27 23:10:00|34362.4|34357.6|34365.9|34361.1|34382.4|34377.6|34358.4|34353.6|205
1643325300000|2022-01-27 23:15:00|34364.9|34360.1|34302.9|34298.1|34366.9|34362.1|34300.9|34296.1|498
1643325600000|2022-01-27 23:20:00|34306.4|34301.6|34352.9|34348.1|34359.4|34354.6|34303.4|34298.6|328
1643325900000|2022-01-27 23:25:00|34351.4|34346.6|34353.4|34348.6|34380.9|34376.1|34350.9|34346.1|239
1643326200000|2022-01-27 23:30:00|34353.9|34349.1|34322.4|34317.6|34362.4|34357.6|34322.4|34317.6|232
1643326500000|2022-01-27 23:35:00|34323.4|34318.6|34349.4|34344.6|34355.9|34351.1|34321.4|34316.6|256
1643326800000|2022-01-27 23:40:00|34349.9|34345.1|34321.9|34317.1|34355.4|34350.6|34312.9|34308.1|189
1643327100000|2022-01-27 23:45:00|34322.4|34317.6|34321.4|34316.6|34345.4|34340.6|34318.4|34313.6|173
1643327400000|2022-01-27 23:50:00|34320.9|34316.1|34316.4|34311.6|34322.9|34318.1|34294.9|34290.1|251
1643327700000|2022-01-27 23:55:00|34316.9|34312.1|34268.4|34263.6|34321.4|34316.6|34263.4|34258.6|492
1643328000000|2022-01-28 00:00:00|34264.9|34260.1|34281.4|34276.6|34287.9|34283.1|34230.9|34226.1|550
1643328300000|2022-01-28 00:05:00|34282.9|34278.1|34244.4|34239.6|34292.4|34287.6|34242.9|34238.1|240
1643328600000|2022-01-28 00:10:00|34243.9|34239.1|34307.9|34303.1|34308.9|34304.1|34240.9|34236.1|225
1643328900000|2022-01-28 00:15:00|34304.9|34300.1|34269.9|34265.1|34313.9|34309.1|34254.9|34250.1|277
1643329200000|2022-01-28 00:20:00|34269.4|34264.6|34263.9|34259.1|34271.9|34267.1|34244.9|34240.1|189
1643329500000|2022-01-28 00:25:00|34263.4|34258.6|34245.4|34240.6|34283.9|34279.1|34244.9|34240.1|260
1643329800000|2022-01-28 00:30:00|34245.9|34241.1|34202.9|34198.1|34256.9|34252.1|34180.9|34176.1|1015
1643330100000|2022-01-28 00:35:00|34202.4|34197.6|34211.9|34207.1|34226.9|34222.1|34200.4|34195.6|245
1643330400000|2022-01-28 00:40:00|34211.4|34206.6|34194.4|34189.6|34211.4|34206.6|34174.4|34169.6|475
1643330700000|2022-01-28 00:45:00|34193.9|34189.1|34225.4|34220.6|34236.9|34232.1|34172.9|34168.1|258
1643331000000|2022-01-28 00:50:00|34224.9|34220.1|34266.9|34262.1|34275.9|34271.1|34215.4|34210.6|608
1643331300000|2022-01-28 00:55:00|34266.4|34261.6|34286.9|34282.1|34313.4|34308.6|34264.4|34259.6|612
1643331600000|2022-01-28 01:00:00|34282.9|34278.1|34317.4|34312.6|34336.9|34332.1|34274.4|34269.6|532
1643331900000|2022-01-28 01:05:00|34317.9|34313.1|34281.9|34277.1|34340.9|34336.1|34279.4|34274.6|281
1643332200000|2022-01-28 01:10:00|34281.4|34276.6|34274.9|34270.1|34312.9|34308.1|34274.4|34269.6|193
1643332500000|2022-01-28 01:15:00|34275.4|34270.6|34308.9|34304.1|34310.4|34305.6|34269.9|34265.1|172
1643332800000|2022-01-28 01:20:00|34309.4|34304.6|34303.9|34299.1|34336.9|34332.1|34301.9|34297.1|200
1643333100000|2022-01-28 01:25:00|34303.4|34298.6|34327.9|34323.1|34341.4|34336.6|34301.4|34296.6|186
1643333400000|2022-01-28 01:30:00|34328.4|34323.6|34270.4|34265.6|34335.4|34330.6|34264.9|34260.1|259
1643333700000|2022-01-28 01:35:00|34271.9|34267.1|34268.9|34264.1|34290.9|34286.1|34258.4|34253.6|254
1643334000000|2022-01-28 01:40:00|34268.4|34263.6|34294.4|34289.6|34305.4|34300.6|34247.9|34243.1|192
1643334300000|2022-01-28 01:45:00|34293.9|34289.1|34250.9|34246.1|34312.9|34308.1|34242.4|34237.6|261
1643334600000|2022-01-28 01:50:00|34251.4|34246.6|34247.9|34243.1|34270.9|34266.1|34236.9|34232.1|231
1643334900000|2022-01-28 01:55:00|34248.4|34243.6|34297.9|34293.1|34306.9|34302.1|34247.9|34243.1|203
1643335200000|2022-01-28 02:00:00|34298.4|34293.6|34302.9|34298.1|34321.9|34317.1|34274.9|34270.1|205
1643335500000|2022-01-28 02:05:00|34302.4|34297.6|34305.4|34300.6|34311.4|34306.6|34289.9|34285.1|165
1643335800000|2022-01-28 02:10:00|34304.9|34300.1|34292.9|34288.1|34321.4|34316.6|34286.4|34281.6|178
1643336100000|2022-01-28 02:15:00|34292.4|34287.6|34277.9|34273.1|34301.4|34296.6|34276.9|34272.1|107
1643336400000|2022-01-28 02:20:00|34277.4|34272.6|34321.4|34316.6|34326.4|34321.6|34277.4|34272.6|228
1643336700000|2022-01-28 02:25:00|34321.9|34317.1|34350.4|34345.6|34362.4|34357.6|34314.9|34310.1|502
1643337000000|2022-01-28 02:30:00|34350.9|34346.1|34347.4|34342.6|34364.9|34360.1|34343.9|34339.1|162
1643337300000|2022-01-28 02:35:00|34347.9|34343.1|34365.9|34361.1|34374.4|34369.6|34337.9|34333.1|196
1643337600000|2022-01-28 02:40:00|34365.4|34360.6|34366.9|34362.1|34369.9|34365.1|34354.9|34350.1|126
1643337900000|2022-01-28 02:45:00|34367.4|34362.6|34396.9|34392.1|34398.4|34393.6|34361.9|34357.1|236
1643338200000|2022-01-28 02:50:00|34396.4|34391.6|34407.4|34402.6|34409.4|34404.6|34383.9|34379.1|221
1643338500000|2022-01-28 02:55:00|34407.9|34403.1|34411.9|34407.1|34419.9|34415.1|34402.4|34397.6|322
1643338800000|2022-01-28 03:00:00|34412.9|34408.1|34402.9|34398.1|34415.9|34411.1|34398.9|34394.1|246
1643339100000|2022-01-28 03:05:00|34403.4|34398.6|34400.4|34395.6|34404.4|34399.6|34383.4|34378.6|237
1643339400000|2022-01-28 03:10:00|34400.9|34396.1|34398.4|34393.6|34415.9|34411.1|34389.4|34384.6|219
1643339700000|2022-01-28 03:15:00|34397.9|34393.1|34358.4|34353.6|34398.4|34393.6|34349.4|34344.6|241
1643340000000|2022-01-28 03:20:00|34359.4|34354.6|34349.9|34345.1|34371.4|34366.6|34341.4|34336.6|215
1643340300000|2022-01-28 03:25:00|34350.4|34345.6|34338.9|34334.1|34352.9|34348.1|34334.4|34329.6|108
1643340600000|2022-01-28 03:30:00|34338.4|34333.6|34348.9|34344.1|34357.9|34353.1|34334.9|34330.1|143
1643340900000|2022-01-28 03:35:00|34349.4|34344.6|34353.9|34349.1|34358.4|34353.6|34331.9|34327.1|150
1643341200000|2022-01-28 03:40:00|34352.9|34348.1|34322.9|34318.1|34354.4|34349.6|34317.4|34312.6|134
1643341500000|2022-01-28 03:45:00|34322.4|34317.6|34332.4|34327.6|34345.4|34340.6|34313.4|34308.6|177
1643341800000|2022-01-28 03:50:00|34331.9|34327.1|34317.9|34313.1|34345.4|34340.6|34305.4|34300.6|151
1643342100000|2022-01-28 03:55:00|34317.4|34312.6|34312.9|34308.1|34324.9|34320.1|34305.4|34300.6|143
1643342400000|2022-01-28 04:00:00|34313.4|34308.6|34317.9|34313.1|34337.4|34332.6|34307.4|34302.6|359
1643342700000|2022-01-28 04:05:00|34318.4|34313.6|34310.9|34306.1|34325.4|34320.6|34305.4|34300.6|139
1643343000000|2022-01-28 04:10:00|34307.9|34303.1|34314.9|34310.1|34318.4|34313.6|34302.9|34298.1|70
1643343300000|2022-01-28 04:15:00|34315.4|34310.6|34287.9|34283.1|34315.9|34311.1|34279.4|34274.6|168
1643343600000|2022-01-28 04:20:00|34287.4|34282.6|34285.9|34281.1|34298.9|34294.1|34277.4|34272.6|116
1643343900000|2022-01-28 04:25:00|34286.4|34281.6|34302.9|34298.1|34309.9|34305.1|34280.4|34275.6|114
1643344200000|2022-01-28 04:30:00|34303.4|34298.6|34311.4|34306.6|34317.4|34312.6|34293.4|34288.6|92
1643344500000|2022-01-28 04:35:00|34311.9|34307.1|34301.9|34297.1|34313.9|34309.1|34299.4|34294.6|74
1643344800000|2022-01-28 04:40:00|34302.4|34297.6|34296.9|34292.1|34314.4|34309.6|34296.9|34292.1|94
1643345100000|2022-01-28 04:45:00|34296.4|34291.6|34274.4|34269.6|34311.9|34307.1|34274.4|34269.6|184
1643345400000|2022-01-28 04:50:00|34274.9|34270.1|34262.4|34257.6|34277.9|34273.1|34257.4|34252.6|272
1643345700000|2022-01-28 04:55:00|34261.4|34256.6|34258.9|34254.1|34262.4|34257.6|34245.9|34241.1|254
1643346000000|2022-01-28 05:00:00|34258.4|34253.6|34264.4|34259.6|34265.9|34261.1|34244.9|34240.1|235
1643346300000|2022-01-28 05:05:00|34263.9|34259.1|34252.4|34247.6|34276.9|34272.1|34252.4|34247.6|186
1643346600000|2022-01-28 05:10:00|34251.9|34247.1|34307.9|34303.1|34321.4|34316.6|34239.9|34235.1|461
1643346900000|2022-01-28 05:15:00|34305.9|34301.1|34350.9|34346.1|34358.4|34353.6|34305.9|34301.1|350
1643347200000|2022-01-28 05:20:00|34350.4|34345.6|34355.9|34351.1|34370.4|34365.6|34346.4|34341.6|218
1643347500000|2022-01-28 05:25:00|34355.4|34350.6|34371.4|34366.6|34377.9|34373.1|34352.9|34348.1|241
1643347800000|2022-01-28 05:30:00|34370.9|34366.1|34344.9|34340.1|34379.9|34375.1|34343.4|34338.6|170
1643348100000|2022-01-28 05:35:00|34344.4|34339.6|34341.4|34336.6|34347.9|34343.1|34314.4|34309.6|284
1643348400000|2022-01-28 05:40:00|34341.9|34337.1|34344.4|34339.6|34351.9|34347.1|34334.4|34329.6|208
1643348700000|2022-01-28 05:45:00|34344.9|34340.1|34335.9|34331.1|34344.9|34340.1|34324.4|34319.6|89
1643349000000|2022-01-28 05:50:00|34336.4|34331.6|34350.9|34346.1|34352.9|34348.1|34328.9|34324.1|95
1643349300000|2022-01-28 05:55:00|34351.4|34346.6|34350.9|34346.1|34363.9|34359.1|34335.4|34330.6|173
1643349600000|2022-01-28 06:00:00|34347.9|34343.1|34343.9|34339.1|34379.4|34374.6|34323.9|34319.1|454
1643349900000|2022-01-28 06:05:00|34344.4|34339.6|34324.9|34320.1|34345.9|34341.1|34324.9|34320.1|180
1643350200000|2022-01-28 06:10:00|34324.4|34319.6|34318.9|34314.1|34324.4|34319.6|34295.9|34291.1|352
1643350500000|2022-01-28 06:15:00|34318.4|34313.6|34321.9|34317.1|34336.9|34332.1|34313.4|34308.6|190
1643350800000|2022-01-28 06:20:00|34322.4|34317.6|34338.9|34334.1|34339.9|34335.1|34322.4|34317.6|123
1643351100000|2022-01-28 06:25:00|34339.4|34334.6|34337.9|34333.1|34340.9|34336.1|34327.4|34322.6|130
1643351400000|2022-01-28 06:30:00|34338.4|34333.6|34325.9|34321.1|34338.4|34333.6|34311.4|34306.6|177
1643351700000|2022-01-28 06:35:00|34325.4|34320.6|34338.9|34334.1|34343.4|34338.6|34321.9|34317.1|134
1643352000000|2022-01-28 06:40:00|34339.9|34335.1|34329.9|34325.1|34344.9|34340.1|34329.9|34325.1|89
1643352300000|2022-01-28 06:45:00|34330.4|34325.6|34333.9|34329.1|34336.9|34332.1|34316.9|34312.1|103
1643352600000|2022-01-28 06:50:00|34334.4|34329.6|34351.4|34346.6|34354.9|34350.1|34333.9|34329.1|145
1643352900000|2022-01-28 06:55:00|34350.9|34346.1|34315.4|34310.6|34358.4|34353.6|34310.4|34305.6|218
1643353200000|2022-01-28 07:00:00|34314.8|34311.2|34267.8|34264.2|34316.3|34312.7|34263.8|34260.2|465
1643353500000|2022-01-28 07:05:00|34267.3|34263.7|34309.3|34305.7|34316.3|34312.7|34260.8|34257.2|478
1643353800000|2022-01-28 07:10:00|34308.8|34305.2|34314.3|34310.7|34339.8|34336.2|34287.3|34283.7|371
1643354100000|2022-01-28 07:15:00|34313.8|34310.2|34317.3|34313.7|34327.8|34324.2|34292.8|34289.2|135
1643354400000|2022-01-28 07:20:00|34317.8|34314.2|34276.3|34272.7|34319.8|34316.2|34264.8|34261.2|202
1643354700000|2022-01-28 07:25:00|34275.8|34272.2|34303.8|34300.2|34320.8|34317.2|34267.3|34263.7|233
1643355000000|2022-01-28 07:30:00|34302.8|34299.2|34277.8|34274.2|34305.8|34302.2|34276.3|34272.7|349
1643355300000|2022-01-28 07:35:00|34278.3|34274.7|34294.8|34291.2|34295.8|34292.2|34269.3|34265.7|355
1643355600000|2022-01-28 07:40:00|34293.8|34290.2|34285.3|34281.7|34303.8|34300.2|34275.3|34271.7|272
1643355900000|2022-01-28 07:45:00|34284.8|34281.2|34314.8|34311.2|34317.8|34314.2|34267.8|34264.2|402
1643356200000|2022-01-28 07:50:00|34314.3|34310.7|34351.3|34347.7|34358.8|34355.2|34300.8|34297.2|556
1643356500000|2022-01-28 07:55:00|34351.8|34348.2|34317.8|34314.2|34353.8|34350.2|34302.8|34299.2|736
1643356800000|2022-01-28 08:00:00|34314.3|34310.7|34283.8|34280.2|34315.8|34312.2|34278.3|34274.7|1804
1643357100000|2022-01-28 08:05:00|34281.8|34278.2|34246.8|34243.2|34287.8|34284.2|34235.8|34232.2|989
1643357400000|2022-01-28 08:10:00|34244.8|34241.2|34175.3|34171.7|34244.8|34241.2|34174.8|34171.2|1511
1643357700000|2022-01-28 08:15:00|34173.8|34170.2|34136.8|34133.2|34184.8|34181.2|34130.8|34127.2|1183
1643358000000|2022-01-28 08:20:00|34136.3|34132.7|34117.8|34114.2|34136.8|34133.2|34071.8|34068.2|2158
1643358300000|2022-01-28 08:25:00|34117.3|34113.7|34124.8|34121.2|34156.8|34153.2|34091.8|34088.2|1582
1643358600000|2022-01-28 08:30:00|34125.3|34121.7|34128.8|34125.2|34155.3|34151.7|34099.8|34096.2|1295
1643358900000|2022-01-28 08:35:00|34128.3|34124.7|34164.8|34161.2|34166.8|34163.2|34117.3|34113.7|1134
1643359200000|2022-01-28 08:40:00|34164.3|34160.7|34148.8|34145.2|34173.3|34169.7|34143.8|34140.2|657
1643359500000|2022-01-28 08:45:00|34149.3|34145.7|34155.8|34152.2|34205.8|34202.2|34133.8|34130.2|1240
1643359800000|2022-01-28 08:50:00|34157.8|34154.2|34176.8|34173.2|34190.8|34187.2|34146.8|34143.2|829
1643360100000|2022-01-28 08:55:00|34177.3|34173.7|34176.8|34173.2|34191.8|34188.2|34124.8|34121.2|735
1643360400000|2022-01-28 09:00:00|34177.8|34174.2|34132.8|34129.2|34198.8|34195.2|34127.8|34124.2|861
1643360700000|2022-01-28 09:05:00|34133.8|34130.2|34128.8|34125.2|34144.8|34141.2|34101.8|34098.2|705
1643361000000|2022-01-28 09:10:00|34129.3|34125.7|34198.8|34195.2|34212.8|34209.2|34121.8|34118.2|846
1643361300000|2022-01-28 09:15:00|34199.8|34196.2|34173.8|34170.2|34216.3|34212.7|34166.3|34162.7|566
1643361600000|2022-01-28 09:20:00|34174.3|34170.7|34184.8|34181.2|34212.3|34208.7|34161.8|34158.2|706
1643361900000|2022-01-28 09:25:00|34184.3|34180.7|34148.8|34145.2|34198.3|34194.7|34148.8|34145.2|403
1643362200000|2022-01-28 09:30:00|34149.8|34146.2|34148.8|34145.2|34190.8|34187.2|34134.8|34131.2|584
1643362500000|2022-01-28 09:35:00|34148.3|34144.7|34139.8|34136.2|34159.8|34156.2|34121.8|34118.2|441
1643362800000|2022-01-28 09:40:00|34139.3|34135.7|34184.3|34180.7|34185.3|34181.7|34127.3|34123.7|592
1643363100000|2022-01-28 09:45:00|34183.8|34180.2|34147.8|34144.2|34194.8|34191.2|34131.8|34128.2|549
1643363400000|2022-01-28 09:50:00|34148.3|34144.7|34153.8|34150.2|34155.8|34152.2|34131.3|34127.7|515
1643363700000|2022-01-28 09:55:00|34153.3|34149.7|34145.8|34142.2|34162.8|34159.2|34124.8|34121.2|457
1643364000000|2022-01-28 10:00:00|34146.3|34142.7|34121.3|34117.7|34149.8|34146.2|34100.8|34097.2|485
1643364300000|2022-01-28 10:05:00|34119.8|34116.2|34066.8|34063.2|34122.8|34119.2|34064.3|34060.7|781
1643364600000|2022-01-28 10:10:00|34066.3|34062.7|34098.8|34095.2|34106.8|34103.2|34065.8|34062.2|549
1643364900000|2022-01-28 10:15:00|34099.3|34095.7|34049.8|34046.2|34099.8|34096.2|34043.8|34040.2|653
1643365200000|2022-01-28 10:20:00|34047.8|34044.2|34097.8|34094.2|34101.3|34097.7|34032.8|34029.2|774
1643365500000|2022-01-28 10:25:00|34098.3|34094.7|34069.8|34066.2|34116.8|34113.2|34068.3|34064.7|556
1643365800000|2022-01-28 10:30:00|34070.8|34067.2|34053.3|34049.7|34087.8|34084.2|34047.3|34043.7|451
1643366100000|2022-01-28 10:35:00|34052.8|34049.2|34026.8|34023.2|34061.8|34058.2|34024.8|34021.2|719
1643366400000|2022-01-28 10:40:00|34026.3|34022.7|34070.8|34067.2|34074.3|34070.7|34025.8|34022.2|779
1643366700000|2022-01-28 10:45:00|34071.8|34068.2|34090.8|34087.2|34103.3|34099.7|34061.8|34058.2|754
1643367000000|2022-01-28 10:50:00|34091.3|34087.7|34053.8|34050.2|34093.8|34090.2|34047.3|34043.7|475
1643367300000|2022-01-28 10:55:00|34054.3|34050.7|34073.8|34070.2|34081.8|34078.2|34029.8|34026.2|722
1643367600000|2022-01-28 11:00:00|34074.3|34070.7|34056.8|34053.2|34091.3|34087.7|34044.8|34041.2|573
1643367900000|2022-01-28 11:05:00|34056.3|34052.7|34043.8|34040.2|34070.3|34066.7|34032.8|34029.2|551
1643368200000|2022-01-28 11:10:00|34043.3|34039.7|34015.3|34011.7|34044.3|34040.7|34012.3|34008.7|861
1643368500000|2022-01-28 11:15:00|34014.8|34011.2|33955.3|33951.7|34022.8|34019.2|33947.3|33943.7|1391
1643368800000|2022-01-28 11:20:00|33955.8|33952.2|33989.8|33986.2|33996.8|33993.2|33933.8|33930.2|1340
1643369100000|2022-01-28 11:25:00|33990.3|33986.7|34015.8|34012.2|34024.3|34020.7|33974.3|33970.7|909
1643369400000|2022-01-28 11:30:00|34016.3|34012.7|34055.3|34051.7|34057.8|34054.2|34014.8|34011.2|1272
1643369700000|2022-01-28 11:35:00|34054.8|34051.2|34015.3|34011.7|34085.8|34082.2|34009.3|34005.7|1371
1643370000000|2022-01-28 11:40:00|34014.8|34011.2|33979.8|33976.2|34019.3|34015.7|33979.8|33976.2|535
1643370300000|2022-01-28 11:45:00|33978.8|33975.2|34005.3|34001.7|34014.3|34010.7|33955.8|33952.2|886
1643370600000|2022-01-28 11:50:00|34005.8|34002.2|33970.8|33967.2|34017.3|34013.7|33951.8|33948.2|564
1643370900000|2022-01-28 11:55:00|33971.3|33967.7|34018.8|34015.2|34021.8|34018.2|33951.3|33947.7|890
1643371200000|2022-01-28 12:00:00|34018.3|34014.7|34037.8|34034.2|34042.3|34038.7|33977.8|33974.2|1317
1643371500000|2022-01-28 12:05:00|34038.3|34034.7|33995.8|33992.2|34042.3|34038.7|33993.8|33990.2|680
1643371800000|2022-01-28 12:10:00|33995.3|33991.7|34006.8|34003.2|34026.8|34023.2|33973.8|33970.2|475
1643372100000|2022-01-28 12:15:00|34007.8|34004.2|33974.8|33971.2|34017.3|34013.7|33962.8|33959.2|861
1643372400000|2022-01-28 12:20:00|33976.8|33973.2|33843.8|33840.2|33988.3|33984.7|33841.3|33837.7|2392
1643372700000|2022-01-28 12:25:00|33844.3|33840.7|33864.8|33861.2|33869.8|33866.2|33802.3|33798.7|2540
1643373000000|2022-01-28 12:30:00|33865.3|33861.7|33866.8|33863.2|33891.8|33888.2|33851.8|33848.2|1367
1643373300000|2022-01-28 12:35:00|33867.3|33863.7|33811.8|33808.2|33877.8|33874.2|33809.3|33805.7|1320
1643373600000|2022-01-28 12:40:00|33812.3|33808.7|33791.8|33788.2|33830.8|33827.2|33782.3|33778.7|1104
1643373900000|2022-01-28 12:45:00|33791.3|33787.7|33765.3|33761.7|33805.8|33802.2|33735.8|33732.2|1697
1643374200000|2022-01-28 12:50:00|33765.8|33762.2|33799.8|33796.2|33808.8|33805.2|33757.8|33754.2|1252
1643374500000|2022-01-28 12:55:00|33798.3|33794.7|33824.8|33821.2|33829.8|33826.2|33770.8|33767.2|1285
1643374800000|2022-01-28 13:00:00|33825.8|33822.2|33866.8|33863.2|33867.8|33864.2|33801.8|33798.2|1046
1643375100000|2022-01-28 13:05:00|33867.3|33863.7|33822.8|33819.2|33869.8|33866.2|33803.3|33799.7|1225
1643375400000|2022-01-28 13:10:00|33823.3|33819.7|33857.3|33853.7|33877.3|33873.7|33815.3|33811.7|1216
1643375700000|2022-01-28 13:15:00|33857.8|33854.2|33883.8|33880.2|33898.8|33895.2|33857.3|33853.7|1120
1643376000000|2022-01-28 13:20:00|33883.3|33879.7|33862.8|33859.2|33890.3|33886.7|33848.8|33845.2|748
1643376300000|2022-01-28 13:25:00|33863.3|33859.7|33859.3|33855.7|33871.8|33868.2|33831.3|33827.7|622
1643376600000|2022-01-28 13:30:00|33866.8|33863.2|34047.8|34044.2|34081.3|34077.7|33866.8|33863.2|5843
1643376900000|2022-01-28 13:35:00|34047.3|34043.7|34092.8|34089.2|34103.3|34099.7|34027.3|34023.7|1787
1643377200000|2022-01-28 13:40:00|34091.8|34088.2|34110.3|34106.7|34141.3|34137.7|34059.3|34055.7|1698
1643377500000|2022-01-28 13:45:00|34116.8|34113.2|34049.8|34046.2|34116.8|34113.2|34041.3|34037.7|1416
1643377800000|2022-01-28 13:50:00|34050.3|34046.7|34026.8|34023.2|34066.3|34062.7|34004.3|34000.7|1416
1643378100000|2022-01-28 13:55:00|34026.3|34022.7|34061.3|34057.7|34066.3|34062.7|34010.3|34006.7|1035
1643378400000|2022-01-28 14:00:00|34061.8|34058.2|34078.3|34074.7|34078.3|34074.7|33993.3|33989.7|1178
1643378700000|2022-01-28 14:05:00|34078.8|34075.2|34100.8|34097.2|34111.8|34108.2|34053.8|34050.2|1015
1643379000000|2022-01-28 14:10:00|34101.3|34097.7|34079.3|34075.7|34109.8|34106.2|34065.8|34062.2|794
1643379300000|2022-01-28 14:15:00|34078.8|34075.2|34117.3|34113.7|34120.8|34117.2|34068.8|34065.2|768
1643379600000|2022-01-28 14:20:00|34117.8|34114.2|34144.8|34141.2|34160.3|34156.7|34117.3|34113.7|1455
1643379900000|2022-01-28 14:25:00|34145.3|34141.7|34203.8|34200.2|34208.3|34204.7|34141.3|34137.7|1804
1643380200000|2022-01-28 14:30:00|34203.2|34200.8|33960.2|33957.8|34222.2|34219.8|33942.7|33940.3|7373
1643380500000|2022-01-28 14:35:00|33959.7|33957.3|33880.7|33878.3|33985.2|33982.8|33855.2|33852.8|5513
1643380800000|2022-01-28 14:40:00|33881.2|33878.8|33898.2|33895.8|33944.7|33942.3|33854.7|33852.3|4124
1643381100000|2022-01-28 14:45:00|33899.7|33897.3|33889.2|33886.8|33948.7|33946.3|33855.2|33852.8|4068
1643381400000|2022-01-28 14:50:00|33890.7|33888.3|33883.2|33880.8|33986.7|33984.3|33858.7|33856.3|3773
1643381700000|2022-01-28 14:55:00|33883.7|33881.3|33842.2|33839.8|33911.7|33909.3|33807.7|33805.3|3580
1643382000000|2022-01-28 15:00:00|33841.7|33839.3|33860.2|33857.8|33881.7|33879.3|33800.7|33798.3|4437
1643382300000|2022-01-28 15:05:00|33862.2|33859.8|33925.7|33923.3|33940.2|33937.8|33844.2|33841.8|3549
1643382600000|2022-01-28 15:10:00|33925.2|33922.8|33987.2|33984.8|34020.7|34018.3|33920.2|33917.8|4207
1643382900000|2022-01-28 15:15:00|33990.2|33987.8|34083.2|34080.8|34085.2|34082.8|33973.7|33971.3|4024
1643383200000|2022-01-28 15:20:00|34082.7|34080.3|34036.2|34033.8|34111.7|34109.3|34003.2|34000.8|4428
1643383500000|2022-01-28 15:25:00|34035.7|34033.3|34008.2|34005.8|34044.2|34041.8|33965.7|33963.3|3691
1643383800000|2022-01-28 15:30:00|34009.2|34006.8|33934.2|33931.8|34020.7|34018.3|33921.7|33919.3|3091
1643384100000|2022-01-28 15:35:00|33934.7|33932.3|33989.2|33986.8|34028.2|34025.8|33928.7|33926.3|3406
1643384400000|2022-01-28 15:40:00|33990.2|33987.8|33885.2|33882.8|33990.2|33987.8|33866.7|33864.3|3216
1643384700000|2022-01-28 15:45:00|33883.2|33880.8|34016.7|34014.3|34025.2|34022.8|33852.7|33850.3|3858
1643385000000|2022-01-28 15:50:00|34018.2|34015.8|34096.2|34093.8|34101.7|34099.3|34016.2|34013.8|3348
1643385300000|2022-01-28 15:55:00|34096.7|34094.3|34130.7|34128.3|34133.2|34130.8|34015.7|34013.3|3370
1643385600000|2022-01-28 16:00:00|34131.7|34129.3|34079.8|34077.4|34152.2|34149.8|34062.8|34060.4|3749
1643385900000|2022-01-28 16:05:00|34079.3|34076.9|34109.8|34107.4|34122.3|34119.9|34066.8|34064.4|2641
1643386200000|2022-01-28 16:10:00|34110.8|34108.4|34164.8|34162.4|34185.8|34183.4|34096.3|34093.9|3152
1643386500000|2022-01-28 16:15:00|34165.8|34163.4|34229.8|34227.4|34246.8|34244.4|34161.8|34159.4|2912
1643386800000|2022-01-28 16:20:00|34229.3|34226.9|34210.8|34208.4|34245.8|34243.4|34185.8|34183.4|2105
1643387100000|2022-01-28 16:25:00|34210.3|34207.9|34238.8|34236.4|34269.8|34267.4|34197.3|34194.9|2085
1643387400000|2022-01-28 16:30:00|34238.3|34235.9|34237.3|34234.9|34258.8|34256.4|34190.8|34188.4|2430
1643387700000|2022-01-28 16:35:00|34235.8|34233.4|34289.8|34287.4|34331.8|34329.4|34231.3|34228.9|2795
1643388000000|2022-01-28 16:40:00|34290.3|34287.9|34283.8|34281.4|34306.8|34304.4|34261.3|34258.9|1450
1643388300000|2022-01-28 16:45:00|34286.8|34284.4|34257.8|34255.4|34298.8|34296.4|34247.8|34245.4|1959
1643388600000|2022-01-28 16:50:00|34255.8|34253.4|34299.8|34297.4|34307.8|34305.4|34246.3|34243.9|1584
1643388900000|2022-01-28 16:55:00|34299.3|34296.9|34374.3|34371.9|34388.8|34386.4|34290.3|34287.9|2171
1643389200000|2022-01-28 17:00:00|34373.8|34371.4|34385.8|34383.4|34391.8|34389.4|34345.8|34343.4|1700
1643389500000|2022-01-28 17:05:00|34386.3|34383.9|34394.3|34391.9|34413.8|34411.4|34364.8|34362.4|1615
1643389800000|2022-01-28 17:10:00|34393.8|34391.4|34325.8|34323.4|34402.3|34399.9|34301.3|34298.9|2027
1643390100000|2022-01-28 17:15:00|34325.3|34322.9|34380.8|34378.4|34394.3|34391.9|34310.3|34307.9|1561
1643390400000|2022-01-28 17:20:00|34381.3|34378.9|34309.8|34307.4|34382.8|34380.4|34284.3|34281.9|1498
1643390700000|2022-01-28 17:25:00|34309.3|34306.9|34267.8|34265.4|34309.3|34306.9|34238.8|34236.4|1693
1643391000000|2022-01-28 17:30:00|34268.8|34266.4|34271.8|34269.4|34289.3|34286.9|34240.3|34237.9|1182
1643391300000|2022-01-28 17:35:00|34272.8|34270.4|34244.3|34241.9|34295.8|34293.4|34231.8|34229.4|1205
1643391600000|2022-01-28 17:40:00|34245.1|34242.7|34283.1|34280.7|34285.6|34283.2|34237.1|34234.7|1177
1643391900000|2022-01-28 17:45:00|34283.6|34281.2|34250.1|34247.7|34298.1|34295.7|34221.1|34218.7|1310
1643392200000|2022-01-28 17:50:00|34248.6|34246.2|34190.1|34187.7|34252.1|34249.7|34165.6|34163.2|2174
1643392500000|2022-01-28 17:55:00|34190.6|34188.2|34199.1|34196.7|34235.6|34233.2|34185.1|34182.7|1315
1643392800000|2022-01-28 18:00:00|34198.6|34196.2|34269.6|34267.2|34278.6|34276.2|34189.1|34186.7|1616
1643393100000|2022-01-28 18:05:00|34270.1|34267.7|34346.1|34343.7|34354.6|34352.2|34255.6|34253.2|1626
1643393400000|2022-01-28 18:10:00|34345.6|34343.2|34346.6|34344.2|34356.1|34353.7|34322.6|34320.2|1394
1643393700000|2022-01-28 18:15:00|34345.6|34343.2|34324.6|34322.2|34354.6|34352.2|34308.6|34306.2|1167
1643394000000|2022-01-28 18:20:00|34324.1|34321.7|34300.1|34297.7|34331.6|34329.2|34261.1|34258.7|1296
1643394300000|2022-01-28 18:25:00|34299.6|34297.2|34307.6|34305.2|34325.6|34323.2|34247.6|34245.2|1091
1643394600000|2022-01-28 18:30:00|34307.1|34304.7|34354.6|34352.2|34381.1|34378.7|34307.1|34304.7|1801
1643394900000|2022-01-28 18:35:00|34357.6|34355.2|34357.6|34355.2|34392.1|34389.7|34339.1|34336.7|1588
1643395200000|2022-01-28 18:40:00|34358.1|34355.7|34351.1|34348.7|34371.6|34369.2|34326.6|34324.2|966
1643395500000|2022-01-28 18:45:00|34351.6|34349.2|34345.6|34343.2|34387.6|34385.2|34331.6|34329.2|1289
1643395800000|2022-01-28 18:50:00|34344.6|34342.2|34395.6|34393.2|34408.1|34405.7|34338.6|34336.2|1030
1643396100000|2022-01-28 18:55:00|34394.6|34392.2|34357.6|34355.2|34410.6|34408.2|34356.1|34353.7|1639
1643396400000|2022-01-28 19:00:00|34357.1|34354.7|34329.1|34326.7|34420.6|34418.2|34328.6|34326.2|2283
1643396700000|2022-01-28 19:05:00|34329.6|34327.2|34294.1|34291.7|34340.6|34338.2|34275.6|34273.2|2063
1643397000000|2022-01-28 19:10:00|34294.6|34292.2|34220.6|34218.2|34298.1|34295.7|34214.6|34212.2|1519
1643397300000|2022-01-28 19:15:00|34219.6|34217.2|34187.6|34185.2|34220.1|34217.7|34171.6|34169.2|1911
1643397600000|2022-01-28 19:20:00|34188.1|34185.7|34094.6|34092.2|34188.6|34186.2|34093.1|34090.7|2383
1643397900000|2022-01-28 19:25:00|34093.6|34091.2|34089.6|34087.2|34141.1|34138.7|34084.6|34082.2|2046
1643398200000|2022-01-28 19:30:00|34089.1|34086.7|34085.6|34083.2|34126.1|34123.7|34041.6|34039.2|2408
1643398500000|2022-01-28 19:35:00|34084.6|34082.2|34132.6|34130.2|34138.1|34135.7|34080.1|34077.7|1474
1643398800000|2022-01-28 19:40:00|34133.6|34131.2|34238.6|34236.2|34244.1|34241.7|34131.6|34129.2|2762
1643399100000|2022-01-28 19:45:00|34239.6|34237.2|34300.6|34298.2|34302.1|34299.7|34221.6|34219.2|2127
1643399400000|2022-01-28 19:50:00|34301.1|34298.7|34296.6|34294.2|34326.6|34324.2|34259.6|34257.2|2039
1643399700000|2022-01-28 19:55:00|34296.1|34293.7|34368.6|34366.2|34383.6|34381.2|34286.1|34283.7|2275
1643400000000|2022-01-28 20:00:00|34369.1|34366.7|34380.1|34377.7|34401.6|34399.2|34338.1|34335.7|1988
1643400300000|2022-01-28 20:05:00|34380.6|34378.2|34401.6|34399.2|34419.1|34416.7|34372.6|34370.2|1310
1643400600000|2022-01-28 20:10:00|34402.6|34400.2|34357.6|34355.2|34406.1|34403.7|34317.6|34315.2|2091
1643400900000|2022-01-28 20:15:00|34358.1|34355.7|34387.1|34384.7|34416.6|34414.2|34345.6|34343.2|1206
1643401200000|2022-01-28 20:20:00|34386.6|34384.2|34467.1|34464.7|34474.6|34472.2|34366.1|34363.7|2074
1643401500000|2022-01-28 20:25:00|34466.1|34463.7|34432.1|34429.7|34483.1|34480.7|34410.6|34408.2|1720
1643401800000|2022-01-28 20:30:00|34432.6|34430.2|34488.6|34486.2|34514.6|34512.2|34343.6|34341.2|2890
1643402100000|2022-01-28 20:35:00|34488.1|34485.7|34501.1|34498.7|34513.1|34510.7|34468.1|34465.7|1581
1643402400000|2022-01-28 20:40:00|34502.1|34499.7|34544.1|34541.7|34560.6|34558.2|34498.1|34495.7|2400
1643402700000|2022-01-28 20:45:00|34544.6|34542.2|34608.1|34605.7|34613.6|34611.2|34501.6|34499.2|2460
1643403000000|2022-01-28 20:50:00|34607.6|34605.2|34650.1|34647.7|34663.1|34660.7|34600.6|34598.2|3025
1643403300000|2022-01-28 20:55:00|34650.6|34648.2|34725.6|34723.2|34732.6|34730.2|34630.6|34628.2|6189
1643403600000|2022-01-28 21:00:00|34726.1|34723.7|34707.8|34703|34747.3|34742.5|34681.8|34677|2692
1643403900000|2022-01-28 21:05:00|34709.8|34705|34722.3|34717.5|34745.3|34740.5|34708.3|34703.5|1335
1643404200000|2022-01-28 21:10:00|34723.8|34719|34653.8|34649|34724.3|34719.5|34650.3|34645.5|1266
1643404500000|2022-01-28 21:15:00|34653.3|34648.5|34681.3|34676.5|34710.3|34705.5|34652.3|34647.5|611
1643404800000|2022-01-28 21:20:00|34680.8|34676|34687.3|34682.5|34705.3|34700.5|34674.3|34669.5|434
1643405100000|2022-01-28 21:25:00|34687.8|34683|34705.3|34700.5|34708.8|34704|34682.3|34677.5|288
1643405400000|2022-01-28 21:30:00|34703.3|34698.5|34697.3|34692.5|34703.3|34698.5|34685.3|34680.5|206
1643405700000|2022-01-28 21:35:00|34696.3|34691.5|34705.8|34701|34707.8|34703|34696.3|34691.5|167
1643406000000|2022-01-28 21:40:00|34704.3|34699.5|34712.3|34707.5|34717.8|34713|34704.3|34699.5|257
1643406300000|2022-01-28 21:45:00|34711.8|34707|34704.3|34699.5|34717.8|34713|34704.3|34699.5|198
1643406600000|2022-01-28 21:50:00|34705.3|34700.5|34717.8|34713|34718.8|34714|34699.8|34695|216
1643406900000|2022-01-28 21:55:00|34718.3|34713.5|34707.1|34697.3|34718.3|34713.5|34695.8|34691|190
1643583600000|2022-01-30 23:00:00|34736.8|34732|34673.8|34669|34739.3|34734.5|34660.8|34656|739
1643583900000|2022-01-30 23:05:00|34669.8|34665|34693.8|34689|34713.3|34708.5|34668.8|34664|310
1643584200000|2022-01-30 23:10:00|34693.3|34688.5|34662.8|34658|34697.3|34692.5|34654.8|34650|270
1643584500000|2022-01-30 23:15:00|34662.3|34657.5|34643.3|34638.5|34673.3|34668.5|34631.8|34627|385
1643584800000|2022-01-30 23:20:00|34643.8|34639|34647.3|34642.5|34654.8|34650|34630.8|34626|209
1643585100000|2022-01-30 23:25:00|34648.3|34643.5|34674.3|34669.5|34676.3|34671.5|34635.3|34630.5|188
1643585400000|2022-01-30 23:30:00|34675.3|34670.5|34650.8|34646|34675.8|34671|34643.3|34638.5|320
1643585700000|2022-01-30 23:35:00|34649.8|34645|34624.8|34620|34651.3|34646.5|34618.3|34613.5|285
1643586000000|2022-01-30 23:40:00|34624.3|34619.5|34619.8|34615|34654.3|34649.5|34619.8|34615|190
1643586300000|2022-01-30 23:45:00|34617.3|34612.5|34605.8|34601|34617.3|34612.5|34585.8|34581|296
1643586600000|2022-01-30 23:50:00|34606.3|34601.5|34626.3|34621.5|34635.3|34630.5|34602.3|34597.5|161
1643586900000|2022-01-30 23:55:00|34625.8|34621|34647.8|34643|34650.3|34645.5|34617.8|34613|299
1643587200000|2022-01-31 00:00:00|34648.3|34643.5|34624.8|34620|34651.8|34647|34604.3|34599.5|432
1643587500000|2022-01-31 00:05:00|34624.3|34619.5|34607.8|34603|34633.8|34629|34600.3|34595.5|204
1643587800000|2022-01-31 00:10:00|34608.3|34603.5|34651.8|34647|34657.8|34653|34607.8|34603|278
1643588100000|2022-01-31 00:15:00|34652.3|34647.5|34654.3|34649.5|34679.8|34675|34646.8|34642|301
1643588400000|2022-01-31 00:20:00|34655.3|34650.5|34626.8|34622|34674.3|34669.5|34623.8|34619|259
1643588700000|2022-01-31 00:25:00|34627.3|34622.5|34677.8|34673|34678.3|34673.5|34627.3|34622.5|158
1643589000000|2022-01-31 00:30:00|34677.3|34672.5|34681.8|34677|34685.3|34680.5|34662.8|34658|215
1643589300000|2022-01-31 00:35:00|34683.3|34678.5|34668.3|34663.5|34709.8|34705|34665.8|34661|291
1643589600000|2022-01-31 00:40:00|34662.3|34657.5|34653.8|34649|34670.3|34665.5|34649.3|34644.5|183
1643589900000|2022-01-31 00:45:00|34654.3|34649.5|34647.3|34642.5|34666.3|34661.5|34645.8|34641|161
1643590200000|2022-01-31 00:50:00|34648.3|34643.5|34645.8|34641|34659.3|34654.5|34634.8|34630|134
1643590500000|2022-01-31 00:55:00|34645.3|34640.5|34627.8|34623|34652.8|34648|34623.8|34619|143
1643590800000|2022-01-31 01:00:00|34628.3|34623.5|34650.3|34645.5|34665.3|34660.5|34625.8|34621|171
1643591100000|2022-01-31 01:05:00|34650.8|34646|34669.3|34664.5|34683.8|34679|34639.8|34635|160
1643591400000|2022-01-31 01:10:00|34668.8|34664|34653.3|34648.5|34673.8|34669|34641.3|34636.5|91
1643591700000|2022-01-31 01:15:00|34653.8|34649|34626.3|34621.5|34655.8|34651|34613.8|34609|323
1643592000000|2022-01-31 01:20:00|34626.8|34622|34637.3|34632.5|34642.3|34637.5|34622.3|34617.5|110
1643592300000|2022-01-31 01:25:00|34636.8|34632|34645.8|34641|34653.8|34649|34633.8|34629|102
1643592600000|2022-01-31 01:30:00|34645.3|34640.5|34636.3|34631.5|34658.8|34654|34626.3|34621.5|123
1643592900000|2022-01-31 01:35:00|34635.8|34631|34635.3|34630.5|34654.8|34650|34629.3|34624.5|117
1643593200000|2022-01-31 01:40:00|34635.8|34631|34661.8|34657|34665.8|34661|34635.3|34630.5|126
1643593500000|2022-01-31 01:45:00|34662.3|34657.5|34680.8|34676|34686.8|34682|34644.3|34639.5|414
1643593800000|2022-01-31 01:50:00|34682.3|34677.5|34681.8|34677|34692.3|34687.5|34676.8|34672|298
1643594100000|2022-01-31 01:55:00|34682.3|34677.5|34688.8|34684|34697.3|34692.5|34678.8|34674|281
1643594400000|2022-01-31 02:00:00|34689.3|34684.5|34696.3|34691.5|34700.3|34695.5|34682.8|34678|382
1643594700000|2022-01-31 02:05:00|34695.8|34691|34707.8|34703|34708.3|34703.5|34687.3|34682.5|324
1643595000000|2022-01-31 02:10:00|34707.3|34702.5|34728.8|34724|34742.8|34738|34707.3|34702.5|573
1643595300000|2022-01-31 02:15:00|34729.3|34724.5|34757.3|34752.5|34775.8|34771|34724.3|34719.5|555
1643595600000|2022-01-31 02:20:00|34756.8|34752|34742.8|34738|34757.8|34753|34742.3|34737.5|231
1643595900000|2022-01-31 02:25:00|34743.3|34738.5|34736.8|34732|34752.8|34748|34730.8|34726|137
1643596200000|2022-01-31 02:30:00|34736.3|34731.5|34729.3|34724.5|34745.8|34741|34728.8|34724|193
1643596500000|2022-01-31 02:35:00|34728.8|34724|34728.8|34724|34732.8|34728|34723.8|34719|110
1643596800000|2022-01-31 02:40:00|34728.3|34723.5|34729.3|34724.5|34735.3|34730.5|34722.8|34718|79
1643597100000|2022-01-31 02:45:00|34728.8|34724|34740.3|34735.5|34743.3|34738.5|34728.8|34724|94
1643597400000|2022-01-31 02:50:00|34739.8|34735|34755.8|34751|34771.8|34767|34734.3|34729.5|369
1643597700000|2022-01-31 02:55:00|34755.3|34750.5|34759.3|34754.5|34776.8|34772|34753.3|34748.5|242
1643598000000|2022-01-31 03:00:00|34759.8|34755|34764.8|34760|34766.3|34761.5|34755.8|34751|75
1643598300000|2022-01-31 03:05:00|34764.3|34759.5|34758.8|34754|34768.8|34764|34755.8|34751|52
1643598600000|2022-01-31 03:10:00|34759.3|34754.5|34756.3|34751.5|34768.3|34763.5|34755.3|34750.5|75
1643598900000|2022-01-31 03:15:00|34756.8|34752|34756.3|34751.5|34760.8|34756|34750.8|34746|51
1643599200000|2022-01-31 03:20:00|34755.8|34751|34758.3|34753.5|34768.3|34763.5|34755.3|34750.5|92
1643599500000|2022-01-31 03:25:00|34757.8|34753|34738.3|34733.5|34757.8|34753|34737.3|34732.5|164
1643599800000|2022-01-31 03:30:00|34740.3|34735.5|34769.8|34765|34776.8|34772|34739.3|34734.5|195
1643600100000|2022-01-31 03:35:00|34769.3|34764.5|34783.8|34779|34790.3|34785.5|34768.8|34764|281
1643600400000|2022-01-31 03:40:00|34784.3|34779.5|34780.3|34775.5|34793.3|34788.5|34780.3|34775.5|139
1643600700000|2022-01-31 03:45:00|34779.8|34775|34787.3|34782.5|34792.3|34787.5|34778.8|34774|164
1643601000000|2022-01-31 03:50:00|34786.8|34782|34784.8|34780|34792.3|34787.5|34780.3|34775.5|121
1643601300000|2022-01-31 03:55:00|34785.3|34780.5|34799.8|34795|34802.3|34797.5|34784.3|34779.5|141
1643601600000|2022-01-31 04:00:00|34801.3|34796.5|34785.3|34780.5|34801.3|34796.5|34783.8|34779|101
1643601900000|2022-01-31 04:05:00|34784.8|34780|34787.3|34782.5|34788.3|34783.5|34781.8|34777|78
1643602200000|2022-01-31 04:10:00|34786.3|34781.5|34789.8|34785|34791.8|34787|34784.3|34779.5|86
1643602500000|2022-01-31 04:15:00|34790.3|34785.5|34801.3|34796.5|34802.3|34797.5|34788.3|34783.5|66
1643602800000|2022-01-31 04:20:00|34800.3|34795.5|34800.3|34795.5|34805.3|34800.5|34799.8|34795|56
1643603100000|2022-01-31 04:25:00|34800.8|34796|34793.3|34788.5|34803.8|34799|34793.3|34788.5|57
1643603400000|2022-01-31 04:30:00|34792.8|34788|34787.8|34783|34796.8|34792|34775.3|34770.5|131
1643603700000|2022-01-31 04:35:00|34787.3|34782.5|34785.8|34781|34790.8|34786|34782.8|34778|37
1643604000000|2022-01-31 04:40:00|34786.3|34781.5|34777.3|34772.5|34786.8|34782|34776.3|34771.5|87
1643604300000|2022-01-31 04:45:00|34777.8|34773|34776.3|34771.5|34781.3|34776.5|34775.3|34770.5|47
1643604600000|2022-01-31 04:50:00|34776.8|34772|34772.8|34768|34778.8|34774|34770.3|34765.5|139
1643604900000|2022-01-31 04:55:00|34773.3|34768.5|34783.3|34778.5|34786.3|34781.5|34771.3|34766.5|94
1643605200000|2022-01-31 05:00:00|34782.8|34778|34777.3|34772.5|34787.3|34782.5|34775.3|34770.5|71
1643605500000|2022-01-31 05:05:00|34776.8|34772|34754.8|34750|34779.3|34774.5|34752.8|34748|157
1643605800000|2022-01-31 05:10:00|34754.3|34749.5|34759.8|34755|34772.3|34767.5|34750.8|34746|103
1643606100000|2022-01-31 05:15:00|34760.8|34756|34756.3|34751.5|34765.3|34760.5|34753.3|34748.5|67
1643606400000|2022-01-31 05:20:00|34755.8|34751|34768.3|34763.5|34775.3|34770.5|34755.3|34750.5|57
1643606700000|2022-01-31 05:25:00|34767.8|34763|34773.3|34768.5|34778.8|34774|34764.3|34759.5|38
1643607000000|2022-01-31 05:30:00|34772.8|34768|34785.3|34780.5|34787.8|34783|34772.3|34767.5|100
1643607300000|2022-01-31 05:35:00|34785.8|34781|34798.3|34793.5|34800.3|34795.5|34782.8|34778|128
1643607600000|2022-01-31 05:40:00|34798.8|34794|34796.8|34792|34798.8|34794|34784.3|34779.5|76
1643607900000|2022-01-31 05:45:00|34796.3|34791.5|34794.8|34790|34796.8|34792|34787.3|34782.5|33
1643608200000|2022-01-31 05:50:00|34795.8|34791|34802.8|34798|34807.8|34803|34793.3|34788.5|148
1643608500000|2022-01-31 05:55:00|34802.3|34797.5|34800.8|34796|34807.3|34802.5|34799.3|34794.5|70
1643608800000|2022-01-31 06:00:00|34801.3|34796.5|34801.8|34797|34807.8|34803|34789.8|34785|78
1643609100000|2022-01-31 06:05:00|34801.3|34796.5|34815.8|34811|34816.3|34811.5|34797.3|34792.5|146
1643609400000|2022-01-31 06:10:00|34816.3|34811.5|34805.8|34801|34818.8|34814|34794.8|34790|220
1643609700000|2022-01-31 06:15:00|34805.3|34800.5|34800.8|34796|34810.8|34806|34797.8|34793|121
1643610000000|2022-01-31 06:20:00|34801.3|34796.5|34832.3|34827.5|34836.3|34831.5|34795.3|34790.5|356
1643610300000|2022-01-31 06:25:00|34831.3|34826.5|34803.8|34799|34833.3|34828.5|34803.3|34798.5|255
1643610600000|2022-01-31 06:30:00|34804.3|34799.5|34794.8|34790|34811.8|34807|34790.3|34785.5|169
1643610900000|2022-01-31 06:35:00|34793.8|34789|34780.8|34776|34794.8|34790|34775.8|34771|137
1643611200000|2022-01-31 06:40:00|34782.3|34777.5|34787.8|34783|34790.3|34785.5|34775.3|34770.5|116
1643611500000|2022-01-31 06:45:00|34788.3|34783.5|34784.3|34779.5|34788.8|34784|34781.8|34777|33
1643611800000|2022-01-31 06:50:00|34784.8|34780|34767.3|34762.5|34786.8|34782|34766.8|34762|72
1643612100000|2022-01-31 06:55:00|34766.8|34762|34771.3|34766.5|34776.3|34771.5|34764.8|34760|124
1643612400000|2022-01-31 07:00:00|34770.7|34767.1|34752.7|34749.1|34770.7|34767.1|34728.7|34725.1|570
1643612700000|2022-01-31 07:05:00|34753.2|34749.6|34730.2|34726.6|34759.2|34755.6|34726.7|34723.1|250
1643613000000|2022-01-31 07:10:00|34730.7|34727.1|34740.7|34737.1|34746.7|34743.1|34719.2|34715.6|296
1643613300000|2022-01-31 07:15:00|34741.2|34737.6|34764.2|34760.6|34770.2|34766.6|34740.2|34736.6|378
1643613600000|2022-01-31 07:20:00|34762.2|34758.6|34737.2|34733.6|34770.2|34766.6|34733.7|34730.1|443
1643613900000|2022-01-31 07:25:00|34737.7|34734.1|34755.2|34751.6|34757.7|34754.1|34731.7|34728.1|322
1643614200000|2022-01-31 07:30:00|34754.7|34751.1|34748.2|34744.6|34774.2|34770.6|34745.2|34741.6|273
1643614500000|2022-01-31 07:35:00|34747.7|34744.1|34738.2|34734.6|34747.7|34744.1|34730.2|34726.6|225
1643614800000|2022-01-31 07:40:00|34738.7|34735.1|34756.2|34752.6|34759.2|34755.6|34730.2|34726.6|317
1643615100000|2022-01-31 07:45:00|34756.7|34753.1|34740.2|34736.6|34758.7|34755.1|34734.2|34730.6|248
1643615400000|2022-01-31 07:50:00|34739.7|34736.1|34754.7|34751.1|34762.7|34759.1|34737.7|34734.1|241
1643615700000|2022-01-31 07:55:00|34755.2|34751.6|34759.2|34755.6|34772.2|34768.6|34748.7|34745.1|586
1643616000000|2022-01-31 08:00:00|34759.7|34756.1|34689.2|34685.6|34760.2|34756.6|34689.2|34685.6|1247
1643616300000|2022-01-31 08:05:00|34689.7|34686.1|34703.2|34699.6|34706.7|34703.1|34683.2|34679.6|832
1643616600000|2022-01-31 08:10:00|34702.7|34699.1|34687.7|34684.1|34727.2|34723.6|34683.2|34679.6|915
1643616900000|2022-01-31 08:15:00|34688.2|34684.6|34668.2|34664.6|34724.2|34720.6|34664.2|34660.6|859
1643617200000|2022-01-31 08:20:00|34667.7|34664.1|34673.2|34669.6|34705.2|34701.6|34642.7|34639.1|1177
1643617500000|2022-01-31 08:25:00|34672.7|34669.1|34679.2|34675.6|34697.2|34693.6|34665.7|34662.1|542
1643617800000|2022-01-31 08:30:00|34678.7|34675.1|34690.2|34686.6|34694.2|34690.6|34667.2|34663.6|413
1643618100000|2022-01-31 08:35:00|34689.7|34686.1|34712.2|34708.6|34713.2|34709.6|34686.2|34682.6|463
1643618400000|2022-01-31 08:40:00|34711.7|34708.1|34718.7|34715.1|34719.7|34716.1|34696.7|34693.1|500
1643618700000|2022-01-31 08:45:00|34718.2|34714.6|34730.2|34726.6|34731.7|34728.1|34711.2|34707.6|411
1643619000000|2022-01-31 08:50:00|34729.7|34726.1|34732.2|34728.6|34748.2|34744.6|34722.2|34718.6|1047
1643619300000|2022-01-31 08:55:00|34731.7|34728.1|34745.2|34741.6|34748.2|34744.6|34725.2|34721.6|604
1643619600000|2022-01-31 09:00:00|34744.2|34740.6|34743.2|34739.6|34759.7|34756.1|34728.2|34724.6|718
1643619900000|2022-01-31 09:05:00|34743.7|34740.1|34733.7|34730.1|34748.7|34745.1|34715.7|34712.1|439
1643620200000|2022-01-31 09:10:00|34733.2|34729.6|34745.7|34742.1|34747.7|34744.1|34723.7|34720.1|304
1643620500000|2022-01-31 09:15:00|34745.2|34741.6|34726.2|34722.6|34747.2|34743.6|34716.2|34712.6|425
1643620800000|2022-01-31 09:20:00|34726.7|34723.1|34711.2|34707.6|34733.7|34730.1|34707.2|34703.6|301
1643621100000|2022-01-31 09:25:00|34710.7|34707.1|34715.2|34711.6|34719.2|34715.6|34703.2|34699.6|278
1643621400000|2022-01-31 09:30:00|34714.7|34711.1|34710.2|34706.6|34724.2|34720.6|34694.2|34690.6|335
1643621700000|2022-01-31 09:35:00|34709.2|34705.6|34720.2|34716.6|34734.2|34730.6|34709.2|34705.6|272
1643622000000|2022-01-31 09:40:00|34719.7|34716.1|34695.2|34691.6|34729.2|34725.6|34693.7|34690.1|324
1643622300000|2022-01-31 09:45:00|34696.2|34692.6|34699.2|34695.6|34714.2|34710.6|34691.2|34687.6|255
1643622600000|2022-01-31 09:50:00|34698.7|34695.1|34648.2|34644.6|34705.7|34702.1|34639.2|34635.6|569
1643622900000|2022-01-31 09:55:00|34647.7|34644.1|34676.2|34672.6|34676.2|34672.6|34633.2|34629.6|518
1643623200000|2022-01-31 10:00:00|34676.7|34673.1|34681.7|34678.1|34684.7|34681.1|34657.2|34653.6|376
1643623500000|2022-01-31 10:05:00|34681.2|34677.6|34658.2|34654.6|34684.2|34680.6|34650.2|34646.6|305
1643623800000|2022-01-31 10:10:00|34659.2|34655.6|34659.7|34656.1|34661.2|34657.6|34629.7|34626.1|552
1643624100000|2022-01-31 10:15:00|34659.2|34655.6|34668.2|34664.6|34685.2|34681.6|34656.7|34653.1|631
1643624400000|2022-01-31 10:20:00|34667.7|34664.1|34643.2|34639.6|34674.2|34670.6|34626.2|34622.6|475
1643624700000|2022-01-31 10:25:00|34643.7|34640.1|34645.2|34641.6|34663.2|34659.6|34643.2|34639.6|352
1643625000000|2022-01-31 10:30:00|34645.7|34642.1|34633.2|34629.6|34650.2|34646.6|34609.2|34605.6|725
1643625300000|2022-01-31 10:35:00|34632.7|34629.1|34604.2|34600.6|34632.7|34629.1|34601.7|34598.1|633
1643625600000|2022-01-31 10:40:00|34603.7|34600.1|34627.7|34624.1|34641.2|34637.6|34593.2|34589.6|538
1643625900000|2022-01-31 10:45:00|34628.2|34624.6|34612.2|34608.6|34644.7|34641.1|34607.2|34603.6|524
1643626200000|2022-01-31 10:50:00|34612.7|34609.1|34605.2|34601.6|34627.7|34624.1|34593.7|34590.1|484
1643626500000|2022-01-31 10:55:00|34604.7|34601.1|34607.7|34604.1|34618.2|34614.6|34594.2|34590.6|371
1643626800000|2022-01-31 11:00:00|34608.2|34604.6|34580.2|34576.6|34630.2|34626.6|34571.2|34567.6|982
1643627100000|2022-01-31 11:05:00|34579.7|34576.1|34606.2|34602.6|34616.7|34613.1|34573.2|34569.6|336
1643627400000|2022-01-31 11:10:00|34606.7|34603.1|34572.2|34568.6|34620.2|34616.6|34567.7|34564.1|587
1643627700000|2022-01-31 11:15:00|34571.7|34568.1|34577.2|34573.6|34592.2|34588.6|34567.7|34564.1|471
1643628000000|2022-01-31 11:20:00|34576.7|34573.1|34569.2|34565.6|34600.2|34596.6|34569.2|34565.6|430
1643628300000|2022-01-31 11:25:00|34569.7|34566.1|34554.2|34550.6|34570.2|34566.6|34535.7|34532.1|793
1643628600000|2022-01-31 11:30:00|34554.7|34551.1|34566.7|34563.1|34573.7|34570.1|34545.2|34541.6|467
1643628900000|2022-01-31 11:35:00|34566.2|34562.6|34553.7|34550.1|34571.2|34567.6|34546.2|34542.6|523
1643629200000|2022-01-31 11:40:00|34553.2|34549.6|34541.2|34537.6|34565.2|34561.6|34540.2|34536.6|507
1643629500000|2022-01-31 11:45:00|34540.7|34537.1|34547.2|34543.6|34559.2|34555.6|34536.2|34532.6|364
1643629800000|2022-01-31 11:50:00|34546.7|34543.1|34553.2|34549.6|34570.7|34567.1|34545.2|34541.6|313
1643630100000|2022-01-31 11:55:00|34552.2|34548.6|34565.7|34562.1|34579.2|34575.6|34549.7|34546.1|538
1643630400000|2022-01-31 12:00:00|34566.2|34562.6|34514.2|34510.6|34576.2|34572.6|34513.7|34510.1|1032
1643630700000|2022-01-31 12:05:00|34514.7|34511.1|34500.2|34496.6|34522.7|34519.1|34475.2|34471.6|1139
1643631000000|2022-01-31 12:10:00|34499.7|34496.1|34477.7|34474.1|34521.2|34517.6|34476.2|34472.6|1239
1643631300000|2022-01-31 12:15:00|34477.2|34473.6|34476.7|34473.1|34481.2|34477.6|34453.2|34449.6|1208
1643631600000|2022-01-31 12:20:00|34475.7|34472.1|34458.7|34455.1|34478.2|34474.6|34440.2|34436.6|1139
1643631900000|2022-01-31 12:25:00|34459.2|34455.6|34486.2|34482.6|34500.2|34496.6|34455.2|34451.6|1378
1643632200000|2022-01-31 12:30:00|34486.7|34483.1|34514.2|34510.6|34518.2|34514.6|34475.2|34471.6|924
1643632500000|2022-01-31 12:35:00|34515.2|34511.6|34515.2|34511.6|34539.2|34535.6|34513.2|34509.6|660
1643632800000|2022-01-31 12:40:00|34515.7|34512.1|34520.2|34516.6|34520.7|34517.1|34492.2|34488.6|801
1643633100000|2022-01-31 12:45:00|34521.2|34517.6|34548.2|34544.6|34557.7|34554.1|34514.2|34510.6|767
1643633400000|2022-01-31 12:50:00|34548.7|34545.1|34543.2|34539.6|34559.2|34555.6|34532.2|34528.6|660
1643633700000|2022-01-31 12:55:00|34543.7|34540.1|34570.2|34566.6|34570.2|34566.6|34538.2|34534.6|577
1643634000000|2022-01-31 13:00:00|34569.7|34566.1|34530.2|34526.6|34585.2|34581.6|34529.7|34526.1|1012
1643634300000|2022-01-31 13:05:00|34529.7|34526.1|34519.2|34515.6|34532.2|34528.6|34496.2|34492.6|1007
1643634600000|2022-01-31 13:10:00|34519.7|34516.1|34548.7|34545.1|34555.2|34551.6|34519.7|34516.1|704
1643634900000|2022-01-31 13:15:00|34549.2|34545.6|34523.2|34519.6|34557.2|34553.6|34523.2|34519.6|637
1643635200000|2022-01-31 13:20:00|34522.7|34519.1|34532.2|34528.6|34542.2|34538.6|34521.2|34517.6|520
1643635500000|2022-01-31 13:25:00|34531.7|34528.1|34552.2|34548.6|34552.2|34548.6|34524.2|34520.6|565
1643635800000|2022-01-31 13:30:00|34551.7|34548.1|34604.2|34600.6|34611.2|34607.6|34540.2|34536.6|1573
1643636100000|2022-01-31 13:35:00|34604.7|34601.1|34599.7|34596.1|34619.7|34616.1|34589.2|34585.6|747
1643636400000|2022-01-31 13:40:00|34600.2|34596.6|34590.2|34586.6|34612.7|34609.1|34577.7|34574.1|715
1643636700000|2022-01-31 13:45:00|34589.7|34586.1|34583.2|34579.6|34603.2|34599.6|34558.7|34555.1|645
1643637000000|2022-01-31 13:50:00|34585.2|34581.6|34579.2|34575.6|34602.2|34598.6|34576.7|34573.1|466
1643637300000|2022-01-31 13:55:00|34579.7|34576.1|34580.7|34577.1|34602.7|34599.1|34575.7|34572.1|464
1643637600000|2022-01-31 14:00:00|34580.2|34576.6|34580.7|34577.1|34584.2|34580.6|34553.2|34549.6|586
1643637900000|2022-01-31 14:05:00|34581.2|34577.6|34594.2|34590.6|34599.2|34595.6|34577.2|34573.6|365
1643638200000|2022-01-31 14:10:00|34593.7|34590.1|34572.2|34568.6|34596.2|34592.6|34571.2|34567.6|391
1643638500000|2022-01-31 14:15:00|34576.2|34572.6|34565.2|34561.6|34584.2|34580.6|34560.7|34557.1|527
1643638800000|2022-01-31 14:20:00|34564.7|34561.1|34558.2|34554.6|34572.2|34568.6|34545.2|34541.6|661
1643639100000|2022-01-31 14:25:00|34558.7|34555.1|34593.2|34589.6|34593.2|34589.6|34554.2|34550.6|978
1643639400000|2022-01-31 14:30:00|34592.6|34590.2|34591.6|34589.2|34594.1|34591.7|34486.1|34483.7|9023
1643639700000|2022-01-31 14:35:00|34591.1|34588.7|34587.1|34584.7|34626.6|34624.2|34554.6|34552.2|5918
1643640000000|2022-01-31 14:40:00|34586.6|34584.2|34586.1|34583.7|34626.6|34624.2|34568.6|34566.2|3938
1643640300000|2022-01-31 14:45:00|34584.6|34582.2|34549.1|34546.7|34600.1|34597.7|34532.1|34529.7|4445
1643640600000|2022-01-31 14:50:00|34546.1|34543.7|34625.6|34623.2|34662.6|34660.2|34535.6|34533.2|3726
1643640900000|2022-01-31 14:55:00|34626.6|34624.2|34686.1|34683.7|34688.6|34686.2|34609.6|34607.2|2753
1643641200000|2022-01-31 15:00:00|34685.6|34683.2|34737.1|34734.7|34759.6|34757.2|34682.6|34680.2|4574
1643641500000|2022-01-31 15:05:00|34736.6|34734.2|34767.6|34765.2|34769.1|34766.7|34701.6|34699.2|2728
1643641800000|2022-01-31 15:10:00|34768.1|34765.7|34770.6|34768.2|34789.6|34787.2|34737.1|34734.7|3540
1643642100000|2022-01-31 15:15:00|34772.6|34770.2|34777.6|34775.2|34802.1|34799.7|34756.1|34753.7|2448
1643642400000|2022-01-31 15:20:00|34778.1|34775.7|34806.6|34804.2|34846.6|34844.2|34772.1|34769.7|2822
1643642700000|2022-01-31 15:25:00|34807.1|34804.7|34744.6|34742.2|34817.6|34815.2|34741.6|34739.2|2278
1643643000000|2022-01-31 15:30:00|34745.1|34742.7|34767.1|34764.7|34779.1|34776.7|34719.6|34717.2|2189
1643643300000|2022-01-31 15:35:00|34766.6|34764.2|34735.6|34733.2|34791.6|34789.2|34734.6|34732.2|1964
1643643600000|2022-01-31 15:40:00|34736.1|34733.7|34722.6|34720.2|34738.1|34735.7|34693.6|34691.2|2341
1643643900000|2022-01-31 15:45:00|34723.1|34720.7|34704.1|34701.7|34723.1|34720.7|34660.1|34657.7|2113
1643644200000|2022-01-31 15:50:00|34703.6|34701.2|34754.1|34751.7|34764.6|34762.2|34701.1|34698.7|2211
1643644500000|2022-01-31 15:55:00|34754.6|34752.2|34749.6|34747.2|34762.1|34759.7|34701.6|34699.2|1450
1643644800000|2022-01-31 16:00:00|34750.6|34748.2|34738.1|34735.7|34765.6|34763.2|34724.6|34722.2|1340
1643645100000|2022-01-31 16:05:00|34739.6|34737.2|34718.6|34716.2|34746.6|34744.2|34714.6|34712.2|1228
1643645400000|2022-01-31 16:10:00|34719.1|34716.7|34735.6|34733.2|34750.1|34747.7|34687.6|34685.2|1656
1643645700000|2022-01-31 16:15:00|34736.1|34733.7|34700.1|34697.7|34746.1|34743.7|34690.6|34688.2|1680
1643646000000|2022-01-31 16:20:00|34700.6|34698.2|34684.1|34681.7|34723.6|34721.2|34663.1|34660.7|1519
1643646300000|2022-01-31 16:25:00|34684.6|34682.2|34671.6|34669.2|34707.1|34704.7|34654.1|34651.7|1555
1643646600000|2022-01-31 16:30:00|34671.1|34668.7|34741|34738.6|34755|34752.6|34644.6|34642.2|2027
1643646900000|2022-01-31 16:35:00|34741.5|34739.1|34726.2|34723.8|34752|34749.6|34706.5|34704.1|1155
1643647200000|2022-01-31 16:40:00|34726.7|34724.3|34754.2|34751.8|34761.7|34759.3|34719.2|34716.8|1291
1643647500000|2022-01-31 16:45:00|34754.7|34752.3|34789.2|34786.8|34790.2|34787.8|34732.7|34730.3|1248
1643647800000|2022-01-31 16:50:00|34788.7|34786.3|34856.2|34853.8|34858.2|34855.8|34783.2|34780.8|2106
1643648100000|2022-01-31 16:55:00|34857.2|34854.8|34851.2|34848.8|34867.7|34865.3|34842.2|34839.8|1571
1643648400000|2022-01-31 17:00:00|34850.7|34848.3|34840.7|34838.3|34857.7|34855.3|34828.2|34825.8|1369
1643648700000|2022-01-31 17:05:00|34842.2|34839.8|34811.7|34809.3|34867.7|34865.3|34808.7|34806.3|1348
1643649000000|2022-01-31 17:10:00|34812.2|34809.8|34833.2|34830.8|34854.7|34852.3|34812.2|34809.8|993
1643649300000|2022-01-31 17:15:00|34833.7|34831.3|34883.7|34881.3|34894.7|34892.3|34828.2|34825.8|1612
1643649600000|2022-01-31 17:20:00|34884.2|34881.8|34833.2|34830.8|34884.2|34881.8|34816.7|34814.3|1657
1643649900000|2022-01-31 17:25:00|34832.7|34830.3|34850.2|34847.8|34860.7|34858.3|34808.2|34805.8|1015
1643650200000|2022-01-31 17:30:00|34851.7|34849.3|34828.2|34825.8|34869.7|34867.3|34817.2|34814.8|1222
1643650500000|2022-01-31 17:35:00|34828.7|34826.3|34851.2|34848.8|34857.2|34854.8|34817.7|34815.3|849
1643650800000|2022-01-31 17:40:00|34849.8|34847.4|34852.8|34850.4|34867.3|34864.9|34837.3|34834.9|831
1643651100000|2022-01-31 17:45:00|34853.3|34850.9|34901.8|34899.4|34905.8|34903.4|34853.3|34850.9|1148
1643651400000|2022-01-31 17:50:00|34902.3|34899.9|34911.3|34908.9|34916.8|34914.4|34882.3|34879.9|1103
1643651700000|2022-01-31 17:55:00|34911.8|34909.4|34914.3|34911.9|34923.3|34920.9|34898.3|34895.9|1246
1643652000000|2022-01-31 18:00:00|34913.8|34911.4|34905.8|34903.4|34915.8|34913.4|34886.3|34883.9|1272
1643652300000|2022-01-31 18:05:00|34905.3|34902.9|34900.3|34897.9|34913.3|34910.9|34886.3|34883.9|1312
1643652600000|2022-01-31 18:10:00|34899.8|34897.4|34908.8|34906.4|34911.3|34908.9|34871.3|34868.9|1258
1643652900000|2022-01-31 18:15:00|34908.3|34905.9|34944.3|34941.9|34945.3|34942.9|34887.8|34885.4|1628
1643653200000|2022-01-31 18:20:00|34943.8|34941.4|34956.8|34954.4|34960.8|34958.4|34931.8|34929.4|987
1643653500000|2022-01-31 18:25:00|34956.3|34953.9|34920.8|34918.4|34976.3|34973.9|34915.3|34912.9|1487
1643653800000|2022-01-31 18:30:00|34920.3|34917.9|34913.3|34910.9|34928.3|34925.9|34893.3|34890.9|939
1643654100000|2022-01-31 18:35:00|34913.8|34911.4|34935.8|34933.4|34960.3|34957.9|34900.3|34897.9|1057
1643654400000|2022-01-31 18:40:00|34935.3|34932.9|34917.3|34914.9|34963.8|34961.4|34917.3|34914.9|1141
1643654700000|2022-01-31 18:45:00|34918.3|34915.9|34927.8|34925.4|34940.3|34937.9|34906.3|34903.9|1141
1643655000000|2022-01-31 18:50:00|34927.3|34924.9|34924.3|34921.9|34937.3|34934.9|34911.8|34909.4|766
1643655300000|2022-01-31 18:55:00|34924.8|34922.4|34947.3|34944.9|34948.8|34946.4|34923.8|34921.4|802
1643655600000|2022-01-31 19:00:00|34947.8|34945.4|34955.8|34953.4|34962.8|34960.4|34935.8|34933.4|1035
1643655900000|2022-01-31 19:05:00|34955.3|34952.9|34989.8|34987.4|34997.8|34995.4|34951.8|34949.4|1639
1643656200000|2022-01-31 19:10:00|34990.3|34987.9|34977.8|34975.4|35002.3|34999.9|34970.3|34967.9|1075
1643656500000|2022-01-31 19:15:00|34977.3|34974.9|34988.3|34985.9|35004.3|35001.9|34968.8|34966.4|836
1643656800000|2022-01-31 19:20:00|34988.8|34986.4|34993.8|34991.4|35007.3|35004.9|34975.8|34973.4|1255
1643657100000|2022-01-31 19:25:00|34993.3|34990.9|35000.3|34997.9|35001.8|34999.4|34978.3|34975.9|853
1643657400000|2022-01-31 19:30:00|35000.8|34998.4|34997.3|34994.9|35004.8|35002.4|34981.3|34978.9|866
1643657700000|2022-01-31 19:35:00|34997.8|34995.4|34989.3|34986.9|35003.3|35000.9|34983.8|34981.4|629
1643658000000|2022-01-31 19:40:00|34989.8|34987.4|34988.3|34985.9|34999.8|34997.4|34982.3|34979.9|854
1643658300000|2022-01-31 19:45:00|34988.8|34986.4|34976.3|34973.9|34997.3|34994.9|34971.8|34969.4|945
1643658600000|2022-01-31 19:50:00|34975.8|34973.4|34969.8|34967.4|34986.8|34984.4|34964.8|34962.4|651
1643658900000|2022-01-31 19:55:00|34969.3|34966.9|34990.3|34987.9|34996.3|34993.9|34968.8|34966.4|766
1643659200000|2022-01-31 20:00:00|34989.8|34987.4|35003.8|35001.4|35010.3|35007.9|34981.8|34979.4|1103
1643659500000|2022-01-31 20:05:00|35003.3|35000.9|34953.3|34950.9|35014.3|35011.9|34950.3|34947.9|1578
1643659800000|2022-01-31 20:10:00|34953.8|34951.4|34865.3|34862.9|34963.8|34961.4|34852.3|34849.9|3001
1643660100000|2022-01-31 20:15:00|34865.8|34863.4|34852.8|34850.4|34890.3|34887.9|34834.3|34831.9|2571
1643660400000|2022-01-31 20:20:00|34853.5|34851.1|34939.5|34937.1|34950.5|34948.1|34849.5|34847.1|2582
1643660700000|2022-01-31 20:25:00|34939|34936.6|34947|34944.6|34966.5|34964.1|34924|34921.6|1988
1643661000000|2022-01-31 20:30:00|34947.5|34945.1|35021.5|35019.1|35024.5|35022.1|34911|34908.6|2961
1643661300000|2022-01-31 20:35:00|35021|35018.6|34994.5|34992.1|35029|35026.6|34972|34969.6|2159
1643661600000|2022-01-31 20:40:00|34995|34992.6|34994.5|34992.1|35013|35010.6|34976.5|34974.1|1718
1643661900000|2022-01-31 20:45:00|34995|34992.6|35056|35053.6|35057|35054.6|34985|34982.6|1996
1643662200000|2022-01-31 20:50:00|35056.5|35054.1|35129|35126.6|35136|35133.6|35052.5|35050.1|4727
1643662500000|2022-01-31 20:55:00|35128.5|35126.1|35109|35106.6|35154.5|35152.1|35092|35089.6|7739
1643662800000|2022-01-31 21:00:00|35113|35110.6|35077.7|35072.9|35123.2|35118.4|35061.2|35056.4|2917
1643663100000|2022-01-31 21:05:00|35076.2|35071.4|35097.7|35092.9|35103.2|35098.4|35069.2|35064.4|867
1643663400000|2022-01-31 21:10:00|35096.7|35091.9|35051.2|35046.4|35103.2|35098.4|35046.2|35041.4|1028
1643663700000|2022-01-31 21:15:00|35051.7|35046.9|35057.2|35052.4|35069.7|35064.9|35050.2|35045.4|369
1643664000000|2022-01-31 21:20:00|35056.7|35051.9|35063.2|35058.4|35069.2|35064.4|35051.7|35046.9|247
1643664300000|2022-01-31 21:25:00|35062.7|35057.9|35064.2|35059.4|35071.2|35066.4|35058.7|35053.9|232
1643664600000|2022-01-31 21:30:00|35064.7|35059.9|35063.7|35058.9|35070.2|35065.4|35057.2|35052.4|192
1643664900000|2022-01-31 21:35:00|35063.2|35058.4|35056.2|35051.4|35077.2|35072.4|35054.7|35049.9|145
1643665200000|2022-01-31 21:40:00|35055.7|35050.9|35055.2|35050.4|35063.2|35058.4|35052.7|35047.9|109
1643665500000|2022-01-31 21:45:00|35055.7|35050.9|35047.2|35042.4|35061.7|35056.9|35042.2|35037.4|150
1643665800000|2022-01-31 21:50:00|35046.7|35041.9|35036.2|35031.4|35047.2|35042.4|35035.2|35030.4|189
1643666100000|2022-01-31 21:55:00|35035.7|35030.9|35048.6|35038.8|35051.2|35041.9|35033.7|35028.9|113
1643666400000|2022-01-31 22:00:00|35043.8|35034|35044.5|35034.7|35053.3|35043.5|35043.8|35034|0
1643666700000|2022-01-31 22:05:00|35043.4|35033.6|35043.2|35033.4|35044.6|35034.8|35041.2|35031.4|0
1643667000000|2022-01-31 22:10:00|35042.5|35032.7|35044.9|35035.1|35047.8|35038|35041.3|35031.5|0
1643667300000|2022-01-31 22:15:00|35045.2|35035.4|35046.4|35036.6|35046.4|35036.6|35044.5|35034.7|0
1643667600000|2022-01-31 22:20:00|35046.5|35036.7|35048.2|35038.4|35051.1|35041.3|35046.2|35036.4|0
1643667900000|2022-01-31 22:25:00|35046.5|35036.7|35055.6|35045.8|35055.6|35045.8|35046.2|35036.4|0
1643668200000|2022-01-31 22:30:00|35056.5|35046.7|35059.2|35049.4|35062.7|35052.9|35053.1|35043.3|0
1643668500000|2022-01-31 22:35:00|35062.3|35052.5|35077|35067.2|35077|35067.2|35060.4|35050.6|0
1643668800000|2022-01-31 22:40:00|35077.1|35067.3|35073.2|35063.4|35077.1|35067.3|35068.5|35058.7|0
1643669100000|2022-01-31 22:45:00|35072.3|35062.5|35073.7|35063.9|35078.3|35068.5|35072|35062.2|0
1643669400000|2022-01-31 22:50:00|35074|35064.2|35070|35060.2|35075.7|35065.9|35070|35060.2|0
1643669700000|2022-01-31 22:55:00|35069.9|35060.1|35065.1|35055.3|35069.9|35060.1|35064.8|35055|0
1643670000000|2022-01-31 23:00:00|35044.7|35039.9|35060.2|35055.4|35080.7|35075.9|35044.7|35039.9|330
1643670300000|2022-01-31 23:05:00|35059.7|35054.9|35078.7|35073.9|35082.2|35077.4|35049.2|35044.4|173
1643670600000|2022-01-31 23:10:00|35079.7|35074.9|35046.7|35041.9|35082.2|35077.4|35044.2|35039.4|145
1643670900000|2022-01-31 23:15:00|35047.2|35042.4|35048.2|35043.4|35063.2|35058.4|35046.7|35041.9|161
1643671200000|2022-01-31 23:20:00|35048.7|35043.9|35062.2|35057.4|35071.2|35066.4|35048.7|35043.9|108
1643671500000|2022-01-31 23:25:00|35061.7|35056.9|35050.2|35045.4|35072.7|35067.9|35043.2|35038.4|104
1643671800000|2022-01-31 23:30:00|35053.2|35048.4|35041.2|35036.4|35057.7|35052.9|35029.7|35024.9|244
1643672100000|2022-01-31 23:35:00|35040.2|35035.4|35057.2|35052.4|35058.2|35053.4|35037.2|35032.4|98
1643672400000|2022-01-31 23:40:00|35055.7|35050.9|35059.7|35054.9|35061.2|35056.4|35045.2|35040.4|61
1643672700000|2022-01-31 23:45:00|35059.2|35054.4|35056.7|35051.9|35061.2|35056.4|35052.2|35047.4|37
1643673000000|2022-01-31 23:50:00|35058.7|35053.9|35060.2|35055.4|35067.2|35062.4|35055.2|35050.4|49
1643673300000|2022-01-31 23:55:00|35059.2|35054.4|35063.2|35058.4|35066.2|35061.4|35055.2|35050.4|114
1643673600000|2022-02-01 00:00:00|35063.7|35058.9|35067.2|35062.4|35075.2|35070.4|35054.7|35049.9|252
1643673900000|2022-02-01 00:05:00|35067.7|35062.9|35063.2|35058.4|35077.2|35072.4|35060.7|35055.9|199
1643674200000|2022-02-01 00:10:00|35065.2|35060.4|35067.2|35062.4|35074.2|35069.4|35059.7|35054.9|179
1643674500000|2022-02-01 00:15:00|35063.7|35058.9|35064.7|35059.9|35079.2|35074.4|35062.7|35057.9|114
1643674800000|2022-02-01 00:20:00|35065.2|35060.4|35072.7|35067.9|35072.7|35067.9|35061.2|35056.4|45
1643675100000|2022-02-01 00:25:00|35072.2|35067.4|35071.2|35066.4|35075.7|35070.9|35066.7|35061.9|71
1643675400000|2022-02-01 00:30:00|35071.7|35066.9|35062.2|35057.4|35071.7|35066.9|35058.7|35053.9|86
1643675700000|2022-02-01 00:35:00|35064.2|35059.4|35065.2|35060.4|35069.7|35064.9|35057.2|35052.4|68
1643676000000|2022-02-01 00:40:00|35064.2|35059.4|35060.2|35055.4|35067.7|35062.9|35056.7|35051.9|34
1643676300000|2022-02-01 00:45:00|35061.2|35056.4|35077.2|35072.4|35080.2|35075.4|35061.2|35056.4|100
1643676600000|2022-02-01 00:50:00|35078.2|35073.4|35069.2|35064.4|35087.2|35082.4|35066.7|35061.9|253
1643676900000|2022-02-01 00:55:00|35068.7|35063.9|35075.7|35070.9|35080.2|35075.4|35068.7|35063.9|83
1643677200000|2022-02-01 01:00:00|35076.2|35071.4|35071.2|35066.4|35078.2|35073.4|35057.2|35052.4|145
1643677500000|2022-02-01 01:05:00|35070.7|35065.9|35059.2|35054.4|35076.2|35071.4|35059.2|35054.4|112
1643677800000|2022-02-01 01:10:00|35060.2|35055.4|35068.7|35063.9|35071.7|35066.9|35057.7|35052.9|50
1643678100000|2022-02-01 01:15:00|35068.2|35063.4|35066.2|35061.4|35072.2|35067.4|35061.2|35056.4|43
1643678400000|2022-02-01 01:20:00|35066.7|35061.9|35042.7|35037.9|35067.7|35062.9|35038.2|35033.4|152
1643678700000|2022-02-01 01:25:00|35042.2|35037.4|35030.7|35025.9|35045.2|35040.4|35013.7|35008.9|296
1643679000000|2022-02-01 01:30:00|35031.2|35026.4|35029.7|35024.9|35031.7|35026.9|35010.7|35005.9|91
1643679300000|2022-02-01 01:35:00|35031.7|35026.9|35038.2|35033.4|35040.7|35035.9|35027.7|35022.9|166
1643679600000|2022-02-01 01:40:00|35034.7|35029.9|35027.7|35022.9|35040.2|35035.4|35022.2|35017.4|153
1643679900000|2022-02-01 01:45:00|35028.2|35023.4|35007.7|35002.9|35032.2|35027.4|34999.7|34994.9|392
1643680200000|2022-02-01 01:50:00|35008.7|35003.9|34975.2|34970.4|35009.7|35004.9|34973.2|34968.4|431
1643680500000|2022-02-01 01:55:00|34974.2|34969.4|34979.7|34974.9|34984.7|34979.9|34968.2|34963.4|269
1643680800000|2022-02-01 02:00:00|34980.2|34975.4|34981.7|34976.9|34995.7|34990.9|34976.2|34971.4|115
1643681100000|2022-02-01 02:05:00|34982.2|34977.4|34976.7|34971.9|34984.2|34979.4|34963.2|34958.4|136
1643681400000|2022-02-01 02:10:00|34976.2|34971.4|34988.7|34983.9|34990.2|34985.4|34975.2|34970.4|88
1643681700000|2022-02-01 02:15:00|34988.2|34983.4|34996.2|34991.4|35003.2|34998.4|34987.7|34982.9|75
1643682000000|2022-02-01 02:20:00|34995.2|34990.4|35000.2|34995.4|35000.2|34995.4|34988.2|34983.4|88
1643682300000|2022-02-01 02:25:00|34999.7|34994.9|35003.7|34998.9|35009.7|35004.9|34998.7|34993.9|75
1643682600000|2022-02-01 02:30:00|35003.2|34998.4|34991.7|34986.9|35003.7|34998.9|34988.2|34983.4|103
1643682900000|2022-02-01 02:35:00|34991.2|34986.4|35007.7|35002.9|35012.2|35007.4|34975.2|34970.4|173
1643683200000|2022-02-01 02:40:00|35006.7|35001.9|35000.7|34995.9|35009.2|35004.4|34994.2|34989.4|71
1643683500000|2022-02-01 02:45:00|35000.2|34995.4|35007.7|35002.9|35008.2|35003.4|34996.7|34991.9|71
1643683800000|2022-02-01 02:50:00|35007.2|35002.4|34994.2|34989.4|35007.7|35002.9|34993.7|34988.9|107
1643684100000|2022-02-01 02:55:00|34994.7|34989.9|34996.7|34991.9|34998.2|34993.4|34989.7|34984.9|55
1643684400000|2022-02-01 03:00:00|34997.7|34992.9|34990.2|34985.4|35000.2|34995.4|34987.7|34982.9|49
1643684700000|2022-02-01 03:05:00|34990.7|34985.9|34991.2|34986.4|35001.7|34996.9|34990.2|34985.4|61
1643685000000|2022-02-01 03:10:00|34991.7|34986.9|34998.7|34993.9|35001.7|34996.9|34989.2|34984.4|73
1643685300000|2022-02-01 03:15:00|34999.7|34994.9|35004.7|34999.9|35006.7|35001.9|34996.7|34991.9|43
1643685600000|2022-02-01 03:20:00|35005.2|35000.4|35035.2|35030.4|35040.7|35035.9|35004.2|34999.4|636
1643685900000|2022-02-01 03:25:00|35035.7|35030.9|35035.2|35030.4|35051.7|35046.9|35020.2|35015.4|806
1643686200000|2022-02-01 03:30:00|35036.2|35031.4|35032.7|35027.9|35046.7|35041.9|35022.2|35017.4|281
1643686500000|2022-02-01 03:35:00|35033.2|35028.4|35033.7|35028.9|35038.2|35033.4|35016.2|35011.4|105
1643686800000|2022-02-01 03:40:00|35033.2|35028.4|35034.7|35029.9|35036.7|35031.9|35026.7|35021.9|31
1643687100000|2022-02-01 03:45:00|35035.2|35030.4|35036.7|35031.9|35041.2|35036.4|35032.7|35027.9|68
1643687400000|2022-02-01 03:50:00|35036.2|35031.4|35054.7|35049.9|35057.7|35052.9|35036.2|35031.4|173
1643687700000|2022-02-01 03:55:00|35054.2|35049.4|35060.7|35055.9|35063.2|35058.4|35050.7|35045.9|99
1643688000000|2022-02-01 04:00:00|35060.2|35055.4|35052.2|35047.4|35064.2|35059.4|35050.2|35045.4|67
1643688300000|2022-02-01 04:05:00|35051.7|35046.9|35036.7|35031.9|35055.7|35050.9|35033.7|35028.9|88
1643688600000|2022-02-01 04:10:00|35036.2|35031.4|35038.7|35033.9|35046.7|35041.9|35031.2|35026.4|79
1643688900000|2022-02-01 04:15:00|35039.2|35034.4|35056.2|35051.4|35056.2|35051.4|35038.2|35033.4|77
1643689200000|2022-02-01 04:20:00|35055.2|35050.4|35063.7|35058.9|35066.2|35061.4|35055.2|35050.4|88
1643689500000|2022-02-01 04:25:00|35064.2|35059.4|35059.7|35054.9|35064.7|35059.9|35054.7|35049.9|44
1643689800000|2022-02-01 04:30:00|35060.2|35055.4|35051.7|35046.9|35063.2|35058.4|35050.2|35045.4|28
1643690100000|2022-02-01 04:35:00|35051.2|35046.4|35051.7|35046.9|35058.7|35053.9|35045.7|35040.9|48
1643690400000|2022-02-01 04:40:00|35052.2|35047.4|35049.2|35044.4|35052.2|35047.4|35043.7|35038.9|35
1643690700000|2022-02-01 04:45:00|35048.7|35043.9|35039.2|35034.4|35048.7|35043.9|35037.7|35032.9|45
1643691000000|2022-02-01 04:50:00|35039.7|35034.9|35052.7|35047.9|35055.7|35050.9|35038.7|35033.9|37
1643691300000|2022-02-01 04:55:00|35052.2|35047.4|35064.2|35059.4|35064.2|35059.4|35044.7|35039.9|57
1643691600000|2022-02-01 05:00:00|35062.2|35057.4|35069.2|35064.4|35077.2|35072.4|35061.2|35056.4|122
1643691900000|2022-02-01 05:05:00|35068.7|35063.9|35049.2|35044.4|35069.2|35064.4|35049.2|35044.4|67
1643692200000|2022-02-01 05:10:00|35048.7|35043.9|35061.2|35056.4|35061.7|35056.9|35047.2|35042.4|60
1643692500000|2022-02-01 05:15:00|35060.7|35055.9|35056.7|35051.9|35061.7|35056.9|35055.7|35050.9|21
1643692800000|2022-02-01 05:20:00|35056.2|35051.4|35058.2|35053.4|35067.2|35062.4|35056.2|35051.4|23
1643693100000|2022-02-01 05:25:00|35058.7|35053.9|35057.2|35052.4|35060.2|35055.4|35056.2|35051.4|18
1643693400000|2022-02-01 05:30:00|35057.7|35052.9|35066.2|35061.4|35067.7|35062.9|35054.2|35049.4|31
1643693700000|2022-02-01 05:35:00|35066.7|35061.9|35069.2|35064.4|35071.2|35066.4|35062.2|35057.4|37
1643694000000|2022-02-01 05:40:00|35067.7|35062.9|35063.2|35058.4|35068.7|35063.9|35061.2|35056.4|79
1643694300000|2022-02-01 05:45:00|35062.7|35057.9|35064.2|35059.4|35070.2|35065.4|35062.7|35057.9|16
1643694600000|2022-02-01 05:50:00|35064.7|35059.9|35074.2|35069.4|35077.2|35072.4|35064.7|35059.9|36
1643694900000|2022-02-01 05:55:00|35074.7|35069.9|35079.7|35074.9|35087.2|35082.4|35072.7|35067.9|137
1643695200000|2022-02-01 06:00:00|35073.7|35068.9|35078.2|35073.4|35095.7|35090.9|35071.2|35066.4|276
1643695500000|2022-02-01 06:05:00|35078.7|35073.9|35079.7|35074.9|35085.2|35080.4|35076.2|35071.4|38
1643695800000|2022-02-01 06:10:00|35079.2|35074.4|35058.7|35053.9|35079.7|35074.9|35052.2|35047.4|124
1643696100000|2022-02-01 06:15:00|35058.2|35053.4|35048.7|35043.9|35062.7|35057.9|35043.7|35038.9|88
1643696400000|2022-02-01 06:20:00|35049.2|35044.4|35048.2|35043.4|35052.7|35047.9|35040.2|35035.4|88
1643696700000|2022-02-01 06:25:00|35048.7|35043.9|35043.2|35038.4|35056.7|35051.9|35042.7|35037.9|58
1643697000000|2022-02-01 06:30:00|35043.7|35038.9|35043.2|35038.4|35050.7|35045.9|35040.2|35035.4|45
1643697300000|2022-02-01 06:35:00|35044.2|35039.4|35058.2|35053.4|35059.7|35054.9|35040.7|35035.9|100
1643697600000|2022-02-01 06:40:00|35058.7|35053.9|35059.7|35054.9|35061.2|35056.4|35052.7|35047.9|53
1643697900000|2022-02-01 06:45:00|35059.2|35054.4|35056.2|35051.4|35064.2|35059.4|35052.2|35047.4|80
1643698200000|2022-02-01 06:50:00|35055.7|35050.9|35068.7|35063.9|35070.7|35065.9|35055.2|35050.4|59
1643698500000|2022-02-01 06:55:00|35068.2|35063.4|35070.2|35065.4|35071.2|35066.4|35057.2|35052.4|105
1643698800000|2022-02-01 07:00:00|35069.6|35066|35076.6|35073|35097.1|35093.5|35056.1|35052.5|283
1643699100000|2022-02-01 07:05:00|35077.1|35073.5|35100.1|35096.5|35101.1|35097.5|35076.1|35072.5|221
1643699400000|2022-02-01 07:10:00|35099.6|35096|35123.1|35119.5|35125.1|35121.5|35099.6|35096|981
1643699700000|2022-02-01 07:15:00|35122.6|35119|35127.1|35123.5|35140.1|35136.5|35119.6|35116|568
1643700000000|2022-02-01 07:20:00|35126.6|35123|35127.1|35123.5|35136.1|35132.5|35111.6|35108|233
1643700300000|2022-02-01 07:25:00|35126.6|35123|35118.1|35114.5|35134.1|35130.5|35115.6|35112|301
1643700600000|2022-02-01 07:30:00|35117.1|35113.5|35113.1|35109.5|35126.1|35122.5|35109.6|35106|279
1643700900000|2022-02-01 07:35:00|35112.6|35109|35116.1|35112.5|35119.6|35116|35108.6|35105|242
1643701200000|2022-02-01 07:40:00|35116.6|35113|35114.1|35110.5|35120.6|35117|35107.1|35103.5|251
1643701500000|2022-02-01 07:45:00|35116.1|35112.5|35128.1|35124.5|35134.1|35130.5|35103.1|35099.5|536
1643701800000|2022-02-01 07:50:00|35129.1|35125.5|35092.1|35088.5|35131.1|35127.5|35084.6|35081|363
1643702100000|2022-02-01 07:55:00|35092.6|35089|35106.1|35102.5|35106.1|35102.5|35089.1|35085.5|252
1643702400000|2022-02-01 08:00:00|35106.6|35103|35134.1|35130.5|35142.1|35138.5|35092.1|35088.5|1015
1643702700000|2022-02-01 08:05:00|35137.1|35133.5|35191.1|35187.5|35193.1|35189.5|35129.1|35125.5|1560
1643703000000|2022-02-01 08:10:00|35192.1|35188.5|35212.1|35208.5|35224.1|35220.5|35190.1|35186.5|983
1643703300000|2022-02-01 08:15:00|35213.1|35209.5|35187.1|35183.5|35219.1|35215.5|35175.1|35171.5|730
1643703600000|2022-02-01 08:20:00|35186.6|35183|35193.6|35190|35218.6|35215|35186.6|35183|620
1643703900000|2022-02-01 08:25:00|35194.1|35190.5|35191.6|35188|35207.1|35203.5|35181.1|35177.5|658
1643704200000|2022-02-01 08:30:00|35192.1|35188.5|35188.1|35184.5|35207.1|35203.5|35178.6|35175|590
1643704500000|2022-02-01 08:35:00|35187.6|35184|35172.1|35168.5|35194.6|35191|35166.1|35162.5|420
1643704800000|2022-02-01 08:40:00|35171.6|35168|35181.1|35177.5|35192.1|35188.5|35159.1|35155.5|623
1643705100000|2022-02-01 08:45:00|35182.1|35178.5|35170.6|35167|35186.1|35182.5|35164.6|35161|318
1643705400000|2022-02-01 08:50:00|35170.1|35166.5|35160.1|35156.5|35173.1|35169.5|35144.6|35141|364
1643705700000|2022-02-01 08:55:00|35160.6|35157|35179.1|35175.5|35187.1|35183.5|35147.6|35144|467
1643706000000|2022-02-01 09:00:00|35174.6|35171|35147.1|35143.5|35175.1|35171.5|35140.1|35136.5|707
1643706300000|2022-02-01 09:05:00|35146.6|35143|35124.6|35121|35153.1|35149.5|35117.1|35113.5|497
1643706600000|2022-02-01 09:10:00|35124.1|35120.5|35123.1|35119.5|35146.1|35142.5|35111.6|35108|475
1643706900000|2022-02-01 09:15:00|35123.6|35120|35115.6|35112|35135.1|35131.5|35112.1|35108.5|241
1643707200000|2022-02-01 09:20:00|35116.1|35112.5|35073.1|35069.5|35124.6|35121|35068.1|35064.5|644
1643707500000|2022-02-01 09:25:00|35073.6|35070|35019.1|35015.5|35079.1|35075.5|35017.6|35014|1106
1643707800000|2022-02-01 09:30:00|35018.6|35015|35023.1|35019.5|35035.6|35032|35003.1|34999.5|887
1643708100000|2022-02-01 09:35:00|35023.6|35020|35030.6|35027|35062.6|35059|35020.1|35016.5|878
1643708400000|2022-02-01 09:40:00|35030.1|35026.5|35019.1|35015.5|35046.1|35042.5|34992.1|34988.5|732
1643708700000|2022-02-01 09:45:00|35021.1|35017.5|35002.1|34998.5|35032.1|35028.5|34980.1|34976.5|752
1643709000000|2022-02-01 09:50:00|35001.6|34998|35017.1|35013.5|35026.6|35023|34975.6|34972|473
1643709300000|2022-02-01 09:55:00|35016.6|35013|35043.6|35040|35057.1|35053.5|35013.1|35009.5|578
1643709600000|2022-02-01 10:00:00|35044.1|35040.5|35084.1|35080.5|35086.1|35082.5|35041.1|35037.5|541
1643709900000|2022-02-01 10:05:00|35083.6|35080|35078.1|35074.5|35091.1|35087.5|35066.1|35062.5|399
1643710200000|2022-02-01 10:10:00|35077.6|35074|35076.1|35072.5|35085.6|35082|35061.1|35057.5|294
1643710500000|2022-02-01 10:15:00|35076.6|35073|35057.1|35053.5|35089.1|35085.5|35051.1|35047.5|367
1643710800000|2022-02-01 10:20:00|35057.6|35054|35042.1|35038.5|35064.6|35061|35034.1|35030.5|326
1643711100000|2022-02-01 10:25:00|35041.6|35038|35054.1|35050.5|35062.1|35058.5|35041.6|35038|189
1643711400000|2022-02-01 10:30:00|35053.1|35049.5|35067.1|35063.5|35070.1|35066.5|35034.6|35031|350
1643711700000|2022-02-01 10:35:00|35067.6|35064|35086.6|35083|35093.6|35090|35059.6|35056|307
1643712000000|2022-02-01 10:40:00|35086.1|35082.5|35066.1|35062.5|35093.6|35090|35065.1|35061.5|444
1643712300000|2022-02-01 10:45:00|35067.1|35063.5|35061.1|35057.5|35075.6|35072|35055.1|35051.5|212
1643712600000|2022-02-01 10:50:00|35060.6|35057|35041.6|35038|35071.1|35067.5|35039.6|35036|252
1643712900000|2022-02-01 10:55:00|35042.1|35038.5|35049.6|35046|35058.1|35054.5|35028.6|35025|322
1643713200000|2022-02-01 11:00:00|35049.1|35045.5|35086.1|35082.5|35093.1|35089.5|35040.1|35036.5|685
1643713500000|2022-02-01 11:05:00|35086.6|35083|35120.6|35117|35125.1|35121.5|35086.1|35082.5|564
1643713800000|2022-02-01 11:10:00|35120.1|35116.5|35112.1|35108.5|35130.6|35127|35100.1|35096.5|528
1643714100000|2022-02-01 11:15:00|35114.1|35110.5|35083.1|35079.5|35122.6|35119|35076.1|35072.5|552
1643714400000|2022-02-01 11:20:00|35083.6|35080|35088.1|35084.5|35095.1|35091.5|35080.1|35076.5|300
1643714700000|2022-02-01 11:25:00|35086.6|35083|35079.6|35076|35088.1|35084.5|35059.1|35055.5|334
1643715000000|2022-02-01 11:30:00|35080.1|35076.5|35096.1|35092.5|35098.1|35094.5|35077.1|35073.5|266
1643715300000|2022-02-01 11:35:00|35097.1|35093.5|35084.1|35080.5|35100.6|35097|35081.6|35078|217
1643715600000|2022-02-01 11:40:00|35084.6|35081|35069.1|35065.5|35099.1|35095.5|35068.1|35064.5|204
1643715900000|2022-02-01 11:45:00|35068.6|35065|35082.6|35079|35086.1|35082.5|35062.6|35059|206
1643716200000|2022-02-01 11:50:00|35083.1|35079.5|35079.1|35075.5|35094.1|35090.5|35075.6|35072|257
1643716500000|2022-02-01 11:55:00|35079.6|35076|35065.6|35062|35090.1|35086.5|35064.1|35060.5|303
1643716800000|2022-02-01 12:00:00|35066.1|35062.5|35053.1|35049.5|35072.1|35068.5|35048.1|35044.5|418
1643717100000|2022-02-01 12:05:00|35052.6|35049|35057.1|35053.5|35072.1|35068.5|35046.1|35042.5|350
1643717400000|2022-02-01 12:10:00|35057.6|35054|35054.1|35050.5|35074.1|35070.5|35050.1|35046.5|208
1643717700000|2022-02-01 12:15:00|35054.6|35051|35048.6|35045|35065.6|35062|35040.1|35036.5|274
1643718000000|2022-02-01 12:20:00|35045.1|35041.5|35054.1|35050.5|35064.1|35060.5|35045.1|35041.5|375
1643718300000|2022-02-01 12:25:00|35053.6|35050|35069.1|35065.5|35072.1|35068.5|35049.1|35045.5|234
1643718600000|2022-02-01 12:30:00|35069.6|35066|35084.1|35080.5|35087.1|35083.5|35064.1|35060.5|496
1643718900000|2022-02-01 12:35:00|35083.1|35079.5|35085.1|35081.5|35093.1|35089.5|35075.1|35071.5|304
1643719200000|2022-02-01 12:40:00|35085.6|35082|35094.6|35091|35095.6|35092|35077.1|35073.5|270
1643719500000|2022-02-01 12:45:00|35095.1|35091.5|35107.1|35103.5|35112.1|35108.5|35078.1|35074.5|434
1643719800000|2022-02-01 12:50:00|35106.1|35102.5|35095.6|35092|35107.1|35103.5|35091.6|35088|295
1643720100000|2022-02-01 12:55:00|35096.1|35092.5|35087.1|35083.5|35112.1|35108.5|35080.6|35077|550
1643720400000|2022-02-01 13:00:00|35089.1|35085.5|35100.1|35096.5|35101.6|35098|35081.1|35077.5|499
1643720700000|2022-02-01 13:05:00|35099.1|35095.5|35111.1|35107.5|35112.6|35109|35086.1|35082.5|654
1643721000000|2022-02-01 13:10:00|35110.6|35107|35117.6|35114|35125.1|35121.5|35106.1|35102.5|526
1643721300000|2022-02-01 13:15:00|35117.1|35113.5|35123.1|35119.5|35130.1|35126.5|35117.1|35113.5|350
1643721600000|2022-02-01 13:20:00|35122.6|35119|35133.1|35129.5|35145.1|35141.5|35120.1|35116.5|650
1643721900000|2022-02-01 13:25:00|35133.6|35130|35128.1|35124.5|35141.6|35138|35118.1|35114.5|613
1643722200000|2022-02-01 13:30:00|35128.6|35125|35102.1|35098.5|35132.1|35128.5|35097.6|35094|714
1643722500000|2022-02-01 13:35:00|35103.1|35099.5|35119.1|35115.5|35119.6|35116|35094.1|35090.5|501
1643722800000|2022-02-01 13:40:00|35118.6|35115|35132.1|35128.5|35145.6|35142|35117.6|35114|668
1643723100000|2022-02-01 13:45:00|35133.6|35130|35136.1|35132.5|35141.1|35137.5|35129.6|35126|432
1643723400000|2022-02-01 13:50:00|35136.6|35133|35151.1|35147.5|35161.1|35157.5|35136.1|35132.5|635
1643723700000|2022-02-01 13:55:00|35150.6|35147|35160.1|35156.5|35165.1|35161.5|35143.6|35140|476
1643724000000|2022-02-01 14:00:00|35160.6|35157|35157.1|35153.5|35171.1|35167.5|35148.1|35144.5|642
1643724300000|2022-02-01 14:05:00|35156.6|35153|35143.6|35140|35156.6|35153|35140.1|35136.5|558
1643724600000|2022-02-01 14:10:00|35144.1|35140.5|35143.1|35139.5|35152.6|35149|35139.6|35136|444
1643724900000|2022-02-01 14:15:00|35142.6|35139|35138.1|35134.5|35144.6|35141|35127.6|35124|628
1643725200000|2022-02-01 14:20:00|35138.6|35135|35156.1|35152.5|35161.6|35158|35135.1|35131.5|656
1643725500000|2022-02-01 14:25:00|35156.6|35153|35187.6|35184|35204.6|35201|35154.1|35150.5|2162
1643725800000|2022-02-01 14:30:00|35188.1|35184.5|35177.5|35175.1|35195|35192.6|35079.5|35077.1|10305
1643726100000|2022-02-01 14:35:00|35175.5|35173.1|35199.5|35197.1|35233.5|35231.1|35153.5|35151.1|5366
1643726400000|2022-02-01 14:40:00|35199|35196.6|35130|35127.6|35230|35227.6|35105.5|35103.1|4510
1643726700000|2022-02-01 14:45:00|35130.5|35128.1|35147.5|35145.1|35151.5|35149.1|35079|35076.6|5529
1643727000000|2022-02-01 14:50:00|35148.5|35146.1|35142.5|35140.1|35196.5|35194.1|35137.5|35135.1|4013
1643727300000|2022-02-01 14:55:00|35141.5|35139.1|35164|35161.6|35198|35195.6|35130|35127.6|3288
1643727600000|2022-02-01 15:00:00|35164.5|35162.1|35037|35034.6|35169|35166.6|35028.5|35026.1|6565
1643727900000|2022-02-01 15:05:00|35036.5|35034.1|35047|35044.6|35085|35082.6|34989.5|34987.1|3411
1643728200000|2022-02-01 15:10:00|35049|35046.6|35112.7|35110.3|35118.5|35116.1|35039.5|35037.1|2286
1643728500000|2022-02-01 15:15:00|35114.7|35112.3|35056.7|35054.3|35118.7|35116.3|35056.7|35054.3|2354
1643728800000|2022-02-01 15:20:00|35057.2|35054.8|35148.2|35145.8|35157.7|35155.3|35054.7|35052.3|2346
1643729100000|2022-02-01 15:25:00|35147.7|35145.3|35076.2|35073.8|35168.7|35166.3|35069.7|35067.3|2734
1643729400000|2022-02-01 15:30:00|35076.7|35074.3|35093.2|35090.8|35149.2|35146.8|35072.7|35070.3|2899
1643729700000|2022-02-01 15:35:00|35092.7|35090.3|35122.7|35120.3|35152.2|35149.8|35082.2|35079.8|2000
1643730000000|2022-02-01 15:40:00|35123.2|35120.8|35083.2|35080.8|35159.7|35157.3|35057.7|35055.3|2172
1643730300000|2022-02-01 15:45:00|35083.7|35081.3|35072.2|35069.8|35093.7|35091.3|35047.2|35044.8|1578
1643730600000|2022-02-01 15:50:00|35072.7|35070.3|35112.7|35110.3|35125.7|35123.3|35059.7|35057.3|1487
1643730900000|2022-02-01 15:55:00|35112.2|35109.8|35177.7|35175.3|35178.2|35175.8|35112.2|35109.8|1824
1643731200000|2022-02-01 16:00:00|35177.2|35174.8|35137.2|35134.8|35201.7|35199.3|35131.7|35129.3|2459
1643731500000|2022-02-01 16:05:00|35136.7|35134.3|35169.7|35167.3|35174.2|35171.8|35119.2|35116.8|1597
1643731800000|2022-02-01 16:10:00|35170.7|35168.3|35188.7|35186.3|35197.7|35195.3|35153.2|35150.8|1554
1643732100000|2022-02-01 16:15:00|35189.2|35186.8|35183.2|35180.8|35198.7|35196.3|35170.2|35167.8|1433
1643732400000|2022-02-01 16:20:00|35182.7|35180.3|35134.7|35132.3|35197.2|35194.8|35125.2|35122.8|2036
1643732700000|2022-02-01 16:25:00|35135.2|35132.8|35134.7|35132.3|35157.7|35155.3|35108.2|35105.8|1820
1643733000000|2022-02-01 16:30:00|35134.2|35131.8|35158.2|35155.8|35158.2|35155.8|35064.2|35061.8|2476
1643733300000|2022-02-01 16:35:00|35157.2|35154.8|35140.2|35137.8|35168.7|35166.3|35122.2|35119.8|1513
1643733600000|2022-02-01 16:40:00|35139.7|35137.3|35151.2|35148.8|35170.7|35168.3|35135.7|35133.3|2420
1643733900000|2022-02-01 16:45:00|35151.7|35149.3|35151.2|35148.8|35182.2|35179.8|35146.7|35144.3|1628
1643734200000|2022-02-01 16:50:00|35151.7|35149.3|35150.2|35147.8|35161.7|35159.3|35133.7|35131.3|847
1643734500000|2022-02-01 16:55:00|35151.7|35149.3|35163.2|35160.8|35180.7|35178.3|35146.7|35144.3|902
1643734800000|2022-02-01 17:00:00|35162.7|35160.3|35155.2|35152.8|35179.7|35177.3|35141.2|35138.8|1243
1643735100000|2022-02-01 17:05:00|35154.7|35152.3|35153.7|35151.3|35166.2|35163.8|35134.7|35132.3|1084
1643735400000|2022-02-01 17:10:00|35152.7|35150.3|35118.7|35116.3|35159.2|35156.8|35103.2|35100.8|1260
1643735700000|2022-02-01 17:15:00|35119.2|35116.8|35145.7|35143.3|35153.7|35151.3|35118.2|35115.8|843
1643736000000|2022-02-01 17:20:00|35145.2|35142.8|35146.7|35144.3|35153.2|35150.8|35119.2|35116.8|582
1643736300000|2022-02-01 17:25:00|35146.2|35143.8|35141.7|35139.3|35150.2|35147.8|35109.2|35106.8|632
1643736600000|2022-02-01 17:30:00|35141.2|35138.8|35089.7|35087.3|35146.7|35144.3|35079.7|35077.3|1198
1643736900000|2022-02-01 17:35:00|35090.2|35087.8|35118.2|35115.8|35133.7|35131.3|35088.7|35086.3|1140
1643737200000|2022-02-01 17:40:00|35118.3|35115.9|35113.3|35110.9|35148.8|35146.4|35107.3|35104.9|990
1643737500000|2022-02-01 17:45:00|35113.8|35111.4|35095.3|35092.9|35124.3|35121.9|35078.8|35076.4|1210
1643737800000|2022-02-01 17:50:00|35094.8|35092.4|35111.8|35109.4|35115.3|35112.9|35089.3|35086.9|738
1643738100000|2022-02-01 17:55:00|35112.3|35109.9|35158.8|35156.4|35161.3|35158.9|35108.8|35106.4|1053
1643738400000|2022-02-01 18:00:00|35158.3|35155.9|35119.8|35117.4|35159.3|35156.9|35115.3|35112.9|1532
1643738700000|2022-02-01 18:05:00|35120.3|35117.9|35107.3|35104.9|35132.3|35129.9|35101.3|35098.9|568
1643739000000|2022-02-01 18:10:00|35107.8|35105.4|35114.3|35111.9|35130.8|35128.4|35107.8|35105.4|390
1643739300000|2022-02-01 18:15:00|35113.8|35111.4|35120.8|35118.4|35134.3|35131.9|35104.8|35102.4|412
1643739600000|2022-02-01 18:20:00|35120.3|35117.9|35123.8|35121.4|35128.3|35125.9|35113.8|35111.4|295
1643739900000|2022-02-01 18:25:00|35124.3|35121.9|35148.3|35145.9|35151.3|35148.9|35118.8|35116.4|683
1643740200000|2022-02-01 18:30:00|35148.8|35146.4|35140.3|35137.9|35152.3|35149.9|35132.8|35130.4|707
1643740500000|2022-02-01 18:35:00|35140.8|35138.4|35159.3|35156.9|35165.3|35162.9|35120.3|35117.9|1275
1643740800000|2022-02-01 18:40:00|35158.3|35155.9|35173.3|35170.9|35178.3|35175.9|35156.8|35154.4|1004
1643741100000|2022-02-01 18:45:00|35173.8|35171.4|35187.3|35184.9|35196.3|35193.9|35171.8|35169.4|932
1643741400000|2022-02-01 18:50:00|35186.8|35184.4|35181.3|35178.9|35192.3|35189.9|35172.8|35170.4|969
1643741700000|2022-02-01 18:55:00|35180.3|35177.9|35184.8|35182.4|35186.3|35183.9|35149.3|35146.9|1176
1643742000000|2022-02-01 19:00:00|35185.3|35182.9|35190.3|35187.9|35209.3|35206.9|35174.8|35172.4|1210
1643742300000|2022-02-01 19:05:00|35189.8|35187.4|35195.8|35193.4|35200.3|35197.9|35177.8|35175.4|628
1643742600000|2022-02-01 19:10:00|35195.3|35192.9|35190.3|35187.9|35219.3|35216.9|35161.3|35158.9|1546
1643742900000|2022-02-01 19:15:00|35190.8|35188.4|35186.8|35184.4|35207.3|35204.9|35182.8|35180.4|869
1643743200000|2022-02-01 19:20:00|35186.3|35183.9|35179.8|35177.4|35189.3|35186.9|35154.3|35151.9|1672
1643743500000|2022-02-01 19:25:00|35179.3|35176.9|35186.8|35184.4|35194.3|35191.9|35164.3|35161.9|730
1643743800000|2022-02-01 19:30:00|35187.3|35184.9|35205.8|35203.4|35208.3|35205.9|35179.8|35177.4|967
1643744100000|2022-02-01 19:35:00|35206.3|35203.9|35195.3|35192.9|35210.3|35207.9|35179.3|35176.9|880
1643744400000|2022-02-01 19:40:00|35194.8|35192.4|35197.8|35195.4|35201.3|35198.9|35178.8|35176.4|806
1643744700000|2022-02-01 19:45:00|35197.3|35194.9|35193.3|35190.9|35211.3|35208.9|35182.3|35179.9|813
1643745000000|2022-02-01 19:50:00|35193.8|35191.4|35193.3|35190.9|35198.8|35196.4|35170.3|35167.9|690
1643745300000|2022-02-01 19:55:00|35192.8|35190.4|35209.8|35207.4|35217.3|35214.9|35190.3|35187.9|963
1643745600000|2022-02-01 20:00:00|35209.3|35206.9|35283.3|35280.9|35290.3|35287.9|35198.8|35196.4|2875
1643745900000|2022-02-01 20:05:00|35283.8|35281.4|35303.3|35300.9|35308.3|35305.9|35264.8|35262.4|3272
1643746200000|2022-02-01 20:10:00|35302.8|35300.4|35291.3|35288.9|35304.8|35302.4|35280.8|35278.4|1303
1643746500000|2022-02-01 20:15:00|35291.8|35289.4|35296.8|35294.4|35298.3|35295.9|35270.3|35267.9|1374
1643746800000|2022-02-01 20:20:00|35295.3|35292.9|35327.9|35325.5|35328.4|35326|35295.3|35292.9|1396
1643747100000|2022-02-01 20:25:00|35328.4|35326|35345.9|35343.5|35356.9|35354.5|35301.9|35299.5|1532
1643747400000|2022-02-01 20:30:00|35346.4|35344|35359.9|35357.5|35377.4|35375|35346.4|35344|1598
1643747700000|2022-02-01 20:35:00|35360.4|35358|35312.9|35310.5|35369.9|35367.5|35309.4|35307|1483
1643748000000|2022-02-01 20:40:00|35313.9|35311.5|35366.9|35364.5|35374.4|35372|35310.4|35308|1381
1643748300000|2022-02-01 20:45:00|35369.4|35367|35416.9|35414.5|35420.9|35418.5|35362.4|35360|1845
1643748600000|2022-02-01 20:50:00|35428.9|35426.5|35427.9|35425.5|35440.9|35438.5|35408.4|35406|2892
1643748900000|2022-02-01 20:55:00|35428.4|35426|35387.9|35385.5|35439.9|35437.5|35380.9|35378.5|4183
1643749200000|2022-02-01 21:00:00|35389.1|35384.3|35375.1|35370.3|35421.6|35416.8|35373.1|35368.3|2122
1643749500000|2022-02-01 21:05:00|35376.1|35371.3|35324.6|35319.8|35393.1|35388.3|35323.6|35318.8|1852
1643749800000|2022-02-01 21:10:00|35324.1|35319.3|35337.6|35332.8|35349.1|35344.3|35318.6|35313.8|1271
1643750100000|2022-02-01 21:15:00|35336.1|35331.3|35364.1|35359.3|35367.6|35362.8|35331.1|35326.3|647
1643750400000|2022-02-01 21:20:00|35363.1|35358.3|35373.1|35368.3|35378.1|35373.3|35362.1|35357.3|330
1643750700000|2022-02-01 21:25:00|35372.6|35367.8|35382.1|35377.3|35382.1|35377.3|35367.1|35362.3|255
1643751000000|2022-02-01 21:30:00|35379.6|35374.8|35397.6|35392.8|35403.6|35398.8|35379.6|35374.8|588
1643751300000|2022-02-01 21:35:00|35397.1|35392.3|35384.6|35379.8|35410.1|35405.3|35384.6|35379.8|306
1643751600000|2022-02-01 21:40:00|35385.1|35380.3|35378.1|35373.3|35394.1|35389.3|35373.1|35368.3|209
1643751900000|2022-02-01 21:45:00|35377.6|35372.8|35371.6|35366.8|35378.6|35373.8|35367.6|35362.8|299
1643752200000|2022-02-01 21:50:00|35372.1|35367.3|35390.6|35385.8|35396.6|35391.8|35372.1|35367.3|200
1643752500000|2022-02-01 21:55:00|35391.6|35386.8|35368.6|35358.8|35395.6|35390.8|35363.1|35357.8|212
1643752800000|2022-02-01 22:00:00|35368.5|35358.7|35342.9|35333.1|35368.5|35358.7|35342.3|35332.5|1
1643753100000|2022-02-01 22:05:00|35342.4|35332.6|35355.1|35345.3|35355.1|35345.3|35340.9|35331.1|0
1643753400000|2022-02-01 22:10:00|35355.2|35345.4|35351.1|35341.3|35359.3|35349.5|35348|35338.2|0
1643753700000|2022-02-01 22:15:00|35351.2|35341.4|35342.2|35332.4|35351.2|35341.4|35341.9|35332.1|0
1643754000000|2022-02-01 22:20:00|35341.9|35332.1|35340|35330.2|35341.9|35332.1|35338.7|35328.9|0
1643754300000|2022-02-01 22:25:00|35342.9|35333.1|35347|35337.2|35348.1|35338.3|35342.9|35333.1|0
1643754600000|2022-02-01 22:30:00|35347.4|35337.6|35345.2|35335.4|35347.5|35337.7|35343.6|35333.8|0
1643754900000|2022-02-01 22:35:00|35344.3|35334.5|35349.7|35339.9|35350.2|35340.4|35344.3|35334.5|0
1643755200000|2022-02-01 22:40:00|35350.6|35340.8|35353.4|35343.6|35357.5|35347.7|35349.7|35339.9|0
1643755500000|2022-02-01 22:45:00|35353.1|35343.3|35361.7|35351.9|35361.7|35351.9|35353.1|35343.3|0
1643755800000|2022-02-01 22:50:00|35358.9|35349.1|35364.4|35354.6|35369.1|35359.3|35357.2|35347.4|0
1643756100000|2022-02-01 22:55:00|35365|35355.2|35380|35370.2|35384.3|35374.5|35365|35355.2|0
1643756400000|2022-02-01 23:00:00|35356.1|35351.3|35340.1|35335.3|35360.1|35355.3|35327.1|35322.3|475
1643756700000|2022-02-01 23:05:00|35340.6|35335.8|35352.1|35347.3|35374.1|35369.3|35333.6|35328.8|770
1643757000000|2022-02-01 23:10:00|35354.6|35349.8|35351.1|35346.3|35363.1|35358.3|35342.1|35337.3|191
1643757300000|2022-02-01 23:15:00|35350.6|35345.8|35359.1|35354.3|35362.6|35357.8|35349.6|35344.8|213
1643757600000|2022-02-01 23:20:00|35360.1|35355.3|35365.1|35360.3|35374.1|35369.3|35359.6|35354.8|115
1643757900000|2022-02-01 23:25:00|35364.6|35359.8|35377.6|35372.8|35381.6|35376.8|35364.6|35359.8|109
1643758200000|2022-02-01 23:30:00|35377.1|35372.3|35365.6|35360.8|35378.1|35373.3|35354.6|35349.8|175
1643758500000|2022-02-01 23:35:00|35365.1|35360.3|35371.1|35366.3|35373.1|35368.3|35354.6|35349.8|73
1643758800000|2022-02-01 23:40:00|35371.6|35366.8|35380.1|35375.3|35380.6|35375.8|35370.1|35365.3|75
1643759100000|2022-02-01 23:45:00|35378.1|35373.3|35366.1|35361.3|35378.1|35373.3|35365.1|35360.3|85
1643759400000|2022-02-01 23:50:00|35366.6|35361.8|35357.1|35352.3|35368.1|35363.3|35356.1|35351.3|73
1643759700000|2022-02-01 23:55:00|35356.6|35351.8|35367.1|35362.3|35368.6|35363.8|35356.6|35351.8|76
1643760000000|2022-02-02 00:00:00|35366.6|35361.8|35395.6|35390.8|35397.6|35392.8|35365.1|35360.3|416
1643760300000|2022-02-02 00:05:00|35395.1|35390.3|35397.1|35392.3|35401.1|35396.3|35386.1|35381.3|256
1643760600000|2022-02-02 00:10:00|35396.6|35391.8|35387.6|35382.8|35398.6|35393.8|35382.6|35377.8|199
1643760900000|2022-02-02 00:15:00|35386.6|35381.8|35405.6|35400.8|35410.1|35405.3|35379.1|35374.3|401
1643761200000|2022-02-02 00:20:00|35406.1|35401.3|35402.1|35397.3|35407.1|35402.3|35399.6|35394.8|107
1643761500000|2022-02-02 00:25:00|35402.6|35397.8|35407.6|35402.8|35407.6|35402.8|35394.6|35389.8|112
1643761800000|2022-02-02 00:30:00|35407.1|35402.3|35403.1|35398.3|35409.1|35404.3|35397.1|35392.3|98
1643762100000|2022-02-02 00:35:00|35402.6|35397.8|35399.6|35394.8|35408.6|35403.8|35397.6|35392.8|201
1643762400000|2022-02-02 00:40:00|35399.1|35394.3|35393.1|35388.3|35401.6|35396.8|35391.6|35386.8|80
1643762700000|2022-02-02 00:45:00|35392.6|35387.8|35400.6|35395.8|35403.1|35398.3|35391.6|35386.8|73
1643763000000|2022-02-02 00:50:00|35400.1|35395.3|35400.6|35395.8|35404.1|35399.3|35398.1|35393.3|63
1643763300000|2022-02-02 00:55:00|35400.1|35395.3|35396.1|35391.3|35404.6|35399.8|35394.1|35389.3|61
1643763600000|2022-02-02 01:00:00|35394.6|35389.8|35389.6|35384.8|35400.1|35395.3|35379.6|35374.8|162
1643763900000|2022-02-02 01:05:00|35391.1|35386.3|35405.6|35400.8|35411.1|35406.3|35390.6|35385.8|103
1643764200000|2022-02-02 01:10:00|35405.1|35400.3|35406.6|35401.8|35407.1|35402.3|35399.6|35394.8|27
1643764500000|2022-02-02 01:15:00|35406.1|35401.3|35390.6|35385.8|35406.1|35401.3|35379.6|35374.8|109
1643764800000|2022-02-02 01:20:00|35391.1|35386.3|35392.6|35387.8|35405.6|35400.8|35388.6|35383.8|53
1643765100000|2022-02-02 01:25:00|35393.1|35388.3|35387.6|35382.8|35394.1|35389.3|35385.6|35380.8|11
1643765400000|2022-02-02 01:30:00|35387.1|35382.3|35390.6|35385.8|35391.6|35386.8|35382.1|35377.3|195
1643765700000|2022-02-02 01:35:00|35391.1|35386.3|35384.1|35379.3|35392.6|35387.8|35380.6|35375.8|38
1643766000000|2022-02-02 01:40:00|35383.6|35378.8|35386.6|35381.8|35388.1|35383.3|35375.1|35370.3|143
1643766300000|2022-02-02 01:45:00|35387.1|35382.3|35382.1|35377.3|35387.6|35382.8|35381.1|35376.3|28
1643766600000|2022-02-02 01:50:00|35382.6|35377.8|35382.6|35377.8|35385.6|35380.8|35379.1|35374.3|32
1643766900000|2022-02-02 01:55:00|35383.1|35378.3|35385.6|35380.8|35387.1|35382.3|35380.1|35375.3|53
1643767200000|2022-02-02 02:00:00|35385.1|35380.3|35390.1|35385.3|35393.6|35388.8|35383.6|35378.8|95
1643767500000|2022-02-02 02:05:00|35390.6|35385.8|35397.1|35392.3|35398.1|35393.3|35388.1|35383.3|72
1643767800000|2022-02-02 02:10:00|35397.6|35392.8|35396.1|35391.3|35403.1|35398.3|35395.1|35390.3|74
1643768100000|2022-02-02 02:15:00|35396.6|35391.8|35388.1|35383.3|35402.1|35397.3|35387.1|35382.3|76
1643768400000|2022-02-02 02:20:00|35387.6|35382.8|35364.1|35359.3|35387.6|35382.8|35363.1|35358.3|244
1643768700000|2022-02-02 02:25:00|35363.6|35358.8|35376.1|35371.3|35378.1|35373.3|35362.6|35357.8|107
1643769000000|2022-02-02 02:30:00|35375.6|35370.8|35368.6|35363.8|35377.6|35372.8|35367.6|35362.8|44
1643769300000|2022-02-02 02:35:00|35368.1|35363.3|35368.6|35363.8|35372.6|35367.8|35365.6|35360.8|11
1643769600000|2022-02-02 02:40:00|35369.1|35364.3|35370.1|35365.3|35378.1|35373.3|35367.1|35362.3|64
1643769900000|2022-02-02 02:45:00|35370.6|35365.8|35370.1|35365.3|35371.1|35366.3|35366.6|35361.8|23
1643770200000|2022-02-02 02:50:00|35369.1|35364.3|35374.1|35369.3|35374.6|35369.8|35368.6|35363.8|25
1643770500000|2022-02-02 02:55:00|35373.6|35368.8|35376.6|35371.8|35377.1|35372.3|35373.1|35368.3|22
1643770800000|2022-02-02 03:00:00|35376.1|35371.3|35375.1|35370.3|35376.6|35371.8|35370.6|35365.8|36
1643771100000|2022-02-02 03:05:00|35375.6|35370.8|35374.1|35369.3|35378.1|35373.3|35374.1|35369.3|44
1643771400000|2022-02-02 03:10:00|35373.6|35368.8|35375.1|35370.3|35379.1|35374.3|35373.1|35368.3|56
1643771700000|2022-02-02 03:15:00|35375.6|35370.8|35370.6|35365.8|35378.1|35373.3|35369.1|35364.3|32
1643772000000|2022-02-02 03:20:00|35370.1|35365.3|35377.1|35372.3|35377.6|35372.8|35368.1|35363.3|77
1643772300000|2022-02-02 03:25:00|35376.6|35371.8|35376.6|35371.8|35381.1|35376.3|35375.6|35370.8|31
1643772600000|2022-02-02 03:30:00|35377.1|35372.3|35385.1|35380.3|35385.6|35380.8|35373.1|35368.3|43
1643772900000|2022-02-02 03:35:00|35385.6|35380.8|35383.6|35378.8|35388.1|35383.3|35382.1|35377.3|77
1643773200000|2022-02-02 03:40:00|35384.1|35379.3|35384.1|35379.3|35386.1|35381.3|35382.1|35377.3|11
1643773500000|2022-02-02 03:45:00|35383.6|35378.8|35378.6|35373.8|35386.6|35381.8|35377.1|35372.3|42
1643773800000|2022-02-02 03:50:00|35379.1|35374.3|35381.1|35376.3|35382.1|35377.3|35377.6|35372.8|16
1643774100000|2022-02-02 03:55:00|35380.6|35375.8|35386.1|35381.3|35387.1|35382.3|35380.1|35375.3|29
1643774400000|2022-02-02 04:00:00|35385.6|35380.8|35390.6|35385.8|35391.1|35386.3|35384.6|35379.8|59
1643774700000|2022-02-02 04:05:00|35390.1|35385.3|35391.6|35386.8|35394.1|35389.3|35389.1|35384.3|29
1643775000000|2022-02-02 04:10:00|35392.1|35387.3|35396.6|35391.8|35398.1|35393.3|35391.6|35386.8|44
1643775300000|2022-02-02 04:15:00|35396.1|35391.3|35397.1|35392.3|35401.6|35396.8|35395.1|35390.3|42
1643775600000|2022-02-02 04:20:00|35396.6|35391.8|35391.1|35386.3|35397.1|35392.3|35389.1|35384.3|30
1643775900000|2022-02-02 04:25:00|35391.6|35386.8|35389.6|35384.8|35393.1|35388.3|35388.6|35383.8|22
1643776200000|2022-02-02 04:30:00|35390.1|35385.3|35392.6|35387.8|35393.1|35388.3|35389.1|35384.3|19
1643776500000|2022-02-02 04:35:00|35393.1|35388.3|35391.1|35386.3|35400.1|35395.3|35390.6|35385.8|33
1643776800000|2022-02-02 04:40:00|35390.6|35385.8|35390.1|35385.3|35393.1|35388.3|35388.6|35383.8|15
1643777100000|2022-02-02 04:45:00|35389.6|35384.8|35391.1|35386.3|35391.1|35386.3|35386.1|35381.3|39
1643777400000|2022-02-02 04:50:00|35390.6|35385.8|35398.1|35393.3|35399.1|35394.3|35390.6|35385.8|25
1643777700000|2022-02-02 04:55:00|35398.6|35393.8|35397.1|35392.3|35400.6|35395.8|35395.1|35390.3|25
1643778000000|2022-02-02 05:00:00|35396.6|35391.8|35408.1|35403.3|35408.6|35403.8|35393.6|35388.8|88
1643778300000|2022-02-02 05:05:00|35408.6|35403.8|35404.6|35399.8|35409.1|35404.3|35400.1|35395.3|54
1643778600000|2022-02-02 05:10:00|35404.1|35399.3|35403.1|35398.3|35406.1|35401.3|35402.6|35397.8|32
1643778900000|2022-02-02 05:15:00|35403.6|35398.8|35403.1|35398.3|35404.1|35399.3|35399.1|35394.3|48
1643779200000|2022-02-02 05:20:00|35403.6|35398.8|35404.6|35399.8|35407.1|35402.3|35400.6|35395.8|38
1643779500000|2022-02-02 05:25:00|35404.1|35399.3|35406.1|35401.3|35408.6|35403.8|35402.6|35397.8|81
1643779800000|2022-02-02 05:30:00|35405.6|35400.8|35404.1|35399.3|35407.1|35402.3|35403.6|35398.8|52
1643780100000|2022-02-02 05:35:00|35405.1|35400.3|35404.1|35399.3|35407.1|35402.3|35402.1|35397.3|50
1643780400000|2022-02-02 05:40:00|35403.6|35398.8|35413.1|35408.3|35446.6|35441.8|35402.6|35397.8|670
1643780700000|2022-02-02 05:45:00|35415.1|35410.3|35414.1|35409.3|35418.1|35413.3|35412.1|35407.3|47
1643781000000|2022-02-02 05:50:00|35413.6|35408.8|35409.6|35404.8|35413.6|35408.8|35405.1|35400.3|139
1643781300000|2022-02-02 05:55:00|35409.1|35404.3|35415.6|35410.8|35416.6|35411.8|35408.1|35403.3|27
1643781600000|2022-02-02 06:00:00|35416.1|35411.3|35428.6|35423.8|35429.1|35424.3|35413.6|35408.8|90
1643781900000|2022-02-02 06:05:00|35428.1|35423.3|35427.6|35422.8|35439.1|35434.3|35427.1|35422.3|116
1643782200000|2022-02-02 06:10:00|35427.1|35422.3|35434.1|35429.3|35435.6|35430.8|35426.6|35421.8|19
1643782500000|2022-02-02 06:15:00|35433.6|35428.8|35430.6|35425.8|35434.1|35429.3|35428.6|35423.8|33
1643782800000|2022-02-02 06:20:00|35431.1|35426.3|35439.6|35434.8|35440.1|35435.3|35429.1|35424.3|59
1643783100000|2022-02-02 06:25:00|35439.1|35434.3|35444.6|35439.8|35444.6|35439.8|35436.6|35431.8|25
1643783400000|2022-02-02 06:30:00|35444.1|35439.3|35443.1|35438.3|35461.1|35456.3|35443.1|35438.3|351
1643783700000|2022-02-02 06:35:00|35443.6|35438.8|35430.6|35425.8|35443.6|35438.8|35426.6|35421.8|178
1643784000000|2022-02-02 06:40:00|35430.1|35425.3|35395.1|35390.3|35431.6|35426.8|35394.6|35389.8|356
1643784300000|2022-02-02 06:45:00|35394.6|35389.8|35391.1|35386.3|35395.6|35390.8|35386.6|35381.8|274
1643784600000|2022-02-02 06:50:00|35390.6|35385.8|35398.1|35393.3|35400.6|35395.8|35389.6|35384.8|139
1643784900000|2022-02-02 06:55:00|35398.6|35393.8|35406.6|35401.8|35408.6|35403.8|35391.6|35386.8|108
1643785200000|2022-02-02 07:00:00|35406|35402.4|35387.5|35383.9|35406.5|35402.9|35379|35375.4|278
1643785500000|2022-02-02 07:05:00|35384|35380.4|35385.5|35381.9|35399.5|35395.9|35378.5|35374.9|196
1643785800000|2022-02-02 07:10:00|35386|35382.4|35395.5|35391.9|35398.5|35394.9|35381.5|35377.9|134
1643786100000|2022-02-02 07:15:00|35395|35391.4|35406|35402.4|35406.5|35402.9|35394|35390.4|181
1643786400000|2022-02-02 07:20:00|35406.5|35402.9|35406|35402.4|35409|35405.4|35397.5|35393.9|116
1643786700000|2022-02-02 07:25:00|35405.5|35401.9|35412.5|35408.9|35416.5|35412.9|35398.5|35394.9|180
1643787000000|2022-02-02 07:30:00|35412|35408.4|35413.5|35409.9|35428|35424.4|35408|35404.4|227
1643787300000|2022-02-02 07:35:00|35414.5|35410.9|35398.5|35394.9|35417.5|35413.9|35392.5|35388.9|170
1643787600000|2022-02-02 07:40:00|35399|35395.4|35413.5|35409.9|35414|35410.4|35395|35391.4|174
1643787900000|2022-02-02 07:45:00|35413|35409.4|35385.5|35381.9|35413|35409.4|35381|35377.4|255
1643788200000|2022-02-02 07:50:00|35385|35381.4|35386.5|35382.9|35391.5|35387.9|35380.5|35376.9|270
1643788500000|2022-02-02 07:55:00|35386|35382.4|35392.5|35388.9|35392.5|35388.9|35382.5|35378.9|226
1643788800000|2022-02-02 08:00:00|35393|35389.4|35374|35370.4|35396|35392.4|35369.5|35365.9|906
1643789100000|2022-02-02 08:05:00|35374.5|35370.9|35386.5|35382.9|35395.5|35391.9|35366.5|35362.9|561
1643789400000|2022-02-02 08:10:00|35386|35382.4|35385.5|35381.9|35398|35394.4|35376|35372.4|374
1643789700000|2022-02-02 08:15:00|35385|35381.4|35365.5|35361.9|35387|35383.4|35359.5|35355.9|433
1643790000000|2022-02-02 08:20:00|35365|35361.4|35379|35375.4|35393|35389.4|35363.5|35359.9|392
1643790300000|2022-02-02 08:25:00|35379.5|35375.9|35364.5|35360.9|35393|35389.4|35364.5|35360.9|428
1643790600000|2022-02-02 08:30:00|35365|35361.4|35366.5|35362.9|35383.5|35379.9|35361.5|35357.9|366
1643790900000|2022-02-02 08:35:00|35367|35363.4|35356|35352.4|35380.5|35376.9|35356|35352.4|285
1643791200000|2022-02-02 08:40:00|35356.5|35352.9|35358.5|35354.9|35365|35361.4|35348|35344.4|467
1643791500000|2022-02-02 08:45:00|35358|35354.4|35336.5|35332.9|35361.5|35357.9|35335|35331.4|496
1643791800000|2022-02-02 08:50:00|35337|35333.4|35351.5|35347.9|35363|35359.4|35328|35324.4|618
1643792100000|2022-02-02 08:55:00|35348.5|35344.9|35346.5|35342.9|35349.5|35345.9|35338.5|35334.9|322
1643792400000|2022-02-02 09:00:00|35347|35343.4|35384.5|35380.9|35384.5|35380.9|35343|35339.4|913
1643792700000|2022-02-02 09:05:00|35384|35380.4|35400.5|35396.9|35416.5|35412.9|35384|35380.4|677
1643793000000|2022-02-02 09:10:00|35401|35397.4|35426|35422.4|35428|35424.4|35396.5|35392.9|437
1643793300000|2022-02-02 09:15:00|35426.5|35422.9|35413.5|35409.9|35435|35431.4|35410.5|35406.9|452
1643793600000|2022-02-02 09:20:00|35414|35410.4|35423.5|35419.9|35425|35421.4|35409.5|35405.9|468
1643793900000|2022-02-02 09:25:00|35423|35419.4|35402|35398.4|35432.5|35428.9|35398|35394.4|509
1643794200000|2022-02-02 09:30:00|35401.5|35397.9|35400.5|35396.9|35412.5|35408.9|35397|35393.4|381
1643794500000|2022-02-02 09:35:00|35401.5|35397.9|35407|35403.4|35408|35404.4|35390.5|35386.9|286
1643794800000|2022-02-02 09:40:00|35406.5|35402.9|35431.5|35427.9|35432.5|35428.9|35402.5|35398.9|499
1643795100000|2022-02-02 09:45:00|35431|35427.4|35446.5|35442.9|35448|35444.4|35415|35411.4|610
1643795400000|2022-02-02 09:50:00|35446|35442.4|35452|35448.4|35455.5|35451.9|35440.5|35436.9|507
1643795700000|2022-02-02 09:55:00|35452.5|35448.9|35455.5|35451.9|35467.5|35463.9|35449|35445.4|477
1643796000000|2022-02-02 10:00:00|35456.5|35452.9|35446.5|35442.9|35458|35454.4|35444|35440.4|447
1643796300000|2022-02-02 10:05:00|35446|35442.4|35427.5|35423.9|35457.5|35453.9|35427|35423.4|415
1643796600000|2022-02-02 10:10:00|35428|35424.4|35451.5|35447.9|35453|35449.4|35426.5|35422.9|721
1643796900000|2022-02-02 10:15:00|35452.5|35448.9|35447.5|35443.9|35453.5|35449.9|35439.5|35435.9|323
1643797200000|2022-02-02 10:20:00|35447|35443.4|35449.5|35445.9|35451.5|35447.9|35437|35433.4|235
1643797500000|2022-02-02 10:25:00|35449|35445.4|35449.5|35445.9|35453|35449.4|35441|35437.4|175
1643797800000|2022-02-02 10:30:00|35449|35445.4|35458|35454.4|35459.5|35455.9|35446|35442.4|244
1643798100000|2022-02-02 10:35:00|35458.5|35454.9|35469.5|35465.9|35472.5|35468.9|35451|35447.4|562
1643798400000|2022-02-02 10:40:00|35470|35466.4|35457.5|35453.9|35474.5|35470.9|35451|35447.4|330
1643798700000|2022-02-02 10:45:00|35457|35453.4|35454.5|35450.9|35466|35462.4|35447.5|35443.9|496
1643799000000|2022-02-02 10:50:00|35455|35451.4|35454.5|35450.9|35464|35460.4|35451.5|35447.9|136
1643799300000|2022-02-02 10:55:00|35454|35450.4|35451.5|35447.9|35456.5|35452.9|35442|35438.4|240
1643799600000|2022-02-02 11:00:00|35451|35447.4|35441.5|35437.9|35456|35452.4|35438.5|35434.9|310
1643799900000|2022-02-02 11:05:00|35441|35437.4|35438.5|35434.9|35446.5|35442.9|35429|35425.4|332
1643800200000|2022-02-02 11:10:00|35438|35434.4|35437.5|35433.9|35442|35438.4|35431.5|35427.9|268
1643800500000|2022-02-02 11:15:00|35437|35433.4|35429.5|35425.9|35443|35439.4|35424|35420.4|241
1643800800000|2022-02-02 11:20:00|35429|35425.4|35438.5|35434.9|35443.5|35439.9|35428.5|35424.9|219
1643801100000|2022-02-02 11:25:00|35438|35434.4|35430.5|35426.9|35440.5|35436.9|35429|35425.4|137
1643801400000|2022-02-02 11:30:00|35430|35426.4|35437|35433.4|35438.5|35434.9|35427.5|35423.9|255
1643801700000|2022-02-02 11:35:00|35437.5|35433.9|35431.5|35427.9|35439.5|35435.9|35429|35425.4|354
1643802000000|2022-02-02 11:40:00|35432|35428.4|35435.5|35431.9|35442.5|35438.9|35427.5|35423.9|242
1643802300000|2022-02-02 11:45:00|35436|35432.4|35448|35444.4|35451|35447.4|35436|35432.4|205
1643802600000|2022-02-02 11:50:00|35447.5|35443.9|35447|35443.4|35448.5|35444.9|35436.5|35432.9|417
1643802900000|2022-02-02 11:55:00|35447.5|35443.9|35446.5|35442.9|35448|35444.4|35440.5|35436.9|164
1643803200000|2022-02-02 12:00:00|35447|35443.4|35433.5|35429.9|35447.5|35443.9|35427.5|35423.9|584
1643803500000|2022-02-02 12:05:00|35434|35430.4|35441.5|35437.9|35444|35440.4|35424|35420.4|262
1643803800000|2022-02-02 12:10:00|35442|35438.4|35452.5|35448.9|35468.5|35464.9|35441|35437.4|600
1643804100000|2022-02-02 12:15:00|35453|35449.4|35451|35447.4|35460.5|35456.9|35447|35443.4|462
1643804400000|2022-02-02 12:20:00|35451.5|35447.9|35445.5|35441.9|35453|35449.4|35439.5|35435.9|309
1643804700000|2022-02-02 12:25:00|35444.5|35440.9|35438.5|35434.9|35451.5|35447.9|35435.5|35431.9|348
1643805000000|2022-02-02 12:30:00|35438|35434.4|35429.5|35425.9|35440|35436.4|35427.5|35423.9|505
1643805300000|2022-02-02 12:35:00|35430|35426.4|35418.5|35414.9|35433.5|35429.9|35416.5|35412.9|494
1643805600000|2022-02-02 12:40:00|35418|35414.4|35431.5|35427.9|35432|35428.4|35415|35411.4|652
1643805900000|2022-02-02 12:45:00|35430.5|35426.9|35445.5|35441.9|35450.5|35446.9|35427.5|35423.9|610
1643806200000|2022-02-02 12:50:00|35445|35441.4|35462|35458.4|35464.5|35460.9|35444|35440.4|376
1643806500000|2022-02-02 12:55:00|35461.5|35457.9|35480.5|35476.9|35490|35486.4|35460|35456.4|1085
1643806800000|2022-02-02 13:00:00|35476.5|35472.9|35471|35467.4|35480.5|35476.9|35454.5|35450.9|1055
1643807100000|2022-02-02 13:05:00|35471.5|35467.9|35469|35465.4|35481|35477.4|35464.5|35460.9|592
1643807400000|2022-02-02 13:10:00|35468.5|35464.9|35463.5|35459.9|35476|35472.4|35456.5|35452.9|289
1643807700000|2022-02-02 13:15:00|35464.5|35460.9|35449.5|35445.9|35469.5|35465.9|35448|35444.4|658
1643808000000|2022-02-02 13:20:00|35450|35446.4|35430|35426.4|35456|35452.4|35430|35426.4|748
1643808300000|2022-02-02 13:25:00|35430.5|35426.9|35437.5|35433.9|35439|35435.4|35427|35423.4|486
1643808600000|2022-02-02 13:30:00|35438|35434.4|35447.5|35443.9|35448.5|35444.9|35437|35433.4|617
1643808900000|2022-02-02 13:35:00|35447|35443.4|35446.5|35442.9|35465.5|35461.9|35441|35437.4|583
1643809200000|2022-02-02 13:40:00|35447|35443.4|35447|35443.4|35463|35459.4|35446|35442.4|273
1643809500000|2022-02-02 13:45:00|35447.5|35443.9|35450|35446.4|35455.5|35451.9|35444|35440.4|211
1643809800000|2022-02-02 13:50:00|35448.5|35444.9|35425.5|35421.9|35452.5|35448.9|35423|35419.4|590
1643810100000|2022-02-02 13:55:00|35426.5|35422.9|35410|35406.4|35427.5|35423.9|35407|35403.4|776
1643810400000|2022-02-02 14:00:00|35408.5|35404.9|35410.5|35406.9|35421|35417.4|35403.5|35399.9|995
1643810700000|2022-02-02 14:05:00|35411|35407.4|35417.5|35413.9|35426.5|35422.9|35406.5|35402.9|799
1643811000000|2022-02-02 14:10:00|35417|35413.4|35395.5|35391.9|35419.5|35415.9|35395.5|35391.9|519
1643811300000|2022-02-02 14:15:00|35396.5|35392.9|35388.5|35384.9|35415|35411.4|35381|35377.4|1359
1643811600000|2022-02-02 14:20:00|35389|35385.4|35387.5|35383.9|35390.5|35386.9|35375|35371.4|840
1643811900000|2022-02-02 14:25:00|35388|35384.4|35370.5|35366.9|35394|35390.4|35359.5|35355.9|2399
1643812200000|2022-02-02 14:30:00|35369.9|35367.5|35460.4|35458|35483.9|35481.5|35336.4|35334|8141
1643812500000|2022-02-02 14:35:00|35460.9|35458.5|35453.4|35451|35502.9|35500.5|35423.9|35421.5|3932
1643812800000|2022-02-02 14:40:00|35451.9|35449.5|35426.9|35424.5|35474.9|35472.5|35368.9|35366.5|4492
1643813100000|2022-02-02 14:45:00|35426.4|35424|35376.9|35374.5|35439.4|35437|35369.4|35367|3122
1643813400000|2022-02-02 14:50:00|35377.4|35375|35383.9|35381.5|35406.9|35404.5|35351.4|35349|3264
1643813700000|2022-02-02 14:55:00|35384.4|35382|35361.9|35359.5|35396.4|35394|35345.4|35343|3910
1643814000000|2022-02-02 15:00:00|35364.9|35362.5|35414.4|35412|35434.4|35432|35362.4|35360|4140
1643814300000|2022-02-02 15:05:00|35413.9|35411.5|35402.9|35400.5|35423.4|35421|35375.4|35373|2541
1643814600000|2022-02-02 15:10:00|35402.8|35400.4|35365.3|35362.9|35433.8|35431.4|35359.8|35357.4|3240
1643814900000|2022-02-02 15:15:00|35365.8|35363.4|35378.8|35376.4|35389.3|35386.9|35334.3|35331.9|3009
1643815200000|2022-02-02 15:20:00|35379.3|35376.9|35352.3|35349.9|35400.8|35398.4|35350.3|35347.9|2474
1643815500000|2022-02-02 15:25:00|35351.8|35349.4|35328.3|35325.9|35369.8|35367.4|35318.8|35316.4|2290
1643815800000|2022-02-02 15:30:00|35327.8|35325.4|35318.3|35315.9|35362.8|35360.4|35311.3|35308.9|2272
1643816100000|2022-02-02 15:35:00|35317.8|35315.4|35370.3|35367.9|35379.3|35376.9|35292.8|35290.4|3929
1643816400000|2022-02-02 15:40:00|35370.8|35368.4|35426.3|35423.9|35434.3|35431.9|35346.8|35344.4|3299
1643816700000|2022-02-02 15:45:00|35425.8|35423.4|35430.8|35428.4|35450.8|35448.4|35406.3|35403.9|2821
1643817000000|2022-02-02 15:50:00|35430.3|35427.9|35385.3|35382.9|35442.8|35440.4|35369.3|35366.9|3159
1643817300000|2022-02-02 15:55:00|35385.8|35383.4|35416.8|35414.4|35424.3|35421.9|35381.8|35379.4|2157
1643817600000|2022-02-02 16:00:00|35416.3|35413.9|35395.8|35393.4|35426.3|35423.9|35375.3|35372.9|2693
1643817900000|2022-02-02 16:05:00|35396.3|35393.9|35362.3|35359.9|35407.3|35404.9|35357.8|35355.4|2050
1643818200000|2022-02-02 16:10:00|35361.8|35359.4|35347.8|35345.4|35387.8|35385.4|35339.8|35337.4|2642
1643818500000|2022-02-02 16:15:00|35347.3|35344.9|35360.3|35357.9|35383.8|35381.4|35335.3|35332.9|1890
1643818800000|2022-02-02 16:20:00|35359.8|35357.4|35365.8|35363.4|35392.8|35390.4|35357.8|35355.4|1494
1643819100000|2022-02-02 16:25:00|35366.3|35363.9|35379.8|35377.4|35395.3|35392.9|35365.3|35362.9|1503
1643819400000|2022-02-02 16:30:00|35379.3|35376.9|35365.8|35363.4|35380.3|35377.9|35346.8|35344.4|1504
1643819700000|2022-02-02 16:35:00|35365.3|35362.9|35346.8|35344.4|35384.3|35381.9|35331.8|35329.4|1651
1643820000000|2022-02-02 16:40:00|35347.3|35344.9|35385.3|35382.9|35404.3|35401.9|35342.8|35340.4|1631
1643820300000|2022-02-02 16:45:00|35384.8|35382.4|35399.3|35396.9|35418.8|35416.4|35371.3|35368.9|1627
1643820600000|2022-02-02 16:50:00|35398.8|35396.4|35397.8|35395.4|35414.3|35411.9|35394.8|35392.4|1201
1643820900000|2022-02-02 16:55:00|35398.3|35395.9|35393.8|35391.4|35401.8|35399.4|35381.3|35378.9|1295
1643821200000|2022-02-02 17:00:00|35393.3|35390.9|35412.3|35409.9|35423.3|35420.9|35376.3|35373.9|1257
1643821500000|2022-02-02 17:05:00|35412.8|35410.4|35482.8|35480.4|35491.8|35489.4|35412.8|35410.4|2228
1643821800000|2022-02-02 17:10:00|35483.3|35480.9|35480.8|35478.4|35487.8|35485.4|35465.8|35463.4|1325
1643822100000|2022-02-02 17:15:00|35480.3|35477.9|35460.8|35458.4|35505.8|35503.4|35448.3|35445.9|1832
1643822400000|2022-02-02 17:20:00|35461.3|35458.9|35461.3|35458.9|35473.8|35471.4|35455.3|35452.9|772
1643822700000|2022-02-02 17:25:00|35461.8|35459.4|35465.3|35462.9|35478.3|35475.9|35457.3|35454.9|766
1643823000000|2022-02-02 17:30:00|35465.8|35463.4|35488.8|35486.4|35490.3|35487.9|35445.8|35443.4|1185
1643823300000|2022-02-02 17:35:00|35488.3|35485.9|35500.8|35498.4|35503.3|35500.9|35473.3|35470.9|924
1643823600000|2022-02-02 17:40:00|35500.3|35497.9|35502.1|35499.7|35504.1|35501.7|35483.6|35481.2|739
1643823900000|2022-02-02 17:45:00|35502.6|35500.2|35533.1|35530.7|35553.1|35550.7|35500.6|35498.2|2727
1643824200000|2022-02-02 17:50:00|35533.6|35531.2|35536.1|35533.7|35540.1|35537.7|35522.1|35519.7|1063
1643824500000|2022-02-02 17:55:00|35535.6|35533.2|35557.1|35554.7|35558.6|35556.2|35526.6|35524.2|985
1643824800000|2022-02-02 18:00:00|35554.1|35551.7|35543.1|35540.7|35566.6|35564.2|35539.1|35536.7|1374
1643825100000|2022-02-02 18:05:00|35545.6|35543.2|35511.1|35508.7|35546.1|35543.7|35511.1|35508.7|1292
1643825400000|2022-02-02 18:10:00|35513.1|35510.7|35520.1|35517.7|35522.1|35519.7|35495.6|35493.2|1101
1643825700000|2022-02-02 18:15:00|35520.6|35518.2|35510.6|35508.2|35535.1|35532.7|35504.1|35501.7|821
1643826000000|2022-02-02 18:20:00|35512.1|35509.7|35497.6|35495.2|35517.1|35514.7|35488.1|35485.7|929
1643826300000|2022-02-02 18:25:00|35496.6|35494.2|35485.6|35483.2|35510.6|35508.2|35457.6|35455.2|1395
1643826600000|2022-02-02 18:30:00|35485.1|35482.7|35509.6|35507.2|35512.6|35510.2|35481.1|35478.7|824
1643826900000|2022-02-02 18:35:00|35510.1|35507.7|35534.6|35532.2|35537.6|35535.2|35509.1|35506.7|889
1643827200000|2022-02-02 18:40:00|35534.1|35531.7|35546.1|35543.7|35555.1|35552.7|35527.6|35525.2|1009
1643827500000|2022-02-02 18:45:00|35545.6|35543.2|35520.1|35517.7|35555.6|35553.2|35519.1|35516.7|1105
1643827800000|2022-02-02 18:50:00|35519.6|35517.2|35530.1|35527.7|35533.6|35531.2|35508.1|35505.7|1055
1643828100000|2022-02-02 18:55:00|35531.1|35528.7|35549.1|35546.7|35554.1|35551.7|35530.1|35527.7|1133
1643828400000|2022-02-02 19:00:00|35548.6|35546.2|35578.1|35575.7|35581.6|35579.2|35532.1|35529.7|1495
1643828700000|2022-02-02 19:05:00|35578.6|35576.2|35573.6|35571.2|35582.6|35580.2|35555.1|35552.7|1116
1643829000000|2022-02-02 19:10:00|35574.1|35571.7|35561.1|35558.7|35587.6|35585.2|35554.1|35551.7|1190
1643829300000|2022-02-02 19:15:00|35561.6|35559.2|35567.1|35564.7|35574.1|35571.7|35525.1|35522.7|1591
1643829600000|2022-02-02 19:20:00|35567.6|35565.2|35546.1|35543.7|35568.6|35566.2|35539.6|35537.2|756
1643829900000|2022-02-02 19:25:00|35545.1|35542.7|35561.6|35559.2|35568.6|35566.2|35524.6|35522.2|1080
1643830200000|2022-02-02 19:30:00|35562.1|35559.7|35600.1|35597.7|35608.1|35605.7|35561.1|35558.7|1599
1643830500000|2022-02-02 19:35:00|35600.6|35598.2|35583.1|35580.7|35609.6|35607.2|35569.1|35566.7|1446
1643830800000|2022-02-02 19:40:00|35583.6|35581.2|35607.6|35605.2|35627.6|35625.2|35583.6|35581.2|2374
1643831100000|2022-02-02 19:45:00|35608.1|35605.7|35627.6|35625.2|35639.6|35637.2|35600.6|35598.2|1755
1643831400000|2022-02-02 19:50:00|35628.1|35625.7|35628.6|35626.2|35639.1|35636.7|35607.1|35604.7|1476
1643831700000|2022-02-02 19:55:00|35629.1|35626.7|35605.1|35602.7|35630.1|35627.7|35599.1|35596.7|1231
1643832000000|2022-02-02 20:00:00|35604.1|35601.7|35633.6|35631.2|35648.6|35646.2|35587.1|35584.7|2127
1643832300000|2022-02-02 20:05:00|35633.1|35630.7|35610.1|35607.7|35634.1|35631.7|35606.1|35603.7|1173
1643832600000|2022-02-02 20:10:00|35609.6|35607.2|35608.1|35605.7|35619.1|35616.7|35592.1|35589.7|1197
1643832900000|2022-02-02 20:15:00|35608.6|35606.2|35651.1|35648.7|35663.6|35661.2|35602.1|35599.7|1872
1643833200000|2022-02-02 20:20:00|35651.6|35649.2|35638.6|35636.2|35655.6|35653.2|35624.6|35622.2|1813
1643833500000|2022-02-02 20:25:00|35639.1|35636.7|35633.1|35630.7|35663.6|35661.2|35609.1|35606.7|2324
1643833800000|2022-02-02 20:30:00|35633.6|35631.2|35651.6|35649.2|35652.1|35649.7|35611.6|35609.2|1714
1643834100000|2022-02-02 20:35:00|35650.1|35647.7|35644.1|35641.7|35668.6|35666.2|35625.1|35622.7|2171
1643834400000|2022-02-02 20:40:00|35643.6|35641.2|35656.1|35653.7|35662.1|35659.7|35636.6|35634.2|1643
1643834700000|2022-02-02 20:45:00|35656.6|35654.2|35661.6|35659.2|35672.1|35669.7|35641.6|35639.2|1873
1643835000000|2022-02-02 20:50:00|35661.1|35658.7|35646.1|35643.7|35665.6|35663.2|35606.1|35603.7|3368
1643835300000|2022-02-02 20:55:00|35645.6|35643.2|35614.6|35612.2|35678.6|35676.2|35605.6|35603.2|5042
1643835600000|2022-02-02 21:00:00|35615.6|35613.2|35594.8|35590|35644.8|35640|35585.8|35581|1187
1643835900000|2022-02-02 21:05:00|35597.8|35593|35599.3|35594.5|35639.8|35635|35578.8|35574|2517
1643836200000|2022-02-02 21:10:00|35596.8|35592|35596.3|35591.5|35602.8|35598|35556.8|35552|1705
1643836500000|2022-02-02 21:15:00|35598.3|35593.5|35588.3|35583.5|35616.3|35611.5|35573.8|35569|976
1643836800000|2022-02-02 21:20:00|35587.8|35583|35620.8|35616|35621.3|35616.5|35566.3|35561.5|839
1643837100000|2022-02-02 21:25:00|35621.3|35616.5|35687.3|35682.5|35689.8|35685|35619.3|35614.5|2030
1643837400000|2022-02-02 21:30:00|35686.3|35681.5|35702.3|35697.5|35714.3|35709.5|35680.8|35676|1739
1643837700000|2022-02-02 21:35:00|35701.8|35697|35672.8|35668|35704.8|35700|35668.8|35664|613
1643838000000|2022-02-02 21:40:00|35672.3|35667.5|35682.8|35678|35685.3|35680.5|35656.3|35651.5|450
1643838300000|2022-02-02 21:45:00|35683.3|35678.5|35676.8|35672|35685.8|35681|35659.3|35654.5|462
1643838600000|2022-02-02 21:50:00|35676.3|35671.5|35688.3|35683.5|35695.8|35691|35669.8|35665|412
1643838900000|2022-02-02 21:55:00|35687.8|35683|35696.8|35687|35700.1|35694.5|35683.8|35679|256
1643839200000|2022-02-02 22:00:00|35696.5|35686.7|35678.6|35668.8|35698.2|35688.4|35678.6|35668.8|0
1643839500000|2022-02-02 22:05:00|35678.2|35668.4|35683.3|35673.5|35685.2|35675.4|35678.2|35668.4|0
1643839800000|2022-02-02 22:10:00|35682.5|35672.7|35674.4|35664.6|35686.6|35676.8|35674.1|35664.3|0
1643840100000|2022-02-02 22:15:00|35674.5|35664.7|35650.9|35641.1|35674.8|35665|35650.3|35640.5|0
1643840400000|2022-02-02 22:20:00|35651|35641.2|35651.7|35641.9|35653.3|35643.5|35650.1|35640.3|0
1643840700000|2022-02-02 22:25:00|35652.3|35642.5|35661.8|35652|35664.4|35654.6|35651.5|35641.7|0
1643841000000|2022-02-02 22:30:00|35659.5|35649.7|35663.1|35653.3|35663.3|35653.5|35659.5|35649.7|0
1643841300000|2022-02-02 22:35:00|35663.2|35653.4|35648.3|35638.5|35663.2|35653.4|35637|35627.2|0
1643841600000|2022-02-02 22:40:00|35648.2|35638.4|35647.5|35637.7|35648.7|35638.9|35647.5|35637.7|0
1643841900000|2022-02-02 22:45:00|35647.7|35637.9|35642.3|35632.5|35649.5|35639.7|35642.3|35632.5|0
1643842200000|2022-02-02 22:50:00|35644.3|35634.5|35639.6|35629.8|35645.8|35636|35638|35628.2|0
1643842500000|2022-02-02 22:55:00|35638.5|35628.7|35645|35635.2|35647.4|35637.6|35631.8|35622|0
1643842800000|2022-02-02 23:00:00|35670.3|35665.5|35660.3|35655.5|35693.8|35689|35656.3|35651.5|373
1643843100000|2022-02-02 23:05:00|35660.8|35656|35651.3|35646.5|35668.8|35664|35646.8|35642|194
1643843400000|2022-02-02 23:10:00|35653.8|35649|35650.8|35646|35656.8|35652|35644.3|35639.5|176
1643843700000|2022-02-02 23:15:00|35651.3|35646.5|35637.8|35633|35660.8|35656|35636.8|35632|204
1643844000000|2022-02-02 23:20:00|35639.8|35635|35646.3|35641.5|35651.8|35647|35635.8|35631|205
1643844300000|2022-02-02 23:25:00|35646.8|35642|35635.3|35630.5|35646.8|35642|35632.8|35628|277
1643844600000|2022-02-02 23:30:00|35635.8|35631|35618.3|35613.5|35636.8|35632|35609.8|35605|587
1643844900000|2022-02-02 23:35:00|35618.8|35614|35607.8|35603|35622.3|35617.5|35603.8|35599|457
1643845200000|2022-02-02 23:40:00|35608.3|35603.5|35590.3|35585.5|35608.8|35604|35588.8|35584|279
1643845500000|2022-02-02 23:45:00|35589.3|35584.5|35582.8|35578|35595.8|35591|35580.3|35575.5|301
1643845800000|2022-02-02 23:50:00|35582.3|35577.5|35589.3|35584.5|35596.3|35591.5|35578.3|35573.5|285
1643846100000|2022-02-02 23:55:00|35590.3|35585.5|35583.8|35579|35594.8|35590|35578.8|35574|357
1643846400000|2022-02-03 00:00:00|35584.3|35579.5|35608.8|35604|35612.8|35608|35580.8|35576|366
1643846700000|2022-02-03 00:05:00|35609.3|35604.5|35587.3|35582.5|35612.3|35607.5|35579.3|35574.5|281
1643847000000|2022-02-03 00:10:00|35587.8|35583|35603.8|35599|35609.8|35605|35585.8|35581|191
1643847300000|2022-02-03 00:15:00|35603.3|35598.5|35602.8|35598|35621.8|35617|35600.3|35595.5|433
1643847600000|2022-02-03 00:20:00|35603.3|35598.5|35617.8|35613|35619.8|35615|35599.3|35594.5|185
1643847900000|2022-02-03 00:25:00|35617.3|35612.5|35606.3|35601.5|35617.8|35613|35598.3|35593.5|128
1643848200000|2022-02-03 00:30:00|35605.8|35601|35595.8|35591|35618.3|35613.5|35594.8|35590|224
1643848500000|2022-02-03 00:35:00|35596.3|35591.5|35588.8|35584|35608.8|35604|35584.3|35579.5|206
1643848800000|2022-02-03 00:40:00|35588.3|35583.5|35591.8|35587|35602.8|35598|35587.8|35583|123
1643849100000|2022-02-03 00:45:00|35592.3|35587.5|35590.3|35585.5|35603.8|35599|35587.3|35582.5|104
1643849400000|2022-02-03 00:50:00|35589.8|35585|35594.3|35589.5|35597.3|35592.5|35586.8|35582|84
1643849700000|2022-02-03 00:55:00|35594.8|35590|35584.3|35579.5|35599.3|35594.5|35579.8|35575|163
1643850000000|2022-02-03 01:00:00|35584.8|35580|35603.8|35599|35611.3|35606.5|35582.8|35578|205
1643850300000|2022-02-03 01:05:00|35604.3|35599.5|35578.3|35573.5|35609.8|35605|35573.3|35568.5|336
1643850600000|2022-02-03 01:10:00|35578.8|35574|35589.8|35585|35599.8|35595|35578.3|35573.5|210
1643850900000|2022-02-03 01:15:00|35589.3|35584.5|35573.3|35568.5|35596.3|35591.5|35570.3|35565.5|153
1643851200000|2022-02-03 01:20:00|35572.8|35568|35575.8|35571|35587.8|35583|35569.8|35565|158
1643851500000|2022-02-03 01:25:00|35575.3|35570.5|35576.8|35572|35583.3|35578.5|35570.8|35566|98
1643851800000|2022-02-03 01:30:00|35576.3|35571.5|35580.8|35576|35583.3|35578.5|35576.3|35571.5|45
1643852100000|2022-02-03 01:35:00|35581.8|35577|35591.8|35587|35596.3|35591.5|35579.3|35574.5|123
1643852400000|2022-02-03 01:40:00|35592.8|35588|35594.3|35589.5|35598.3|35593.5|35585.8|35581|121
1643852700000|2022-02-03 01:45:00|35593.8|35589|35581.3|35576.5|35595.3|35590.5|35578.3|35573.5|112
1643853000000|2022-02-03 01:50:00|35580.8|35576|35575.8|35571|35585.8|35581|35574.8|35570|62
1643853300000|2022-02-03 01:55:00|35576.8|35572|35567.3|35562.5|35578.8|35574|35564.3|35559.5|144
1643853600000|2022-02-03 02:00:00|35566.8|35562|35562.3|35557.5|35569.3|35564.5|35560.8|35556|138
1643853900000|2022-02-03 02:05:00|35562.8|35558|35568.3|35563.5|35569.3|35564.5|35556.3|35551.5|174
1643854200000|2022-02-03 02:10:00|35568.8|35564|35563.3|35558.5|35573.8|35569|35562.3|35557.5|127
1643854500000|2022-02-03 02:15:00|35563.8|35559|35561.3|35556.5|35568.8|35564|35558.8|35554|72
1643854800000|2022-02-03 02:20:00|35561.8|35557|35560.8|35556|35562.3|35557.5|35558.3|35553.5|59
1643855100000|2022-02-03 02:25:00|35560.3|35555.5|35570.3|35565.5|35574.8|35570|35559.8|35555|126
1643855400000|2022-02-03 02:30:00|35570.8|35566|35567.3|35562.5|35573.8|35569|35566.8|35562|65
1643855700000|2022-02-03 02:35:00|35565.8|35561|35572.3|35567.5|35572.3|35567.5|35565.3|35560.5|59
1643856000000|2022-02-03 02:40:00|35572.8|35568|35574.3|35569.5|35574.8|35570|35569.3|35564.5|82
1643856300000|2022-02-03 02:45:00|35574.8|35570|35582.3|35577.5|35584.8|35580|35574.3|35569.5|148
1643856600000|2022-02-03 02:50:00|35581.8|35577|35581.8|35577|35585.3|35580.5|35580.3|35575.5|81
1643856900000|2022-02-03 02:55:00|35582.3|35577.5|35581.3|35576.5|35585.3|35580.5|35580.3|35575.5|49
1643857200000|2022-02-03 03:00:00|35581.8|35577|35582.3|35577.5|35583.3|35578.5|35578.3|35573.5|59
1643857500000|2022-02-03 03:05:00|35581.8|35577|35598.3|35593.5|35599.3|35594.5|35581.3|35576.5|135
1643857800000|2022-02-03 03:10:00|35597.8|35593|35588.8|35584|35599.3|35594.5|35588.8|35584|106
1643858100000|2022-02-03 03:15:00|35589.3|35584.5|35588.8|35584|35591.8|35587|35586.3|35581.5|45
1643858400000|2022-02-03 03:20:00|35589.3|35584.5|35586.3|35581.5|35590.8|35586|35582.3|35577.5|47
1643858700000|2022-02-03 03:25:00|35585.8|35581|35589.3|35584.5|35592.3|35587.5|35584.3|35579.5|56
1643859000000|2022-02-03 03:30:00|35588.8|35584|35582.3|35577.5|35590.8|35586|35579.8|35575|92
1643859300000|2022-02-03 03:35:00|35581.8|35577|35594.3|35589.5|35594.8|35590|35581.3|35576.5|168
1643859600000|2022-02-03 03:40:00|35594.8|35590|35587.3|35582.5|35595.3|35590.5|35585.8|35581|54
1643859900000|2022-02-03 03:45:00|35586.8|35582|35591.3|35586.5|35592.3|35587.5|35585.8|35581|50
1643860200000|2022-02-03 03:50:00|35591.8|35587|35598.3|35593.5|35599.3|35594.5|35587.3|35582.5|82
1643860500000|2022-02-03 03:55:00|35598.8|35594|35609.8|35605|35617.8|35613|35594.3|35589.5|217
1643860800000|2022-02-03 04:00:00|35609.3|35604.5|35607.3|35602.5|35614.3|35609.5|35605.3|35600.5|75
1643861100000|2022-02-03 04:05:00|35607.8|35603|35606.3|35601.5|35608.3|35603.5|35605.3|35600.5|41
1643861400000|2022-02-03 04:10:00|35606.8|35602|35610.3|35605.5|35611.8|35607|35604.8|35600|63
1643861700000|2022-02-03 04:15:00|35610.8|35606|35607.3|35602.5|35613.3|35608.5|35604.3|35599.5|66
1643862000000|2022-02-03 04:20:00|35607.8|35603|35604.8|35600|35608.8|35604|35603.3|35598.5|38
1643862300000|2022-02-03 04:25:00|35605.3|35600.5|35601.3|35596.5|35606.3|35601.5|35601.3|35596.5|41
1643862600000|2022-02-03 04:30:00|35600.8|35596|35600.3|35595.5|35603.8|35599|35598.3|35593.5|44
1643862900000|2022-02-03 04:35:00|35599.8|35595|35603.3|35598.5|35605.3|35600.5|35598.3|35593.5|63
1643863200000|2022-02-03 04:40:00|35602.8|35598|35608.3|35603.5|35610.8|35606|35602.3|35597.5|59
1643863500000|2022-02-03 04:45:00|35607.3|35602.5|35603.3|35598.5|35608.8|35604|35602.8|35598|65
1643863800000|2022-02-03 04:50:00|35603.8|35599|35607.3|35602.5|35609.3|35604.5|35603.3|35598.5|71
1643864100000|2022-02-03 04:55:00|35606.8|35602|35606.3|35601.5|35609.8|35605|35604.8|35600|82
1643864400000|2022-02-03 05:00:00|35606.8|35602|35607.3|35602.5|35609.8|35605|35604.8|35600|100
1643864700000|2022-02-03 05:05:00|35606.8|35602|35609.8|35605|35610.8|35606|35606.3|35601.5|46
1643865000000|2022-02-03 05:10:00|35610.3|35605.5|35607.8|35603|35615.8|35611|35605.3|35600.5|73
1643865300000|2022-02-03 05:15:00|35607.3|35602.5|35608.3|35603.5|35610.3|35605.5|35603.3|35598.5|63
1643865600000|2022-02-03 05:20:00|35607.8|35603|35611.8|35607|35612.3|35607.5|35607.3|35602.5|22
1643865900000|2022-02-03 05:25:00|35611.3|35606.5|35605.8|35601|35611.3|35606.5|35605.8|35601|33
1643866200000|2022-02-03 05:30:00|35606.3|35601.5|35605.3|35600.5|35608.8|35604|35603.8|35599|54
1643866500000|2022-02-03 05:35:00|35604.8|35600|35609.8|35605|35612.3|35607.5|35604.8|35600|50
1643866800000|2022-02-03 05:40:00|35609.3|35604.5|35605.3|35600.5|35610.3|35605.5|35604.8|35600|38
1643867100000|2022-02-03 05:45:00|35605.8|35601|35606.8|35602|35608.3|35603.5|35603.8|35599|25
1643867400000|2022-02-03 05:50:00|35606.3|35601.5|35606.3|35601.5|35606.8|35602|35601.3|35596.5|78
1643867700000|2022-02-03 05:55:00|35605.8|35601|35601.3|35596.5|35606.3|35601.5|35594.8|35590|160
1643868000000|2022-02-03 06:00:00|35601.8|35597|35593.8|35589|35605.3|35600.5|35589.8|35585|135
1643868300000|2022-02-03 06:05:00|35594.3|35589.5|35593.3|35588.5|35596.8|35592|35584.8|35580|124
1643868600000|2022-02-03 06:10:00|35593.8|35589|35594.8|35590|35597.3|35592.5|35591.3|35586.5|58
1643868900000|2022-02-03 06:15:00|35594.3|35589.5|35587.8|35583|35596.3|35591.5|35586.8|35582|58
1643869200000|2022-02-03 06:20:00|35588.3|35583.5|35586.3|35581.5|35588.8|35584|35580.3|35575.5|54
1643869500000|2022-02-03 06:25:00|35586.8|35582|35585.3|35580.5|35588.8|35584|35581.3|35576.5|123
1643869800000|2022-02-03 06:30:00|35585.8|35581|35583.3|35578.5|35594.3|35589.5|35580.8|35576|154
1643870100000|2022-02-03 06:35:00|35582.8|35578|35581.8|35577|35584.3|35579.5|35574.3|35569.5|183
1643870400000|2022-02-03 06:40:00|35582.8|35578|35583.8|35579|35588.8|35584|35581.8|35577|90
1643870700000|2022-02-03 06:45:00|35583.3|35578.5|35579.3|35574.5|35587.8|35583|35576.8|35572|98
1643871000000|2022-02-03 06:50:00|35578.8|35574|35587.8|35583|35588.8|35584|35578.8|35574|62
1643871300000|2022-02-03 06:55:00|35588.3|35583.5|35575.8|35571|35592.3|35587.5|35574.8|35570|130
1643871600000|2022-02-03 07:00:00|35575.2|35571.6|35590.2|35586.6|35591.7|35588.1|35570.7|35567.1|349
1643871900000|2022-02-03 07:05:00|35590.7|35587.1|35587.7|35584.1|35596.7|35593.1|35585.7|35582.1|180
1643872200000|2022-02-03 07:10:00|35587.2|35583.6|35599.7|35596.1|35607.7|35604.1|35583.7|35580.1|249
1643872500000|2022-02-03 07:15:00|35601.2|35597.6|35597.2|35593.6|35606.2|35602.6|35596.2|35592.6|182
1643872800000|2022-02-03 07:20:00|35596.7|35593.1|35583.7|35580.1|35599.2|35595.6|35582.7|35579.1|137
1643873100000|2022-02-03 07:25:00|35582.7|35579.1|35579.7|35576.1|35589.7|35586.1|35578.2|35574.6|145
1643873400000|2022-02-03 07:30:00|35579.2|35575.6|35580.7|35577.1|35584.7|35581.1|35572.7|35569.1|148
1643873700000|2022-02-03 07:35:00|35581.2|35577.6|35583.7|35580.1|35589.7|35586.1|35579.2|35575.6|166
1643874000000|2022-02-03 07:40:00|35583.2|35579.6|35585.2|35581.6|35586.7|35583.1|35572.2|35568.6|264
1643874300000|2022-02-03 07:45:00|35585.7|35582.1|35592.2|35588.6|35594.7|35591.1|35585.2|35581.6|314
1643874600000|2022-02-03 07:50:00|35592.7|35589.1|35596.7|35593.1|35598.2|35594.6|35586.7|35583.1|126
1643874900000|2022-02-03 07:55:00|35597.2|35593.6|35605.2|35601.6|35609.2|35605.6|35596.7|35593.1|339
1643875200000|2022-02-03 08:00:00|35605.7|35602.1|35600.7|35597.1|35605.7|35602.1|35578.2|35574.6|819
1643875500000|2022-02-03 08:05:00|35600.2|35596.6|35577.2|35573.6|35607.7|35604.1|35574.7|35571.1|505
1643875800000|2022-02-03 08:10:00|35576.7|35573.1|35584.7|35581.1|35591.7|35588.1|35574.7|35571.1|454
1643876100000|2022-02-03 08:15:00|35584.2|35580.6|35588.7|35585.1|35604.7|35601.1|35574.7|35571.1|539
1643876400000|2022-02-03 08:20:00|35588.2|35584.6|35577.7|35574.1|35588.7|35585.1|35568.2|35564.6|562
1643876700000|2022-02-03 08:25:00|35577.2|35573.6|35569.7|35566.1|35590.2|35586.6|35566.2|35562.6|304
1643877000000|2022-02-03 08:30:00|35570.2|35566.6|35582.7|35579.1|35588.7|35585.1|35569.7|35566.1|380
1643877300000|2022-02-03 08:35:00|35583.2|35579.6|35579.7|35576.1|35583.7|35580.1|35570.2|35566.6|348
1643877600000|2022-02-03 08:40:00|35579.2|35575.6|35578.7|35575.1|35590.7|35587.1|35571.7|35568.1|288
1643877900000|2022-02-03 08:45:00|35579.2|35575.6|35579.7|35576.1|35590.2|35586.6|35577.7|35574.1|211
1643878200000|2022-02-03 08:50:00|35579.2|35575.6|35581.7|35578.1|35587.2|35583.6|35578.2|35574.6|198
1643878500000|2022-02-03 08:55:00|35582.2|35578.6|35589.2|35585.6|35592.2|35588.6|35579.7|35576.1|330
1643878800000|2022-02-03 09:00:00|35589.7|35586.1|35566.7|35563.1|35594.7|35591.1|35563.7|35560.1|680
1643879100000|2022-02-03 09:05:00|35566.2|35562.6|35565.7|35562.1|35567.7|35564.1|35555.2|35551.6|474
1643879400000|2022-02-03 09:10:00|35565.2|35561.6|35564.7|35561.1|35568.2|35564.6|35552.2|35548.6|397
1643879700000|2022-02-03 09:15:00|35564.2|35560.6|35571.7|35568.1|35573.7|35570.1|35558.7|35555.1|411
1643880000000|2022-02-03 09:20:00|35571.2|35567.6|35575.2|35571.6|35577.7|35574.1|35561.7|35558.1|301
1643880300000|2022-02-03 09:25:00|35575.7|35572.1|35549.7|35546.1|35577.7|35574.1|35547.7|35544.1|495
1643880600000|2022-02-03 09:30:00|35549.2|35545.6|35546.7|35543.1|35558.2|35554.6|35546.7|35543.1|283
1643880900000|2022-02-03 09:35:00|35545.7|35542.1|35535.7|35532.1|35545.7|35542.1|35530.7|35527.1|631
1643881200000|2022-02-03 09:40:00|35535.2|35531.6|35515.7|35512.1|35539.2|35535.6|35500.2|35496.6|1182
1643881500000|2022-02-03 09:45:00|35515.2|35511.6|35521.7|35518.1|35535.2|35531.6|35512.7|35509.1|311
1643881800000|2022-02-03 09:50:00|35522.2|35518.6|35497.2|35493.6|35531.2|35527.6|35497.2|35493.6|368
1643882100000|2022-02-03 09:55:00|35496.7|35493.1|35491.7|35488.1|35503.7|35500.1|35474.7|35471.1|644
1643882400000|2022-02-03 10:00:00|35492.2|35488.6|35500.7|35497.1|35501.7|35498.1|35482.7|35479.1|427
1643882700000|2022-02-03 10:05:00|35500.2|35496.6|35520.7|35517.1|35524.2|35520.6|35495.7|35492.1|319
1643883000000|2022-02-03 10:10:00|35521.2|35517.6|35525.7|35522.1|35536.7|35533.1|35516.7|35513.1|291
1643883300000|2022-02-03 10:15:00|35526.2|35522.6|35538.2|35534.6|35539.7|35536.1|35525.7|35522.1|224
1643883600000|2022-02-03 10:20:00|35537.7|35534.1|35516.7|35513.1|35542.7|35539.1|35512.7|35509.1|432
1643883900000|2022-02-03 10:25:00|35516.2|35512.6|35516.7|35513.1|35531.7|35528.1|35510.7|35507.1|184
1643884200000|2022-02-03 10:30:00|35516.2|35512.6|35524.2|35520.6|35528.7|35525.1|35514.2|35510.6|192
1643884500000|2022-02-03 10:35:00|35523.7|35520.1|35516.7|35513.1|35527.7|35524.1|35508.2|35504.6|141
1643884800000|2022-02-03 10:40:00|35516.2|35512.6|35511.7|35508.1|35517.2|35513.6|35505.2|35501.6|219
1643885100000|2022-02-03 10:45:00|35512.2|35508.6|35506.2|35502.6|35518.7|35515.1|35504.2|35500.6|189
1643885400000|2022-02-03 10:50:00|35505.7|35502.1|35496.2|35492.6|35507.7|35504.1|35492.7|35489.1|179
1643885700000|2022-02-03 10:55:00|35495.7|35492.1|35497.2|35493.6|35500.2|35496.6|35479.2|35475.6|397
1643886000000|2022-02-03 11:00:00|35496.7|35493.1|35511.2|35507.6|35513.7|35510.1|35490.7|35487.1|399
1643886300000|2022-02-03 11:05:00|35510.7|35507.1|35536.2|35532.6|35544.2|35540.6|35510.2|35506.6|561
1643886600000|2022-02-03 11:10:00|35535.7|35532.1|35513.7|35510.1|35539.2|35535.6|35513.7|35510.1|297
1643886900000|2022-02-03 11:15:00|35514.2|35510.6|35494.2|35490.6|35516.2|35512.6|35489.7|35486.1|426
1643887200000|2022-02-03 11:20:00|35494.7|35491.1|35486.2|35482.6|35500.7|35497.1|35486.2|35482.6|551
1643887500000|2022-02-03 11:25:00|35485.7|35482.1|35499.7|35496.1|35503.7|35500.1|35479.7|35476.1|553
1643887800000|2022-02-03 11:30:00|35499.2|35495.6|35461.7|35458.1|35503.2|35499.6|35458.2|35454.6|1005
1643888100000|2022-02-03 11:35:00|35461.2|35457.6|35464.7|35461.1|35476.2|35472.6|35460.7|35457.1|386
1643888400000|2022-02-03 11:40:00|35466.7|35463.1|35481.2|35477.6|35482.2|35478.6|35460.7|35457.1|401
1643888700000|2022-02-03 11:45:00|35481.7|35478.1|35490.2|35486.6|35491.7|35488.1|35474.7|35471.1|398
1643889000000|2022-02-03 11:50:00|35489.7|35486.1|35496.7|35493.1|35499.7|35496.1|35485.7|35482.1|246
1643889300000|2022-02-03 11:55:00|35497.2|35493.6|35513.7|35510.1|35516.2|35512.6|35494.7|35491.1|479
1643889600000|2022-02-03 12:00:00|35513.2|35509.6|35496.7|35493.1|35529.2|35525.6|35495.7|35492.1|896
1643889900000|2022-02-03 12:05:00|35496.2|35492.6|35509.7|35506.1|35512.7|35509.1|35494.2|35490.6|430
1643890200000|2022-02-03 12:10:00|35508.7|35505.1|35531.7|35528.1|35534.7|35531.1|35507.2|35503.6|516
1643890500000|2022-02-03 12:15:00|35531.2|35527.6|35556.7|35553.1|35559.2|35555.6|35525.2|35521.6|563
1643890800000|2022-02-03 12:20:00|35557.2|35553.6|35545.7|35542.1|35559.2|35555.6|35541.2|35537.6|359
1643891100000|2022-02-03 12:25:00|35546.2|35542.6|35550.7|35547.1|35551.7|35548.1|35532.7|35529.1|402
1643891400000|2022-02-03 12:30:00|35549.7|35546.1|35535.7|35532.1|35549.7|35546.1|35525.7|35522.1|320
1643891700000|2022-02-03 12:35:00|35535.2|35531.6|35586.7|35583.1|35588.2|35584.6|35530.7|35527.1|783
1643892000000|2022-02-03 12:40:00|35587.7|35584.1|35573.2|35569.6|35592.2|35588.6|35571.7|35568.1|449
1643892300000|2022-02-03 12:45:00|35573.7|35570.1|35578.7|35575.1|35591.2|35587.6|35569.7|35566.1|537
1643892600000|2022-02-03 12:50:00|35578.2|35574.6|35594.7|35591.1|35610.7|35607.1|35576.7|35573.1|620
1643892900000|2022-02-03 12:55:00|35595.2|35591.6|35585.2|35581.6|35595.7|35592.1|35571.7|35568.1|593
1643893200000|2022-02-03 13:00:00|35585.7|35582.1|35568.7|35565.1|35585.7|35582.1|35545.2|35541.6|953
1643893500000|2022-02-03 13:05:00|35568.2|35564.6|35566.2|35562.6|35578.2|35574.6|35560.2|35556.6|505
1643893800000|2022-02-03 13:10:00|35565.7|35562.1|35547.2|35543.6|35568.2|35564.6|35542.2|35538.6|713
1643894100000|2022-02-03 13:15:00|35546.7|35543.1|35556.7|35553.1|35559.2|35555.6|35540.2|35536.6|438
1643894400000|2022-02-03 13:20:00|35556.2|35552.6|35553.7|35550.1|35565.7|35562.1|35546.2|35542.6|505
1643894700000|2022-02-03 13:25:00|35554.2|35550.6|35547.2|35543.6|35562.2|35558.6|35539.2|35535.6|285
1643895000000|2022-02-03 13:30:00|35546.7|35543.1|35550.7|35547.1|35562.7|35559.1|35539.7|35536.1|602
1643895300000|2022-02-03 13:35:00|35550.2|35546.6|35538.7|35535.1|35557.2|35553.6|35531.7|35528.1|506
1643895600000|2022-02-03 13:40:00|35539.2|35535.6|35485.7|35482.1|35551.7|35548.1|35481.7|35478.1|959
1643895900000|2022-02-03 13:45:00|35485.2|35481.6|35482.7|35479.1|35501.7|35498.1|35470.7|35467.1|2080
1643896200000|2022-02-03 13:50:00|35483.2|35479.6|35479.7|35476.1|35492.7|35489.1|35464.2|35460.6|1471
1643896500000|2022-02-03 13:55:00|35479.2|35475.6|35468.7|35465.1|35493.7|35490.1|35467.7|35464.1|1170
1643896800000|2022-02-03 14:00:00|35469.2|35465.6|35462.2|35458.6|35483.2|35479.6|35449.7|35446.1|1729
1643897100000|2022-02-03 14:05:00|35462.7|35459.1|35505.7|35502.1|35514.7|35511.1|35457.7|35454.1|1324
1643897400000|2022-02-03 14:10:00|35504.7|35501.1|35498.7|35495.1|35512.7|35509.1|35487.7|35484.1|1026
1643897700000|2022-02-03 14:15:00|35499.2|35495.6|35491.7|35488.1|35506.7|35503.1|35487.7|35484.1|986
1643898000000|2022-02-03 14:20:00|35491.2|35487.6|35500.7|35497.1|35510.7|35507.1|35485.2|35481.6|797
1643898300000|2022-02-03 14:25:00|35501.2|35497.6|35501.2|35497.6|35536.7|35533.1|35488.7|35485.1|2066
1643898600000|2022-02-03 14:30:00|35500.6|35498.2|35406.6|35404.2|35537.6|35535.2|35382.6|35380.2|10220
1643898900000|2022-02-03 14:35:00|35406.1|35403.7|35437.6|35435.2|35461.1|35458.7|35371.1|35368.7|5239
1643899200000|2022-02-03 14:40:00|35434.1|35431.7|35383.1|35380.7|35463.1|35460.7|35362.6|35360.2|3585
1643899500000|2022-02-03 14:45:00|35382.6|35380.2|35309.1|35306.7|35384.6|35382.2|35299.1|35296.7|5981
1643899800000|2022-02-03 14:50:00|35309.6|35307.2|35284.1|35281.7|35363.1|35360.7|35266.6|35264.2|4959
1643900100000|2022-02-03 14:55:00|35284.6|35282.2|35297.1|35294.7|35322.1|35319.7|35269.6|35267.2|3785
1643900400000|2022-02-03 15:00:00|35295.6|35293.2|35318.1|35315.7|35355.6|35353.2|35291.1|35288.7|5896
1643900700000|2022-02-03 15:05:00|35319.1|35316.7|35330.1|35327.7|35359.6|35357.2|35285.1|35282.7|3020
1643901000000|2022-02-03 15:10:00|35330.7|35328.3|35363.7|35361.3|35372.7|35370.3|35306.2|35303.8|2641
1643901300000|2022-02-03 15:15:00|35362.2|35359.8|35369.2|35366.8|35387.7|35385.3|35347.7|35345.3|2509
1643901600000|2022-02-03 15:20:00|35369.7|35367.3|35327.2|35324.8|35407.2|35404.8|35318.7|35316.3|2722
1643901900000|2022-02-03 15:25:00|35328.7|35326.3|35373.7|35371.3|35375.2|35372.8|35323.7|35321.3|2561
1643902200000|2022-02-03 15:30:00|35374.2|35371.8|35389.2|35386.8|35399.2|35396.8|35359.7|35357.3|2732
1643902500000|2022-02-03 15:35:00|35389.7|35387.3|35402.2|35399.8|35417.2|35414.8|35368.7|35366.3|2438
1643902800000|2022-02-03 15:40:00|35403.2|35400.8|35422.7|35420.3|35432.2|35429.8|35396.2|35393.8|2276
1643903100000|2022-02-03 15:45:00|35424.2|35421.8|35388.7|35386.3|35437.2|35434.8|35373.2|35370.8|2088
1643903400000|2022-02-03 15:50:00|35388.2|35385.8|35398.7|35396.3|35407.7|35405.3|35381.2|35378.8|1337
1643903700000|2022-02-03 15:55:00|35399.7|35397.3|35396.2|35393.8|35423.2|35420.8|35379.2|35376.8|1271
1643904000000|2022-02-03 16:00:00|35395.2|35392.8|35385.7|35383.3|35400.7|35398.3|35355.2|35352.8|1399
1643904300000|2022-02-03 16:05:00|35386.2|35383.8|35421.2|35418.8|35432.7|35430.3|35384.2|35381.8|1264
1643904600000|2022-02-03 16:10:00|35420.2|35417.8|35424.2|35421.8|35444.2|35441.8|35408.2|35405.8|1705
1643904900000|2022-02-03 16:15:00|35424.7|35422.3|35414.2|35411.8|35427.2|35424.8|35400.7|35398.3|1155
1643905200000|2022-02-03 16:20:00|35414.7|35412.3|35393.7|35391.3|35416.2|35413.8|35380.7|35378.3|1297
1643905500000|2022-02-03 16:25:00|35394.2|35391.8|35387.7|35385.3|35409.2|35406.8|35363.2|35360.8|1255
1643905800000|2022-02-03 16:30:00|35385.7|35383.3|35371.2|35368.8|35403.2|35400.8|35360.7|35358.3|1646
1643906100000|2022-02-03 16:35:00|35371.7|35369.3|35359.2|35356.8|35381.7|35379.3|35353.2|35350.8|1417
1643906400000|2022-02-03 16:40:00|35359.7|35357.3|35375.7|35373.3|35376.2|35373.8|35337.7|35335.3|1393
1643906700000|2022-02-03 16:45:00|35376.2|35373.8|35364.7|35362.3|35387.7|35385.3|35357.7|35355.3|1137
1643907000000|2022-02-03 16:50:00|35365.2|35362.8|35348.2|35345.8|35387.7|35385.3|35336.2|35333.8|1908
1643907300000|2022-02-03 16:55:00|35350.7|35348.3|35322.2|35319.8|35366.2|35363.8|35320.2|35317.8|1365
1643907600000|2022-02-03 17:00:00|35321.7|35319.3|35282.2|35279.8|35348.7|35346.3|35279.2|35276.8|3129
1643907900000|2022-02-03 17:05:00|35282.7|35280.3|35311.2|35308.8|35315.7|35313.3|35274.7|35272.3|1655
1643908200000|2022-02-03 17:10:00|35310.7|35308.3|35338.2|35335.8|35341.2|35338.8|35296.2|35293.8|1686
1643908500000|2022-02-03 17:15:00|35338.7|35336.3|35274.7|35272.3|35339.2|35336.8|35274.2|35271.8|1734
1643908800000|2022-02-03 17:20:00|35276.2|35273.8|35323.7|35321.3|35334.2|35331.8|35274.2|35271.8|1870
1643909100000|2022-02-03 17:25:00|35324.2|35321.8|35328.2|35325.8|35339.2|35336.8|35311.2|35308.8|872
1643909400000|2022-02-03 17:30:00|35327.7|35325.3|35325.2|35322.8|35338.7|35336.3|35301.2|35298.8|1198
1643909700000|2022-02-03 17:35:00|35325.7|35323.3|35345.2|35342.8|35365.2|35362.8|35322.7|35320.3|1739
1643910000000|2022-02-03 17:40:00|35344.7|35342.3|35315.7|35313.3|35353.2|35350.8|35314.2|35311.8|957
1643910300000|2022-02-03 17:45:00|35315.2|35312.8|35292.7|35290.3|35325.7|35323.3|35266.2|35263.8|2067
1643910600000|2022-02-03 17:50:00|35293.2|35290.8|35302.4|35300|35319.4|35317|35292.4|35290|1154
1643910900000|2022-02-03 17:55:00|35302.9|35300.5|35311.9|35309.5|35322.4|35320|35283.9|35281.5|1257
1643911200000|2022-02-03 18:00:00|35311.4|35309|35275.9|35273.5|35312.9|35310.5|35273.9|35271.5|1207
1643911500000|2022-02-03 18:05:00|35277.4|35275|35268.4|35266|35306.9|35304.5|35262.9|35260.5|1617
1643911800000|2022-02-03 18:10:00|35267.9|35265.5|35284.9|35282.5|35290.4|35288|35247.9|35245.5|1352
1643912100000|2022-02-03 18:15:00|35285.4|35283|35289.4|35287|35308.9|35306.5|35279.9|35277.5|1037
1643912400000|2022-02-03 18:20:00|35289.9|35287.5|35315.4|35313|35321.4|35319|35281.9|35279.5|1498
1643912700000|2022-02-03 18:25:00|35314.9|35312.5|35308.4|35306|35323.9|35321.5|35298.9|35296.5|771
1643913000000|2022-02-03 18:30:00|35308.9|35306.5|35330.9|35328.5|35347.9|35345.5|35307.9|35305.5|1296
1643913300000|2022-02-03 18:35:00|35332.4|35330|35332.9|35330.5|35338.4|35336|35316.9|35314.5|973
1643913600000|2022-02-03 18:40:00|35333.4|35331|35332.4|35330|35345.9|35343.5|35327.4|35325|803
1643913900000|2022-02-03 18:45:00|35333.4|35331|35352.9|35350.5|35360.9|35358.5|35330.9|35328.5|855
1643914200000|2022-02-03 18:50:00|35352.4|35350|35338.4|35336|35358.4|35356|35327.9|35325.5|944
1643914500000|2022-02-03 18:55:00|35338.9|35336.5|35350.9|35348.5|35352.9|35350.5|35325.4|35323|676
1643914800000|2022-02-03 19:00:00|35351.4|35349|35370.9|35368.5|35378.4|35376|35336.4|35334|1163
1643915100000|2022-02-03 19:05:00|35370.4|35368|35378.9|35376.5|35390.9|35388.5|35364.4|35362|1113
1643915400000|2022-02-03 19:10:00|35379.9|35377.5|35369.9|35367.5|35387.4|35385|35360.4|35358|770
1643915700000|2022-02-03 19:15:00|35370.4|35368|35372.4|35370|35383.4|35381|35363.9|35361.5|680
1643916000000|2022-02-03 19:20:00|35371.9|35369.5|35352.4|35350|35374.9|35372.5|35351.9|35349.5|630
1643916300000|2022-02-03 19:25:00|35352.9|35350.5|35308.4|35306|35355.9|35353.5|35292.4|35290|1424
1643916600000|2022-02-03 19:30:00|35307.9|35305.5|35292.4|35290|35308.9|35306.5|35269.4|35267|1722
1643916900000|2022-02-03 19:35:00|35292.9|35290.5|35256.4|35254|35304.4|35302|35252.4|35250|2166
1643917200000|2022-02-03 19:40:00|35255.9|35253.5|35188.9|35186.5|35255.9|35253.5|35182.4|35180|2339
1643917500000|2022-02-03 19:45:00|35189.4|35187|35194.9|35192.5|35211.9|35209.5|35184.9|35182.5|1664
1643917800000|2022-02-03 19:50:00|35195.9|35193.5|35207.4|35205|35214.4|35212|35190.4|35188|1015
1643918100000|2022-02-03 19:55:00|35207.9|35205.5|35226.9|35224.5|35236.9|35234.5|35204.9|35202.5|1094
1643918400000|2022-02-03 20:00:00|35226.4|35224|35189.4|35187|35241.9|35239.5|35176.4|35174|1734
1643918700000|2022-02-03 20:05:00|35188.9|35186.5|35176.4|35174|35213.4|35211|35169.9|35167.5|1759
1643919000000|2022-02-03 20:10:00|35176.9|35174.5|35222.9|35220.5|35227.4|35225|35176.4|35174|1611
1643919300000|2022-02-03 20:15:00|35222.4|35220|35245.9|35243.5|35263.4|35261|35221.9|35219.5|1850
1643919600000|2022-02-03 20:20:00|35245.4|35243|35251.9|35249.5|35277.9|35275.5|35239.9|35237.5|1622
1643919900000|2022-02-03 20:25:00|35251.4|35249|35240.4|35238|35253.9|35251.5|35212.4|35210|1942
1643920200000|2022-02-03 20:30:00|35239.9|35237.5|35166.9|35164.5|35240.9|35238.5|35166.9|35164.5|1718
1643920500000|2022-02-03 20:35:00|35167.4|35165|35164.4|35162|35180.4|35178|35142.4|35140|2140
1643920800000|2022-02-03 20:40:00|35163.4|35161|35171.4|35169|35190.9|35188.5|35151.4|35149|1680
1643921100000|2022-02-03 20:45:00|35170.9|35168.5|35119.4|35117|35170.9|35168.5|35111.4|35109|2483
1643921400000|2022-02-03 20:50:00|35118.9|35116.5|35089.9|35087.5|35118.9|35116.5|35070.9|35068.5|4291
1643921700000|2022-02-03 20:55:00|35089.4|35087|35118.9|35116.5|35174.4|35172|35081.9|35079.5|6763
1643922000000|2022-02-03 21:00:00|35116.4|35114|35158.2|35153.4|35186.2|35181.4|35098.7|35093.9|5085
1643922300000|2022-02-03 21:05:00|35157.7|35152.9|35186.2|35181.4|35214.7|35209.9|35141.2|35136.4|1848
1643922600000|2022-02-03 21:10:00|35186.7|35181.9|35176.7|35171.9|35192.2|35187.4|35144.7|35139.9|911
1643922900000|2022-02-03 21:15:00|35171.7|35166.9|35233.2|35228.4|35241.7|35236.9|35153.2|35148.4|1274
1643923200000|2022-02-03 21:20:00|35233.7|35228.9|35222.2|35217.4|35240.2|35235.4|35213.7|35208.9|1026
1643923500000|2022-02-03 21:25:00|35219.7|35214.9|35224.7|35219.9|35237.2|35232.4|35206.2|35201.4|570
1643923800000|2022-02-03 21:30:00|35224.2|35219.4|35227.7|35222.9|35240.2|35235.4|35215.7|35210.9|413
1643924100000|2022-02-03 21:35:00|35225.7|35220.9|35236.7|35231.9|35242.7|35237.9|35217.7|35212.9|434
1643924400000|2022-02-03 21:40:00|35237.2|35232.4|35258.2|35253.4|35259.7|35254.9|35223.7|35218.9|395
1643924700000|2022-02-03 21:45:00|35258.7|35253.9|35244.7|35239.9|35263.2|35258.4|35243.7|35238.9|438
1643925000000|2022-02-03 21:50:00|35245.7|35240.9|35275.2|35270.4|35278.2|35273.4|35236.2|35231.4|380
1643925300000|2022-02-03 21:55:00|35278.2|35273.4|35278.9|35269.1|35293.2|35288.4|35265.2|35260.4|446
1643925600000|2022-02-03 22:00:00|35278.7|35268.9|35255.2|35245.4|35280.4|35270.6|35251.6|35241.8|0
1643925900000|2022-02-03 22:05:00|35255.5|35245.7|35238.1|35228.3|35255.5|35245.7|35236|35226.2|0
1643926200000|2022-02-03 22:10:00|35238.9|35229.1|35231.3|35221.5|35239.5|35229.7|35224.6|35214.8|0
1643926500000|2022-02-03 22:15:00|35231.6|35221.8|35217.2|35207.4|35234.3|35224.5|35217.2|35207.4|0
1643926800000|2022-02-03 22:20:00|35218.7|35208.9|35215.6|35205.8|35224.4|35214.6|35213.3|35203.5|0
1643927100000|2022-02-03 22:25:00|35216.4|35206.6|35197.8|35188|35216.4|35206.6|35193.8|35184|0
1643927400000|2022-02-03 22:30:00|35197.5|35187.7|35222.2|35212.4|35223.6|35213.8|35197.5|35187.7|0
1643927700000|2022-02-03 22:35:00|35223.1|35213.3|35212.8|35203|35247.9|35238.1|35211.9|35202.1|0
1643928000000|2022-02-03 22:40:00|35214.7|35204.9|35238.7|35228.9|35251.1|35241.3|35214.7|35204.9|0
1643928300000|2022-02-03 22:45:00|35238.4|35228.6|35221.5|35211.7|35240.4|35230.6|35220.1|35210.3|0
1643928600000|2022-02-03 22:50:00|35221.2|35211.4|35243.2|35233.4|35244.3|35234.5|35220.3|35210.5|0
1643928900000|2022-02-03 22:55:00|35242.9|35233.1|35251.8|35242|35255.8|35246|35241.8|35232|0
1643929200000|2022-02-03 23:00:00|35242.2|35237.4|35278.7|35273.9|35283.2|35278.4|35233.2|35228.4|944
1643929500000|2022-02-03 23:05:00|35278.2|35273.4|35285.2|35280.4|35297.7|35292.9|35276.7|35271.9|395
1643929800000|2022-02-03 23:10:00|35287.2|35282.4|35290.7|35285.9|35310.7|35305.9|35286.7|35281.9|275
1643930100000|2022-02-03 23:15:00|35290.2|35285.4|35307.2|35302.4|35317.2|35312.4|35290.2|35285.4|246
1643930400000|2022-02-03 23:20:00|35307.7|35302.9|35299.7|35294.9|35312.2|35307.4|35296.7|35291.9|173
1643930700000|2022-02-03 23:25:00|35300.2|35295.4|35292.2|35287.4|35305.7|35300.9|35288.7|35283.9|149
1643931000000|2022-02-03 23:30:00|35292.7|35287.9|35307.7|35302.9|35311.2|35306.4|35289.7|35284.9|203
1643931300000|2022-02-03 23:35:00|35307.2|35302.4|35311.2|35306.4|35312.7|35307.9|35295.7|35290.9|235
1643931600000|2022-02-03 23:40:00|35311.7|35306.9|35306.7|35301.9|35316.2|35311.4|35293.2|35288.4|124
1643931900000|2022-02-03 23:45:00|35306.2|35301.4|35314.7|35309.9|35324.7|35319.9|35304.2|35299.4|192
1643932200000|2022-02-03 23:50:00|35315.2|35310.4|35297.7|35292.9|35315.7|35310.9|35291.2|35286.4|183
1643932500000|2022-02-03 23:55:00|35298.2|35293.4|35293.2|35288.4|35301.7|35296.9|35285.7|35280.9|164
1643932800000|2022-02-04 00:00:00|35294.7|35289.9|35314.2|35309.4|35316.7|35311.9|35280.7|35275.9|249
1643933100000|2022-02-04 00:05:00|35314.7|35309.9|35323.2|35318.4|35325.2|35320.4|35302.2|35297.4|272
1643933400000|2022-02-04 00:10:00|35322.7|35317.9|35315.2|35310.4|35329.2|35324.4|35314.7|35309.9|216
1643933700000|2022-02-04 00:15:00|35314.7|35309.9|35312.7|35307.9|35323.2|35318.4|35305.7|35300.9|164
1643934000000|2022-02-04 00:20:00|35312.2|35307.4|35312.2|35307.4|35322.7|35317.9|35310.7|35305.9|96
1643934300000|2022-02-04 00:25:00|35312.7|35307.9|35305.2|35300.4|35322.7|35317.9|35300.2|35295.4|256
1643934600000|2022-02-04 00:30:00|35304.7|35299.9|35281.7|35276.9|35309.2|35304.4|35275.7|35270.9|384
1643934900000|2022-02-04 00:35:00|35282.2|35277.4|35277.2|35272.4|35294.2|35289.4|35277.2|35272.4|123
1643935200000|2022-02-04 00:40:00|35277.7|35272.9|35282.2|35277.4|35287.2|35282.4|35275.2|35270.4|125
1643935500000|2022-02-04 00:45:00|35282.7|35277.9|35288.7|35283.9|35296.7|35291.9|35282.2|35277.4|153
1643935800000|2022-02-04 00:50:00|35288.2|35283.4|35283.2|35278.4|35294.7|35289.9|35278.2|35273.4|115
1643936100000|2022-02-04 00:55:00|35282.7|35277.9|35282.2|35277.4|35290.7|35285.9|35279.7|35274.9|78
1643936400000|2022-02-04 01:00:00|35282.7|35277.9|35277.7|35272.9|35286.2|35281.4|35260.7|35255.9|244
1643936700000|2022-02-04 01:05:00|35278.2|35273.4|35258.7|35253.9|35278.7|35273.9|35253.2|35248.4|178
1643937000000|2022-02-04 01:10:00|35258.2|35253.4|35253.2|35248.4|35260.2|35255.4|35243.7|35238.9|148
1643937300000|2022-02-04 01:15:00|35252.7|35247.9|35238.7|35233.9|35264.2|35259.4|35235.2|35230.4|245
1643937600000|2022-02-04 01:20:00|35238.2|35233.4|35237.7|35232.9|35246.2|35241.4|35230.7|35225.9|172
1643937900000|2022-02-04 01:25:00|35237.2|35232.4|35244.7|35239.9|35250.7|35245.9|35224.2|35219.4|190
1643938200000|2022-02-04 01:30:00|35244.2|35239.4|35230.2|35225.4|35256.7|35251.9|35229.2|35224.4|156
1643938500000|2022-02-04 01:35:00|35231.7|35226.9|35219.7|35214.9|35237.7|35232.9|35216.2|35211.4|268
1643938800000|2022-02-04 01:40:00|35220.2|35215.4|35218.2|35213.4|35228.7|35223.9|35210.7|35205.9|103
1643939100000|2022-02-04 01:45:00|35218.7|35213.9|35208.7|35203.9|35220.2|35215.4|35192.2|35187.4|331
1643939400000|2022-02-04 01:50:00|35208.2|35203.4|35216.7|35211.9|35218.2|35213.4|35206.2|35201.4|93
1643939700000|2022-02-04 01:55:00|35216.2|35211.4|35211.7|35206.9|35220.2|35215.4|35205.7|35200.9|109
1643940000000|2022-02-04 02:00:00|35212.2|35207.4|35216.7|35211.9|35221.2|35216.4|35208.2|35203.4|116
1643940300000|2022-02-04 02:05:00|35216.2|35211.4|35231.2|35226.4|35233.2|35228.4|35214.7|35209.9|150
1643940600000|2022-02-04 02:10:00|35231.7|35226.9|35240.7|35235.9|35250.2|35245.4|35231.2|35226.4|171
1643940900000|2022-02-04 02:15:00|35241.2|35236.4|35254.2|35249.4|35257.7|35252.9|35239.2|35234.4|132
1643941200000|2022-02-04 02:20:00|35254.7|35249.9|35251.2|35246.4|35263.2|35258.4|35250.2|35245.4|168
1643941500000|2022-02-04 02:25:00|35250.7|35245.9|35255.7|35250.9|35258.2|35253.4|35249.2|35244.4|46
1643941800000|2022-02-04 02:30:00|35256.2|35251.4|35262.7|35257.9|35264.7|35259.9|35252.2|35247.4|111
1643942100000|2022-02-04 02:35:00|35263.2|35258.4|35263.7|35258.9|35265.2|35260.4|35254.2|35249.4|87
1643942400000|2022-02-04 02:40:00|35263.2|35258.4|35254.2|35249.4|35264.7|35259.9|35253.7|35248.9|47
1643942700000|2022-02-04 02:45:00|35255.7|35250.9|35254.2|35249.4|35256.2|35251.4|35249.7|35244.9|58
1643943000000|2022-02-04 02:50:00|35254.7|35249.9|35254.7|35249.9|35263.2|35258.4|35250.2|35245.4|174
1643943300000|2022-02-04 02:55:00|35254.2|35249.4|35245.2|35240.4|35254.7|35249.9|35243.7|35238.9|65
1643943600000|2022-02-04 03:00:00|35245.7|35240.9|35245.2|35240.4|35248.7|35243.9|35235.7|35230.9|86
1643943900000|2022-02-04 03:05:00|35244.7|35239.9|35253.7|35248.9|35258.2|35253.4|35244.2|35239.4|130
1643944200000|2022-02-04 03:10:00|35254.2|35249.4|35266.7|35261.9|35267.7|35262.9|35247.7|35242.9|115
1643944500000|2022-02-04 03:15:00|35265.2|35260.4|35264.7|35259.9|35270.7|35265.9|35260.2|35255.4|77
1643944800000|2022-02-04 03:20:00|35265.7|35260.9|35266.7|35261.9|35269.2|35264.4|35261.7|35256.9|63
1643945100000|2022-02-04 03:25:00|35266.2|35261.4|35258.2|35253.4|35267.7|35262.9|35255.2|35250.4|71
1643945400000|2022-02-04 03:30:00|35257.7|35252.9|35248.7|35243.9|35263.7|35258.9|35244.7|35239.9|90
1643945700000|2022-02-04 03:35:00|35248.2|35243.4|35259.7|35254.9|35262.7|35257.9|35248.2|35243.4|38
1643946000000|2022-02-04 03:40:00|35260.2|35255.4|35257.7|35252.9|35264.2|35259.4|35256.7|35251.9|29
1643946300000|2022-02-04 03:45:00|35258.2|35253.4|35261.2|35256.4|35266.2|35261.4|35257.7|35252.9|35
1643946600000|2022-02-04 03:50:00|35261.7|35256.9|35260.7|35255.9|35267.2|35262.4|35256.2|35251.4|48
1643946900000|2022-02-04 03:55:00|35261.2|35256.4|35263.7|35258.9|35268.2|35263.4|35256.7|35251.9|95
1643947200000|2022-02-04 04:00:00|35263.2|35258.4|35269.7|35264.9|35273.2|35268.4|35262.7|35257.9|66
1643947500000|2022-02-04 04:05:00|35270.2|35265.4|35269.7|35264.9|35273.2|35268.4|35266.2|35261.4|39
1643947800000|2022-02-04 04:10:00|35269.2|35264.4|35278.7|35273.9|35280.2|35275.4|35269.2|35264.4|144
1643948100000|2022-02-04 04:15:00|35279.2|35274.4|35282.2|35277.4|35287.7|35282.9|35276.2|35271.4|155
1643948400000|2022-02-04 04:20:00|35281.7|35276.9|35286.7|35281.9|35295.7|35290.9|35280.2|35275.4|99
1643948700000|2022-02-04 04:25:00|35286.2|35281.4|35283.2|35278.4|35294.2|35289.4|35282.7|35277.9|83
1643949000000|2022-02-04 04:30:00|35283.7|35278.9|35298.2|35293.4|35299.2|35294.4|35283.7|35278.9|105
1643949300000|2022-02-04 04:35:00|35297.7|35292.9|35288.2|35283.4|35303.2|35298.4|35288.2|35283.4|101
1643949600000|2022-02-04 04:40:00|35288.7|35283.9|35292.2|35287.4|35296.7|35291.9|35288.7|35283.9|111
1643949900000|2022-02-04 04:45:00|35291.7|35286.9|35292.2|35287.4|35295.2|35290.4|35288.2|35283.4|56
1643950200000|2022-02-04 04:50:00|35291.7|35286.9|35288.7|35283.9|35291.7|35286.9|35282.7|35277.9|60
1643950500000|2022-02-04 04:55:00|35288.2|35283.4|35297.2|35292.4|35297.7|35292.9|35284.7|35279.9|60
1643950800000|2022-02-04 05:00:00|35297.7|35292.9|35308.7|35303.9|35312.7|35307.9|35296.7|35291.9|127
1643951100000|2022-02-04 05:05:00|35308.2|35303.4|35304.7|35299.9|35315.2|35310.4|35303.7|35298.9|128
1643951400000|2022-02-04 05:10:00|35305.2|35300.4|35305.2|35300.4|35313.7|35308.9|35301.2|35296.4|63
1643951700000|2022-02-04 05:15:00|35304.7|35299.9|35314.7|35309.9|35329.2|35324.4|35303.7|35298.9|281
1643952000000|2022-02-04 05:20:00|35314.2|35309.4|35316.2|35311.4|35320.2|35315.4|35311.7|35306.9|92
1643952300000|2022-02-04 05:25:00|35316.7|35311.9|35305.7|35300.9|35321.2|35316.4|35301.7|35296.9|169
1643952600000|2022-02-04 05:30:00|35305.2|35300.4|35306.7|35301.9|35311.2|35306.4|35298.2|35293.4|111
1643952900000|2022-02-04 05:35:00|35306.2|35301.4|35306.7|35301.9|35308.7|35303.9|35295.2|35290.4|98
1643953200000|2022-02-04 05:40:00|35307.7|35302.9|35301.2|35296.4|35312.2|35307.4|35296.2|35291.4|63
1643953500000|2022-02-04 05:45:00|35301.7|35296.9|35303.7|35298.9|35304.7|35299.9|35296.2|35291.4|60
1643953800000|2022-02-04 05:50:00|35303.2|35298.4|35309.2|35304.4|35314.7|35309.9|35302.7|35297.9|59
1643954100000|2022-02-04 05:55:00|35309.7|35304.9|35319.2|35314.4|35323.2|35318.4|35309.2|35304.4|215
1643954400000|2022-02-04 06:00:00|35318.7|35313.9|35319.7|35314.9|35323.7|35318.9|35308.2|35303.4|156
1643954700000|2022-02-04 06:05:00|35319.2|35314.4|35322.2|35317.4|35325.7|35320.9|35317.7|35312.9|85
1643955000000|2022-02-04 06:10:00|35321.7|35316.9|35314.7|35309.9|35325.7|35320.9|35311.2|35306.4|109
1643955300000|2022-02-04 06:15:00|35315.2|35310.4|35319.2|35314.4|35320.2|35315.4|35311.7|35306.9|31
1643955600000|2022-02-04 06:20:00|35318.7|35313.9|35307.7|35302.9|35325.7|35320.9|35305.7|35300.9|67
1643955900000|2022-02-04 06:25:00|35307.2|35302.4|35312.2|35307.4|35314.7|35309.9|35303.7|35298.9|102
1643956200000|2022-02-04 06:30:00|35312.7|35307.9|35309.2|35304.4|35325.2|35320.4|35308.2|35303.4|157
1643956500000|2022-02-04 06:35:00|35308.7|35303.9|35311.2|35306.4|35318.2|35313.4|35306.2|35301.4|77
1643956800000|2022-02-04 06:40:00|35310.7|35305.9|35326.2|35321.4|35327.7|35322.9|35310.2|35305.4|44
1643957100000|2022-02-04 06:45:00|35325.7|35320.9|35327.7|35322.9|35335.7|35330.9|35322.7|35317.9|184
1643957400000|2022-02-04 06:50:00|35328.2|35323.4|35334.7|35329.9|35337.7|35332.9|35318.7|35313.9|146
1643957700000|2022-02-04 06:55:00|35335.2|35330.4|35324.7|35319.9|35336.2|35331.4|35321.7|35316.9|137
1643958000000|2022-02-04 07:00:00|35324.1|35320.5|35320.1|35316.5|35333.6|35330|35317.6|35314|133
1643958300000|2022-02-04 07:05:00|35320.6|35317|35331.1|35327.5|35332.6|35329|35312.6|35309|276
1643958600000|2022-02-04 07:10:00|35331.6|35328|35302.1|35298.5|35331.6|35328|35299.1|35295.5|160
1643958900000|2022-02-04 07:15:00|35302.6|35299|35288.6|35285|35308.6|35305|35284.1|35280.5|279
1643959200000|2022-02-04 07:20:00|35287.6|35284|35293.6|35290|35296.6|35293|35283.6|35280|249
1643959500000|2022-02-04 07:25:00|35294.1|35290.5|35291.1|35287.5|35299.1|35295.5|35285.6|35282|311
1643959800000|2022-02-04 07:30:00|35290.6|35287|35308.6|35305|35312.1|35308.5|35290.1|35286.5|277
1643960100000|2022-02-04 07:35:00|35308.1|35304.5|35291.6|35288|35311.1|35307.5|35289.6|35286|197
1643960400000|2022-02-04 07:40:00|35291.1|35287.5|35269.1|35265.5|35297.6|35294|35267.6|35264|551
1643960700000|2022-02-04 07:45:00|35269.6|35266|35278.6|35275|35290.1|35286.5|35266.6|35263|462
1643961000000|2022-02-04 07:50:00|35279.1|35275.5|35270.6|35267|35287.6|35284|35264.6|35261|260
1643961300000|2022-02-04 07:55:00|35271.1|35267.5|35284.6|35281|35294.1|35290.5|35266.6|35263|458
1643961600000|2022-02-04 08:00:00|35285.6|35282|35295.6|35292|35310.6|35307|35275.6|35272|853
1643961900000|2022-02-04 08:05:00|35294.6|35291|35295.6|35292|35318.6|35315|35277.6|35274|661
1643962200000|2022-02-04 08:10:00|35295.1|35291.5|35296.6|35293|35310.1|35306.5|35289.1|35285.5|354
1643962500000|2022-02-04 08:15:00|35297.1|35293.5|35314.6|35311|35334.1|35330.5|35289.6|35286|498
1643962800000|2022-02-04 08:20:00|35314.1|35310.5|35285.6|35282|35319.6|35316|35283.1|35279.5|409
1643963100000|2022-02-04 08:25:00|35286.1|35282.5|35241.6|35238|35287.6|35284|35240.6|35237|618
1643963400000|2022-02-04 08:30:00|35242.6|35239|35246.6|35243|35259.6|35256|35234.1|35230.5|708
1643963700000|2022-02-04 08:35:00|35247.1|35243.5|35232.6|35229|35252.1|35248.5|35224.6|35221|638
1643964000000|2022-02-04 08:40:00|35231.6|35228|35222.6|35219|35234.1|35230.5|35206.6|35203|754
1643964300000|2022-02-04 08:45:00|35223.1|35219.5|35198.1|35194.5|35228.6|35225|35194.6|35191|506
1643964600000|2022-02-04 08:50:00|35197.6|35194|35199.6|35196|35202.6|35199|35180.1|35176.5|597
1643964900000|2022-02-04 08:55:00|35198.6|35195|35210.6|35207|35219.6|35216|35198.6|35195|376
1643965200000|2022-02-04 09:00:00|35211.1|35207.5|35213.6|35210|35244.1|35240.5|35198.6|35195|901
1643965500000|2022-02-04 09:05:00|35214.1|35210.5|35201.6|35198|35225.1|35221.5|35199.1|35195.5|330
1643965800000|2022-02-04 09:10:00|35202.1|35198.5|35218.6|35215|35220.1|35216.5|35194.6|35191|309
1643966100000|2022-02-04 09:15:00|35218.1|35214.5|35211.6|35208|35234.6|35231|35207.6|35204|395
1643966400000|2022-02-04 09:20:00|35212.1|35208.5|35202.6|35199|35212.1|35208.5|35189.1|35185.5|481
1643966700000|2022-02-04 09:25:00|35203.1|35199.5|35208.6|35205|35227.6|35224|35181.1|35177.5|654
1643967000000|2022-02-04 09:30:00|35208.1|35204.5|35230.6|35227|35231.6|35228|35207.6|35204|444
1643967300000|2022-02-04 09:35:00|35231.1|35227.5|35229.6|35226|35241.6|35238|35223.6|35220|400
1643967600000|2022-02-04 09:40:00|35229.1|35225.5|35214.1|35210.5|35230.1|35226.5|35196.6|35193|474
1643967900000|2022-02-04 09:45:00|35214.6|35211|35216.6|35213|35227.6|35224|35213.6|35210|309
1643968200000|2022-02-04 09:50:00|35217.1|35213.5|35217.6|35214|35221.6|35218|35201.6|35198|323
1643968500000|2022-02-04 09:55:00|35217.1|35213.5|35192.6|35189|35217.6|35214|35190.6|35187|357
1643968800000|2022-02-04 10:00:00|35193.1|35189.5|35162.6|35159|35194.6|35191|35157.1|35153.5|1056
1643969100000|2022-02-04 10:05:00|35162.1|35158.5|35138.1|35134.5|35163.6|35160|35129.6|35126|917
1643969400000|2022-02-04 10:10:00|35137.6|35134|35136.6|35133|35149.6|35146|35126.6|35123|948
1643969700000|2022-02-04 10:15:00|35136.1|35132.5|35122.6|35119|35144.1|35140.5|35120.6|35117|660
1643970000000|2022-02-04 10:20:00|35122.1|35118.5|35086.6|35083|35122.1|35118.5|35079.1|35075.5|1157
1643970300000|2022-02-04 10:25:00|35086.1|35082.5|35082.6|35079|35112.1|35108.5|35077.1|35073.5|905
1643970600000|2022-02-04 10:30:00|35082.1|35078.5|35056.6|35053|35083.6|35080|35017.1|35013.5|1999
1643970900000|2022-02-04 10:35:00|35057.1|35053.5|35054.6|35051|35071.6|35068|35038.6|35035|906
1643971200000|2022-02-04 10:40:00|35054.1|35050.5|35047.6|35044|35064.6|35061|35039.1|35035.5|872
1643971500000|2022-02-04 10:45:00|35048.1|35044.5|35029.6|35026|35060.6|35057|35018.6|35015|960
1643971800000|2022-02-04 10:50:00|35035.6|35032|35037.1|35033.5|35070.6|35067|35033.1|35029.5|782
1643972100000|2022-02-04 10:55:00|35038.6|35035|35055.1|35051.5|35061.6|35058|35007.6|35004|823
1643972400000|2022-02-04 11:00:00|35054.6|35051|35003.1|34999.5|35056.6|35053|35003.1|34999.5|970
1643972700000|2022-02-04 11:05:00|35002.6|34999|34967.1|34963.5|35018.1|35014.5|34953.6|34950|1205
1643973000000|2022-02-04 11:10:00|34965.1|34961.5|34929.6|34926|34965.6|34962|34925.6|34922|1444
1643973300000|2022-02-04 11:15:00|34930.1|34926.5|34948.6|34945|34957.1|34953.5|34913.6|34910|1174
1643973600000|2022-02-04 11:20:00|34949.1|34945.5|34904.6|34901|34952.6|34949|34885.6|34882|1220
1643973900000|2022-02-04 11:25:00|34905.1|34901.5|34962.6|34959|34973.1|34969.5|34904.6|34901|880
1643974200000|2022-02-04 11:30:00|34963.1|34959.5|34981.1|34977.5|34991.1|34987.5|34951.6|34948|1038
1643974500000|2022-02-04 11:35:00|34979.6|34976|35005.6|35002|35013.6|35010|34961.6|34958|876
1643974800000|2022-02-04 11:40:00|35004.6|35001|34983.1|34979.5|35007.1|35003.5|34979.1|34975.5|430
1643975100000|2022-02-04 11:45:00|34982.6|34979|34951.6|34948|34983.6|34980|34946.1|34942.5|625
1643975400000|2022-02-04 11:50:00|34952.1|34948.5|34947.6|34944|34952.1|34948.5|34927.1|34923.5|524
1643975700000|2022-02-04 11:55:00|34948.1|34944.5|34909.6|34906|34953.1|34949.5|34909.1|34905.5|794
1643976000000|2022-02-04 12:00:00|34910.6|34907|34957.6|34954|34959.6|34956|34908.6|34905|1013
1643976300000|2022-02-04 12:05:00|34957.1|34953.5|34960.1|34956.5|34966.6|34963|34939.6|34936|479
1643976600000|2022-02-04 12:10:00|34959.6|34956|34932.6|34929|34961.1|34957.5|34918.6|34915|613
1643976900000|2022-02-04 12:15:00|34932.1|34928.5|34953.1|34949.5|34953.6|34950|34918.1|34914.5|424
1643977200000|2022-02-04 12:20:00|34953.6|34950|34958.6|34955|34970.6|34967|34940.1|34936.5|662
1643977500000|2022-02-04 12:25:00|34959.1|34955.5|34986.6|34983|34987.1|34983.5|34957.6|34954|642
1643977800000|2022-02-04 12:30:00|34986.1|34982.5|34978.6|34975|34987.1|34983.5|34961.1|34957.5|783
1643978100000|2022-02-04 12:35:00|34978.1|34974.5|34990.6|34987|34994.6|34991|34977.6|34974|490
1643978400000|2022-02-04 12:40:00|34990.1|34986.5|34985.6|34982|34994.1|34990.5|34974.1|34970.5|707
1643978700000|2022-02-04 12:45:00|34985.1|34981.5|35038.6|35035|35042.6|35039|34984.6|34981|1461
1643979000000|2022-02-04 12:50:00|35039.1|35035.5|35055.6|35052|35069.1|35065.5|35032.6|35029|1213
1643979300000|2022-02-04 12:55:00|35057.6|35054|35041.6|35038|35076.6|35073|35038.1|35034.5|1054
1643979600000|2022-02-04 13:00:00|35042.1|35038.5|35001.6|34998|35050.6|35047|34998.6|34995|1436
1643979900000|2022-02-04 13:05:00|35002.1|34998.5|34999.6|34996|35009.1|35005.5|34987.1|34983.5|748
1643980200000|2022-02-04 13:10:00|34999.1|34995.5|35021.1|35017.5|35023.1|35019.5|34985.6|34982|731
1643980500000|2022-02-04 13:15:00|35020.6|35017|34970.6|34967|35024.6|35021|34970.6|34967|680
1643980800000|2022-02-04 13:20:00|34971.6|34968|34989.6|34986|34992.6|34989|34962.6|34959|873
1643981100000|2022-02-04 13:25:00|34989.1|34985.5|34984.6|34981|35012.6|35009|34977.1|34973.5|519
1643981400000|2022-02-04 13:30:00|34985.1|34981.5|34842.6|34839|34985.1|34981.5|34827.6|34824|5632
1643981700000|2022-02-04 13:35:00|34841.6|34838|34932.6|34929|34935.6|34932|34819.1|34815.5|3817
1643982000000|2022-02-04 13:40:00|34931.6|34928|34896.1|34892.5|34938.1|34934.5|34871.1|34867.5|1755
1643982300000|2022-02-04 13:45:00|34895.6|34892|34926.6|34923|34950.6|34947|34892.6|34889|1560
1643982600000|2022-02-04 13:50:00|34927.1|34923.5|34930.6|34927|34946.1|34942.5|34906.6|34903|1022
1643982900000|2022-02-04 13:55:00|34929.6|34926|34928.6|34925|34950.6|34947|34922.1|34918.5|1558
1643983200000|2022-02-04 14:00:00|34928.1|34924.5|34899.6|34896|34935.6|34932|34890.6|34887|1996
1643983500000|2022-02-04 14:05:00|34900.1|34896.5|34943.6|34940|34951.1|34947.5|34897.6|34894|1662
1643983800000|2022-02-04 14:10:00|34944.1|34940.5|35005.6|35002|35006.6|35003|34935.6|34932|1694
1643984100000|2022-02-04 14:15:00|35006.1|35002.5|35037.1|35033.5|35048.1|35044.5|34995.1|34991.5|2237
1643984400000|2022-02-04 14:20:00|35038.1|35034.5|35039.1|35035.5|35057.6|35054|35034.6|35031|1194
1643984700000|2022-02-04 14:25:00|35039.6|35036|35050.6|35047|35093.6|35090|35030.6|35027|2851
1643985000000|2022-02-04 14:30:00|35050|35047.6|35066|35063.6|35108|35105.6|35007|35004.6|9664
1643985300000|2022-02-04 14:35:00|35071|35068.6|35056|35053.6|35094.5|35092.1|35011|35008.6|5925
1643985600000|2022-02-04 14:40:00|35060|35057.6|35152|35149.6|35183|35180.6|35050|35047.6|5022
1643985900000|2022-02-04 14:45:00|35152.5|35150.1|35105.5|35103.1|35159|35156.6|35089|35086.6|3172
1643986200000|2022-02-04 14:50:00|35103|35100.6|35067|35064.6|35123.5|35121.1|35029|35026.6|3586
1643986500000|2022-02-04 14:55:00|35068|35065.6|35046|35043.6|35081.5|35079.1|35010.5|35008.1|2867
1643986800000|2022-02-04 15:00:00|35050|35047.6|35045.5|35043.1|35088|35085.6|35000|34997.6|3791
1643987100000|2022-02-04 15:05:00|35046.5|35044.1|35020.5|35018.1|35068.5|35066.1|35015.5|35013.1|2526
1643987400000|2022-02-04 15:10:00|35022.5|35020.1|35081|35078.6|35088.5|35086.1|34968|34965.6|3307
1643987700000|2022-02-04 15:15:00|35079.5|35077.1|35105.7|35103.3|35149.5|35147.1|35078|35075.6|3125
1643988000000|2022-02-04 15:20:00|35105.2|35102.8|35072.9|35070.5|35117.9|35115.5|35062.9|35060.5|3073
1643988300000|2022-02-04 15:25:00|35072.4|35070|34934.9|34932.5|35083.4|35081|34929.9|34927.5|3865
1643988600000|2022-02-04 15:30:00|34933.9|34931.5|34949.4|34947|34983.4|34981|34933.9|34931.5|3643
1643988900000|2022-02-04 15:35:00|34947.9|34945.5|34867.4|34865|34958.9|34956.5|34834.9|34832.5|4783
1643989200000|2022-02-04 15:40:00|34866.4|34864|34874.9|34872.5|34895.4|34893|34854.4|34852|2540
1643989500000|2022-02-04 15:45:00|34875.4|34873|34820.4|34818|34875.4|34873|34799.9|34797.5|4245
1643989800000|2022-02-04 15:50:00|34820.9|34818.5|34866.9|34864.5|34870.9|34868.5|34801.4|34799|2938
1643990100000|2022-02-04 15:55:00|34867.4|34865|34834.4|34832|34884.4|34882|34831.4|34829|2789
1643990400000|2022-02-04 16:00:00|34833.9|34831.5|34855.9|34853.5|34869.4|34867|34816.9|34814.5|2627
1643990700000|2022-02-04 16:05:00|34855.4|34853|34840.4|34838|34868.4|34866|34823.9|34821.5|1661
1643991000000|2022-02-04 16:10:00|34840.9|34838.5|34825.9|34823.5|34853.4|34851|34793.4|34791|2487
1643991300000|2022-02-04 16:15:00|34823.9|34821.5|34849.9|34847.5|34869.4|34867|34811.9|34809.5|1864
1643991600000|2022-02-04 16:20:00|34849.4|34847|34869.9|34867.5|34881.9|34879.5|34832.4|34830|1712
1643991900000|2022-02-04 16:25:00|34869.4|34867|34922.9|34920.5|34954.4|34952|34868.9|34866.5|2955
1643992200000|2022-02-04 16:30:00|34923.4|34921|34979.4|34977|34989.4|34987|34911.4|34909|2437
1643992500000|2022-02-04 16:35:00|34979.9|34977.5|34995.4|34993|35024.4|35022|34978.9|34976.5|2535
1643992800000|2022-02-04 16:40:00|34995.9|34993.5|35006.9|35004.5|35019.4|35017|34983.4|34981|1403
1643993100000|2022-02-04 16:45:00|35007.9|35005.5|35015.9|35013.5|35051.4|35049|35001.9|34999.5|2000
1643993400000|2022-02-04 16:50:00|35015.4|35013|35012.9|35010.5|35024.9|35022.5|34989.4|34987|1248
1643993700000|2022-02-04 16:55:00|35013.4|35011|34993.9|34991.5|35055.9|35053.5|34991.4|34989|2121
1643994000000|2022-02-04 17:00:00|34994.4|34992|35005.9|35003.5|35018.4|35016|34973.4|34971|1502
1643994300000|2022-02-04 17:05:00|35005.4|35003|35009.9|35007.5|35018.4|35016|34976.9|34974.5|988
1643994600000|2022-02-04 17:10:00|35009.4|35007|35024.9|35022.5|35049.4|35047|34972.4|34970|1400
1643994900000|2022-02-04 17:15:00|35026.9|35024.5|35025.9|35023.5|35050.9|35048.5|35012.4|35010|1016
1643995200000|2022-02-04 17:20:00|35024.9|35022.5|35035.4|35033|35037.9|35035.5|35014.4|35012|865
1643995500000|2022-02-04 17:25:00|35034.9|35032.5|35048.4|35046|35062.9|35060.5|35031.9|35029.5|792
1643995800000|2022-02-04 17:30:00|35050.9|35048.5|35035.9|35033.5|35083.9|35081.5|35013.4|35011|1324
1643996100000|2022-02-04 17:35:00|35036.9|35034.5|35061.9|35059.5|35064.9|35062.5|35024.4|35022|551
1643996400000|2022-02-04 17:40:00|35062.4|35060|35068.9|35066.5|35082.4|35080|35042.4|35040|869
1643996700000|2022-02-04 17:45:00|35068.4|35066|35061.9|35059.5|35070.9|35068.5|35041.4|35039|727
1643997000000|2022-02-04 17:50:00|35062.9|35060.5|35062.6|35060.2|35078.6|35076.2|35051.6|35049.2|814
1643997300000|2022-02-04 17:55:00|35064.1|35061.7|35083.6|35081.2|35092.1|35089.7|35049.6|35047.2|944
1643997600000|2022-02-04 18:00:00|35084.6|35082.2|35153.1|35150.7|35160.6|35158.2|35084.6|35082.2|2786
1643997900000|2022-02-04 18:05:00|35153.6|35151.2|35181.6|35179.2|35182.6|35180.2|35144.1|35141.7|1565
1643998200000|2022-02-04 18:10:00|35180.1|35177.7|35163.1|35160.7|35190.6|35188.2|35150.1|35147.7|1490
1643998500000|2022-02-04 18:15:00|35163.6|35161.2|35147.1|35144.7|35170.6|35168.2|35135.1|35132.7|1032
1643998800000|2022-02-04 18:20:00|35147.6|35145.2|35182.6|35180.2|35185.6|35183.2|35140.1|35137.7|1132
1643999100000|2022-02-04 18:25:00|35182.1|35179.7|35137.1|35134.7|35182.1|35179.7|35128.1|35125.7|1310
1643999400000|2022-02-04 18:30:00|35137.6|35135.2|35157.1|35154.7|35157.6|35155.2|35127.1|35124.7|1018
1643999700000|2022-02-04 18:35:00|35156.6|35154.2|35148.6|35146.2|35159.6|35157.2|35131.1|35128.7|756
1644000000000|2022-02-04 18:40:00|35149.1|35146.7|35203.6|35201.2|35208.1|35205.7|35148.1|35145.7|2000
1644000300000|2022-02-04 18:45:00|35203.1|35200.7|35165.1|35162.7|35204.1|35201.7|35148.1|35145.7|2185
1644000600000|2022-02-04 18:50:00|35165.6|35163.2|35169.6|35167.2|35181.1|35178.7|35156.1|35153.7|768
1644000900000|2022-02-04 18:55:00|35170.1|35167.7|35175.1|35172.7|35179.1|35176.7|35152.1|35149.7|1248
1644001200000|2022-02-04 19:00:00|35175.6|35173.2|35154.1|35151.7|35187.6|35185.2|35154.1|35151.7|1124
1644001500000|2022-02-04 19:05:00|35152.6|35150.2|35164.6|35162.2|35174.1|35171.7|35143.1|35140.7|1025
1644001800000|2022-02-04 19:10:00|35165.6|35163.2|35151.1|35148.7|35169.6|35167.2|35124.1|35121.7|1281
1644002100000|2022-02-04 19:15:00|35152.1|35149.7|35115.1|35112.7|35160.1|35157.7|35114.6|35112.2|683
1644002400000|2022-02-04 19:20:00|35115.6|35113.2|35135.6|35133.2|35152.1|35149.7|35111.1|35108.7|1041
1644002700000|2022-02-04 19:25:00|35136.1|35133.7|35157.6|35155.2|35174.1|35171.7|35132.1|35129.7|694
1644003000000|2022-02-04 19:30:00|35157.1|35154.7|35177.6|35175.2|35194.1|35191.7|35149.1|35146.7|1278
1644003300000|2022-02-04 19:35:00|35177.1|35174.7|35202.1|35199.7|35219.6|35217.2|35174.1|35171.7|1909
1644003600000|2022-02-04 19:40:00|35203.1|35200.7|35182.1|35179.7|35226.6|35224.2|35175.6|35173.2|2598
1644003900000|2022-02-04 19:45:00|35181.6|35179.2|35183.1|35180.7|35187.6|35185.2|35157.1|35154.7|932
1644004200000|2022-02-04 19:50:00|35182.6|35180.2|35207.1|35204.7|35209.6|35207.2|35174.1|35171.7|880
1644004500000|2022-02-04 19:55:00|35206.6|35204.2|35221.1|35218.7|35226.1|35223.7|35200.1|35197.7|978
1644004800000|2022-02-04 20:00:00|35223.1|35220.7|35263.1|35260.7|35263.1|35260.7|35218.1|35215.7|1869
1644005100000|2022-02-04 20:05:00|35261.6|35259.2|35280.1|35277.7|35286.6|35284.2|35243.1|35240.7|1609
1644005400000|2022-02-04 20:10:00|35280.6|35278.2|35319.6|35317.2|35335.6|35333.2|35275.1|35272.7|2356
1644005700000|2022-02-04 20:15:00|35320.1|35317.7|35271.6|35269.2|35326.6|35324.2|35268.6|35266.2|1602
1644006000000|2022-02-04 20:20:00|35272.7|35270.3|35299.2|35296.8|35303.7|35301.3|35271.7|35269.3|1195
1644006300000|2022-02-04 20:25:00|35299.7|35297.3|35298.7|35296.3|35316.7|35314.3|35281.7|35279.3|1485
1644006600000|2022-02-04 20:30:00|35299.2|35296.8|35327.7|35325.3|35337.2|35334.8|35287.7|35285.3|1724
1644006900000|2022-02-04 20:35:00|35328.2|35325.8|35290.2|35287.8|35329.2|35326.8|35287.2|35284.8|1287
1644007200000|2022-02-04 20:40:00|35289.7|35287.3|35239.2|35236.8|35292.7|35290.3|35229.7|35227.3|1637
1644007500000|2022-02-04 20:45:00|35238.2|35235.8|35204.7|35202.3|35249.7|35247.3|35172.2|35169.8|2205
1644007800000|2022-02-04 20:50:00|35204.2|35201.8|35181.7|35179.3|35242.2|35239.8|35159.2|35156.8|2805
1644008100000|2022-02-04 20:55:00|35179.2|35176.8|35101.7|35099.3|35179.2|35176.8|35089.2|35086.8|4779
1644008400000|2022-02-04 21:00:00|35099.7|35097.3|35060.4|35055.6|35124.4|35119.6|35053.9|35049.1|2417
1644008700000|2022-02-04 21:05:00|35059.9|35055.1|35064.9|35060.1|35075.9|35071.1|35044.9|35040.1|1001
1644009000000|2022-02-04 21:10:00|35065.4|35060.6|35076.9|35072.1|35078.4|35073.6|35042.9|35038.1|989
1644009300000|2022-02-04 21:15:00|35076.4|35071.6|35060.4|35055.6|35077.9|35073.1|35053.9|35049.1|462
1644009600000|2022-02-04 21:20:00|35059.9|35055.1|35066.4|35061.6|35071.9|35067.1|35055.9|35051.1|238
1644009900000|2022-02-04 21:25:00|35065.9|35061.1|35063.9|35059.1|35080.9|35076.1|35062.4|35057.6|181
1644010200000|2022-02-04 21:30:00|35062.9|35058.1|35063.4|35058.6|35064.4|35059.6|35047.4|35042.6|212
1644010500000|2022-02-04 21:35:00|35062.9|35058.1|35066.9|35062.1|35068.4|35063.6|35060.9|35056.1|60
1644010800000|2022-02-04 21:40:00|35066.4|35061.6|35065.4|35060.6|35070.9|35066.1|35060.4|35055.6|107
1644011100000|2022-02-04 21:45:00|35065.9|35061.1|35062.4|35057.6|35071.4|35066.6|35058.9|35054.1|138
1644011400000|2022-02-04 21:50:00|35062.9|35058.1|35059.9|35055.1|35070.9|35066.1|35058.9|35054.1|107
1644011700000|2022-02-04 21:55:00|35059.4|35054.6|35064.3|35054.5|35070.6|35060.8|35056.9|35052.1|103
1644012000000|2022-02-04 22:00:00|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|0
1644188400000|2022-02-06 23:00:00|35128.4|35123.6|35104.9|35100.1|35161.9|35157.1|35102.4|35097.6|425
1644188700000|2022-02-06 23:05:00|35106.9|35102.1|35118.9|35114.1|35122.9|35118.1|35096.4|35091.6|156
1644189000000|2022-02-06 23:10:00|35118.4|35113.6|35132.4|35127.6|35137.4|35132.6|35115.4|35110.6|269
1644189300000|2022-02-06 23:15:00|35132.9|35128.1|35096.9|35092.1|35137.4|35132.6|35094.9|35090.1|250
1644189600000|2022-02-06 23:20:00|35097.4|35092.6|35106.4|35101.6|35116.4|35111.6|35095.9|35091.1|160
1644189900000|2022-02-06 23:25:00|35106.9|35102.1|35124.4|35119.6|35128.4|35123.6|35104.4|35099.6|198
1644190200000|2022-02-06 23:30:00|35126.4|35121.6|35139.9|35135.1|35149.9|35145.1|35126.4|35121.6|224
1644190500000|2022-02-06 23:35:00|35140.9|35136.1|35127.4|35122.6|35148.4|35143.6|35123.9|35119.1|198
1644190800000|2022-02-06 23:40:00|35127.9|35123.1|35131.9|35127.1|35136.4|35131.6|35124.4|35119.6|81
1644191100000|2022-02-06 23:45:00|35132.4|35127.6|35143.9|35139.1|35147.9|35143.1|35127.9|35123.1|85
1644191400000|2022-02-06 23:50:00|35144.4|35139.6|35135.9|35131.1|35145.4|35140.6|35135.4|35130.6|47
1644191700000|2022-02-06 23:55:00|35135.4|35130.6|35140.9|35136.1|35146.9|35142.1|35128.9|35124.1|74
1644192000000|2022-02-07 00:00:00|35139.9|35135.1|35096.9|35092.1|35145.9|35141.1|35096.9|35092.1|353
1644192300000|2022-02-07 00:05:00|35096.4|35091.6|35046.9|35042.1|35096.4|35091.6|35043.9|35039.1|468
1644192600000|2022-02-07 00:10:00|35047.4|35042.6|35060.9|35056.1|35068.9|35064.1|35014.9|35010.1|557
1644192900000|2022-02-07 00:15:00|35061.4|35056.6|35036.9|35032.1|35061.9|35057.1|35028.9|35024.1|330
1644193200000|2022-02-07 00:20:00|35036.4|35031.6|35044.9|35040.1|35050.9|35046.1|35029.9|35025.1|135
1644193500000|2022-02-07 00:25:00|35044.4|35039.6|35068.9|35064.1|35084.4|35079.6|35041.9|35037.1|444
1644193800000|2022-02-07 00:30:00|35069.4|35064.6|35072.9|35068.1|35075.4|35070.6|35051.4|35046.6|93
1644194100000|2022-02-07 00:35:00|35072.4|35067.6|35064.4|35059.6|35076.9|35072.1|35048.9|35044.1|127
1644194400000|2022-02-07 00:40:00|35063.9|35059.1|35049.9|35045.1|35071.4|35066.6|35040.9|35036.1|154
1644194700000|2022-02-07 00:45:00|35049.4|35044.6|35030.9|35026.1|35052.9|35048.1|35021.9|35017.1|290
1644195000000|2022-02-07 00:50:00|35031.4|35026.6|35047.9|35043.1|35050.9|35046.1|35025.9|35021.1|125
1644195300000|2022-02-07 00:55:00|35047.4|35042.6|35060.9|35056.1|35076.4|35071.6|35042.9|35038.1|162
1644195600000|2022-02-07 01:00:00|35061.4|35056.6|35065.9|35061.1|35072.4|35067.6|35048.9|35044.1|135
1644195900000|2022-02-07 01:05:00|35065.4|35060.6|35019.4|35014.6|35068.4|35063.6|35019.4|35014.6|248
1644196200000|2022-02-07 01:10:00|35019.9|35015.1|35058.9|35054.1|35066.9|35062.1|35019.9|35015.1|154
1644196500000|2022-02-07 01:15:00|35058.4|35053.6|35054.9|35050.1|35075.4|35070.6|35050.4|35045.6|170
1644196800000|2022-02-07 01:20:00|35055.4|35050.6|35087.9|35083.1|35096.4|35091.6|35040.4|35035.6|261
1644197100000|2022-02-07 01:25:00|35088.4|35083.6|35057.9|35053.1|35098.4|35093.6|35052.9|35048.1|204
1644197400000|2022-02-07 01:30:00|35056.9|35052.1|35050.9|35046.1|35064.4|35059.6|35037.4|35032.6|214
1644197700000|2022-02-07 01:35:00|35050.4|35045.6|35067.9|35063.1|35069.4|35064.6|35046.9|35042.1|79
1644198000000|2022-02-07 01:40:00|35068.4|35063.6|35049.4|35044.6|35073.9|35069.1|35044.9|35040.1|81
1644198300000|2022-02-07 01:45:00|35049.9|35045.1|35047.4|35042.6|35050.4|35045.6|35037.9|35033.1|69
1644198600000|2022-02-07 01:50:00|35047.9|35043.1|35037.9|35033.1|35051.9|35047.1|35037.4|35032.6|52
1644198900000|2022-02-07 01:55:00|35037.4|35032.6|35022.9|35018.1|35042.9|35038.1|35009.9|35005.1|179
1644199200000|2022-02-07 02:00:00|35023.4|35018.6|35037.9|35033.1|35044.9|35040.1|35021.9|35017.1|96
1644199500000|2022-02-07 02:05:00|35038.4|35033.6|35033.9|35029.1|35045.9|35041.1|35027.9|35023.1|66
1644199800000|2022-02-07 02:10:00|35033.4|35028.6|35026.4|35021.6|35033.4|35028.6|34996.4|34991.6|261
1644200100000|2022-02-07 02:15:00|35025.9|35021.1|35007.4|35002.6|35037.4|35032.6|35005.4|35000.6|99
1644200400000|2022-02-07 02:20:00|35006.9|35002.1|35021.9|35017.1|35027.4|35022.6|35006.9|35002.1|154
1644200700000|2022-02-07 02:25:00|35021.4|35016.6|35007.4|35002.6|35021.9|35017.1|35006.9|35002.1|73
1644201000000|2022-02-07 02:30:00|35006.9|35002.1|35008.4|35003.6|35012.4|35007.6|34989.4|34984.6|248
1644201300000|2022-02-07 02:35:00|35008.9|35004.1|34979.9|34975.1|35008.9|35004.1|34964.9|34960.1|447
1644201600000|2022-02-07 02:40:00|34980.4|34975.6|34962.9|34958.1|34983.9|34979.1|34958.9|34954.1|168
1644201900000|2022-02-07 02:45:00|34962.4|34957.6|34965.9|34961.1|34976.4|34971.6|34961.4|34956.6|105
1644202200000|2022-02-07 02:50:00|34965.4|34960.6|34958.4|34953.6|34969.9|34965.1|34954.9|34950.1|152
1644202500000|2022-02-07 02:55:00|34957.9|34953.1|34979.4|34974.6|34982.9|34978.1|34939.4|34934.6|915
1644202800000|2022-02-07 03:00:00|34979.9|34975.1|34977.9|34973.1|34987.4|34982.6|34977.4|34972.6|48
1644203100000|2022-02-07 03:05:00|34978.4|34973.6|34985.9|34981.1|34988.4|34983.6|34976.4|34971.6|58
1644203400000|2022-02-07 03:10:00|34985.4|34980.6|34994.9|34990.1|34994.9|34990.1|34978.4|34973.6|71
1644203700000|2022-02-07 03:15:00|34994.4|34989.6|34993.9|34989.1|35002.9|34998.1|34991.9|34987.1|70
1644204000000|2022-02-07 03:20:00|34994.4|34989.6|35003.4|34998.6|35004.9|35000.1|34986.4|34981.6|89
1644204300000|2022-02-07 03:25:00|35002.9|34998.1|35003.9|34999.1|35012.4|35007.6|34997.4|34992.6|61
1644204600000|2022-02-07 03:30:00|35002.9|34998.1|34999.4|34994.6|35009.9|35005.1|34999.4|34994.6|77
1644204900000|2022-02-07 03:35:00|34999.9|34995.1|35027.9|35023.1|35033.4|35028.6|34999.4|34994.6|127
1644205200000|2022-02-07 03:40:00|35028.4|35023.6|35040.9|35036.1|35048.9|35044.1|35026.9|35022.1|173
1644205500000|2022-02-07 03:45:00|35040.4|35035.6|35040.9|35036.1|35045.9|35041.1|35035.4|35030.6|77
1644205800000|2022-02-07 03:50:00|35040.4|35035.6|35043.4|35038.6|35043.9|35039.1|35034.4|35029.6|52
1644206100000|2022-02-07 03:55:00|35043.9|35039.1|35030.4|35025.6|35043.9|35039.1|35027.9|35023.1|85
1644206400000|2022-02-07 04:00:00|35029.9|35025.1|35038.4|35033.6|35046.4|35041.6|35029.9|35025.1|71
1644206700000|2022-02-07 04:05:00|35038.9|35034.1|35050.9|35046.1|35062.4|35057.6|35038.9|35034.1|118
1644207000000|2022-02-07 04:10:00|35050.4|35045.6|35064.4|35059.6|35065.9|35061.1|35050.4|35045.6|47
1644207300000|2022-02-07 04:15:00|35063.9|35059.1|35077.9|35073.1|35078.9|35074.1|35060.9|35056.1|176
1644207600000|2022-02-07 04:20:00|35077.4|35072.6|35093.9|35089.1|35097.9|35093.1|35074.4|35069.6|282
1644207900000|2022-02-07 04:25:00|35093.4|35088.6|35088.4|35083.6|35097.9|35093.1|35081.9|35077.1|83
1644208200000|2022-02-07 04:30:00|35088.9|35084.1|35103.9|35099.1|35105.4|35100.6|35088.4|35083.6|158
1644208500000|2022-02-07 04:35:00|35103.4|35098.6|35106.9|35102.1|35111.4|35106.6|35101.9|35097.1|94
1644208800000|2022-02-07 04:40:00|35106.4|35101.6|35109.9|35105.1|35121.4|35116.6|35105.9|35101.1|205
1644209100000|2022-02-07 04:45:00|35110.4|35105.6|35112.4|35107.6|35113.9|35109.1|35103.9|35099.1|81
1644209400000|2022-02-07 04:50:00|35112.9|35108.1|35098.9|35094.1|35117.4|35112.6|35098.4|35093.6|65
1644209700000|2022-02-07 04:55:00|35099.4|35094.6|35099.9|35095.1|35104.4|35099.6|35093.4|35088.6|78
1644210000000|2022-02-07 05:00:00|35100.4|35095.6|35084.9|35080.1|35106.4|35101.6|35082.4|35077.6|93
1644210300000|2022-02-07 05:05:00|35085.4|35080.6|35090.9|35086.1|35094.4|35089.6|35078.4|35073.6|91
1644210600000|2022-02-07 05:10:00|35091.4|35086.6|35100.4|35095.6|35105.4|35100.6|35090.9|35086.1|90
1644210900000|2022-02-07 05:15:00|35099.9|35095.1|35088.9|35084.1|35107.9|35103.1|35087.9|35083.1|53
1644211200000|2022-02-07 05:20:00|35089.4|35084.6|35078.9|35074.1|35090.4|35085.6|35073.9|35069.1|77
1644211500000|2022-02-07 05:25:00|35078.4|35073.6|35061.9|35057.1|35081.4|35076.6|35057.4|35052.6|118
1644211800000|2022-02-07 05:30:00|35060.9|35056.1|35086.4|35081.6|35087.4|35082.6|35060.9|35056.1|112
1644212100000|2022-02-07 05:35:00|35085.9|35081.1|35085.9|35081.1|35088.9|35084.1|35077.4|35072.6|48
1644212400000|2022-02-07 05:40:00|35085.4|35080.6|35073.9|35069.1|35085.4|35080.6|35060.9|35056.1|144
1644212700000|2022-02-07 05:45:00|35074.4|35069.6|35075.4|35070.6|35075.4|35070.6|35058.4|35053.6|57
1644213000000|2022-02-07 05:50:00|35074.9|35070.1|35076.9|35072.1|35080.9|35076.1|35066.4|35061.6|50
1644213300000|2022-02-07 05:55:00|35076.4|35071.6|35082.9|35078.1|35083.9|35079.1|35063.9|35059.1|87
1644213600000|2022-02-07 06:00:00|35082.4|35077.6|35086.9|35082.1|35101.9|35097.1|35082.4|35077.6|210
1644213900000|2022-02-07 06:05:00|35086.4|35081.6|35074.4|35069.6|35095.4|35090.6|35072.4|35067.6|70
1644214200000|2022-02-07 06:10:00|35073.9|35069.1|35065.4|35060.6|35075.4|35070.6|35057.4|35052.6|98
1644214500000|2022-02-07 06:15:00|35065.9|35061.1|35055.9|35051.1|35073.4|35068.6|35051.9|35047.1|72
1644214800000|2022-02-07 06:20:00|35056.4|35051.6|35063.9|35059.1|35069.4|35064.6|35053.4|35048.6|51
1644215100000|2022-02-07 06:25:00|35064.4|35059.6|35064.9|35060.1|35070.9|35066.1|35055.4|35050.6|54
1644215400000|2022-02-07 06:30:00|35065.4|35060.6|35052.9|35048.1|35076.4|35071.6|35051.9|35047.1|74
1644215700000|2022-02-07 06:35:00|35052.4|35047.6|35046.4|35041.6|35052.4|35047.6|35040.4|35035.6|95
1644216000000|2022-02-07 06:40:00|35047.9|35043.1|35065.9|35061.1|35066.4|35061.6|35041.9|35037.1|57
1644216300000|2022-02-07 06:45:00|35066.4|35061.6|35070.9|35066.1|35074.9|35070.1|35062.4|35057.6|56
1644216600000|2022-02-07 06:50:00|35071.4|35066.6|35081.4|35076.6|35084.4|35079.6|35069.9|35065.1|35
1644216900000|2022-02-07 06:55:00|35081.9|35077.1|35099.9|35095.1|35104.4|35099.6|35080.4|35075.6|104
1644217200000|2022-02-07 07:00:00|35099.3|35095.7|35118.8|35115.2|35135.3|35131.7|35093.3|35089.7|534
1644217500000|2022-02-07 07:05:00|35120.3|35116.7|35125.8|35122.2|35130.3|35126.7|35113.8|35110.2|154
1644217800000|2022-02-07 07:10:00|35126.3|35122.7|35146.8|35143.2|35161.8|35158.2|35126.3|35122.7|361
1644218100000|2022-02-07 07:15:00|35147.3|35143.7|35116.8|35113.2|35152.8|35149.2|35112.8|35109.2|295
1644218400000|2022-02-07 07:20:00|35116.3|35112.7|35111.8|35108.2|35130.8|35127.2|35106.3|35102.7|215
1644218700000|2022-02-07 07:25:00|35112.3|35108.7|35127.8|35124.2|35127.8|35124.2|35108.8|35105.2|106
1644219000000|2022-02-07 07:30:00|35127.3|35123.7|35125.8|35122.2|35128.8|35125.2|35112.8|35109.2|215
1644219300000|2022-02-07 07:35:00|35126.3|35122.7|35131.8|35128.2|35132.8|35129.2|35118.8|35115.2|88
1644219600000|2022-02-07 07:40:00|35132.3|35128.7|35112.8|35109.2|35136.3|35132.7|35111.8|35108.2|133
1644219900000|2022-02-07 07:45:00|35113.3|35109.7|35089.3|35085.7|35124.8|35121.2|35070.3|35066.7|669
1644220200000|2022-02-07 07:50:00|35089.8|35086.2|35085.3|35081.7|35091.3|35087.7|35070.8|35067.2|219
1644220500000|2022-02-07 07:55:00|35086.8|35083.2|35111.8|35108.2|35113.8|35110.2|35083.8|35080.2|291
1644220800000|2022-02-07 08:00:00|35110.8|35107.2|35116.3|35112.7|35134.8|35131.2|35087.8|35084.2|822
1644221100000|2022-02-07 08:05:00|35114.3|35110.7|35088.8|35085.2|35126.3|35122.7|35072.3|35068.7|596
1644221400000|2022-02-07 08:10:00|35089.3|35085.7|35075.8|35072.2|35127.8|35124.2|35073.8|35070.2|369
1644221700000|2022-02-07 08:15:00|35076.8|35073.2|35009.8|35006.2|35080.3|35076.7|35004.3|35000.7|925
1644222000000|2022-02-07 08:20:00|35010.8|35007.2|34979.8|34976.2|35027.3|35023.7|34975.8|34972.2|549
1644222300000|2022-02-07 08:25:00|34980.3|34976.7|34962.8|34959.2|34994.8|34991.2|34949.8|34946.2|931
1644222600000|2022-02-07 08:30:00|34962.3|34958.7|34955.8|34952.2|34974.8|34971.2|34946.3|34942.7|861
1644222900000|2022-02-07 08:35:00|34956.8|34953.2|34993.8|34990.2|35006.8|35003.2|34948.8|34945.2|877
1644223200000|2022-02-07 08:40:00|34994.3|34990.7|34998.3|34994.7|35011.8|35008.2|34989.3|34985.7|385
1644223500000|2022-02-07 08:45:00|34996.8|34993.2|35024.3|35020.7|35032.8|35029.2|34994.3|34990.7|489
1644223800000|2022-02-07 08:50:00|35023.8|35020.2|35060.8|35057.2|35061.8|35058.2|35022.3|35018.7|446
1644224100000|2022-02-07 08:55:00|35059.8|35056.2|35041.8|35038.2|35064.8|35061.2|35037.8|35034.2|436
1644224400000|2022-02-07 09:00:00|35041.3|35037.7|35064.8|35061.2|35089.8|35086.2|35030.8|35027.2|888
1644224700000|2022-02-07 09:05:00|35065.3|35061.7|35046.8|35043.2|35077.8|35074.2|35044.8|35041.2|292
1644225000000|2022-02-07 09:10:00|35047.3|35043.7|35038.8|35035.2|35057.8|35054.2|35009.3|35005.7|632
1644225300000|2022-02-07 09:15:00|35039.3|35035.7|35031.8|35028.2|35064.3|35060.7|35030.3|35026.7|600
1644225600000|2022-02-07 09:20:00|35032.3|35028.7|35013.8|35010.2|35044.8|35041.2|35011.8|35008.2|361
1644225900000|2022-02-07 09:25:00|35013.3|35009.7|35026.8|35023.2|35027.8|35024.2|35003.3|34999.7|263
1644226200000|2022-02-07 09:30:00|35027.8|35024.2|35001.3|34997.7|35032.8|35029.2|34999.8|34996.2|400
1644226500000|2022-02-07 09:35:00|35000.8|34997.2|34997.3|34993.7|35018.8|35015.2|34984.3|34980.7|341
1644226800000|2022-02-07 09:40:00|34996.8|34993.2|34985.8|34982.2|35002.8|34999.2|34980.3|34976.7|367
1644227100000|2022-02-07 09:45:00|34984.8|34981.2|34957.3|34953.7|34996.3|34992.7|34956.8|34953.2|512
1644227400000|2022-02-07 09:50:00|34957.8|34954.2|34980.8|34977.2|34984.8|34981.2|34943.8|34940.2|696
1644227700000|2022-02-07 09:55:00|34981.3|34977.7|34999.8|34996.2|35009.8|35006.2|34978.3|34974.7|348
1644228000000|2022-02-07 10:00:00|34998.3|34994.7|35020.8|35017.2|35043.8|35040.2|34998.3|34994.7|1210
1644228300000|2022-02-07 10:05:00|35020.3|35016.7|35008.3|35004.7|35027.3|35023.7|35003.8|35000.2|350
1644228600000|2022-02-07 10:10:00|35008.8|35005.2|35033.8|35030.2|35035.3|35031.7|35001.3|34997.7|281
1644228900000|2022-02-07 10:15:00|35035.8|35032.2|35020.8|35017.2|35038.8|35035.2|35019.3|35015.7|134
1644229200000|2022-02-07 10:20:00|35021.3|35017.7|35012.8|35009.2|35025.8|35022.2|35008.3|35004.7|216
1644229500000|2022-02-07 10:25:00|35012.3|35008.7|35016.8|35013.2|35031.8|35028.2|35004.8|35001.2|184
1644229800000|2022-02-07 10:30:00|35016.3|35012.7|35000.8|34997.2|35025.3|35021.7|34999.3|34995.7|253
1644230100000|2022-02-07 10:35:00|35000.3|34996.7|35005.8|35002.2|35017.8|35014.2|34986.3|34982.7|340
1644230400000|2022-02-07 10:40:00|35006.3|35002.7|35024.3|35020.7|35024.8|35021.2|34991.8|34988.2|357
1644230700000|2022-02-07 10:45:00|35022.8|35019.2|35024.3|35020.7|35049.3|35045.7|35017.8|35014.2|678
1644231000000|2022-02-07 10:50:00|35026.8|35023.2|35010.8|35007.2|35026.8|35023.2|35007.3|35003.7|309
1644231300000|2022-02-07 10:55:00|35011.8|35008.2|34990.8|34987.2|35012.8|35009.2|34981.3|34977.7|404
1644231600000|2022-02-07 11:00:00|34990.3|34986.7|34982.8|34979.2|34999.8|34996.2|34975.8|34972.2|492
1644231900000|2022-02-07 11:05:00|34983.3|34979.7|34989.8|34986.2|34992.8|34989.2|34964.8|34961.2|632
1644232200000|2022-02-07 11:10:00|34990.3|34986.7|35002.8|34999.2|35016.3|35012.7|34974.3|34970.7|373
1644232500000|2022-02-07 11:15:00|35002.3|34998.7|35014.8|35011.2|35023.3|35019.7|34995.8|34992.2|425
1644232800000|2022-02-07 11:20:00|35015.3|35011.7|35029.8|35026.2|35042.8|35039.2|35013.8|35010.2|647
1644233100000|2022-02-07 11:25:00|35030.3|35026.7|35039.3|35035.7|35053.3|35049.7|35027.8|35024.2|400
1644233400000|2022-02-07 11:30:00|35038.8|35035.2|35047.8|35044.2|35060.3|35056.7|35037.8|35034.2|346
1644233700000|2022-02-07 11:35:00|35047.3|35043.7|35047.8|35044.2|35063.3|35059.7|35044.8|35041.2|533
1644234000000|2022-02-07 11:40:00|35047.3|35043.7|35026.8|35023.2|35048.3|35044.7|35020.8|35017.2|409
1644234300000|2022-02-07 11:45:00|35026.3|35022.7|35028.8|35025.2|35038.3|35034.7|35017.8|35014.2|297
1644234600000|2022-02-07 11:50:00|35028.3|35024.7|35035.8|35032.2|35043.8|35040.2|35024.3|35020.7|153
1644234900000|2022-02-07 11:55:00|35036.3|35032.7|35042.8|35039.2|35058.8|35055.2|35025.8|35022.2|328
1644235200000|2022-02-07 12:00:00|35045.8|35042.2|35075.8|35072.2|35078.8|35075.2|35045.8|35042.2|452
1644235500000|2022-02-07 12:05:00|35075.3|35071.7|35092.8|35089.2|35098.3|35094.7|35072.8|35069.2|319
1644235800000|2022-02-07 12:10:00|35093.3|35089.7|35136.8|35133.2|35138.8|35135.2|35090.3|35086.7|892
1644236100000|2022-02-07 12:15:00|35137.3|35133.7|35111.8|35108.2|35150.8|35147.2|35110.8|35107.2|839
1644236400000|2022-02-07 12:20:00|35111.3|35107.7|35099.3|35095.7|35117.8|35114.2|35096.8|35093.2|541
1644236700000|2022-02-07 12:25:00|35098.8|35095.2|35094.3|35090.7|35098.8|35095.2|35086.3|35082.7|381
1644237000000|2022-02-07 12:30:00|35093.8|35090.2|35100.8|35097.2|35110.8|35107.2|35091.3|35087.7|414
1644237300000|2022-02-07 12:35:00|35100.3|35096.7|35108.8|35105.2|35110.3|35106.7|35097.8|35094.2|275
1644237600000|2022-02-07 12:40:00|35108.3|35104.7|35117.8|35114.2|35120.3|35116.7|35104.3|35100.7|294
1644237900000|2022-02-07 12:45:00|35117.3|35113.7|35134.8|35131.2|35137.8|35134.2|35109.3|35105.7|346
1644238200000|2022-02-07 12:50:00|35134.3|35130.7|35127.8|35124.2|35146.8|35143.2|35126.8|35123.2|394
1644238500000|2022-02-07 12:55:00|35127.3|35123.7|35122.3|35118.7|35143.8|35140.2|35119.3|35115.7|294
1644238800000|2022-02-07 13:00:00|35121.3|35117.7|35145.3|35141.7|35146.3|35142.7|35110.3|35106.7|579
1644239100000|2022-02-07 13:05:00|35144.3|35140.7|35155.8|35152.2|35176.3|35172.7|35135.3|35131.7|919
1644239400000|2022-02-07 13:10:00|35156.3|35152.7|35155.3|35151.7|35172.3|35168.7|35152.8|35149.2|551
1644239700000|2022-02-07 13:15:00|35154.8|35151.2|35158.8|35155.2|35163.8|35160.2|35150.3|35146.7|311
1644240000000|2022-02-07 13:20:00|35159.3|35155.7|35161.8|35158.2|35182.3|35178.7|35156.3|35152.7|857
1644240300000|2022-02-07 13:25:00|35162.3|35158.7|35157.3|35153.7|35165.3|35161.7|35152.3|35148.7|459
1644240600000|2022-02-07 13:30:00|35155.8|35152.2|35130.3|35126.7|35158.3|35154.7|35128.3|35124.7|658
1644240900000|2022-02-07 13:35:00|35130.8|35127.2|35132.8|35129.2|35137.8|35134.2|35121.8|35118.2|412
1644241200000|2022-02-07 13:40:00|35132.3|35128.7|35131.8|35128.2|35138.3|35134.7|35119.8|35116.2|451
1644241500000|2022-02-07 13:45:00|35132.8|35129.2|35145.8|35142.2|35149.3|35145.7|35121.8|35118.2|440
1644241800000|2022-02-07 13:50:00|35145.3|35141.7|35140.8|35137.2|35146.3|35142.7|35135.3|35131.7|192
1644242100000|2022-02-07 13:55:00|35140.3|35136.7|35154.3|35150.7|35159.8|35156.2|35138.3|35134.7|357
1644242400000|2022-02-07 14:00:00|35153.8|35150.2|35150.3|35146.7|35157.3|35153.7|35146.8|35143.2|236
1644242700000|2022-02-07 14:05:00|35150.8|35147.2|35160.3|35156.7|35160.8|35157.2|35144.8|35141.2|262
1644243000000|2022-02-07 14:10:00|35158.8|35155.2|35137.3|35133.7|35164.8|35161.2|35137.3|35133.7|377
1644243300000|2022-02-07 14:15:00|35135.8|35132.2|35121.8|35118.2|35137.8|35134.2|35114.8|35111.2|711
1644243600000|2022-02-07 14:20:00|35122.8|35119.2|35136.8|35133.2|35140.3|35136.7|35118.3|35114.7|342
1644243900000|2022-02-07 14:25:00|35137.3|35133.7|35138.8|35135.2|35142.3|35138.7|35121.8|35118.2|930
1644244200000|2022-02-07 14:30:00|35138.2|35135.8|35058.2|35055.8|35168.2|35165.8|35040.2|35037.8|7060
1644244500000|2022-02-07 14:35:00|35057.7|35055.3|35074.2|35071.8|35104.7|35102.3|35048.7|35046.3|4039
1644244800000|2022-02-07 14:40:00|35073.7|35071.3|35044.7|35042.3|35088.7|35086.3|35027.2|35024.8|3529
1644245100000|2022-02-07 14:45:00|35048.2|35045.8|35017.7|35015.3|35073.2|35070.8|35004.2|35001.8|3823
1644245400000|2022-02-07 14:50:00|35016.2|35013.8|35094.2|35091.8|35113.2|35110.8|35015.2|35012.8|3844
1644245700000|2022-02-07 14:55:00|35093.2|35090.8|35072.7|35070.3|35107.7|35105.3|35019.7|35017.3|4104
1644246000000|2022-02-07 15:00:00|35073.7|35071.3|35082.2|35079.8|35098.2|35095.8|35062.2|35059.8|2672
1644246300000|2022-02-07 15:05:00|35082.7|35080.3|35098.2|35095.8|35126.7|35124.3|35079.7|35077.3|2985
1644246600000|2022-02-07 15:10:00|35097.7|35095.3|35039|35036.6|35106.5|35104.1|35032|35029.6|2630
1644246900000|2022-02-07 15:15:00|35038|35035.6|35041.5|35039.1|35064|35061.6|35035|35032.6|1796
1644247200000|2022-02-07 15:20:00|35041|35038.6|35116|35113.6|35129|35126.6|35027|35024.6|2789
1644247500000|2022-02-07 15:25:00|35115|35112.6|35135|35132.6|35141|35138.6|35108.5|35106.1|1769
1644247800000|2022-02-07 15:30:00|35134.5|35132.1|35224|35221.6|35227.5|35225.1|35113|35110.6|2632
1644248100000|2022-02-07 15:35:00|35224.5|35222.1|35198|35195.6|35224.5|35222.1|35195.5|35193.1|2116
1644248400000|2022-02-07 15:40:00|35199|35196.6|35173.5|35171.1|35207.5|35205.1|35135.5|35133.1|1967
1644248700000|2022-02-07 15:45:00|35174|35171.6|35165.5|35163.1|35179.5|35177.1|35157.5|35155.1|1120
1644249000000|2022-02-07 15:50:00|35165|35162.6|35164.5|35162.1|35184.5|35182.1|35147.5|35145.1|995
1644249300000|2022-02-07 15:55:00|35163.5|35161.1|35166.5|35164.1|35183|35180.6|35153.5|35151.1|832
1644249600000|2022-02-07 16:00:00|35167|35164.6|35137.5|35135.1|35180.5|35178.1|35115.5|35113.1|1124
1644249900000|2022-02-07 16:05:00|35137|35134.6|35104.5|35102.1|35149|35146.6|35095.5|35093.1|1300
1644250200000|2022-02-07 16:10:00|35105|35102.6|35123.5|35121.1|35133.5|35131.1|35102.5|35100.1|832
1644250500000|2022-02-07 16:15:00|35121.5|35119.1|35148|35145.6|35148|35145.6|35108.5|35106.1|733
1644250800000|2022-02-07 16:20:00|35147.5|35145.1|35146.5|35144.1|35158.5|35156.1|35133|35130.6|970
1644251100000|2022-02-07 16:25:00|35147.5|35145.1|35153.5|35151.1|35185|35182.6|35147|35144.6|1591
1644251400000|2022-02-07 16:30:00|35154|35151.6|35118.5|35116.1|35155.5|35153.1|35112.5|35110.1|1188
1644251700000|2022-02-07 16:35:00|35119|35116.6|35059|35056.6|35138|35135.6|35051.5|35049.1|1922
1644252000000|2022-02-07 16:40:00|35059.5|35057.1|35032.5|35030.1|35065|35062.6|35018.5|35016.1|1813
1644252300000|2022-02-07 16:45:00|35033|35030.6|35072|35069.6|35075|35072.6|35029.5|35027.1|1074
1644252600000|2022-02-07 16:50:00|35071|35068.6|35067|35064.6|35081|35078.6|35052.5|35050.1|878
1644252900000|2022-02-07 16:55:00|35067.5|35065.1|35105.5|35103.1|35115.5|35113.1|35065|35062.6|1069
1644253200000|2022-02-07 17:00:00|35105|35102.6|35087.5|35085.1|35110.5|35108.1|35057.5|35055.1|791
1644253500000|2022-02-07 17:05:00|35085.5|35083.1|35037.5|35035.1|35086.5|35084.1|35034|35031.6|643
1644253800000|2022-02-07 17:10:00|35038|35035.6|35045|35042.6|35060|35057.6|35031.5|35029.1|579
1644254100000|2022-02-07 17:15:00|35044.5|35042.1|35055|35052.6|35070.5|35068.1|35038.5|35036.1|484
1644254400000|2022-02-07 17:20:00|35054.5|35052.1|35062.5|35060.1|35077|35074.6|35048.5|35046.1|489
1644254700000|2022-02-07 17:25:00|35063|35060.6|35025|35022.6|35069|35066.6|35016.5|35014.1|693
1644255000000|2022-02-07 17:30:00|35024.5|35022.1|35033.5|35031.1|35042|35039.6|34994.5|34992.1|886
1644255300000|2022-02-07 17:35:00|35033|35030.6|35012|35009.6|35053|35050.6|34994|34991.6|1014
1644255600000|2022-02-07 17:40:00|35012.7|35010.3|35046.7|35044.3|35054.2|35051.8|35012.7|35010.3|1000
1644255900000|2022-02-07 17:45:00|35046.2|35043.8|35068.2|35065.8|35075.2|35072.8|35041.2|35038.8|721
1644256200000|2022-02-07 17:50:00|35067.7|35065.3|35060.7|35058.3|35077.2|35074.8|35054.2|35051.8|861
1644256500000|2022-02-07 17:55:00|35061.2|35058.8|35054.2|35051.8|35069.7|35067.3|35044.2|35041.8|461
1644256800000|2022-02-07 18:00:00|35053.7|35051.3|35086.2|35083.8|35107.2|35104.8|35043.7|35041.3|900
1644257100000|2022-02-07 18:05:00|35085.7|35083.3|35116.7|35114.3|35119.7|35117.3|35076.7|35074.3|623
1644257400000|2022-02-07 18:10:00|35117.2|35114.8|35147.2|35144.8|35157.2|35154.8|35110.2|35107.8|1047
1644257700000|2022-02-07 18:15:00|35147.7|35145.3|35136.7|35134.3|35149.2|35146.8|35121.2|35118.8|866
1644258000000|2022-02-07 18:20:00|35136.2|35133.8|35141.2|35138.8|35156.2|35153.8|35130.7|35128.3|509
1644258300000|2022-02-07 18:25:00|35140.7|35138.3|35173.2|35170.8|35179.7|35177.3|35136.7|35134.3|706
1644258600000|2022-02-07 18:30:00|35172.7|35170.3|35189.7|35187.3|35197.2|35194.8|35172.2|35169.8|845
1644258900000|2022-02-07 18:35:00|35190.7|35188.3|35204.7|35202.3|35207.2|35204.8|35184.2|35181.8|568
1644259200000|2022-02-07 18:40:00|35204.2|35201.8|35194.2|35191.8|35216.7|35214.3|35189.7|35187.3|640
1644259500000|2022-02-07 18:45:00|35194.7|35192.3|35163.2|35160.8|35203.2|35200.8|35160.2|35157.8|821
1644259800000|2022-02-07 18:50:00|35162.2|35159.8|35178.2|35175.8|35188.2|35185.8|35153.2|35150.8|671
1644260100000|2022-02-07 18:55:00|35177.7|35175.3|35208.2|35205.8|35222.2|35219.8|35176.7|35174.3|989
1644260400000|2022-02-07 19:00:00|35209.2|35206.8|35205.2|35202.8|35211.2|35208.8|35190.7|35188.3|690
1644260700000|2022-02-07 19:05:00|35204.7|35202.3|35182.2|35179.8|35208.2|35205.8|35177.7|35175.3|570
1644261000000|2022-02-07 19:10:00|35182.7|35180.3|35198.2|35195.8|35207.2|35204.8|35182.2|35179.8|395
1644261300000|2022-02-07 19:15:00|35198.7|35196.3|35231.2|35228.8|35248.2|35245.8|35194.7|35192.3|1077
1644261600000|2022-02-07 19:20:00|35233.2|35230.8|35230.2|35227.8|35245.7|35243.3|35217.7|35215.3|601
1644261900000|2022-02-07 19:25:00|35229.7|35227.3|35277.2|35274.8|35277.7|35275.3|35223.7|35221.3|1119
1644262200000|2022-02-07 19:30:00|35276.7|35274.3|35272.2|35269.8|35283.2|35280.8|35256.7|35254.3|985
1644262500000|2022-02-07 19:35:00|35272.7|35270.3|35262.7|35260.3|35289.7|35287.3|35252.7|35250.3|885
1644262800000|2022-02-07 19:40:00|35263.2|35260.8|35276.2|35273.8|35287.2|35284.8|35252.7|35250.3|510
1644263100000|2022-02-07 19:45:00|35275.7|35273.3|35268.2|35265.8|35285.7|35283.3|35258.2|35255.8|744
1644263400000|2022-02-07 19:50:00|35267.2|35264.8|35279.2|35276.8|35283.2|35280.8|35257.2|35254.8|791
1644263700000|2022-02-07 19:55:00|35278.7|35276.3|35275.7|35273.3|35294.2|35291.8|35267.7|35265.3|844
1644264000000|2022-02-07 20:00:00|35275.2|35272.8|35297.7|35295.3|35298.7|35296.3|35253.2|35250.8|1073
1644264300000|2022-02-07 20:05:00|35297.2|35294.8|35284.7|35282.3|35304.2|35301.8|35259.2|35256.8|900
1644264600000|2022-02-07 20:10:00|35284.2|35281.8|35329.2|35326.8|35329.7|35327.3|35274.2|35271.8|1384
1644264900000|2022-02-07 20:15:00|35327.7|35325.3|35299.7|35297.3|35330.7|35328.3|35297.7|35295.3|668
1644265200000|2022-02-07 20:20:00|35298.2|35295.8|35272.7|35270.3|35302.2|35299.8|35261.2|35258.8|1000
1644265500000|2022-02-07 20:25:00|35271.2|35268.8|35217|35214.6|35285.2|35282.8|35208|35205.6|1325
1644265800000|2022-02-07 20:30:00|35217.5|35215.1|35217|35214.6|35242.5|35240.1|35200|35197.6|1451
1644266100000|2022-02-07 20:35:00|35217.5|35215.1|35140|35137.6|35228|35225.6|35133|35130.6|1924
1644266400000|2022-02-07 20:40:00|35139|35136.6|35109|35106.6|35139.5|35137.1|35104.5|35102.1|1700
1644266700000|2022-02-07 20:45:00|35108|35105.6|35081.5|35079.1|35108|35105.6|35067|35064.6|1885
1644267000000|2022-02-07 20:50:00|35082|35079.6|35023|35020.6|35149.5|35147.1|35011|35008.6|3381
1644267300000|2022-02-07 20:55:00|35022.5|35020.1|35098|35095.6|35102|35099.6|35003|35000.6|4024
1644267600000|2022-02-07 21:00:00|35099.2|35094.4|35123.7|35118.9|35166.7|35161.9|35097.2|35092.4|2650
1644267900000|2022-02-07 21:05:00|35122.7|35117.9|35127.7|35122.9|35142.2|35137.4|35117.7|35112.9|948
1644268200000|2022-02-07 21:10:00|35130.2|35125.4|35138.7|35133.9|35146.7|35141.9|35128.7|35123.9|442
1644268500000|2022-02-07 21:15:00|35138.2|35133.4|35133.7|35128.9|35154.2|35149.4|35127.2|35122.4|390
1644268800000|2022-02-07 21:20:00|35134.2|35129.4|35128.2|35123.4|35137.2|35132.4|35124.7|35119.9|87
1644269100000|2022-02-07 21:25:00|35128.7|35123.9|35141.2|35136.4|35143.2|35138.4|35128.7|35123.9|132
1644269400000|2022-02-07 21:30:00|35140.7|35135.9|35148.7|35143.9|35149.2|35144.4|35133.7|35128.9|224
1644269700000|2022-02-07 21:35:00|35149.2|35144.4|35142.7|35137.9|35153.7|35148.9|35141.7|35136.9|102
1644270000000|2022-02-07 21:40:00|35143.2|35138.4|35137.2|35132.4|35145.2|35140.4|35136.7|35131.9|103
1644270300000|2022-02-07 21:45:00|35137.7|35132.9|35139.2|35134.4|35139.7|35134.9|35130.7|35125.9|100
1644270600000|2022-02-07 21:50:00|35141.2|35136.4|35145.7|35140.9|35146.2|35141.4|35134.7|35129.9|190
1644270900000|2022-02-07 21:55:00|35145.2|35140.4|35136.5|35126.7|35145.2|35140.4|35132.7|35126.7|116
1644271200000|2022-02-07 22:00:00|35134.8|35125|35139.1|35129.3|35142|35132.2|35134.8|35125|0
1644271500000|2022-02-07 22:05:00|35141|35131.2|35142.1|35132.3|35143.9|35134.1|35140.7|35130.9|0
1644271800000|2022-02-07 22:10:00|35141|35131.2|35143|35133.2|35143.4|35133.6|35141|35131.2|0
1644272100000|2022-02-07 22:15:00|35141.6|35131.8|35138.3|35128.5|35141.6|35131.8|35138.3|35128.5|0
1644272400000|2022-02-07 22:20:00|35140.2|35130.4|35146.9|35137.1|35149.9|35140.1|35140.2|35130.4|0
1644272700000|2022-02-07 22:25:00|35146|35136.2|35143.7|35133.9|35148.1|35138.3|35143.7|35133.9|0
1644273000000|2022-02-07 22:30:00|35142.9|35133.1|35150.2|35140.4|35150.2|35140.4|35142.9|35133.1|0
1644273300000|2022-02-07 22:35:00|35150.3|35140.5|35151.5|35141.7|35152|35142.2|35149.1|35139.3|0
1644273600000|2022-02-07 22:40:00|35150.9|35141.1|35154.1|35144.3|35154.1|35144.3|35150.9|35141.1|0
1644273900000|2022-02-07 22:45:00|35154.5|35144.7|35157.4|35147.6|35159.2|35149.4|35154.4|35144.6|0
1644274200000|2022-02-07 22:50:00|35156.9|35147.1|35156.7|35146.9|35157|35147.2|35156.1|35146.3|0
1644274500000|2022-02-07 22:55:00|35156.6|35146.8|35156.2|35146.4|35156.6|35146.8|35155.7|35145.9|0
1644274800000|2022-02-07 23:00:00|35141.2|35136.4|35131.2|35126.4|35142.2|35137.4|35120.7|35115.9|192
1644275100000|2022-02-07 23:05:00|35130.7|35125.9|35125.7|35120.9|35132.2|35127.4|35117.7|35112.9|151
1644275400000|2022-02-07 23:10:00|35126.7|35121.9|35134.2|35129.4|35137.2|35132.4|35126.2|35121.4|39
1644275700000|2022-02-07 23:15:00|35133.7|35128.9|35139.7|35134.9|35140.7|35135.9|35132.2|35127.4|74
1644276000000|2022-02-07 23:20:00|35140.2|35135.4|35148.7|35143.9|35153.2|35148.4|35133.7|35128.9|174
1644276300000|2022-02-07 23:25:00|35148.2|35143.4|35142.2|35137.4|35149.2|35144.4|35138.7|35133.9|90
1644276600000|2022-02-07 23:30:00|35143.2|35138.4|35132.7|35127.9|35153.2|35148.4|35131.7|35126.9|138
1644276900000|2022-02-07 23:35:00|35132.2|35127.4|35133.7|35128.9|35140.7|35135.9|35129.2|35124.4|85
1644277200000|2022-02-07 23:40:00|35134.2|35129.4|35137.2|35132.4|35142.2|35137.4|35127.2|35122.4|75
1644277500000|2022-02-07 23:45:00|35137.7|35132.9|35143.2|35138.4|35147.7|35142.9|35134.7|35129.9|88
1644277800000|2022-02-07 23:50:00|35144.7|35139.9|35136.7|35131.9|35144.7|35139.9|35135.2|35130.4|57
1644278100000|2022-02-07 23:55:00|35136.2|35131.4|35145.7|35140.9|35148.2|35143.4|35132.7|35127.9|89
1644278400000|2022-02-08 00:00:00|35145.2|35140.4|35153.2|35148.4|35161.7|35156.9|35145.2|35140.4|306
1644278700000|2022-02-08 00:05:00|35155.7|35150.9|35143.7|35138.9|35155.7|35150.9|35139.7|35134.9|115
1644279000000|2022-02-08 00:10:00|35143.2|35138.4|35140.2|35135.4|35148.2|35143.4|35133.2|35128.4|120
1644279300000|2022-02-08 00:15:00|35140.7|35135.9|35151.7|35146.9|35153.2|35148.4|35139.7|35134.9|182
1644279600000|2022-02-08 00:20:00|35151.2|35146.4|35117.7|35112.9|35153.7|35148.9|35115.7|35110.9|225
1644279900000|2022-02-08 00:25:00|35117.2|35112.4|35121.7|35116.9|35131.2|35126.4|35115.2|35110.4|239
1644280200000|2022-02-08 00:30:00|35122.2|35117.4|35136.7|35131.9|35140.7|35135.9|35122.2|35117.4|110
1644280500000|2022-02-08 00:35:00|35137.2|35132.4|35131.7|35126.9|35140.7|35135.9|35123.2|35118.4|114
1644280800000|2022-02-08 00:40:00|35132.2|35127.4|35135.2|35130.4|35135.2|35130.4|35126.2|35121.4|101
1644281100000|2022-02-08 00:45:00|35135.7|35130.9|35145.7|35140.9|35147.7|35142.9|35127.7|35122.9|136
1644281400000|2022-02-08 00:50:00|35146.2|35141.4|35135.7|35130.9|35146.7|35141.9|35134.2|35129.4|80
1644281700000|2022-02-08 00:55:00|35134.7|35129.9|35138.2|35133.4|35140.2|35135.4|35134.7|35129.9|61
1644282000000|2022-02-08 01:00:00|35138.7|35133.9|35133.2|35128.4|35139.2|35134.4|35124.7|35119.9|164
1644282300000|2022-02-08 01:05:00|35133.7|35128.9|35122.7|35117.9|35138.2|35133.4|35122.2|35117.4|165
1644282600000|2022-02-08 01:10:00|35122.2|35117.4|35132.7|35127.9|35135.7|35130.9|35112.2|35107.4|227
1644282900000|2022-02-08 01:15:00|35132.2|35127.4|35137.2|35132.4|35137.7|35132.9|35129.2|35124.4|145
1644283200000|2022-02-08 01:20:00|35137.7|35132.9|35124.2|35119.4|35139.7|35134.9|35123.2|35118.4|123
1644283500000|2022-02-08 01:25:00|35124.7|35119.9|35113.2|35108.4|35125.2|35120.4|35101.7|35096.9|304
1644283800000|2022-02-08 01:30:00|35112.7|35107.9|35095.7|35090.9|35114.2|35109.4|35093.7|35088.9|241
1644284100000|2022-02-08 01:35:00|35096.2|35091.4|35117.2|35112.4|35118.2|35113.4|35096.2|35091.4|160
1644284400000|2022-02-08 01:40:00|35117.7|35112.9|35114.2|35109.4|35130.7|35125.9|35113.2|35108.4|192
1644284700000|2022-02-08 01:45:00|35113.7|35108.9|35104.2|35099.4|35117.2|35112.4|35094.7|35089.9|218
1644285000000|2022-02-08 01:50:00|35104.7|35099.9|35111.7|35106.9|35112.2|35107.4|35097.2|35092.4|323
1644285300000|2022-02-08 01:55:00|35112.2|35107.4|35106.7|35101.9|35112.2|35107.4|35103.2|35098.4|84
1644285600000|2022-02-08 02:00:00|35107.7|35102.9|35093.7|35088.9|35113.7|35108.9|35093.7|35088.9|146
1644285900000|2022-02-08 02:05:00|35094.2|35089.4|35095.7|35090.9|35097.7|35092.9|35087.2|35082.4|155
1644286200000|2022-02-08 02:10:00|35095.2|35090.4|35079.2|35074.4|35095.7|35090.9|35078.2|35073.4|343
1644286500000|2022-02-08 02:15:00|35078.7|35073.9|35068.2|35063.4|35083.2|35078.4|35066.7|35061.9|143
1644286800000|2022-02-08 02:20:00|35062.7|35057.9|35089.7|35084.9|35096.2|35091.4|35057.2|35052.4|272
1644287100000|2022-02-08 02:25:00|35090.2|35085.4|35097.7|35092.9|35099.7|35094.9|35089.2|35084.4|73
1644287400000|2022-02-08 02:30:00|35098.2|35093.4|35090.2|35085.4|35098.2|35093.4|35087.2|35082.4|81
1644287700000|2022-02-08 02:35:00|35090.7|35085.9|35094.7|35089.9|35094.7|35089.9|35087.2|35082.4|37
1644288000000|2022-02-08 02:40:00|35095.7|35090.9|35105.7|35100.9|35110.2|35105.4|35092.2|35087.4|429
1644288300000|2022-02-08 02:45:00|35105.2|35100.4|35112.7|35107.9|35117.7|35112.9|35104.2|35099.4|167
1644288600000|2022-02-08 02:50:00|35112.2|35107.4|35116.2|35111.4|35118.7|35113.9|35108.2|35103.4|52
1644288900000|2022-02-08 02:55:00|35115.7|35110.9|35118.2|35113.4|35120.7|35115.9|35115.2|35110.4|62
1644289200000|2022-02-08 03:00:00|35117.7|35112.9|35113.2|35108.4|35122.2|35117.4|35105.7|35100.9|115
1644289500000|2022-02-08 03:05:00|35113.7|35108.9|35102.7|35097.9|35117.2|35112.4|35102.2|35097.4|62
1644289800000|2022-02-08 03:10:00|35103.2|35098.4|35099.7|35094.9|35105.2|35100.4|35098.7|35093.9|114
1644290100000|2022-02-08 03:15:00|35100.2|35095.4|35105.2|35100.4|35112.2|35107.4|35099.7|35094.9|85
1644290400000|2022-02-08 03:20:00|35104.7|35099.9|35106.7|35101.9|35107.2|35102.4|35101.2|35096.4|39
1644290700000|2022-02-08 03:25:00|35106.2|35101.4|35115.7|35110.9|35120.7|35115.9|35103.2|35098.4|60
1644291000000|2022-02-08 03:30:00|35116.2|35111.4|35110.7|35105.9|35118.2|35113.4|35109.7|35104.9|68
1644291300000|2022-02-08 03:35:00|35111.2|35106.4|35118.7|35113.9|35128.2|35123.4|35110.7|35105.9|70
1644291600000|2022-02-08 03:40:00|35119.2|35114.4|35109.2|35104.4|35121.2|35116.4|35108.7|35103.9|39
1644291900000|2022-02-08 03:45:00|35109.7|35104.9|35105.7|35100.9|35109.7|35104.9|35091.2|35086.4|124
1644292200000|2022-02-08 03:50:00|35105.2|35100.4|35098.7|35093.9|35107.2|35102.4|35098.7|35093.9|51
1644292500000|2022-02-08 03:55:00|35098.2|35093.4|35101.7|35096.9|35104.2|35099.4|35096.2|35091.4|40
1644292800000|2022-02-08 04:00:00|35102.2|35097.4|35096.7|35091.9|35103.7|35098.9|35094.7|35089.9|65
1644293100000|2022-02-08 04:05:00|35097.2|35092.4|35093.7|35088.9|35098.2|35093.4|35089.2|35084.4|66
1644293400000|2022-02-08 04:10:00|35094.2|35089.4|35096.2|35091.4|35098.2|35093.4|35091.7|35086.9|64
1644293700000|2022-02-08 04:15:00|35096.7|35091.9|35095.2|35090.4|35098.2|35093.4|35091.2|35086.4|48
1644294000000|2022-02-08 04:20:00|35093.7|35088.9|35092.7|35087.9|35094.7|35089.9|35087.2|35082.4|35
1644294300000|2022-02-08 04:25:00|35092.2|35087.4|35095.2|35090.4|35100.7|35095.9|35092.2|35087.4|55
1644294600000|2022-02-08 04:30:00|35095.7|35090.9|35093.7|35088.9|35099.2|35094.4|35091.2|35086.4|48
1644294900000|2022-02-08 04:35:00|35094.2|35089.4|35095.2|35090.4|35100.7|35095.9|35092.2|35087.4|59
1644295200000|2022-02-08 04:40:00|35095.7|35090.9|35096.7|35091.9|35104.7|35099.9|35094.7|35089.9|81
1644295500000|2022-02-08 04:45:00|35095.7|35090.9|35109.7|35104.9|35110.2|35105.4|35094.7|35089.9|64
1644295800000|2022-02-08 04:50:00|35110.2|35105.4|35104.2|35099.4|35111.7|35106.9|35102.2|35097.4|65
1644296100000|2022-02-08 04:55:00|35103.7|35098.9|35111.7|35106.9|35113.2|35108.4|35098.7|35093.9|63
1644296400000|2022-02-08 05:00:00|35110.7|35105.9|35096.7|35091.9|35112.7|35107.9|35093.7|35088.9|142
1644296700000|2022-02-08 05:05:00|35096.2|35091.4|35112.2|35107.4|35113.7|35108.9|35094.2|35089.4|73
1644297000000|2022-02-08 05:10:00|35111.7|35106.9|35102.7|35097.9|35111.7|35106.9|35102.2|35097.4|75
1644297300000|2022-02-08 05:15:00|35103.2|35098.4|35089.7|35084.9|35103.7|35098.9|35088.7|35083.9|104
1644297600000|2022-02-08 05:20:00|35090.7|35085.9|35078.7|35073.9|35091.2|35086.4|35076.2|35071.4|126
1644297900000|2022-02-08 05:25:00|35077.7|35072.9|35081.2|35076.4|35086.2|35081.4|35067.7|35062.9|163
1644298200000|2022-02-08 05:30:00|35079.7|35074.9|35081.2|35076.4|35084.7|35079.9|35073.7|35068.9|213
1644298500000|2022-02-08 05:35:00|35080.7|35075.9|35066.2|35061.4|35081.2|35076.4|35065.2|35060.4|292
1644298800000|2022-02-08 05:40:00|35065.7|35060.9|35067.2|35062.4|35069.7|35064.9|35063.7|35058.9|78
1644299100000|2022-02-08 05:45:00|35066.7|35061.9|35064.7|35059.9|35069.7|35064.9|35062.2|35057.4|97
1644299400000|2022-02-08 05:50:00|35064.2|35059.4|35062.2|35057.4|35069.2|35064.4|35061.2|35056.4|121
1644299700000|2022-02-08 05:55:00|35061.7|35056.9|35071.7|35066.9|35080.2|35075.4|35061.2|35056.4|181
1644300000000|2022-02-08 06:00:00|35070.7|35065.9|35085.2|35080.4|35085.7|35080.9|35057.7|35052.9|189
1644300300000|2022-02-08 06:05:00|35085.7|35080.9|35087.2|35082.4|35092.7|35087.9|35081.2|35076.4|143
1644300600000|2022-02-08 06:10:00|35087.7|35082.9|35091.7|35086.9|35110.2|35105.4|35087.2|35082.4|209
1644300900000|2022-02-08 06:15:00|35092.7|35087.9|35090.7|35085.9|35098.2|35093.4|35088.7|35083.9|40
1644301200000|2022-02-08 06:20:00|35089.7|35084.9|35087.7|35082.9|35101.7|35096.9|35082.2|35077.4|69
1644301500000|2022-02-08 06:25:00|35088.2|35083.4|35102.7|35097.9|35106.7|35101.9|35086.7|35081.9|46
1644301800000|2022-02-08 06:30:00|35103.2|35098.4|35109.7|35104.9|35113.7|35108.9|35097.2|35092.4|106
1644302100000|2022-02-08 06:35:00|35109.2|35104.4|35115.7|35110.9|35122.2|35117.4|35107.7|35102.9|128
1644302400000|2022-02-08 06:40:00|35114.7|35109.9|35122.7|35117.9|35123.7|35118.9|35109.2|35104.4|79
1644302700000|2022-02-08 06:45:00|35122.2|35117.4|35113.2|35108.4|35129.7|35124.9|35112.7|35107.9|107
1644303000000|2022-02-08 06:50:00|35112.7|35107.9|35107.7|35102.9|35118.2|35113.4|35102.2|35097.4|75
1644303300000|2022-02-08 06:55:00|35108.2|35103.4|35104.2|35099.4|35119.2|35114.4|35102.2|35097.4|84
1644303600000|2022-02-08 07:00:00|35103.6|35100|35091.1|35087.5|35113.1|35109.5|35087.6|35084|190
1644303900000|2022-02-08 07:05:00|35090.6|35087|35110.6|35107|35114.1|35110.5|35090.1|35086.5|120
1644304200000|2022-02-08 07:10:00|35111.1|35107.5|35143.6|35140|35144.1|35140.5|35111.1|35107.5|317
1644304500000|2022-02-08 07:15:00|35144.1|35140.5|35137.1|35133.5|35145.1|35141.5|35129.6|35126|189
1644304800000|2022-02-08 07:20:00|35136.6|35133|35128.6|35125|35146.6|35143|35123.1|35119.5|188
1644305100000|2022-02-08 07:25:00|35127.6|35124|35104.6|35101|35127.6|35124|35101.6|35098|208
1644305400000|2022-02-08 07:30:00|35103.6|35100|35096.6|35093|35104.1|35100.5|35082.6|35079|447
1644305700000|2022-02-08 07:35:00|35097.1|35093.5|35088.6|35085|35099.6|35096|35080.6|35077|257
1644306000000|2022-02-08 07:40:00|35089.1|35085.5|35088.6|35085|35094.6|35091|35078.6|35075|302
1644306300000|2022-02-08 07:45:00|35088.1|35084.5|35078.6|35075|35096.6|35093|35066.6|35063|308
1644306600000|2022-02-08 07:50:00|35078.1|35074.5|35098.6|35095|35102.1|35098.5|35077.6|35074|284
1644306900000|2022-02-08 07:55:00|35099.1|35095.5|35081.6|35078|35101.1|35097.5|35079.1|35075.5|281
1644307200000|2022-02-08 08:00:00|35086.6|35083|35107.6|35104|35111.1|35107.5|35065.6|35062|787
1644307500000|2022-02-08 08:05:00|35108.1|35104.5|35099.6|35096|35111.6|35108|35093.1|35089.5|437
1644307800000|2022-02-08 08:10:00|35100.1|35096.5|35137.6|35134|35137.6|35134|35099.1|35095.5|496
1644308100000|2022-02-08 08:15:00|35136.6|35133|35138.6|35135|35143.6|35140|35122.6|35119|397
1644308400000|2022-02-08 08:20:00|35139.1|35135.5|35163.1|35159.5|35171.1|35167.5|35138.6|35135|969
1644308700000|2022-02-08 08:25:00|35162.6|35159|35169.6|35166|35170.1|35166.5|35147.1|35143.5|658
1644309000000|2022-02-08 08:30:00|35168.6|35165|35165.1|35161.5|35186.6|35183|35161.6|35158|816
1644309300000|2022-02-08 08:35:00|35164.6|35161|35174.6|35171|35187.6|35184|35155.1|35151.5|573
1644309600000|2022-02-08 08:40:00|35174.1|35170.5|35155.6|35152|35183.1|35179.5|35151.6|35148|476
1644309900000|2022-02-08 08:45:00|35155.1|35151.5|35189.6|35186|35191.6|35188|35154.6|35151|333
1644310200000|2022-02-08 08:50:00|35189.1|35185.5|35176.6|35173|35192.1|35188.5|35168.6|35165|421
1644310500000|2022-02-08 08:55:00|35177.1|35173.5|35166.6|35163|35183.6|35180|35161.6|35158|240
1644310800000|2022-02-08 09:00:00|35166.1|35162.5|35194.6|35191|35197.1|35193.5|35165.1|35161.5|377
1644311100000|2022-02-08 09:05:00|35195.1|35191.5|35205.6|35202|35206.6|35203|35176.6|35173|387
1644311400000|2022-02-08 09:10:00|35206.1|35202.5|35198.6|35195|35208.1|35204.5|35189.6|35186|483
1644311700000|2022-02-08 09:15:00|35199.1|35195.5|35209.6|35206|35215.6|35212|35198.6|35195|352
1644312000000|2022-02-08 09:20:00|35207.6|35204|35210.6|35207|35219.6|35216|35203.6|35200|444
1644312300000|2022-02-08 09:25:00|35211.1|35207.5|35205.6|35202|35219.1|35215.5|35203.6|35200|349
1644312600000|2022-02-08 09:30:00|35205.1|35201.5|35202.6|35199|35215.6|35212|35198.1|35194.5|341
1644312900000|2022-02-08 09:35:00|35203.1|35199.5|35201.6|35198|35207.6|35204|35197.1|35193.5|208
1644313200000|2022-02-08 09:40:00|35201.1|35197.5|35193.6|35190|35209.6|35206|35187.1|35183.5|273
1644313500000|2022-02-08 09:45:00|35193.1|35189.5|35208.1|35204.5|35213.1|35209.5|35191.6|35188|352
1644313800000|2022-02-08 09:50:00|35207.6|35204|35196.6|35193|35255.6|35252|35185.6|35182|2213
1644314100000|2022-02-08 09:55:00|35196.1|35192.5|35170.6|35167|35199.1|35195.5|35162.1|35158.5|713
1644314400000|2022-02-08 10:00:00|35170.1|35166.5|35153.1|35149.5|35170.1|35166.5|35145.6|35142|557
1644314700000|2022-02-08 10:05:00|35152.6|35149|35166.6|35163|35168.6|35165|35148.6|35145|315
1644315000000|2022-02-08 10:10:00|35167.1|35163.5|35155.6|35152|35174.6|35171|35155.6|35152|286
1644315300000|2022-02-08 10:15:00|35156.6|35153|35134.6|35131|35163.1|35159.5|35128.6|35125|555
1644315600000|2022-02-08 10:20:00|35135.1|35131.5|35115.1|35111.5|35141.1|35137.5|35115.1|35111.5|356
1644315900000|2022-02-08 10:25:00|35115.6|35112|35130.6|35127|35144.1|35140.5|35114.1|35110.5|431
1644316200000|2022-02-08 10:30:00|35130.1|35126.5|35137.6|35134|35146.6|35143|35126.1|35122.5|318
1644316500000|2022-02-08 10:35:00|35138.1|35134.5|35140.6|35137|35146.6|35143|35135.1|35131.5|167
1644316800000|2022-02-08 10:40:00|35140.1|35136.5|35146.6|35143|35151.6|35148|35135.6|35132|216
1644317100000|2022-02-08 10:45:00|35147.1|35143.5|35154.6|35151|35155.6|35152|35137.6|35134|284
1644317400000|2022-02-08 10:50:00|35156.6|35153|35139.6|35136|35166.6|35163|35136.6|35133|347
1644317700000|2022-02-08 10:55:00|35139.1|35135.5|35143.6|35140|35150.6|35147|35139.1|35135.5|154
1644318000000|2022-02-08 11:00:00|35144.1|35140.5|35124.6|35121|35152.6|35149|35103.6|35100|585
1644318300000|2022-02-08 11:05:00|35124.1|35120.5|35119.6|35116|35142.1|35138.5|35117.6|35114|608
1644318600000|2022-02-08 11:10:00|35120.6|35117|35116.1|35112.5|35124.6|35121|35109.6|35106|304
1644318900000|2022-02-08 11:15:00|35117.6|35114|35106.6|35103|35130.6|35127|35100.6|35097|256
1644319200000|2022-02-08 11:20:00|35106.1|35102.5|35104.1|35100.5|35123.6|35120|35098.6|35095|291
1644319500000|2022-02-08 11:25:00|35103.6|35100|35103.6|35100|35106.6|35103|35094.1|35090.5|289
1644319800000|2022-02-08 11:30:00|35103.1|35099.5|35108.1|35104.5|35121.6|35118|35101.6|35098|324
1644320100000|2022-02-08 11:35:00|35108.6|35105|35081.6|35078|35118.6|35115|35073.6|35070|552
1644320400000|2022-02-08 11:40:00|35081.1|35077.5|35090.1|35086.5|35112.6|35109|35080.6|35077|538
1644320700000|2022-02-08 11:45:00|35090.6|35087|35079.6|35076|35093.6|35090|35068.6|35065|383
1644321000000|2022-02-08 11:50:00|35079.1|35075.5|35089.6|35086|35092.1|35088.5|35075.6|35072|389
1644321300000|2022-02-08 11:55:00|35089.1|35085.5|35103.6|35100|35106.6|35103|35086.6|35083|448
1644321600000|2022-02-08 12:00:00|35100.6|35097|35084.6|35081|35103.1|35099.5|35082.1|35078.5|691
1644321900000|2022-02-08 12:05:00|35085.1|35081.5|35111.1|35107.5|35114.6|35111|35080.1|35076.5|564
1644322200000|2022-02-08 12:10:00|35110.6|35107|35117.6|35114|35121.6|35118|35102.6|35099|540
1644322500000|2022-02-08 12:15:00|35118.1|35114.5|35101.1|35097.5|35118.6|35115|35076.1|35072.5|1035
1644322800000|2022-02-08 12:20:00|35100.6|35097|35079.1|35075.5|35101.6|35098|35065.6|35062|865
1644323100000|2022-02-08 12:25:00|35078.6|35075|35094.1|35090.5|35098.6|35095|35069.6|35066|478
1644323400000|2022-02-08 12:30:00|35093.6|35090|35100.1|35096.5|35111.1|35107.5|35088.1|35084.5|643
1644323700000|2022-02-08 12:35:00|35099.6|35096|35099.6|35096|35105.6|35102|35087.6|35084|412
1644324000000|2022-02-08 12:40:00|35099.1|35095.5|35088.1|35084.5|35099.1|35095.5|35081.6|35078|455
1644324300000|2022-02-08 12:45:00|35086.1|35082.5|35096.6|35093|35104.1|35100.5|35081.6|35078|536
1644324600000|2022-02-08 12:50:00|35097.1|35093.5|35094.6|35091|35103.1|35099.5|35084.1|35080.5|324
1644324900000|2022-02-08 12:55:00|35095.1|35091.5|35105.6|35102|35113.1|35109.5|35088.6|35085|501
1644325200000|2022-02-08 13:00:00|35106.1|35102.5|35116.6|35113|35124.6|35121|35103.1|35099.5|527
1644325500000|2022-02-08 13:05:00|35116.1|35112.5|35131.6|35128|35143.6|35140|35112.6|35109|851
1644325800000|2022-02-08 13:10:00|35132.1|35128.5|35144.6|35141|35148.6|35145|35126.6|35123|607
1644326100000|2022-02-08 13:15:00|35145.1|35141.5|35142.1|35138.5|35151.1|35147.5|35131.6|35128|467
1644326400000|2022-02-08 13:20:00|35142.6|35139|35143.1|35139.5|35147.6|35144|35135.6|35132|406
1644326700000|2022-02-08 13:25:00|35142.6|35139|35140.6|35137|35150.6|35147|35136.1|35132.5|406
1644327000000|2022-02-08 13:30:00|35141.1|35137.5|35140.6|35137|35155.6|35152|35131.1|35127.5|628
1644327300000|2022-02-08 13:35:00|35141.1|35137.5|35136.6|35133|35149.1|35145.5|35134.1|35130.5|264
1644327600000|2022-02-08 13:40:00|35137.1|35133.5|35141.6|35138|35148.1|35144.5|35125.1|35121.5|579
1644327900000|2022-02-08 13:45:00|35141.1|35137.5|35140.6|35137|35148.6|35145|35136.1|35132.5|443
1644328200000|2022-02-08 13:50:00|35140.1|35136.5|35155.1|35151.5|35161.1|35157.5|35131.6|35128|844
1644328500000|2022-02-08 13:55:00|35154.6|35151|35170.1|35166.5|35179.6|35176|35151.1|35147.5|821
1644328800000|2022-02-08 14:00:00|35168.6|35165|35174.6|35171|35182.6|35179|35164.1|35160.5|608
1644329100000|2022-02-08 14:05:00|35175.1|35171.5|35174.1|35170.5|35177.6|35174|35166.1|35162.5|425
1644329400000|2022-02-08 14:10:00|35174.6|35171|35166.6|35163|35189.1|35185.5|35165.1|35161.5|601
1644329700000|2022-02-08 14:15:00|35167.1|35163.5|35172.6|35169|35174.1|35170.5|35157.6|35154|638
1644330000000|2022-02-08 14:20:00|35173.1|35169.5|35181.1|35177.5|35183.6|35180|35165.1|35161.5|419
1644330300000|2022-02-08 14:25:00|35181.6|35178|35170.1|35166.5|35189.6|35186|35162.6|35159|1197
1644330600000|2022-02-08 14:30:00|35169.5|35167.1|35182|35179.6|35213.5|35211.1|35157|35154.6|5639
1644330900000|2022-02-08 14:35:00|35182.5|35180.1|35189|35186.6|35211.5|35209.1|35158.5|35156.1|3672
1644331200000|2022-02-08 14:40:00|35188|35185.6|35177|35174.6|35199.5|35197.1|35158.5|35156.1|2802
1644331500000|2022-02-08 14:45:00|35177.5|35175.1|35183|35180.6|35225.5|35223.1|35175.5|35173.1|3806
1644331800000|2022-02-08 14:50:00|35182.5|35180.1|35196|35193.6|35219.5|35217.1|35150.5|35148.1|3833
1644332100000|2022-02-08 14:55:00|35195.5|35193.1|35177|35174.6|35212.5|35210.1|35172.5|35170.1|2503
1644332400000|2022-02-08 15:00:00|35176.5|35174.1|35108.5|35106.1|35176.5|35174.1|35088.5|35086.1|4172
1644332700000|2022-02-08 15:05:00|35108|35105.6|35171|35168.6|35185|35182.6|35098.5|35096.1|2736
1644333000000|2022-02-08 15:10:00|35171.5|35169.1|35190|35187.6|35195|35192.6|35166.5|35164.1|2077
1644333300000|2022-02-08 15:15:00|35188.5|35186.1|35195.5|35193.1|35219.5|35217.1|35178|35175.6|2393
1644333600000|2022-02-08 15:20:00|35195|35192.6|35213|35210.6|35219|35216.6|35189|35186.6|1685
1644333900000|2022-02-08 15:25:00|35212.5|35210.1|35194|35191.6|35228.5|35226.1|35174|35171.6|2224
1644334200000|2022-02-08 15:30:00|35194.5|35192.1|35189|35186.6|35223.5|35221.1|35183|35180.6|1706
1644334500000|2022-02-08 15:35:00|35188.5|35186.1|35192.5|35190.1|35219|35216.6|35154|35151.6|2174
1644334800000|2022-02-08 15:40:00|35193|35190.6|35175|35172.6|35197|35194.6|35155.5|35153.1|1355
1644335100000|2022-02-08 15:45:00|35174|35171.6|35228.5|35226.1|35246.5|35244.1|35174|35171.6|2618
1644335400000|2022-02-08 15:50:00|35229|35226.6|35219|35216.6|35247|35244.6|35217.5|35215.1|1547
1644335700000|2022-02-08 15:55:00|35218.5|35216.1|35224|35221.6|35243.5|35241.1|35208|35205.6|1400
1644336000000|2022-02-08 16:00:00|35223.5|35221.1|35298|35295.6|35299|35296.6|35220|35217.6|2393
1644336300000|2022-02-08 16:05:00|35298.5|35296.1|35289|35286.6|35310|35307.6|35271.5|35269.1|1696
1644336600000|2022-02-08 16:10:00|35288.5|35286.1|35307|35304.6|35307|35304.6|35274.5|35272.1|1149
1644336900000|2022-02-08 16:15:00|35307.5|35305.1|35308|35305.6|35326.5|35324.1|35295|35292.6|1827
1644337200000|2022-02-08 16:20:00|35308.5|35306.1|35289.5|35287.1|35316.5|35314.1|35278|35275.6|1155
1644337500000|2022-02-08 16:25:00|35290|35287.6|35303|35300.6|35310.5|35308.1|35283|35280.6|790
1644337800000|2022-02-08 16:30:00|35304|35301.6|35365.5|35363.1|35374.5|35372.1|35304|35301.6|3015
1644338100000|2022-02-08 16:35:00|35365|35362.6|35382|35379.6|35386.5|35384.1|35350.5|35348.1|1339
1644338400000|2022-02-08 16:40:00|35381.5|35379.1|35395|35392.6|35397.5|35395.1|35380|35377.6|1125
1644338700000|2022-02-08 16:45:00|35395.5|35393.1|35385.5|35383.1|35407|35404.6|35383.5|35381.1|967
1644339000000|2022-02-08 16:50:00|35386|35383.6|35392|35389.6|35401.5|35399.1|35379.5|35377.1|1346
1644339300000|2022-02-08 16:55:00|35392.5|35390.1|35400|35397.6|35414|35411.6|35390.5|35388.1|760
1644339600000|2022-02-08 17:00:00|35400.5|35398.1|35399.5|35397.1|35424.5|35422.1|35396.5|35394.1|1034
1644339900000|2022-02-08 17:05:00|35398.5|35396.1|35380.5|35378.1|35400|35397.6|35372.5|35370.1|1135
1644340200000|2022-02-08 17:10:00|35382|35379.6|35374.5|35372.1|35398|35395.6|35373.5|35371.1|871
1644340500000|2022-02-08 17:15:00|35375|35372.6|35362.5|35360.1|35383|35380.6|35362.5|35360.1|824
1644340800000|2022-02-08 17:20:00|35363|35360.6|35388|35385.6|35394|35391.6|35359.5|35357.1|759
1644341100000|2022-02-08 17:25:00|35388.5|35386.1|35390.5|35388.1|35396|35393.6|35382.5|35380.1|451
1644341400000|2022-02-08 17:30:00|35390|35387.6|35423.5|35421.1|35424.5|35422.1|35390|35387.6|960
1644341700000|2022-02-08 17:35:00|35424|35421.6|35438.5|35436.1|35444|35441.6|35417.5|35415.1|838
1644342000000|2022-02-08 17:40:00|35439.2|35436.8|35445.2|35442.8|35460.7|35458.3|35438.7|35436.3|1394
1644342300000|2022-02-08 17:45:00|35445.7|35443.3|35437.7|35435.3|35456.7|35454.3|35431.2|35428.8|808
1644342600000|2022-02-08 17:50:00|35437.2|35434.8|35440.7|35438.3|35451.2|35448.8|35434.2|35431.8|642
1644342900000|2022-02-08 17:55:00|35441.2|35438.8|35433.2|35430.8|35443.2|35440.8|35428.2|35425.8|637
1644343200000|2022-02-08 18:00:00|35433.7|35431.3|35440.2|35437.8|35444.2|35441.8|35426.2|35423.8|671
1644343500000|2022-02-08 18:05:00|35439.7|35437.3|35431.2|35428.8|35450.2|35447.8|35428.2|35425.8|682
1644343800000|2022-02-08 18:10:00|35431.7|35429.3|35441.7|35439.3|35444.7|35442.3|35424.2|35421.8|534
1644344100000|2022-02-08 18:15:00|35442.2|35439.8|35432.2|35429.8|35442.2|35439.8|35409.7|35407.3|1162
1644344400000|2022-02-08 18:20:00|35431.7|35429.3|35420.7|35418.3|35441.2|35438.8|35419.2|35416.8|453
1644344700000|2022-02-08 18:25:00|35421.2|35418.8|35411.7|35409.3|35421.2|35418.8|35396.2|35393.8|834
1644345000000|2022-02-08 18:30:00|35412.2|35409.8|35446.7|35444.3|35449.2|35446.8|35409.2|35406.8|1229
1644345300000|2022-02-08 18:35:00|35447.2|35444.8|35448.7|35446.3|35465.2|35462.8|35441.7|35439.3|1373
1644345600000|2022-02-08 18:40:00|35448.2|35445.8|35434.7|35432.3|35454.2|35451.8|35428.2|35425.8|600
1644345900000|2022-02-08 18:45:00|35435.2|35432.8|35443.2|35440.8|35444.2|35441.8|35422.7|35420.3|567
1644346200000|2022-02-08 18:50:00|35442.7|35440.3|35434.2|35431.8|35442.7|35440.3|35414.7|35412.3|710
1644346500000|2022-02-08 18:55:00|35435.2|35432.8|35459.2|35456.8|35463.2|35460.8|35432.2|35429.8|720
1644346800000|2022-02-08 19:00:00|35458.7|35456.3|35462.7|35460.3|35462.7|35460.3|35443.7|35441.3|694
1644347100000|2022-02-08 19:05:00|35463.2|35460.8|35450.7|35448.3|35468.2|35465.8|35449.2|35446.8|698
1644347400000|2022-02-08 19:10:00|35450.2|35447.8|35431.7|35429.3|35451.7|35449.3|35429.2|35426.8|725
1644347700000|2022-02-08 19:15:00|35432.2|35429.8|35413.7|35411.3|35439.2|35436.8|35400.7|35398.3|981
1644348000000|2022-02-08 19:20:00|35412.7|35410.3|35367.2|35364.8|35415.7|35413.3|35351.2|35348.8|1728
1644348300000|2022-02-08 19:25:00|35367.7|35365.3|35357.7|35355.3|35372.7|35370.3|35343.2|35340.8|1087
1644348600000|2022-02-08 19:30:00|35357.2|35354.8|35377.7|35375.3|35380.7|35378.3|35348.2|35345.8|1245
1644348900000|2022-02-08 19:35:00|35377.2|35374.8|35306.2|35303.8|35381.7|35379.3|35296.7|35294.3|2645
1644349200000|2022-02-08 19:40:00|35306.7|35304.3|35310.2|35307.8|35327.7|35325.3|35295.2|35292.8|1394
1644349500000|2022-02-08 19:45:00|35308.7|35306.3|35307.7|35305.3|35319.2|35316.8|35283.2|35280.8|1672
1644349800000|2022-02-08 19:50:00|35308.2|35305.8|35344.7|35342.3|35345.2|35342.8|35299.7|35297.3|1209
1644350100000|2022-02-08 19:55:00|35344.2|35341.8|35326.7|35324.3|35346.7|35344.3|35310.7|35308.3|1096
1644350400000|2022-02-08 20:00:00|35327.7|35325.3|35335.2|35332.8|35343.2|35340.8|35293.7|35291.3|1551
1644350700000|2022-02-08 20:05:00|35333.7|35331.3|35351.7|35349.3|35357.7|35355.3|35312.2|35309.8|1130
1644351000000|2022-02-08 20:10:00|35351.2|35348.8|35447.7|35445.3|35456.2|35453.8|35349.2|35346.8|2322
1644351300000|2022-02-08 20:15:00|35446.7|35444.3|35444.7|35442.3|35475.7|35473.3|35439.2|35436.8|2107
1644351600000|2022-02-08 20:20:00|35443.4|35441|35436.4|35434|35458.4|35456|35421.9|35419.5|1369
1644351900000|2022-02-08 20:25:00|35436.9|35434.5|35433.4|35431|35442.9|35440.5|35409.9|35407.5|1166
1644352200000|2022-02-08 20:30:00|35432.4|35430|35471.9|35469.5|35487.4|35485|35421.4|35419|1741
1644352500000|2022-02-08 20:35:00|35471.4|35469|35454.4|35452|35473.4|35471|35431.4|35429|1342
1644352800000|2022-02-08 20:40:00|35453.9|35451.5|35456.9|35454.5|35493.9|35491.5|35452.9|35450.5|1510
1644353100000|2022-02-08 20:45:00|35456.4|35454|35468.9|35466.5|35485.4|35483|35431.9|35429.5|1389
1644353400000|2022-02-08 20:50:00|35468.4|35466|35512.9|35510.5|35522.4|35520|35440.4|35438|3109
1644353700000|2022-02-08 20:55:00|35514.4|35512|35466.4|35464|35548.4|35546|35454.4|35452|4208
1644354000000|2022-02-08 21:00:00|35466.9|35464.5|35493.6|35488.8|35498.6|35493.8|35459.6|35454.8|989
1644354300000|2022-02-08 21:05:00|35495.1|35490.3|35516.6|35511.8|35524.6|35519.8|35494.1|35489.3|509
1644354600000|2022-02-08 21:10:00|35514.1|35509.3|35485.6|35480.8|35518.6|35513.8|35485.6|35480.8|518
1644354900000|2022-02-08 21:15:00|35487.1|35482.3|35501.1|35496.3|35507.1|35502.3|35485.6|35480.8|347
1644355200000|2022-02-08 21:20:00|35499.6|35494.8|35504.1|35499.3|35506.1|35501.3|35498.1|35493.3|113
1644355500000|2022-02-08 21:25:00|35503.6|35498.8|35505.6|35500.8|35506.6|35501.8|35500.6|35495.8|52
1644355800000|2022-02-08 21:30:00|35504.1|35499.3|35507.1|35502.3|35511.6|35506.8|35500.1|35495.3|178
1644356100000|2022-02-08 21:35:00|35506.6|35501.8|35506.1|35501.3|35507.1|35502.3|35503.6|35498.8|120
1644356400000|2022-02-08 21:40:00|35505.6|35500.8|35498.6|35493.8|35507.1|35502.3|35498.1|35493.3|116
1644356700000|2022-02-08 21:45:00|35498.1|35493.3|35498.6|35493.8|35505.6|35500.8|35498.1|35493.3|90
1644357000000|2022-02-08 21:50:00|35498.1|35493.3|35496.6|35491.8|35502.6|35497.8|35496.1|35491.3|153
1644357300000|2022-02-08 21:55:00|35497.1|35492.3|35504.6|35494.8|35505.6|35500.8|35495.6|35490.8|202
1644357600000|2022-02-08 22:00:00|35504.1|35494.3|35503.6|35493.8|35506.7|35496.9|35503.6|35493.8|0
1644357900000|2022-02-08 22:05:00|35503.5|35493.7|35500.4|35490.6|35503.6|35493.8|35500.4|35490.6|0
1644358200000|2022-02-08 22:10:00|35502.1|35492.3|35503|35493.2|35503|35493.2|35499.9|35490.1|0
1644358500000|2022-02-08 22:15:00|35502.5|35492.7|35499.3|35489.5|35502.5|35492.7|35498.1|35488.3|0
1644358800000|2022-02-08 22:20:00|35499.4|35489.6|35499.1|35489.3|35500.8|35491|35499.1|35489.3|0
1644359100000|2022-02-08 22:25:00|35499.2|35489.4|35497.9|35488.1|35499.3|35489.5|35496.6|35486.8|0
1644359400000|2022-02-08 22:30:00|35497.8|35488|35499.1|35489.3|35500.1|35490.3|35497.7|35487.9|0
1644359700000|2022-02-08 22:35:00|35499.5|35489.7|35501.1|35491.3|35502|35492.2|35498.1|35488.3|0
1644360000000|2022-02-08 22:40:00|35502|35492.2|35500|35490.2|35502.8|35493|35499.6|35489.8|0
1644360300000|2022-02-08 22:45:00|35499.9|35490.1|35500.2|35490.4|35501.9|35492.1|35499.9|35490.1|0
1644360600000|2022-02-08 22:50:00|35500.4|35490.6|35501.5|35491.7|35501.9|35492.1|35499.8|35490|0
1644360900000|2022-02-08 22:55:00|35501.7|35491.9|35501.3|35491.5|35502.7|35492.9|35501.3|35491.5|0
1644361200000|2022-02-08 23:00:00|35511.6|35506.8|35510.6|35505.8|35521.6|35516.8|35497.6|35492.8|338
1644361500000|2022-02-08 23:05:00|35511.1|35506.3|35517.6|35512.8|35521.6|35516.8|35508.1|35503.3|176
1644361800000|2022-02-08 23:10:00|35519.1|35514.3|35514.1|35509.3|35522.6|35517.8|35513.6|35508.8|70
1644362100000|2022-02-08 23:15:00|35513.6|35508.8|35513.1|35508.3|35519.6|35514.8|35506.1|35501.3|92
1644362400000|2022-02-08 23:20:00|35513.6|35508.8|35533.6|35528.8|35534.1|35529.3|35513.6|35508.8|125
1644362700000|2022-02-08 23:25:00|35533.1|35528.3|35534.1|35529.3|35547.6|35542.8|35526.6|35521.8|334
1644363000000|2022-02-08 23:30:00|35534.6|35529.8|35529.1|35524.3|35537.6|35532.8|35525.1|35520.3|107
1644363300000|2022-02-08 23:35:00|35528.6|35523.8|35520.6|35515.8|35528.6|35523.8|35517.6|35512.8|105
1644363600000|2022-02-08 23:40:00|35519.6|35514.8|35535.6|35530.8|35537.6|35532.8|35519.6|35514.8|125
1644363900000|2022-02-08 23:45:00|35535.1|35530.3|35523.1|35518.3|35538.1|35533.3|35522.1|35517.3|88
1644364200000|2022-02-08 23:50:00|35523.6|35518.8|35541.6|35536.8|35545.6|35540.8|35521.1|35516.3|147
1644364500000|2022-02-08 23:55:00|35540.6|35535.8|35540.6|35535.8|35542.6|35537.8|35533.6|35528.8|85
1644364800000|2022-02-09 00:00:00|35543.1|35538.3|35539.6|35534.8|35547.1|35542.3|35524.6|35519.8|242
1644365100000|2022-02-09 00:05:00|35542.1|35537.3|35549.1|35544.3|35557.6|35552.8|35542.1|35537.3|288
1644365400000|2022-02-09 00:10:00|35549.6|35544.8|35538.1|35533.3|35551.1|35546.3|35532.6|35527.8|105
1644365700000|2022-02-09 00:15:00|35537.6|35532.8|35530.6|35525.8|35538.6|35533.8|35527.1|35522.3|158
1644366000000|2022-02-09 00:20:00|35528.6|35523.8|35520.6|35515.8|35536.6|35531.8|35516.1|35511.3|199
1644366300000|2022-02-09 00:25:00|35521.1|35516.3|35515.6|35510.8|35526.6|35521.8|35514.6|35509.8|222
1644366600000|2022-02-09 00:30:00|35515.1|35510.3|35510.6|35505.8|35515.1|35510.3|35500.1|35495.3|460
1644366900000|2022-02-09 00:35:00|35510.1|35505.3|35514.1|35509.3|35516.6|35511.8|35507.6|35502.8|104
1644367200000|2022-02-09 00:40:00|35513.6|35508.8|35512.6|35507.8|35514.1|35509.3|35507.6|35502.8|89
1644367500000|2022-02-09 00:45:00|35512.1|35507.3|35523.6|35518.8|35524.6|35519.8|35510.6|35505.8|119
1644367800000|2022-02-09 00:50:00|35523.1|35518.3|35520.6|35515.8|35524.1|35519.3|35511.1|35506.3|145
1644368100000|2022-02-09 00:55:00|35519.1|35514.3|35507.1|35502.3|35521.6|35516.8|35504.6|35499.8|85
1644368400000|2022-02-09 01:00:00|35507.6|35502.8|35498.6|35493.8|35507.6|35502.8|35494.1|35489.3|280
1644368700000|2022-02-09 01:05:00|35499.1|35494.3|35513.1|35508.3|35516.1|35511.3|35497.1|35492.3|128
1644369000000|2022-02-09 01:10:00|35513.6|35508.8|35512.6|35507.8|35518.6|35513.8|35511.1|35506.3|76
1644369300000|2022-02-09 01:15:00|35512.1|35507.3|35505.6|35500.8|35518.1|35513.3|35502.6|35497.8|68
1644369600000|2022-02-09 01:20:00|35506.1|35501.3|35503.1|35498.3|35506.6|35501.8|35500.6|35495.8|43
1644369900000|2022-02-09 01:25:00|35503.6|35498.8|35514.6|35509.8|35515.1|35510.3|35503.6|35498.8|68
1644370200000|2022-02-09 01:30:00|35514.1|35509.3|35518.1|35513.3|35529.6|35524.8|35514.1|35509.3|191
1644370500000|2022-02-09 01:35:00|35517.6|35512.8|35527.1|35522.3|35527.6|35522.8|35511.6|35506.8|83
1644370800000|2022-02-09 01:40:00|35526.1|35521.3|35539.6|35534.8|35545.1|35540.3|35524.6|35519.8|276
1644371100000|2022-02-09 01:45:00|35540.1|35535.3|35536.6|35531.8|35546.1|35541.3|35532.6|35527.8|117
1644371400000|2022-02-09 01:50:00|35537.1|35532.3|35519.1|35514.3|35538.6|35533.8|35518.6|35513.8|99
1644371700000|2022-02-09 01:55:00|35519.6|35514.8|35515.6|35510.8|35523.6|35518.8|35514.6|35509.8|39
1644372000000|2022-02-09 02:00:00|35516.1|35511.3|35520.6|35515.8|35525.1|35520.3|35514.6|35509.8|179
1644372300000|2022-02-09 02:05:00|35521.1|35516.3|35516.6|35511.8|35524.1|35519.3|35510.1|35505.3|175
1644372600000|2022-02-09 02:10:00|35516.1|35511.3|35515.6|35510.8|35519.1|35514.3|35513.6|35508.8|37
1644372900000|2022-02-09 02:15:00|35515.1|35510.3|35517.1|35512.3|35519.6|35514.8|35514.1|35509.3|16
1644373200000|2022-02-09 02:20:00|35517.6|35512.8|35519.1|35514.3|35519.6|35514.8|35516.1|35511.3|64
1644373500000|2022-02-09 02:25:00|35518.6|35513.8|35512.6|35507.8|35519.6|35514.8|35512.6|35507.8|44
1644373800000|2022-02-09 02:30:00|35513.1|35508.3|35514.6|35509.8|35515.1|35510.3|35506.6|35501.8|140
1644374100000|2022-02-09 02:35:00|35514.1|35509.3|35509.6|35504.8|35515.1|35510.3|35508.1|35503.3|63
1644374400000|2022-02-09 02:40:00|35509.1|35504.3|35512.6|35507.8|35515.6|35510.8|35509.1|35504.3|98
1644374700000|2022-02-09 02:45:00|35513.6|35508.8|35512.6|35507.8|35518.6|35513.8|35511.6|35506.8|87
1644375000000|2022-02-09 02:50:00|35512.1|35507.3|35517.1|35512.3|35517.6|35512.8|35511.6|35506.8|23
1644375300000|2022-02-09 02:55:00|35516.6|35511.8|35520.1|35515.3|35520.6|35515.8|35516.1|35511.3|44
1644375600000|2022-02-09 03:00:00|35519.6|35514.8|35524.6|35519.8|35525.1|35520.3|35519.6|35514.8|52
1644375900000|2022-02-09 03:05:00|35524.1|35519.3|35534.6|35529.8|35537.1|35532.3|35522.1|35517.3|177
1644376200000|2022-02-09 03:10:00|35535.1|35530.3|35532.1|35527.3|35537.6|35532.8|35531.1|35526.3|25
1644376500000|2022-02-09 03:15:00|35532.6|35527.8|35536.6|35531.8|35536.6|35531.8|35529.6|35524.8|35
1644376800000|2022-02-09 03:20:00|35537.1|35532.3|35533.6|35528.8|35540.1|35535.3|35532.1|35527.3|76
1644377100000|2022-02-09 03:25:00|35533.1|35528.3|35538.6|35533.8|35539.6|35534.8|35530.6|35525.8|66
1644377400000|2022-02-09 03:30:00|35539.1|35534.3|35574.6|35569.8|35575.1|35570.3|35537.6|35532.8|689
1644377700000|2022-02-09 03:35:00|35574.1|35569.3|35566.1|35561.3|35575.1|35570.3|35564.6|35559.8|89
1644378000000|2022-02-09 03:40:00|35565.6|35560.8|35563.6|35558.8|35568.1|35563.3|35562.1|35557.3|93
1644378300000|2022-02-09 03:45:00|35564.1|35559.3|35566.6|35561.8|35569.6|35564.8|35560.6|35555.8|112
1644378600000|2022-02-09 03:50:00|35566.1|35561.3|35570.6|35565.8|35572.1|35567.3|35564.1|35559.3|44
1644378900000|2022-02-09 03:55:00|35570.1|35565.3|35564.6|35559.8|35570.1|35565.3|35564.1|35559.3|34
1644379200000|2022-02-09 04:00:00|35564.1|35559.3|35571.6|35566.8|35571.6|35566.8|35562.6|35557.8|82
1644379500000|2022-02-09 04:05:00|35572.1|35567.3|35591.6|35586.8|35596.6|35591.8|35570.6|35565.8|396
1644379800000|2022-02-09 04:10:00|35591.1|35586.3|35577.6|35572.8|35591.1|35586.3|35572.6|35567.8|187
1644380100000|2022-02-09 04:15:00|35578.1|35573.3|35582.6|35577.8|35589.6|35584.8|35577.6|35572.8|111
1644380400000|2022-02-09 04:20:00|35583.1|35578.3|35591.6|35586.8|35592.6|35587.8|35581.1|35576.3|85
1644380700000|2022-02-09 04:25:00|35591.1|35586.3|35579.1|35574.3|35591.1|35586.3|35579.1|35574.3|79
1644381000000|2022-02-09 04:30:00|35578.6|35573.8|35574.1|35569.3|35580.1|35575.3|35574.1|35569.3|109
1644381300000|2022-02-09 04:35:00|35575.6|35570.8|35580.6|35575.8|35581.1|35576.3|35570.1|35565.3|98
1644381600000|2022-02-09 04:40:00|35580.1|35575.3|35583.6|35578.8|35585.6|35580.8|35578.1|35573.3|41
1644381900000|2022-02-09 04:45:00|35583.1|35578.3|35588.6|35583.8|35592.1|35587.3|35582.1|35577.3|99
1644382200000|2022-02-09 04:50:00|35589.1|35584.3|35597.6|35592.8|35598.1|35593.3|35588.6|35583.8|62
1644382500000|2022-02-09 04:55:00|35598.1|35593.3|35606.6|35601.8|35610.1|35605.3|35597.1|35592.3|213
1644382800000|2022-02-09 05:00:00|35607.1|35602.3|35606.6|35601.8|35607.6|35602.8|35600.6|35595.8|110
1644383100000|2022-02-09 05:05:00|35606.1|35601.3|35616.6|35611.8|35618.6|35613.8|35606.1|35601.3|210
1644383400000|2022-02-09 05:10:00|35616.1|35611.3|35603.6|35598.8|35616.1|35611.3|35601.6|35596.8|98
1644383700000|2022-02-09 05:15:00|35603.1|35598.3|35602.6|35597.8|35608.6|35603.8|35601.6|35596.8|45
1644384000000|2022-02-09 05:20:00|35602.1|35597.3|35600.1|35595.3|35604.6|35599.8|35598.6|35593.8|54
1644384300000|2022-02-09 05:25:00|35600.6|35595.8|35608.6|35603.8|35609.1|35604.3|35599.6|35594.8|90
1644384600000|2022-02-09 05:30:00|35608.1|35603.3|35599.6|35594.8|35608.1|35603.3|35597.6|35592.8|125
1644384900000|2022-02-09 05:35:00|35600.1|35595.3|35600.6|35595.8|35605.1|35600.3|35595.1|35590.3|87
1644385200000|2022-02-09 05:40:00|35600.1|35595.3|35619.1|35614.3|35619.1|35614.3|35597.1|35592.3|319
1644385500000|2022-02-09 05:45:00|35619.6|35614.8|35608.6|35603.8|35628.6|35623.8|35608.6|35603.8|502
1644385800000|2022-02-09 05:50:00|35609.1|35604.3|35599.6|35594.8|35614.6|35609.8|35597.6|35592.8|168
1644386100000|2022-02-09 05:55:00|35598.6|35593.8|35591.6|35586.8|35605.6|35600.8|35591.6|35586.8|119
1644386400000|2022-02-09 06:00:00|35591.1|35586.3|35598.6|35593.8|35601.1|35596.3|35591.1|35586.3|115
1644386700000|2022-02-09 06:05:00|35599.6|35594.8|35591.1|35586.3|35603.1|35598.3|35590.6|35585.8|144
1644387000000|2022-02-09 06:10:00|35590.6|35585.8|35587.1|35582.3|35594.1|35589.3|35580.1|35575.3|159
1644387300000|2022-02-09 06:15:00|35586.6|35581.8|35588.6|35583.8|35594.6|35589.8|35585.1|35580.3|64
1644387600000|2022-02-09 06:20:00|35589.1|35584.3|35586.6|35581.8|35589.6|35584.8|35581.6|35576.8|66
1644387900000|2022-02-09 06:25:00|35587.1|35582.3|35584.6|35579.8|35593.6|35588.8|35582.6|35577.8|57
1644388200000|2022-02-09 06:30:00|35584.1|35579.3|35595.6|35590.8|35595.6|35590.8|35584.1|35579.3|66
1644388500000|2022-02-09 06:35:00|35596.1|35591.3|35597.1|35592.3|35602.6|35597.8|35593.6|35588.8|293
1644388800000|2022-02-09 06:40:00|35597.6|35592.8|35591.6|35586.8|35599.1|35594.3|35589.6|35584.8|65
1644389100000|2022-02-09 06:45:00|35589.6|35584.8|35576.6|35571.8|35591.1|35586.3|35576.6|35571.8|113
1644389400000|2022-02-09 06:50:00|35577.1|35572.3|35582.6|35577.8|35583.6|35578.8|35573.1|35568.3|133
1644389700000|2022-02-09 06:55:00|35582.1|35577.3|35572.6|35567.8|35584.6|35579.8|35572.6|35567.8|104
1644390000000|2022-02-09 07:00:00|35572|35568.4|35580|35576.4|35590.5|35586.9|35570|35566.4|242
1644390300000|2022-02-09 07:05:00|35579.5|35575.9|35579|35575.4|35580.5|35576.9|35570.5|35566.9|149
1644390600000|2022-02-09 07:10:00|35579.5|35575.9|35574|35570.4|35586.5|35582.9|35571|35567.4|136
1644390900000|2022-02-09 07:15:00|35574.5|35570.9|35557|35553.4|35578.5|35574.9|35555|35551.4|256
1644391200000|2022-02-09 07:20:00|35556.5|35552.9|35565|35561.4|35570|35566.4|35555|35551.4|195
1644391500000|2022-02-09 07:25:00|35564.5|35560.9|35571.5|35567.9|35574.5|35570.9|35555|35551.4|353
1644391800000|2022-02-09 07:30:00|35571|35567.4|35574.5|35570.9|35576.5|35572.9|35557.5|35553.9|193
1644392100000|2022-02-09 07:35:00|35574|35570.4|35541|35537.4|35575|35571.4|35536|35532.4|355
1644392400000|2022-02-09 07:40:00|35541.5|35537.9|35542|35538.4|35543|35539.4|35525|35521.4|489
1644392700000|2022-02-09 07:45:00|35541.5|35537.9|35536|35532.4|35547|35543.4|35530|35526.4|268
1644393000000|2022-02-09 07:50:00|35535.5|35531.9|35541|35537.4|35542.5|35538.9|35532|35528.4|176
1644393300000|2022-02-09 07:55:00|35541.5|35537.9|35548|35544.4|35549|35545.4|35537.5|35533.9|207
1644393600000|2022-02-09 08:00:00|35545.5|35541.9|35547|35543.4|35570|35566.4|35540|35536.4|1112
1644393900000|2022-02-09 08:05:00|35548|35544.4|35547|35543.4|35562|35558.4|35529|35525.4|508
1644394200000|2022-02-09 08:10:00|35547.5|35543.9|35551|35547.4|35560.5|35556.9|35537|35533.4|371
1644394500000|2022-02-09 08:15:00|35552|35548.4|35557|35553.4|35567.5|35563.9|35548|35544.4|482
1644394800000|2022-02-09 08:20:00|35558|35554.4|35557|35553.4|35569.5|35565.9|35549|35545.4|356
1644395100000|2022-02-09 08:25:00|35556.5|35552.9|35548|35544.4|35566.5|35562.9|35532.5|35528.9|547
1644395400000|2022-02-09 08:30:00|35548.5|35544.9|35567|35563.4|35568.5|35564.9|35532|35528.4|375
1644395700000|2022-02-09 08:35:00|35566.5|35562.9|35588|35584.4|35589.5|35585.9|35564|35560.4|605
1644396000000|2022-02-09 08:40:00|35588.5|35584.9|35606|35602.4|35607.5|35603.9|35586|35582.4|908
1644396300000|2022-02-09 08:45:00|35606.5|35602.9|35659|35655.4|35659|35655.4|35606|35602.4|1818
1644396600000|2022-02-09 08:50:00|35659.5|35655.9|35659|35655.4|35667|35663.4|35649|35645.4|895
1644396900000|2022-02-09 08:55:00|35659.5|35655.9|35646|35642.4|35666|35662.4|35645.5|35641.9|495
1644397200000|2022-02-09 09:00:00|35647|35643.4|35640|35636.4|35658.5|35654.9|35637.5|35633.9|652
1644397500000|2022-02-09 09:05:00|35639.5|35635.9|35669|35665.4|35670.5|35666.9|35639.5|35635.9|577
1644397800000|2022-02-09 09:10:00|35669.5|35665.9|35675|35671.4|35679|35675.4|35663|35659.4|651
1644398100000|2022-02-09 09:15:00|35674.5|35670.9|35674|35670.4|35676|35672.4|35659.5|35655.9|408
1644398400000|2022-02-09 09:20:00|35676|35672.4|35670|35666.4|35680|35676.4|35664|35660.4|342
1644398700000|2022-02-09 09:25:00|35670.5|35666.9|35661|35657.4|35672|35668.4|35659|35655.4|246
1644399000000|2022-02-09 09:30:00|35659|35655.4|35671|35667.4|35676|35672.4|35657|35653.4|338
1644399300000|2022-02-09 09:35:00|35671.5|35667.9|35664|35660.4|35677|35673.4|35658|35654.4|260
1644399600000|2022-02-09 09:40:00|35663.5|35659.9|35661|35657.4|35671.5|35667.9|35657.5|35653.9|155
1644399900000|2022-02-09 09:45:00|35661.5|35657.9|35655|35651.4|35662.5|35658.9|35650.5|35646.9|166
1644400200000|2022-02-09 09:50:00|35655.5|35651.9|35641|35637.4|35657.5|35653.9|35640|35636.4|199
1644400500000|2022-02-09 09:55:00|35641.5|35637.9|35641|35637.4|35652|35648.4|35639|35635.4|196
1644400800000|2022-02-09 10:00:00|35641.5|35637.9|35645.5|35641.9|35653|35649.4|35634|35630.4|287
1644401100000|2022-02-09 10:05:00|35646|35642.4|35658|35654.4|35665.5|35661.9|35645|35641.4|293
1644401400000|2022-02-09 10:10:00|35657.5|35653.9|35672|35668.4|35674.5|35670.9|35652|35648.4|456
1644401700000|2022-02-09 10:15:00|35670|35666.4|35677|35673.4|35679|35675.4|35661|35657.4|223
1644402000000|2022-02-09 10:20:00|35676.5|35672.9|35679|35675.4|35683|35679.4|35674.5|35670.9|201
1644402300000|2022-02-09 10:25:00|35679.5|35675.9|35668|35664.4|35680.5|35676.9|35668|35664.4|257
1644402600000|2022-02-09 10:30:00|35668.5|35664.9|35666|35662.4|35682|35678.4|35659.5|35655.9|363
1644402900000|2022-02-09 10:35:00|35665.5|35661.9|35651|35647.4|35669|35665.4|35648|35644.4|541
1644403200000|2022-02-09 10:40:00|35651.5|35647.9|35668|35664.4|35672.5|35668.9|35651.5|35647.9|299
1644403500000|2022-02-09 10:45:00|35667.5|35663.9|35659|35655.4|35669.5|35665.9|35658.5|35654.9|207
1644403800000|2022-02-09 10:50:00|35658.5|35654.9|35670|35666.4|35673|35669.4|35655.5|35651.9|129
1644404100000|2022-02-09 10:55:00|35669.5|35665.9|35667|35663.4|35675.5|35671.9|35665|35661.4|233
1644404400000|2022-02-09 11:00:00|35667.5|35663.9|35654|35650.4|35672.5|35668.9|35654|35650.4|244
1644404700000|2022-02-09 11:05:00|35654.5|35650.9|35656|35652.4|35659|35655.4|35643|35639.4|322
1644405000000|2022-02-09 11:10:00|35655.5|35651.9|35647|35643.4|35662|35658.4|35645|35641.4|323
1644405300000|2022-02-09 11:15:00|35646.5|35642.9|35656|35652.4|35660.5|35656.9|35643.5|35639.9|391
1644405600000|2022-02-09 11:20:00|35656.5|35652.9|35651|35647.4|35659|35655.4|35650.5|35646.9|198
1644405900000|2022-02-09 11:25:00|35651.5|35647.9|35647.5|35643.9|35655|35651.4|35646.5|35642.9|111
1644406200000|2022-02-09 11:30:00|35648|35644.4|35656.5|35652.9|35658|35654.4|35640.5|35636.9|343
1644406500000|2022-02-09 11:35:00|35657|35653.4|35651.5|35647.9|35657|35653.4|35647.5|35643.9|213
1644406800000|2022-02-09 11:40:00|35652|35648.4|35662|35658.4|35662.5|35658.9|35647.5|35643.9|268
1644407100000|2022-02-09 11:45:00|35661.5|35657.9|35652|35648.4|35662.5|35658.9|35650|35646.4|308
1644407400000|2022-02-09 11:50:00|35652.5|35648.9|35658|35654.4|35658.5|35654.9|35650.5|35646.9|175
1644407700000|2022-02-09 11:55:00|35657.5|35653.9|35654.5|35650.9|35667.5|35663.9|35652.5|35648.9|466
1644408000000|2022-02-09 12:00:00|35655|35651.4|35656|35652.4|35665.5|35661.9|35650|35646.4|672
1644408300000|2022-02-09 12:05:00|35656.5|35652.9|35670.5|35666.9|35671|35667.4|35655|35651.4|355
1644408600000|2022-02-09 12:10:00|35671.5|35667.9|35680|35676.4|35688.5|35684.9|35671.5|35667.9|695
1644408900000|2022-02-09 12:15:00|35679.5|35675.9|35674|35670.4|35683|35679.4|35670|35666.4|267
1644409200000|2022-02-09 12:20:00|35674.5|35670.9|35682|35678.4|35685.5|35681.9|35670|35666.4|381
1644409500000|2022-02-09 12:25:00|35682.5|35678.9|35680|35676.4|35688.5|35684.9|35677.5|35673.9|316
1644409800000|2022-02-09 12:30:00|35680.5|35676.9|35677|35673.4|35683.5|35679.9|35674.5|35670.9|386
1644410100000|2022-02-09 12:35:00|35676.5|35672.9|35671|35667.4|35680.5|35676.9|35665|35661.4|348
1644410400000|2022-02-09 12:40:00|35671.5|35667.9|35672|35668.4|35672|35668.4|35663.5|35659.9|313
1644410700000|2022-02-09 12:45:00|35671.5|35667.9|35680|35676.4|35684|35680.4|35668|35664.4|362
1644411000000|2022-02-09 12:50:00|35679.5|35675.9|35677.5|35673.9|35682.5|35678.9|35672.5|35668.9|223
1644411300000|2022-02-09 12:55:00|35676.5|35672.9|35682.5|35678.9|35689|35685.4|35675.5|35671.9|347
1644411600000|2022-02-09 13:00:00|35683|35679.4|35680|35676.4|35690|35686.4|35668.5|35664.9|641
1644411900000|2022-02-09 13:05:00|35680.5|35676.9|35691|35687.4|35691|35687.4|35679|35675.4|290
1644412200000|2022-02-09 13:10:00|35691.5|35687.9|35711.5|35707.9|35719|35715.4|35690|35686.4|1205
1644412500000|2022-02-09 13:15:00|35710|35706.4|35709|35705.4|35717.5|35713.9|35707|35703.4|485
1644412800000|2022-02-09 13:20:00|35709.5|35705.9|35709.5|35705.9|35720|35716.4|35705.5|35701.9|628
1644413100000|2022-02-09 13:25:00|35709|35705.4|35706|35702.4|35714.5|35710.9|35705.5|35701.9|325
1644413400000|2022-02-09 13:30:00|35705|35701.4|35705|35701.4|35709.5|35705.9|35694.5|35690.9|627
1644413700000|2022-02-09 13:35:00|35704|35700.4|35696|35692.4|35707.5|35703.9|35695.5|35691.9|272
1644414000000|2022-02-09 13:40:00|35695.5|35691.9|35711.5|35707.9|35716.5|35712.9|35693|35689.4|387
1644414300000|2022-02-09 13:45:00|35712|35708.4|35713|35709.4|35717.5|35713.9|35706|35702.4|308
1644414600000|2022-02-09 13:50:00|35712.5|35708.9|35714|35710.4|35717|35713.4|35709.5|35705.9|150
1644414900000|2022-02-09 13:55:00|35713.5|35709.9|35705.5|35701.9|35716.5|35712.9|35699.5|35695.9|271
1644415200000|2022-02-09 14:00:00|35706.5|35702.9|35711|35707.4|35718.5|35714.9|35706.5|35702.9|397
1644415500000|2022-02-09 14:05:00|35710.5|35706.9|35718.5|35714.9|35726.5|35722.9|35708|35704.4|575
1644415800000|2022-02-09 14:10:00|35718|35714.4|35715|35711.4|35726|35722.4|35714|35710.4|332
1644416100000|2022-02-09 14:15:00|35714.5|35710.9|35722.5|35718.9|35732.5|35728.9|35713.5|35709.9|624
1644416400000|2022-02-09 14:20:00|35722|35718.4|35725|35721.4|35728.5|35724.9|35716|35712.4|326
1644416700000|2022-02-09 14:25:00|35724.5|35720.9|35744.5|35740.9|35755|35751.4|35719|35715.4|1154
1644417000000|2022-02-09 14:30:00|35743.9|35741.5|35707.9|35705.5|35748.4|35746|35683.4|35681|6113
1644417300000|2022-02-09 14:35:00|35707.4|35705|35700.4|35698|35724.9|35722.5|35689.9|35687.5|4131
1644417600000|2022-02-09 14:40:00|35700.9|35698.5|35748.9|35746.5|35748.9|35746.5|35681.9|35679.5|2995
1644417900000|2022-02-09 14:45:00|35748.4|35746|35753.4|35751|35766.9|35764.5|35742.9|35740.5|2605
1644418200000|2022-02-09 14:50:00|35753.9|35751.5|35735.4|35733|35759.4|35757|35714.9|35712.5|2067
1644418500000|2022-02-09 14:55:00|35735.9|35733.5|35720.9|35718.5|35756.9|35754.5|35704.9|35702.5|2008
1644418800000|2022-02-09 15:00:00|35720.4|35718|35743.4|35741|35755.9|35753.5|35720.4|35718|1853
1644419100000|2022-02-09 15:05:00|35744.9|35742.5|35760.4|35758|35778.9|35776.5|35737.9|35735.5|2122
1644419400000|2022-02-09 15:10:00|35761.8|35759.4|35740.8|35738.4|35770.3|35767.9|35720.3|35717.9|2428
1644419700000|2022-02-09 15:15:00|35742.8|35740.4|35725.8|35723.4|35765.3|35762.9|35717.8|35715.4|2569
1644420000000|2022-02-09 15:20:00|35725.3|35722.9|35703.8|35701.4|35740.8|35738.4|35699.3|35696.9|2409
1644420300000|2022-02-09 15:25:00|35703.3|35700.9|35728.8|35726.4|35746.8|35744.4|35700.8|35698.4|2942
1644420600000|2022-02-09 15:30:00|35729.3|35726.9|35770.8|35768.4|35775.3|35772.9|35724.3|35721.9|1596
1644420900000|2022-02-09 15:35:00|35772.3|35769.9|35761.3|35758.9|35777.8|35775.4|35756.3|35753.9|1033
1644421200000|2022-02-09 15:40:00|35761.8|35759.4|35754.8|35752.4|35785.3|35782.9|35752.3|35749.9|1060
1644421500000|2022-02-09 15:45:00|35755.3|35752.9|35777.8|35775.4|35786.8|35784.4|35753.3|35750.9|930
1644421800000|2022-02-09 15:50:00|35777.3|35774.9|35784.3|35781.9|35793.8|35791.4|35774.3|35771.9|1170
1644422100000|2022-02-09 15:55:00|35785.8|35783.4|35812.3|35809.9|35814.3|35811.9|35785.8|35783.4|1569
1644422400000|2022-02-09 16:00:00|35813.3|35810.9|35797.8|35795.4|35820.8|35818.4|35788.8|35786.4|1977
1644422700000|2022-02-09 16:05:00|35797.3|35794.9|35769.8|35767.4|35800.3|35797.9|35760.8|35758.4|1993
1644423000000|2022-02-09 16:10:00|35770.8|35768.4|35748.8|35746.4|35776.8|35774.4|35733.3|35730.9|2062
1644423300000|2022-02-09 16:15:00|35749.8|35747.4|35765.3|35762.9|35768.8|35766.4|35739.3|35736.9|867
1644423600000|2022-02-09 16:20:00|35764.3|35761.9|35763.8|35761.4|35775.3|35772.9|35761.8|35759.4|631
1644423900000|2022-02-09 16:25:00|35764.3|35761.9|35750.8|35748.4|35774.8|35772.4|35750.3|35747.9|809
1644424200000|2022-02-09 16:30:00|35750.3|35747.9|35753.8|35751.4|35760.8|35758.4|35735.3|35732.9|1040
1644424500000|2022-02-09 16:35:00|35753.3|35750.9|35747.8|35745.4|35760.8|35758.4|35730.3|35727.9|922
1644424800000|2022-02-09 16:40:00|35748.3|35745.9|35733.8|35731.4|35755.3|35752.9|35728.3|35725.9|856
1644425100000|2022-02-09 16:45:00|35734.3|35731.9|35743.3|35740.9|35746.8|35744.4|35729.8|35727.4|630
1644425400000|2022-02-09 16:50:00|35743.8|35741.4|35714.8|35712.4|35759.3|35756.9|35712.3|35709.9|1177
1644425700000|2022-02-09 16:55:00|35714.3|35711.9|35722.8|35720.4|35736.3|35733.9|35709.8|35707.4|1438
1644426000000|2022-02-09 17:00:00|35723.3|35720.9|35731.8|35729.4|35742.3|35739.9|35715.8|35713.4|1098
1644426300000|2022-02-09 17:05:00|35732.3|35729.9|35709.3|35706.9|35733.3|35730.9|35697.3|35694.9|1111
1644426600000|2022-02-09 17:10:00|35710.8|35708.4|35705.3|35702.9|35711.3|35708.9|35679.3|35676.9|1270
1644426900000|2022-02-09 17:15:00|35704.3|35701.9|35721.8|35719.4|35723.3|35720.9|35694.8|35692.4|769
1644427200000|2022-02-09 17:20:00|35721.3|35718.9|35713.3|35710.9|35727.3|35724.9|35703.8|35701.4|782
1644427500000|2022-02-09 17:25:00|35713.8|35711.4|35706.3|35703.9|35727.3|35724.9|35705.3|35702.9|870
1644427800000|2022-02-09 17:30:00|35706.8|35704.4|35695.8|35693.4|35721.8|35719.4|35689.8|35687.4|1490
1644428100000|2022-02-09 17:35:00|35696.3|35693.9|35712.3|35709.9|35718.3|35715.9|35692.3|35689.9|836
1644428400000|2022-02-09 17:40:00|35713.3|35710.9|35711.8|35709.4|35721.8|35719.4|35701.3|35698.9|598
1644428700000|2022-02-09 17:45:00|35713.3|35710.9|35708.3|35705.9|35713.8|35711.4|35698.3|35695.9|463
1644429000000|2022-02-09 17:50:00|35708.8|35706.4|35709.8|35707.4|35713.8|35711.4|35699.8|35697.4|495
1644429300000|2022-02-09 17:55:00|35710.3|35707.9|35717.3|35714.9|35721.3|35718.9|35699.3|35696.9|976
1644429600000|2022-02-09 18:00:00|35717.8|35715.4|35717.8|35715.4|35741.8|35739.4|35709.3|35706.9|1537
1644429900000|2022-02-09 18:05:00|35718.3|35715.9|35704.3|35701.9|35718.3|35715.9|35694.8|35692.4|1002
1644430200000|2022-02-09 18:10:00|35703.8|35701.4|35695.3|35692.9|35714.3|35711.9|35690.8|35688.4|517
1644430500000|2022-02-09 18:15:00|35694.8|35692.4|35709.8|35707.4|35712.3|35709.9|35688.8|35686.4|714
1644430800000|2022-02-09 18:20:00|35710.3|35707.9|35704.3|35701.9|35715.3|35712.9|35700.3|35697.9|522
1644431100000|2022-02-09 18:25:00|35703.8|35701.4|35721.8|35719.4|35722.3|35719.9|35699.8|35697.4|535
1644431400000|2022-02-09 18:30:00|35721.3|35718.9|35733.3|35730.9|35740.3|35737.9|35718.3|35715.9|786
1644431700000|2022-02-09 18:35:00|35733.8|35731.4|35726.3|35723.9|35739.8|35737.4|35724.3|35721.9|631
1644432000000|2022-02-09 18:40:00|35725.8|35723.4|35745.8|35743.4|35748.8|35746.4|35719.8|35717.4|630
1644432300000|2022-02-09 18:45:00|35746.3|35743.9|35742.8|35740.4|35755.8|35753.4|35740.3|35737.9|452
1644432600000|2022-02-09 18:50:00|35743.3|35740.9|35743.8|35741.4|35751.8|35749.4|35740.3|35737.9|481
1644432900000|2022-02-09 18:55:00|35744.3|35741.9|35743.3|35740.9|35749.3|35746.9|35735.8|35733.4|461
1644433200000|2022-02-09 19:00:00|35744.8|35742.4|35754.3|35751.9|35761.3|35758.9|35742.3|35739.9|806
1644433500000|2022-02-09 19:05:00|35754.8|35752.4|35771.3|35768.9|35773.3|35770.9|35749.3|35746.9|592
1644433800000|2022-02-09 19:10:00|35771.8|35769.4|35773.3|35770.9|35782.3|35779.9|35764.3|35761.9|1257
1644434100000|2022-02-09 19:15:00|35773.8|35771.4|35777.8|35775.4|35786.3|35783.9|35769.3|35766.9|669
1644434400000|2022-02-09 19:20:00|35777.3|35774.9|35777.8|35775.4|35781.3|35778.9|35771.8|35769.4|503
1644434700000|2022-02-09 19:25:00|35778.3|35775.9|35785.3|35782.9|35788.3|35785.9|35776.3|35773.9|355
1644435000000|2022-02-09 19:30:00|35786.3|35783.9|35799.3|35796.9|35800.3|35797.9|35776.3|35773.9|883
1644435300000|2022-02-09 19:35:00|35798.8|35796.4|35810.3|35807.9|35812.8|35810.4|35791.3|35788.9|839
1644435600000|2022-02-09 19:40:00|35809.8|35807.4|35803.8|35801.4|35815.3|35812.9|35800.3|35797.9|1236
1644435900000|2022-02-09 19:45:00|35803.3|35800.9|35789.3|35786.9|35808.3|35805.9|35788.3|35785.9|734
1644436200000|2022-02-09 19:50:00|35789.8|35787.4|35781.3|35778.9|35796.3|35793.9|35774.3|35771.9|1591
1644436500000|2022-02-09 19:55:00|35780.8|35778.4|35753.3|35750.9|35786.8|35784.4|35750.3|35747.9|1161
1644436800000|2022-02-09 20:00:00|35752.8|35750.4|35734.8|35732.4|35753.3|35750.9|35713.3|35710.9|2370
1644437100000|2022-02-09 20:05:00|35735.3|35732.9|35700.8|35698.4|35736.3|35733.9|35695.8|35693.4|1822
1644437400000|2022-02-09 20:10:00|35700.3|35697.9|35712.8|35710.4|35723.8|35721.4|35700.3|35697.9|1358
1644437700000|2022-02-09 20:15:00|35713.3|35710.9|35722.8|35720.4|35722.8|35720.4|35689.8|35687.4|1423
1644438000000|2022-02-09 20:20:00|35724.8|35722.4|35726.8|35724.4|35734.3|35731.9|35715.8|35713.4|898
1644438300000|2022-02-09 20:25:00|35727.3|35724.9|35759.8|35757.4|35760.8|35758.4|35710.3|35707.9|992
1644438600000|2022-02-09 20:30:00|35760.3|35757.9|35787.3|35784.9|35792.8|35790.4|35755.3|35752.9|2068
1644438900000|2022-02-09 20:35:00|35787.8|35785.4|35780.8|35778.4|35813.3|35810.9|35779.3|35776.9|1701
1644439200000|2022-02-09 20:40:00|35780.3|35777.9|35740.8|35738.4|35784.3|35781.9|35713.3|35710.9|2368
1644439500000|2022-02-09 20:45:00|35739.8|35737.4|35766.8|35764.4|35776.8|35774.4|35726.3|35723.9|1448
1644439800000|2022-02-09 20:50:00|35768.3|35765.9|35762.8|35760.4|35807.3|35804.9|35751.3|35748.9|3315
1644440100000|2022-02-09 20:55:00|35763.8|35761.4|35778.8|35776.4|35778.8|35776.4|35730.8|35728.4|3453
1644440400000|2022-02-09 21:00:00|35765.5|35763.1|35746.2|35741.4|35767.2|35763.1|35731.7|35726.9|1453
1644440700000|2022-02-09 21:05:00|35747.2|35742.4|35824.2|35819.4|35838.7|35833.9|35747.2|35742.4|2712
1644441000000|2022-02-09 21:10:00|35824.7|35819.9|35826.2|35821.4|35837.7|35832.9|35820.2|35815.4|511
1644441300000|2022-02-09 21:15:00|35826.7|35821.9|35837.2|35832.4|35837.7|35832.9|35825.7|35820.9|257
1644441600000|2022-02-09 21:20:00|35836.7|35831.9|35857.7|35852.9|35864.7|35859.9|35833.2|35828.4|671
1644441900000|2022-02-09 21:25:00|35858.2|35853.4|35848.7|35843.9|35860.7|35855.9|35844.2|35839.4|444
1644442200000|2022-02-09 21:30:00|35849.2|35844.4|35839.7|35834.9|35854.2|35849.4|35837.2|35832.4|477
1644442500000|2022-02-09 21:35:00|35840.7|35835.9|35836.2|35831.4|35841.2|35836.4|35836.2|35831.4|164
1644442800000|2022-02-09 21:40:00|35836.7|35831.9|35835.7|35830.9|35842.2|35837.4|35834.7|35829.9|176
1644443100000|2022-02-09 21:45:00|35836.2|35831.4|35827.7|35822.9|35837.2|35832.4|35820.7|35815.9|254
1644443400000|2022-02-09 21:50:00|35827.2|35822.4|35823.2|35818.4|35832.2|35827.4|35822.7|35817.9|105
1644443700000|2022-02-09 21:55:00|35822.7|35817.9|35830.3|35820.5|35832.7|35827.9|35821.2|35816.4|202
1644444000000|2022-02-09 22:00:00|35830.4|35820.6|35829.8|35820|35831.9|35822.1|35828.3|35818.5|0
1644444300000|2022-02-09 22:05:00|35830.2|35820.4|35827.5|35817.7|35830.2|35820.4|35827.3|35817.5|0
1644444600000|2022-02-09 22:10:00|35829.8|35820|35830|35820.2|35830.2|35820.4|35828.3|35818.5|0
1644444900000|2022-02-09 22:15:00|35829.9|35820.1|35826.7|35816.9|35830.2|35820.4|35826.7|35816.9|0
1644445200000|2022-02-09 22:20:00|35826.6|35816.8|35826.8|35817|35826.8|35817|35825.9|35816.1|0
1644445500000|2022-02-09 22:25:00|35827|35817.2|35825.3|35815.5|35827.1|35817.3|35824.2|35814.4|0
1644445800000|2022-02-09 22:30:00|35825.6|35815.8|35826.1|35816.3|35826.1|35816.3|35825.3|35815.5|0
1644446100000|2022-02-09 22:35:00|35826|35816.2|35826.3|35816.5|35827|35817.2|35825.8|35816|0
1644446400000|2022-02-09 22:40:00|35826.5|35816.7|35829.3|35819.5|35829.3|35819.5|35826.5|35816.7|0
1644446700000|2022-02-09 22:45:00|35828.7|35818.9|35829|35819.2|35829|35819.2|35828.4|35818.6|0
1644447000000|2022-02-09 22:50:00|35829.4|35819.6|35831.2|35821.4|35831.4|35821.6|35829.1|35819.3|0
1644447300000|2022-02-09 22:55:00|35831.4|35821.6|35835.2|35825.4|35835.2|35825.4|35830.2|35820.4|0
1644447600000|2022-02-09 23:00:00|35837.7|35832.9|35834.2|35829.4|35847.7|35842.9|35825.7|35820.9|431
1644447900000|2022-02-09 23:05:00|35835.2|35830.4|35828.7|35823.9|35836.2|35831.4|35826.7|35821.9|136
1644448200000|2022-02-09 23:10:00|35831.7|35826.9|35826.2|35821.4|35836.2|35831.4|35825.2|35820.4|126
1644448500000|2022-02-09 23:15:00|35825.7|35820.9|35820.2|35815.4|35834.2|35829.4|35813.2|35808.4|148
1644448800000|2022-02-09 23:20:00|35820.7|35815.9|35820.7|35815.9|35821.2|35816.4|35811.7|35806.9|99
1644449100000|2022-02-09 23:25:00|35820.2|35815.4|35820.2|35815.4|35837.7|35832.9|35818.7|35813.9|545
1644449400000|2022-02-09 23:30:00|35820.7|35815.9|35811.2|35806.4|35824.2|35819.4|35808.2|35803.4|200
1644449700000|2022-02-09 23:35:00|35810.7|35805.9|35825.2|35820.4|35830.7|35825.9|35809.7|35804.9|333
1644450000000|2022-02-09 23:40:00|35825.7|35820.9|35804.2|35799.4|35828.2|35823.4|35804.2|35799.4|240
1644450300000|2022-02-09 23:45:00|35803.2|35798.4|35812.7|35807.9|35812.7|35807.9|35803.2|35798.4|121
1644450600000|2022-02-09 23:50:00|35812.2|35807.4|35804.2|35799.4|35813.2|35808.4|35797.2|35792.4|163
1644450900000|2022-02-09 23:55:00|35803.7|35798.9|35813.7|35808.9|35816.2|35811.4|35800.2|35795.4|108
1644451200000|2022-02-10 00:00:00|35814.7|35809.9|35813.2|35808.4|35818.2|35813.4|35799.7|35794.9|197
1644451500000|2022-02-10 00:05:00|35812.7|35807.9|35802.7|35797.9|35827.7|35822.9|35796.7|35791.9|411
1644451800000|2022-02-10 00:10:00|35802.2|35797.4|35795.7|35790.9|35810.7|35805.9|35793.7|35788.9|211
1644452100000|2022-02-10 00:15:00|35795.2|35790.4|35786.7|35781.9|35799.7|35794.9|35786.7|35781.9|210
1644452400000|2022-02-10 00:20:00|35786.2|35781.4|35805.2|35800.4|35806.2|35801.4|35785.7|35780.9|131
1644452700000|2022-02-10 00:25:00|35804.7|35799.9|35806.7|35801.9|35807.7|35802.9|35799.2|35794.4|84
1644453000000|2022-02-10 00:30:00|35807.2|35802.4|35803.7|35798.9|35814.7|35809.9|35801.7|35796.9|101
1644453300000|2022-02-10 00:35:00|35803.2|35798.4|35802.7|35797.9|35815.2|35810.4|35799.2|35794.4|271
1644453600000|2022-02-10 00:40:00|35802.2|35797.4|35798.2|35793.4|35807.2|35802.4|35796.7|35791.9|56
1644453900000|2022-02-10 00:45:00|35797.7|35792.9|35789.2|35784.4|35801.7|35796.9|35782.2|35777.4|150
1644454200000|2022-02-10 00:50:00|35788.7|35783.9|35780.7|35775.9|35789.2|35784.4|35775.7|35770.9|156
1644454500000|2022-02-10 00:55:00|35780.2|35775.4|35777.2|35772.4|35786.7|35781.9|35773.2|35768.4|161
1644454800000|2022-02-10 01:00:00|35776.7|35771.9|35771.2|35766.4|35779.7|35774.9|35762.7|35757.9|322
1644455100000|2022-02-10 01:05:00|35770.7|35765.9|35776.7|35771.9|35778.2|35773.4|35768.2|35763.4|203
1644455400000|2022-02-10 01:10:00|35776.2|35771.4|35763.7|35758.9|35776.2|35771.4|35754.7|35749.9|261
1644455700000|2022-02-10 01:15:00|35763.2|35758.4|35748.7|35743.9|35767.7|35762.9|35746.7|35741.9|150
1644456000000|2022-02-10 01:20:00|35748.2|35743.4|35763.2|35758.4|35767.7|35762.9|35747.7|35742.9|252
1644456300000|2022-02-10 01:25:00|35762.7|35757.9|35741.7|35736.9|35765.7|35760.9|35739.7|35734.9|279
1644456600000|2022-02-10 01:30:00|35741.2|35736.4|35727.7|35722.9|35741.7|35736.9|35714.2|35709.4|446
1644456900000|2022-02-10 01:35:00|35728.7|35723.9|35726.7|35721.9|35733.7|35728.9|35721.7|35716.9|192
1644457200000|2022-02-10 01:40:00|35727.2|35722.4|35733.7|35728.9|35735.7|35730.9|35726.7|35721.9|151
1644457500000|2022-02-10 01:45:00|35733.2|35728.4|35740.7|35735.9|35741.2|35736.4|35729.7|35724.9|119
1644457800000|2022-02-10 01:50:00|35741.2|35736.4|35732.7|35727.9|35745.2|35740.4|35732.2|35727.4|96
1644458100000|2022-02-10 01:55:00|35732.2|35727.4|35733.7|35728.9|35733.7|35728.9|35724.7|35719.9|79
1644458400000|2022-02-10 02:00:00|35733.2|35728.4|35723.7|35718.9|35733.7|35728.9|35723.2|35718.4|115
1644458700000|2022-02-10 02:05:00|35724.2|35719.4|35725.7|35720.9|35733.2|35728.4|35723.2|35718.4|93
1644459000000|2022-02-10 02:10:00|35726.2|35721.4|35725.7|35720.9|35732.7|35727.9|35722.2|35717.4|130
1644459300000|2022-02-10 02:15:00|35725.2|35720.4|35723.7|35718.9|35729.7|35724.9|35721.2|35716.4|92
1644459600000|2022-02-10 02:20:00|35723.2|35718.4|35724.7|35719.9|35727.2|35722.4|35719.7|35714.9|232
1644459900000|2022-02-10 02:25:00|35724.2|35719.4|35720.7|35715.9|35725.2|35720.4|35711.7|35706.9|243
1644460200000|2022-02-10 02:30:00|35721.2|35716.4|35719.7|35714.9|35722.2|35717.4|35718.7|35713.9|69
1644460500000|2022-02-10 02:35:00|35719.2|35714.4|35731.7|35726.9|35735.2|35730.4|35718.7|35713.9|167
1644460800000|2022-02-10 02:40:00|35732.2|35727.4|35732.7|35727.9|35735.2|35730.4|35729.7|35724.9|155
1644461100000|2022-02-10 02:45:00|35733.2|35728.4|35736.7|35731.9|35742.2|35737.4|35731.7|35726.9|225
1644461400000|2022-02-10 02:50:00|35736.2|35731.4|35732.7|35727.9|35737.7|35732.9|35730.7|35725.9|88
1644461700000|2022-02-10 02:55:00|35732.2|35727.4|35732.2|35727.4|35736.2|35731.4|35730.2|35725.4|90
1644462000000|2022-02-10 03:00:00|35732.7|35727.9|35728.7|35723.9|35732.7|35727.9|35724.7|35719.9|165
1644462300000|2022-02-10 03:05:00|35727.7|35722.9|35722.2|35717.4|35730.7|35725.9|35721.7|35716.9|115
1644462600000|2022-02-10 03:10:00|35722.7|35717.9|35729.2|35724.4|35729.7|35724.9|35721.7|35716.9|90
1644462900000|2022-02-10 03:15:00|35729.7|35724.9|35730.7|35725.9|35735.2|35730.4|35728.2|35723.4|134
1644463200000|2022-02-10 03:20:00|35730.2|35725.4|35733.7|35728.9|35734.7|35729.9|35729.7|35724.9|82
1644463500000|2022-02-10 03:25:00|35733.2|35728.4|35740.7|35735.9|35740.7|35735.9|35730.7|35725.9|79
1644463800000|2022-02-10 03:30:00|35741.2|35736.4|35746.2|35741.4|35748.2|35743.4|35735.2|35730.4|116
1644464100000|2022-02-10 03:35:00|35745.7|35740.9|35748.7|35743.9|35750.7|35745.9|35744.7|35739.9|105
1644464400000|2022-02-10 03:40:00|35748.2|35743.4|35744.7|35739.9|35750.2|35745.4|35742.2|35737.4|70
1644464700000|2022-02-10 03:45:00|35743.7|35738.9|35745.7|35740.9|35746.2|35741.4|35743.7|35738.9|35
1644465000000|2022-02-10 03:50:00|35745.2|35740.4|35743.2|35738.4|35745.2|35740.4|35738.2|35733.4|93
1644465300000|2022-02-10 03:55:00|35743.7|35738.9|35752.7|35747.9|35754.2|35749.4|35743.2|35738.4|117
1644465600000|2022-02-10 04:00:00|35753.2|35748.4|35748.7|35743.9|35753.7|35748.9|35748.2|35743.4|74
1644465900000|2022-02-10 04:05:00|35748.2|35743.4|35746.7|35741.9|35748.2|35743.4|35743.7|35738.9|61
1644466200000|2022-02-10 04:10:00|35747.2|35742.4|35742.7|35737.9|35751.2|35746.4|35742.2|35737.4|64
1644466500000|2022-02-10 04:15:00|35743.2|35738.4|35751.7|35746.9|35753.2|35748.4|35741.2|35736.4|47
1644466800000|2022-02-10 04:20:00|35752.2|35747.4|35753.2|35748.4|35755.7|35750.9|35748.7|35743.9|27
1644467100000|2022-02-10 04:25:00|35753.7|35748.9|35760.7|35755.9|35761.2|35756.4|35753.2|35748.4|111
1644467400000|2022-02-10 04:30:00|35761.2|35756.4|35763.7|35758.9|35764.7|35759.9|35758.7|35753.9|80
1644467700000|2022-02-10 04:35:00|35764.2|35759.4|35760.7|35755.9|35764.2|35759.4|35758.2|35753.4|48
1644468000000|2022-02-10 04:40:00|35760.2|35755.4|35762.2|35757.4|35762.7|35757.9|35758.7|35753.9|25
1644468300000|2022-02-10 04:45:00|35762.7|35757.9|35752.7|35747.9|35763.7|35758.9|35752.2|35747.4|52
1644468600000|2022-02-10 04:50:00|35753.2|35748.4|35756.7|35751.9|35757.7|35752.9|35752.2|35747.4|33
1644468900000|2022-02-10 04:55:00|35757.2|35752.4|35756.7|35751.9|35761.7|35756.9|35756.7|35751.9|44
1644469200000|2022-02-10 05:00:00|35755.2|35750.4|35759.2|35754.4|35762.7|35757.9|35752.7|35747.9|53
1644469500000|2022-02-10 05:05:00|35759.7|35754.9|35758.7|35753.9|35760.7|35755.9|35756.7|35751.9|13
1644469800000|2022-02-10 05:10:00|35759.2|35754.4|35761.7|35756.9|35764.2|35759.4|35758.2|35753.4|38
1644470100000|2022-02-10 05:15:00|35762.2|35757.4|35760.7|35755.9|35763.2|35758.4|35757.7|35752.9|40
1644470400000|2022-02-10 05:20:00|35761.2|35756.4|35758.7|35753.9|35762.2|35757.4|35757.2|35752.4|20
1644470700000|2022-02-10 05:25:00|35759.2|35754.4|35755.7|35750.9|35760.2|35755.4|35754.2|35749.4|54
1644471000000|2022-02-10 05:30:00|35756.2|35751.4|35754.7|35749.9|35761.2|35756.4|35754.2|35749.4|67
1644471300000|2022-02-10 05:35:00|35755.2|35750.4|35753.7|35748.9|35757.7|35752.9|35752.2|35747.4|54
1644471600000|2022-02-10 05:40:00|35752.7|35747.9|35753.7|35748.9|35755.2|35750.4|35746.2|35741.4|69
1644471900000|2022-02-10 05:45:00|35753.2|35748.4|35756.7|35751.9|35756.7|35751.9|35751.7|35746.9|13
1644472200000|2022-02-10 05:50:00|35757.2|35752.4|35751.2|35746.4|35758.2|35753.4|35751.2|35746.4|34
1644472500000|2022-02-10 05:55:00|35751.7|35746.9|35777.7|35772.9|35777.7|35772.9|35751.7|35746.9|249
1644472800000|2022-02-10 06:00:00|35776.7|35771.9|35791.7|35786.9|35792.2|35787.4|35771.2|35766.4|286
1644473100000|2022-02-10 06:05:00|35792.7|35787.9|35777.7|35772.9|35796.7|35791.9|35777.2|35772.4|374
1644473400000|2022-02-10 06:10:00|35777.2|35772.4|35793.7|35788.9|35794.2|35789.4|35775.7|35770.9|246
1644473700000|2022-02-10 06:15:00|35794.2|35789.4|35788.7|35783.9|35794.7|35789.9|35786.2|35781.4|116
1644474000000|2022-02-10 06:20:00|35788.2|35783.4|35798.7|35793.9|35799.2|35794.4|35784.7|35779.9|158
1644474300000|2022-02-10 06:25:00|35799.7|35794.9|35795.2|35790.4|35801.2|35796.4|35792.7|35787.9|109
1644474600000|2022-02-10 06:30:00|35795.7|35790.9|35795.7|35790.9|35801.7|35796.9|35791.2|35786.4|172
1644474900000|2022-02-10 06:35:00|35795.2|35790.4|35800.7|35795.9|35800.7|35795.9|35792.7|35787.9|123
1644475200000|2022-02-10 06:40:00|35801.2|35796.4|35802.7|35797.9|35804.7|35799.9|35795.7|35790.9|134
1644475500000|2022-02-10 06:45:00|35802.2|35797.4|35797.2|35792.4|35802.7|35797.9|35796.2|35791.4|130
1644475800000|2022-02-10 06:50:00|35796.7|35791.9|35788.7|35783.9|35799.7|35794.9|35788.2|35783.4|81
1644476100000|2022-02-10 06:55:00|35788.2|35783.4|35793.7|35788.9|35794.2|35789.4|35783.2|35778.4|117
1644476400000|2022-02-10 07:00:00|35793.2|35788.4|35778.1|35774.5|35793.2|35789|35771.6|35768|380
1644476700000|2022-02-10 07:05:00|35777.6|35774|35779.1|35775.5|35779.1|35775.5|35769.1|35765.5|197
1644477000000|2022-02-10 07:10:00|35779.6|35776|35779.1|35775.5|35786.1|35782.5|35776.1|35772.5|122
1644477300000|2022-02-10 07:15:00|35779.6|35776|35777.6|35774|35784.1|35780.5|35775.1|35771.5|84
1644477600000|2022-02-10 07:20:00|35778.1|35774.5|35787.1|35783.5|35787.1|35783.5|35778.1|35774.5|95
1644477900000|2022-02-10 07:25:00|35786.6|35783|35783.6|35780|35788.1|35784.5|35778.1|35774.5|115
1644478200000|2022-02-10 07:30:00|35783.1|35779.5|35787.6|35784|35791.1|35787.5|35774.1|35770.5|125
1644478500000|2022-02-10 07:35:00|35787.1|35783.5|35784.1|35780.5|35788.6|35785|35778.6|35775|72
1644478800000|2022-02-10 07:40:00|35784.6|35781|35787.1|35783.5|35787.6|35784|35778.1|35774.5|92
1644479100000|2022-02-10 07:45:00|35787.6|35784|35794.1|35790.5|35797.6|35794|35785.1|35781.5|187
1644479400000|2022-02-10 07:50:00|35793.6|35790|35806.6|35803|35810.6|35807|35791.6|35788|484
1644479700000|2022-02-10 07:55:00|35807.1|35803.5|35815.6|35812|35816.6|35813|35800.6|35797|379
1644480000000|2022-02-10 08:00:00|35814.6|35811|35817.1|35813.5|35834.6|35831|35801.1|35797.5|1255
1644480300000|2022-02-10 08:05:00|35817.6|35814|35812.6|35809|35822.6|35819|35809.6|35806|542
1644480600000|2022-02-10 08:10:00|35813.1|35809.5|35837.1|35833.5|35842.6|35839|35813.1|35809.5|738
1644480900000|2022-02-10 08:15:00|35837.6|35834|35810.1|35806.5|35837.6|35834|35797.1|35793.5|652
1644481200000|2022-02-10 08:20:00|35809.6|35806|35814.1|35810.5|35823.1|35819.5|35788.1|35784.5|724
1644481500000|2022-02-10 08:25:00|35813.6|35810|35794.1|35790.5|35816.6|35813|35783.6|35780|394
1644481800000|2022-02-10 08:30:00|35794.6|35791|35786.1|35782.5|35804.1|35800.5|35783.1|35779.5|421
1644482100000|2022-02-10 08:35:00|35785.6|35782|35791.1|35787.5|35800.1|35796.5|35779.1|35775.5|465
1644482400000|2022-02-10 08:40:00|35790.6|35787|35766.1|35762.5|35797.1|35793.5|35754.1|35750.5|573
1644482700000|2022-02-10 08:45:00|35765.6|35762|35768.1|35764.5|35778.1|35774.5|35756.1|35752.5|584
1644483000000|2022-02-10 08:50:00|35767.1|35763.5|35766.6|35763|35773.6|35770|35760.1|35756.5|208
1644483300000|2022-02-10 08:55:00|35767.1|35763.5|35760.1|35756.5|35772.1|35768.5|35756.6|35753|232
1644483600000|2022-02-10 09:00:00|35760.6|35757|35767.6|35764|35772.1|35768.5|35742.6|35739|802
1644483900000|2022-02-10 09:05:00|35768.1|35764.5|35772.1|35768.5|35783.1|35779.5|35767.1|35763.5|413
1644484200000|2022-02-10 09:10:00|35773.1|35769.5|35775.1|35771.5|35782.6|35779|35765.1|35761.5|306
1644484500000|2022-02-10 09:15:00|35774.6|35771|35768.1|35764.5|35777.6|35774|35765.6|35762|171
1644484800000|2022-02-10 09:20:00|35768.6|35765|35762.1|35758.5|35773.6|35770|35759.6|35756|184
1644485100000|2022-02-10 09:25:00|35761.6|35758|35788.1|35784.5|35788.1|35784.5|35759.6|35756|308
1644485400000|2022-02-10 09:30:00|35788.6|35785|35784.1|35780.5|35796.1|35792.5|35783.6|35780|391
1644485700000|2022-02-10 09:35:00|35784.6|35781|35774.6|35771|35799.1|35795.5|35774.6|35771|385
1644486000000|2022-02-10 09:40:00|35775.6|35772|35775.1|35771.5|35780.6|35777|35771.1|35767.5|226
1644486300000|2022-02-10 09:45:00|35774.6|35771|35759.6|35756|35776.6|35773|35754.1|35750.5|249
1644486600000|2022-02-10 09:50:00|35760.1|35756.5|35770.6|35767|35776.1|35772.5|35758.6|35755|312
1644486900000|2022-02-10 09:55:00|35770.1|35766.5|35769.6|35766|35780.1|35776.5|35767.1|35763.5|214
1644487200000|2022-02-10 10:00:00|35769.1|35765.5|35757.1|35753.5|35774.1|35770.5|35748.6|35745|366
1644487500000|2022-02-10 10:05:00|35756.6|35753|35763.1|35759.5|35763.6|35760|35744.1|35740.5|376
1644487800000|2022-02-10 10:10:00|35763.6|35760|35767.1|35763.5|35768.1|35764.5|35754.1|35750.5|349
1644488100000|2022-02-10 10:15:00|35767.6|35764|35768.1|35764.5|35774.6|35771|35763.1|35759.5|268
1644488400000|2022-02-10 10:20:00|35767.6|35764|35756.6|35753|35768.1|35764.5|35756.6|35753|131
1644488700000|2022-02-10 10:25:00|35757.1|35753.5|35766.1|35762.5|35768.1|35764.5|35756.1|35752.5|125
1644489000000|2022-02-10 10:30:00|35766.6|35763|35765.6|35762|35775.6|35772|35763.6|35760|157
1644489300000|2022-02-10 10:35:00|35766.1|35762.5|35780.6|35777|35781.1|35777.5|35765.6|35762|154
1644489600000|2022-02-10 10:40:00|35780.1|35776.5|35780.1|35776.5|35783.6|35780|35774.6|35771|189
1644489900000|2022-02-10 10:45:00|35780.6|35777|35793.6|35790|35794.6|35791|35777.6|35774|287
1644490200000|2022-02-10 10:50:00|35794.1|35790.5|35800.1|35796.5|35804.1|35800.5|35794.1|35790.5|266
1644490500000|2022-02-10 10:55:00|35800.6|35797|35806.1|35802.5|35807.1|35803.5|35795.1|35791.5|213
1644490800000|2022-02-10 11:00:00|35805.6|35802|35810.6|35807|35824.1|35820.5|35802.1|35798.5|702
1644491100000|2022-02-10 11:05:00|35810.1|35806.5|35805.1|35801.5|35813.1|35809.5|35797.1|35793.5|253
1644491400000|2022-02-10 11:10:00|35804.6|35801|35816.1|35812.5|35819.1|35815.5|35803.1|35799.5|190
1644491700000|2022-02-10 11:15:00|35815.6|35812|35816.1|35812.5|35824.6|35821|35811.6|35808|176
1644492000000|2022-02-10 11:20:00|35816.6|35813|35818.6|35815|35821.1|35817.5|35811.1|35807.5|134
1644492300000|2022-02-10 11:25:00|35819.6|35816|35806.6|35803|35821.1|35817.5|35806.6|35803|247
1644492600000|2022-02-10 11:30:00|35807.1|35803.5|35807.1|35803.5|35811.6|35808|35802.1|35798.5|215
1644492900000|2022-02-10 11:35:00|35807.6|35804|35801.6|35798|35816.1|35812.5|35798.6|35795|264
1644493200000|2022-02-10 11:40:00|35802.1|35798.5|35798.1|35794.5|35806.6|35803|35796.6|35793|309
1644493500000|2022-02-10 11:45:00|35798.6|35795|35790.6|35787|35800.6|35797|35782.6|35779|498
1644493800000|2022-02-10 11:50:00|35791.1|35787.5|35784.1|35780.5|35793.6|35790|35778.1|35774.5|267
1644494100000|2022-02-10 11:55:00|35784.6|35781|35786.6|35783|35789.1|35785.5|35775.6|35772|500
1644494400000|2022-02-10 12:00:00|35785.6|35782|35791.1|35787.5|35794.1|35790.5|35781.1|35777.5|391
1644494700000|2022-02-10 12:05:00|35791.6|35788|35796.6|35793|35798.6|35795|35788.6|35785|318
1644495000000|2022-02-10 12:10:00|35796.1|35792.5|35812.6|35809|35814.6|35811|35794.6|35791|284
1644495300000|2022-02-10 12:15:00|35813.1|35809.5|35818.6|35815|35825.6|35822|35809.1|35805.5|378
1644495600000|2022-02-10 12:20:00|35823.1|35819.5|35830.6|35827|35837.1|35833.5|35823.1|35819.5|511
1644495900000|2022-02-10 12:25:00|35830.1|35826.5|35821.6|35818|35830.6|35827|35815.6|35812|267
1644496200000|2022-02-10 12:30:00|35822.6|35819|35817.6|35814|35824.6|35821|35813.1|35809.5|398
1644496500000|2022-02-10 12:35:00|35816.6|35813|35812.1|35808.5|35821.6|35818|35811.6|35808|370
1644496800000|2022-02-10 12:40:00|35812.6|35809|35811.6|35808|35814.1|35810.5|35809.1|35805.5|262
1644497100000|2022-02-10 12:45:00|35811.1|35807.5|35815.6|35812|35821.6|35818|35808.6|35805|320
1644497400000|2022-02-10 12:50:00|35815.1|35811.5|35811.6|35808|35823.6|35820|35811.1|35807.5|251
1644497700000|2022-02-10 12:55:00|35812.6|35809|35816.1|35812.5|35822.6|35819|35808.1|35804.5|448
1644498000000|2022-02-10 13:00:00|35816.6|35813|35831.1|35827.5|35833.1|35829.5|35811.6|35808|435
1644498300000|2022-02-10 13:05:00|35831.6|35828|35856.1|35852.5|35863.6|35860|35828.6|35825|1368
1644498600000|2022-02-10 13:10:00|35855.6|35852|35831.1|35827.5|35855.6|35852|35830.6|35827|406
1644498900000|2022-02-10 13:15:00|35831.6|35828|35822.6|35819|35832.6|35829|35819.6|35816|599
1644499200000|2022-02-10 13:20:00|35822.1|35818.5|35821.6|35818|35830.6|35827|35810.6|35807|643
1644499500000|2022-02-10 13:25:00|35821.1|35817.5|35825.6|35822|35827.6|35824|35813.6|35810|327
1644499800000|2022-02-10 13:30:00|35826.1|35822.5|35614.6|35611|35826.1|35822.5|35585.6|35582|7478
1644500100000|2022-02-10 13:35:00|35615.1|35611.5|35676.6|35673|35677.1|35673.5|35591.1|35587.5|4728
1644500400000|2022-02-10 13:40:00|35676.1|35672.5|35617.1|35613.5|35684.1|35680.5|35602.6|35599|2591
1644500700000|2022-02-10 13:45:00|35615.1|35611.5|35596.6|35593|35630.1|35626.5|35587.1|35583.5|2597
1644501000000|2022-02-10 13:50:00|35597.1|35593.5|35614.1|35610.5|35629.6|35626|35582.6|35579|1560
1644501300000|2022-02-10 13:55:00|35613.1|35609.5|35613.6|35610|35645.1|35641.5|35612.1|35608.5|1723
1644501600000|2022-02-10 14:00:00|35613.1|35609.5|35514.1|35510.5|35614.1|35610.5|35509.1|35505.5|3204
1644501900000|2022-02-10 14:05:00|35514.6|35511|35515.1|35511.5|35548.6|35545|35495.6|35492|2221
1644502200000|2022-02-10 14:10:00|35514.1|35510.5|35475.1|35471.5|35521.1|35517.5|35458.6|35455|2560
1644502500000|2022-02-10 14:15:00|35477.1|35473.5|35504.6|35501|35512.1|35508.5|35472.6|35469|1739
1644502800000|2022-02-10 14:20:00|35505.1|35501.5|35511.6|35508|35524.1|35520.5|35486.6|35483|1649
1644503100000|2022-02-10 14:25:00|35512.6|35509|35479.1|35475.5|35526.1|35522.5|35472.6|35469|2720
1644503400000|2022-02-10 14:30:00|35478.5|35476.1|35501.5|35499.1|35554.5|35552.1|35472.5|35470.1|8733
1644503700000|2022-02-10 14:35:00|35504|35501.6|35549.5|35547.1|35564|35561.6|35475.5|35473.1|4582
1644504000000|2022-02-10 14:40:00|35550.5|35548.1|35616|35613.6|35631|35628.6|35544.5|35542.1|5231
1644504300000|2022-02-10 14:45:00|35616.5|35614.1|35625.5|35623.1|35640.5|35638.1|35597|35594.6|3981
1644504600000|2022-02-10 14:50:00|35626.5|35624.1|35667.5|35665.1|35710.5|35708.1|35609|35606.6|6050
1644504900000|2022-02-10 14:55:00|35668.5|35666.1|35665.5|35663.1|35690|35687.6|35652.5|35650.1|2552
1644505200000|2022-02-10 15:00:00|35670|35667.6|35752.5|35750.1|35755.5|35753.1|35666.5|35664.1|3488
1644505500000|2022-02-10 15:05:00|35752|35749.6|35775|35772.6|35787.5|35785.1|35737|35734.6|3773
1644505800000|2022-02-10 15:10:00|35779.5|35777.1|35737.8|35735.4|35784.5|35782.1|35725.5|35723.1|2650
1644506100000|2022-02-10 15:15:00|35735.3|35732.9|35702.8|35700.4|35743.8|35741.4|35683.8|35681.4|2472
1644506400000|2022-02-10 15:20:00|35700.8|35698.4|35700.3|35697.9|35721.8|35719.4|35674.8|35672.4|1987
1644506700000|2022-02-10 15:25:00|35700.8|35698.4|35698.3|35695.9|35720.3|35717.9|35688.3|35685.9|1502
1644507000000|2022-02-10 15:30:00|35699.3|35696.9|35704.3|35701.9|35729.3|35726.9|35683.3|35680.9|2056
1644507300000|2022-02-10 15:35:00|35703.8|35701.4|35794.8|35792.4|35796.3|35793.9|35688.3|35685.9|2354
1644507600000|2022-02-10 15:40:00|35795.3|35792.9|35785.3|35782.9|35808.8|35806.4|35760.8|35758.4|2197
1644507900000|2022-02-10 15:45:00|35784.8|35782.4|35773.8|35771.4|35784.8|35782.4|35735.8|35733.4|1286
1644508200000|2022-02-10 15:50:00|35774.3|35771.9|35675.8|35673.4|35774.8|35772.4|35666.8|35664.4|2391
1644508500000|2022-02-10 15:55:00|35673.8|35671.4|35656.8|35654.4|35679.3|35676.9|35625.8|35623.4|2936
1644508800000|2022-02-10 16:00:00|35656.3|35653.9|35679.8|35677.4|35692.3|35689.9|35617.8|35615.4|3335
1644509100000|2022-02-10 16:05:00|35680.3|35677.9|35676.3|35673.9|35697.8|35695.4|35664.8|35662.4|1601
1644509400000|2022-02-10 16:10:00|35676.8|35674.4|35627.8|35625.4|35680.8|35678.4|35622.3|35619.9|1983
1644509700000|2022-02-10 16:15:00|35627.3|35624.9|35626.8|35624.4|35661.3|35658.9|35606.8|35604.4|1846
1644510000000|2022-02-10 16:20:00|35627.3|35624.9|35634.3|35631.9|35638.3|35635.9|35593.8|35591.4|1779
1644510300000|2022-02-10 16:25:00|35634.8|35632.4|35631.8|35629.4|35644.8|35642.4|35610.8|35608.4|1784
1644510600000|2022-02-10 16:30:00|35630.3|35627.9|35598.8|35596.4|35637.8|35635.4|35593.8|35591.4|1965
1644510900000|2022-02-10 16:35:00|35599.8|35597.4|35605.8|35603.4|35627.8|35625.4|35598.8|35596.4|1526
1644511200000|2022-02-10 16:40:00|35605.3|35602.9|35658.3|35655.9|35658.8|35656.4|35605.3|35602.9|1427
1644511500000|2022-02-10 16:45:00|35657.3|35654.9|35688.8|35686.4|35703.3|35700.9|35647.8|35645.4|1672
1644511800000|2022-02-10 16:50:00|35688.3|35685.9|35677.8|35675.4|35698.8|35696.4|35672.3|35669.9|1023
1644512100000|2022-02-10 16:55:00|35678.3|35675.9|35703.8|35701.4|35711.8|35709.4|35677.3|35674.9|1172
1644512400000|2022-02-10 17:00:00|35702.8|35700.4|35668.8|35666.4|35706.3|35703.9|35656.8|35654.4|951
1644512700000|2022-02-10 17:05:00|35668.3|35665.9|35687.8|35685.4|35702.3|35699.9|35658.3|35655.9|1154
1644513000000|2022-02-10 17:10:00|35688.3|35685.9|35691.3|35688.9|35705.8|35703.4|35683.8|35681.4|715
1644513300000|2022-02-10 17:15:00|35691.8|35689.4|35692.3|35689.9|35707.8|35705.4|35670.3|35667.9|791
1644513600000|2022-02-10 17:20:00|35692.8|35690.4|35709.8|35707.4|35725.3|35722.9|35689.8|35687.4|833
1644513900000|2022-02-10 17:25:00|35710.3|35707.9|35718.8|35716.4|35720.8|35718.4|35703.8|35701.4|526
1644514200000|2022-02-10 17:30:00|35718.3|35715.9|35679.3|35676.9|35744.3|35741.9|35670.3|35667.9|1391
1644514500000|2022-02-10 17:35:00|35678.8|35676.4|35701.8|35699.4|35704.3|35701.9|35678.3|35675.9|581
1644514800000|2022-02-10 17:40:00|35702.3|35699.9|35688.8|35686.4|35712.3|35709.9|35676.3|35673.9|687
1644515100000|2022-02-10 17:45:00|35689.3|35686.9|35553.8|35551.4|35694.8|35692.4|35486.8|35484.4|3958
1644515400000|2022-02-10 17:50:00|35554.8|35552.4|35534.8|35532.4|35556.8|35554.4|35495.3|35492.9|7644
1644515700000|2022-02-10 17:55:00|35533.8|35531.4|35530.8|35528.4|35570.3|35567.9|35502.8|35500.4|3171
1644516000000|2022-02-10 18:00:00|35530.3|35527.9|35532.8|35530.4|35558.8|35556.4|35492.8|35490.4|3135
1644516300000|2022-02-10 18:05:00|35530.8|35528.4|35542.8|35540.4|35566.8|35564.4|35522.3|35519.9|1678
1644516600000|2022-02-10 18:10:00|35542.3|35539.9|35533.8|35531.4|35565.8|35563.4|35518.8|35516.4|1208
1644516900000|2022-02-10 18:15:00|35534.3|35531.9|35417.3|35414.9|35536.8|35534.4|35410.3|35407.9|3771
1644517200000|2022-02-10 18:20:00|35417.8|35415.4|35451.8|35449.4|35453.8|35451.4|35405.3|35402.9|2322
1644517500000|2022-02-10 18:25:00|35451.3|35448.9|35381.8|35379.4|35459.8|35457.4|35379.3|35376.9|3086
1644517800000|2022-02-10 18:30:00|35381.3|35378.9|35349.8|35347.4|35406.8|35404.4|35346.3|35343.9|3195
1644518100000|2022-02-10 18:35:00|35350.3|35347.9|35348.8|35346.4|35356.8|35354.4|35283.3|35280.9|4545
1644518400000|2022-02-10 18:40:00|35349.3|35346.9|35375.8|35373.4|35387.8|35385.4|35341.3|35338.9|3019
1644518700000|2022-02-10 18:45:00|35374.8|35372.4|35353.3|35350.9|35390.3|35387.9|35339.3|35336.9|2231
1644519000000|2022-02-10 18:50:00|35352.8|35350.4|35351.8|35349.4|35368.8|35366.4|35331.8|35329.4|1782
1644519300000|2022-02-10 18:55:00|35351.3|35348.9|35395.3|35392.9|35397.3|35394.9|35329.3|35326.9|2130
1644519600000|2022-02-10 19:00:00|35394.8|35392.4|35336.3|35333.9|35410.3|35407.9|35334.3|35331.9|2572
1644519900000|2022-02-10 19:05:00|35337.3|35334.9|35344.3|35341.9|35355.3|35352.9|35299.8|35297.4|2688
1644520200000|2022-02-10 19:10:00|35346.3|35343.9|35302.8|35300.4|35350.3|35347.9|35291.8|35289.4|1889
1644520500000|2022-02-10 19:15:00|35301.8|35299.4|35234.3|35231.9|35305.3|35302.9|35223.8|35221.4|3524
1644520800000|2022-02-10 19:20:00|35235.3|35232.9|35279.8|35277.4|35282.8|35280.4|35225.3|35222.9|3139
1644521100000|2022-02-10 19:25:00|35281.3|35278.9|35306.3|35303.9|35333.8|35331.4|35268.8|35266.4|2569
1644521400000|2022-02-10 19:30:00|35306.8|35304.4|35319.8|35317.4|35336.3|35333.9|35297.8|35295.4|1597
1644521700000|2022-02-10 19:35:00|35319.3|35316.9|35322.8|35320.4|35363.3|35360.9|35299.8|35297.4|2017
1644522000000|2022-02-10 19:40:00|35323.3|35320.9|35315.8|35313.4|35361.8|35359.4|35306.8|35304.4|1725
1644522300000|2022-02-10 19:45:00|35316.3|35313.9|35291.8|35289.4|35360.3|35357.9|35285.8|35283.4|1953
1644522600000|2022-02-10 19:50:00|35292.3|35289.9|35241.8|35239.4|35303.8|35301.4|35233.3|35230.9|2078
1644522900000|2022-02-10 19:55:00|35241.3|35238.9|35255.3|35252.9|35270.3|35267.9|35228.8|35226.4|1862
1644523200000|2022-02-10 20:00:00|35254.8|35252.4|35260.8|35258.4|35277.3|35274.9|35205.8|35203.4|2588
1644523500000|2022-02-10 20:05:00|35261.8|35259.4|35292.8|35290.4|35299.3|35296.9|35252.8|35250.4|3068
1644523800000|2022-02-10 20:10:00|35293.3|35290.9|35309.3|35306.9|35331.8|35329.4|35286.3|35283.9|2080
1644524100000|2022-02-10 20:15:00|35309.8|35307.4|35280.3|35277.9|35353.8|35351.4|35270.8|35268.4|2064
1644524400000|2022-02-10 20:20:00|35280.7|35278.3|35286.2|35283.8|35304.2|35301.8|35242.2|35239.8|1634
1644524700000|2022-02-10 20:25:00|35288.7|35286.3|35267.7|35265.3|35317.2|35314.8|35265.2|35262.8|1458
1644525000000|2022-02-10 20:30:00|35268.7|35266.3|35192.2|35189.8|35268.7|35266.3|35190.2|35187.8|2543
1644525300000|2022-02-10 20:35:00|35194.2|35191.8|35227.7|35225.3|35254.7|35252.3|35188.2|35185.8|3022
1644525600000|2022-02-10 20:40:00|35228.2|35225.8|35180.2|35177.8|35247.2|35244.8|35168.7|35166.3|2484
1644525900000|2022-02-10 20:45:00|35178.2|35175.8|35141.7|35139.3|35185.7|35183.3|35110.2|35107.8|3309
1644526200000|2022-02-10 20:50:00|35140.7|35138.3|35172.2|35169.8|35210.2|35207.8|35102.7|35100.3|4533
1644526500000|2022-02-10 20:55:00|35171.7|35169.3|35252.7|35250.3|35286.2|35283.8|35168.7|35166.3|6534
1644526800000|2022-02-10 21:00:00|35248.7|35246.3|35224.4|35219.6|35255.9|35251.1|35207.4|35202.6|1366
1644527100000|2022-02-10 21:05:00|35224.9|35220.1|35239.9|35235.1|35254.4|35249.6|35224.9|35220.1|961
1644527400000|2022-02-10 21:10:00|35238.9|35234.1|35215.4|35210.6|35242.9|35238.1|35203.4|35198.6|880
1644527700000|2022-02-10 21:15:00|35215.9|35211.1|35185.9|35181.1|35218.9|35214.1|35184.9|35180.1|537
1644528000000|2022-02-10 21:20:00|35186.9|35182.1|35171.9|35167.1|35186.9|35182.1|35165.9|35161.1|276
1644528300000|2022-02-10 21:25:00|35172.4|35167.6|35193.9|35189.1|35197.4|35192.6|35166.9|35162.1|289
1644528600000|2022-02-10 21:30:00|35194.4|35189.6|35197.9|35193.1|35211.4|35206.6|35189.9|35185.1|379
1644528900000|2022-02-10 21:35:00|35198.4|35193.6|35211.4|35206.6|35219.4|35214.6|35195.4|35190.6|269
1644529200000|2022-02-10 21:40:00|35211.9|35207.1|35186.9|35182.1|35216.9|35212.1|35186.9|35182.1|313
1644529500000|2022-02-10 21:45:00|35187.4|35182.6|35215.9|35211.1|35215.9|35211.1|35185.9|35181.1|405
1644529800000|2022-02-10 21:50:00|35216.9|35212.1|35231.9|35227.1|35233.4|35228.6|35209.9|35205.1|364
1644530100000|2022-02-10 21:55:00|35232.4|35227.6|35237.5|35227.7|35241.4|35236.6|35230.9|35226.1|288
1644530400000|2022-02-10 22:00:00|35226.6|35216.8|35237.1|35227.3|35240.8|35231|35226.5|35216.7|0
1644530700000|2022-02-10 22:05:00|35237.6|35227.8|35232.7|35222.9|35237.9|35228.1|35232.1|35222.3|0
1644531000000|2022-02-10 22:10:00|35232.5|35222.7|35229.7|35219.9|35232.7|35222.9|35229.6|35219.8|0
1644531300000|2022-02-10 22:15:00|35230|35220.2|35225.5|35215.7|35230.5|35220.7|35225.1|35215.3|0
1644531600000|2022-02-10 22:20:00|35225.6|35215.8|35225.8|35216|35227.6|35217.8|35225.3|35215.5|0
1644531900000|2022-02-10 22:25:00|35225.7|35215.9|35226|35216.2|35226.5|35216.7|35224.3|35214.5|0
1644532200000|2022-02-10 22:30:00|35225.7|35215.9|35226.4|35216.6|35228.2|35218.4|35221.7|35211.9|0
1644532500000|2022-02-10 22:35:00|35226.7|35216.9|35230.8|35221|35232.6|35222.8|35226.7|35216.9|0
1644532800000|2022-02-10 22:40:00|35232|35222.2|35229.9|35220.1|35232.1|35222.3|35228.9|35219.1|0
1644533100000|2022-02-10 22:45:00|35229.6|35219.8|35230.1|35220.3|35230.1|35220.3|35226.9|35217.1|0
1644533400000|2022-02-10 22:50:00|35230.4|35220.6|35230.3|35220.5|35232.2|35222.4|35230.3|35220.5|0
1644533700000|2022-02-10 22:55:00|35230.6|35220.8|35226|35216.2|35234.4|35224.6|35226|35216.2|0
1644534000000|2022-02-10 23:00:00|35234.4|35229.6|35215.9|35211.1|35245.9|35241.1|35197.9|35193.1|690
1644534300000|2022-02-10 23:05:00|35216.9|35212.1|35202.9|35198.1|35232.9|35228.1|35202.9|35198.1|314
1644534600000|2022-02-10 23:10:00|35211.9|35207.1|35229.4|35224.6|35231.9|35227.1|35204.9|35200.1|353
1644534900000|2022-02-10 23:15:00|35229.9|35225.1|35250.9|35246.1|35251.9|35247.1|35222.4|35217.6|318
1644535200000|2022-02-10 23:20:00|35250.4|35245.6|35231.4|35226.6|35252.4|35247.6|35230.9|35226.1|204
1644535500000|2022-02-10 23:25:00|35230.4|35225.6|35205.9|35201.1|35239.4|35234.6|35196.4|35191.6|289
1644535800000|2022-02-10 23:30:00|35206.4|35201.6|35185.4|35180.6|35208.4|35203.6|35173.9|35169.1|525
1644536100000|2022-02-10 23:35:00|35185.9|35181.1|35188.9|35184.1|35193.4|35188.6|35169.9|35165.1|347
1644536400000|2022-02-10 23:40:00|35188.4|35183.6|35179.9|35175.1|35188.9|35184.1|35166.4|35161.6|186
1644536700000|2022-02-10 23:45:00|35179.4|35174.6|35190.4|35185.6|35190.9|35186.1|35174.4|35169.6|136
1644537000000|2022-02-10 23:50:00|35189.9|35185.1|35179.4|35174.6|35194.9|35190.1|35178.4|35173.6|157
1644537300000|2022-02-10 23:55:00|35178.9|35174.1|35168.9|35164.1|35179.9|35175.1|35157.9|35153.1|283
1644537600000|2022-02-11 00:00:00|35168.4|35163.6|35131.9|35127.1|35169.9|35165.1|35131.9|35127.1|524
1644537900000|2022-02-11 00:05:00|35130.9|35126.1|35164.9|35160.1|35164.9|35160.1|35125.4|35120.6|391
1644538200000|2022-02-11 00:10:00|35165.4|35160.6|35144.4|35139.6|35165.9|35161.1|35142.4|35137.6|378
1644538500000|2022-02-11 00:15:00|35142.4|35137.6|35120.9|35116.1|35146.9|35142.1|35113.4|35108.6|653
1644538800000|2022-02-11 00:20:00|35121.4|35116.6|35089.4|35084.6|35129.4|35124.6|35079.4|35074.6|676
1644539100000|2022-02-11 00:25:00|35089.9|35085.1|35092.4|35087.6|35098.9|35094.1|35083.4|35078.6|294
1644539400000|2022-02-11 00:30:00|35091.9|35087.1|35102.4|35097.6|35104.4|35099.6|35086.9|35082.1|263
1644539700000|2022-02-11 00:35:00|35101.9|35097.1|35099.9|35095.1|35108.4|35103.6|35096.9|35092.1|149
1644540000000|2022-02-11 00:40:00|35100.4|35095.6|35093.4|35088.6|35112.9|35108.1|35091.9|35087.1|150
1644540300000|2022-02-11 00:45:00|35092.9|35088.1|35110.4|35105.6|35111.4|35106.6|35089.4|35084.6|274
1644540600000|2022-02-11 00:50:00|35110.9|35106.1|35092.4|35087.6|35113.4|35108.6|35092.4|35087.6|162
1644540900000|2022-02-11 00:55:00|35092.9|35088.1|35113.9|35109.1|35121.9|35117.1|35091.9|35087.1|246
1644541200000|2022-02-11 01:00:00|35115.4|35110.6|35113.9|35109.1|35120.4|35115.6|35099.4|35094.6|288
1644541500000|2022-02-11 01:05:00|35114.4|35109.6|35077.9|35073.1|35114.9|35110.1|35077.4|35072.6|385
1644541800000|2022-02-11 01:10:00|35077.4|35072.6|35086.4|35081.6|35086.9|35082.1|35067.4|35062.6|467
1644542100000|2022-02-11 01:15:00|35087.9|35083.1|35128.9|35124.1|35136.9|35132.1|35085.4|35080.6|494
1644542400000|2022-02-11 01:20:00|35129.4|35124.6|35123.4|35118.6|35139.9|35135.1|35123.4|35118.6|153
1644542700000|2022-02-11 01:25:00|35123.9|35119.1|35132.9|35128.1|35137.4|35132.6|35122.9|35118.1|120
1644543000000|2022-02-11 01:30:00|35133.4|35128.6|35143.4|35138.6|35145.4|35140.6|35116.4|35111.6|355
1644543300000|2022-02-11 01:35:00|35142.9|35138.1|35147.9|35143.1|35152.9|35148.1|35140.4|35135.6|191
1644543600000|2022-02-11 01:40:00|35147.4|35142.6|35151.9|35147.1|35165.4|35160.6|35147.4|35142.6|227
1644543900000|2022-02-11 01:45:00|35151.4|35146.6|35135.4|35130.6|35154.4|35149.6|35130.9|35126.1|397
1644544200000|2022-02-11 01:50:00|35134.9|35130.1|35148.9|35144.1|35151.9|35147.1|35133.4|35128.6|105
1644544500000|2022-02-11 01:55:00|35149.4|35144.6|35130.4|35125.6|35149.4|35144.6|35122.9|35118.1|110
1644544800000|2022-02-11 02:00:00|35129.9|35125.1|35118.4|35113.6|35134.9|35130.1|35118.4|35113.6|175
1644545100000|2022-02-11 02:05:00|35117.9|35113.1|35116.4|35111.6|35125.4|35120.6|35112.9|35108.1|153
1644545400000|2022-02-11 02:10:00|35115.9|35111.1|35094.4|35089.6|35118.4|35113.6|35087.4|35082.6|270
1644545700000|2022-02-11 02:15:00|35093.9|35089.1|35092.4|35087.6|35108.4|35103.6|35088.4|35083.6|160
1644546000000|2022-02-11 02:20:00|35092.9|35088.1|35078.9|35074.1|35100.4|35095.6|35078.9|35074.1|174
1644546300000|2022-02-11 02:25:00|35079.4|35074.6|35101.4|35096.6|35104.9|35100.1|35078.9|35074.1|264
1644546600000|2022-02-11 02:30:00|35100.9|35096.1|35094.4|35089.6|35104.4|35099.6|35083.9|35079.1|217
1644546900000|2022-02-11 02:35:00|35093.9|35089.1|35102.9|35098.1|35105.4|35100.6|35085.9|35081.1|187
1644547200000|2022-02-11 02:40:00|35103.4|35098.6|35107.9|35103.1|35110.4|35105.6|35090.9|35086.1|191
1644547500000|2022-02-11 02:45:00|35107.4|35102.6|35117.4|35112.6|35118.9|35114.1|35104.4|35099.6|85
1644547800000|2022-02-11 02:50:00|35117.9|35113.1|35117.4|35112.6|35119.4|35114.6|35107.9|35103.1|107
1644548100000|2022-02-11 02:55:00|35116.9|35112.1|35133.9|35129.1|35138.4|35133.6|35102.9|35098.1|300
1644548400000|2022-02-11 03:00:00|35134.4|35129.6|35112.4|35107.6|35134.4|35129.6|35109.4|35104.6|309
1644548700000|2022-02-11 03:05:00|35111.9|35107.1|35104.4|35099.6|35116.4|35111.6|35083.9|35079.1|445
1644549000000|2022-02-11 03:10:00|35104.9|35100.1|35098.4|35093.6|35105.9|35101.1|35089.4|35084.6|121
1644549300000|2022-02-11 03:15:00|35097.9|35093.1|35104.4|35099.6|35107.4|35102.6|35096.9|35092.1|137
1644549600000|2022-02-11 03:20:00|35104.9|35100.1|35105.4|35100.6|35121.4|35116.6|35104.9|35100.1|117
1644549900000|2022-02-11 03:25:00|35105.9|35101.1|35115.4|35110.6|35117.4|35112.6|35100.4|35095.6|89
1644550200000|2022-02-11 03:30:00|35115.9|35111.1|35100.4|35095.6|35117.9|35113.1|35098.9|35094.1|225
1644550500000|2022-02-11 03:35:00|35099.4|35094.6|35091.4|35086.6|35100.4|35095.6|35082.4|35077.6|233
1644550800000|2022-02-11 03:40:00|35091.9|35087.1|35090.4|35085.6|35095.4|35090.6|35087.9|35083.1|81
1644551100000|2022-02-11 03:45:00|35090.9|35086.1|35102.4|35097.6|35107.4|35102.6|35085.4|35080.6|156
1644551400000|2022-02-11 03:50:00|35102.9|35098.1|35110.9|35106.1|35124.4|35119.6|35102.4|35097.6|256
1644551700000|2022-02-11 03:55:00|35111.4|35106.6|35119.4|35114.6|35119.9|35115.1|35107.4|35102.6|97
1644552000000|2022-02-11 04:00:00|35119.9|35115.1|35113.9|35109.1|35125.9|35121.1|35111.9|35107.1|90
1644552300000|2022-02-11 04:05:00|35113.4|35108.6|35107.4|35102.6|35116.4|35111.6|35107.4|35102.6|59
1644552600000|2022-02-11 04:10:00|35107.9|35103.1|35105.4|35100.6|35109.9|35105.1|35098.9|35094.1|110
1644552900000|2022-02-11 04:15:00|35104.9|35100.1|35095.9|35091.1|35105.4|35100.6|35093.4|35088.6|63
1644553200000|2022-02-11 04:20:00|35096.9|35092.1|35090.4|35085.6|35097.9|35093.1|35088.4|35083.6|145
1644553500000|2022-02-11 04:25:00|35089.9|35085.1|35086.4|35081.6|35093.9|35089.1|35083.9|35079.1|132
1644553800000|2022-02-11 04:30:00|35084.4|35079.6|35070.4|35065.6|35095.4|35090.6|35053.4|35048.6|737
1644554100000|2022-02-11 04:35:00|35069.9|35065.1|35047.9|35043.1|35072.9|35068.1|35047.4|35042.6|200
1644554400000|2022-02-11 04:40:00|35047.4|35042.6|35025.9|35021.1|35053.9|35049.1|35018.9|35014.1|496
1644554700000|2022-02-11 04:45:00|35026.4|35021.6|35022.9|35018.1|35035.9|35031.1|35017.4|35012.6|194
1644555000000|2022-02-11 04:50:00|35021.4|35016.6|35033.4|35028.6|35037.4|35032.6|35018.4|35013.6|242
1644555300000|2022-02-11 04:55:00|35032.9|35028.1|35037.4|35032.6|35047.4|35042.6|35030.4|35025.6|253
1644555600000|2022-02-11 05:00:00|35038.9|35034.1|35027.4|35022.6|35041.9|35037.1|35016.4|35011.6|317
1644555900000|2022-02-11 05:05:00|35028.4|35023.6|35045.9|35041.1|35045.9|35041.1|35026.4|35021.6|177
1644556200000|2022-02-11 05:10:00|35044.9|35040.1|35042.4|35037.6|35047.9|35043.1|35030.4|35025.6|142
1644556500000|2022-02-11 05:15:00|35041.9|35037.1|35035.4|35030.6|35042.9|35038.1|35030.4|35025.6|202
1644556800000|2022-02-11 05:20:00|35034.4|35029.6|35020.4|35015.6|35039.4|35034.6|35018.9|35014.1|242
1644557100000|2022-02-11 05:25:00|35020.9|35016.1|35000.4|34995.6|35023.4|35018.6|34994.9|34990.1|607
1644557400000|2022-02-11 05:30:00|35000.9|34996.1|34987.4|34982.6|35010.4|35005.6|34980.9|34976.1|428
1644557700000|2022-02-11 05:35:00|34987.9|34983.1|35019.9|35015.1|35020.4|35015.6|34968.9|34964.1|1058
1644558000000|2022-02-11 05:40:00|35020.9|35016.1|35018.4|35013.6|35036.9|35032.1|35007.9|35003.1|1158
1644558300000|2022-02-11 05:45:00|35017.9|35013.1|34993.9|34989.1|35017.9|35013.1|34992.9|34988.1|224
1644558600000|2022-02-11 05:50:00|34994.4|34989.6|34990.4|34985.6|34996.4|34991.6|34988.4|34983.6|235
1644558900000|2022-02-11 05:55:00|34989.9|34985.1|35011.4|35006.6|35012.9|35008.1|34989.4|34984.6|245
1644559200000|2022-02-11 06:00:00|35010.9|35006.1|35016.4|35011.6|35016.4|35011.6|35000.9|34996.1|182
1644559500000|2022-02-11 06:05:00|35016.9|35012.1|35032.9|35028.1|35034.9|35030.1|35006.4|35001.6|272
1644559800000|2022-02-11 06:10:00|35031.9|35027.1|35028.4|35023.6|35039.4|35034.6|35026.4|35021.6|162
1644560100000|2022-02-11 06:15:00|35029.4|35024.6|35027.4|35022.6|35032.4|35027.6|35009.9|35005.1|368
1644560400000|2022-02-11 06:20:00|35026.9|35022.1|35019.4|35014.6|35031.4|35026.6|35016.4|35011.6|140
1644560700000|2022-02-11 06:25:00|35019.9|35015.1|35032.9|35028.1|35033.9|35029.1|35014.9|35010.1|57
1644561000000|2022-02-11 06:30:00|35033.4|35028.6|35007.4|35002.6|35033.4|35028.6|35007.4|35002.6|207
1644561300000|2022-02-11 06:35:00|35007.9|35003.1|35007.4|35002.6|35014.9|35010.1|35000.4|34995.6|132
1644561600000|2022-02-11 06:40:00|35006.9|35002.1|35023.4|35018.6|35026.9|35022.1|34985.4|34980.6|239
1644561900000|2022-02-11 06:45:00|35022.9|35018.1|35027.9|35023.1|35032.9|35028.1|35019.4|35014.6|182
1644562200000|2022-02-11 06:50:00|35028.4|35023.6|35046.4|35041.6|35047.9|35043.1|35025.4|35020.6|145
1644562500000|2022-02-11 06:55:00|35046.9|35042.1|35060.4|35055.6|35065.9|35061.1|35046.9|35042.1|239
1644562800000|2022-02-11 07:00:00|35061.4|35056.6|35087.8|35084.2|35095.3|35091.7|35058.3|35054.7|551
1644563100000|2022-02-11 07:05:00|35088.8|35085.2|35128.3|35124.7|35134.3|35130.7|35087.8|35084.2|914
1644563400000|2022-02-11 07:10:00|35128.8|35125.2|35138.8|35135.2|35145.8|35142.2|35114.8|35111.2|409
1644563700000|2022-02-11 07:15:00|35140.3|35136.7|35090.8|35087.2|35153.3|35149.7|35090.3|35086.7|1158
1644564000000|2022-02-11 07:20:00|35090.3|35086.7|35103.8|35100.2|35104.8|35101.2|35057.8|35054.2|1400
1644564300000|2022-02-11 07:25:00|35104.3|35100.7|35085.8|35082.2|35104.8|35101.2|35083.3|35079.7|431
1644564600000|2022-02-11 07:30:00|35086.8|35083.2|35089.8|35086.2|35112.3|35108.7|35085.3|35081.7|459
1644564900000|2022-02-11 07:35:00|35090.3|35086.7|35127.3|35123.7|35127.8|35124.2|35083.3|35079.7|392
1644565200000|2022-02-11 07:40:00|35127.8|35124.2|35114.8|35111.2|35129.8|35126.2|35107.3|35103.7|275
1644565500000|2022-02-11 07:45:00|35114.3|35110.7|35111.8|35108.2|35121.3|35117.7|35103.3|35099.7|262
1644565800000|2022-02-11 07:50:00|35111.3|35107.7|35112.8|35109.2|35126.8|35123.2|35110.3|35106.7|227
1644566100000|2022-02-11 07:55:00|35111.8|35108.2|35120.8|35117.2|35121.8|35118.2|35105.3|35101.7|265
1644566400000|2022-02-11 08:00:00|35121.3|35117.7|35142.8|35139.2|35147.8|35144.2|35084.3|35080.7|1062
1644566700000|2022-02-11 08:05:00|35142.3|35138.7|35178.8|35175.2|35178.8|35175.2|35135.3|35131.7|1080
1644567000000|2022-02-11 08:10:00|35175.8|35172.2|35183.8|35180.2|35209.8|35206.2|35170.3|35166.7|1042
1644567300000|2022-02-11 08:15:00|35183.3|35179.7|35175.3|35171.7|35196.8|35193.2|35157.8|35154.2|1054
1644567600000|2022-02-11 08:20:00|35174.8|35171.2|35162.8|35159.2|35187.3|35183.7|35151.8|35148.2|818
1644567900000|2022-02-11 08:25:00|35163.3|35159.7|35161.8|35158.2|35165.3|35161.7|35147.8|35144.2|361
1644568200000|2022-02-11 08:30:00|35161.3|35157.7|35156.3|35152.7|35194.8|35191.2|35154.8|35151.2|504
1644568500000|2022-02-11 08:35:00|35155.8|35152.2|35090.8|35087.2|35162.3|35158.7|35088.8|35085.2|1009
1644568800000|2022-02-11 08:40:00|35091.3|35087.7|35101.3|35097.7|35124.8|35121.2|35075.8|35072.2|701
1644569100000|2022-02-11 08:45:00|35100.8|35097.2|35120.8|35117.2|35127.8|35124.2|35087.8|35084.2|711
1644569400000|2022-02-11 08:50:00|35120.3|35116.7|35108.8|35105.2|35139.3|35135.7|35100.8|35097.2|615
1644569700000|2022-02-11 08:55:00|35109.3|35105.7|35083.8|35080.2|35126.8|35123.2|35079.3|35075.7|500
1644570000000|2022-02-11 09:00:00|35084.3|35080.7|35102.8|35099.2|35117.8|35114.2|35082.8|35079.2|616
1644570300000|2022-02-11 09:05:00|35102.3|35098.7|35120.8|35117.2|35124.3|35120.7|35078.3|35074.7|575
1644570600000|2022-02-11 09:10:00|35121.3|35117.7|35124.8|35121.2|35125.8|35122.2|35094.3|35090.7|360
1644570900000|2022-02-11 09:15:00|35125.3|35121.7|35122.8|35119.2|35141.8|35138.2|35115.3|35111.7|664
1644571200000|2022-02-11 09:20:00|35123.3|35119.7|35103.8|35100.2|35124.8|35121.2|35097.8|35094.2|439
1644571500000|2022-02-11 09:25:00|35103.3|35099.7|35110.3|35106.7|35116.3|35112.7|35096.3|35092.7|239
1644571800000|2022-02-11 09:30:00|35109.8|35106.2|35075.8|35072.2|35110.3|35106.7|35072.8|35069.2|542
1644572100000|2022-02-11 09:35:00|35075.3|35071.7|35083.8|35080.2|35086.8|35083.2|35061.8|35058.2|502
1644572400000|2022-02-11 09:40:00|35084.3|35080.7|35082.8|35079.2|35084.8|35081.2|35054.3|35050.7|420
1644572700000|2022-02-11 09:45:00|35083.3|35079.7|35088.8|35085.2|35104.3|35100.7|35081.8|35078.2|387
1644573000000|2022-02-11 09:50:00|35088.3|35084.7|35094.8|35091.2|35095.8|35092.2|35066.3|35062.7|572
1644573300000|2022-02-11 09:55:00|35095.3|35091.7|35102.3|35098.7|35105.8|35102.2|35086.8|35083.2|256
1644573600000|2022-02-11 10:00:00|35101.8|35098.2|35110.8|35107.2|35116.8|35113.2|35094.8|35091.2|447
1644573900000|2022-02-11 10:05:00|35111.3|35107.7|35107.3|35103.7|35115.3|35111.7|35098.3|35094.7|201
1644574200000|2022-02-11 10:10:00|35107.8|35104.2|35099.3|35095.7|35117.3|35113.7|35098.8|35095.2|311
1644574500000|2022-02-11 10:15:00|35100.8|35097.2|35098.8|35095.2|35117.8|35114.2|35098.8|35095.2|267
1644574800000|2022-02-11 10:20:00|35099.3|35095.7|35110.8|35107.2|35117.8|35114.2|35098.3|35094.7|318
1644575100000|2022-02-11 10:25:00|35109.8|35106.2|35107.8|35104.2|35112.8|35109.2|35095.8|35092.2|187
1644575400000|2022-02-11 10:30:00|35108.3|35104.7|35113.8|35110.2|35119.3|35115.7|35094.8|35091.2|306
1644575700000|2022-02-11 10:35:00|35114.3|35110.7|35112.8|35109.2|35117.3|35113.7|35106.3|35102.7|300
1644576000000|2022-02-11 10:40:00|35113.3|35109.7|35111.8|35108.2|35131.8|35128.2|35105.3|35101.7|635
1644576300000|2022-02-11 10:45:00|35112.3|35108.7|35118.3|35114.7|35128.8|35125.2|35104.8|35101.2|220
1644576600000|2022-02-11 10:50:00|35119.3|35115.7|35137.8|35134.2|35140.3|35136.7|35118.3|35114.7|238
1644576900000|2022-02-11 10:55:00|35138.3|35134.7|35136.8|35133.2|35152.3|35148.7|35131.3|35127.7|435
1644577200000|2022-02-11 11:00:00|35136.3|35132.7|35111.3|35107.7|35140.3|35136.7|35109.3|35105.7|303
1644577500000|2022-02-11 11:05:00|35111.8|35108.2|35105.3|35101.7|35126.3|35122.7|35101.8|35098.2|354
1644577800000|2022-02-11 11:10:00|35105.8|35102.2|35110.8|35107.2|35123.8|35120.2|35101.3|35097.7|243
1644578100000|2022-02-11 11:15:00|35111.3|35107.7|35104.8|35101.2|35130.8|35127.2|35100.3|35096.7|317
1644578400000|2022-02-11 11:20:00|35105.3|35101.7|35109.8|35106.2|35114.8|35111.2|35098.8|35095.2|346
1644578700000|2022-02-11 11:25:00|35109.3|35105.7|35114.8|35111.2|35116.8|35113.2|35079.8|35076.2|402
1644579000000|2022-02-11 11:30:00|35114.3|35110.7|35095.8|35092.2|35116.3|35112.7|35094.8|35091.2|209
1644579300000|2022-02-11 11:35:00|35095.3|35091.7|35108.3|35104.7|35118.3|35114.7|35087.3|35083.7|245
1644579600000|2022-02-11 11:40:00|35108.8|35105.2|35097.8|35094.2|35125.8|35122.2|35097.8|35094.2|205
1644579900000|2022-02-11 11:45:00|35097.3|35093.7|35090.3|35086.7|35107.3|35103.7|35088.3|35084.7|315
1644580200000|2022-02-11 11:50:00|35089.8|35086.2|35090.8|35087.2|35103.8|35100.2|35083.3|35079.7|328
1644580500000|2022-02-11 11:55:00|35091.3|35087.7|35103.8|35100.2|35105.3|35101.7|35090.8|35087.2|217
1644580800000|2022-02-11 12:00:00|35104.3|35100.7|35104.8|35101.2|35122.3|35118.7|35096.3|35092.7|473
1644581100000|2022-02-11 12:05:00|35104.3|35100.7|35130.8|35127.2|35145.8|35142.2|35099.3|35095.7|641
1644581400000|2022-02-11 12:10:00|35131.8|35128.2|35174.8|35171.2|35177.3|35173.7|35131.8|35128.2|750
1644581700000|2022-02-11 12:15:00|35174.3|35170.7|35170.3|35166.7|35188.3|35184.7|35163.3|35159.7|585
1644582000000|2022-02-11 12:20:00|35169.8|35166.2|35176.8|35173.2|35192.8|35189.2|35168.3|35164.7|487
1644582300000|2022-02-11 12:25:00|35176.3|35172.7|35223.3|35219.7|35233.3|35229.7|35176.3|35172.7|1002
1644582600000|2022-02-11 12:30:00|35222.8|35219.2|35216.3|35212.7|35247.8|35244.2|35212.8|35209.2|869
1644582900000|2022-02-11 12:35:00|35216.8|35213.2|35212.3|35208.7|35222.3|35218.7|35206.3|35202.7|432
1644583200000|2022-02-11 12:40:00|35212.8|35209.2|35186.8|35183.2|35218.8|35215.2|35184.3|35180.7|617
1644583500000|2022-02-11 12:45:00|35187.8|35184.2|35182.3|35178.7|35192.3|35188.7|35174.8|35171.2|414
1644583800000|2022-02-11 12:50:00|35181.8|35178.2|35172.8|35169.2|35183.8|35180.2|35166.8|35163.2|315
1644584100000|2022-02-11 12:55:00|35173.3|35169.7|35181.8|35178.2|35186.3|35182.7|35170.8|35167.2|316
1644584400000|2022-02-11 13:00:00|35182.3|35178.7|35177.3|35173.7|35183.8|35180.2|35159.8|35156.2|520
1644584700000|2022-02-11 13:05:00|35178.3|35174.7|35192.8|35189.2|35206.8|35203.2|35169.8|35166.2|384
1644585000000|2022-02-11 13:10:00|35192.3|35188.7|35220.8|35217.2|35220.8|35217.2|35188.3|35184.7|575
1644585300000|2022-02-11 13:15:00|35220.3|35216.7|35234.8|35231.2|35243.3|35239.7|35210.8|35207.2|678
1644585600000|2022-02-11 13:20:00|35235.8|35232.2|35235.8|35232.2|35255.3|35251.7|35231.3|35227.7|720
1644585900000|2022-02-11 13:25:00|35236.8|35233.2|35232.3|35228.7|35238.3|35234.7|35224.3|35220.7|546
1644586200000|2022-02-11 13:30:00|35231.8|35228.2|35246.8|35243.2|35247.3|35243.7|35229.8|35226.2|596
1644586500000|2022-02-11 13:35:00|35247.3|35243.7|35268.3|35264.7|35268.8|35265.2|35245.3|35241.7|843
1644586800000|2022-02-11 13:40:00|35268.8|35265.2|35275.8|35272.2|35303.3|35299.7|35260.3|35256.7|1418
1644587100000|2022-02-11 13:45:00|35276.3|35272.7|35294.8|35291.2|35297.3|35293.7|35262.8|35259.2|665
1644587400000|2022-02-11 13:50:00|35294.3|35290.7|35302.8|35299.2|35306.3|35302.7|35283.3|35279.7|776
1644587700000|2022-02-11 13:55:00|35302.3|35298.7|35280.8|35277.2|35303.8|35300.2|35280.8|35277.2|714
1644588000000|2022-02-11 14:00:00|35280.3|35276.7|35300.8|35297.2|35302.3|35298.7|35280.3|35276.7|921
1644588300000|2022-02-11 14:05:00|35301.3|35297.7|35269.8|35266.2|35301.3|35297.7|35268.8|35265.2|601
1644588600000|2022-02-11 14:10:00|35270.3|35266.7|35258.8|35255.2|35277.8|35274.2|35252.3|35248.7|573
1644588900000|2022-02-11 14:15:00|35259.3|35255.7|35247.3|35243.7|35261.8|35258.2|35243.8|35240.2|538
1644589200000|2022-02-11 14:20:00|35247.8|35244.2|35233.8|35230.2|35251.3|35247.7|35225.3|35221.7|850
1644589500000|2022-02-11 14:25:00|35234.3|35230.7|35251.3|35247.7|35252.8|35249.2|35234.3|35230.7|1066
1644589800000|2022-02-11 14:30:00|35250.3|35246.7|35233.7|35231.3|35309.2|35306.8|35231.7|35229.3|6699
1644590100000|2022-02-11 14:35:00|35233.2|35230.8|35285.2|35282.8|35315.2|35312.8|35213.7|35211.3|5448
1644590400000|2022-02-11 14:40:00|35284.2|35281.8|35312.2|35309.8|35324.2|35321.8|35269.7|35267.3|3584
1644590700000|2022-02-11 14:45:00|35314.2|35311.8|35413.7|35411.3|35440.2|35437.8|35314.2|35311.8|7071
1644591000000|2022-02-11 14:50:00|35413.2|35410.8|35403.2|35400.8|35434.7|35432.3|35387.7|35385.3|3586
1644591300000|2022-02-11 14:55:00|35403.7|35401.3|35315.2|35312.8|35414.2|35411.8|35285.7|35283.3|4185
1644591600000|2022-02-11 15:00:00|35316.7|35314.3|35359.2|35356.8|35383.2|35380.8|35314.2|35311.8|3860
1644591900000|2022-02-11 15:05:00|35358.7|35356.3|35375.7|35373.3|35413.2|35410.8|35346.2|35343.8|3526
1644592200000|2022-02-11 15:10:00|35374.8|35372.4|35312.3|35309.9|35384.3|35381.9|35271.3|35268.9|3530
1644592500000|2022-02-11 15:15:00|35312.8|35310.4|35323.8|35321.4|35333.3|35330.9|35269.8|35267.4|2845
1644592800000|2022-02-11 15:20:00|35324.3|35321.9|35379.8|35377.4|35389.8|35387.4|35321.8|35319.4|3020
1644593100000|2022-02-11 15:25:00|35380.3|35377.9|35384.3|35381.9|35406.3|35403.9|35373.3|35370.9|2823
1644593400000|2022-02-11 15:30:00|35382.8|35380.4|35351.3|35348.9|35422.3|35419.9|35339.3|35336.9|2705
1644593700000|2022-02-11 15:35:00|35350.8|35348.4|35387.3|35384.9|35403.3|35400.9|35324.8|35322.4|2714
1644594000000|2022-02-11 15:40:00|35386.8|35384.4|35387.8|35385.4|35404.8|35402.4|35378.8|35376.4|1822
1644594300000|2022-02-11 15:45:00|35389.8|35387.4|35373.8|35371.4|35415.3|35412.9|35357.8|35355.4|1810
1644594600000|2022-02-11 15:50:00|35372.8|35370.4|35358.3|35355.9|35390.8|35388.4|35333.8|35331.4|1899
1644594900000|2022-02-11 15:55:00|35357.3|35354.9|35350.3|35347.9|35377.3|35374.9|35329.8|35327.4|2165
1644595200000|2022-02-11 16:00:00|35350.8|35348.4|35407.8|35405.4|35410.8|35408.4|35336.8|35334.4|2452
1644595500000|2022-02-11 16:05:00|35405.3|35402.9|35316.3|35313.9|35407.8|35405.4|35309.8|35307.4|2052
1644595800000|2022-02-11 16:10:00|35315.8|35313.4|35313.3|35310.9|35325.8|35323.4|35287.8|35285.4|2686
1644596100000|2022-02-11 16:15:00|35312.8|35310.4|35292.3|35289.9|35322.3|35319.9|35269.8|35267.4|2475
1644596400000|2022-02-11 16:20:00|35293.3|35290.9|35304.8|35302.4|35316.8|35314.4|35287.3|35284.9|1379
1644596700000|2022-02-11 16:25:00|35306.3|35303.9|35262.8|35260.4|35316.8|35314.4|35244.8|35242.4|1827
1644597000000|2022-02-11 16:30:00|35265.3|35262.9|35239.3|35236.9|35289.8|35287.4|35229.8|35227.4|2503
1644597300000|2022-02-11 16:35:00|35239.8|35237.4|35195.3|35192.9|35251.8|35249.4|35181.3|35178.9|2703
1644597600000|2022-02-11 16:40:00|35194.8|35192.4|35191.3|35188.9|35210.8|35208.4|35170.8|35168.4|2050
1644597900000|2022-02-11 16:45:00|35190.8|35188.4|35214.8|35212.4|35230.3|35227.9|35184.3|35181.9|1968
1644598200000|2022-02-11 16:50:00|35214.3|35211.9|35211.8|35209.4|35233.8|35231.4|35189.8|35187.4|1779
1644598500000|2022-02-11 16:55:00|35210.8|35208.4|35244.8|35242.4|35260.8|35258.4|35210.8|35208.4|2221
1644598800000|2022-02-11 17:00:00|35244.3|35241.9|35252.8|35250.4|35266.3|35263.9|35220.8|35218.4|1521
1644599100000|2022-02-11 17:05:00|35253.3|35250.9|35248.8|35246.4|35256.3|35253.9|35227.3|35224.9|1256
1644599400000|2022-02-11 17:10:00|35249.3|35246.9|35266.8|35264.4|35293.8|35291.4|35235.8|35233.4|1741
1644599700000|2022-02-11 17:15:00|35267.3|35264.9|35221.8|35219.4|35270.8|35268.4|35201.8|35199.4|1819
1644600000000|2022-02-11 17:20:00|35221.3|35218.9|35209.8|35207.4|35225.3|35222.9|35201.8|35199.4|1012
1644600300000|2022-02-11 17:25:00|35209.3|35206.9|35239.8|35237.4|35250.3|35247.9|35203.8|35201.4|1041
1644600600000|2022-02-11 17:30:00|35240.8|35238.4|35246.8|35244.4|35264.3|35261.9|35227.8|35225.4|1115
1644600900000|2022-02-11 17:35:00|35247.3|35244.9|35239.3|35236.9|35264.3|35261.9|35228.8|35226.4|845
1644601200000|2022-02-11 17:40:00|35237.8|35235.4|35220.3|35217.9|35248.3|35245.9|35217.3|35214.9|957
1644601500000|2022-02-11 17:45:00|35221.3|35218.9|35188.8|35186.4|35221.3|35218.9|35180.3|35177.9|1279
1644601800000|2022-02-11 17:50:00|35190.3|35187.9|35135.1|35132.7|35190.3|35187.9|35130.1|35127.7|1826
1644602100000|2022-02-11 17:55:00|35135.6|35133.2|35158.6|35156.2|35164.6|35162.2|35133.6|35131.2|1258
1644602400000|2022-02-11 18:00:00|35157.6|35155.2|35157.1|35154.7|35178.1|35175.7|35149.1|35146.7|1237
1644602700000|2022-02-11 18:05:00|35157.6|35155.2|35228.1|35225.7|35235.6|35233.2|35150.6|35148.2|2272
1644603000000|2022-02-11 18:10:00|35228.6|35226.2|35186.6|35184.2|35231.6|35229.2|35183.6|35181.2|1058
1644603300000|2022-02-11 18:15:00|35187.6|35185.2|35179.6|35177.2|35194.6|35192.2|35145.1|35142.7|1433
1644603600000|2022-02-11 18:20:00|35178.6|35176.2|35175.6|35173.2|35189.1|35186.7|35162.6|35160.2|1115
1644603900000|2022-02-11 18:25:00|35177.6|35175.2|35088.1|35085.7|35177.6|35175.2|35087.1|35084.7|2337
1644604200000|2022-02-11 18:30:00|35087.6|35085.2|35034.6|35032.2|35095.6|35093.2|35022.6|35020.2|3834
1644604500000|2022-02-11 18:35:00|35034.1|35031.7|34885.1|34882.7|35034.1|35031.7|34882.6|34880.2|6051
1644604800000|2022-02-11 18:40:00|34886.1|34883.7|34858.1|34855.7|34936.1|34933.7|34845.1|34842.7|5971
1644605100000|2022-02-11 18:45:00|34859.1|34856.7|34827.1|34824.7|34859.1|34856.7|34739.6|34737.2|6714
1644605400000|2022-02-11 18:50:00|34830.1|34827.7|34870.6|34868.2|34881.1|34878.7|34776.1|34773.7|4787
1644605700000|2022-02-11 18:55:00|34870.1|34867.7|34789.1|34786.7|34876.6|34874.2|34786.1|34783.7|3453
1644606000000|2022-02-11 19:00:00|34788.1|34785.7|34808.6|34806.2|34852.1|34849.7|34702.6|34700.2|5771
1644606300000|2022-02-11 19:05:00|34808.1|34805.7|34801.1|34798.7|34873.1|34870.7|34726.1|34723.7|5101
1644606600000|2022-02-11 19:10:00|34801.6|34799.2|34868.1|34865.7|34868.1|34865.7|34773.1|34770.7|3917
1644606900000|2022-02-11 19:15:00|34869.1|34866.7|34943.1|34940.7|34984.6|34982.2|34845.1|34842.7|6516
1644607200000|2022-02-11 19:20:00|34935.6|34933.2|34883.1|34880.7|34974.1|34971.7|34882.1|34879.7|3075
1644607500000|2022-02-11 19:25:00|34879.6|34877.2|34798.6|34796.2|34891.6|34889.2|34783.1|34780.7|4955
1644607800000|2022-02-11 19:30:00|34799.1|34796.7|34917.1|34914.7|34934.6|34932.2|34774.6|34772.2|3563
1644608100000|2022-02-11 19:35:00|34916.6|34914.2|34857.6|34855.2|34920.1|34917.7|34844.6|34842.2|2753
1644608400000|2022-02-11 19:40:00|34857.1|34854.7|34803.1|34800.7|34876.1|34873.7|34793.1|34790.7|2995
1644608700000|2022-02-11 19:45:00|34805.1|34802.7|34761.6|34759.2|34818.1|34815.7|34740.1|34737.7|3330
1644609000000|2022-02-11 19:50:00|34763.1|34760.7|34722.1|34719.7|34765.1|34762.7|34678.1|34675.7|3286
1644609300000|2022-02-11 19:55:00|34721.6|34719.2|34785.1|34782.7|34801.1|34798.7|34720.1|34717.7|2443
1644609600000|2022-02-11 20:00:00|34788.1|34785.7|34892.1|34889.7|34909.1|34906.7|34771.1|34768.7|4235
1644609900000|2022-02-11 20:05:00|34892.6|34890.2|34786.1|34783.7|34893.1|34890.7|34777.1|34774.7|3398
1644610200000|2022-02-11 20:10:00|34786.6|34784.2|34777.1|34774.7|34813.1|34810.7|34744.1|34741.7|2687
1644610500000|2022-02-11 20:15:00|34776.6|34774.2|34741.1|34738.7|34852.1|34849.7|34736.1|34733.7|3178
1644610800000|2022-02-11 20:20:00|34740.6|34738.2|34737.1|34734.7|34784.1|34781.7|34711.1|34708.7|2815
1644611100000|2022-02-11 20:25:00|34738.1|34735.7|34784.8|34782.4|34796.8|34794.4|34724.6|34722.2|2795
1644611400000|2022-02-11 20:30:00|34780.8|34778.4|34773.8|34771.4|34794.8|34792.4|34688.8|34686.4|3339
1644611700000|2022-02-11 20:35:00|34772.8|34770.4|34719.3|34716.9|34780.8|34778.4|34709.8|34707.4|2572
1644612000000|2022-02-11 20:40:00|34720.8|34718.4|34696.8|34694.4|34732.8|34730.4|34619.8|34617.4|4637
1644612300000|2022-02-11 20:45:00|34698.3|34695.9|34837.8|34835.4|34838.3|34835.9|34687.8|34685.4|4711
1644612600000|2022-02-11 20:50:00|34837.3|34834.9|34761.8|34759.4|34856.8|34854.4|34740.8|34738.4|4359
1644612900000|2022-02-11 20:55:00|34762.8|34760.4|34723.8|34721.4|34858.3|34855.9|34722.8|34720.4|5348
1644613200000|2022-02-11 21:00:00|34711|34708.6|34733.2|34728.4|34738.7|34733.9|34666.7|34661.9|2007
1644613500000|2022-02-11 21:05:00|34732.7|34727.9|34734.7|34729.9|34749.2|34744.4|34709.2|34704.4|925
1644613800000|2022-02-11 21:10:00|34735.2|34730.4|34754.7|34749.9|34757.2|34752.4|34729.7|34724.9|461
1644614100000|2022-02-11 21:15:00|34754.2|34749.4|34753.7|34748.9|34760.2|34755.4|34749.7|34744.9|216
1644614400000|2022-02-11 21:20:00|34754.2|34749.4|34768.7|34763.9|34778.2|34773.4|34750.7|34745.9|286
1644614700000|2022-02-11 21:25:00|34768.2|34763.4|34802.7|34797.9|34803.7|34798.9|34762.2|34757.4|368
1644615000000|2022-02-11 21:30:00|34802.2|34797.4|34798.2|34793.4|34823.7|34818.9|34788.2|34783.4|396
1644615300000|2022-02-11 21:35:00|34797.7|34792.9|34788.7|34783.9|34797.7|34792.9|34776.7|34771.9|244
1644615600000|2022-02-11 21:40:00|34789.2|34784.4|34793.2|34788.4|34797.7|34792.9|34781.7|34776.9|150
1644615900000|2022-02-11 21:45:00|34792.2|34787.4|34792.2|34787.4|34798.7|34793.9|34785.7|34780.9|216
1644616200000|2022-02-11 21:50:00|34791.7|34786.9|34783.7|34778.9|34792.7|34787.9|34777.7|34772.9|163
1644616500000|2022-02-11 21:55:00|34784.2|34779.4|34790|34780.2|34793.2|34788.4|34779.7|34774.9|152
1644793200000|2022-02-13 23:00:00|34744.2|34739.4|34713.2|34708.4|34773.2|34768.4|34703.2|34698.4|739
1644793500000|2022-02-13 23:05:00|34711.2|34706.4|34713.7|34708.9|34720.2|34715.4|34682.2|34677.4|595
1644793800000|2022-02-13 23:10:00|34714.2|34709.4|34687.7|34682.9|34725.7|34720.9|34686.7|34681.9|412
1644794100000|2022-02-13 23:15:00|34688.2|34683.4|34728.7|34723.9|34744.7|34739.9|34687.2|34682.4|712
1644794400000|2022-02-13 23:20:00|34729.2|34724.4|34711.7|34706.9|34745.2|34740.4|34708.2|34703.4|292
1644794700000|2022-02-13 23:25:00|34712.2|34707.4|34722.7|34717.9|34737.7|34732.9|34712.2|34707.4|199
1644795000000|2022-02-13 23:30:00|34723.2|34718.4|34740.2|34735.4|34743.2|34738.4|34718.7|34713.9|338
1644795300000|2022-02-13 23:35:00|34741.2|34736.4|34748.2|34743.4|34750.2|34745.4|34735.7|34730.9|233
1644795600000|2022-02-13 23:40:00|34751.7|34746.9|34764.2|34759.4|34764.2|34759.4|34742.2|34737.4|293
1644795900000|2022-02-13 23:45:00|34766.7|34761.9|34802.2|34797.4|34807.7|34802.9|34765.7|34760.9|591
1644796200000|2022-02-13 23:50:00|34801.7|34796.9|34813.2|34808.4|34825.2|34820.4|34794.7|34789.9|376
1644796500000|2022-02-13 23:55:00|34812.7|34807.9|34803.7|34798.9|34827.2|34822.4|34803.2|34798.4|255
1644796800000|2022-02-14 00:00:00|34804.2|34799.4|34828.2|34823.4|34831.2|34826.4|34804.2|34799.4|261
1644797100000|2022-02-14 00:05:00|34828.7|34823.9|34826.2|34821.4|34842.7|34837.9|34799.7|34794.9|425
1644797400000|2022-02-14 00:10:00|34825.7|34820.9|34827.2|34822.4|34838.7|34833.9|34815.2|34810.4|223
1644797700000|2022-02-14 00:15:00|34826.7|34821.9|34827.2|34822.4|34834.7|34829.9|34813.2|34808.4|380
1644798000000|2022-02-14 00:20:00|34825.2|34820.4|34808.2|34803.4|34829.2|34824.4|34798.2|34793.4|296
1644798300000|2022-02-14 00:25:00|34807.7|34802.9|34790.7|34785.9|34808.7|34803.9|34785.7|34780.9|184
1644798600000|2022-02-14 00:30:00|34790.2|34785.4|34737.7|34732.9|34790.2|34785.4|34733.2|34728.4|580
1644798900000|2022-02-14 00:35:00|34736.2|34731.4|34764.2|34759.4|34764.2|34759.4|34730.7|34725.9|300
1644799200000|2022-02-14 00:40:00|34766.2|34761.4|34797.2|34792.4|34802.7|34797.9|34765.7|34760.9|384
1644799500000|2022-02-14 00:45:00|34799.2|34794.4|34799.2|34794.4|34811.2|34806.4|34786.7|34781.9|207
1644799800000|2022-02-14 00:50:00|34798.7|34793.9|34800.7|34795.9|34811.7|34806.9|34794.2|34789.4|150
1644800100000|2022-02-14 00:55:00|34801.2|34796.4|34803.2|34798.4|34812.7|34807.9|34801.2|34796.4|108
1644800400000|2022-02-14 01:00:00|34803.7|34798.9|34813.7|34808.9|34822.2|34817.4|34779.7|34774.9|374
1644800700000|2022-02-14 01:05:00|34814.2|34809.4|34804.2|34799.4|34820.2|34815.4|34804.2|34799.4|144
1644801000000|2022-02-14 01:10:00|34804.7|34799.9|34788.2|34783.4|34810.2|34805.4|34787.7|34782.9|217
1644801300000|2022-02-14 01:15:00|34788.7|34783.9|34787.2|34782.4|34811.7|34806.9|34780.2|34775.4|158
1644801600000|2022-02-14 01:20:00|34787.7|34782.9|34786.2|34781.4|34798.7|34793.9|34769.7|34764.9|171
1644801900000|2022-02-14 01:25:00|34785.7|34780.9|34764.7|34759.9|34792.7|34787.9|34762.2|34757.4|191
1644802200000|2022-02-14 01:30:00|34764.2|34759.4|34767.7|34762.9|34777.2|34772.4|34750.2|34745.4|199
1644802500000|2022-02-14 01:35:00|34766.2|34761.4|34742.2|34737.4|34780.7|34775.9|34740.2|34735.4|196
1644802800000|2022-02-14 01:40:00|34742.7|34737.9|34738.2|34733.4|34745.7|34740.9|34723.2|34718.4|277
1644803100000|2022-02-14 01:45:00|34738.7|34733.9|34735.2|34730.4|34750.2|34745.4|34723.7|34718.9|255
1644803400000|2022-02-14 01:50:00|34735.7|34730.9|34732.7|34727.9|34743.7|34738.9|34727.2|34722.4|167
1644803700000|2022-02-14 01:55:00|34733.2|34728.4|34732.7|34727.9|34746.2|34741.4|34715.2|34710.4|211
1644804000000|2022-02-14 02:00:00|34732.2|34727.4|34730.2|34725.4|34738.2|34733.4|34716.2|34711.4|124
1644804300000|2022-02-14 02:05:00|34730.7|34725.9|34736.2|34731.4|34744.2|34739.4|34721.7|34716.9|130
1644804600000|2022-02-14 02:10:00|34736.7|34731.9|34735.2|34730.4|34743.7|34738.9|34730.2|34725.4|79
1644804900000|2022-02-14 02:15:00|34735.7|34730.9|34726.2|34721.4|34738.2|34733.4|34714.7|34709.9|96
1644805200000|2022-02-14 02:20:00|34726.7|34721.9|34725.2|34720.4|34733.2|34728.4|34712.7|34707.9|200
1644805500000|2022-02-14 02:25:00|34724.7|34719.9|34723.2|34718.4|34725.2|34720.4|34711.7|34706.9|114
1644805800000|2022-02-14 02:30:00|34726.2|34721.4|34752.2|34747.4|34763.2|34758.4|34725.2|34720.4|285
1644806100000|2022-02-14 02:35:00|34752.7|34747.9|34750.2|34745.4|34756.2|34751.4|34743.2|34738.4|63
1644806400000|2022-02-14 02:40:00|34750.7|34745.9|34773.7|34768.9|34773.7|34768.9|34747.2|34742.4|86
1644806700000|2022-02-14 02:45:00|34773.2|34768.4|34771.2|34766.4|34780.2|34775.4|34762.2|34757.4|180
1644807000000|2022-02-14 02:50:00|34771.7|34766.9|34771.2|34766.4|34776.7|34771.9|34765.7|34760.9|99
1644807300000|2022-02-14 02:55:00|34770.7|34765.9|34762.2|34757.4|34784.2|34779.4|34761.2|34756.4|154
1644807600000|2022-02-14 03:00:00|34762.7|34757.9|34772.7|34767.9|34775.2|34770.4|34752.7|34747.9|163
1644807900000|2022-02-14 03:05:00|34773.2|34768.4|34745.2|34740.4|34774.2|34769.4|34742.2|34737.4|126
1644808200000|2022-02-14 03:10:00|34744.7|34739.9|34743.7|34738.9|34752.2|34747.4|34741.2|34736.4|97
1644808500000|2022-02-14 03:15:00|34744.2|34739.4|34785.7|34780.9|34789.2|34784.4|34742.2|34737.4|280
1644808800000|2022-02-14 03:20:00|34785.2|34780.4|34782.2|34777.4|34795.2|34790.4|34779.7|34774.9|143
1644809100000|2022-02-14 03:25:00|34782.7|34777.9|34781.2|34776.4|34784.2|34779.4|34775.7|34770.9|56
1644809400000|2022-02-14 03:30:00|34780.7|34775.9|34797.7|34792.9|34808.7|34803.9|34780.7|34775.9|239
1644809700000|2022-02-14 03:35:00|34797.2|34792.4|34802.2|34797.4|34804.7|34799.9|34790.7|34785.9|106
1644810000000|2022-02-14 03:40:00|34801.7|34796.9|34787.7|34782.9|34802.2|34797.4|34787.2|34782.4|33
1644810300000|2022-02-14 03:45:00|34788.2|34783.4|34793.2|34788.4|34800.2|34795.4|34780.2|34775.4|79
1644810600000|2022-02-14 03:50:00|34792.7|34787.9|34809.2|34804.4|34811.2|34806.4|34791.2|34786.4|133
1644810900000|2022-02-14 03:55:00|34808.7|34803.9|34808.2|34803.4|34815.2|34810.4|34802.7|34797.9|133
1644811200000|2022-02-14 04:00:00|34807.7|34802.9|34800.2|34795.4|34808.7|34803.9|34796.7|34791.9|105
1644811500000|2022-02-14 04:05:00|34800.7|34795.9|34800.2|34795.4|34807.2|34802.4|34797.2|34792.4|68
1644811800000|2022-02-14 04:10:00|34799.7|34794.9|34799.2|34794.4|34800.7|34795.9|34789.7|34784.9|53
1644812100000|2022-02-14 04:15:00|34798.7|34793.9|34795.7|34790.9|34813.2|34808.4|34795.2|34790.4|242
1644812400000|2022-02-14 04:20:00|34795.2|34790.4|34804.2|34799.4|34805.7|34800.9|34794.2|34789.4|51
1644812700000|2022-02-14 04:25:00|34804.7|34799.9|34806.2|34801.4|34808.2|34803.4|34799.2|34794.4|29
1644813000000|2022-02-14 04:30:00|34804.2|34799.4|34809.7|34804.9|34814.7|34809.9|34804.2|34799.4|53
1644813300000|2022-02-14 04:35:00|34809.2|34804.4|34796.2|34791.4|34809.2|34804.4|34790.7|34785.9|160
1644813600000|2022-02-14 04:40:00|34795.7|34790.9|34797.7|34792.9|34799.2|34794.4|34785.2|34780.4|181
1644813900000|2022-02-14 04:45:00|34798.2|34793.4|34799.7|34794.9|34802.2|34797.4|34795.7|34790.9|35
1644814200000|2022-02-14 04:50:00|34799.2|34794.4|34804.7|34799.9|34805.7|34800.9|34797.7|34792.9|57
1644814500000|2022-02-14 04:55:00|34805.2|34800.4|34806.2|34801.4|34810.2|34805.4|34801.2|34796.4|52
1644814800000|2022-02-14 05:00:00|34805.7|34800.9|34808.2|34803.4|34830.2|34825.4|34801.7|34796.9|267
1644815100000|2022-02-14 05:05:00|34807.7|34802.9|34796.2|34791.4|34808.2|34803.4|34795.7|34790.9|127
1644815400000|2022-02-14 05:10:00|34796.7|34791.9|34796.2|34791.4|34803.2|34798.4|34794.7|34789.9|94
1644815700000|2022-02-14 05:15:00|34795.7|34790.9|34804.7|34799.9|34813.2|34808.4|34791.7|34786.9|170
1644816000000|2022-02-14 05:20:00|34804.2|34799.4|34806.7|34801.9|34809.2|34804.4|34802.2|34797.4|39
1644816300000|2022-02-14 05:25:00|34807.2|34802.4|34809.2|34804.4|34817.2|34812.4|34802.2|34797.4|73
1644816600000|2022-02-14 05:30:00|34808.7|34803.9|34801.7|34796.9|34815.2|34810.4|34797.2|34792.4|83
1644816900000|2022-02-14 05:35:00|34802.2|34797.4|34802.7|34797.9|34808.2|34803.4|34789.2|34784.4|94
1644817200000|2022-02-14 05:40:00|34802.2|34797.4|34786.7|34781.9|34803.7|34798.9|34785.2|34780.4|152
1644817500000|2022-02-14 05:45:00|34787.2|34782.4|34780.2|34775.4|34794.7|34789.9|34778.7|34773.9|131
1644817800000|2022-02-14 05:50:00|34780.7|34775.9|34784.2|34779.4|34786.7|34781.9|34773.7|34768.9|126
1644818100000|2022-02-14 05:55:00|34784.7|34779.9|34786.7|34781.9|34789.2|34784.4|34775.7|34770.9|129
1644818400000|2022-02-14 06:00:00|34787.2|34782.4|34793.7|34788.9|34800.2|34795.4|34786.2|34781.4|210
1644818700000|2022-02-14 06:05:00|34793.2|34788.4|34786.7|34781.9|34797.2|34792.4|34781.2|34776.4|101
1644819000000|2022-02-14 06:10:00|34786.2|34781.4|34795.2|34790.4|34800.2|34795.4|34784.2|34779.4|64
1644819300000|2022-02-14 06:15:00|34795.7|34790.9|34781.7|34776.9|34795.7|34790.9|34779.2|34774.4|53
1644819600000|2022-02-14 06:20:00|34783.2|34778.4|34778.2|34773.4|34789.7|34784.9|34776.7|34771.9|54
1644819900000|2022-02-14 06:25:00|34778.7|34773.9|34785.7|34780.9|34794.2|34789.4|34778.2|34773.4|95
1644820200000|2022-02-14 06:30:00|34786.2|34781.4|34773.2|34768.4|34786.2|34781.4|34765.2|34760.4|144
1644820500000|2022-02-14 06:35:00|34772.7|34767.9|34758.7|34753.9|34776.2|34771.4|34757.7|34752.9|153
1644820800000|2022-02-14 06:40:00|34759.2|34754.4|34738.2|34733.4|34762.2|34757.4|34736.2|34731.4|247
1644821100000|2022-02-14 06:45:00|34737.7|34732.9|34768.2|34763.4|34769.2|34764.4|34732.2|34727.4|152
1644821400000|2022-02-14 06:50:00|34768.7|34763.9|34763.2|34758.4|34774.2|34769.4|34757.2|34752.4|163
1644821700000|2022-02-14 06:55:00|34763.7|34758.9|34783.7|34778.9|34784.7|34779.9|34760.2|34755.4|188
1644822000000|2022-02-14 07:00:00|34783.1|34779.5|34722.6|34719|34784.6|34781|34710.1|34706.5|535
1644822300000|2022-02-14 07:05:00|34722.1|34718.5|34723.6|34720|34730.6|34727|34698.1|34694.5|531
1644822600000|2022-02-14 07:10:00|34723.1|34719.5|34733.6|34730|34738.6|34735|34706.1|34702.5|273
1644822900000|2022-02-14 07:15:00|34734.1|34730.5|34747.1|34743.5|34768.1|34764.5|34732.6|34729|312
1644823200000|2022-02-14 07:20:00|34750.1|34746.5|34729.1|34725.5|34754.6|34751|34719.6|34716|223
1644823500000|2022-02-14 07:25:00|34728.6|34725|34738.6|34735|34757.1|34753.5|34727.1|34723.5|330
1644823800000|2022-02-14 07:30:00|34738.1|34734.5|34748.6|34745|34752.6|34749|34724.1|34720.5|181
1644824100000|2022-02-14 07:35:00|34748.1|34744.5|34748.1|34744.5|34768.1|34764.5|34742.6|34739|299
1644824400000|2022-02-14 07:40:00|34747.6|34744|34763.6|34760|34766.6|34763|34739.1|34735.5|159
1644824700000|2022-02-14 07:45:00|34763.1|34759.5|34754.6|34751|34765.6|34762|34740.6|34737|185
1644825000000|2022-02-14 07:50:00|34754.1|34750.5|34823.6|34820|34824.6|34821|34752.6|34749|932
1644825300000|2022-02-14 07:55:00|34824.6|34821|34798.1|34794.5|34850.6|34847|34796.6|34793|843
1644825600000|2022-02-14 08:00:00|34793.1|34789.5|34724.6|34721|34799.6|34796|34722.6|34719|1916
1644825900000|2022-02-14 08:05:00|34727.6|34724|34760.6|34757|34772.6|34769|34698.6|34695|1342
1644826200000|2022-02-14 08:10:00|34759.6|34756|34715.6|34712|34761.1|34757.5|34691.1|34687.5|1524
1644826500000|2022-02-14 08:15:00|34716.1|34712.5|34678.6|34675|34716.6|34713|34657.6|34654|1440
1644826800000|2022-02-14 08:20:00|34678.1|34674.5|34597.1|34593.5|34679.6|34676|34594.1|34590.5|2032
1644827100000|2022-02-14 08:25:00|34596.6|34593|34515.6|34512|34599.6|34596|34515.6|34512|2088
1644827400000|2022-02-14 08:30:00|34516.6|34513|34495.6|34492|34554.6|34551|34471.6|34468|2524
1644827700000|2022-02-14 08:35:00|34496.6|34493|34454.6|34451|34538.6|34535|34452.6|34449|1456
1644828000000|2022-02-14 08:40:00|34456.6|34453|34540.6|34537|34543.6|34540|34456.6|34453|1419
1644828300000|2022-02-14 08:45:00|34541.6|34538|34496.6|34493|34557.6|34554|34490.6|34487|1163
1644828600000|2022-02-14 08:50:00|34495.6|34492|34464.6|34461|34536.6|34533|34462.6|34459|936
1644828900000|2022-02-14 08:55:00|34464.1|34460.5|34449.6|34446|34494.1|34490.5|34423.6|34420|1449
1644829200000|2022-02-14 09:00:00|34447.1|34443.5|34420.6|34417|34457.6|34454|34400.1|34396.5|1932
1644829500000|2022-02-14 09:05:00|34421.1|34417.5|34455.6|34452|34462.6|34459|34399.6|34396|1550
1644829800000|2022-02-14 09:10:00|34455.1|34451.5|34419.6|34416|34461.6|34458|34391.6|34388|1695
1644830100000|2022-02-14 09:15:00|34418.1|34414.5|34471.6|34468|34498.6|34495|34413.6|34410|1333
1644830400000|2022-02-14 09:20:00|34472.1|34468.5|34513.6|34510|34525.6|34522|34469.1|34465.5|922
1644830700000|2022-02-14 09:25:00|34512.6|34509|34495.6|34492|34535.6|34532|34492.6|34489|726
1644831000000|2022-02-14 09:30:00|34495.1|34491.5|34482.1|34478.5|34521.6|34518|34463.1|34459.5|845
1644831300000|2022-02-14 09:35:00|34481.6|34478|34445.6|34442|34498.6|34495|34440.1|34436.5|658
1644831600000|2022-02-14 09:40:00|34446.6|34443|34420.1|34416.5|34456.6|34453|34417.6|34414|392
1644831900000|2022-02-14 09:45:00|34419.6|34416|34426.6|34423|34456.6|34453|34417.6|34414|573
1644832200000|2022-02-14 09:50:00|34427.1|34423.5|34423.6|34420|34437.1|34433.5|34400.6|34397|646
1644832500000|2022-02-14 09:55:00|34423.1|34419.5|34411.1|34407.5|34430.6|34427|34397.1|34393.5|514
1644832800000|2022-02-14 10:00:00|34411.6|34408|34406.6|34403|34411.6|34408|34344.6|34341|1509
1644833100000|2022-02-14 10:05:00|34406.1|34402.5|34449.6|34446|34454.6|34451|34396.6|34393|912
1644833400000|2022-02-14 10:10:00|34449.1|34445.5|34460.6|34457|34463.6|34460|34431.6|34428|705
1644833700000|2022-02-14 10:15:00|34460.1|34456.5|34442.6|34439|34470.1|34466.5|34429.6|34426|586
1644834000000|2022-02-14 10:20:00|34442.1|34438.5|34470.6|34467|34480.6|34477|34431.6|34428|627
1644834300000|2022-02-14 10:25:00|34471.1|34467.5|34463.6|34460|34490.1|34486.5|34442.6|34439|777
1644834600000|2022-02-14 10:30:00|34464.6|34461|34451.6|34448|34473.1|34469.5|34448.6|34445|500
1644834900000|2022-02-14 10:35:00|34451.1|34447.5|34491.6|34488|34501.6|34498|34443.6|34440|726
1644835200000|2022-02-14 10:40:00|34491.1|34487.5|34469.6|34466|34503.6|34500|34460.1|34456.5|485
1644835500000|2022-02-14 10:45:00|34470.1|34466.5|34534.6|34531|34542.6|34539|34467.6|34464|930
1644835800000|2022-02-14 10:50:00|34535.6|34532|34510.6|34507|34552.6|34549|34509.6|34506|631
1644836100000|2022-02-14 10:55:00|34511.1|34507.5|34493.1|34489.5|34520.1|34516.5|34492.6|34489|491
1644836400000|2022-02-14 11:00:00|34492.6|34489|34469.6|34466|34497.1|34493.5|34456.6|34453|521
1644836700000|2022-02-14 11:05:00|34470.1|34466.5|34472.1|34468.5|34472.1|34468.5|34453.1|34449.5|343
1644837000000|2022-02-14 11:10:00|34473.1|34469.5|34462.6|34459|34493.1|34489.5|34448.6|34445|630
1644837300000|2022-02-14 11:15:00|34464.1|34460.5|34474.6|34471|34485.1|34481.5|34454.6|34451|387
1644837600000|2022-02-14 11:20:00|34475.1|34471.5|34479.1|34475.5|34501.1|34497.5|34462.6|34459|460
1644837900000|2022-02-14 11:25:00|34477.6|34474|34502.6|34499|34521.6|34518|34466.6|34463|502
1644838200000|2022-02-14 11:30:00|34501.6|34498|34486.6|34483|34512.6|34509|34469.6|34466|837
1644838500000|2022-02-14 11:35:00|34487.1|34483.5|34506.6|34503|34517.6|34514|34478.6|34475|446
1644838800000|2022-02-14 11:40:00|34507.6|34504|34510.6|34507|34515.1|34511.5|34495.1|34491.5|308
1644839100000|2022-02-14 11:45:00|34511.1|34507.5|34497.1|34493.5|34511.6|34508|34482.6|34479|341
1644839400000|2022-02-14 11:50:00|34496.6|34493|34521.1|34517.5|34524.6|34521|34491.6|34488|410
1644839700000|2022-02-14 11:55:00|34521.6|34518|34506.1|34502.5|34532.6|34529|34503.1|34499.5|481
1644840000000|2022-02-14 12:00:00|34505.6|34502|34474.6|34471|34521.6|34518|34462.1|34458.5|592
1644840300000|2022-02-14 12:05:00|34474.1|34470.5|34472.1|34468.5|34495.6|34492|34459.1|34455.5|408
1644840600000|2022-02-14 12:10:00|34471.6|34468|34453.6|34450|34477.6|34474|34440.1|34436.5|532
1644840900000|2022-02-14 12:15:00|34453.1|34449.5|34461.1|34457.5|34470.1|34466.5|34442.1|34438.5|296
1644841200000|2022-02-14 12:20:00|34460.1|34456.5|34480.6|34477|34487.6|34484|34446.6|34443|459
1644841500000|2022-02-14 12:25:00|34479.6|34476|34504.6|34501|34507.6|34504|34466.1|34462.5|410
1644841800000|2022-02-14 12:30:00|34505.1|34501.5|34508.1|34504.5|34541.1|34537.5|34497.1|34493.5|725
1644842100000|2022-02-14 12:35:00|34508.6|34505|34667.1|34663.5|34670.6|34667|34498.6|34495|2739
1644842400000|2022-02-14 12:40:00|34668.1|34664.5|34695.1|34691.5|34727.1|34723.5|34650.6|34647|3780
1644842700000|2022-02-14 12:45:00|34695.6|34692|34735.1|34731.5|34820.6|34817|34695.6|34692|3664
1644843000000|2022-02-14 12:50:00|34734.6|34731|34702.1|34698.5|34753.1|34749.5|34683.1|34679.5|1954
1644843300000|2022-02-14 12:55:00|34702.6|34699|34708.6|34705|34743.6|34740|34699.1|34695.5|1239
1644843600000|2022-02-14 13:00:00|34712.1|34708.5|34728.1|34724.5|34769.1|34765.5|34710.6|34707|1462
1644843900000|2022-02-14 13:05:00|34728.6|34725|34756.1|34752.5|34763.6|34760|34723.6|34720|955
1644844200000|2022-02-14 13:10:00|34755.6|34752|34696.6|34693|34755.6|34752|34687.1|34683.5|1461
1644844500000|2022-02-14 13:15:00|34697.1|34693.5|34693.6|34690|34712.6|34709|34680.1|34676.5|672
1644844800000|2022-02-14 13:20:00|34693.1|34689.5|34741.1|34737.5|34746.1|34742.5|34686.6|34683|706
1644845100000|2022-02-14 13:25:00|34741.6|34738|34754.6|34751|34757.6|34754|34725.6|34722|516
1644845400000|2022-02-14 13:30:00|34755.6|34752|34696.6|34693|34758.1|34754.5|34694.6|34691|1815
1644845700000|2022-02-14 13:35:00|34699.1|34695.5|34709.6|34706|34722.1|34718.5|34681.6|34678|1272
1644846000000|2022-02-14 13:40:00|34709.1|34705.5|34641.6|34638|34717.1|34713.5|34636.6|34633|1218
1644846300000|2022-02-14 13:45:00|34645.6|34642|34614.6|34611|34671.1|34667.5|34610.1|34606.5|1259
1644846600000|2022-02-14 13:50:00|34616.6|34613|34680.1|34676.5|34681.6|34678|34615.6|34612|848
1644846900000|2022-02-14 13:55:00|34681.6|34678|34657.1|34653.5|34711.6|34708|34654.6|34651|963
1644847200000|2022-02-14 14:00:00|34656.6|34653|34676.6|34673|34679.1|34675.5|34635.6|34632|820
1644847500000|2022-02-14 14:05:00|34675.6|34672|34686.6|34683|34697.6|34694|34671.1|34667.5|539
1644847800000|2022-02-14 14:10:00|34687.6|34684|34726.1|34722.5|34731.6|34728|34684.6|34681|955
1644848100000|2022-02-14 14:15:00|34725.6|34722|34706.6|34703|34733.1|34729.5|34696.1|34692.5|868
1644848400000|2022-02-14 14:20:00|34707.1|34703.5|34690.6|34687|34710.1|34706.5|34685.6|34682|693
1644848700000|2022-02-14 14:25:00|34691.1|34687.5|34661.6|34658|34699.1|34695.5|34653.6|34650|1596
1644849000000|2022-02-14 14:30:00|34661|34658.6|34635.5|34633.1|34738.5|34736.1|34577|34574.6|6730
1644849300000|2022-02-14 14:35:00|34637|34634.6|34584|34581.6|34655|34652.6|34580|34577.6|3818
1644849600000|2022-02-14 14:40:00|34585|34582.6|34588|34585.6|34680|34677.6|34571.5|34569.1|3302
1644849900000|2022-02-14 14:45:00|34587|34584.6|34573|34570.6|34593|34590.6|34488.5|34486.1|4485
1644850200000|2022-02-14 14:50:00|34568.5|34566.1|34628|34625.6|34655.5|34653.1|34561.5|34559.1|3171
1644850500000|2022-02-14 14:55:00|34628.5|34626.1|34574|34571.6|34637.5|34635.1|34550|34547.6|2591
1644850800000|2022-02-14 15:00:00|34572|34569.6|34436|34433.6|34572|34569.6|34425|34422.6|4228
1644851100000|2022-02-14 15:05:00|34436.5|34434.1|34463|34460.6|34468.5|34466.1|34424.5|34422.1|3990
1644851400000|2022-02-14 15:10:00|34463.5|34461.1|34482.7|34480.3|34574.3|34571.9|34455|34452.6|3771
1644851700000|2022-02-14 15:15:00|34483.2|34480.8|34440.2|34437.8|34493.7|34491.3|34372.7|34370.3|4736
1644852000000|2022-02-14 15:20:00|34439.7|34437.3|34493.7|34491.3|34518.2|34515.8|34409.7|34407.3|3748
1644852300000|2022-02-14 15:25:00|34490.7|34488.3|34464.2|34461.8|34499.7|34497.3|34426.7|34424.3|3081
1644852600000|2022-02-14 15:30:00|34463.7|34461.3|34407.7|34405.3|34492.7|34490.3|34365.2|34362.8|4035
1644852900000|2022-02-14 15:35:00|34408.2|34405.8|34416.2|34413.8|34420.7|34418.3|34379.7|34377.3|2288
1644853200000|2022-02-14 15:40:00|34414.7|34412.3|34429.7|34427.3|34458.7|34456.3|34404.7|34402.3|2342
1644853500000|2022-02-14 15:45:00|34428.7|34426.3|34435.2|34432.8|34458.7|34456.3|34404.7|34402.3|2018
1644853800000|2022-02-14 15:50:00|34434.7|34432.3|34415.2|34412.8|34454.2|34451.8|34381.7|34379.3|2130
1644854100000|2022-02-14 15:55:00|34414.7|34412.3|34389.2|34386.8|34445.7|34443.3|34371.7|34369.3|2838
1644854400000|2022-02-14 16:00:00|34388.7|34386.3|34444.2|34441.8|34452.7|34450.3|34374.7|34372.3|2380
1644854700000|2022-02-14 16:05:00|34445.7|34443.3|34409.2|34406.8|34445.7|34443.3|34390.7|34388.3|1755
1644855000000|2022-02-14 16:10:00|34409.7|34407.3|34374.7|34372.3|34426.2|34423.8|34369.7|34367.3|1729
1644855300000|2022-02-14 16:15:00|34375.2|34372.8|34477.7|34475.3|34480.7|34478.3|34369.7|34367.3|2565
1644855600000|2022-02-14 16:20:00|34478.2|34475.8|34482.2|34479.8|34498.2|34495.8|34446.2|34443.8|1915
1644855900000|2022-02-14 16:25:00|34481.7|34479.3|34507.7|34505.3|34536.2|34533.8|34462.7|34460.3|1914
1644856200000|2022-02-14 16:30:00|34507.2|34504.8|34548.7|34546.3|34561.2|34558.8|34470.2|34467.8|4798
1644856500000|2022-02-14 16:35:00|34548.2|34545.8|34543.7|34541.3|34579.7|34577.3|34522.7|34520.3|2114
1644856800000|2022-02-14 16:40:00|34544.7|34542.3|34573.7|34571.3|34589.7|34587.3|34540.7|34538.3|1749
1644857100000|2022-02-14 16:45:00|34574.2|34571.8|34613.2|34610.8|34613.7|34611.3|34573.7|34571.3|1757
1644857400000|2022-02-14 16:50:00|34613.7|34611.3|34550.7|34548.3|34623.2|34620.8|34544.2|34541.8|1604
1644857700000|2022-02-14 16:55:00|34551.2|34548.8|34596.2|34593.8|34603.2|34600.8|34545.2|34542.8|959
1644858000000|2022-02-14 17:00:00|34596.7|34594.3|34584.7|34582.3|34624.7|34622.3|34572.2|34569.8|1336
1644858300000|2022-02-14 17:05:00|34585.2|34582.8|34557.2|34554.8|34587.2|34584.8|34549.2|34546.8|989
1644858600000|2022-02-14 17:10:00|34557.7|34555.3|34574.7|34572.3|34579.7|34577.3|34549.7|34547.3|747
1644858900000|2022-02-14 17:15:00|34575.2|34572.8|34590.7|34588.3|34603.2|34600.8|34575.2|34572.8|774
1644859200000|2022-02-14 17:20:00|34590.2|34587.8|34608.2|34605.8|34618.7|34616.3|34586.7|34584.3|909
1644859500000|2022-02-14 17:25:00|34610.2|34607.8|34654.7|34652.3|34657.2|34654.8|34604.7|34602.3|1492
1644859800000|2022-02-14 17:30:00|34654.2|34651.8|34656.2|34653.8|34696.2|34693.8|34647.7|34645.3|1867
1644860100000|2022-02-14 17:35:00|34658.2|34655.8|34638.2|34635.8|34661.7|34659.3|34619.2|34616.8|1117
1644860400000|2022-02-14 17:40:00|34638|34635.6|34683.5|34681.1|34701.5|34699.1|34637.5|34635.1|1220
1644860700000|2022-02-14 17:45:00|34684|34681.6|34699.5|34697.1|34703|34700.6|34658.5|34656.1|1107
1644861000000|2022-02-14 17:50:00|34699|34696.6|34693.5|34691.1|34704.5|34702.1|34667.5|34665.1|1039
1644861300000|2022-02-14 17:55:00|34693|34690.6|34678|34675.6|34693|34690.6|34659.5|34657.1|856
1644861600000|2022-02-14 18:00:00|34678.5|34676.1|34689.5|34687.1|34693.5|34691.1|34659|34656.6|938
1644861900000|2022-02-14 18:05:00|34690.5|34688.1|34703|34700.6|34733|34730.6|34690.5|34688.1|1211
1644862200000|2022-02-14 18:10:00|34703.5|34701.1|34676.5|34674.1|34714|34711.6|34671.5|34669.1|812
1644862500000|2022-02-14 18:15:00|34678|34675.6|34683.5|34681.1|34690|34687.6|34666|34663.6|950
1644862800000|2022-02-14 18:20:00|34684|34681.6|34612.5|34610.1|34690|34687.6|34601|34598.6|1466
1644863100000|2022-02-14 18:25:00|34612|34609.6|34611.5|34609.1|34620.5|34618.1|34601.5|34599.1|673
1644863400000|2022-02-14 18:30:00|34611|34608.6|34574|34571.6|34617.5|34615.1|34537.5|34535.1|1793
1644863700000|2022-02-14 18:35:00|34575.5|34573.1|34584|34581.6|34602|34599.6|34562.5|34560.1|861
1644864000000|2022-02-14 18:40:00|34584.5|34582.1|34556.5|34554.1|34585.5|34583.1|34535.5|34533.1|679
1644864300000|2022-02-14 18:45:00|34556|34553.6|34488.5|34486.1|34570|34567.6|34473.5|34471.1|1347
1644864600000|2022-02-14 18:50:00|34489.5|34487.1|34378.5|34376.1|34491.5|34489.1|34364.5|34362.1|3843
1644864900000|2022-02-14 18:55:00|34377.5|34375.1|34370.5|34368.1|34425.5|34423.1|34345|34342.6|2394
1644865200000|2022-02-14 19:00:00|34372.5|34370.1|34355.5|34353.1|34405.5|34403.1|34349|34346.6|2132
1644865500000|2022-02-14 19:05:00|34353.5|34351.1|34339.5|34337.1|34377.5|34375.1|34303.5|34301.1|2668
1644865800000|2022-02-14 19:10:00|34339|34336.6|34367.5|34365.1|34391.5|34389.1|34315.5|34313.1|1685
1644866100000|2022-02-14 19:15:00|34367|34364.6|34352|34349.6|34377.5|34375.1|34325|34322.6|1214
1644866400000|2022-02-14 19:20:00|34351.5|34349.1|34345.5|34343.1|34389.5|34387.1|34339|34336.6|1034
1644866700000|2022-02-14 19:25:00|34344.5|34342.1|34429|34426.6|34525|34522.6|34319|34316.6|3954
1644867000000|2022-02-14 19:30:00|34429.5|34427.1|34470.5|34468.1|34477.5|34475.1|34366.5|34364.1|2850
1644867300000|2022-02-14 19:35:00|34467.5|34465.1|34450|34447.6|34495.5|34493.1|34423.5|34421.1|2030
1644867600000|2022-02-14 19:40:00|34448.5|34446.1|34436.5|34434.1|34498.5|34496.1|34423.5|34421.1|1305
1644867900000|2022-02-14 19:45:00|34437.5|34435.1|34422.5|34420.1|34473.5|34471.1|34397.5|34395.1|1266
1644868200000|2022-02-14 19:50:00|34422|34419.6|34470.5|34468.1|34535.5|34533.1|34417.5|34415.1|1677
1644868500000|2022-02-14 19:55:00|34471|34468.6|34478.5|34476.1|34498.5|34496.1|34441.5|34439.1|908
1644868800000|2022-02-14 20:00:00|34479.5|34477.1|34475.5|34473.1|34503|34500.6|34455.5|34453.1|928
1644869100000|2022-02-14 20:05:00|34476.5|34474.1|34490.5|34488.1|34513.5|34511.1|34405.5|34403.1|1693
1644869400000|2022-02-14 20:10:00|34490|34487.6|34522.5|34520.1|34533|34530.6|34444.5|34442.1|1364
1644869700000|2022-02-14 20:15:00|34523|34520.6|34466.5|34464.1|34529.5|34527.1|34458.5|34456.1|1232
1644870000000|2022-02-14 20:20:00|34466.2|34463.8|34539.2|34536.8|34577.7|34575.3|34431.2|34428.8|2214
1644870300000|2022-02-14 20:25:00|34538.2|34535.8|34504.2|34501.8|34555.2|34552.8|34490.2|34487.8|1348
1644870600000|2022-02-14 20:30:00|34505.2|34502.8|34590.2|34587.8|34596.2|34593.8|34489.2|34486.8|1352
1644870900000|2022-02-14 20:35:00|34589.7|34587.3|34561.2|34558.8|34596.7|34594.3|34550.7|34548.3|1277
1644871200000|2022-02-14 20:40:00|34562.2|34559.8|34604.7|34602.3|34606.2|34603.8|34541.2|34538.8|1372
1644871500000|2022-02-14 20:45:00|34603.2|34600.8|34622.7|34620.3|34653.7|34651.3|34519.2|34516.8|2956
1644871800000|2022-02-14 20:50:00|34614.2|34611.8|34584.2|34581.8|34614.2|34611.8|34537.7|34535.3|3450
1644872100000|2022-02-14 20:55:00|34583.2|34580.8|34566.2|34563.8|34632.2|34629.8|34550.2|34547.8|3968
1644872400000|2022-02-14 21:00:00|34556.8|34554.4|34581|34576.2|34587.5|34582.7|34544|34539.2|1185
1644872700000|2022-02-14 21:05:00|34580.5|34575.7|34560.5|34555.7|34586.5|34581.7|34558|34553.2|399
1644873000000|2022-02-14 21:10:00|34561.5|34556.7|34571.5|34566.7|34574|34569.2|34554.5|34549.7|280
1644873300000|2022-02-14 21:15:00|34572|34567.2|34573|34568.2|34589.5|34584.7|34570.5|34565.7|256
1644873600000|2022-02-14 21:20:00|34572.5|34567.7|34580|34575.2|34583.5|34578.7|34572.5|34567.7|230
1644873900000|2022-02-14 21:25:00|34580.5|34575.7|34584|34579.2|34586|34581.2|34579|34574.2|96
1644874200000|2022-02-14 21:30:00|34585.5|34580.7|34590|34585.2|34594|34589.2|34579.5|34574.7|149
1644874500000|2022-02-14 21:35:00|34589.5|34584.7|34584|34579.2|34594.5|34589.7|34581.5|34576.7|111
1644874800000|2022-02-14 21:40:00|34583.5|34578.7|34572.5|34567.7|34586|34581.2|34569.5|34564.7|273
1644875100000|2022-02-14 21:45:00|34573|34568.2|34563.5|34558.7|34583|34578.2|34563.5|34558.7|177
1644875400000|2022-02-14 21:50:00|34563|34558.2|34556|34551.2|34571|34566.2|34552.5|34547.7|269
1644875700000|2022-02-14 21:55:00|34556.5|34551.7|34556.7|34546.9|34559|34554.2|34548.5|34543.7|166
1644876000000|2022-02-14 22:00:00|34557|34547.2|34565.6|34555.8|34566.8|34557|34556.5|34546.7|0
1644876300000|2022-02-14 22:05:00|34566.2|34556.4|34561.6|34551.8|34568.8|34559|34558.9|34549.1|0
1644876600000|2022-02-14 22:10:00|34558.3|34548.5|34559.5|34549.7|34563.2|34553.4|34558.3|34548.5|0
1644876900000|2022-02-14 22:15:00|34559.3|34549.5|34563.8|34554|34565.5|34555.7|34559.2|34549.4|0
1644877200000|2022-02-14 22:20:00|34562.6|34552.8|34564.1|34554.3|34564.9|34555.1|34562.4|34552.6|0
1644877500000|2022-02-14 22:25:00|34563.7|34553.9|34564.8|34555|34564.8|34555|34560.1|34550.3|0
1644877800000|2022-02-14 22:30:00|34565.1|34555.3|34564.6|34554.8|34565.6|34555.8|34564.6|34554.8|0
1644878100000|2022-02-14 22:35:00|34564.7|34554.9|34564.5|34554.7|34564.7|34554.9|34564.4|34554.6|0
1644878400000|2022-02-14 22:40:00|34564.2|34554.4|34564.8|34555|34565.1|34555.3|34563.1|34553.3|0
1644878700000|2022-02-14 22:45:00|34564.7|34554.9|34564.3|34554.5|34564.8|34555|34564.3|34554.5|0
1644879000000|2022-02-14 22:50:00|34564.5|34554.7|34564.3|34554.5|34564.8|34555|34564.3|34554.5|0
1644879300000|2022-02-14 22:55:00|34564.8|34555|34564.4|34554.6|34565.7|34555.9|34563.2|34553.4|0
1644879600000|2022-02-14 23:00:00|34548.3|34538.5|34566|34561.2|34571.5|34566.7|34548.3|34538.5|331
1644879900000|2022-02-14 23:05:00|34566.5|34561.7|34587.5|34582.7|34590|34585.2|34566.5|34561.7|180
1644880200000|2022-02-14 23:10:00|34589.5|34584.7|34590.5|34585.7|34593.5|34588.7|34586.5|34581.7|105
1644880500000|2022-02-14 23:15:00|34591|34586.2|34585.5|34580.7|34593.5|34588.7|34581|34576.2|99
1644880800000|2022-02-14 23:20:00|34586|34581.2|34590.5|34585.7|34595.5|34590.7|34581|34576.2|98
1644881100000|2022-02-14 23:25:00|34590|34585.2|34587|34582.2|34591.5|34586.7|34579.5|34574.7|52
1644881400000|2022-02-14 23:30:00|34588|34583.2|34592|34587.2|34602.5|34597.7|34587|34582.2|224
1644881700000|2022-02-14 23:35:00|34591.5|34586.7|34598.5|34593.7|34600|34595.2|34585|34580.2|92
1644882000000|2022-02-14 23:40:00|34599|34594.2|34597.5|34592.7|34602|34597.2|34594|34589.2|61
1644882300000|2022-02-14 23:45:00|34596.5|34591.7|34594.5|34589.7|34599|34594.2|34594.5|34589.7|46
1644882600000|2022-02-14 23:50:00|34595|34590.2|34600.5|34595.7|34604.5|34599.7|34594.5|34589.7|80
1644882900000|2022-02-14 23:55:00|34601|34596.2|34605.5|34600.7|34605.5|34600.7|34596|34591.2|68
1644883200000|2022-02-15 00:00:00|34605|34600.2|34590.5|34585.7|34621|34616.2|34587|34582.2|212
1644883500000|2022-02-15 00:05:00|34591.5|34586.7|34612|34607.2|34612|34607.2|34589.5|34584.7|181
1644883800000|2022-02-15 00:10:00|34611.5|34606.7|34582|34577.2|34612.5|34607.7|34582|34577.2|218
1644884100000|2022-02-15 00:15:00|34581.5|34576.7|34553.5|34548.7|34587.5|34582.7|34545|34540.2|268
1644884400000|2022-02-15 00:20:00|34553|34548.2|34539|34534.2|34557|34552.2|34530|34525.2|245
1644884700000|2022-02-15 00:25:00|34537|34532.2|34543|34538.2|34550|34545.2|34534|34529.2|133
1644885000000|2022-02-15 00:30:00|34544|34539.2|34515.5|34510.7|34544|34539.2|34510|34505.2|478
1644885300000|2022-02-15 00:35:00|34515|34510.2|34517|34512.2|34522.5|34517.7|34505.5|34500.7|157
1644885600000|2022-02-15 00:40:00|34516.5|34511.7|34519|34514.2|34525.5|34520.7|34512|34507.2|87
1644885900000|2022-02-15 00:45:00|34518.5|34513.7|34553|34548.2|34554.5|34549.7|34518.5|34513.7|259
1644886200000|2022-02-15 00:50:00|34552.5|34547.7|34547|34542.2|34554|34549.2|34536|34531.2|116
1644886500000|2022-02-15 00:55:00|34547.5|34542.7|34567|34562.2|34570.5|34565.7|34541.5|34536.7|147
1644886800000|2022-02-15 01:00:00|34566.5|34561.7|34556.5|34551.7|34576|34571.2|34554|34549.2|202
1644887100000|2022-02-15 01:05:00|34556|34551.2|34554|34549.2|34563.5|34558.7|34545|34540.2|103
1644887400000|2022-02-15 01:10:00|34553.5|34548.7|34567|34562.2|34567|34562.2|34551.5|34546.7|21
1644887700000|2022-02-15 01:15:00|34567.5|34562.7|34556|34551.2|34575.5|34570.7|34553|34548.2|87
1644888000000|2022-02-15 01:20:00|34556.5|34551.7|34574|34569.2|34589|34584.2|34555|34550.2|142
1644888300000|2022-02-15 01:25:00|34574.5|34569.7|34578.5|34573.7|34583.5|34578.7|34570|34565.2|63
1644888600000|2022-02-15 01:30:00|34578|34573.2|34536|34531.2|34581|34576.2|34532|34527.2|381
1644888900000|2022-02-15 01:35:00|34535.5|34530.7|34559.5|34554.7|34571|34566.2|34529|34524.2|207
1644889200000|2022-02-15 01:40:00|34558.5|34553.7|34556.5|34551.7|34561|34556.2|34547|34542.2|91
1644889500000|2022-02-15 01:45:00|34556|34551.2|34570|34565.2|34579|34574.2|34555.5|34550.7|103
1644889800000|2022-02-15 01:50:00|34569|34564.2|34569.5|34564.7|34578.5|34573.7|34556.5|34551.7|141
1644890100000|2022-02-15 01:55:00|34569|34564.2|34581.5|34576.7|34583.5|34578.7|34560.5|34555.7|48
1644890400000|2022-02-15 02:00:00|34579|34574.2|34581|34576.2|34587|34582.2|34573|34568.2|62
1644890700000|2022-02-15 02:05:00|34581.5|34576.7|34599.5|34594.7|34600.5|34595.7|34581.5|34576.7|127
1644891000000|2022-02-15 02:10:00|34600|34595.2|34599|34594.2|34606|34601.2|34592|34587.2|174
1644891300000|2022-02-15 02:15:00|34598|34593.2|34604|34599.2|34606|34601.2|34591|34586.2|91
1644891600000|2022-02-15 02:20:00|34603.5|34598.7|34607|34602.2|34607.5|34602.7|34598.5|34593.7|134
1644891900000|2022-02-15 02:25:00|34606.5|34601.7|34618|34613.2|34623.5|34618.7|34605|34600.2|225
1644892200000|2022-02-15 02:30:00|34617.5|34612.7|34620.5|34615.7|34628.5|34623.7|34617|34612.2|152
1644892500000|2022-02-15 02:35:00|34620|34615.2|34619|34614.2|34623.5|34618.7|34616.5|34611.7|100
1644892800000|2022-02-15 02:40:00|34618.5|34613.7|34619|34614.2|34619.5|34614.7|34611.5|34606.7|117
1644893100000|2022-02-15 02:45:00|34618.5|34613.7|34629.5|34624.7|34637|34632.2|34616|34611.2|199
1644893400000|2022-02-15 02:50:00|34630|34625.2|34623.5|34618.7|34634|34629.2|34619.5|34614.7|60
1644893700000|2022-02-15 02:55:00|34624|34619.2|34622|34617.2|34624|34619.2|34616.5|34611.7|75
1644894000000|2022-02-15 03:00:00|34622.5|34617.7|34622|34617.2|34624.5|34619.7|34616|34611.2|46
1644894300000|2022-02-15 03:05:00|34623|34618.2|34621|34616.2|34625.5|34620.7|34618.5|34613.7|62
1644894600000|2022-02-15 03:10:00|34620.5|34615.7|34615|34610.2|34624.5|34619.7|34609|34604.2|77
1644894900000|2022-02-15 03:15:00|34614|34609.2|34603|34598.2|34620|34615.2|34602|34597.2|73
1644895200000|2022-02-15 03:20:00|34602.5|34597.7|34605|34600.2|34611.5|34606.7|34599.5|34594.7|77
1644895500000|2022-02-15 03:25:00|34606|34601.2|34588|34583.2|34612.5|34607.7|34587|34582.2|158
1644895800000|2022-02-15 03:30:00|34587.5|34582.7|34572.5|34567.7|34587.5|34582.7|34563|34558.2|319
1644896100000|2022-02-15 03:35:00|34572|34567.2|34571|34566.2|34578|34573.2|34564.5|34559.7|98
1644896400000|2022-02-15 03:40:00|34571.5|34566.7|34583.5|34578.7|34587.5|34582.7|34571|34566.2|73
1644896700000|2022-02-15 03:45:00|34584|34579.2|34560|34555.2|34585.5|34580.7|34560|34555.2|126
1644897000000|2022-02-15 03:50:00|34560.5|34555.7|34564|34559.2|34574|34569.2|34557.5|34552.7|199
1644897300000|2022-02-15 03:55:00|34564.5|34559.7|34563.5|34558.7|34566|34561.2|34556|34551.2|50
1644897600000|2022-02-15 04:00:00|34564|34559.2|34558|34553.2|34572|34567.2|34554.5|34549.7|114
1644897900000|2022-02-15 04:05:00|34558.5|34553.7|34555|34550.2|34561.5|34556.7|34544.5|34539.7|132
1644898200000|2022-02-15 04:10:00|34554.5|34549.7|34558.5|34553.7|34561.5|34556.7|34549|34544.2|72
1644898500000|2022-02-15 04:15:00|34558|34553.2|34560|34555.2|34563|34558.2|34555|34550.2|39
1644898800000|2022-02-15 04:20:00|34559.5|34554.7|34558|34553.2|34560.5|34555.7|34554|34549.2|46
1644899100000|2022-02-15 04:25:00|34558.5|34553.7|34539.5|34534.7|34558.5|34553.7|34532|34527.2|146
1644899400000|2022-02-15 04:30:00|34539|34534.2|34543|34538.2|34552|34547.2|34530.5|34525.7|126
1644899700000|2022-02-15 04:35:00|34543.5|34538.7|34544|34539.2|34549|34544.2|34532|34527.2|64
1644900000000|2022-02-15 04:40:00|34543.5|34538.7|34545|34540.2|34546.5|34541.7|34541|34536.2|24
1644900300000|2022-02-15 04:45:00|34545.5|34540.7|34543|34538.2|34546|34541.2|34537|34532.2|49
1644900600000|2022-02-15 04:50:00|34542.5|34537.7|34544|34539.2|34549.5|34544.7|34535|34530.2|105
1644900900000|2022-02-15 04:55:00|34543.5|34538.7|34552|34547.2|34553.5|34548.7|34542|34537.2|69
1644901200000|2022-02-15 05:00:00|34551.5|34546.7|34512.5|34507.7|34552.5|34547.7|34511.5|34506.7|212
1644901500000|2022-02-15 05:05:00|34513|34508.2|34472.5|34467.7|34513|34508.2|34435|34430.2|784
1644901800000|2022-02-15 05:10:00|34472|34467.2|34472.5|34467.7|34487.5|34482.7|34468|34463.2|238
1644902100000|2022-02-15 05:15:00|34472|34467.2|34469|34464.2|34482|34477.2|34467|34462.2|139
1644902400000|2022-02-15 05:20:00|34468.5|34463.7|34469.5|34464.7|34481|34476.2|34464.5|34459.7|111
1644902700000|2022-02-15 05:25:00|34470.5|34465.7|34501.5|34496.7|34503|34498.2|34469.5|34464.7|251
1644903000000|2022-02-15 05:30:00|34501|34496.2|34503.5|34498.7|34507|34502.2|34496|34491.2|125
1644903300000|2022-02-15 05:35:00|34504|34499.2|34507.5|34502.7|34515|34510.2|34492|34487.2|111
1644903600000|2022-02-15 05:40:00|34508|34503.2|34484|34479.2|34508.5|34503.7|34483|34478.2|143
1644903900000|2022-02-15 05:45:00|34484.5|34479.7|34485|34480.2|34491.5|34486.7|34481|34476.2|80
1644904200000|2022-02-15 05:50:00|34484.5|34479.7|34478|34473.2|34495|34490.2|34475|34470.2|129
1644904500000|2022-02-15 05:55:00|34477.5|34472.7|34481|34476.2|34486.5|34481.7|34472.5|34467.7|96
1644904800000|2022-02-15 06:00:00|34480.5|34475.7|34502|34497.2|34507|34502.2|34473|34468.2|105
1644905100000|2022-02-15 06:05:00|34501.5|34496.7|34491|34486.2|34502|34497.2|34481|34476.2|54
1644905400000|2022-02-15 06:10:00|34491.5|34486.7|34502|34497.2|34516.5|34511.7|34491.5|34486.7|80
1644905700000|2022-02-15 06:15:00|34502.5|34497.7|34508.5|34503.7|34518|34513.2|34501.5|34496.7|63
1644906000000|2022-02-15 06:20:00|34510|34505.2|34498|34493.2|34516|34511.2|34474.5|34469.7|429
1644906300000|2022-02-15 06:25:00|34498.5|34493.7|34517.5|34512.7|34527|34522.2|34498.5|34493.7|82
1644906600000|2022-02-15 06:30:00|34518|34513.2|34508|34503.2|34518|34513.2|34501.5|34496.7|158
1644906900000|2022-02-15 06:35:00|34508.5|34503.7|34515|34510.2|34515.5|34510.7|34502|34497.2|59
1644907200000|2022-02-15 06:40:00|34515.5|34510.7|34508|34503.2|34517|34512.2|34495.5|34490.7|84
1644907500000|2022-02-15 06:45:00|34507.5|34502.7|34504.5|34499.7|34511.5|34506.7|34490.5|34485.7|75
1644907800000|2022-02-15 06:50:00|34505|34500.2|34514|34509.2|34516|34511.2|34505|34500.2|62
1644908100000|2022-02-15 06:55:00|34514.5|34509.7|34506|34501.2|34515|34510.2|34497.5|34492.7|92
1644908400000|2022-02-15 07:00:00|34505.4|34501.8|34498.4|34494.8|34521.4|34517.8|34473.4|34469.8|288
1644908700000|2022-02-15 07:05:00|34497.4|34493.8|34545.4|34541.8|34550.4|34546.8|34496.4|34492.8|388
1644909000000|2022-02-15 07:10:00|34544.9|34541.3|34527.9|34524.3|34551.4|34547.8|34525.9|34522.3|295
1644909300000|2022-02-15 07:15:00|34528.4|34524.8|34541.4|34537.8|34543.4|34539.8|34526.4|34522.8|206
1644909600000|2022-02-15 07:20:00|34541.9|34538.3|34533.4|34529.8|34543.4|34539.8|34529.4|34525.8|277
1644909900000|2022-02-15 07:25:00|34533.9|34530.3|34517.4|34513.8|34538.9|34535.3|34497.4|34493.8|240
1644910200000|2022-02-15 07:30:00|34516.9|34513.3|34504.4|34500.8|34526.4|34522.8|34499.4|34495.8|297
1644910500000|2022-02-15 07:35:00|34504.9|34501.3|34476.9|34473.3|34505.4|34501.8|34476.4|34472.8|290
1644910800000|2022-02-15 07:40:00|34477.4|34473.8|34462.4|34458.8|34478.4|34474.8|34455.9|34452.3|362
1644911100000|2022-02-15 07:45:00|34461.4|34457.8|34495.4|34491.8|34497.4|34493.8|34451.9|34448.3|456
1644911400000|2022-02-15 07:50:00|34495.9|34492.3|34504.9|34501.3|34508.9|34505.3|34487.4|34483.8|362
1644911700000|2022-02-15 07:55:00|34504.4|34500.8|34494.4|34490.8|34511.4|34507.8|34489.4|34485.8|333
1644912000000|2022-02-15 08:00:00|34493.9|34490.3|34542.4|34538.8|34542.9|34539.3|34461.4|34457.8|1866
1644912300000|2022-02-15 08:05:00|34543.4|34539.8|34668.4|34664.8|34671.4|34667.8|34520.4|34516.8|2071
1644912600000|2022-02-15 08:10:00|34669.4|34665.8|34636.4|34632.8|34680.4|34676.8|34628.4|34624.8|1406
1644912900000|2022-02-15 08:15:00|34638.4|34634.8|34694.4|34690.8|34697.4|34693.8|34628.4|34624.8|1231
1644913200000|2022-02-15 08:20:00|34694.9|34691.3|34768.4|34764.8|34770.4|34766.8|34665.4|34661.8|2717
1644913500000|2022-02-15 08:25:00|34763.4|34759.8|34796.9|34793.3|34801.4|34797.8|34733.9|34730.3|2032
1644913800000|2022-02-15 08:30:00|34798.4|34794.8|34937.4|34933.8|34939.9|34936.3|34795.4|34791.8|4663
1644914100000|2022-02-15 08:35:00|34936.4|34932.8|34890.4|34886.8|34936.4|34932.8|34859.4|34855.8|2537
1644914400000|2022-02-15 08:40:00|34889.9|34886.3|34872.4|34868.8|34903.9|34900.3|34864.4|34860.8|1154
1644914700000|2022-02-15 08:45:00|34871.9|34868.3|34882.9|34879.3|34887.4|34883.8|34843.4|34839.8|1094
1644915000000|2022-02-15 08:50:00|34883.4|34879.8|34814.4|34810.8|34899.9|34896.3|34813.4|34809.8|952
1644915300000|2022-02-15 08:55:00|34813.9|34810.3|34861.4|34857.8|34862.4|34858.8|34807.4|34803.8|1286
1644915600000|2022-02-15 09:00:00|34860.9|34857.3|34826.4|34822.8|34873.4|34869.8|34823.4|34819.8|921
1644915900000|2022-02-15 09:05:00|34826.9|34823.3|34885.4|34881.8|34887.4|34883.8|34826.4|34822.8|637
1644916200000|2022-02-15 09:10:00|34885.9|34882.3|34856.4|34852.8|34885.9|34882.3|34826.9|34823.3|911
1644916500000|2022-02-15 09:15:00|34854.4|34850.8|34881.4|34877.8|34897.9|34894.3|34851.4|34847.8|1039
1644916800000|2022-02-15 09:20:00|34881.9|34878.3|34904.4|34900.8|34915.9|34912.3|34875.4|34871.8|957
1644917100000|2022-02-15 09:25:00|34903.9|34900.3|34887.9|34884.3|34914.9|34911.3|34880.4|34876.8|564
1644917400000|2022-02-15 09:30:00|34888.4|34884.8|34889.4|34885.8|34901.4|34897.8|34881.4|34877.8|324
1644917700000|2022-02-15 09:35:00|34889.9|34886.3|34876.4|34872.8|34895.9|34892.3|34873.9|34870.3|347
1644918000000|2022-02-15 09:40:00|34876.9|34873.3|34877.4|34873.8|34890.9|34887.3|34866.9|34863.3|316
1644918300000|2022-02-15 09:45:00|34877.9|34874.3|34885.9|34882.3|34893.4|34889.8|34861.4|34857.8|471
1644918600000|2022-02-15 09:50:00|34886.4|34882.8|34855.4|34851.8|34888.9|34885.3|34839.9|34836.3|812
1644918900000|2022-02-15 09:55:00|34854.4|34850.8|34875.4|34871.8|34876.4|34872.8|34847.9|34844.3|438
1644919200000|2022-02-15 10:00:00|34876.4|34872.8|34864.4|34860.8|34923.4|34919.8|34862.9|34859.3|1278
1644919500000|2022-02-15 10:05:00|34863.4|34859.8|34857.4|34853.8|34875.4|34871.8|34850.4|34846.8|268
1644919800000|2022-02-15 10:10:00|34857.9|34854.3|34846.4|34842.8|34862.4|34858.8|34839.9|34836.3|284
1644920100000|2022-02-15 10:15:00|34846.9|34843.3|34867.4|34863.8|34876.4|34872.8|34846.4|34842.8|363
1644920400000|2022-02-15 10:20:00|34866.9|34863.3|34806.4|34802.8|34879.4|34875.8|34784.4|34780.8|1565
1644920700000|2022-02-15 10:25:00|34805.9|34802.3|34843.9|34840.3|34851.9|34848.3|34804.9|34801.3|650
1644921000000|2022-02-15 10:30:00|34842.4|34838.8|34866.4|34862.8|34876.4|34872.8|34826.4|34822.8|615
1644921300000|2022-02-15 10:35:00|34864.4|34860.8|34881.9|34878.3|34892.4|34888.8|34861.4|34857.8|502
1644921600000|2022-02-15 10:40:00|34879.4|34875.8|34894.4|34890.8|34902.4|34898.8|34875.9|34872.3|460
1644921900000|2022-02-15 10:45:00|34894.9|34891.3|34891.4|34887.8|34903.4|34899.8|34880.9|34877.3|474
1644922200000|2022-02-15 10:50:00|34891.9|34888.3|34883.9|34880.3|34895.9|34892.3|34873.4|34869.8|332
1644922500000|2022-02-15 10:55:00|34884.4|34880.8|34885.4|34881.8|34896.4|34892.8|34879.4|34875.8|241
1644922800000|2022-02-15 11:00:00|34884.4|34880.8|34916.4|34912.8|34919.9|34916.3|34879.9|34876.3|583
1644923100000|2022-02-15 11:05:00|34915.9|34912.3|34910.9|34907.3|34923.4|34919.8|34907.4|34903.8|382
1644923400000|2022-02-15 11:10:00|34911.4|34907.8|34951.4|34947.8|34960.4|34956.8|34911.4|34907.8|563
1644923700000|2022-02-15 11:15:00|34951.9|34948.3|34934.4|34930.8|34969.9|34966.3|34929.4|34925.8|587
1644924000000|2022-02-15 11:20:00|34934.9|34931.3|34953.4|34949.8|34958.9|34955.3|34932.4|34928.8|353
1644924300000|2022-02-15 11:25:00|34952.9|34949.3|34919.4|34915.8|34952.9|34949.3|34915.9|34912.3|472
1644924600000|2022-02-15 11:30:00|34918.9|34915.3|34928.9|34925.3|34933.9|34930.3|34918.9|34915.3|311
1644924900000|2022-02-15 11:35:00|34928.4|34924.8|34943.9|34940.3|34944.9|34941.3|34914.9|34911.3|435
1644925200000|2022-02-15 11:40:00|34943.4|34939.8|34936.4|34932.8|34944.4|34940.8|34927.4|34923.8|255
1644925500000|2022-02-15 11:45:00|34936.9|34933.3|34958.4|34954.8|34974.4|34970.8|34931.9|34928.3|756
1644925800000|2022-02-15 11:50:00|34957.9|34954.3|34946.4|34942.8|34961.4|34957.8|34937.9|34934.3|327
1644926100000|2022-02-15 11:55:00|34944.9|34941.3|34938.9|34935.3|34955.9|34952.3|34938.4|34934.8|253
1644926400000|2022-02-15 12:00:00|34939.4|34935.8|34944.9|34941.3|34960.9|34957.3|34898.4|34894.8|1642
1644926700000|2022-02-15 12:05:00|34944.4|34940.8|34966.4|34962.8|34985.9|34982.3|34933.4|34929.8|866
1644927000000|2022-02-15 12:10:00|34965.9|34962.3|34988.9|34985.3|35012.4|35008.8|34965.9|34962.3|836
1644927300000|2022-02-15 12:15:00|34988.4|34984.8|34990.4|34986.8|35003.4|34999.8|34977.9|34974.3|595
1644927600000|2022-02-15 12:20:00|34990.9|34987.3|34994.4|34990.8|35004.4|35000.8|34987.4|34983.8|413
1644927900000|2022-02-15 12:25:00|34994.9|34991.3|34987.4|34983.8|34999.4|34995.8|34977.4|34973.8|477
1644928200000|2022-02-15 12:30:00|34987.9|34984.3|34983.4|34979.8|34988.9|34985.3|34978.9|34975.3|321
1644928500000|2022-02-15 12:35:00|34983.9|34980.3|34972.4|34968.8|34988.9|34985.3|34945.9|34942.3|1413
1644928800000|2022-02-15 12:40:00|34972.9|34969.3|34956.4|34952.8|34975.9|34972.3|34938.9|34935.3|616
1644929100000|2022-02-15 12:45:00|34955.9|34952.3|34961.4|34957.8|34973.4|34969.8|34951.4|34947.8|294
1644929400000|2022-02-15 12:50:00|34961.9|34958.3|34977.4|34973.8|34982.4|34978.8|34945.4|34941.8|394
1644929700000|2022-02-15 12:55:00|34979.4|34975.8|34984.9|34981.3|34985.4|34981.8|34974.9|34971.3|283
1644930000000|2022-02-15 13:00:00|34984.4|34980.8|34975.4|34971.8|34993.4|34989.8|34973.9|34970.3|616
1644930300000|2022-02-15 13:05:00|34974.9|34971.3|34963.4|34959.8|34980.4|34976.8|34958.4|34954.8|400
1644930600000|2022-02-15 13:10:00|34964.4|34960.8|34953.9|34950.3|34964.4|34960.8|34947.4|34943.8|318
1644930900000|2022-02-15 13:15:00|34954.4|34950.8|34940.4|34936.8|34955.4|34951.8|34933.4|34929.8|331
1644931200000|2022-02-15 13:20:00|34940.9|34937.3|34955.4|34951.8|34960.9|34957.3|34932.4|34928.8|460
1644931500000|2022-02-15 13:25:00|34954.9|34951.3|34946.9|34943.3|34954.9|34951.3|34921.4|34917.8|479
1644931800000|2022-02-15 13:30:00|34933.4|34929.8|34910.9|34907.3|34933.4|34929.8|34880.4|34876.8|1829
1644932100000|2022-02-15 13:35:00|34910.4|34906.8|34889.4|34885.8|34918.4|34914.8|34882.9|34879.3|689
1644932400000|2022-02-15 13:40:00|34889.9|34886.3|34925.4|34921.8|34925.9|34922.3|34881.4|34877.8|580
1644932700000|2022-02-15 13:45:00|34924.9|34921.3|34937.4|34933.8|34937.4|34933.8|34909.4|34905.8|536
1644933000000|2022-02-15 13:50:00|34937.9|34934.3|34909.4|34905.8|34938.4|34934.8|34908.9|34905.3|612
1644933300000|2022-02-15 13:55:00|34908.4|34904.8|34892.9|34889.3|34910.9|34907.3|34888.9|34885.3|606
1644933600000|2022-02-15 14:00:00|34892.4|34888.8|34880.9|34877.3|34893.4|34889.8|34861.4|34857.8|759
1644933900000|2022-02-15 14:05:00|34881.4|34877.8|34894.4|34890.8|34902.4|34898.8|34877.4|34873.8|340
1644934200000|2022-02-15 14:10:00|34892.4|34888.8|34851.9|34848.3|34892.4|34888.8|34845.4|34841.8|734
1644934500000|2022-02-15 14:15:00|34852.9|34849.3|34862.9|34859.3|34867.4|34863.8|34830.4|34826.8|893
1644934800000|2022-02-15 14:20:00|34862.4|34858.8|34876.9|34873.3|34896.4|34892.8|34858.9|34855.3|707
1644935100000|2022-02-15 14:25:00|34878.9|34875.3|34866.9|34863.3|34884.9|34881.3|34846.9|34843.3|1784
1644935400000|2022-02-15 14:30:00|34864.9|34861.3|35006.8|35004.4|35007.3|35004.9|34837.8|34835.4|8121
1644935700000|2022-02-15 14:35:00|35007.8|35005.4|35014.8|35012.4|35043.3|35040.9|34985.3|34982.9|5926
1644936000000|2022-02-15 14:40:00|35015.3|35012.9|35006.8|35004.4|35034.3|35031.9|34994.8|34992.4|3431
1644936300000|2022-02-15 14:45:00|35011.3|35008.9|34961.3|34958.9|35056.3|35053.9|34961.3|34958.9|4221
1644936600000|2022-02-15 14:50:00|34960.8|34958.4|34932.8|34930.4|34961.8|34959.4|34907.8|34905.4|3099
1644936900000|2022-02-15 14:55:00|34931.3|34928.9|34865.8|34863.4|34938.3|34935.9|34843.3|34840.9|3390
1644937200000|2022-02-15 15:00:00|34867.8|34865.4|34856.3|34853.9|34897.8|34895.4|34812.8|34810.4|3138
1644937500000|2022-02-15 15:05:00|34855.8|34853.4|34874.3|34871.9|34890.8|34888.4|34825.8|34823.4|2169
1644937800000|2022-02-15 15:10:00|34874.7|34872.3|34879.2|34876.8|34886.7|34884.3|34840.2|34837.8|1738
1644938100000|2022-02-15 15:15:00|34878.7|34876.3|34921.2|34918.8|34939.2|34936.8|34877.2|34874.8|2246
1644938400000|2022-02-15 15:20:00|34921.7|34919.3|34953.2|34950.8|34961.2|34958.8|34903.7|34901.3|1759
1644938700000|2022-02-15 15:25:00|34953.7|34951.3|34985.2|34982.8|34988.7|34986.3|34904.7|34902.3|2175
1644939000000|2022-02-15 15:30:00|34985.7|34983.3|34976.2|34973.8|34993.7|34991.3|34964.2|34961.8|1370
1644939300000|2022-02-15 15:35:00|34976.7|34974.3|34967.7|34965.3|34985.2|34982.8|34961.2|34958.8|1001
1644939600000|2022-02-15 15:40:00|34968.2|34965.8|34987.7|34985.3|35003.2|35000.8|34962.2|34959.8|1712
1644939900000|2022-02-15 15:45:00|34988.2|34985.8|35022.7|35020.3|35027.2|35024.8|34985.2|34982.8|1667
1644940200000|2022-02-15 15:50:00|35022.2|35019.8|35013.2|35010.8|35033.7|35031.3|35001.7|34999.3|1114
1644940500000|2022-02-15 15:55:00|35013.7|35011.3|35020.2|35017.8|35028.2|35025.8|34995.2|34992.8|1399
1644940800000|2022-02-15 16:00:00|35021.2|35018.8|35034.2|35031.8|35040.7|35038.3|35012.7|35010.3|1178
1644941100000|2022-02-15 16:05:00|35034.7|35032.3|35033.2|35030.8|35038.2|35035.8|35005.7|35003.3|1338
1644941400000|2022-02-15 16:10:00|35032.2|35029.8|35012.7|35010.3|35036.7|35034.3|35000.2|34997.8|1373
1644941700000|2022-02-15 16:15:00|35013.2|35010.8|34996.2|34993.8|35018.2|35015.8|34989.7|34987.3|918
1644942000000|2022-02-15 16:20:00|34996.7|34994.3|34996.2|34993.8|35016.2|35013.8|34989.2|34986.8|1101
1644942300000|2022-02-15 16:25:00|34996.7|34994.3|34955.2|34952.8|34997.2|34994.8|34939.2|34936.8|1689
1644942600000|2022-02-15 16:30:00|34956.2|34953.8|35006.2|35003.8|35008.2|35005.8|34952.2|34949.8|1114
1644942900000|2022-02-15 16:35:00|35005.7|35003.3|35003.7|35001.3|35025.2|35022.8|35002.2|34999.8|1030
1644943200000|2022-02-15 16:40:00|35003.2|35000.8|34982.2|34979.8|35010.2|35007.8|34980.2|34977.8|636
1644943500000|2022-02-15 16:45:00|34982.7|34980.3|34984.2|34981.8|35010.2|35007.8|34975.2|34972.8|948
1644943800000|2022-02-15 16:50:00|34983.7|34981.3|34977.2|34974.8|34990.2|34987.8|34964.7|34962.3|756
1644944100000|2022-02-15 16:55:00|34977.7|34975.3|35013.2|35010.8|35021.7|35019.3|34976.2|34973.8|676
1644944400000|2022-02-15 17:00:00|35013.7|35011.3|34998.2|34995.8|35034.7|35032.3|34988.7|34986.3|1073
1644944700000|2022-02-15 17:05:00|34997.7|34995.3|34974.2|34971.8|35004.7|35002.3|34965.7|34963.3|1035
1644945000000|2022-02-15 17:10:00|34974.7|34972.3|34955.7|34953.3|34980.2|34977.8|34954.2|34951.8|615
1644945300000|2022-02-15 17:15:00|34956.2|34953.8|34932.7|34930.3|34958.2|34955.8|34923.2|34920.8|1122
1644945600000|2022-02-15 17:20:00|34933.2|34930.8|34907.2|34904.8|34937.2|34934.8|34895.2|34892.8|1276
1644945900000|2022-02-15 17:25:00|34907.7|34905.3|34929.7|34927.3|34934.7|34932.3|34892.2|34889.8|896
1644946200000|2022-02-15 17:30:00|34930.2|34927.8|34914.2|34911.8|34944.2|34941.8|34905.2|34902.8|959
1644946500000|2022-02-15 17:35:00|34914.7|34912.3|34918.2|34915.8|34932.2|34929.8|34908.7|34906.3|512
1644946800000|2022-02-15 17:40:00|34918.7|34916.3|34918.7|34916.3|34928.2|34925.8|34903.7|34901.3|627
1644947100000|2022-02-15 17:45:00|34919.2|34916.8|34860.7|34858.3|34925.2|34922.8|34857.7|34855.3|1139
1644947400000|2022-02-15 17:50:00|34859.2|34856.8|34873.2|34870.8|34887.2|34884.8|34859.2|34856.8|830
1644947700000|2022-02-15 17:55:00|34873.7|34871.3|34883.7|34881.3|34892.2|34889.8|34868.2|34865.8|595
1644948000000|2022-02-15 18:00:00|34883.2|34880.8|34899.7|34897.3|34902.7|34900.3|34876.2|34873.8|784
1644948300000|2022-02-15 18:05:00|34899.2|34896.8|34922.7|34920.3|34923.7|34921.3|34899.2|34896.8|718
1644948600000|2022-02-15 18:10:00|34923.2|34920.8|34923.7|34921.3|34929.2|34926.8|34913.2|34910.8|338
1644948900000|2022-02-15 18:15:00|34924.7|34922.3|34916.2|34913.8|34926.2|34923.8|34909.7|34907.3|311
1644949200000|2022-02-15 18:20:00|34917.2|34914.8|34952.7|34950.3|34963.2|34960.8|34917.2|34914.8|1093
1644949500000|2022-02-15 18:25:00|34953.2|34950.8|34975.7|34973.3|34981.7|34979.3|34950.2|34947.8|686
1644949800000|2022-02-15 18:30:00|34976.2|34973.8|34979.7|34977.3|34990.7|34988.3|34972.7|34970.3|578
1644950100000|2022-02-15 18:35:00|34980.2|34977.8|34970.7|34968.3|34983.2|34980.8|34966.2|34963.8|366
1644950400000|2022-02-15 18:40:00|34971.2|34968.8|34981.2|34978.8|34991.7|34989.3|34967.7|34965.3|468
1644950700000|2022-02-15 18:45:00|34981.7|34979.3|34983.7|34981.3|34987.7|34985.3|34970.7|34968.3|405
1644951000000|2022-02-15 18:50:00|34984.2|34981.8|34975.7|34973.3|34993.7|34991.3|34969.7|34967.3|449
1644951300000|2022-02-15 18:55:00|34975.2|34972.8|34976.7|34974.3|34986.2|34983.8|34971.7|34969.3|314
1644951600000|2022-02-15 19:00:00|34977.7|34975.3|34961.7|34959.3|34983.7|34981.3|34953.7|34951.3|809
1644951900000|2022-02-15 19:05:00|34959.7|34957.3|34924.7|34922.3|34964.2|34961.8|34906.2|34903.8|1110
1644952200000|2022-02-15 19:10:00|34924.2|34921.8|34942.7|34940.3|34943.2|34940.8|34921.2|34918.8|517
1644952500000|2022-02-15 19:15:00|34943.2|34940.8|34960.7|34958.3|34970.2|34967.8|34926.7|34924.3|714
1644952800000|2022-02-15 19:20:00|34959.7|34957.3|34962.7|34960.3|34979.7|34977.3|34955.7|34953.3|542
1644953100000|2022-02-15 19:25:00|34963.2|34960.8|34970.7|34968.3|34976.2|34973.8|34954.2|34951.8|335
1644953400000|2022-02-15 19:30:00|34971.2|34968.8|34949.7|34947.3|34976.2|34973.8|34946.2|34943.8|481
1644953700000|2022-02-15 19:35:00|34950.2|34947.8|34967.2|34964.8|34970.2|34967.8|34950.2|34947.8|376
1644954000000|2022-02-15 19:40:00|34967.7|34965.3|34976.2|34973.8|34979.2|34976.8|34922.7|34920.3|836
1644954300000|2022-02-15 19:45:00|34976.7|34974.3|34941.7|34939.3|34987.2|34984.8|34935.7|34933.3|971
1644954600000|2022-02-15 19:50:00|34941.2|34938.8|34943.7|34941.3|34951.7|34949.3|34922.7|34920.3|758
1644954900000|2022-02-15 19:55:00|34943.2|34940.8|34952.7|34950.3|34964.7|34962.3|34937.2|34934.8|682
1644955200000|2022-02-15 20:00:00|34953.2|34950.8|34978.7|34976.3|34979.2|34976.8|34946.7|34944.3|660
1644955500000|2022-02-15 20:05:00|34979.2|34976.8|34965.7|34963.3|34985.7|34983.3|34963.2|34960.8|636
1644955800000|2022-02-15 20:10:00|34966.2|34963.8|34963.7|34961.3|34971.7|34969.3|34955.2|34952.8|553
1644956100000|2022-02-15 20:15:00|34964.2|34961.8|34968.7|34966.3|34969.2|34966.8|34943.7|34941.3|529
1644956400000|2022-02-15 20:20:00|34968.1|34965.7|34950.1|34947.7|34974.1|34971.7|34937.1|34934.7|781
1644956700000|2022-02-15 20:25:00|34949.6|34947.2|34951.6|34949.2|34954.6|34952.2|34935.1|34932.7|570
1644957000000|2022-02-15 20:30:00|34951.1|34948.7|34893.1|34890.7|34951.1|34948.7|34879.1|34876.7|1771
1644957300000|2022-02-15 20:35:00|34892.6|34890.2|34855.1|34852.7|34919.6|34917.2|34846.1|34843.7|2923
1644957600000|2022-02-15 20:40:00|34855.6|34853.2|34893.1|34890.7|34900.1|34897.7|34825.1|34822.7|2655
1644957900000|2022-02-15 20:45:00|34892.6|34890.2|34902.6|34900.2|34920.6|34918.2|34848.1|34845.7|2145
1644958200000|2022-02-15 20:50:00|34902.1|34899.7|34957.1|34954.7|35009.1|35006.7|34902.1|34899.7|3908
1644958500000|2022-02-15 20:55:00|34956.6|34954.2|34989.1|34986.7|35006.1|35003.7|34929.1|34926.7|3419
1644958800000|2022-02-15 21:00:00|34985|34982.6|34945.2|34940.4|34990.2|34985.4|34937.7|34932.9|1247
1644959100000|2022-02-15 21:05:00|34945.7|34940.9|34927.7|34922.9|34948.2|34943.4|34919.7|34914.9|592
1644959400000|2022-02-15 21:10:00|34927.2|34922.4|34930.7|34925.9|34940.7|34935.9|34913.7|34908.9|620
1644959700000|2022-02-15 21:15:00|34931.2|34926.4|34948.2|34943.4|34949.2|34944.4|34927.2|34922.4|297
1644960000000|2022-02-15 21:20:00|34947.7|34942.9|34953.7|34948.9|34959.7|34954.9|34943.2|34938.4|127
1644960300000|2022-02-15 21:25:00|34954.2|34949.4|34962.2|34957.4|34966.2|34961.4|34953.2|34948.4|212
1644960600000|2022-02-15 21:30:00|34962.7|34957.9|34965.7|34960.9|34969.2|34964.4|34958.7|34953.9|132
1644960900000|2022-02-15 21:35:00|34966.2|34961.4|34960.2|34955.4|34968.7|34963.9|34957.7|34952.9|69
1644961200000|2022-02-15 21:40:00|34959.7|34954.9|34948.2|34943.4|34966.7|34961.9|34944.7|34939.9|238
1644961500000|2022-02-15 21:45:00|34947.7|34942.9|34936.2|34931.4|34953.7|34948.9|34933.7|34928.9|311
1644961800000|2022-02-15 21:50:00|34937.2|34932.4|34951.2|34946.4|34955.2|34950.4|34932.7|34927.9|182
1644962100000|2022-02-15 21:55:00|34949.2|34944.4|34956.3|34946.5|34963.2|34958.4|34939.2|34934.4|170
1644962400000|2022-02-15 22:00:00|34956.8|34947|34957.5|34947.7|34958.7|34948.9|34954.5|34944.7|0
1644962700000|2022-02-15 22:05:00|34957.6|34947.8|34957.5|34947.7|34958.4|34948.6|34951.2|34941.4|0
1644963000000|2022-02-15 22:10:00|34955.8|34946|34949|34939.2|34955.8|34946|34948.2|34938.4|0
1644963300000|2022-02-15 22:15:00|34948.2|34938.4|34942.4|34932.6|34948.2|34938.4|34942.4|34932.6|0
1644963600000|2022-02-15 22:20:00|34942.1|34932.3|34940.5|34930.7|34945.7|34935.9|34939.1|34929.3|0
1644963900000|2022-02-15 22:25:00|34940.6|34930.8|34942.1|34932.3|34944|34934.2|34938.6|34928.8|0
1644964200000|2022-02-15 22:30:00|34941.8|34932|34943.1|34933.3|34944.7|34934.9|34941.3|34931.5|0
1644964500000|2022-02-15 22:35:00|34942.7|34932.9|34942.6|34932.8|34943.5|34933.7|34941.5|34931.7|0
1644964800000|2022-02-15 22:40:00|34943.4|34933.6|34943.9|34934.1|34945.7|34935.9|34942|34932.2|0
1644965100000|2022-02-15 22:45:00|34943.6|34933.8|34944.4|34934.6|34944.4|34934.6|34942.5|34932.7|0
1644965400000|2022-02-15 22:50:00|34946.2|34936.4|34945.4|34935.6|34946.9|34937.1|34944.1|34934.3|0
1644965700000|2022-02-15 22:55:00|34945.7|34935.9|34950.4|34940.6|34957.3|34947.5|34945.7|34935.9|0
1644966000000|2022-02-15 23:00:00|34950.2|34940.4|34959.2|34954.4|34963.7|34958.9|34945.2|34940.4|315
1644966300000|2022-02-15 23:05:00|34959.7|34954.9|34955.7|34950.9|34966.7|34961.9|34953.2|34948.4|104
1644966600000|2022-02-15 23:10:00|34958.7|34953.9|34946.7|34941.9|34959.2|34954.4|34943.7|34938.9|77
1644966900000|2022-02-15 23:15:00|34946.2|34941.4|34948.7|34943.9|34953.7|34948.9|34941.7|34936.9|154
1644967200000|2022-02-15 23:20:00|34949.2|34944.4|34932.2|34927.4|34949.2|34944.4|34929.7|34924.9|195
1644967500000|2022-02-15 23:25:00|34931.7|34926.9|34932.7|34927.9|34942.2|34937.4|34926.7|34921.9|195
1644967800000|2022-02-15 23:30:00|34935.2|34930.4|34941.2|34936.4|34948.7|34943.9|34933.7|34928.9|173
1644968100000|2022-02-15 23:35:00|34940.7|34935.9|34953.2|34948.4|34953.2|34948.4|34939.2|34934.4|108
1644968400000|2022-02-15 23:40:00|34952.7|34947.9|34946.7|34941.9|34957.7|34952.9|34946.7|34941.9|96
1644968700000|2022-02-15 23:45:00|34946.2|34941.4|34918.2|34913.4|34950.7|34945.9|34917.2|34912.4|236
1644969000000|2022-02-15 23:50:00|34918.7|34913.9|34922.2|34917.4|34927.7|34922.9|34912.2|34907.4|176
1644969300000|2022-02-15 23:55:00|34919.2|34914.4|34923.7|34918.9|34928.2|34923.4|34917.7|34912.9|128
1644969600000|2022-02-16 00:00:00|34923.2|34918.4|34926.2|34921.4|34930.2|34925.4|34912.7|34907.9|355
1644969900000|2022-02-16 00:05:00|34926.7|34921.9|34933.2|34928.4|34933.2|34928.4|34906.7|34901.9|217
1644970200000|2022-02-16 00:10:00|34932.7|34927.9|34914.2|34909.4|34933.7|34928.9|34909.2|34904.4|132
1644970500000|2022-02-16 00:15:00|34913.7|34908.9|34916.2|34911.4|34918.7|34913.9|34911.2|34906.4|201
1644970800000|2022-02-16 00:20:00|34915.7|34910.9|34912.2|34907.4|34916.2|34911.4|34906.2|34901.4|112
1644971100000|2022-02-16 00:25:00|34911.7|34906.9|34908.7|34903.9|34920.2|34915.4|34907.2|34902.4|94
1644971400000|2022-02-16 00:30:00|34909.2|34904.4|34917.2|34912.4|34917.7|34912.9|34907.7|34902.9|101
1644971700000|2022-02-16 00:35:00|34916.7|34911.9|34914.7|34909.9|34920.7|34915.9|34913.2|34908.4|76
1644972000000|2022-02-16 00:40:00|34915.2|34910.4|34910.2|34905.4|34915.2|34910.4|34907.7|34902.9|72
1644972300000|2022-02-16 00:45:00|34909.2|34904.4|34906.2|34901.4|34913.2|34908.4|34903.2|34898.4|69
1644972600000|2022-02-16 00:50:00|34906.7|34901.9|34911.2|34906.4|34912.7|34907.9|34902.7|34897.9|103
1644972900000|2022-02-16 00:55:00|34910.7|34905.9|34908.7|34903.9|34913.2|34908.4|34903.2|34898.4|115
1644973200000|2022-02-16 01:00:00|34908.2|34903.4|34910.2|34905.4|34915.2|34910.4|34903.2|34898.4|138
1644973500000|2022-02-16 01:05:00|34909.7|34904.9|34921.2|34916.4|34922.7|34917.9|34909.7|34904.9|117
1644973800000|2022-02-16 01:10:00|34921.7|34916.9|34904.2|34899.4|34921.7|34916.9|34903.2|34898.4|86
1644974100000|2022-02-16 01:15:00|34904.7|34899.9|34904.2|34899.4|34914.7|34909.9|34901.2|34896.4|123
1644974400000|2022-02-16 01:20:00|34904.7|34899.9|34910.2|34905.4|34910.7|34905.9|34902.7|34897.9|75
1644974700000|2022-02-16 01:25:00|34909.7|34904.9|34910.2|34905.4|34914.2|34909.4|34908.2|34903.4|98
1644975000000|2022-02-16 01:30:00|34909.7|34904.9|34903.7|34898.9|34914.7|34909.9|34902.7|34897.9|137
1644975300000|2022-02-16 01:35:00|34904.7|34899.9|34910.7|34905.9|34913.2|34908.4|34901.7|34896.9|70
1644975600000|2022-02-16 01:40:00|34911.2|34906.4|34903.2|34898.4|34913.7|34908.9|34902.2|34897.4|77
1644975900000|2022-02-16 01:45:00|34903.7|34898.9|34910.2|34905.4|34911.2|34906.4|34901.7|34896.9|74
1644976200000|2022-02-16 01:50:00|34909.7|34904.9|34916.2|34911.4|34918.2|34913.4|34908.7|34903.9|104
1644976500000|2022-02-16 01:55:00|34916.7|34911.9|34920.2|34915.4|34921.2|34916.4|34914.2|34909.4|67
1644976800000|2022-02-16 02:00:00|34919.7|34914.9|34925.2|34920.4|34926.7|34921.9|34919.7|34914.9|113
1644977100000|2022-02-16 02:05:00|34925.7|34920.9|34942.7|34937.9|34942.7|34937.9|34922.7|34917.9|230
1644977400000|2022-02-16 02:10:00|34942.2|34937.4|34931.2|34926.4|34944.2|34939.4|34925.2|34920.4|159
1644977700000|2022-02-16 02:15:00|34931.7|34926.9|34937.2|34932.4|34939.2|34934.4|34931.2|34926.4|66
1644978000000|2022-02-16 02:20:00|34937.7|34932.9|34936.7|34931.9|34939.2|34934.4|34933.7|34928.9|30
1644978300000|2022-02-16 02:25:00|34937.2|34932.4|34932.2|34927.4|34937.2|34932.4|34931.7|34926.9|28
1644978600000|2022-02-16 02:30:00|34933.2|34928.4|34930.2|34925.4|34934.7|34929.9|34922.2|34917.4|108
1644978900000|2022-02-16 02:35:00|34929.7|34924.9|34919.7|34914.9|34932.2|34927.4|34918.7|34913.9|80
1644979200000|2022-02-16 02:40:00|34920.2|34915.4|34922.2|34917.4|34924.2|34919.4|34917.7|34912.9|49
1644979500000|2022-02-16 02:45:00|34921.7|34916.9|34926.2|34921.4|34938.2|34933.4|34920.2|34915.4|65
1644979800000|2022-02-16 02:50:00|34925.7|34920.9|34928.2|34923.4|34928.7|34923.9|34924.2|34919.4|20
1644980100000|2022-02-16 02:55:00|34928.7|34923.9|34928.7|34923.9|34931.7|34926.9|34918.2|34913.4|35
1644980400000|2022-02-16 03:00:00|34929.2|34924.4|34927.7|34922.9|34936.2|34931.4|34923.2|34918.4|81
1644980700000|2022-02-16 03:05:00|34928.2|34923.4|34935.7|34930.9|34937.7|34932.9|34926.2|34921.4|36
1644981000000|2022-02-16 03:10:00|34935.2|34930.4|34936.2|34931.4|34938.2|34933.4|34933.7|34928.9|15
1644981300000|2022-02-16 03:15:00|34936.7|34931.9|34930.2|34925.4|34937.2|34932.4|34929.7|34924.9|20
1644981600000|2022-02-16 03:20:00|34930.7|34925.9|34921.7|34916.9|34930.7|34925.9|34920.2|34915.4|46
1644981900000|2022-02-16 03:25:00|34922.2|34917.4|34925.7|34920.9|34925.7|34920.9|34918.2|34913.4|43
1644982200000|2022-02-16 03:30:00|34926.2|34921.4|34923.2|34918.4|34926.2|34921.4|34914.2|34909.4|69
1644982500000|2022-02-16 03:35:00|34922.7|34917.9|34920.2|34915.4|34924.2|34919.4|34919.7|34914.9|16
1644982800000|2022-02-16 03:40:00|34920.7|34915.9|34918.2|34913.4|34925.7|34920.9|34917.7|34912.9|39
1644983100000|2022-02-16 03:45:00|34918.7|34913.9|34920.2|34915.4|34922.2|34917.4|34917.7|34912.9|26
1644983400000|2022-02-16 03:50:00|34919.7|34914.9|34914.2|34909.4|34923.2|34918.4|34913.2|34908.4|42
1644983700000|2022-02-16 03:55:00|34914.7|34909.9|34927.7|34922.9|34928.7|34923.9|34909.7|34904.9|145
1644984000000|2022-02-16 04:00:00|34927.2|34922.4|34925.7|34920.9|34928.2|34923.4|34922.2|34917.4|51
1644984300000|2022-02-16 04:05:00|34926.2|34921.4|34926.2|34921.4|34928.2|34923.4|34923.2|34918.4|25
1644984600000|2022-02-16 04:10:00|34925.7|34920.9|34928.7|34923.9|34929.2|34924.4|34925.2|34920.4|27
1644984900000|2022-02-16 04:15:00|34929.2|34924.4|34928.2|34923.4|34929.7|34924.9|34925.7|34920.9|20
1644985200000|2022-02-16 04:20:00|34927.7|34922.9|34928.2|34923.4|34933.7|34928.9|34927.2|34922.4|44
1644985500000|2022-02-16 04:25:00|34928.7|34923.9|34920.2|34915.4|34929.7|34924.9|34919.7|34914.9|55
1644985800000|2022-02-16 04:30:00|34920.7|34915.9|34919.7|34914.9|34922.7|34917.9|34919.7|34914.9|24
1644986100000|2022-02-16 04:35:00|34920.2|34915.4|34926.2|34921.4|34926.7|34921.9|34915.2|34910.4|38
1644986400000|2022-02-16 04:40:00|34926.7|34921.9|34927.2|34922.4|34929.2|34924.4|34923.2|34918.4|16
1644986700000|2022-02-16 04:45:00|34927.7|34922.9|34930.2|34925.4|34930.2|34925.4|34927.2|34922.4|15
1644987000000|2022-02-16 04:50:00|34929.7|34924.9|34938.2|34933.4|34938.7|34933.9|34929.2|34924.4|41
1644987300000|2022-02-16 04:55:00|34938.7|34933.9|34942.2|34937.4|34944.2|34939.4|34938.2|34933.4|58
1644987600000|2022-02-16 05:00:00|34943.7|34938.9|34959.7|34954.9|34961.7|34956.9|34941.7|34936.9|126
1644987900000|2022-02-16 05:05:00|34959.2|34954.4|34955.2|34950.4|34959.2|34954.4|34952.2|34947.4|40
1644988200000|2022-02-16 05:10:00|34954.7|34949.9|34968.2|34963.4|34971.2|34966.4|34952.7|34947.9|220
1644988500000|2022-02-16 05:15:00|34968.7|34963.9|34956.2|34951.4|34971.2|34966.4|34955.2|34950.4|254
1644988800000|2022-02-16 05:20:00|34955.7|34950.9|34954.7|34949.9|34960.2|34955.4|34950.2|34945.4|82
1644989100000|2022-02-16 05:25:00|34954.2|34949.4|34951.2|34946.4|34959.2|34954.4|34948.7|34943.9|63
1644989400000|2022-02-16 05:30:00|34952.2|34947.4|34956.7|34951.9|34964.2|34959.4|34951.2|34946.4|161
1644989700000|2022-02-16 05:35:00|34957.2|34952.4|34958.2|34953.4|34960.2|34955.4|34953.2|34948.4|55
1644990000000|2022-02-16 05:40:00|34958.7|34953.9|34954.2|34949.4|34960.2|34955.4|34950.2|34945.4|53
1644990300000|2022-02-16 05:45:00|34954.7|34949.9|34960.2|34955.4|34966.2|34961.4|34954.2|34949.4|79
1644990600000|2022-02-16 05:50:00|34959.7|34954.9|34959.2|34954.4|34966.2|34961.4|34958.2|34953.4|34
1644990900000|2022-02-16 05:55:00|34958.7|34953.9|34962.2|34957.4|34966.7|34961.9|34956.7|34951.9|68
1644991200000|2022-02-16 06:00:00|34960.2|34955.4|34951.2|34946.4|34973.2|34968.4|34951.2|34946.4|210
1644991500000|2022-02-16 06:05:00|34951.7|34946.9|34948.2|34943.4|34954.7|34949.9|34940.7|34935.9|157
1644991800000|2022-02-16 06:10:00|34947.7|34942.9|34956.2|34951.4|34960.7|34955.9|34944.2|34939.4|88
1644992100000|2022-02-16 06:15:00|34956.7|34951.9|34964.2|34959.4|34967.2|34962.4|34950.7|34945.9|67
1644992400000|2022-02-16 06:20:00|34963.7|34958.9|34964.2|34959.4|34966.2|34961.4|34959.2|34954.4|61
1644992700000|2022-02-16 06:25:00|34964.7|34959.9|34964.2|34959.4|34966.2|34961.4|34959.2|34954.4|60
1644993000000|2022-02-16 06:30:00|34963.7|34958.9|34976.2|34971.4|34980.2|34975.4|34963.2|34958.4|143
1644993300000|2022-02-16 06:35:00|34975.7|34970.9|34973.2|34968.4|34976.2|34971.4|34970.2|34965.4|98
1644993600000|2022-02-16 06:40:00|34973.7|34968.9|34972.2|34967.4|34979.7|34974.9|34970.2|34965.4|89
1644993900000|2022-02-16 06:45:00|34972.7|34967.9|34979.2|34974.4|34979.2|34974.4|34969.2|34964.4|54
1644994200000|2022-02-16 06:50:00|34978.7|34973.9|34974.2|34969.4|34978.7|34973.9|34967.2|34962.4|126
1644994500000|2022-02-16 06:55:00|34973.7|34968.9|34971.7|34966.9|34976.2|34971.4|34971.2|34966.4|32
1644994800000|2022-02-16 07:00:00|34971.1|34967.5|34985.6|34982|34999.6|34996|34963.6|34960|676
1644995100000|2022-02-16 07:05:00|34984.1|34980.5|34979.6|34976|34990.1|34986.5|34978.6|34975|129
1644995400000|2022-02-16 07:10:00|34980.1|34976.5|34974.1|34970.5|34988.6|34985|34968.1|34964.5|220
1644995700000|2022-02-16 07:15:00|34973.6|34970|34962.6|34959|34976.6|34973|34956.6|34953|200
1644996000000|2022-02-16 07:20:00|34962.1|34958.5|34962.6|34959|34967.1|34963.5|34953.6|34950|155
1644996300000|2022-02-16 07:25:00|34963.1|34959.5|34961.6|34958|34966.6|34963|34952.1|34948.5|160
1644996600000|2022-02-16 07:30:00|34959.6|34956|34973.6|34970|34979.1|34975.5|34951.1|34947.5|328
1644996900000|2022-02-16 07:35:00|34974.1|34970.5|34970.6|34967|34981.1|34977.5|34964.1|34960.5|268
1644997200000|2022-02-16 07:40:00|34970.1|34966.5|34963.6|34960|34974.6|34971|34961.6|34958|117
1644997500000|2022-02-16 07:45:00|34963.1|34959.5|34959.6|34956|34967.1|34963.5|34958.6|34955|213
1644997800000|2022-02-16 07:50:00|34959.1|34955.5|34953.6|34950|34969.1|34965.5|34948.1|34944.5|235
1644998100000|2022-02-16 07:55:00|34953.1|34949.5|34974.1|34970.5|34974.1|34970.5|34947.6|34944|292
1644998400000|2022-02-16 08:00:00|34973.6|34970|34951.1|34947.5|34990.6|34987|34940.6|34937|987
1644998700000|2022-02-16 08:05:00|34950.6|34947|34953.1|34949.5|34962.6|34959|34942.1|34938.5|448
1644999000000|2022-02-16 08:10:00|34953.6|34950|34992.6|34989|34993.1|34989.5|34947.6|34944|661
1644999300000|2022-02-16 08:15:00|34992.1|34988.5|35063.6|35060|35080.6|35077|34991.6|34988|1842
1644999600000|2022-02-16 08:20:00|35066.6|35063|35095.6|35092|35111.1|35107.5|35066.6|35063|1427
1644999900000|2022-02-16 08:25:00|35096.6|35093|35087.6|35084|35106.6|35103|35074.1|35070.5|683
1645000200000|2022-02-16 08:30:00|35088.1|35084.5|35084.6|35081|35089.1|35085.5|35073.1|35069.5|369
1645000500000|2022-02-16 08:35:00|35084.1|35080.5|35105.6|35102|35118.1|35114.5|35084.1|35080.5|734
1645000800000|2022-02-16 08:40:00|35106.1|35102.5|35074.1|35070.5|35111.1|35107.5|35070.6|35067|578
1645001100000|2022-02-16 08:45:00|35074.6|35071|35083.1|35079.5|35083.6|35080|35054.6|35051|535
1645001400000|2022-02-16 08:50:00|35083.6|35080|35070.6|35067|35087.6|35084|35060.6|35057|371
1645001700000|2022-02-16 08:55:00|35070.1|35066.5|35094.6|35091|35102.6|35099|35067.6|35064|356
1645002000000|2022-02-16 09:00:00|35098.6|35095|35118.6|35115|35144.6|35141|35082.1|35078.5|1387
1645002300000|2022-02-16 09:05:00|35118.1|35114.5|35033.1|35029.5|35118.1|35114.5|35020.1|35016.5|1002
1645002600000|2022-02-16 09:10:00|35032.6|35029|35048.6|35045|35049.1|35045.5|34992.6|34989|1020
1645002900000|2022-02-16 09:15:00|35049.1|35045.5|35039.6|35036|35052.6|35049|35031.1|35027.5|429
1645003200000|2022-02-16 09:20:00|35039.1|35035.5|35034.1|35030.5|35046.1|35042.5|35019.6|35016|515
1645003500000|2022-02-16 09:25:00|35034.6|35031|35029.6|35026|35042.1|35038.5|35028.1|35024.5|209
1645003800000|2022-02-16 09:30:00|35030.1|35026.5|35038.6|35035|35065.1|35061.5|35029.1|35025.5|626
1645004100000|2022-02-16 09:35:00|35039.1|35035.5|35030.6|35027|35039.6|35036|35020.6|35017|259
1645004400000|2022-02-16 09:40:00|35028.6|35025|34999.6|34996|35035.6|35032|34995.6|34992|491
1645004700000|2022-02-16 09:45:00|35000.1|34996.5|35006.1|35002.5|35013.6|35010|34992.1|34988.5|396
1645005000000|2022-02-16 09:50:00|35006.6|35003|35006.6|35003|35021.6|35018|34999.1|34995.5|224
1645005300000|2022-02-16 09:55:00|35004.6|35001|34985.6|34982|35010.6|35007|34972.6|34969|919
1645005600000|2022-02-16 10:00:00|34985.1|34981.5|34970.6|34967|34985.6|34982|34931.6|34928|885
1645005900000|2022-02-16 10:05:00|34969.6|34966|34970.1|34966.5|34976.6|34973|34948.6|34945|541
1645006200000|2022-02-16 10:10:00|34970.6|34967|34973.6|34970|34981.6|34978|34946.6|34943|747
1645006500000|2022-02-16 10:15:00|34974.1|34970.5|34935.6|34932|34981.6|34978|34922.6|34919|758
1645006800000|2022-02-16 10:20:00|34934.6|34931|34881.6|34878|34938.1|34934.5|34867.1|34863.5|1180
1645007100000|2022-02-16 10:25:00|34880.6|34877|34905.6|34902|34915.6|34912|34876.6|34873|686
1645007400000|2022-02-16 10:30:00|34905.1|34901.5|34921.6|34918|34924.1|34920.5|34893.1|34889.5|590
1645007700000|2022-02-16 10:35:00|34921.1|34917.5|34911.6|34908|34926.1|34922.5|34906.6|34903|339
1645008000000|2022-02-16 10:40:00|34912.1|34908.5|34937.6|34934|34940.6|34937|34912.1|34908.5|319
1645008300000|2022-02-16 10:45:00|34936.6|34933|34941.6|34938|34945.1|34941.5|34929.1|34925.5|243
1645008600000|2022-02-16 10:50:00|34942.1|34938.5|34953.6|34950|34957.6|34954|34940.1|34936.5|363
1645008900000|2022-02-16 10:55:00|34953.1|34949.5|34952.6|34949|34965.6|34962|34950.6|34947|218
1645009200000|2022-02-16 11:00:00|34950.6|34947|34957.1|34953.5|34977.6|34974|34947.6|34944|410
1645009500000|2022-02-16 11:05:00|34956.6|34953|34950.6|34947|34969.6|34966|34950.6|34947|223
1645009800000|2022-02-16 11:10:00|34950.1|34946.5|34922.1|34918.5|34950.1|34946.5|34918.6|34915|314
1645010100000|2022-02-16 11:15:00|34922.6|34919|34924.6|34921|34937.6|34934|34921.6|34918|175
1645010400000|2022-02-16 11:20:00|34925.1|34921.5|34920.6|34917|34934.1|34930.5|34918.6|34915|238
1645010700000|2022-02-16 11:25:00|34921.1|34917.5|34928.6|34925|34930.6|34927|34903.1|34899.5|263
1645011000000|2022-02-16 11:30:00|34928.1|34924.5|34940.1|34936.5|34949.1|34945.5|34917.6|34914|287
1645011300000|2022-02-16 11:35:00|34939.6|34936|34961.6|34958|34963.1|34959.5|34933.6|34930|416
1645011600000|2022-02-16 11:40:00|34962.1|34958.5|34956.1|34952.5|34966.1|34962.5|34948.1|34944.5|182
1645011900000|2022-02-16 11:45:00|34955.6|34952|34953.1|34949.5|34962.6|34959|34952.6|34949|122
1645012200000|2022-02-16 11:50:00|34952.6|34949|34935.1|34931.5|34955.6|34952|34934.6|34931|150
1645012500000|2022-02-16 11:55:00|34934.6|34931|34945.6|34942|34963.1|34959.5|34934.6|34931|285
1645012800000|2022-02-16 12:00:00|34945.1|34941.5|34966.6|34963|34967.1|34963.5|34941.6|34938|327
1645013100000|2022-02-16 12:05:00|34965.6|34962|34953.6|34950|34965.6|34962|34953.1|34949.5|171
1645013400000|2022-02-16 12:10:00|34954.1|34950.5|34961.6|34958|34964.6|34961|34936.6|34933|335
1645013700000|2022-02-16 12:15:00|34961.1|34957.5|34953.1|34949.5|34961.1|34957.5|34940.6|34937|90
1645014000000|2022-02-16 12:20:00|34952.6|34949|34951.6|34948|34959.6|34956|34943.6|34940|173
1645014300000|2022-02-16 12:25:00|34952.1|34948.5|34962.6|34959|34971.6|34968|34948.6|34945|196
1645014600000|2022-02-16 12:30:00|34963.1|34959.5|34939.1|34935.5|34964.1|34960.5|34935.1|34931.5|156
1645014900000|2022-02-16 12:35:00|34938.6|34935|34902.1|34898.5|34938.6|34935|34890.6|34887|1770
1645015200000|2022-02-16 12:40:00|34900.6|34897|34902.1|34898.5|34911.6|34908|34886.1|34882.5|520
1645015500000|2022-02-16 12:45:00|34901.6|34898|34916.1|34912.5|34918.1|34914.5|34896.1|34892.5|280
1645015800000|2022-02-16 12:50:00|34915.6|34912|34910.6|34907|34926.1|34922.5|34906.6|34903|315
1645016100000|2022-02-16 12:55:00|34911.1|34907.5|34921.6|34918|34923.6|34920|34897.6|34894|318
1645016400000|2022-02-16 13:00:00|34921.1|34917.5|34929.6|34926|34929.6|34926|34917.1|34913.5|338
1645016700000|2022-02-16 13:05:00|34930.1|34926.5|34905.6|34902|34933.6|34930|34901.1|34897.5|267
1645017000000|2022-02-16 13:10:00|34906.1|34902.5|34921.6|34918|34924.6|34921|34901.1|34897.5|207
1645017300000|2022-02-16 13:15:00|34922.1|34918.5|34933.6|34930|34937.1|34933.5|34917.6|34914|218
1645017600000|2022-02-16 13:20:00|34934.1|34930.5|34937.1|34933.5|34943.6|34940|34927.6|34924|391
1645017900000|2022-02-16 13:25:00|34937.6|34934|34920.1|34916.5|34944.1|34940.5|34919.1|34915.5|285
1645018200000|2022-02-16 13:30:00|34920.6|34917|34959.1|34955.5|34972.6|34969|34904.1|34900.5|1298
1645018500000|2022-02-16 13:35:00|34959.6|34956|34960.1|34956.5|34987.6|34984|34948.6|34945|885
1645018800000|2022-02-16 13:40:00|34959.6|34956|34947.6|34944|34964.1|34960.5|34946.1|34942.5|295
1645019100000|2022-02-16 13:45:00|34947.1|34943.5|34890.6|34887|34954.6|34951|34888.6|34885|978
1645019400000|2022-02-16 13:50:00|34891.6|34888|34885.1|34881.5|34907.1|34903.5|34862.6|34859|1364
1645019700000|2022-02-16 13:55:00|34886.1|34882.5|34871.6|34868|34886.6|34883|34852.6|34849|848
1645020000000|2022-02-16 14:00:00|34870.6|34867|34860.1|34856.5|34874.1|34870.5|34843.1|34839.5|719
1645020300000|2022-02-16 14:05:00|34859.6|34856|34842.6|34839|34868.1|34864.5|34825.1|34821.5|1312
1645020600000|2022-02-16 14:10:00|34841.6|34838|34835.1|34831.5|34843.1|34839.5|34827.1|34823.5|584
1645020900000|2022-02-16 14:15:00|34835.6|34832|34849.1|34845.5|34857.6|34854|34835.6|34832|909
1645021200000|2022-02-16 14:20:00|34849.6|34846|34845.6|34842|34853.1|34849.5|34826.1|34822.5|673
1645021500000|2022-02-16 14:25:00|34846.1|34842.5|34849.1|34845.5|34871.1|34867.5|34845.6|34842|1594
1645021800000|2022-02-16 14:30:00|34845.1|34841.5|34897.5|34895.1|34933.5|34931.1|34844.5|34841.5|5479
1645022100000|2022-02-16 14:35:00|34897|34894.6|34909|34906.6|34922|34919.6|34882|34879.6|3266
1645022400000|2022-02-16 14:40:00|34909.5|34907.1|34904|34901.6|34929|34926.6|34891|34888.6|2824
1645022700000|2022-02-16 14:45:00|34905.5|34903.1|34894.5|34892.1|34962|34959.6|34882.5|34880.1|3279
1645023000000|2022-02-16 14:50:00|34892.5|34890.1|34798|34795.6|34894.5|34892.1|34781|34778.6|5549
1645023300000|2022-02-16 14:55:00|34797.5|34795.1|34794|34791.6|34818|34815.6|34775.5|34773.1|2829
1645023600000|2022-02-16 15:00:00|34791|34788.6|34789.5|34787.1|34830.5|34828.1|34766|34763.6|3848
1645023900000|2022-02-16 15:05:00|34790|34787.6|34779|34776.6|34812|34809.6|34776|34773.6|1677
1645024200000|2022-02-16 15:10:00|34778.5|34776.1|34788.5|34786.1|34819.5|34817.1|34771.5|34769.1|2080
1645024500000|2022-02-16 15:15:00|34789.5|34787.1|34762.3|34759.9|34795.5|34793.1|34735.8|34733.4|2519
1645024800000|2022-02-16 15:20:00|34761.8|34759.4|34779.3|34776.9|34783.3|34780.9|34748.3|34745.9|1814
1645025100000|2022-02-16 15:25:00|34782.3|34779.9|34803.8|34801.4|34804.8|34802.4|34768.3|34765.9|1957
1645025400000|2022-02-16 15:30:00|34801.8|34799.4|34796.8|34794.4|34804.3|34801.9|34773.3|34770.9|1482
1645025700000|2022-02-16 15:35:00|34799.3|34796.9|34783.8|34781.4|34817.8|34815.4|34776.3|34773.9|1348
1645026000000|2022-02-16 15:40:00|34784.3|34781.9|34775.3|34772.9|34786.3|34783.9|34755.8|34753.4|1497
1645026300000|2022-02-16 15:45:00|34775.8|34773.4|34749.8|34747.4|34782.3|34779.9|34743.8|34741.4|1180
1645026600000|2022-02-16 15:50:00|34747.8|34745.4|34760.8|34758.4|34784.8|34782.4|34747.8|34745.4|1272
1645026900000|2022-02-16 15:55:00|34761.3|34758.9|34730.3|34727.9|34762.8|34760.4|34720.8|34718.4|1858
1645027200000|2022-02-16 16:00:00|34731.3|34728.9|34757.3|34754.9|34762.3|34759.9|34731.3|34728.9|1130
1645027500000|2022-02-16 16:05:00|34756.8|34754.4|34773.3|34770.9|34784.8|34782.4|34729.8|34727.4|1458
1645027800000|2022-02-16 16:10:00|34773.8|34771.4|34777.8|34775.4|34779.8|34777.4|34762.3|34759.9|654
1645028100000|2022-02-16 16:15:00|34777.3|34774.9|34752.3|34749.9|34802.8|34800.4|34749.8|34747.4|1428
1645028400000|2022-02-16 16:20:00|34751.8|34749.4|34774.3|34771.9|34778.8|34776.4|34739.8|34737.4|1311
1645028700000|2022-02-16 16:25:00|34773.8|34771.4|34802.8|34800.4|34807.8|34805.4|34769.3|34766.9|760
1645029000000|2022-02-16 16:30:00|34801.8|34799.4|34779.3|34776.9|34803.8|34801.4|34775.3|34772.9|1047
1645029300000|2022-02-16 16:35:00|34780.3|34777.9|34785.8|34783.4|34798.3|34795.9|34775.3|34772.9|585
1645029600000|2022-02-16 16:40:00|34785.3|34782.9|34769.3|34766.9|34792.3|34789.9|34750.3|34747.9|781
1645029900000|2022-02-16 16:45:00|34769.8|34767.4|34776.8|34774.4|34778.8|34776.4|34758.8|34756.4|624
1645030200000|2022-02-16 16:50:00|34777.3|34774.9|34765.8|34763.4|34786.3|34783.9|34762.8|34760.4|569
1645030500000|2022-02-16 16:55:00|34764.8|34762.4|34771.8|34769.4|34790.8|34788.4|34763.8|34761.4|875
1645030800000|2022-02-16 17:00:00|34772.3|34769.9|34780.3|34777.9|34792.8|34790.4|34762.8|34760.4|650
1645031100000|2022-02-16 17:05:00|34781.8|34779.4|34774.8|34772.4|34793.3|34790.9|34774.8|34772.4|539
1645031400000|2022-02-16 17:10:00|34774.3|34771.9|34773.8|34771.4|34783.8|34781.4|34768.8|34766.4|439
1645031700000|2022-02-16 17:15:00|34774.3|34771.9|34768.8|34766.4|34778.8|34776.4|34761.3|34758.9|461
1645032000000|2022-02-16 17:20:00|34769.3|34766.9|34762.3|34759.9|34775.3|34772.9|34758.8|34756.4|438
1645032300000|2022-02-16 17:25:00|34761.8|34759.4|34743.3|34740.9|34766.8|34764.4|34741.8|34739.4|618
1645032600000|2022-02-16 17:30:00|34742.8|34740.4|34660.8|34658.4|34744.3|34741.9|34649.8|34647.4|2419
1645032900000|2022-02-16 17:35:00|34661.3|34658.9|34692.8|34690.4|34694.8|34692.4|34647.8|34645.4|1678
1645033200000|2022-02-16 17:40:00|34692.3|34689.9|34698.8|34696.4|34715.8|34713.4|34690.8|34688.4|963
1645033500000|2022-02-16 17:45:00|34698.3|34695.9|34712.3|34709.9|34720.3|34717.9|34695.8|34693.4|621
1645033800000|2022-02-16 17:50:00|34712.8|34710.4|34717.3|34714.9|34727.8|34725.4|34701.3|34698.9|699
1645034100000|2022-02-16 17:55:00|34716.8|34714.4|34708.3|34705.9|34726.8|34724.4|34708.3|34705.9|445
1645034400000|2022-02-16 18:00:00|34707.8|34705.4|34697.3|34694.9|34718.8|34716.4|34691.3|34688.9|748
1645034700000|2022-02-16 18:05:00|34696.8|34694.4|34713.3|34710.9|34724.3|34721.9|34691.8|34689.4|451
1645035000000|2022-02-16 18:10:00|34713.8|34711.4|34714.8|34712.4|34719.3|34716.9|34704.3|34701.9|447
1645035300000|2022-02-16 18:15:00|34715.8|34713.4|34716.3|34713.9|34721.8|34719.4|34707.8|34705.4|353
1645035600000|2022-02-16 18:20:00|34715.8|34713.4|34718.8|34716.4|34733.8|34731.4|34709.8|34707.4|512
1645035900000|2022-02-16 18:25:00|34719.3|34716.9|34712.8|34710.4|34723.3|34720.9|34702.8|34700.4|534
1645036200000|2022-02-16 18:30:00|34713.3|34710.9|34708.8|34706.4|34714.8|34712.4|34699.8|34697.4|566
1645036500000|2022-02-16 18:35:00|34708.3|34705.9|34709.8|34707.4|34726.8|34724.4|34701.8|34699.4|530
1645036800000|2022-02-16 18:40:00|34708.8|34706.4|34692.3|34689.9|34708.8|34706.4|34680.8|34678.4|1008
1645037100000|2022-02-16 18:45:00|34692.8|34690.4|34690.8|34688.4|34707.3|34704.9|34685.3|34682.9|849
1645037400000|2022-02-16 18:50:00|34691.3|34688.9|34713.8|34711.4|34717.8|34715.4|34690.8|34688.4|540
1645037700000|2022-02-16 18:55:00|34713.3|34710.9|34708.8|34706.4|34721.3|34718.9|34675.3|34672.9|799
1645038000000|2022-02-16 19:00:00|34709.3|34706.9|34780.3|34777.9|34835.3|34832.9|34651.8|34649.4|6760
1645038300000|2022-02-16 19:05:00|34781.3|34778.9|34804.3|34801.9|34853.3|34850.9|34741.3|34738.9|5262
1645038600000|2022-02-16 19:10:00|34805.3|34802.9|34774.3|34771.9|34814.3|34811.9|34754.3|34751.9|3855
1645038900000|2022-02-16 19:15:00|34774.8|34772.4|34839.8|34837.4|34854.3|34851.9|34774.8|34772.4|3877
1645039200000|2022-02-16 19:20:00|34838.8|34836.4|34926.8|34924.4|34929.3|34926.9|34825.3|34822.9|4390
1645039500000|2022-02-16 19:25:00|34926.3|34923.9|34928.3|34925.9|34938.3|34935.9|34911.8|34909.4|2263
1645039800000|2022-02-16 19:30:00|34927.8|34925.4|34938.8|34936.4|34994.8|34992.4|34925.3|34922.9|3928
1645040100000|2022-02-16 19:35:00|34939.8|34937.4|34912.3|34909.9|34950.3|34947.9|34886.8|34884.4|2317
1645040400000|2022-02-16 19:40:00|34912.8|34910.4|34887.8|34885.4|34919.3|34916.9|34863.3|34860.9|1468
1645040700000|2022-02-16 19:45:00|34887.3|34884.9|34867.3|34864.9|34908.3|34905.9|34855.3|34852.9|1523
1645041000000|2022-02-16 19:50:00|34866.8|34864.4|34904.3|34901.9|34917.8|34915.4|34863.3|34860.9|1029
1645041300000|2022-02-16 19:55:00|34905.3|34902.9|34953.8|34951.4|34954.3|34951.9|34900.3|34897.9|1747
1645041600000|2022-02-16 20:00:00|34954.3|34951.9|35005.3|35002.9|35012.3|35009.9|34937.3|34934.9|2674
1645041900000|2022-02-16 20:05:00|35005.8|35003.4|34984.3|34981.9|35005.8|35003.4|34971.8|34969.4|1274
1645042200000|2022-02-16 20:10:00|34983.8|34981.4|34954.3|34951.9|34986.3|34983.9|34939.3|34936.9|943
1645042500000|2022-02-16 20:15:00|34954.8|34952.4|34980.8|34978.4|34982.8|34980.4|34941.3|34938.9|956
1645042800000|2022-02-16 20:20:00|34980.2|34977.8|34959.2|34956.8|34990.2|34987.8|34939.2|34936.8|1293
1645043100000|2022-02-16 20:25:00|34958.7|34956.3|34993.2|34990.8|34996.2|34993.8|34958.7|34956.3|1312
1645043400000|2022-02-16 20:30:00|34992.7|34990.3|34961.2|34958.8|34994.7|34992.3|34937.2|34934.8|1265
1645043700000|2022-02-16 20:35:00|34961.7|34959.3|35000.7|34998.3|35002.7|35000.3|34949.2|34946.8|1331
1645044000000|2022-02-16 20:40:00|35000.2|34997.8|34993.2|34990.8|35012.7|35010.3|34983.7|34981.3|1291
1645044300000|2022-02-16 20:45:00|34994.2|34991.8|35008.7|35006.3|35019.2|35016.8|34967.7|34965.3|2177
1645044600000|2022-02-16 20:50:00|35008.2|35005.8|34976.7|34974.3|35044.2|35041.8|34967.7|34965.3|2628
1645044900000|2022-02-16 20:55:00|34973.2|34970.8|34944.7|34942.3|34975.2|34972.8|34914.2|34911.8|3458
1645045200000|2022-02-16 21:00:00|34931.7|34929.3|34916.9|34912.1|34932.9|34929.3|34900.9|34896.1|1598
1645045500000|2022-02-16 21:05:00|34916.4|34911.6|34913.9|34909.1|34921.9|34917.1|34904.4|34899.6|988
1645045800000|2022-02-16 21:10:00|34914.9|34910.1|34912.9|34908.1|34930.9|34926.1|34909.4|34904.6|458
1645046100000|2022-02-16 21:15:00|34913.4|34908.6|34920.4|34915.6|34930.9|34926.1|34912.9|34908.1|230
1645046400000|2022-02-16 21:20:00|34919.9|34915.1|34936.9|34932.1|34942.4|34937.6|34914.4|34909.6|1174
1645046700000|2022-02-16 21:25:00|34935.9|34931.1|34935.4|34930.6|34951.9|34947.1|34929.4|34924.6|347
1645047000000|2022-02-16 21:30:00|34934.4|34929.6|34937.9|34933.1|34948.4|34943.6|34931.4|34926.6|380
1645047300000|2022-02-16 21:35:00|34937.4|34932.6|34931.4|34926.6|34941.4|34936.6|34929.9|34925.1|69
1645047600000|2022-02-16 21:40:00|34930.9|34926.1|34930.9|34926.1|34937.9|34933.1|34929.4|34924.6|153
1645047900000|2022-02-16 21:45:00|34931.4|34926.6|34918.9|34914.1|34931.4|34926.6|34917.4|34912.6|106
1645048200000|2022-02-16 21:50:00|34919.4|34914.6|34911.4|34906.6|34925.4|34920.6|34910.4|34905.6|156
1645048500000|2022-02-16 21:55:00|34911.9|34907.1|34916.7|34906.9|34917.4|34912.6|34904.4|34899.6|152
1645048800000|2022-02-16 22:00:00|34916.9|34907.1|34919.9|34910.1|34920.6|34910.8|34913.8|34904|0
1645049100000|2022-02-16 22:05:00|34919.1|34909.3|34920.4|34910.6|34920.7|34910.9|34918.4|34908.6|0
1645049400000|2022-02-16 22:10:00|34918.5|34908.7|34917.4|34907.6|34923.9|34914.1|34917.1|34907.3|0
1645049700000|2022-02-16 22:15:00|34917.3|34907.5|34922.4|34912.6|34922.5|34912.7|34917.3|34907.5|0
1645050000000|2022-02-16 22:20:00|34923.5|34913.7|34932.8|34923|34932.8|34923|34923.5|34913.7|0
1645050300000|2022-02-16 22:25:00|34933.3|34923.5|34935.7|34925.9|34939.4|34929.6|34932.8|34923|0
1645050600000|2022-02-16 22:30:00|34936.1|34926.3|34935.5|34925.7|34938.6|34928.8|34931.2|34921.4|0
1645050900000|2022-02-16 22:35:00|34935.8|34926|34935.6|34925.8|34937|34927.2|34934.5|34924.7|0
1645051200000|2022-02-16 22:40:00|34935.9|34926.1|34928.2|34918.4|34935.9|34926.1|34926.2|34916.4|0
1645051500000|2022-02-16 22:45:00|34928.5|34918.7|34918.2|34908.4|34928.5|34918.7|34918.1|34908.3|0
1645051800000|2022-02-16 22:50:00|34917.7|34907.9|34931.2|34921.4|34931.2|34921.4|34915.4|34905.6|0
1645052100000|2022-02-16 22:55:00|34929.2|34919.4|34918.5|34908.7|34929.2|34919.4|34915.3|34905.5|0
1645052400000|2022-02-16 23:00:00|34916.9|34912.1|34944.4|34939.6|34947.9|34943.1|34913.9|34909.1|404
1645052700000|2022-02-16 23:05:00|34944.9|34940.1|34948.9|34944.1|34951.9|34947.1|34941.9|34937.1|90
1645053000000|2022-02-16 23:10:00|34949.4|34944.6|34952.9|34948.1|34955.9|34951.1|34945.4|34940.6|86
1645053300000|2022-02-16 23:15:00|34953.4|34948.6|34954.9|34950.1|34960.9|34956.1|34939.4|34934.6|124
1645053600000|2022-02-16 23:20:00|34955.9|34951.1|34958.9|34954.1|34960.9|34956.1|34951.9|34947.1|87
1645053900000|2022-02-16 23:25:00|34958.4|34953.6|34967.4|34962.6|34969.9|34965.1|34957.9|34953.1|214
1645054200000|2022-02-16 23:30:00|34967.9|34963.1|34969.4|34964.6|34975.4|34970.6|34961.4|34956.6|318
1645054500000|2022-02-16 23:35:00|34969.9|34965.1|34976.9|34972.1|34982.9|34978.1|34957.9|34953.1|485
1645054800000|2022-02-16 23:40:00|34976.4|34971.6|34903.4|34898.6|34977.4|34972.6|34901.4|34896.6|625
1645055100000|2022-02-16 23:45:00|34902.9|34898.1|34888.9|34884.1|34914.4|34909.6|34887.9|34883.1|443
1645055400000|2022-02-16 23:50:00|34888.4|34883.6|34897.4|34892.6|34905.9|34901.1|34884.9|34880.1|311
1645055700000|2022-02-16 23:55:00|34896.9|34892.1|34892.9|34888.1|34900.4|34895.6|34883.9|34879.1|182
1645056000000|2022-02-17 00:00:00|34893.4|34888.6|34883.4|34878.6|34897.9|34893.1|34880.9|34876.1|248
1645056300000|2022-02-17 00:05:00|34882.9|34878.1|34884.9|34880.1|34892.4|34887.6|34877.9|34873.1|288
1645056600000|2022-02-17 00:10:00|34884.4|34879.6|34882.9|34878.1|34893.9|34889.1|34881.4|34876.6|300
1645056900000|2022-02-17 00:15:00|34882.4|34877.6|34881.4|34876.6|34886.9|34882.1|34876.4|34871.6|240
1645057200000|2022-02-17 00:20:00|34881.9|34877.1|34885.9|34881.1|34888.9|34884.1|34877.9|34873.1|107
1645057500000|2022-02-17 00:25:00|34883.4|34878.6|34888.9|34884.1|34894.9|34890.1|34883.4|34878.6|156
1645057800000|2022-02-17 00:30:00|34889.4|34884.6|34897.4|34892.6|34905.4|34900.6|34888.9|34884.1|162
1645058100000|2022-02-17 00:35:00|34897.9|34893.1|34890.9|34886.1|34910.9|34906.1|34890.4|34885.6|180
1645058400000|2022-02-17 00:40:00|34891.4|34886.6|34884.4|34879.6|34896.9|34892.1|34878.9|34874.1|73
1645058700000|2022-02-17 00:45:00|34884.9|34880.1|34896.4|34891.6|34900.4|34895.6|34876.4|34871.6|127
1645059000000|2022-02-17 00:50:00|34895.9|34891.1|34883.9|34879.1|34898.9|34894.1|34883.9|34879.1|93
1645059300000|2022-02-17 00:55:00|34884.4|34879.6|34892.9|34888.1|34898.9|34894.1|34883.4|34878.6|53
1645059600000|2022-02-17 01:00:00|34892.4|34887.6|34892.4|34887.6|34899.9|34895.1|34884.9|34880.1|101
1645059900000|2022-02-17 01:05:00|34891.9|34887.1|34886.9|34882.1|34894.9|34890.1|34884.9|34880.1|94
1645060200000|2022-02-17 01:10:00|34886.4|34881.6|34897.9|34893.1|34899.9|34895.1|34886.4|34881.6|49
1645060500000|2022-02-17 01:15:00|34898.4|34893.6|34897.9|34893.1|34904.4|34899.6|34886.9|34882.1|77
1645060800000|2022-02-17 01:20:00|34898.4|34893.6|34899.9|34895.1|34900.9|34896.1|34892.4|34887.6|44
1645061100000|2022-02-17 01:25:00|34900.4|34895.6|34911.4|34906.6|34920.9|34916.1|34897.9|34893.1|186
1645061400000|2022-02-17 01:30:00|34910.9|34906.1|34903.9|34899.1|34911.9|34907.1|34898.9|34894.1|90
1645061700000|2022-02-17 01:35:00|34903.4|34898.6|34909.9|34905.1|34911.4|34906.6|34900.4|34895.6|54
1645062000000|2022-02-17 01:40:00|34910.4|34905.6|34904.4|34899.6|34911.9|34907.1|34903.4|34898.6|31
1645062300000|2022-02-17 01:45:00|34905.4|34900.6|34890.4|34885.6|34906.4|34901.6|34884.4|34879.6|125
1645062600000|2022-02-17 01:50:00|34889.9|34885.1|34892.9|34888.1|34894.9|34890.1|34879.9|34875.1|59
1645062900000|2022-02-17 01:55:00|34893.9|34889.1|34891.4|34886.6|34896.9|34892.1|34888.9|34884.1|40
1645063200000|2022-02-17 02:00:00|34891.9|34887.1|34913.9|34909.1|34917.9|34913.1|34891.9|34887.1|178
1645063500000|2022-02-17 02:05:00|34913.4|34908.6|34910.9|34906.1|34922.4|34917.6|34905.4|34900.6|68
1645063800000|2022-02-17 02:10:00|34910.4|34905.6|34919.9|34915.1|34927.4|34922.6|34909.9|34905.1|79
1645064100000|2022-02-17 02:15:00|34920.4|34915.6|34922.4|34917.6|34927.4|34922.6|34917.9|34913.1|68
1645064400000|2022-02-17 02:20:00|34923.4|34918.6|34918.4|34913.6|34924.9|34920.1|34914.4|34909.6|58
1645064700000|2022-02-17 02:25:00|34917.9|34913.1|34917.9|34913.1|34922.4|34917.6|34916.9|34912.1|27
1645065000000|2022-02-17 02:30:00|34918.4|34913.6|34916.4|34911.6|34918.9|34914.1|34910.4|34905.6|48
1645065300000|2022-02-17 02:35:00|34915.9|34911.1|34917.9|34913.1|34921.9|34917.1|34912.9|34908.1|25
1645065600000|2022-02-17 02:40:00|34917.4|34912.6|34916.9|34912.1|34925.4|34920.6|34916.4|34911.6|46
1645065900000|2022-02-17 02:45:00|34917.4|34912.6|34911.4|34906.6|34920.4|34915.6|34909.9|34905.1|43
1645066200000|2022-02-17 02:50:00|34911.9|34907.1|34921.9|34917.1|34923.4|34918.6|34911.4|34906.6|31
1645066500000|2022-02-17 02:55:00|34922.4|34917.6|34924.9|34920.1|34926.4|34921.6|34920.4|34915.6|41
1645066800000|2022-02-17 03:00:00|34925.4|34920.6|34921.9|34917.1|34926.9|34922.1|34919.9|34915.1|33
1645067100000|2022-02-17 03:05:00|34922.4|34917.6|34927.4|34922.6|34927.9|34923.1|34919.4|34914.6|35
1645067400000|2022-02-17 03:10:00|34926.9|34922.1|34928.9|34924.1|34932.9|34928.1|34926.4|34921.6|77
1645067700000|2022-02-17 03:15:00|34928.4|34923.6|34930.4|34925.6|34932.9|34928.1|34925.9|34921.1|59
1645068000000|2022-02-17 03:20:00|34930.9|34926.1|34922.9|34918.1|34930.9|34926.1|34922.4|34917.6|62
1645068300000|2022-02-17 03:25:00|34923.4|34918.6|34926.4|34921.6|34927.9|34923.1|34923.4|34918.6|41
1645068600000|2022-02-17 03:30:00|34926.9|34922.1|34918.4|34913.6|34930.4|34925.6|34918.4|34913.6|71
1645068900000|2022-02-17 03:35:00|34918.9|34914.1|34922.9|34918.1|34923.9|34919.1|34916.4|34911.6|37
1645069200000|2022-02-17 03:40:00|34923.4|34918.6|34924.9|34920.1|34927.9|34923.1|34922.9|34918.1|32
1645069500000|2022-02-17 03:45:00|34924.4|34919.6|34906.9|34902.1|34924.4|34919.6|34906.9|34902.1|85
1645069800000|2022-02-17 03:50:00|34906.4|34901.6|34873.9|34869.1|34910.9|34906.1|34873.9|34869.1|372
1645070100000|2022-02-17 03:55:00|34874.4|34869.6|34804.4|34799.6|34874.9|34870.1|34803.9|34799.1|1711
1645070400000|2022-02-17 04:00:00|34803.9|34799.1|34741.4|34736.6|34806.9|34802.1|34741.4|34736.6|2663
1645070700000|2022-02-17 04:05:00|34741.9|34737.1|34773.9|34769.1|34779.9|34775.1|34737.4|34732.6|866
1645071000000|2022-02-17 04:10:00|34774.9|34770.1|34815.4|34810.6|34849.9|34845.1|34759.9|34755.1|1203
1645071300000|2022-02-17 04:15:00|34814.9|34810.1|34794.4|34789.6|34815.9|34811.1|34779.9|34775.1|644
1645071600000|2022-02-17 04:20:00|34793.9|34789.1|34806.4|34801.6|34814.4|34809.6|34784.4|34779.6|401
1645071900000|2022-02-17 04:25:00|34806.9|34802.1|34808.9|34804.1|34819.9|34815.1|34794.4|34789.6|436
1645072200000|2022-02-17 04:30:00|34809.4|34804.6|34817.9|34813.1|34837.9|34833.1|34801.9|34797.1|728
1645072500000|2022-02-17 04:35:00|34818.9|34814.1|34801.4|34796.6|34821.9|34817.1|34795.4|34790.6|225
1645072800000|2022-02-17 04:40:00|34801.9|34797.1|34801.9|34797.1|34817.9|34813.1|34795.9|34791.1|193
1645073100000|2022-02-17 04:45:00|34801.4|34796.6|34787.4|34782.6|34813.4|34808.6|34787.4|34782.6|306
1645073400000|2022-02-17 04:50:00|34787.9|34783.1|34776.4|34771.6|34802.9|34798.1|34774.9|34770.1|288
1645073700000|2022-02-17 04:55:00|34776.9|34772.1|34769.9|34765.1|34781.9|34777.1|34765.9|34761.1|332
1645074000000|2022-02-17 05:00:00|34769.4|34764.6|34772.4|34767.6|34784.9|34780.1|34759.4|34754.6|268
1645074300000|2022-02-17 05:05:00|34772.9|34768.1|34810.9|34806.1|34839.4|34834.6|34762.9|34758.1|1090
1645074600000|2022-02-17 05:10:00|34810.4|34805.6|34799.4|34794.6|34820.4|34815.6|34790.9|34786.1|338
1645074900000|2022-02-17 05:15:00|34798.9|34794.1|34813.4|34808.6|34822.9|34818.1|34795.9|34791.1|203
1645075200000|2022-02-17 05:20:00|34812.9|34808.1|34820.4|34815.6|34835.4|34830.6|34811.4|34806.6|235
1645075500000|2022-02-17 05:25:00|34819.9|34815.1|34829.4|34824.6|34834.9|34830.1|34818.4|34813.6|152
1645075800000|2022-02-17 05:30:00|34828.9|34824.1|34847.9|34843.1|34849.4|34844.6|34818.9|34814.1|413
1645076100000|2022-02-17 05:35:00|34847.4|34842.6|34837.9|34833.1|34852.9|34848.1|34828.4|34823.6|139
1645076400000|2022-02-17 05:40:00|34838.4|34833.6|34830.4|34825.6|34847.9|34843.1|34826.9|34822.1|112
1645076700000|2022-02-17 05:45:00|34829.9|34825.1|34804.4|34799.6|34830.9|34826.1|34802.9|34798.1|321
1645077000000|2022-02-17 05:50:00|34804.9|34800.1|34806.9|34802.1|34814.4|34809.6|34796.4|34791.6|144
1645077300000|2022-02-17 05:55:00|34807.4|34802.6|34821.4|34816.6|34821.9|34817.1|34802.4|34797.6|141
1645077600000|2022-02-17 06:00:00|34818.9|34814.1|34805.4|34800.6|34828.9|34824.1|34794.9|34790.1|376
1645077900000|2022-02-17 06:05:00|34805.9|34801.1|34793.4|34788.6|34805.9|34801.1|34783.9|34779.1|163
1645078200000|2022-02-17 06:10:00|34793.9|34789.1|34780.9|34776.1|34794.4|34789.6|34774.4|34769.6|250
1645078500000|2022-02-17 06:15:00|34780.4|34775.6|34807.9|34803.1|34807.9|34803.1|34777.9|34773.1|171
1645078800000|2022-02-17 06:20:00|34806.9|34802.1|34796.4|34791.6|34812.9|34808.1|34793.9|34789.1|113
1645079100000|2022-02-17 06:25:00|34795.9|34791.1|34861.9|34857.1|34861.9|34857.1|34781.9|34777.1|1052
1645079400000|2022-02-17 06:30:00|34861.4|34856.6|34798.9|34794.1|34869.4|34864.6|34772.9|34768.1|1198
1645079700000|2022-02-17 06:35:00|34799.4|34794.6|34796.4|34791.6|34805.4|34800.6|34784.4|34779.6|127
1645080000000|2022-02-17 06:40:00|34796.9|34792.1|34799.9|34795.1|34814.4|34809.6|34796.9|34792.1|72
1645080300000|2022-02-17 06:45:00|34797.9|34793.1|34803.4|34798.6|34822.4|34817.6|34786.4|34781.6|322
1645080600000|2022-02-17 06:50:00|34802.4|34797.6|34813.4|34808.6|34821.4|34816.6|34801.4|34796.6|180
1645080900000|2022-02-17 06:55:00|34813.9|34809.1|34827.9|34823.1|34836.4|34831.6|34808.9|34804.1|398
1645081200000|2022-02-17 07:00:00|34827.3|34823.7|34853.8|34850.2|34869.8|34866.2|34819.3|34815.7|515
1645081500000|2022-02-17 07:05:00|34854.3|34850.7|34849.8|34846.2|34870.3|34866.7|34847.8|34844.2|170
1645081800000|2022-02-17 07:10:00|34849.3|34845.7|34845.3|34841.7|34867.8|34864.2|34837.8|34834.2|660
1645082100000|2022-02-17 07:15:00|34844.8|34841.2|34851.3|34847.7|34861.3|34857.7|34835.8|34832.2|189
1645082400000|2022-02-17 07:20:00|34850.8|34847.2|34843.3|34839.7|34856.3|34852.7|34839.3|34835.7|132
1645082700000|2022-02-17 07:25:00|34842.8|34839.2|34842.3|34838.7|34850.8|34847.2|34836.3|34832.7|126
1645083000000|2022-02-17 07:30:00|34841.8|34838.2|34857.3|34853.7|34861.3|34857.7|34830.3|34826.7|274
1645083300000|2022-02-17 07:35:00|34857.8|34854.2|34846.8|34843.2|34859.8|34856.2|34844.8|34841.2|173
1645083600000|2022-02-17 07:40:00|34846.3|34842.7|34855.3|34851.7|34861.3|34857.7|34841.8|34838.2|145
1645083900000|2022-02-17 07:45:00|34856.3|34852.7|34866.3|34862.7|34872.8|34869.2|34854.3|34850.7|462
1645084200000|2022-02-17 07:50:00|34866.8|34863.2|34859.3|34855.7|34868.8|34865.2|34854.3|34850.7|183
1645084500000|2022-02-17 07:55:00|34860.3|34856.7|34870.8|34867.2|34872.8|34869.2|34852.3|34848.7|440
1645084800000|2022-02-17 08:00:00|34869.3|34865.7|34902.3|34898.7|34912.8|34909.2|34869.3|34865.7|1739
1645085100000|2022-02-17 08:05:00|34903.3|34899.7|34911.3|34907.7|34913.3|34909.7|34884.3|34880.7|625
1645085400000|2022-02-17 08:10:00|34913.3|34909.7|34886.8|34883.2|34922.3|34918.7|34882.8|34879.2|491
1645085700000|2022-02-17 08:15:00|34887.3|34883.7|34848.3|34844.7|34888.8|34885.2|34847.3|34843.7|1189
1645086000000|2022-02-17 08:20:00|34847.3|34843.7|34841.3|34837.7|34873.8|34870.2|34840.3|34836.7|472
1645086300000|2022-02-17 08:25:00|34841.8|34838.2|34757.8|34754.2|34852.3|34848.7|34725.8|34722.2|2560
1645086600000|2022-02-17 08:30:00|34758.3|34754.7|34755.3|34751.7|34798.3|34794.7|34750.8|34747.2|1002
1645086900000|2022-02-17 08:35:00|34754.8|34751.2|34767.3|34763.7|34779.3|34775.7|34719.3|34715.7|979
1645087200000|2022-02-17 08:40:00|34766.8|34763.2|34762.3|34758.7|34778.3|34774.7|34753.8|34750.2|354
1645087500000|2022-02-17 08:45:00|34761.3|34757.7|34734.3|34730.7|34774.3|34770.7|34705.3|34701.7|855
1645087800000|2022-02-17 08:50:00|34732.3|34728.7|34753.3|34749.7|34760.3|34756.7|34723.3|34719.7|378
1645088100000|2022-02-17 08:55:00|34752.8|34749.2|34749.3|34745.7|34759.3|34755.7|34736.8|34733.2|187
1645088400000|2022-02-17 09:00:00|34749.8|34746.2|34730.3|34726.7|34774.3|34770.7|34724.3|34720.7|905
1645088700000|2022-02-17 09:05:00|34733.3|34729.7|34730.3|34726.7|34752.3|34748.7|34724.3|34720.7|404
1645089000000|2022-02-17 09:10:00|34729.3|34725.7|34730.3|34726.7|34744.8|34741.2|34717.3|34713.7|427
1645089300000|2022-02-17 09:15:00|34729.3|34725.7|34726.8|34723.2|34746.8|34743.2|34719.3|34715.7|247
1645089600000|2022-02-17 09:20:00|34726.3|34722.7|34744.3|34740.7|34745.8|34742.2|34723.3|34719.7|225
1645089900000|2022-02-17 09:25:00|34741.3|34737.7|34756.8|34753.2|34763.8|34760.2|34740.3|34736.7|367
1645090200000|2022-02-17 09:30:00|34756.3|34752.7|34767.3|34763.7|34774.3|34770.7|34750.3|34746.7|425
1645090500000|2022-02-17 09:35:00|34766.8|34763.2|34757.3|34753.7|34776.8|34773.2|34749.3|34745.7|296
1645090800000|2022-02-17 09:40:00|34757.8|34754.2|34748.3|34744.7|34768.3|34764.7|34731.3|34727.7|391
1645091100000|2022-02-17 09:45:00|34748.8|34745.2|34715.3|34711.7|34750.3|34746.7|34705.3|34701.7|616
1645091400000|2022-02-17 09:50:00|34714.8|34711.2|34729.3|34725.7|34733.8|34730.2|34702.8|34699.2|333
1645091700000|2022-02-17 09:55:00|34728.8|34725.2|34737.8|34734.2|34748.3|34744.7|34721.3|34717.7|243
1645092000000|2022-02-17 10:00:00|34737.3|34733.7|34739.3|34735.7|34751.3|34747.7|34719.8|34716.2|376
1645092300000|2022-02-17 10:05:00|34738.8|34735.2|34739.3|34735.7|34745.3|34741.7|34723.3|34719.7|319
1645092600000|2022-02-17 10:10:00|34738.8|34735.2|34764.3|34760.7|34766.3|34762.7|34738.3|34734.7|238
1645092900000|2022-02-17 10:15:00|34763.8|34760.2|34759.3|34755.7|34774.8|34771.2|34754.3|34750.7|388
1645093200000|2022-02-17 10:20:00|34758.8|34755.2|34758.8|34755.2|34772.8|34769.2|34754.8|34751.2|106
1645093500000|2022-02-17 10:25:00|34759.3|34755.7|34771.3|34767.7|34782.3|34778.7|34756.8|34753.2|295
1645093800000|2022-02-17 10:30:00|34771.8|34768.2|34778.3|34774.7|34785.8|34782.2|34767.8|34764.2|241
1645094100000|2022-02-17 10:35:00|34778.8|34775.2|34782.3|34778.7|34784.3|34780.7|34767.3|34763.7|204
1645094400000|2022-02-17 10:40:00|34782.8|34779.2|34790.3|34786.7|34792.3|34788.7|34775.3|34771.7|145
1645094700000|2022-02-17 10:45:00|34789.3|34785.7|34785.3|34781.7|34793.3|34789.7|34771.3|34767.7|407
1645095000000|2022-02-17 10:50:00|34785.8|34782.2|34794.3|34790.7|34800.3|34796.7|34785.8|34782.2|312
1645095300000|2022-02-17 10:55:00|34793.8|34790.2|34773.3|34769.7|34794.3|34790.7|34772.8|34769.2|222
1645095600000|2022-02-17 11:00:00|34773.8|34770.2|34769.3|34765.7|34781.8|34778.2|34760.3|34756.7|316
1645095900000|2022-02-17 11:05:00|34771.3|34767.7|34759.3|34755.7|34771.3|34767.7|34748.3|34744.7|401
1645096200000|2022-02-17 11:10:00|34758.3|34754.7|34764.3|34760.7|34769.3|34765.7|34751.3|34747.7|230
1645096500000|2022-02-17 11:15:00|34763.8|34760.2|34763.3|34759.7|34768.8|34765.2|34745.8|34742.2|304
1645096800000|2022-02-17 11:20:00|34763.8|34760.2|34756.3|34752.7|34772.8|34769.2|34753.3|34749.7|321
1645097100000|2022-02-17 11:25:00|34757.3|34753.7|34759.3|34755.7|34767.3|34763.7|34753.8|34750.2|205
1645097400000|2022-02-17 11:30:00|34759.8|34756.2|34750.3|34746.7|34764.8|34761.2|34746.3|34742.7|267
1645097700000|2022-02-17 11:35:00|34750.8|34747.2|34765.3|34761.7|34765.3|34761.7|34744.3|34740.7|304
1645098000000|2022-02-17 11:40:00|34765.8|34762.2|34774.3|34770.7|34777.8|34774.2|34762.3|34758.7|181
1645098300000|2022-02-17 11:45:00|34773.8|34770.2|34765.3|34761.7|34775.8|34772.2|34764.3|34760.7|204
1645098600000|2022-02-17 11:50:00|34765.8|34762.2|34749.8|34746.2|34767.3|34763.7|34749.3|34745.7|186
1645098900000|2022-02-17 11:55:00|34750.3|34746.7|34772.3|34768.7|34788.3|34784.7|34746.8|34743.2|1205
1645099200000|2022-02-17 12:00:00|34774.3|34770.7|34812.3|34808.7|34832.8|34829.2|34773.3|34769.7|1503
1645099500000|2022-02-17 12:05:00|34811.3|34807.7|34826.3|34822.7|34837.3|34833.7|34808.8|34805.2|804
1645099800000|2022-02-17 12:10:00|34827.8|34824.2|34829.3|34825.7|34833.3|34829.7|34813.3|34809.7|575
1645100100000|2022-02-17 12:15:00|34827.3|34823.7|34828.3|34824.7|34836.3|34832.7|34822.3|34818.7|334
1645100400000|2022-02-17 12:20:00|34827.8|34824.2|34825.3|34821.7|34834.3|34830.7|34812.8|34809.2|366
1645100700000|2022-02-17 12:25:00|34825.8|34822.2|34831.8|34828.2|34832.8|34829.2|34817.8|34814.2|320
1645101000000|2022-02-17 12:30:00|34831.3|34827.7|34838.3|34834.7|34849.8|34846.2|34819.8|34816.2|811
1645101300000|2022-02-17 12:35:00|34838.8|34835.2|34839.3|34835.7|34840.8|34837.2|34825.8|34822.2|218
1645101600000|2022-02-17 12:40:00|34839.8|34836.2|34851.8|34848.2|34863.8|34860.2|34830.3|34826.7|669
1645101900000|2022-02-17 12:45:00|34852.3|34848.7|34868.3|34864.7|34882.8|34879.2|34849.8|34846.2|961
1645102200000|2022-02-17 12:50:00|34867.8|34864.2|34868.3|34864.7|34884.3|34880.7|34862.3|34858.7|873
1645102500000|2022-02-17 12:55:00|34867.8|34864.2|34870.3|34866.7|34874.3|34870.7|34858.8|34855.2|411
1645102800000|2022-02-17 13:00:00|34870.8|34867.2|34882.8|34879.2|34923.8|34920.2|34868.3|34864.7|1978
1645103100000|2022-02-17 13:05:00|34883.3|34879.7|34844.3|34840.7|34886.3|34882.7|34830.3|34826.7|2346
1645103400000|2022-02-17 13:10:00|34846.3|34842.7|34799.3|34795.7|34849.3|34845.7|34792.3|34788.7|1143
1645103700000|2022-02-17 13:15:00|34799.8|34796.2|34787.3|34783.7|34800.3|34796.7|34773.8|34770.2|873
1645104000000|2022-02-17 13:20:00|34786.8|34783.2|34808.3|34804.7|34811.8|34808.2|34781.3|34777.7|598
1645104300000|2022-02-17 13:25:00|34808.8|34805.2|34795.8|34792.2|34813.3|34809.7|34787.3|34783.7|444
1645104600000|2022-02-17 13:30:00|34795.3|34791.7|34803.3|34799.7|34818.3|34814.7|34791.3|34787.7|492
1645104900000|2022-02-17 13:35:00|34801.3|34797.7|34781.3|34777.7|34807.3|34803.7|34781.3|34777.7|563
1645105200000|2022-02-17 13:40:00|34781.8|34778.2|34715.8|34712.2|34788.8|34785.2|34694.3|34690.7|1634
1645105500000|2022-02-17 13:45:00|34715.3|34711.7|34687.8|34684.2|34715.3|34711.7|34676.3|34672.7|1594
1645105800000|2022-02-17 13:50:00|34688.3|34684.7|34705.3|34701.7|34720.3|34716.7|34683.8|34680.2|998
1645106100000|2022-02-17 13:55:00|34705.8|34702.2|34689.8|34686.2|34713.3|34709.7|34682.3|34678.7|962
1645106400000|2022-02-17 14:00:00|34689.3|34685.7|34741.3|34737.7|34754.3|34750.7|34683.8|34680.2|1943
1645106700000|2022-02-17 14:05:00|34740.8|34737.2|34739.8|34736.2|34746.8|34743.2|34717.3|34713.7|967
1645107000000|2022-02-17 14:10:00|34740.3|34736.7|34758.8|34755.2|34797.8|34794.2|34740.3|34736.7|2561
1645107300000|2022-02-17 14:15:00|34759.8|34756.2|34738.3|34734.7|34772.8|34769.2|34735.3|34731.7|661
1645107600000|2022-02-17 14:20:00|34737.8|34734.2|34735.8|34732.2|34756.3|34752.7|34724.3|34720.7|675
1645107900000|2022-02-17 14:25:00|34736.3|34732.7|34697.8|34694.2|34750.8|34747.2|34696.3|34692.7|990
1645108200000|2022-02-17 14:30:00|34697.2|34694.8|34702.7|34700.3|34726.2|34723.8|34661.2|34658.8|5805
1645108500000|2022-02-17 14:35:00|34703.7|34701.3|34716.2|34713.8|34717.7|34715.3|34653.7|34651.3|3457
1645108800000|2022-02-17 14:40:00|34715.7|34713.3|34635.7|34633.3|34729.2|34726.8|34592.7|34590.3|5212
1645109100000|2022-02-17 14:45:00|34636.2|34633.8|34613.2|34610.8|34644.7|34642.3|34586.7|34584.3|3938
1645109400000|2022-02-17 14:50:00|34612.7|34610.3|34512.2|34509.8|34615.2|34612.8|34498.7|34496.3|5006
1645109700000|2022-02-17 14:55:00|34511.7|34509.3|34486.7|34484.3|34521.7|34519.3|34475.7|34473.3|3237
1645110000000|2022-02-17 15:00:00|34486.2|34483.8|34489.7|34487.3|34515.7|34513.3|34466.7|34464.3|3082
1645110300000|2022-02-17 15:05:00|34489.2|34486.8|34500.7|34498.3|34538.2|34535.8|34478.2|34475.8|3122
1645110600000|2022-02-17 15:10:00|34502.1|34499.7|34553.6|34551.2|34557.6|34555.2|34496.6|34494.2|2229
1645110900000|2022-02-17 15:15:00|34554.1|34551.7|34511.6|34509.2|34554.1|34551.7|34509.6|34507.2|1727
1645111200000|2022-02-17 15:20:00|34511.1|34508.7|34466.6|34464.2|34516.6|34514.2|34450.6|34448.2|2461
1645111500000|2022-02-17 15:25:00|34464.6|34462.2|34441.1|34438.7|34465.1|34462.7|34427.6|34425.2|2069
1645111800000|2022-02-17 15:30:00|34439.6|34437.2|34456.6|34454.2|34480.6|34478.2|34427.6|34425.2|1684
1645112100000|2022-02-17 15:35:00|34454.6|34452.2|34469.1|34466.7|34473.6|34471.2|34438.1|34435.7|1147
1645112400000|2022-02-17 15:40:00|34468.6|34466.2|34480.1|34477.7|34488.6|34486.2|34454.6|34452.2|1092
1645112700000|2022-02-17 15:45:00|34479.6|34477.2|34471.1|34468.7|34525.6|34523.2|34440.1|34437.7|3486
1645113000000|2022-02-17 15:50:00|34472.6|34470.2|34477.1|34474.7|34488.1|34485.7|34446.6|34444.2|1093
1645113300000|2022-02-17 15:55:00|34476.6|34474.2|34514.1|34511.7|34518.1|34515.7|34474.1|34471.7|1088
1645113600000|2022-02-17 16:00:00|34513.6|34511.2|34502.6|34500.2|34525.6|34523.2|34494.6|34492.2|1104
1645113900000|2022-02-17 16:05:00|34503.1|34500.7|34508.1|34505.7|34542.1|34539.7|34503.1|34500.7|1351
1645114200000|2022-02-17 16:10:00|34507.6|34505.2|34528.1|34525.7|34546.1|34543.7|34498.1|34495.7|1411
1645114500000|2022-02-17 16:15:00|34525.6|34523.2|34534.6|34532.2|34553.6|34551.2|34520.6|34518.2|1156
1645114800000|2022-02-17 16:20:00|34533.1|34530.7|34502.6|34500.2|34542.6|34540.2|34501.6|34499.2|1038
1645115100000|2022-02-17 16:25:00|34502.1|34499.7|34518.6|34516.2|34535.1|34532.7|34502.1|34499.7|811
1645115400000|2022-02-17 16:30:00|34518.1|34515.7|34514.1|34511.7|34529.6|34527.2|34506.1|34503.7|1000
1645115700000|2022-02-17 16:35:00|34514.6|34512.2|34502.1|34499.7|34530.1|34527.7|34497.1|34494.7|934
1645116000000|2022-02-17 16:40:00|34502.6|34500.2|34512.1|34509.7|34526.1|34523.7|34500.1|34497.7|649
1645116300000|2022-02-17 16:45:00|34512.6|34510.2|34568.6|34566.2|34576.1|34573.7|34501.6|34499.2|1297
1645116600000|2022-02-17 16:50:00|34568.1|34565.7|34540.1|34537.7|34576.1|34573.7|34539.1|34536.7|1056
1645116900000|2022-02-17 16:55:00|34539.6|34537.2|34531.1|34528.7|34550.6|34548.2|34525.1|34522.7|690
1645117200000|2022-02-17 17:00:00|34531.6|34529.2|34560.1|34557.7|34565.1|34562.7|34508.6|34506.2|1056
1645117500000|2022-02-17 17:05:00|34560.6|34558.2|34534.6|34532.2|34576.6|34574.2|34528.6|34526.2|1176
1645117800000|2022-02-17 17:10:00|34535.1|34532.7|34548.1|34545.7|34553.6|34551.2|34523.6|34521.2|752
1645118100000|2022-02-17 17:15:00|34547.6|34545.2|34560.6|34558.2|34565.1|34562.7|34540.6|34538.2|674
1645118400000|2022-02-17 17:20:00|34560.1|34557.7|34571.1|34568.7|34581.6|34579.2|34556.6|34554.2|589
1645118700000|2022-02-17 17:25:00|34570.6|34568.2|34572.6|34570.2|34586.1|34583.7|34562.1|34559.7|924
1645119000000|2022-02-17 17:30:00|34571.6|34569.2|34577.6|34575.2|34593.6|34591.2|34559.1|34556.7|789
1645119300000|2022-02-17 17:35:00|34577.1|34574.7|34562.1|34559.7|34581.6|34579.2|34560.1|34557.7|290
1645119600000|2022-02-17 17:40:00|34564.1|34561.7|34565.1|34562.7|34566.6|34564.2|34546.1|34543.7|484
1645119900000|2022-02-17 17:45:00|34564.6|34562.2|34538.6|34536.2|34567.6|34565.2|34524.1|34521.7|680
1645120200000|2022-02-17 17:50:00|34539.1|34536.7|34551.1|34548.7|34557.6|34555.2|34529.1|34526.7|528
1645120500000|2022-02-17 17:55:00|34550.6|34548.2|34558.1|34555.7|34563.6|34561.2|34544.1|34541.7|662
1645120800000|2022-02-17 18:00:00|34557.6|34555.2|34549.6|34547.2|34569.1|34566.7|34547.6|34545.2|631
1645121100000|2022-02-17 18:05:00|34550.1|34547.7|34548.1|34545.7|34559.1|34556.7|34538.1|34535.7|710
1645121400000|2022-02-17 18:10:00|34548.6|34546.2|34546.1|34543.7|34555.6|34553.2|34528.1|34525.7|962
1645121700000|2022-02-17 18:15:00|34545.6|34543.2|34544.1|34541.7|34559.6|34557.2|34536.6|34534.2|607
1645122000000|2022-02-17 18:20:00|34544.6|34542.2|34535.1|34532.7|34548.1|34545.7|34527.6|34525.2|588
1645122300000|2022-02-17 18:25:00|34534.6|34532.2|34534.1|34531.7|34538.6|34536.2|34518.1|34515.7|615
1645122600000|2022-02-17 18:30:00|34533.6|34531.2|34569.1|34566.7|34588.1|34585.7|34528.1|34525.7|2174
1645122900000|2022-02-17 18:35:00|34568.6|34566.2|34543.1|34540.7|34577.6|34575.2|34541.6|34539.2|544
1645123200000|2022-02-17 18:40:00|34542.6|34540.2|34528.6|34526.2|34544.1|34541.7|34518.6|34516.2|712
1645123500000|2022-02-17 18:45:00|34526.6|34524.2|34511.1|34508.7|34530.6|34528.2|34504.6|34502.2|928
1645123800000|2022-02-17 18:50:00|34510.1|34507.7|34531.6|34529.2|34532.6|34530.2|34508.1|34505.7|604
1645124100000|2022-02-17 18:55:00|34531.1|34528.7|34529.1|34526.7|34535.1|34532.7|34520.6|34518.2|479
1645124400000|2022-02-17 19:00:00|34528.6|34526.2|34511.1|34508.7|34530.6|34528.2|34502.6|34500.2|814
1645124700000|2022-02-17 19:05:00|34511.6|34509.2|34476.1|34473.7|34513.1|34510.7|34470.6|34468.2|957
1645125000000|2022-02-17 19:10:00|34476.6|34474.2|34469.1|34466.7|34476.6|34474.2|34443.1|34440.7|1803
1645125300000|2022-02-17 19:15:00|34468.6|34466.2|34474.1|34471.7|34490.1|34487.7|34457.1|34454.7|763
1645125600000|2022-02-17 19:20:00|34473.6|34471.2|34427.6|34425.2|34475.1|34472.7|34426.1|34423.7|864
1645125900000|2022-02-17 19:25:00|34427.1|34424.7|34436.6|34434.2|34440.1|34437.7|34420.6|34418.2|797
1645126200000|2022-02-17 19:30:00|34434.6|34432.2|34428.1|34425.7|34449.6|34447.2|34415.6|34413.2|1916
1645126500000|2022-02-17 19:35:00|34427.1|34424.7|34408.1|34405.7|34429.1|34426.7|34404.1|34401.7|1063
1645126800000|2022-02-17 19:40:00|34407.6|34405.2|34392.1|34389.7|34419.1|34416.7|34388.6|34386.2|1105
1645127100000|2022-02-17 19:45:00|34391.6|34389.2|34420.1|34417.7|34429.1|34426.7|34391.1|34388.7|953
1645127400000|2022-02-17 19:50:00|34419.6|34417.2|34403.1|34400.7|34419.6|34417.2|34386.6|34384.2|880
1645127700000|2022-02-17 19:55:00|34402.6|34400.2|34385.6|34383.2|34418.1|34415.7|34381.6|34379.2|857
1645128000000|2022-02-17 20:00:00|34385.1|34382.7|34361.6|34359.2|34397.1|34394.7|34355.6|34353.2|1355
1645128300000|2022-02-17 20:05:00|34364.1|34361.7|34319.1|34316.7|34366.1|34363.7|34317.1|34314.7|1540
1645128600000|2022-02-17 20:10:00|34320.1|34317.7|34290.1|34287.7|34325.1|34322.7|34284.6|34282.2|1911
1645128900000|2022-02-17 20:15:00|34290.6|34288.2|34315.1|34312.7|34318.1|34315.7|34265.1|34262.7|1967
1645129200000|2022-02-17 20:20:00|34315.8|34313.4|34322.8|34320.4|34348.3|34345.9|34312.8|34310.4|1781
1645129500000|2022-02-17 20:25:00|34323.3|34320.9|34324.8|34322.4|34339.8|34337.4|34307.3|34304.9|1323
1645129800000|2022-02-17 20:30:00|34324.3|34321.9|34304.3|34301.9|34355.3|34352.9|34288.3|34285.9|2052
1645130100000|2022-02-17 20:35:00|34302.8|34300.4|34373.8|34371.4|34383.3|34380.9|34302.8|34300.4|1928
1645130400000|2022-02-17 20:40:00|34373.3|34370.9|34356.8|34354.4|34374.3|34371.9|34343.8|34341.4|1011
1645130700000|2022-02-17 20:45:00|34356.3|34353.9|34335.3|34332.9|34394.8|34392.4|34333.8|34331.4|1683
1645131000000|2022-02-17 20:50:00|34345.3|34342.9|34303.8|34301.4|34345.3|34342.9|34247.8|34245.4|4807
1645131300000|2022-02-17 20:55:00|34303.3|34300.9|34308.8|34306.4|34345.3|34342.9|34293.8|34291.4|4352
1645131600000|2022-02-17 21:00:00|34311.3|34308.9|34338|34333.2|34338.5|34333.7|34273.5|34268.7|2260
1645131900000|2022-02-17 21:05:00|34337.5|34332.7|34279.5|34274.7|34340|34335.2|34262|34257.2|902
1645132200000|2022-02-17 21:10:00|34280|34275.2|34306|34301.2|34310|34305.2|34253|34248.2|900
1645132500000|2022-02-17 21:15:00|34306.5|34301.7|34273.5|34268.7|34310|34305.2|34269|34264.2|267
1645132800000|2022-02-17 21:20:00|34273|34268.2|34298|34293.2|34304|34299.2|34272|34267.2|259
1645133100000|2022-02-17 21:25:00|34298.5|34293.7|34292|34287.2|34299|34294.2|34290|34285.2|63
1645133400000|2022-02-17 21:30:00|34292.5|34287.7|34313.5|34308.7|34318.5|34313.7|34289|34284.2|319
1645133700000|2022-02-17 21:35:00|34314|34309.2|34310|34305.2|34318.5|34313.7|34305|34300.2|218
1645134000000|2022-02-17 21:40:00|34310.5|34305.7|34308|34303.2|34317.5|34312.7|34297|34292.2|199
1645134300000|2022-02-17 21:45:00|34312|34307.2|34316.5|34311.7|34327|34322.2|34311.5|34306.7|237
1645134600000|2022-02-17 21:50:00|34317|34312.2|34318.5|34313.7|34322.5|34317.7|34314.5|34309.7|147
1645134900000|2022-02-17 21:55:00|34319|34314.2|34318.5|34308.7|34324.5|34319.7|34311|34306.2|313
1645135200000|2022-02-17 22:00:00|34322.8|34313|34309.7|34299.9|34322.8|34313|34309.7|34299.9|0
1645135500000|2022-02-17 22:05:00|34309.9|34300.1|34313|34303.2|34314.5|34304.7|34307.4|34297.6|0
1645135800000|2022-02-17 22:10:00|34312.7|34302.9|34310.3|34300.5|34312.8|34303|34307.5|34297.7|0
1645136100000|2022-02-17 22:15:00|34310.4|34300.6|34308.4|34298.6|34313.8|34304|34308.4|34298.6|0
1645136400000|2022-02-17 22:20:00|34308.5|34298.7|34308.6|34298.8|34309.2|34299.4|34308.1|34298.3|0
1645136700000|2022-02-17 22:25:00|34308.8|34299|34307.6|34297.8|34308.8|34299|34304.4|34294.6|0
1645137000000|2022-02-17 22:30:00|34307.2|34297.4|34303.1|34293.3|34307.2|34297.4|34302.2|34292.4|0
1645137300000|2022-02-17 22:35:00|34302.7|34292.9|34302.7|34292.9|34303.2|34293.4|34301.7|34291.9|0
1645137600000|2022-02-17 22:40:00|34302.8|34293|34307.3|34297.5|34307.3|34297.5|34301.4|34291.6|0
1645137900000|2022-02-17 22:45:00|34307.4|34297.6|34313.1|34303.3|34313.3|34303.5|34305.7|34295.9|0
1645138200000|2022-02-17 22:50:00|34313.2|34303.4|34313.5|34303.7|34313.5|34303.7|34312.6|34302.8|0
1645138500000|2022-02-17 22:55:00|34313.3|34303.5|34316.3|34306.5|34316.3|34306.5|34310.4|34300.6|0
1645138800000|2022-02-17 23:00:00|34308|34303.2|34280|34275.2|34316|34311.2|34280|34275.2|418
1645139100000|2022-02-17 23:05:00|34281|34276.2|34286.5|34281.7|34290|34285.2|34273.5|34268.7|264
1645139400000|2022-02-17 23:10:00|34289.5|34284.7|34295|34290.2|34300.5|34295.7|34286.5|34281.7|131
1645139700000|2022-02-17 23:15:00|34294.5|34289.7|34319.5|34314.7|34323.5|34318.7|34285|34280.2|245
1645140000000|2022-02-17 23:20:00|34320|34315.2|34325.5|34320.7|34334|34329.2|34314.5|34309.7|337
1645140300000|2022-02-17 23:25:00|34325|34320.2|34331.5|34326.7|34336|34331.2|34323.5|34318.7|148
1645140600000|2022-02-17 23:30:00|34331|34326.2|34346.5|34341.7|34346.5|34341.7|34329|34324.2|256
1645140900000|2022-02-17 23:35:00|34345|34340.2|34333.5|34328.7|34346|34341.2|34332|34327.2|145
1645141200000|2022-02-17 23:40:00|34333|34328.2|34337.5|34332.7|34347|34342.2|34329|34324.2|195
1645141500000|2022-02-17 23:45:00|34337|34332.2|34347|34342.2|34350|34345.2|34334|34329.2|147
1645141800000|2022-02-17 23:50:00|34346|34341.2|34337.5|34332.7|34351|34346.2|34336.5|34331.7|137
1645142100000|2022-02-17 23:55:00|34337|34332.2|34337|34332.2|34352|34347.2|34336|34331.2|217
1645142400000|2022-02-18 00:00:00|34336.5|34331.7|34353|34348.2|34358|34353.2|34336|34331.2|379
1645142700000|2022-02-18 00:05:00|34352.5|34347.7|34346|34341.2|34355|34350.2|34339|34334.2|193
1645143000000|2022-02-18 00:10:00|34345.5|34340.7|34343|34338.2|34355|34350.2|34333|34328.2|212
1645143300000|2022-02-18 00:15:00|34342.5|34337.7|34333|34328.2|34346.5|34341.7|34313|34308.2|440
1645143600000|2022-02-18 00:20:00|34332.5|34327.7|34309|34304.2|34332.5|34327.7|34300|34295.2|344
1645143900000|2022-02-18 00:25:00|34308.5|34303.7|34321|34316.2|34326|34321.2|34305|34300.2|199
1645144200000|2022-02-18 00:30:00|34320.5|34315.7|34317.5|34312.7|34328.5|34323.7|34305|34300.2|237
1645144500000|2022-02-18 00:35:00|34317|34312.2|34314|34309.2|34317|34312.2|34296|34291.2|191
1645144800000|2022-02-18 00:40:00|34314.5|34309.7|34307|34302.2|34316.5|34311.7|34306|34301.2|123
1645145100000|2022-02-18 00:45:00|34306|34301.2|34287.5|34282.7|34314|34309.2|34287.5|34282.7|177
1645145400000|2022-02-18 00:50:00|34288.5|34283.7|34319|34314.2|34320|34315.2|34274.5|34269.7|422
1645145700000|2022-02-18 00:55:00|34319.5|34314.7|34325.5|34320.7|34332|34327.2|34314.5|34309.7|290
1645146000000|2022-02-18 01:00:00|34326|34321.2|34340|34335.2|34345|34340.2|34325|34320.2|286
1645146300000|2022-02-18 01:05:00|34340.5|34335.7|34322|34317.2|34341|34336.2|34320.5|34315.7|178
1645146600000|2022-02-18 01:10:00|34322.5|34317.7|34315|34310.2|34322.5|34317.7|34306.5|34301.7|151
1645146900000|2022-02-18 01:15:00|34314.5|34309.7|34310|34305.2|34324.5|34319.7|34304.5|34299.7|154
1645147200000|2022-02-18 01:20:00|34310.5|34305.7|34314|34309.2|34316|34311.2|34305|34300.2|132
1645147500000|2022-02-18 01:25:00|34313.5|34308.7|34305.5|34300.7|34317|34312.2|34291|34286.2|424
1645147800000|2022-02-18 01:30:00|34305|34300.2|34421.5|34416.7|34445|34440.2|34288|34283.2|1945
1645148100000|2022-02-18 01:35:00|34422.5|34417.7|34443.5|34438.7|34449|34444.2|34411|34406.2|827
1645148400000|2022-02-18 01:40:00|34443|34438.2|34439.5|34434.7|34458|34453.2|34437.5|34432.7|778
1645148700000|2022-02-18 01:45:00|34439|34434.2|34439|34434.2|34444.5|34439.7|34411.5|34406.7|565
1645149000000|2022-02-18 01:50:00|34438.5|34433.7|34475|34470.2|34486|34481.2|34429|34424.2|1021
1645149300000|2022-02-18 01:55:00|34477|34472.2|34466|34461.2|34483.5|34478.7|34459|34454.2|426
1645149600000|2022-02-18 02:00:00|34466.5|34461.7|34476|34471.2|34485|34480.2|34460.5|34455.7|423
1645149900000|2022-02-18 02:05:00|34476.5|34471.7|34452|34447.2|34477.5|34472.7|34451.5|34446.7|245
1645150200000|2022-02-18 02:10:00|34453.5|34448.7|34461.5|34456.7|34468|34463.2|34452.5|34447.7|210
1645150500000|2022-02-18 02:15:00|34461|34456.2|34476|34471.2|34480|34475.2|34458|34453.2|179
1645150800000|2022-02-18 02:20:00|34476.5|34471.7|34476|34471.2|34482|34477.2|34466|34461.2|184
1645151100000|2022-02-18 02:25:00|34477|34472.2|34460.5|34455.7|34482|34477.2|34452|34447.2|229
1645151400000|2022-02-18 02:30:00|34461|34456.2|34465.5|34460.7|34471.5|34466.7|34459|34454.2|108
1645151700000|2022-02-18 02:35:00|34466|34461.2|34445.5|34440.7|34466|34461.2|34445|34440.2|201
1645152000000|2022-02-18 02:40:00|34446|34441.2|34450.5|34445.7|34454|34449.2|34434|34429.2|321
1645152300000|2022-02-18 02:45:00|34450|34445.2|34443|34438.2|34455|34450.2|34439|34434.2|170
1645152600000|2022-02-18 02:50:00|34442.5|34437.7|34453.5|34448.7|34455.5|34450.7|34438.5|34433.7|140
1645152900000|2022-02-18 02:55:00|34453|34448.2|34455|34450.2|34459.5|34454.7|34447|34442.2|126
1645153200000|2022-02-18 03:00:00|34455.5|34450.7|34444|34439.2|34457.5|34452.7|34440|34435.2|149
1645153500000|2022-02-18 03:05:00|34443.5|34438.7|34454|34449.2|34454|34449.2|34438|34433.2|143
1645153800000|2022-02-18 03:10:00|34454.5|34449.7|34470|34465.2|34470|34465.2|34449|34444.2|252
1645154100000|2022-02-18 03:15:00|34470.5|34465.7|34475|34470.2|34481|34476.2|34466.5|34461.7|228
1645154400000|2022-02-18 03:20:00|34474.5|34469.7|34465|34460.2|34475|34470.2|34462|34457.2|102
1645154700000|2022-02-18 03:25:00|34465.5|34460.7|34494|34489.2|34497|34492.2|34465.5|34460.7|347
1645155000000|2022-02-18 03:30:00|34493.5|34488.7|34481|34476.2|34497.5|34492.7|34480|34475.2|267
1645155300000|2022-02-18 03:35:00|34481.5|34476.7|34482|34477.2|34494|34489.2|34479.5|34474.7|292
1645155600000|2022-02-18 03:40:00|34481.5|34476.7|34482|34477.2|34491.5|34486.7|34472|34467.2|292
1645155900000|2022-02-18 03:45:00|34481.5|34476.7|34511|34506.2|34517|34512.2|34475|34470.2|463
1645156200000|2022-02-18 03:50:00|34513|34508.2|34501|34496.2|34513.5|34508.7|34496|34491.2|156
1645156500000|2022-02-18 03:55:00|34501.5|34496.7|34491|34486.2|34502|34497.2|34488|34483.2|46
1645156800000|2022-02-18 04:00:00|34491.5|34486.7|34507|34502.2|34517|34512.2|34491|34486.2|190
1645157100000|2022-02-18 04:05:00|34507.5|34502.7|34513|34508.2|34515.5|34510.7|34503.5|34498.7|129
1645157400000|2022-02-18 04:10:00|34512.5|34507.7|34511.5|34506.7|34517|34512.2|34506.5|34501.7|122
1645157700000|2022-02-18 04:15:00|34511|34506.2|34506|34501.2|34511|34506.2|34500|34495.2|76
1645158000000|2022-02-18 04:20:00|34505.5|34500.7|34533|34528.2|34533|34528.2|34500.5|34495.7|472
1645158300000|2022-02-18 04:25:00|34534|34529.2|34547|34542.2|34571|34566.2|34534|34529.2|1481
1645158600000|2022-02-18 04:30:00|34546.5|34541.7|34538|34533.2|34547.5|34542.7|34532.5|34527.7|147
1645158900000|2022-02-18 04:35:00|34538.5|34533.7|34536|34531.2|34545|34540.2|34535.5|34530.7|147
1645159200000|2022-02-18 04:40:00|34536.5|34531.7|34528|34523.2|34540|34535.2|34527|34522.2|168
1645159500000|2022-02-18 04:45:00|34528.5|34523.7|34527|34522.2|34532|34527.2|34521|34516.2|142
1645159800000|2022-02-18 04:50:00|34526|34521.2|34525.5|34520.7|34529|34524.2|34523|34518.2|56
1645160100000|2022-02-18 04:55:00|34526|34521.2|34518|34513.2|34526.5|34521.7|34515.5|34510.7|94
1645160400000|2022-02-18 05:00:00|34517.5|34512.7|34525.5|34520.7|34527|34522.2|34514|34509.2|71
1645160700000|2022-02-18 05:05:00|34526|34521.2|34509.5|34504.7|34526|34521.2|34507.5|34502.7|164
1645161000000|2022-02-18 05:10:00|34510|34505.2|34508|34503.2|34518|34513.2|34506.5|34501.7|71
1645161300000|2022-02-18 05:15:00|34507.5|34502.7|34515|34510.2|34518.5|34513.7|34504|34499.2|128
1645161600000|2022-02-18 05:20:00|34515.5|34510.7|34498|34493.2|34517.5|34512.7|34496.5|34491.7|116
1645161900000|2022-02-18 05:25:00|34497.5|34492.7|34500|34495.2|34507|34502.2|34495|34490.2|85
1645162200000|2022-02-18 05:30:00|34499.5|34494.7|34511|34506.2|34518.5|34513.7|34499.5|34494.7|210
1645162500000|2022-02-18 05:35:00|34510.5|34505.7|34517|34512.2|34525.5|34520.7|34510|34505.2|130
1645162800000|2022-02-18 05:40:00|34517.5|34512.7|34511|34506.2|34518|34513.2|34507.5|34502.7|69
1645163100000|2022-02-18 05:45:00|34510.5|34505.7|34516|34511.2|34518.5|34513.7|34510|34505.2|74
1645163400000|2022-02-18 05:50:00|34516.5|34511.7|34505|34500.2|34517|34512.2|34502|34497.2|125
1645163700000|2022-02-18 05:55:00|34505.5|34500.7|34497|34492.2|34511.5|34506.7|34487.5|34482.7|222
1645164000000|2022-02-18 06:00:00|34496.5|34491.7|34471|34466.2|34496.5|34491.7|34457.5|34452.7|374
1645164300000|2022-02-18 06:05:00|34472|34467.2|34475.5|34470.7|34480.5|34475.7|34461|34456.2|168
1645164600000|2022-02-18 06:10:00|34476|34471.2|34464.5|34459.7|34480|34475.2|34462|34457.2|115
1645164900000|2022-02-18 06:15:00|34464|34459.2|34486.5|34481.7|34488|34483.2|34457.5|34452.7|213
1645165200000|2022-02-18 06:20:00|34486|34481.2|34493.5|34488.7|34493.5|34488.7|34480|34475.2|144
1645165500000|2022-02-18 06:25:00|34494|34489.2|34487|34482.2|34494|34489.2|34483.5|34478.7|109
1645165800000|2022-02-18 06:30:00|34486.5|34481.7|34480|34475.2|34498|34493.2|34479.5|34474.7|181
1645166100000|2022-02-18 06:35:00|34479.5|34474.7|34481|34476.2|34492|34487.2|34476|34471.2|138
1645166400000|2022-02-18 06:40:00|34480.5|34475.7|34481.5|34476.7|34490.5|34485.7|34476.5|34471.7|127
1645166700000|2022-02-18 06:45:00|34482|34477.2|34480|34475.2|34488.5|34483.7|34477|34472.2|104
1645167000000|2022-02-18 06:50:00|34479.5|34474.7|34475.5|34470.7|34479.5|34474.7|34468|34463.2|103
1645167300000|2022-02-18 06:55:00|34475|34470.2|34462|34457.2|34475.5|34470.7|34458|34453.2|146
1645167600000|2022-02-18 07:00:00|34461.5|34456.7|34477.4|34473.8|34481.9|34478.3|34447.9|34444.3|483
1645167900000|2022-02-18 07:05:00|34475.9|34472.3|34483.9|34480.3|34492.4|34488.8|34465.4|34461.8|332
1645168200000|2022-02-18 07:10:00|34484.4|34480.8|34482.4|34478.8|34488.9|34485.3|34460.9|34457.3|162
1645168500000|2022-02-18 07:15:00|34481.9|34478.3|34480.4|34476.8|34493.9|34490.3|34478.4|34474.8|205
1645168800000|2022-02-18 07:20:00|34480.9|34477.3|34459.9|34456.3|34485.9|34482.3|34458.4|34454.8|149
1645169100000|2022-02-18 07:25:00|34459.4|34455.8|34462.9|34459.3|34466.9|34463.3|34454.9|34451.3|141
1645169400000|2022-02-18 07:30:00|34462.4|34458.8|34452.4|34448.8|34474.4|34470.8|34446.9|34443.3|193
1645169700000|2022-02-18 07:35:00|34452.9|34449.3|34458.4|34454.8|34465.9|34462.3|34442.4|34438.8|301
1645170000000|2022-02-18 07:40:00|34458.9|34455.3|34473.9|34470.3|34479.9|34476.3|34456.4|34452.8|271
1645170300000|2022-02-18 07:45:00|34474.4|34470.8|34469.4|34465.8|34482.4|34478.8|34468.4|34464.8|132
1645170600000|2022-02-18 07:50:00|34468.9|34465.3|34460.4|34456.8|34473.4|34469.8|34458.4|34454.8|162
1645170900000|2022-02-18 07:55:00|34460.9|34457.3|34473.4|34469.8|34478.4|34474.8|34450.9|34447.3|528
1645171200000|2022-02-18 08:00:00|34473.9|34470.3|34483.4|34479.8|34515.4|34511.8|34466.4|34462.8|991
1645171500000|2022-02-18 08:05:00|34481.4|34477.8|34487.4|34483.8|34490.9|34487.3|34455.4|34451.8|583
1645171800000|2022-02-18 08:10:00|34487.9|34484.3|34489.4|34485.8|34501.4|34497.8|34476.4|34472.8|429
1645172100000|2022-02-18 08:15:00|34489.9|34486.3|34481.4|34477.8|34499.4|34495.8|34474.4|34470.8|369
1645172400000|2022-02-18 08:20:00|34481.9|34478.3|34475.4|34471.8|34501.4|34497.8|34470.9|34467.3|354
1645172700000|2022-02-18 08:25:00|34474.9|34471.3|34489.9|34486.3|34494.9|34491.3|34467.4|34463.8|347
1645173000000|2022-02-18 08:30:00|34490.4|34486.8|34487.4|34483.8|34497.4|34493.8|34465.4|34461.8|504
1645173300000|2022-02-18 08:35:00|34486.9|34483.3|34516.9|34513.3|34521.9|34518.3|34475.9|34472.3|386
1645173600000|2022-02-18 08:40:00|34515.9|34512.3|34517.4|34513.8|34534.9|34531.3|34513.4|34509.8|722
1645173900000|2022-02-18 08:45:00|34516.9|34513.3|34496.9|34493.3|34525.4|34521.8|34492.9|34489.3|502
1645174200000|2022-02-18 08:50:00|34496.4|34492.8|34489.9|34486.3|34499.9|34496.3|34480.4|34476.8|393
1645174500000|2022-02-18 08:55:00|34489.4|34485.8|34480.4|34476.8|34494.4|34490.8|34471.9|34468.3|338
1645174800000|2022-02-18 09:00:00|34478.4|34474.8|34469.4|34465.8|34485.9|34482.3|34455.4|34451.8|712
1645175100000|2022-02-18 09:05:00|34468.9|34465.3|34453.4|34449.8|34484.4|34480.8|34451.9|34448.3|366
1645175400000|2022-02-18 09:10:00|34452.9|34449.3|34422.4|34418.8|34452.9|34449.3|34397.4|34393.8|1393
1645175700000|2022-02-18 09:15:00|34423.4|34419.8|34423.9|34420.3|34431.4|34427.8|34406.9|34403.3|724
1645176000000|2022-02-18 09:20:00|34423.4|34419.8|34424.4|34420.8|34428.9|34425.3|34410.9|34407.3|373
1645176300000|2022-02-18 09:25:00|34423.9|34420.3|34431.4|34427.8|34444.4|34440.8|34421.4|34417.8|425
1645176600000|2022-02-18 09:30:00|34431.9|34428.3|34439.4|34435.8|34444.4|34440.8|34428.4|34424.8|390
1645176900000|2022-02-18 09:35:00|34439.9|34436.3|34429.4|34425.8|34446.4|34442.8|34425.9|34422.3|257
1645177200000|2022-02-18 09:40:00|34428.9|34425.3|34441.4|34437.8|34448.9|34445.3|34427.9|34424.3|311
1645177500000|2022-02-18 09:45:00|34441.9|34438.3|34427.4|34423.8|34442.9|34439.3|34416.9|34413.3|486
1645177800000|2022-02-18 09:50:00|34426.9|34423.3|34438.4|34434.8|34438.9|34435.3|34420.4|34416.8|179
1645178100000|2022-02-18 09:55:00|34437.9|34434.3|34449.9|34446.3|34464.9|34461.3|34436.9|34433.3|576
1645178400000|2022-02-18 10:00:00|34450.4|34446.8|34451.4|34447.8|34460.4|34456.8|34442.9|34439.3|317
1645178700000|2022-02-18 10:05:00|34450.9|34447.3|34429.4|34425.8|34455.4|34451.8|34420.9|34417.3|352
1645179000000|2022-02-18 10:10:00|34428.9|34425.3|34422.9|34419.3|34430.9|34427.3|34407.4|34403.8|557
1645179300000|2022-02-18 10:15:00|34423.4|34419.8|34437.4|34433.8|34444.4|34440.8|34421.4|34417.8|308
1645179600000|2022-02-18 10:20:00|34437.9|34434.3|34437.4|34433.8|34444.4|34440.8|34434.4|34430.8|382
1645179900000|2022-02-18 10:25:00|34436.9|34433.3|34438.4|34434.8|34448.4|34444.8|34434.9|34431.3|280
1645180200000|2022-02-18 10:30:00|34437.9|34434.3|34433.4|34429.8|34441.9|34438.3|34426.4|34422.8|329
1645180500000|2022-02-18 10:35:00|34432.9|34429.3|34442.4|34438.8|34444.4|34440.8|34419.9|34416.3|316
1645180800000|2022-02-18 10:40:00|34441.9|34438.3|34433.9|34430.3|34441.9|34438.3|34430.4|34426.8|203
1645181100000|2022-02-18 10:45:00|34434.4|34430.8|34435.4|34431.8|34444.9|34441.3|34428.9|34425.3|307
1645181400000|2022-02-18 10:50:00|34434.9|34431.3|34424.9|34421.3|34437.4|34433.8|34411.4|34407.8|457
1645181700000|2022-02-18 10:55:00|34425.4|34421.8|34413.9|34410.3|34437.9|34434.3|34409.4|34405.8|353
1645182000000|2022-02-18 11:00:00|34413.4|34409.8|34408.4|34404.8|34419.4|34415.8|34399.4|34395.8|357
1645182300000|2022-02-18 11:05:00|34408.9|34405.3|34425.4|34421.8|34427.4|34423.8|34405.4|34401.8|245
1645182600000|2022-02-18 11:10:00|34425.9|34422.3|34418.4|34414.8|34429.4|34425.8|34398.4|34394.8|381
1645182900000|2022-02-18 11:15:00|34417.9|34414.3|34440.4|34436.8|34450.9|34447.3|34416.4|34412.8|547
1645183200000|2022-02-18 11:20:00|34439.4|34435.8|34434.4|34430.8|34448.9|34445.3|34429.9|34426.3|357
1645183500000|2022-02-18 11:25:00|34433.9|34430.3|34428.4|34424.8|34435.4|34431.8|34426.4|34422.8|200
1645183800000|2022-02-18 11:30:00|34428.9|34425.3|34423.4|34419.8|34434.4|34430.8|34414.4|34410.8|309
1645184100000|2022-02-18 11:35:00|34423.9|34420.3|34427.9|34424.3|34432.9|34429.3|34418.4|34414.8|253
1645184400000|2022-02-18 11:40:00|34427.4|34423.8|34399.4|34395.8|34434.4|34430.8|34399.4|34395.8|391
1645184700000|2022-02-18 11:45:00|34398.9|34395.3|34371.4|34367.8|34411.4|34407.8|34370.9|34367.3|615
1645185000000|2022-02-18 11:50:00|34370.9|34367.3|34378.4|34374.8|34389.4|34385.8|34363.4|34359.8|560
1645185300000|2022-02-18 11:55:00|34378.9|34375.3|34398.4|34394.8|34398.4|34394.8|34363.9|34360.3|297
1645185600000|2022-02-18 12:00:00|34397.9|34394.3|34414.4|34410.8|34417.4|34413.8|34387.4|34383.8|536
1645185900000|2022-02-18 12:05:00|34414.9|34411.3|34423.4|34419.8|34443.9|34440.3|34409.9|34406.3|1004
1645186200000|2022-02-18 12:10:00|34422.9|34419.3|34429.9|34426.3|34433.9|34430.3|34418.9|34415.3|237
1645186500000|2022-02-18 12:15:00|34430.4|34426.8|34430.9|34427.3|34434.4|34430.8|34422.4|34418.8|229
1645186800000|2022-02-18 12:20:00|34430.4|34426.8|34434.9|34431.3|34440.4|34436.8|34417.4|34413.8|260
1645187100000|2022-02-18 12:25:00|34434.4|34430.8|34429.4|34425.8|34439.4|34435.8|34427.9|34424.3|303
1645187400000|2022-02-18 12:30:00|34429.9|34426.3|34439.4|34435.8|34439.9|34436.3|34427.9|34424.3|218
1645187700000|2022-02-18 12:35:00|34438.9|34435.3|34436.4|34432.8|34445.9|34442.3|34435.9|34432.3|269
1645188000000|2022-02-18 12:40:00|34436.9|34433.3|34444.9|34441.3|34447.4|34443.8|34434.9|34431.3|179
1645188300000|2022-02-18 12:45:00|34444.4|34440.8|34444.4|34440.8|34450.9|34447.3|34432.4|34428.8|311
1645188600000|2022-02-18 12:50:00|34444.9|34441.3|34428.4|34424.8|34449.4|34445.8|34428.4|34424.8|240
1645188900000|2022-02-18 12:55:00|34428.9|34425.3|34443.9|34440.3|34445.9|34442.3|34427.4|34423.8|309
1645189200000|2022-02-18 13:00:00|34441.9|34438.3|34445.9|34442.3|34449.9|34446.3|34431.9|34428.3|521
1645189500000|2022-02-18 13:05:00|34446.4|34442.8|34392.9|34389.3|34463.4|34459.8|34392.4|34388.8|1326
1645189800000|2022-02-18 13:10:00|34393.9|34390.3|34358.4|34354.8|34398.9|34395.3|34345.9|34342.3|2032
1645190100000|2022-02-18 13:15:00|34358.9|34355.3|34374.9|34371.3|34378.4|34374.8|34344.9|34341.3|911
1645190400000|2022-02-18 13:20:00|34375.4|34371.8|34317.9|34314.3|34375.4|34371.8|34312.9|34309.3|1582
1645190700000|2022-02-18 13:25:00|34318.4|34314.8|34247.4|34243.8|34325.4|34321.8|34236.9|34233.3|3180
1645191000000|2022-02-18 13:30:00|34246.4|34242.8|34218.9|34215.3|34248.4|34244.8|34159.9|34156.3|3389
1645191300000|2022-02-18 13:35:00|34218.4|34214.8|34272.9|34269.3|34282.4|34278.8|34210.4|34206.8|2012
1645191600000|2022-02-18 13:40:00|34272.4|34268.8|34268.9|34265.3|34277.9|34274.3|34252.9|34249.3|764
1645191900000|2022-02-18 13:45:00|34269.4|34265.8|34267.4|34263.8|34277.9|34274.3|34248.9|34245.3|723
1645192200000|2022-02-18 13:50:00|34266.9|34263.3|34288.9|34285.3|34305.4|34301.8|34256.9|34253.3|970
1645192500000|2022-02-18 13:55:00|34288.4|34284.8|34287.4|34283.8|34295.4|34291.8|34275.9|34272.3|579
1645192800000|2022-02-18 14:00:00|34287.9|34284.3|34300.4|34296.8|34312.4|34308.8|34275.4|34271.8|876
1645193100000|2022-02-18 14:05:00|34299.9|34296.3|34268.4|34264.8|34303.4|34299.8|34265.9|34262.3|673
1645193400000|2022-02-18 14:10:00|34267.9|34264.3|34229.9|34226.3|34277.9|34274.3|34229.4|34225.8|1151
1645193700000|2022-02-18 14:15:00|34228.4|34224.8|34233.4|34229.8|34253.9|34250.3|34221.9|34218.3|765
1645194000000|2022-02-18 14:20:00|34236.4|34232.8|34234.4|34230.8|34239.4|34235.8|34209.4|34205.8|923
1645194300000|2022-02-18 14:25:00|34234.9|34231.3|34263.4|34259.8|34275.9|34272.3|34196.9|34193.3|4002
1645194600000|2022-02-18 14:30:00|34262.8|34260.4|34224.8|34222.4|34290.8|34288.4|34218.8|34216.4|5792
1645194900000|2022-02-18 14:35:00|34225.8|34223.4|34285.8|34283.4|34320.8|34318.4|34191.8|34189.4|3653
1645195200000|2022-02-18 14:40:00|34286.8|34284.4|34207.8|34205.4|34300.8|34298.4|34203.3|34200.9|3518
1645195500000|2022-02-18 14:45:00|34207.3|34204.9|34285.8|34283.4|34287.8|34285.4|34204.8|34202.4|2625
1645195800000|2022-02-18 14:50:00|34286.3|34283.9|34342.8|34340.4|34344.8|34342.4|34266.8|34264.4|2423
1645196100000|2022-02-18 14:55:00|34343.8|34341.4|34361.3|34358.9|34371.8|34369.4|34330.8|34328.4|2317
1645196400000|2022-02-18 15:00:00|34361.8|34359.4|34374.8|34372.4|34384.8|34382.4|34332.8|34330.4|2234
1645196700000|2022-02-18 15:05:00|34375.3|34372.9|34358.8|34356.4|34386.3|34383.9|34339.8|34337.4|1760
1645197000000|2022-02-18 15:10:00|34359.3|34356.9|34368.8|34366.4|34379.8|34377.4|34316.8|34314.4|1964
1645197300000|2022-02-18 15:15:00|34369.3|34366.9|34376.8|34374.4|34424.8|34422.4|34347.8|34345.4|2874
1645197600000|2022-02-18 15:20:00|34376.3|34373.9|34326.8|34324.4|34383.8|34381.4|34311.3|34308.9|1875
1645197900000|2022-02-18 15:25:00|34326.3|34323.9|34323.8|34321.4|34348.8|34346.4|34306.8|34304.4|1481
1645198200000|2022-02-18 15:30:00|34324.3|34321.9|34283.3|34280.9|34325.8|34323.4|34258.8|34256.4|2556
1645198500000|2022-02-18 15:35:00|34282.8|34280.4|34263.8|34261.4|34297.8|34295.4|34253.8|34251.4|1390
1645198800000|2022-02-18 15:40:00|34264.8|34262.4|34268.8|34266.4|34275.8|34273.4|34229.8|34227.4|1815
1645199100000|2022-02-18 15:45:00|34266.8|34264.4|34219.3|34216.9|34274.3|34271.9|34193.8|34191.4|1588
1645199400000|2022-02-18 15:50:00|34219.8|34217.4|34236.8|34234.4|34254.8|34252.4|34217.8|34215.4|1538
1645199700000|2022-02-18 15:55:00|34234.8|34232.4|34211.8|34209.4|34246.3|34243.9|34204.3|34201.9|1239
1645200000000|2022-02-18 16:00:00|34212.3|34209.9|34114.3|34111.9|34218.8|34216.4|34097.8|34095.4|3968
1645200300000|2022-02-18 16:05:00|34114.8|34112.4|34122.9|34120.5|34165.3|34162.9|34104.8|34102.4|1851
1645200600000|2022-02-18 16:10:00|34121.9|34119.5|34156.6|34154.2|34164.1|34161.7|34089.9|34087.5|1763
1645200900000|2022-02-18 16:15:00|34157.1|34154.7|34184.1|34181.7|34195.1|34192.7|34142.6|34140.2|1638
1645201200000|2022-02-18 16:20:00|34183.6|34181.2|34210.6|34208.2|34214.6|34212.2|34178.1|34175.7|1125
1645201500000|2022-02-18 16:25:00|34211.1|34208.7|34201.6|34199.2|34233.6|34231.2|34195.1|34192.7|1281
1645201800000|2022-02-18 16:30:00|34202.1|34199.7|34185.1|34182.7|34226.6|34224.2|34169.1|34166.7|1468
1645202100000|2022-02-18 16:35:00|34185.6|34183.2|34201.6|34199.2|34227.6|34225.2|34174.6|34172.2|976
1645202400000|2022-02-18 16:40:00|34202.1|34199.7|34175.6|34173.2|34220.1|34217.7|34173.1|34170.7|963
1645202700000|2022-02-18 16:45:00|34175.1|34172.7|34158.6|34156.2|34199.6|34197.2|34145.6|34143.2|1303
1645203000000|2022-02-18 16:50:00|34158.1|34155.7|34117.1|34114.7|34162.6|34160.2|34106.6|34104.2|1389
1645203300000|2022-02-18 16:55:00|34117.6|34115.2|34064.1|34061.7|34129.1|34126.7|34043.1|34040.7|2137
1645203600000|2022-02-18 17:00:00|34062.6|34060.2|34057.6|34055.2|34080.6|34078.2|34034.1|34031.7|1604
1645203900000|2022-02-18 17:05:00|34057.1|34054.7|34103.6|34101.2|34105.1|34102.7|34057.1|34054.7|1431
1645204200000|2022-02-18 17:10:00|34104.1|34101.7|34104.1|34101.7|34137.6|34135.2|34094.6|34092.2|1508
1645204500000|2022-02-18 17:15:00|34103.6|34101.2|34138.6|34136.2|34173.1|34170.7|34086.6|34084.2|1906
1645204800000|2022-02-18 17:20:00|34139.1|34136.7|34085.1|34082.7|34148.6|34146.2|34084.6|34082.2|1148
1645205100000|2022-02-18 17:25:00|34085.6|34083.2|34108.6|34106.2|34133.1|34130.7|34084.6|34082.2|870
1645205400000|2022-02-18 17:30:00|34108.1|34105.7|34093.6|34091.2|34145.6|34143.2|34047.1|34044.7|2963
1645205700000|2022-02-18 17:35:00|34094.1|34091.7|34024.6|34022.2|34111.6|34109.2|34016.6|34014.2|2690
1645206000000|2022-02-18 17:40:00|34024.1|34021.7|34049.6|34047.2|34086.1|34083.7|34020.6|34018.2|1744
1645206300000|2022-02-18 17:45:00|34048.1|34045.7|34035.6|34033.2|34055.1|34052.7|34017.6|34015.2|1565
1645206600000|2022-02-18 17:50:00|34035.1|34032.7|34039.6|34037.2|34069.6|34067.2|34018.6|34016.2|1238
1645206900000|2022-02-18 17:55:00|34040.1|34037.7|34011.6|34009.2|34054.1|34051.7|34008.6|34006.2|1038
1645207200000|2022-02-18 18:00:00|34010.6|34008.2|34024.6|34022.2|34041.6|34039.2|33997.6|33995.2|1756
1645207500000|2022-02-18 18:05:00|34025.1|34022.7|34037.1|34034.7|34045.1|34042.7|34003.6|34001.2|1408
1645207800000|2022-02-18 18:10:00|34036.6|34034.2|34021.6|34019.2|34044.1|34041.7|34013.6|34011.2|934
1645208100000|2022-02-18 18:15:00|34022.1|34019.7|34000.6|33998.2|34041.1|34038.7|33983.1|33980.7|1485
1645208400000|2022-02-18 18:20:00|34000.1|33997.7|34078.6|34076.2|34085.6|34083.2|33992.6|33990.2|1657
1645208700000|2022-02-18 18:25:00|34079.1|34076.7|34029.6|34027.2|34083.1|34080.7|34022.1|34019.7|1019
1645209000000|2022-02-18 18:30:00|34029.1|34026.7|34042.6|34040.2|34052.1|34049.7|34020.6|34018.2|1033
1645209300000|2022-02-18 18:35:00|34042.1|34039.7|34075.1|34072.7|34082.6|34080.2|34027.6|34025.2|1044
1645209600000|2022-02-18 18:40:00|34074.6|34072.2|34061.1|34058.7|34084.1|34081.7|34039.1|34036.7|898
1645209900000|2022-02-18 18:45:00|34060.6|34058.2|34102.6|34100.2|34120.6|34118.2|34059.1|34056.7|1244
1645210200000|2022-02-18 18:50:00|34102.1|34099.7|34137.1|34134.7|34143.1|34140.7|34100.1|34097.7|875
1645210500000|2022-02-18 18:55:00|34137.6|34135.2|34122.6|34120.2|34140.6|34138.2|34119.1|34116.7|719
1645210800000|2022-02-18 19:00:00|34122.1|34119.7|34149.6|34147.2|34161.1|34158.7|34121.1|34118.7|1398
1645211100000|2022-02-18 19:05:00|34149.1|34146.7|34123.6|34121.2|34162.6|34160.2|34112.6|34110.2|942
1645211400000|2022-02-18 19:10:00|34124.1|34121.7|34137.1|34134.7|34141.1|34138.7|34113.1|34110.7|575
1645211700000|2022-02-18 19:15:00|34137.6|34135.2|34188.6|34186.2|34196.1|34193.7|34132.1|34129.7|1447
1645212000000|2022-02-18 19:20:00|34189.1|34186.7|34241.1|34238.7|34243.6|34241.2|34182.6|34180.2|1445
1645212300000|2022-02-18 19:25:00|34241.6|34239.2|34265.6|34263.2|34273.6|34271.2|34231.6|34229.2|1752
1645212600000|2022-02-18 19:30:00|34264.6|34262.2|34264.6|34262.2|34307.6|34305.2|34258.6|34256.2|2234
1645212900000|2022-02-18 19:35:00|34264.1|34261.7|34208.1|34205.7|34267.6|34265.2|34198.6|34196.2|1793
1645213200000|2022-02-18 19:40:00|34209.6|34207.2|34188.6|34186.2|34214.6|34212.2|34185.6|34183.2|1212
1645213500000|2022-02-18 19:45:00|34189.1|34186.7|34164.1|34161.7|34209.6|34207.2|34162.1|34159.7|968
1645213800000|2022-02-18 19:50:00|34164.6|34162.2|34271.6|34269.2|34272.6|34270.2|34152.1|34149.7|2147
1645214100000|2022-02-18 19:55:00|34271.1|34268.7|34284.1|34281.7|34303.1|34300.7|34252.1|34249.7|1912
1645214400000|2022-02-18 20:00:00|34283.6|34281.2|34242.6|34240.2|34323.1|34320.7|34237.6|34235.2|2658
1645214700000|2022-02-18 20:05:00|34243.1|34240.7|34214.1|34211.7|34266.6|34264.2|34181.6|34179.2|2201
1645215000000|2022-02-18 20:10:00|34213.6|34211.2|34195.6|34193.2|34261.1|34258.7|34170.6|34168.2|2449
1645215300000|2022-02-18 20:15:00|34196.1|34193.7|34140.6|34138.2|34213.1|34210.7|34127.6|34125.2|2081
1645215600000|2022-02-18 20:20:00|34141.1|34138.7|34129.4|34127|34158.6|34156.2|34108.4|34106|1807
1645215900000|2022-02-18 20:25:00|34128.9|34126.5|34104.9|34102.5|34147.4|34145|34095.4|34093|2069
1645216200000|2022-02-18 20:30:00|34104.4|34102|34002.4|34000|34104.4|34102|33972.9|33970.5|4713
1645216500000|2022-02-18 20:35:00|34000.4|33998|34040.4|34038|34067.9|34065.5|33996.4|33994|2650
1645216800000|2022-02-18 20:40:00|34039.9|34037.5|34144.4|34142|34153.9|34151.5|34035.9|34033.5|2292
1645217100000|2022-02-18 20:45:00|34149.4|34147|34153.4|34151|34192.4|34190|34090.4|34088|3157
1645217400000|2022-02-18 20:50:00|34152.9|34150.5|34082.4|34080|34157.9|34155.5|34056.4|34054|3616
1645217700000|2022-02-18 20:55:00|34082.9|34080.5|34093.4|34091|34109.4|34107|34059.4|34057|3122
1645218000000|2022-02-18 21:00:00|34094.6|34089.8|34141.1|34136.3|34169.1|34164.3|34094.1|34089.3|1803
1645218300000|2022-02-18 21:05:00|34140.6|34135.8|34118.1|34113.3|34148.6|34143.8|34116.1|34111.3|611
1645218600000|2022-02-18 21:10:00|34118.6|34113.8|34131.1|34126.3|34132.6|34127.8|34102.6|34097.8|381
1645218900000|2022-02-18 21:15:00|34131.6|34126.8|34146.6|34141.8|34152.6|34147.8|34130.1|34125.3|222
1645219200000|2022-02-18 21:20:00|34147.1|34142.3|34143.1|34138.3|34161.1|34156.3|34139.6|34134.8|290
1645219500000|2022-02-18 21:25:00|34143.6|34138.8|34150.1|34145.3|34155.1|34150.3|34143.6|34138.8|182
1645219800000|2022-02-18 21:30:00|34151.1|34146.3|34127.1|34122.3|34160.6|34155.8|34127.1|34122.3|556
1645220100000|2022-02-18 21:35:00|34130.1|34125.3|34119.6|34114.8|34130.1|34125.3|34103.1|34098.3|182
1645220400000|2022-02-18 21:40:00|34120.1|34115.3|34119.1|34114.3|34122.6|34117.8|34111.6|34106.8|81
1645220700000|2022-02-18 21:45:00|34118.6|34113.8|34104.6|34099.8|34119.1|34114.3|34093.1|34088.3|170
1645221000000|2022-02-18 21:50:00|34105.1|34100.3|34109.6|34104.8|34116.1|34111.3|34086.1|34081.3|201
1645221300000|2022-02-18 21:55:00|34109.1|34104.3|34091.3|34081.5|34112.1|34107.3|34088.1|34078.5|142
1645398000000|2022-02-20 23:00:00|33968.6|33963.8|33988.1|33983.3|34017.6|34012.8|33952.6|33947.8|1595
1645398300000|2022-02-20 23:05:00|33988.6|33983.8|33996.6|33991.8|34021.6|34016.8|33970.6|33965.8|554
1645398600000|2022-02-20 23:10:00|33996.1|33991.3|34012.1|34007.3|34016.1|34011.3|33973.6|33968.8|430
1645398900000|2022-02-20 23:15:00|34011.6|34006.8|34021.6|34016.8|34021.6|34016.8|33988.6|33983.8|344
1645399200000|2022-02-20 23:20:00|34020.1|34015.3|34008.1|34003.3|34032.1|34027.3|33999.1|33994.3|495
1645399500000|2022-02-20 23:25:00|34008.6|34003.8|33996.1|33991.3|34022.6|34017.8|33991.6|33986.8|273
1645399800000|2022-02-20 23:30:00|33995.6|33990.8|34007.6|34002.8|34017.1|34012.3|33983.1|33978.3|475
1645400100000|2022-02-20 23:35:00|34010.1|34005.3|34022.1|34017.3|34025.1|34020.3|34003.6|33998.8|301
1645400400000|2022-02-20 23:40:00|34022.6|34017.8|34009.6|34004.8|34025.6|34020.8|34001.1|33996.3|170
1645400700000|2022-02-20 23:45:00|34013.1|34008.3|34005.1|34000.3|34014.1|34009.3|33995.6|33990.8|224
1645401000000|2022-02-20 23:50:00|34004.6|33999.8|33989.6|33984.8|34013.1|34008.3|33987.6|33982.8|185
1645401300000|2022-02-20 23:55:00|33989.1|33984.3|34002.6|33997.8|34007.1|34002.3|33984.1|33979.3|502
1645401600000|2022-02-21 00:00:00|34002.1|33997.3|33962.1|33957.3|34010.6|34005.8|33949.1|33944.3|785
1645401900000|2022-02-21 00:05:00|33962.6|33957.8|33958.1|33953.3|33976.6|33971.8|33953.1|33948.3|526
1645402200000|2022-02-21 00:10:00|33957.6|33952.8|33997.6|33992.8|34001.6|33996.8|33947.1|33942.3|564
1645402500000|2022-02-21 00:15:00|33998.6|33993.8|33994.1|33989.3|34000.1|33995.3|33978.6|33973.8|372
1645402800000|2022-02-21 00:20:00|33994.6|33989.8|33972.1|33967.3|33994.6|33989.8|33966.6|33961.8|135
1645403100000|2022-02-21 00:25:00|33972.6|33967.8|33973.6|33968.8|33978.1|33973.3|33958.1|33953.3|225
1645403400000|2022-02-21 00:30:00|33974.1|33969.3|33995.6|33990.8|33995.6|33990.8|33964.6|33959.8|200
1645403700000|2022-02-21 00:35:00|33995.1|33990.3|33984.6|33979.8|33997.6|33992.8|33974.6|33969.8|446
1645404000000|2022-02-21 00:40:00|33985.1|33980.3|33987.6|33982.8|33991.6|33986.8|33975.6|33970.8|117
1645404300000|2022-02-21 00:45:00|33988.1|33983.3|33982.6|33977.8|33994.6|33989.8|33972.6|33967.8|89
1645404600000|2022-02-21 00:50:00|33982.1|33977.3|34125.6|34120.8|34136.1|34131.3|33981.6|33976.8|1962
1645404900000|2022-02-21 00:55:00|34125.1|34120.3|34162.1|34157.3|34184.6|34179.8|34100.1|34095.3|1219
1645405200000|2022-02-21 01:00:00|34163.1|34158.3|34096.6|34091.8|34172.6|34167.8|34079.6|34074.8|1001
1645405500000|2022-02-21 01:05:00|34097.6|34092.8|34191.6|34186.8|34198.1|34193.3|34097.6|34092.8|852
1645405800000|2022-02-21 01:10:00|34190.1|34185.3|34218.1|34213.3|34270.6|34265.8|34170.1|34165.3|941
1645406100000|2022-02-21 01:15:00|34219.1|34214.3|34228.1|34223.3|34235.6|34230.8|34181.1|34176.3|482
1645406400000|2022-02-21 01:20:00|34227.6|34222.8|34242.6|34237.8|34262.6|34257.8|34195.6|34190.8|444
1645406700000|2022-02-21 01:25:00|34243.1|34238.3|34216.1|34211.3|34256.1|34251.3|34208.1|34203.3|295
1645407000000|2022-02-21 01:30:00|34215.1|34210.3|34245.1|34240.3|34279.6|34274.8|34209.1|34204.3|613
1645407300000|2022-02-21 01:35:00|34244.6|34239.8|34287.6|34282.8|34295.1|34290.3|34233.6|34228.8|862
1645407600000|2022-02-21 01:40:00|34288.1|34283.3|34257.1|34252.3|34297.6|34292.8|34253.1|34248.3|367
1645407900000|2022-02-21 01:45:00|34256.6|34251.8|34254.6|34249.8|34266.6|34261.8|34241.1|34236.3|291
1645408200000|2022-02-21 01:50:00|34254.1|34249.3|34231.1|34226.3|34256.1|34251.3|34229.1|34224.3|144
1645408500000|2022-02-21 01:55:00|34230.6|34225.8|34241.6|34236.8|34259.6|34254.8|34221.6|34216.8|185
1645408800000|2022-02-21 02:00:00|34241.1|34236.3|34253.1|34248.3|34253.6|34248.8|34237.1|34232.3|83
1645409100000|2022-02-21 02:05:00|34252.6|34247.8|34239.6|34234.8|34252.6|34247.8|34237.1|34232.3|134
1645409400000|2022-02-21 02:10:00|34240.1|34235.3|34222.1|34217.3|34245.6|34240.8|34220.6|34215.8|125
1645409700000|2022-02-21 02:15:00|34221.6|34216.8|34222.6|34217.8|34233.1|34228.3|34211.6|34206.8|137
1645410000000|2022-02-21 02:20:00|34223.1|34218.3|34209.6|34204.8|34230.6|34225.8|34204.1|34199.3|194
1645410300000|2022-02-21 02:25:00|34209.1|34204.3|34207.1|34202.3|34213.1|34208.3|34203.6|34198.8|120
1645410600000|2022-02-21 02:30:00|34207.6|34202.8|34249.6|34244.8|34250.1|34245.3|34206.6|34201.8|204
1645410900000|2022-02-21 02:35:00|34250.1|34245.3|34231.6|34226.8|34250.1|34245.3|34229.1|34224.3|136
1645411200000|2022-02-21 02:40:00|34232.1|34227.3|34225.1|34220.3|34232.1|34227.3|34217.6|34212.8|108
1645411500000|2022-02-21 02:45:00|34225.6|34220.8|34259.1|34254.3|34270.6|34265.8|34222.1|34217.3|202
1645411800000|2022-02-21 02:50:00|34258.6|34253.8|34251.1|34246.3|34260.6|34255.8|34246.6|34241.8|96
1645412100000|2022-02-21 02:55:00|34251.6|34246.8|34253.6|34248.8|34267.6|34262.8|34250.6|34245.8|139
1645412400000|2022-02-21 03:00:00|34254.1|34249.3|34273.6|34268.8|34274.1|34269.3|34250.1|34245.3|154
1645412700000|2022-02-21 03:05:00|34273.1|34268.3|34256.1|34251.3|34277.6|34272.8|34256.1|34251.3|114
1645413000000|2022-02-21 03:10:00|34256.6|34251.8|34252.1|34247.3|34260.1|34255.3|34249.1|34244.3|149
1645413300000|2022-02-21 03:15:00|34251.6|34246.8|34240.6|34235.8|34256.6|34251.8|34239.1|34234.3|155
1645413600000|2022-02-21 03:20:00|34240.1|34235.3|34255.1|34250.3|34257.1|34252.3|34238.6|34233.8|103
1645413900000|2022-02-21 03:25:00|34254.6|34249.8|34250.6|34245.8|34259.6|34254.8|34246.6|34241.8|60
1645414200000|2022-02-21 03:30:00|34251.1|34246.3|34220.1|34215.3|34259.6|34254.8|34198.1|34193.3|477
1645414500000|2022-02-21 03:35:00|34220.6|34215.8|34245.6|34240.8|34259.1|34254.3|34220.6|34215.8|262
1645414800000|2022-02-21 03:40:00|34243.6|34238.8|34245.1|34240.3|34251.6|34246.8|34234.6|34229.8|176
1645415100000|2022-02-21 03:45:00|34244.6|34239.8|34232.6|34227.8|34245.6|34240.8|34227.1|34222.3|109
1645415400000|2022-02-21 03:50:00|34232.1|34227.3|34226.6|34221.8|34232.1|34227.3|34221.6|34216.8|90
1645415700000|2022-02-21 03:55:00|34227.1|34222.3|34219.1|34214.3|34231.1|34226.3|34219.1|34214.3|91
1645416000000|2022-02-21 04:00:00|34218.6|34213.8|34224.6|34219.8|34228.1|34223.3|34206.6|34201.8|266
1645416300000|2022-02-21 04:05:00|34225.1|34220.3|34221.1|34216.3|34230.1|34225.3|34220.6|34215.8|83
1645416600000|2022-02-21 04:10:00|34222.1|34217.3|34223.1|34218.3|34231.1|34226.3|34215.6|34210.8|53
1645416900000|2022-02-21 04:15:00|34222.6|34217.8|34232.1|34227.3|34235.6|34230.8|34221.1|34216.3|137
1645417200000|2022-02-21 04:20:00|34231.6|34226.8|34225.6|34220.8|34231.6|34226.8|34218.1|34213.3|64
1645417500000|2022-02-21 04:25:00|34226.1|34221.3|34236.6|34231.8|34240.6|34235.8|34223.1|34218.3|115
1645417800000|2022-02-21 04:30:00|34235.6|34230.8|34237.6|34232.8|34243.6|34238.8|34232.6|34227.8|136
1645418100000|2022-02-21 04:35:00|34238.1|34233.3|34238.1|34233.3|34240.1|34235.3|34227.6|34222.8|54
1645418400000|2022-02-21 04:40:00|34237.6|34232.8|34239.1|34234.3|34247.6|34242.8|34233.6|34228.8|150
1645418700000|2022-02-21 04:45:00|34239.6|34234.8|34241.6|34236.8|34247.6|34242.8|34236.1|34231.3|78
1645419000000|2022-02-21 04:50:00|34242.1|34237.3|34248.6|34243.8|34254.6|34249.8|34242.1|34237.3|108
1645419300000|2022-02-21 04:55:00|34249.1|34244.3|34251.6|34246.8|34256.1|34251.3|34246.1|34241.3|68
1645419600000|2022-02-21 05:00:00|34250.6|34245.8|34256.1|34251.3|34258.6|34253.8|34245.6|34240.8|78
1645419900000|2022-02-21 05:05:00|34255.6|34250.8|34249.6|34244.8|34257.1|34252.3|34243.6|34238.8|77
1645420200000|2022-02-21 05:10:00|34249.1|34244.3|34250.1|34245.3|34256.6|34251.8|34245.6|34240.8|62
1645420500000|2022-02-21 05:15:00|34250.6|34245.8|34270.6|34265.8|34275.6|34270.8|34246.1|34241.3|194
1645420800000|2022-02-21 05:20:00|34271.1|34266.3|34267.6|34262.8|34275.1|34270.3|34263.6|34258.8|107
1645421100000|2022-02-21 05:25:00|34267.1|34262.3|34267.6|34262.8|34271.1|34266.3|34263.6|34258.8|68
1645421400000|2022-02-21 05:30:00|34267.1|34262.3|34252.6|34247.8|34268.6|34263.8|34250.1|34245.3|164
1645421700000|2022-02-21 05:35:00|34252.1|34247.3|34252.6|34247.8|34255.6|34250.8|34248.1|34243.3|85
1645422000000|2022-02-21 05:40:00|34251.6|34246.8|34259.1|34254.3|34262.6|34257.8|34242.6|34237.8|121
1645422300000|2022-02-21 05:45:00|34258.6|34253.8|34253.6|34248.8|34261.1|34256.3|34252.6|34247.8|120
1645422600000|2022-02-21 05:50:00|34253.1|34248.3|34269.1|34264.3|34269.6|34264.8|34250.1|34245.3|184
1645422900000|2022-02-21 05:55:00|34268.6|34263.8|34275.1|34270.3|34277.1|34272.3|34262.6|34257.8|128
1645423200000|2022-02-21 06:00:00|34274.6|34269.8|34293.6|34288.8|34294.6|34289.8|34269.6|34264.8|273
1645423500000|2022-02-21 06:05:00|34294.1|34289.3|34283.6|34278.8|34295.6|34290.8|34282.6|34277.8|102
1645423800000|2022-02-21 06:10:00|34282.6|34277.8|34287.1|34282.3|34289.6|34284.8|34261.1|34256.3|693
1645424100000|2022-02-21 06:15:00|34286.6|34281.8|34273.6|34268.8|34291.6|34286.8|34272.1|34267.3|139
1645424400000|2022-02-21 06:20:00|34274.1|34269.3|34270.1|34265.3|34275.6|34270.8|34270.1|34265.3|35
1645424700000|2022-02-21 06:25:00|34270.6|34265.8|34275.1|34270.3|34281.6|34276.8|34270.6|34265.8|71
1645425000000|2022-02-21 06:30:00|34275.6|34270.8|34297.1|34292.3|34309.1|34304.3|34275.6|34270.8|335
1645425300000|2022-02-21 06:35:00|34297.6|34292.8|34328.6|34323.8|34333.1|34328.3|34297.1|34292.3|380
1645425600000|2022-02-21 06:40:00|34328.1|34323.3|34325.6|34320.8|34329.6|34324.8|34319.6|34314.8|103
1645425900000|2022-02-21 06:45:00|34326.1|34321.3|34353.6|34348.8|34360.6|34355.8|34326.1|34321.3|348
1645426200000|2022-02-21 06:50:00|34352.1|34347.3|34360.6|34355.8|34362.6|34357.8|34344.6|34339.8|291
1645426500000|2022-02-21 06:55:00|34360.1|34355.3|34347.1|34342.3|34360.6|34355.8|34344.1|34339.3|141
1645426800000|2022-02-21 07:00:00|34346.5|34342.9|34352.5|34348.9|34369|34365.4|34339|34335.4|437
1645427100000|2022-02-21 07:05:00|34354|34350.4|34398.5|34394.9|34403|34399.4|34348|34344.4|659
1645427400000|2022-02-21 07:10:00|34398|34394.4|34389|34385.4|34402|34398.4|34368|34364.4|541
1645427700000|2022-02-21 07:15:00|34388.5|34384.9|34420|34416.4|34421|34417.4|34366.5|34362.9|1187
1645428000000|2022-02-21 07:20:00|34420.5|34416.9|34388|34384.4|34422|34418.4|34382|34378.4|629
1645428300000|2022-02-21 07:25:00|34387.5|34383.9|34379|34375.4|34390|34386.4|34362.5|34358.9|521
1645428600000|2022-02-21 07:30:00|34379.5|34375.9|34361.5|34357.9|34404|34400.4|34355.5|34351.9|1036
1645428900000|2022-02-21 07:35:00|34362|34358.4|34358|34354.4|34371|34367.4|34355|34351.4|386
1645429200000|2022-02-21 07:40:00|34358.5|34354.9|34368|34364.4|34372|34368.4|34358|34354.4|278
1645429500000|2022-02-21 07:45:00|34368.5|34364.9|34365|34361.4|34395.5|34391.9|34362.5|34358.9|382
1645429800000|2022-02-21 07:50:00|34365.5|34361.9|34361|34357.4|34376.5|34372.9|34354|34350.4|300
1645430100000|2022-02-21 07:55:00|34360.5|34356.9|34357.5|34353.9|34390|34386.4|34354|34350.4|808
1645430400000|2022-02-21 08:00:00|34357|34353.4|34337|34333.4|34372|34368.4|34332|34328.4|1349
1645430700000|2022-02-21 08:05:00|34337.5|34333.9|34345|34341.4|34365.5|34361.9|34336.5|34332.9|561
1645431000000|2022-02-21 08:10:00|34345.5|34341.9|34337.5|34333.9|34354|34350.4|34330.5|34326.9|396
1645431300000|2022-02-21 08:15:00|34346|34342.4|34332|34328.4|34356|34352.4|34329.5|34325.9|537
1645431600000|2022-02-21 08:20:00|34332.5|34328.9|34328|34324.4|34353.5|34349.9|34327.5|34323.9|369
1645431900000|2022-02-21 08:25:00|34327.5|34323.9|34337|34333.4|34354|34350.4|34327.5|34323.9|383
1645432200000|2022-02-21 08:30:00|34337.5|34333.9|34347|34343.4|34364|34360.4|34336|34332.4|376
1645432500000|2022-02-21 08:35:00|34346.5|34342.9|34295|34291.4|34347|34343.4|34230|34226.4|2851
1645432800000|2022-02-21 08:40:00|34294.5|34290.9|34257.5|34253.9|34298.5|34294.9|34250.5|34246.9|692
1645433100000|2022-02-21 08:45:00|34257|34253.4|34270.5|34266.9|34280|34276.4|34254|34250.4|323
1645433400000|2022-02-21 08:50:00|34273.5|34269.9|34263|34259.4|34293|34289.4|34259.5|34255.9|298
1645433700000|2022-02-21 08:55:00|34262.5|34258.9|34264|34260.4|34276.5|34272.9|34252.5|34248.9|360
1645434000000|2022-02-21 09:00:00|34264.5|34260.9|34195|34191.4|34269|34265.4|34186.5|34182.9|669
1645434300000|2022-02-21 09:05:00|34195.5|34191.9|34164.5|34160.9|34195.5|34191.9|34162.5|34158.9|660
1645434600000|2022-02-21 09:10:00|34165|34161.4|34186|34182.4|34205|34201.4|34143.5|34139.9|897
1645434900000|2022-02-21 09:15:00|34185.5|34181.9|34162.5|34158.9|34186.5|34182.9|34148|34144.4|755
1645435200000|2022-02-21 09:20:00|34163|34159.4|34170|34166.4|34173|34169.4|34152|34148.4|375
1645435500000|2022-02-21 09:25:00|34170.5|34166.9|34196|34192.4|34209.5|34205.9|34166.5|34162.9|673
1645435800000|2022-02-21 09:30:00|34196.5|34192.9|34203|34199.4|34216.5|34212.9|34191|34187.4|258
1645436100000|2022-02-21 09:35:00|34203.5|34199.9|34184|34180.4|34207.5|34203.9|34182.5|34178.9|211
1645436400000|2022-02-21 09:40:00|34184.5|34180.9|34184.5|34180.9|34205|34201.4|34175.5|34171.9|307
1645436700000|2022-02-21 09:45:00|34185|34181.4|34170|34166.4|34189|34185.4|34163.5|34159.9|217
1645437000000|2022-02-21 09:50:00|34171.5|34167.9|34150.5|34146.9|34177|34173.4|34150.5|34146.9|280
1645437300000|2022-02-21 09:55:00|34150|34146.4|34139|34135.4|34158|34154.4|34129.5|34125.9|576
1645437600000|2022-02-21 10:00:00|34139.5|34135.9|34120.5|34116.9|34140|34136.4|34102|34098.4|350
1645437900000|2022-02-21 10:05:00|34121|34117.4|34137.5|34133.9|34161.5|34157.9|34119|34115.4|569
1645438200000|2022-02-21 10:10:00|34138|34134.4|34118.5|34114.9|34142.5|34138.9|34111|34107.4|248
1645438500000|2022-02-21 10:15:00|34119|34115.4|34110.5|34106.9|34125|34121.4|34107|34103.4|247
1645438800000|2022-02-21 10:20:00|34110|34106.4|34123.5|34119.9|34136.5|34132.9|34108|34104.4|215
1645439100000|2022-02-21 10:25:00|34123|34119.4|34092|34088.4|34123|34119.4|34090.5|34086.9|295
1645439400000|2022-02-21 10:30:00|34091|34087.4|34113.5|34109.9|34117.5|34113.9|34089.5|34085.9|289
1645439700000|2022-02-21 10:35:00|34113|34109.4|34122.5|34118.9|34123|34119.4|34109|34105.4|283
1645440000000|2022-02-21 10:40:00|34122|34118.4|34132.5|34128.9|34157|34153.4|34120|34116.4|470
1645440300000|2022-02-21 10:45:00|34132|34128.4|34107.5|34103.9|34132|34128.4|34107.5|34103.9|316
1645440600000|2022-02-21 10:50:00|34108|34104.4|34111.5|34107.9|34112|34108.4|34094|34090.4|336
1645440900000|2022-02-21 10:55:00|34111|34107.4|34113.5|34109.9|34127|34123.4|34101|34097.4|286
1645441200000|2022-02-21 11:00:00|34114|34110.4|34127|34123.4|34134.5|34130.9|34101|34097.4|249
1645441500000|2022-02-21 11:05:00|34127.5|34123.9|34097.5|34093.9|34127.5|34123.9|34094|34090.4|350
1645441800000|2022-02-21 11:10:00|34097|34093.4|34105|34101.4|34117.5|34113.9|34095|34091.4|292
1645442100000|2022-02-21 11:15:00|34105.5|34101.9|34095.5|34091.9|34117.5|34113.9|34066.5|34062.9|621
1645442400000|2022-02-21 11:20:00|34096|34092.4|34084.5|34080.9|34102.5|34098.9|34067|34063.4|334
1645442700000|2022-02-21 11:25:00|34085|34081.4|34050|34046.4|34095.5|34091.9|34048|34044.4|645
1645443000000|2022-02-21 11:30:00|34052.5|34048.9|34049.5|34045.9|34064.5|34060.9|34044|34040.4|309
1645443300000|2022-02-21 11:35:00|34050|34046.4|34050.5|34046.9|34065|34061.4|34046|34042.4|203
1645443600000|2022-02-21 11:40:00|34050|34046.4|33964.5|33960.9|34050.5|34046.9|33963.5|33959.9|1186
1645443900000|2022-02-21 11:45:00|33965|33961.4|33955|33951.4|33992|33988.4|33949|33945.4|1385
1645444200000|2022-02-21 11:50:00|33954.5|33950.9|34011.5|34007.9|34018.5|34014.9|33949|33945.4|760
1645444500000|2022-02-21 11:55:00|34011|34007.4|34031|34027.4|34038.5|34034.9|34010|34006.4|558
1645444800000|2022-02-21 12:00:00|34030.5|34026.9|34020.5|34016.9|34031.5|34027.9|34011.5|34007.9|245
1645445100000|2022-02-21 12:05:00|34021|34017.4|33992.5|33988.9|34027|34023.4|33992.5|33988.9|252
1645445400000|2022-02-21 12:10:00|33993|33989.4|34001.5|33997.9|34013|34009.4|33984|33980.4|264
1645445700000|2022-02-21 12:15:00|34001|33997.4|33940|33936.4|34002|33998.4|33940|33936.4|424
1645446000000|2022-02-21 12:20:00|33940.5|33936.9|33983.5|33979.9|33985|33981.4|33932.5|33928.9|643
1645446300000|2022-02-21 12:25:00|33983|33979.4|34007|34003.4|34008.5|34004.9|33975|33971.4|425
1645446600000|2022-02-21 12:30:00|34006.5|34002.9|33991.5|33987.9|34006.5|34002.9|33969|33965.4|371
1645446900000|2022-02-21 12:35:00|33992.5|33988.9|33989|33985.4|34000.5|33996.9|33980.5|33976.9|169
1645447200000|2022-02-21 12:40:00|33988.5|33984.9|33932.5|33928.9|33993|33989.4|33881.5|33877.9|1096
1645447500000|2022-02-21 12:45:00|33933|33929.4|33899|33895.4|33953.5|33949.9|33894.5|33890.9|918
1645447800000|2022-02-21 12:50:00|33899.5|33895.9|33921.5|33917.9|33931|33927.4|33869.5|33865.9|862
1645448100000|2022-02-21 12:55:00|33921|33917.4|33938|33934.4|33954|33950.4|33911|33907.4|551
1645448400000|2022-02-21 13:00:00|33938.5|33934.9|33939|33935.4|33966|33962.4|33933.5|33929.9|352
1645448700000|2022-02-21 13:05:00|33940|33936.4|33923|33919.4|33943|33939.4|33911.5|33907.9|248
1645449000000|2022-02-21 13:10:00|33923.5|33919.9|33911.5|33907.9|33934|33930.4|33898|33894.4|378
1645449300000|2022-02-21 13:15:00|33911|33907.4|33809.5|33805.9|33922|33918.4|33808.5|33804.9|1068
1645449600000|2022-02-21 13:20:00|33810|33806.4|33864|33860.4|33866.5|33862.9|33797.5|33793.9|1315
1645449900000|2022-02-21 13:25:00|33864.5|33860.9|33854|33850.4|33879|33875.4|33853|33849.4|583
1645450200000|2022-02-21 13:30:00|33853.5|33849.9|33831|33827.4|33857.5|33853.9|33813.5|33809.9|567
1645450500000|2022-02-21 13:35:00|33831.5|33827.9|33862|33858.4|33889.5|33885.9|33829.5|33825.9|901
1645450800000|2022-02-21 13:40:00|33864|33860.4|33882|33878.4|33901.5|33897.9|33857|33853.4|563
1645451100000|2022-02-21 13:45:00|33882.5|33878.9|33871.5|33867.9|33899.5|33895.9|33864.5|33860.9|746
1645451400000|2022-02-21 13:50:00|33872|33868.4|33849.5|33845.9|33890|33886.4|33836|33832.4|706
1645451700000|2022-02-21 13:55:00|33848.5|33844.9|33901.5|33897.9|33943|33939.4|33829.5|33825.9|3072
1645452000000|2022-02-21 14:00:00|33901|33897.4|33899.5|33895.9|33912.5|33908.9|33864.5|33860.9|960
1645452300000|2022-02-21 14:05:00|33899|33895.4|33922.5|33918.9|33936.5|33932.9|33885|33881.4|1046
1645452600000|2022-02-21 14:10:00|33922|33918.4|33936.5|33932.9|33940|33936.4|33892|33888.4|1129
1645452900000|2022-02-21 14:15:00|33936|33932.4|33961|33957.4|33975.5|33971.9|33926|33922.4|1659
1645453200000|2022-02-21 14:20:00|33962|33958.4|34025|34021.4|34027.5|34023.9|33961|33957.4|2294
1645453500000|2022-02-21 14:25:00|34024.5|34020.9|33989|33985.4|34029.5|34025.9|33986.5|33982.9|1104
1645453800000|2022-02-21 14:30:00|33988.4|33986|33995.9|33993.5|34016.4|34014|33986.9|33984.5|1640
1645454100000|2022-02-21 14:35:00|33994.4|33992|33941.4|33939|33998.4|33996|33933.9|33931.5|1840
1645454400000|2022-02-21 14:40:00|33941.9|33939.5|33918.4|33916|33947.9|33945.5|33904.9|33902.5|1278
1645454700000|2022-02-21 14:45:00|33918.9|33916.5|33905.9|33903.5|33935.4|33933|33904.9|33902.5|1178
1645455000000|2022-02-21 14:50:00|33906.4|33904|33916.4|33914|33940.4|33938|33891.4|33889|1655
1645455300000|2022-02-21 14:55:00|33916.9|33914.5|33906.9|33904.5|33921.4|33919|33895.4|33893|1067
1645455600000|2022-02-21 15:00:00|33907.4|33905|33924.4|33922|33930.9|33928.5|33889.4|33887|1306
1645455900000|2022-02-21 15:05:00|33924.9|33922.5|33949.4|33947|33960.4|33958|33918.9|33916.5|1367
1645456200000|2022-02-21 15:10:00|33948.9|33946.5|33956.9|33954.5|33967.4|33965|33942.4|33940|854
1645456500000|2022-02-21 15:15:00|33957.4|33955|34004.4|34002|34008.9|34006.5|33957.4|33955|1607
1645456800000|2022-02-21 15:20:00|34004.9|34002.5|33975.4|33973|34008.4|34006|33965.4|33963|892
1645457100000|2022-02-21 15:25:00|33976.4|33974|33983.9|33981.5|33997.4|33995|33941.9|33939.5|1331
1645457400000|2022-02-21 15:30:00|33984.4|33982|33983.4|33981|33996.4|33994|33976.9|33974.5|648
1645457700000|2022-02-21 15:35:00|33981.9|33979.5|33982.4|33980|33988.4|33986|33960.9|33958.5|681
1645458000000|2022-02-21 15:40:00|33981.9|33979.5|33976.4|33974|33989.4|33987|33974.4|33972|451
1645458300000|2022-02-21 15:45:00|33976.9|33974.5|33891.9|33889.5|33987.4|33985|33872.9|33870.5|1720
1645458600000|2022-02-21 15:50:00|33892.4|33890|33910.4|33908|33917.9|33915.5|33880.4|33878|734
1645458900000|2022-02-21 15:55:00|33911.4|33909|33917.4|33915|33922.4|33920|33903.4|33901|405
1645459200000|2022-02-21 16:00:00|33916.9|33914.5|33897.9|33895.5|33919.4|33917|33895.9|33893.5|619
1645459500000|2022-02-21 16:05:00|33898.4|33896|33912.4|33910|33925.9|33923.5|33891.4|33889|609
1645459800000|2022-02-21 16:10:00|33911.9|33909.5|33908.9|33906.5|33918.9|33916.5|33891.4|33889|682
1645460100000|2022-02-21 16:15:00|33907.9|33905.5|33878.4|33876|33910.4|33908|33872.4|33870|1087
1645460400000|2022-02-21 16:20:00|33877.9|33875.5|33884.4|33882|33905.9|33903.5|33875.4|33873|703
1645460700000|2022-02-21 16:25:00|33884.9|33882.5|33847.4|33845|33892.9|33890.5|33842.9|33840.5|822
1645461000000|2022-02-21 16:30:00|33847.9|33845.5|33854.4|33852|33863.4|33861|33838.4|33836|764
1645461300000|2022-02-21 16:35:00|33854.9|33852.5|33872.4|33870|33879.9|33877.5|33849.9|33847.5|700
1645461600000|2022-02-21 16:40:00|33872.9|33870.5|33869.4|33867|33877.4|33875|33856.4|33854|323
1645461900000|2022-02-21 16:45:00|33868.9|33866.5|33881.4|33879|33889.4|33887|33868.4|33866|427
1645462200000|2022-02-21 16:50:00|33880.9|33878.5|33861.4|33859|33881.9|33879.5|33855.9|33853.5|456
1645462500000|2022-02-21 16:55:00|33861.9|33859.5|33830.9|33828.5|33863.4|33861|33791.4|33789|1337
1645462800000|2022-02-21 17:00:00|33831.4|33829|33835.4|33833|33854.4|33852|33826.4|33824|481
1645463100000|2022-02-21 17:05:00|33835.9|33833.5|33814.4|33812|33837.9|33835.5|33807.4|33805|393
1645463400000|2022-02-21 17:10:00|33813.9|33811.5|33830.4|33828|33837.9|33835.5|33803.4|33801|430
1645463700000|2022-02-21 17:15:00|33830.9|33828.5|33844.9|33842.5|33847.4|33845|33818.9|33816.5|282
1645464000000|2022-02-21 17:20:00|33845.4|33843|33801.4|33799|33857.4|33855|33788.9|33786.5|1638
1645464300000|2022-02-21 17:25:00|33800.9|33798.5|33782.9|33780.5|33813.9|33811.5|33776.9|33774.5|939
1645464600000|2022-02-21 17:30:00|33783.4|33781|33816.9|33814.5|33829.9|33827.5|33783.4|33781|580
1645464900000|2022-02-21 17:35:00|33816.4|33814|33805.4|33803|33818.9|33816.5|33799.4|33797|285
1645465200000|2022-02-21 17:40:00|33804.9|33802.5|33785.9|33783.5|33807.9|33805.5|33781.4|33779|405
1645465500000|2022-02-21 17:45:00|33786.4|33784|33795.4|33793|33807.9|33805.5|33776.4|33774|773
1645465800000|2022-02-21 17:50:00|33790.9|33788.5|33799.9|33797.5|33803.9|33801.5|33790.4|33788|293
1645466100000|2022-02-21 17:55:00|33798.4|33796|33770.9|33768.5|33799.4|33797|33745.9|33743.5|946
1645466400000|2022-02-21 18:00:00|33757.2|33747.4|33657.8|33648|33863.5|33853.7|33622.2|33612.4|0
1645466700000|2022-02-21 18:05:00|33656.7|33646.9|33747.1|33737.3|33754.3|33744.5|33654.6|33644.8|0
1645467000000|2022-02-21 18:10:00|33745.6|33735.8|33700.4|33690.6|33745.6|33735.8|33687.1|33677.3|0
1645467300000|2022-02-21 18:15:00|33702.4|33692.6|33694.1|33684.3|33721|33711.2|33694.1|33684.3|0
1645467600000|2022-02-21 18:20:00|33694|33684.2|33646.2|33636.4|33696.4|33686.6|33646.2|33636.4|0
1645467900000|2022-02-21 18:25:00|33646.4|33636.6|33577.2|33567.4|33646.4|33636.6|33559.4|33549.6|0
1645468200000|2022-02-21 18:30:00|33576.9|33567.1|33606.1|33596.3|33606.8|33597|33560.5|33550.7|0
1645468500000|2022-02-21 18:35:00|33606.2|33596.4|33754.5|33744.7|33763.7|33753.9|33599.2|33589.4|0
1645468800000|2022-02-21 18:40:00|33754.7|33744.9|33621.3|33611.5|33771.2|33761.4|33615.5|33605.7|0
1645469100000|2022-02-21 18:45:00|33618.2|33608.4|33570.2|33560.4|33619.7|33609.9|33570.2|33560.4|0
1645469400000|2022-02-21 18:50:00|33578|33568.2|33552|33542.2|33584.8|33575|33528.2|33518.4|0
1645469700000|2022-02-21 18:55:00|33553.6|33543.8|33601.6|33591.8|33613.9|33604.1|33551.9|33542.1|0
1645470000000|2022-02-21 19:00:00|33589.2|33579.4|33627.7|33617.9|33651.9|33642.1|33585.5|33575.7|0
1645470300000|2022-02-21 19:05:00|33624.6|33614.8|33587.4|33577.6|33624.6|33614.8|33545.1|33535.3|0
1645470600000|2022-02-21 19:10:00|33588.9|33579.1|33554|33544.2|33611.7|33601.9|33552.5|33542.7|0
1645470900000|2022-02-21 19:15:00|33550.9|33541.1|33509.2|33499.4|33561.8|33552|33471.4|33461.6|0
1645471200000|2022-02-21 19:20:00|33510.7|33500.9|33517.9|33508.1|33568.2|33558.4|33502.8|33493|0
1645471500000|2022-02-21 19:25:00|33521|33511.2|33542.5|33532.7|33542.6|33532.8|33473.2|33463.4|0
1645471800000|2022-02-21 19:30:00|33542.7|33532.9|33476.9|33467.1|33568.6|33558.8|33470.6|33460.8|0
1645472100000|2022-02-21 19:35:00|33478.4|33468.6|33559.9|33550.1|33583.4|33573.6|33466.1|33456.3|0
1645472400000|2022-02-21 19:40:00|33561.4|33551.6|33570.1|33560.3|33609.6|33599.8|33542.7|33532.9|0
1645472700000|2022-02-21 19:45:00|33567|33557.2|33595|33585.2|33625.3|33615.5|33565.2|33555.4|0
1645473000000|2022-02-21 19:50:00|33593.5|33583.7|33549.5|33539.7|33598|33588.2|33491.5|33481.7|0
1645473300000|2022-02-21 19:55:00|33551.1|33541.3|33587.5|33577.7|33587.5|33577.7|33545.4|33535.6|0
1645473600000|2022-02-21 20:00:00|33587.4|33577.6|33556.3|33546.5|33588.3|33578.5|33541.2|33531.4|0
1645473900000|2022-02-21 20:05:00|33554.7|33544.9|33522|33512.2|33558.8|33549|33519.9|33510.1|0
1645474200000|2022-02-21 20:10:00|33521.9|33512.1|33517.9|33508.1|33530.8|33521|33506.7|33496.9|0
1645474500000|2022-02-21 20:15:00|33517.8|33508|33538.9|33529.1|33538.9|33529.1|33494.2|33484.4|0
1645474800000|2022-02-21 20:20:00|33535.7|33525.9|33492.1|33482.3|33543.6|33533.8|33491.5|33481.7|0
1645475100000|2022-02-21 20:25:00|33495.2|33485.4|33517.8|33508|33539.5|33529.7|33481.4|33471.6|0
1645475400000|2022-02-21 20:30:00|33516.2|33506.4|33522.4|33512.6|33566.2|33556.4|33508.1|33498.3|0
1645475700000|2022-02-21 20:35:00|33528.6|33518.8|33519.5|33509.7|33568.8|33559|33518.8|33509|0
1645476000000|2022-02-21 20:40:00|33521|33511.2|33517.9|33508.1|33533.5|33523.7|33512.1|33502.3|0
1645476300000|2022-02-21 20:45:00|33519.5|33509.7|33496.3|33486.5|33530.9|33521.1|33476.6|33466.8|0
1645476600000|2022-02-21 20:50:00|33496.2|33486.4|33537.1|33527.3|33540.6|33530.8|33494|33484.2|0
1645476900000|2022-02-21 20:55:00|33538.6|33528.8|33548.4|33538.6|33572.4|33562.6|33538.6|33528.8|0
1645477200000|2022-02-21 21:00:00|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|0
1645484400000|2022-02-21 23:00:00|33623.6|33618.8|33581.1|33576.3|33692.1|33687.3|33566.6|33561.8|1717
1645484700000|2022-02-21 23:05:00|33580.6|33575.8|33638.1|33633.3|33660.1|33655.3|33575.6|33570.8|973
1645485000000|2022-02-21 23:10:00|33637.6|33632.8|33584.6|33579.8|33637.6|33632.8|33575.1|33570.3|452
1645485300000|2022-02-21 23:15:00|33584.1|33579.3|33586.6|33581.8|33627.6|33622.8|33578.6|33573.8|372
1645485600000|2022-02-21 23:20:00|33587.1|33582.3|33508.6|33503.8|33600.6|33595.8|33487.6|33482.8|1268
1645485900000|2022-02-21 23:25:00|33508.1|33503.3|33507.1|33502.3|33541.1|33536.3|33486.1|33481.3|601
1645486200000|2022-02-21 23:30:00|33508.1|33503.3|33578.1|33573.3|33610.6|33605.8|33480.6|33475.8|1045
1645486500000|2022-02-21 23:35:00|33578.6|33573.8|33586.1|33581.3|33598.1|33593.3|33561.6|33556.8|385
1645486800000|2022-02-21 23:40:00|33585.6|33580.8|33555.1|33550.3|33598.1|33593.3|33550.1|33545.3|384
1645487100000|2022-02-21 23:45:00|33555.6|33550.8|33622.1|33617.3|33629.1|33624.3|33550.6|33545.8|626
1645487400000|2022-02-21 23:50:00|33622.6|33617.8|33612.1|33607.3|33631.1|33626.3|33596.6|33591.8|443
1645487700000|2022-02-21 23:55:00|33611.6|33606.8|33629.1|33624.3|33657.1|33652.3|33602.6|33597.8|644
1645488000000|2022-02-22 00:00:00|33629.6|33624.8|33611.6|33606.8|33642.1|33637.3|33592.6|33587.8|653
1645488300000|2022-02-22 00:05:00|33612.1|33607.3|33597.6|33592.8|33640.1|33635.3|33569.6|33564.8|820
1645488600000|2022-02-22 00:10:00|33597.1|33592.3|33585.1|33580.3|33621.1|33616.3|33582.6|33577.8|370
1645488900000|2022-02-22 00:15:00|33584.6|33579.8|33628.1|33623.3|33635.6|33630.8|33568.6|33563.8|726
1645489200000|2022-02-22 00:20:00|33627.6|33622.8|33633.6|33628.8|33659.6|33654.8|33609.6|33604.8|732
1645489500000|2022-02-22 00:25:00|33634.1|33629.3|33644.6|33639.8|33662.6|33657.8|33620.1|33615.3|543
1645489800000|2022-02-22 00:30:00|33645.1|33640.3|33643.6|33638.8|33683.1|33678.3|33640.6|33635.8|703
1645490100000|2022-02-22 00:35:00|33643.1|33638.3|33664.1|33659.3|33675.6|33670.8|33633.6|33628.8|500
1645490400000|2022-02-22 00:40:00|33664.6|33659.8|33668.6|33663.8|33677.1|33672.3|33646.1|33641.3|431
1645490700000|2022-02-22 00:45:00|33668.1|33663.3|33725.1|33720.3|33732.6|33727.8|33653.1|33648.3|857
1645491000000|2022-02-22 00:50:00|33724.6|33719.8|33694.6|33689.8|33729.1|33724.3|33694.1|33689.3|272
1645491300000|2022-02-22 00:55:00|33695.6|33690.8|33684.6|33679.8|33696.6|33691.8|33678.6|33673.8|313
1645491600000|2022-02-22 01:00:00|33682.6|33677.8|33653.6|33648.8|33694.6|33689.8|33651.6|33646.8|480
1645491900000|2022-02-22 01:05:00|33654.1|33649.3|33666.6|33661.8|33688.1|33683.3|33635.6|33630.8|552
1645492200000|2022-02-22 01:10:00|33669.1|33664.3|33625.6|33620.8|33670.6|33665.8|33623.1|33618.3|481
1645492500000|2022-02-22 01:15:00|33626.1|33621.3|33622.1|33617.3|33631.6|33626.8|33594.6|33589.8|752
1645492800000|2022-02-22 01:20:00|33623.1|33618.3|33612.6|33607.8|33625.1|33620.3|33604.1|33599.3|195
1645493100000|2022-02-22 01:25:00|33613.1|33608.3|33617.1|33612.3|33651.1|33646.3|33607.6|33602.8|413
1645493400000|2022-02-22 01:30:00|33616.6|33611.8|33624.6|33619.8|33633.6|33628.8|33593.6|33588.8|244
1645493700000|2022-02-22 01:35:00|33625.1|33620.3|33677.6|33672.8|33680.1|33675.3|33612.6|33607.8|535
1645494000000|2022-02-22 01:40:00|33677.1|33672.3|33643.6|33638.8|33678.6|33673.8|33641.6|33636.8|264
1645494300000|2022-02-22 01:45:00|33643.1|33638.3|33609.1|33604.3|33649.6|33644.8|33602.6|33597.8|355
1645494600000|2022-02-22 01:50:00|33608.6|33603.8|33591.1|33586.3|33623.6|33618.8|33589.6|33584.8|299
1645494900000|2022-02-22 01:55:00|33591.6|33586.8|33598.1|33593.3|33622.6|33617.8|33589.1|33584.3|246
1645495200000|2022-02-22 02:00:00|33597.6|33592.8|33611.1|33606.3|33617.6|33612.8|33559.1|33554.3|793
1645495500000|2022-02-22 02:05:00|33610.6|33605.8|33639.6|33634.8|33643.1|33638.3|33608.1|33603.3|509
1645495800000|2022-02-22 02:10:00|33639.1|33634.3|33630.1|33625.3|33647.6|33642.8|33619.6|33614.8|227
1645496100000|2022-02-22 02:15:00|33629.6|33624.8|33627.1|33622.3|33635.6|33630.8|33619.1|33614.3|174
1645496400000|2022-02-22 02:20:00|33626.6|33621.8|33611.6|33606.8|33636.1|33631.3|33605.6|33600.8|204
1645496700000|2022-02-22 02:25:00|33611.1|33606.3|33589.1|33584.3|33616.6|33611.8|33586.6|33581.8|187
1645497000000|2022-02-22 02:30:00|33588.6|33583.8|33589.1|33584.3|33598.1|33593.3|33575.1|33570.3|555
1645497300000|2022-02-22 02:35:00|33589.6|33584.8|33584.6|33579.8|33597.1|33592.3|33560.1|33555.3|394
1645497600000|2022-02-22 02:40:00|33585.1|33580.3|33588.1|33583.3|33602.1|33597.3|33575.6|33570.8|145
1645497900000|2022-02-22 02:45:00|33588.6|33583.8|33598.1|33593.3|33611.6|33606.8|33587.1|33582.3|121
1645498200000|2022-02-22 02:50:00|33598.6|33593.8|33573.6|33568.8|33599.6|33594.8|33561.1|33556.3|287
1645498500000|2022-02-22 02:55:00|33574.1|33569.3|33587.6|33582.8|33593.6|33588.8|33566.1|33561.3|195
1645498800000|2022-02-22 03:00:00|33588.1|33583.3|33551.6|33546.8|33595.1|33590.3|33550.6|33545.8|381
1645499100000|2022-02-22 03:05:00|33552.1|33547.3|33563.1|33558.3|33570.6|33565.8|33551.6|33546.8|265
1645499400000|2022-02-22 03:10:00|33563.6|33558.8|33556.1|33551.3|33568.6|33563.8|33556.1|33551.3|226
1645499700000|2022-02-22 03:15:00|33555.6|33550.8|33557.1|33552.3|33571.6|33566.8|33550.6|33545.8|300
1645500000000|2022-02-22 03:20:00|33556.6|33551.8|33568.6|33563.8|33580.1|33575.3|33548.6|33543.8|368
1645500300000|2022-02-22 03:25:00|33572.1|33567.3|33545.1|33540.3|33574.1|33569.3|33535.1|33530.3|341
1645500600000|2022-02-22 03:30:00|33545.6|33540.8|33523.6|33518.8|33545.6|33540.8|33519.6|33514.8|460
1645500900000|2022-02-22 03:35:00|33524.1|33519.3|33532.6|33527.8|33532.6|33527.8|33517.1|33512.3|223
1645501200000|2022-02-22 03:40:00|33533.6|33528.8|33543.6|33538.8|33548.6|33543.8|33528.1|33523.3|421
1645501500000|2022-02-22 03:45:00|33543.1|33538.3|33541.6|33536.8|33547.6|33542.8|33536.6|33531.8|135
1645501800000|2022-02-22 03:50:00|33541.1|33536.3|33547.6|33542.8|33554.1|33549.3|33538.6|33533.8|178
1645502100000|2022-02-22 03:55:00|33547.1|33542.3|33551.6|33546.8|33553.1|33548.3|33540.6|33535.8|98
1645502400000|2022-02-22 04:00:00|33551.1|33546.3|33589.1|33584.3|33605.6|33600.8|33551.1|33546.3|529
1645502700000|2022-02-22 04:05:00|33588.6|33583.8|33619.1|33614.3|33620.6|33615.8|33584.6|33579.8|200
1645503000000|2022-02-22 04:10:00|33618.6|33613.8|33608.6|33603.8|33623.6|33618.8|33599.6|33594.8|164
1645503300000|2022-02-22 04:15:00|33609.1|33604.3|33612.6|33607.8|33620.6|33615.8|33606.6|33601.8|172
1645503600000|2022-02-22 04:20:00|33612.1|33607.3|33619.1|33614.3|33624.1|33619.3|33611.6|33606.8|69
1645503900000|2022-02-22 04:25:00|33619.6|33614.8|33636.1|33631.3|33644.6|33639.8|33617.6|33612.8|250
1645504200000|2022-02-22 04:30:00|33637.1|33632.3|33637.1|33632.3|33640.6|33635.8|33629.1|33624.3|100
1645504500000|2022-02-22 04:35:00|33636.6|33631.8|33619.1|33614.3|33638.6|33633.8|33617.6|33612.8|115
1645504800000|2022-02-22 04:40:00|33618.6|33613.8|33617.1|33612.3|33627.1|33622.3|33614.1|33609.3|186
1645505100000|2022-02-22 04:45:00|33617.6|33612.8|33619.6|33614.8|33626.6|33621.8|33614.6|33609.8|118
1645505400000|2022-02-22 04:50:00|33619.1|33614.3|33625.6|33620.8|33632.6|33627.8|33618.1|33613.3|80
1645505700000|2022-02-22 04:55:00|33626.1|33621.3|33630.1|33625.3|33634.6|33629.8|33621.6|33616.8|80
1645506000000|2022-02-22 05:00:00|33631.1|33626.3|33640.6|33635.8|33654.1|33649.3|33624.6|33619.8|391
1645506300000|2022-02-22 05:05:00|33641.1|33636.3|33652.6|33647.8|33671.6|33666.8|33637.6|33632.8|245
1645506600000|2022-02-22 05:10:00|33653.1|33648.3|33629.6|33624.8|33654.6|33649.8|33628.6|33623.8|111
1645506900000|2022-02-22 05:15:00|33630.1|33625.3|33645.6|33640.8|33646.6|33641.8|33628.6|33623.8|101
1645507200000|2022-02-22 05:20:00|33645.1|33640.3|33663.6|33658.8|33668.1|33663.3|33637.1|33632.3|83
1645507500000|2022-02-22 05:25:00|33664.1|33659.3|33680.6|33675.8|33691.1|33686.3|33660.6|33655.8|426
1645507800000|2022-02-22 05:30:00|33680.1|33675.3|33675.1|33670.3|33687.6|33682.8|33667.6|33662.8|237
1645508100000|2022-02-22 05:35:00|33676.1|33671.3|33675.1|33670.3|33679.6|33674.8|33669.6|33664.8|120
1645508400000|2022-02-22 05:40:00|33675.6|33670.8|33665.6|33660.8|33677.6|33672.8|33642.1|33637.3|497
1645508700000|2022-02-22 05:45:00|33666.6|33661.8|33656.6|33651.8|33670.6|33665.8|33650.6|33645.8|176
1645509000000|2022-02-22 05:50:00|33657.6|33652.8|33657.6|33652.8|33660.6|33655.8|33640.1|33635.3|273
1645509300000|2022-02-22 05:55:00|33657.1|33652.3|33660.1|33655.3|33666.1|33661.3|33654.1|33649.3|107
1645509600000|2022-02-22 06:00:00|33659.6|33654.8|33598.6|33593.8|33659.6|33654.8|33594.1|33589.3|777
1645509900000|2022-02-22 06:05:00|33601.1|33596.3|33580.1|33575.3|33613.1|33608.3|33576.6|33571.8|457
1645510200000|2022-02-22 06:10:00|33580.6|33575.8|33621.6|33616.8|33627.6|33622.8|33580.1|33575.3|242
1645510500000|2022-02-22 06:15:00|33621.1|33616.3|33633.6|33628.8|33641.6|33636.8|33620.6|33615.8|182
1645510800000|2022-02-22 06:20:00|33633.1|33628.3|33657.6|33652.8|33665.6|33660.8|33633.1|33628.3|217
1645511100000|2022-02-22 06:25:00|33658.1|33653.3|33653.6|33648.8|33669.6|33664.8|33645.6|33640.8|294
1645511400000|2022-02-22 06:30:00|33654.1|33649.3|33690.6|33685.8|33694.1|33689.3|33651.1|33646.3|637
1645511700000|2022-02-22 06:35:00|33691.1|33686.3|33689.6|33684.8|33715.1|33710.3|33686.1|33681.3|555
1645512000000|2022-02-22 06:40:00|33690.1|33685.3|33673.6|33668.8|33696.6|33691.8|33672.6|33667.8|198
1645512300000|2022-02-22 06:45:00|33673.1|33668.3|33662.1|33657.3|33680.1|33675.3|33660.1|33655.3|192
1645512600000|2022-02-22 06:50:00|33662.6|33657.8|33624.6|33619.8|33662.6|33657.8|33594.6|33589.8|860
1645512900000|2022-02-22 06:55:00|33625.1|33620.3|33633.1|33628.3|33642.1|33637.3|33604.1|33599.3|284
1645513200000|2022-02-22 07:00:00|33632.5|33628.9|33631.5|33627.9|33679.5|33675.9|33612.5|33608.9|579
1645513500000|2022-02-22 07:05:00|33631|33627.4|33619.5|33615.9|33644.5|33640.9|33609.5|33605.9|404
1645513800000|2022-02-22 07:10:00|33619|33615.4|33591.5|33587.9|33632|33628.4|33591.5|33587.9|408
1645514100000|2022-02-22 07:15:00|33591|33587.4|33577.5|33573.9|33605|33601.4|33556.5|33552.9|802
1645514400000|2022-02-22 07:20:00|33578|33574.4|33583.5|33579.9|33633.5|33629.9|33578|33574.4|763
1645514700000|2022-02-22 07:25:00|33584|33580.4|33569|33565.4|33598|33594.4|33555.5|33551.9|545
1645515000000|2022-02-22 07:30:00|33568.5|33564.9|33560.5|33556.9|33587.5|33583.9|33549|33545.4|771
1645515300000|2022-02-22 07:35:00|33559.5|33555.9|33579.5|33575.9|33589.5|33585.9|33555|33551.4|546
1645515600000|2022-02-22 07:40:00|33580|33576.4|33568.5|33564.9|33618|33614.4|33563.5|33559.9|876
1645515900000|2022-02-22 07:45:00|33569|33565.4|33588.5|33584.9|33608.5|33604.9|33566.5|33562.9|406
1645516200000|2022-02-22 07:50:00|33585.5|33581.9|33621|33617.4|33641|33637.4|33568.5|33564.9|423
1645516500000|2022-02-22 07:55:00|33620.5|33616.9|33549.5|33545.9|33626|33622.4|33549.5|33545.9|622
1645516800000|2022-02-22 08:00:00|33550|33546.4|33586.5|33582.9|33606|33602.4|33533|33529.4|1155
1645517100000|2022-02-22 08:05:00|33587.5|33583.9|33591.5|33587.9|33621.5|33617.9|33564.5|33560.9|1027
1645517400000|2022-02-22 08:10:00|33591|33587.4|33679.5|33675.9|33696.5|33692.9|33588|33584.4|1268
1645517700000|2022-02-22 08:15:00|33680.5|33676.9|33673.5|33669.9|33701|33697.4|33620|33616.4|955
1645518000000|2022-02-22 08:20:00|33674|33670.4|33684|33680.4|33696|33692.4|33634.5|33630.9|789
1645518300000|2022-02-22 08:25:00|33683.5|33679.9|33693.5|33689.9|33719.5|33715.9|33660|33656.4|805
1645518600000|2022-02-22 08:30:00|33694|33690.4|33676.5|33672.9|33709|33705.4|33658.5|33654.9|926
1645518900000|2022-02-22 08:35:00|33676|33672.4|33694.5|33690.9|33702|33698.4|33665.5|33661.9|566
1645519200000|2022-02-22 08:40:00|33695|33691.4|33738.5|33734.9|33756|33752.4|33688|33684.4|785
1645519500000|2022-02-22 08:45:00|33738|33734.4|33737|33733.4|33754.5|33750.9|33703.5|33699.9|725
1645519800000|2022-02-22 08:50:00|33736.5|33732.9|33720.5|33716.9|33769|33765.4|33717.5|33713.9|1091
1645520100000|2022-02-22 08:55:00|33721|33717.4|33770|33766.4|33778.5|33774.9|33716.5|33712.9|664
1645520400000|2022-02-22 09:00:00|33770.5|33766.9|33741.5|33737.9|33786|33782.4|33735.5|33731.9|1278
1645520700000|2022-02-22 09:05:00|33740.5|33736.9|33763|33759.4|33765|33761.4|33704|33700.4|801
1645521000000|2022-02-22 09:10:00|33762.5|33758.9|33737|33733.4|33768.5|33764.9|33710.5|33706.9|718
1645521300000|2022-02-22 09:15:00|33737.5|33733.9|33775.5|33771.9|33776.5|33772.9|33716|33712.4|402
1645521600000|2022-02-22 09:20:00|33775|33771.4|33737.5|33733.9|33778|33774.4|33731.5|33727.9|651
1645521900000|2022-02-22 09:25:00|33738|33734.4|33756|33752.4|33770.5|33766.9|33736.5|33732.9|567
1645522200000|2022-02-22 09:30:00|33755.5|33751.9|33760|33756.4|33784|33780.4|33738.5|33734.9|816
1645522500000|2022-02-22 09:35:00|33758|33754.4|33765.5|33761.9|33777|33773.4|33752.5|33748.9|467
1645522800000|2022-02-22 09:40:00|33766|33762.4|33743.5|33739.9|33775|33771.4|33740|33736.4|409
1645523100000|2022-02-22 09:45:00|33744|33740.4|33732.5|33728.9|33752.5|33748.9|33727|33723.4|407
1645523400000|2022-02-22 09:50:00|33732|33728.4|33749.5|33745.9|33768.5|33764.9|33730.5|33726.9|424
1645523700000|2022-02-22 09:55:00|33749|33745.4|33715.5|33711.9|33759.5|33755.9|33698|33694.4|662
1645524000000|2022-02-22 10:00:00|33716.5|33712.9|33770.5|33766.9|33784|33780.4|33712|33708.4|564
1645524300000|2022-02-22 10:05:00|33771|33767.4|33782.5|33778.9|33791.5|33787.9|33761|33757.4|528
1645524600000|2022-02-22 10:10:00|33783|33779.4|33863.5|33859.9|33869.5|33865.9|33771.5|33767.9|1288
1645524900000|2022-02-22 10:15:00|33863|33859.4|33883.5|33879.9|33883.5|33879.9|33847|33843.4|1167
1645525200000|2022-02-22 10:20:00|33883|33879.4|33910|33906.4|33932|33928.4|33876|33872.4|1399
1645525500000|2022-02-22 10:25:00|33909.5|33905.9|33901.5|33897.9|33932.5|33928.9|33899|33895.4|984
1645525800000|2022-02-22 10:30:00|33902|33898.4|33882|33878.4|33909|33905.4|33870.5|33866.9|868
1645526100000|2022-02-22 10:35:00|33881.5|33877.9|34019.5|34015.9|34020|34016.4|33874|33870.4|1658
1645526400000|2022-02-22 10:40:00|34019|34015.4|34054.5|34050.9|34070|34066.4|34015.5|34011.9|1696
1645526700000|2022-02-22 10:45:00|34054|34050.4|34030.5|34026.9|34072|34068.4|34021|34017.4|1041
1645527000000|2022-02-22 10:50:00|34031|34027.4|34039.5|34035.9|34066.5|34062.9|34029.5|34025.9|881
1645527300000|2022-02-22 10:55:00|34040|34036.4|33993.5|33989.9|34049.5|34045.9|33985|33981.4|856
1645527600000|2022-02-22 11:00:00|33994|33990.4|34041|34037.4|34046|34042.4|33984.5|33980.9|1843
1645527900000|2022-02-22 11:05:00|34040.5|34036.9|34008|34004.4|34040.5|34036.9|33997.5|33993.9|851
1645528200000|2022-02-22 11:10:00|34008.5|34004.9|33996.5|33992.9|34022|34018.4|33988|33984.4|677
1645528500000|2022-02-22 11:15:00|33996|33992.4|34017|34013.4|34022|34018.4|33987.5|33983.9|563
1645528800000|2022-02-22 11:20:00|34019|34015.4|34003|33999.4|34039|34035.4|34001|33997.4|586
1645529100000|2022-02-22 11:25:00|34002.5|33998.9|33998.5|33994.9|34016|34012.4|33992.5|33988.9|460
1645529400000|2022-02-22 11:30:00|33999|33995.4|33978.5|33974.9|34008.5|34004.9|33946.5|33942.9|1039
1645529700000|2022-02-22 11:35:00|33978|33974.4|33931|33927.4|33986|33982.4|33929|33925.4|774
1645530000000|2022-02-22 11:40:00|33931.5|33927.9|33956.5|33952.9|33958.5|33954.9|33922.5|33918.9|698
1645530300000|2022-02-22 11:45:00|33957|33953.4|33962|33958.4|33976|33972.4|33941|33937.4|834
1645530600000|2022-02-22 11:50:00|33961.5|33957.9|33984.5|33980.9|34014.5|34010.9|33945|33941.4|1104
1645530900000|2022-02-22 11:55:00|33985|33981.4|33977.5|33973.9|33997.5|33993.9|33977|33973.4|210
1645531200000|2022-02-22 12:00:00|33979.5|33975.9|33959.5|33955.9|33979.5|33975.9|33932|33928.4|822
1645531500000|2022-02-22 12:05:00|33959|33955.4|33978.5|33974.9|33988.5|33984.9|33948.5|33944.9|450
1645531800000|2022-02-22 12:10:00|33976|33972.4|34008.5|34004.9|34033.5|34029.9|33970.5|33966.9|1083
1645532100000|2022-02-22 12:15:00|34009|34005.4|34077.5|34073.9|34078|34074.4|34004|34000.4|813
1645532400000|2022-02-22 12:20:00|34077|34073.4|34050|34046.4|34121|34117.4|34046.5|34042.9|1888
1645532700000|2022-02-22 12:25:00|34049.5|34045.9|34036.5|34032.9|34055|34051.4|34035|34031.4|498
1645533000000|2022-02-22 12:30:00|34036|34032.4|34046.5|34042.9|34051|34047.4|34008.5|34004.9|463
1645533300000|2022-02-22 12:35:00|34047|34043.4|34039.5|34035.9|34050.5|34046.9|33995.5|33991.9|860
1645533600000|2022-02-22 12:40:00|34040|34036.4|34038|34034.4|34041.5|34037.9|34010.5|34006.9|610
1645533900000|2022-02-22 12:45:00|34039|34035.4|34041|34037.4|34061.5|34057.9|34031|34027.4|367
1645534200000|2022-02-22 12:50:00|34040.5|34036.9|34049.5|34045.9|34069.5|34065.9|34038.5|34034.9|291
1645534500000|2022-02-22 12:55:00|34050|34046.4|34033.5|34029.9|34050.5|34046.9|34024.5|34020.9|522
1645534800000|2022-02-22 13:00:00|34034|34030.4|34009|34005.4|34044.5|34040.9|33991|33987.4|1160
1645535100000|2022-02-22 13:05:00|34011|34007.4|34026|34022.4|34034|34030.4|33997|33993.4|493
1645535400000|2022-02-22 13:10:00|34025.5|34021.9|33970.5|33966.9|34026.5|34022.9|33967|33963.4|569
1645535700000|2022-02-22 13:15:00|33971|33967.4|33986|33982.4|33997|33993.4|33961|33957.4|754
1645536000000|2022-02-22 13:20:00|33983.5|33979.9|33952.5|33948.9|33983.5|33979.9|33950|33946.4|549
1645536300000|2022-02-22 13:25:00|33952|33948.4|33921|33917.4|33964.5|33960.9|33920|33916.4|737
1645536600000|2022-02-22 13:30:00|33921.5|33917.9|33964.5|33960.9|33984.5|33980.9|33921.5|33917.9|1212
1645536900000|2022-02-22 13:35:00|33965.5|33961.9|33972.5|33968.9|33980.5|33976.9|33951.5|33947.9|792
1645537200000|2022-02-22 13:40:00|33972|33968.4|33998.5|33994.9|34007|34003.4|33972|33968.4|725
1645537500000|2022-02-22 13:45:00|33998|33994.4|33974.5|33970.9|34000.5|33996.9|33962.5|33958.9|388
1645537800000|2022-02-22 13:50:00|33974|33970.4|33962.5|33958.9|33986.5|33982.9|33959|33955.4|407
1645538100000|2022-02-22 13:55:00|33962|33958.4|33965.5|33961.9|33979.5|33975.9|33958.5|33954.9|361
1645538400000|2022-02-22 14:00:00|33966|33962.4|33970|33966.4|33989.5|33985.9|33951.5|33947.9|582
1645538700000|2022-02-22 14:05:00|33971|33967.4|33965|33961.4|33975.5|33971.9|33954|33950.4|274
1645539000000|2022-02-22 14:10:00|33965.5|33961.9|33951.5|33947.9|33981.5|33977.9|33948.5|33944.9|330
1645539300000|2022-02-22 14:15:00|33952|33948.4|33951.5|33947.9|33964|33960.4|33942|33938.4|540
1645539600000|2022-02-22 14:20:00|33952|33948.4|33935|33931.4|33954|33950.4|33929.5|33925.9|821
1645539900000|2022-02-22 14:25:00|33936.5|33932.9|33878|33874.4|33941.5|33937.9|33866|33862.4|2936
1645540200000|2022-02-22 14:30:00|33877.4|33875|33775.4|33773|33911.4|33909|33742.9|33740.5|10593
1645540500000|2022-02-22 14:35:00|33774.9|33772.5|33753.4|33751|33817.4|33815|33724.4|33722|6581
1645540800000|2022-02-22 14:40:00|33754.4|33752|33809.4|33807|33878.4|33876|33731.4|33729|4924
1645541100000|2022-02-22 14:45:00|33809.9|33807.5|33961.9|33959.5|33964.4|33962|33790.9|33788.5|5095
1645541400000|2022-02-22 14:50:00|33962.4|33960|34030.9|34028.5|34035.9|34033.5|33925.9|33923.5|5717
1645541700000|2022-02-22 14:55:00|34028.4|34026|33975.9|33973.5|34034.9|34032.5|33928.9|33926.5|3228
1645542000000|2022-02-22 15:00:00|33976.4|33974|33957.4|33955|33984.4|33982|33914.9|33912.5|2413
1645542300000|2022-02-22 15:05:00|33957.9|33955.5|33930.4|33928|33964.9|33962.5|33883.4|33881|2861
1645542600000|2022-02-22 15:10:00|33930.1|33927.7|33941.1|33938.7|33963.1|33960.7|33863.1|33860.7|3050
1645542900000|2022-02-22 15:15:00|33940.1|33937.7|33952.6|33950.2|33969.6|33967.2|33918.1|33915.7|1814
1645543200000|2022-02-22 15:20:00|33952.1|33949.7|33934.1|33931.7|33996.6|33994.2|33922.1|33919.7|2466
1645543500000|2022-02-22 15:25:00|33933.6|33931.2|34011.6|34009.2|34016.1|34013.7|33933.6|33931.2|2246
1645543800000|2022-02-22 15:30:00|34014.1|34011.7|33948.6|33946.2|34020.1|34017.7|33927.6|33925.2|2265
1645544100000|2022-02-22 15:35:00|33949.1|33946.7|33899.1|33896.7|33962.1|33959.7|33898.1|33895.7|1813
1645544400000|2022-02-22 15:40:00|33899.6|33897.2|33880.6|33878.2|33922.1|33919.7|33839.6|33837.2|2271
1645544700000|2022-02-22 15:45:00|33881.1|33878.7|33868.1|33865.7|33894.1|33891.7|33841.1|33838.7|1575
1645545000000|2022-02-22 15:50:00|33867.6|33865.2|33831.1|33828.7|33867.6|33865.2|33800.1|33797.7|1836
1645545300000|2022-02-22 15:55:00|33830.6|33828.2|33781.1|33778.7|33832.1|33829.7|33775.6|33773.2|1918
1645545600000|2022-02-22 16:00:00|33781.6|33779.2|33819.1|33816.7|33846.1|33843.7|33773.1|33770.7|2616
1645545900000|2022-02-22 16:05:00|33818.1|33815.7|33772.6|33770.2|33841.6|33839.2|33763.1|33760.7|2407
1645546200000|2022-02-22 16:10:00|33773.1|33770.7|33782.1|33779.7|33813.1|33810.7|33767.1|33764.7|1994
1645546500000|2022-02-22 16:15:00|33782.6|33780.2|33786.6|33784.2|33795.1|33792.7|33757.1|33754.7|1956
1645546800000|2022-02-22 16:20:00|33788.1|33785.7|33805.1|33802.7|33815.1|33812.7|33763.1|33760.7|1729
1645547100000|2022-02-22 16:25:00|33804.6|33802.2|33787.1|33784.7|33859.1|33856.7|33774.1|33771.7|4017
1645547400000|2022-02-22 16:30:00|33787.6|33785.2|33813.6|33811.2|33832.6|33830.2|33776.1|33773.7|2696
1645547700000|2022-02-22 16:35:00|33812.6|33810.2|33781.1|33778.7|33826.6|33824.2|33750.6|33748.2|2157
1645548000000|2022-02-22 16:40:00|33780.6|33778.2|33789.1|33786.7|33819.1|33816.7|33777.1|33774.7|1937
1645548300000|2022-02-22 16:45:00|33789.6|33787.2|33815.6|33813.2|33824.1|33821.7|33781.1|33778.7|1639
1645548600000|2022-02-22 16:50:00|33816.1|33813.7|33762.6|33760.2|33860.1|33857.7|33755.6|33753.2|2870
1645548900000|2022-02-22 16:55:00|33762.1|33759.7|33790.6|33788.2|33796.1|33793.7|33740.1|33737.7|2056
1645549200000|2022-02-22 17:00:00|33790.1|33787.7|33795.1|33792.7|33821.1|33818.7|33777.1|33774.7|1423
1645549500000|2022-02-22 17:05:00|33796.1|33793.7|33814.6|33812.2|33827.6|33825.2|33789.1|33786.7|1115
1645549800000|2022-02-22 17:10:00|33814.1|33811.7|33772.6|33770.2|33816.1|33813.7|33759.1|33756.7|924
1645550100000|2022-02-22 17:15:00|33773.1|33770.7|33741.1|33738.7|33774.1|33771.7|33734.6|33732.2|1070
1645550400000|2022-02-22 17:20:00|33741.6|33739.2|33738.1|33735.7|33776.6|33774.2|33733.6|33731.2|1133
1645550700000|2022-02-22 17:25:00|33738.6|33736.2|33736.1|33733.7|33762.1|33759.7|33722.6|33720.2|1154
1645551000000|2022-02-22 17:30:00|33735.6|33733.2|33684.1|33681.7|33737.6|33735.2|33684.1|33681.7|2082
1645551300000|2022-02-22 17:35:00|33684.6|33682.2|33712.6|33710.2|33732.1|33729.7|33684.1|33681.7|2403
1645551600000|2022-02-22 17:40:00|33712.1|33709.7|33688.6|33686.2|33714.1|33711.7|33672.6|33670.2|1537
1645551900000|2022-02-22 17:45:00|33688.1|33685.7|33625.6|33623.2|33699.1|33696.7|33610.6|33608.2|3064
1645552200000|2022-02-22 17:50:00|33625.1|33622.7|33619.1|33616.7|33672.6|33670.2|33619.1|33616.7|2318
1645552500000|2022-02-22 17:55:00|33619.6|33617.2|33626.1|33623.7|33645.1|33642.7|33608.1|33605.7|2072
1645552800000|2022-02-22 18:00:00|33626.6|33624.2|33618|33615.6|33646.6|33644.2|33587.6|33585.2|2744
1645553100000|2022-02-22 18:05:00|33618.5|33616.1|33646.5|33644.1|33661|33658.6|33616.5|33614.1|2048
1645553400000|2022-02-22 18:10:00|33646|33643.6|33628.5|33626.1|33672|33669.6|33627|33624.6|2053
1645553700000|2022-02-22 18:15:00|33628|33625.6|33563|33560.6|33630|33627.6|33534|33531.6|2838
1645554000000|2022-02-22 18:20:00|33562.5|33560.1|33587|33584.6|33609.5|33607.1|33558.5|33556.1|2204
1645554300000|2022-02-22 18:25:00|33585.5|33583.1|33577.5|33575.1|33599.5|33597.1|33572.5|33570.1|767
1645554600000|2022-02-22 18:30:00|33576.5|33574.1|33581|33578.6|33603|33600.6|33557.5|33555.1|1112
1645554900000|2022-02-22 18:35:00|33580.5|33578.1|33548.5|33546.1|33585.5|33583.1|33533|33530.6|1724
1645555200000|2022-02-22 18:40:00|33548|33545.6|33506.5|33504.1|33581.5|33579.1|33499.5|33497.1|2748
1645555500000|2022-02-22 18:45:00|33506|33503.6|33489.5|33487.1|33529.5|33527.1|33486.5|33484.1|1925
1645555800000|2022-02-22 18:50:00|33490|33487.6|33429.5|33427.1|33494.5|33492.1|33429.5|33427.1|2365
1645556100000|2022-02-22 18:55:00|33429|33426.6|33479.5|33477.1|33485.5|33483.1|33429|33426.6|1659
1645556400000|2022-02-22 19:00:00|33478|33475.6|33432|33429.6|33478.5|33476.1|33431|33428.6|2248
1645556700000|2022-02-22 19:05:00|33433|33430.6|33384.5|33382.1|33444.5|33442.1|33373.5|33371.1|3253
1645557000000|2022-02-22 19:10:00|33385|33382.6|33422|33419.6|33435.5|33433.1|33362|33359.6|2454
1645557300000|2022-02-22 19:15:00|33422.5|33420.1|33456.5|33454.1|33463.5|33461.1|33412|33409.6|2693
1645557600000|2022-02-22 19:20:00|33457|33454.6|33419.5|33417.1|33487.5|33485.1|33365.5|33363.1|3308
1645557900000|2022-02-22 19:25:00|33420.5|33418.1|33510.5|33508.1|33553|33550.6|33420.5|33418.1|5313
1645558200000|2022-02-22 19:30:00|33510|33507.6|33506.5|33504.1|33583.5|33581.1|33455.5|33453.1|3911
1645558500000|2022-02-22 19:35:00|33507.5|33505.1|33523.5|33521.1|33570|33567.6|33498|33495.6|2939
1645558800000|2022-02-22 19:40:00|33523|33520.6|33494|33491.6|33562.5|33560.1|33474.5|33472.1|2476
1645559100000|2022-02-22 19:45:00|33493.5|33491.1|33637.5|33635.1|33640.5|33638.1|33459|33456.6|3351
1645559400000|2022-02-22 19:50:00|33639|33636.6|33675|33672.6|33704|33701.6|33607.5|33605.1|4997
1645559700000|2022-02-22 19:55:00|33674.5|33672.1|33675.5|33673.1|33733|33730.6|33667.5|33665.1|2999
1645560000000|2022-02-22 20:00:00|33676.5|33674.1|33790.5|33788.1|33792.5|33790.1|33673|33670.6|3065
1645560300000|2022-02-22 20:05:00|33790|33787.6|33716.5|33714.1|33799|33796.6|33709.5|33707.1|3131
1645560600000|2022-02-22 20:10:00|33716|33713.6|33739.5|33737.1|33787|33784.6|33714.5|33712.1|2499
1645560900000|2022-02-22 20:15:00|33741.5|33739.1|33709.5|33707.1|33793.5|33791.1|33697|33694.6|2816
1645561200000|2022-02-22 20:20:00|33710.9|33708.5|33673.9|33671.5|33745.9|33743.5|33654.9|33652.5|1941
1645561500000|2022-02-22 20:25:00|33674.4|33672|33720.9|33718.5|33767.9|33765.5|33663.9|33661.5|1975
1645561800000|2022-02-22 20:30:00|33720.4|33718|33714.9|33712.5|33725.9|33723.5|33660.4|33658|2012
1645562100000|2022-02-22 20:35:00|33715.4|33713|33731.9|33729.5|33738.9|33736.5|33678.4|33676|1780
1645562400000|2022-02-22 20:40:00|33732.4|33730|33647.9|33645.5|33740.4|33738|33630.9|33628.5|2837
1645562700000|2022-02-22 20:45:00|33647.4|33645|33590.9|33588.5|33647.4|33645|33578.9|33576.5|3149
1645563000000|2022-02-22 20:50:00|33591.4|33589|33509.9|33507.5|33591.4|33589|33486.9|33484.5|5193
1645563300000|2022-02-22 20:55:00|33510.9|33508.5|33592.9|33590.5|33607.9|33605.5|33504.4|33502|5328
1645563600000|2022-02-22 21:00:00|33593.9|33591.5|33714.6|33709.8|33719.6|33714.8|33593.9|33589.8|2373
1645563900000|2022-02-22 21:05:00|33713.1|33708.3|33700.6|33695.8|33713.1|33708.3|33673.6|33668.8|1111
1645564200000|2022-02-22 21:10:00|33701.1|33696.3|33690.1|33685.3|33702.6|33697.8|33682.1|33677.3|606
1645564500000|2022-02-22 21:15:00|33692.1|33687.3|33691.1|33686.3|33701.6|33696.8|33686.6|33681.8|442
1645564800000|2022-02-22 21:20:00|33691.6|33686.8|33672.6|33667.8|33691.6|33686.8|33672.6|33667.8|365
1645565100000|2022-02-22 21:25:00|33673.1|33668.3|33676.6|33671.8|33682.6|33677.8|33668.1|33663.3|221
1645565400000|2022-02-22 21:30:00|33676.1|33671.3|33679.6|33674.8|33684.1|33679.3|33665.1|33660.3|431
1645565700000|2022-02-22 21:35:00|33680.1|33675.3|33697.6|33692.8|33699.6|33694.8|33672.1|33667.3|416
1645566000000|2022-02-22 21:40:00|33698.1|33693.3|33717.6|33712.8|33718.1|33713.3|33691.1|33686.3|356
1645566300000|2022-02-22 21:45:00|33718.1|33713.3|33714.6|33709.8|33719.1|33714.3|33709.6|33704.8|220
1645566600000|2022-02-22 21:50:00|33715.1|33710.3|33670.1|33665.3|33717.6|33712.8|33659.1|33654.3|767
1645566900000|2022-02-22 21:55:00|33670.6|33665.8|33669|33659.2|33680.6|33675.8|33660.6|33655.8|325
1645567200000|2022-02-22 22:00:00|33670.9|33661.1|33675|33665.2|33678.6|33668.8|33670.3|33660.5|0
1645567500000|2022-02-22 22:05:00|33674.2|33664.4|33659.5|33649.7|33674.2|33664.4|33657.8|33648|0
1645567800000|2022-02-22 22:10:00|33660.1|33650.3|33658.1|33648.3|33661.2|33651.4|33657.9|33648.1|0
1645568100000|2022-02-22 22:15:00|33658.6|33648.8|33660.7|33650.9|33663.1|33653.3|33658.6|33648.8|0
1645568400000|2022-02-22 22:20:00|33661|33651.2|33671.3|33661.5|33671.3|33661.5|33660.7|33650.9|0
1645568700000|2022-02-22 22:25:00|33671.4|33661.6|33682.2|33672.4|33682.2|33672.4|33669.7|33659.9|0
1645569000000|2022-02-22 22:30:00|33682.3|33672.5|33677.8|33668|33683.4|33673.6|33674.4|33664.6|0
1645569300000|2022-02-22 22:35:00|33679.5|33669.7|33680.6|33670.8|33685|33675.2|33678.5|33668.7|0
1645569600000|2022-02-22 22:40:00|33680.3|33670.5|33681.7|33671.9|33682.3|33672.5|33680.3|33670.5|0
1645569900000|2022-02-22 22:45:00|33681.8|33672|33682.5|33672.7|33683.2|33673.4|33679|33669.2|0
1645570200000|2022-02-22 22:50:00|33682.2|33672.4|33683.2|33673.4|33684.5|33674.7|33681.4|33671.6|0
1645570500000|2022-02-22 22:55:00|33682.6|33672.8|33677.9|33668.1|33683.3|33673.5|33676.5|33666.7|0
1645570800000|2022-02-22 23:00:00|33660.1|33655.3|33705.1|33700.3|33710.6|33705.8|33660.1|33655.3|548
1645571100000|2022-02-22 23:05:00|33707.6|33702.8|33707.6|33702.8|33711.1|33706.3|33699.6|33694.8|151
1645571400000|2022-02-22 23:10:00|33710.1|33705.3|33702.1|33697.3|33718.1|33713.3|33699.6|33694.8|136
1645571700000|2022-02-22 23:15:00|33703.6|33698.8|33712.6|33707.8|33715.1|33710.3|33692.1|33687.3|204
1645572000000|2022-02-22 23:20:00|33713.1|33708.3|33712.6|33707.8|33715.1|33710.3|33701.6|33696.8|134
1645572300000|2022-02-22 23:25:00|33712.1|33707.3|33741.6|33736.8|33757.6|33752.8|33708.6|33703.8|304
1645572600000|2022-02-22 23:30:00|33742.1|33737.3|33736.1|33731.3|33751.6|33746.8|33730.1|33725.3|415
1645572900000|2022-02-22 23:35:00|33735.6|33730.8|33725.6|33720.8|33739.6|33734.8|33723.1|33718.3|214
1645573200000|2022-02-22 23:40:00|33726.1|33721.3|33742.1|33737.3|33743.6|33738.8|33724.6|33719.8|220
1645573500000|2022-02-22 23:45:00|33741.6|33736.8|33757.6|33752.8|33762.1|33757.3|33741.6|33736.8|288
1645573800000|2022-02-22 23:50:00|33758.1|33753.3|33756.6|33751.8|33763.1|33758.3|33749.6|33744.8|174
1645574100000|2022-02-22 23:55:00|33758.6|33753.8|33750.1|33745.3|33763.6|33758.8|33745.6|33740.8|355
1645574400000|2022-02-23 00:00:00|33750.6|33745.8|33756.1|33751.3|33761.6|33756.8|33747.1|33742.3|267
1645574700000|2022-02-23 00:05:00|33756.6|33751.8|33748.1|33743.3|33761.6|33756.8|33746.1|33741.3|217
1645575000000|2022-02-23 00:10:00|33748.6|33743.8|33749.1|33744.3|33752.6|33747.8|33741.6|33736.8|216
1645575300000|2022-02-23 00:15:00|33748.6|33743.8|33750.6|33745.8|33759.1|33754.3|33742.1|33737.3|281
1645575600000|2022-02-23 00:20:00|33751.1|33746.3|33753.6|33748.8|33758.1|33753.3|33746.6|33741.8|159
1645575900000|2022-02-23 00:25:00|33754.1|33749.3|33750.6|33745.8|33762.1|33757.3|33749.1|33744.3|228
1645576200000|2022-02-23 00:30:00|33751.1|33746.3|33758.1|33753.3|33760.1|33755.3|33738.6|33733.8|163
1645576500000|2022-02-23 00:35:00|33757.6|33752.8|33746.6|33741.8|33757.6|33752.8|33740.6|33735.8|102
1645576800000|2022-02-23 00:40:00|33746.1|33741.3|33743.1|33738.3|33748.6|33743.8|33740.6|33735.8|67
1645577100000|2022-02-23 00:45:00|33743.6|33738.8|33748.1|33743.3|33752.1|33747.3|33742.6|33737.8|71
1645577400000|2022-02-23 00:50:00|33747.6|33742.8|33743.1|33738.3|33749.1|33744.3|33738.6|33733.8|64
1645577700000|2022-02-23 00:55:00|33743.6|33738.8|33752.1|33747.3|33753.6|33748.8|33743.1|33738.3|73
1645578000000|2022-02-23 01:00:00|33751.6|33746.8|33747.1|33742.3|33754.6|33749.8|33735.1|33730.3|213
1645578300000|2022-02-23 01:05:00|33747.6|33742.8|33753.6|33748.8|33756.1|33751.3|33742.6|33737.8|156
1645578600000|2022-02-23 01:10:00|33753.1|33748.3|33754.1|33749.3|33762.1|33757.3|33752.1|33747.3|125
1645578900000|2022-02-23 01:15:00|33753.6|33748.8|33766.1|33761.3|33766.1|33761.3|33751.6|33746.8|211
1645579200000|2022-02-23 01:20:00|33766.6|33761.8|33755.6|33750.8|33767.1|33762.3|33755.1|33750.3|164
1645579500000|2022-02-23 01:25:00|33756.1|33751.3|33747.1|33742.3|33759.1|33754.3|33745.1|33740.3|135
1645579800000|2022-02-23 01:30:00|33747.6|33742.8|33700.6|33695.8|33747.6|33742.8|33676.1|33671.3|618
1645580100000|2022-02-23 01:35:00|33700.1|33695.3|33727.1|33722.3|33727.6|33722.8|33699.6|33694.8|156
1645580400000|2022-02-23 01:40:00|33727.6|33722.8|33710.6|33705.8|33730.1|33725.3|33691.6|33686.8|314
1645580700000|2022-02-23 01:45:00|33710.1|33705.3|33695.6|33690.8|33712.6|33707.8|33692.6|33687.8|132
1645581000000|2022-02-23 01:50:00|33696.1|33691.3|33692.6|33687.8|33705.6|33700.8|33676.1|33671.3|177
1645581300000|2022-02-23 01:55:00|33693.1|33688.3|33726.1|33721.3|33731.6|33726.8|33692.1|33687.3|230
1645581600000|2022-02-23 02:00:00|33725.6|33720.8|33739.1|33734.3|33745.1|33740.3|33719.1|33714.3|163
1645581900000|2022-02-23 02:05:00|33738.6|33733.8|33730.1|33725.3|33744.6|33739.8|33724.1|33719.3|87
1645582200000|2022-02-23 02:10:00|33729.6|33724.8|33726.6|33721.8|33737.6|33732.8|33724.6|33719.8|79
1645582500000|2022-02-23 02:15:00|33727.1|33722.3|33722.1|33717.3|33727.1|33722.3|33711.6|33706.8|56
1645582800000|2022-02-23 02:20:00|33722.6|33717.8|33722.1|33717.3|33731.1|33726.3|33714.1|33709.3|90
1645583100000|2022-02-23 02:25:00|33721.6|33716.8|33697.1|33692.3|33725.1|33720.3|33691.1|33686.3|245
1645583400000|2022-02-23 02:30:00|33696.6|33691.8|33697.6|33692.8|33711.6|33706.8|33692.1|33687.3|170
1645583700000|2022-02-23 02:35:00|33698.6|33693.8|33685.6|33680.8|33702.6|33697.8|33682.6|33677.8|94
1645584000000|2022-02-23 02:40:00|33686.1|33681.3|33693.6|33688.8|33699.1|33694.3|33672.1|33667.3|212
1645584300000|2022-02-23 02:45:00|33693.1|33688.3|33680.1|33675.3|33693.6|33688.8|33672.1|33667.3|90
1645584600000|2022-02-23 02:50:00|33679.6|33674.8|33694.6|33689.8|33696.6|33691.8|33679.6|33674.8|78
1645584900000|2022-02-23 02:55:00|33694.1|33689.3|33689.6|33684.8|33701.1|33696.3|33686.6|33681.8|105
1645585200000|2022-02-23 03:00:00|33690.1|33685.3|33694.1|33689.3|33698.1|33693.3|33678.1|33673.3|96
1645585500000|2022-02-23 03:05:00|33693.6|33688.8|33683.6|33678.8|33697.1|33692.3|33681.1|33676.3|92
1645585800000|2022-02-23 03:10:00|33684.1|33679.3|33666.6|33661.8|33685.6|33680.8|33658.1|33653.3|130
1645586100000|2022-02-23 03:15:00|33667.1|33662.3|33686.1|33681.3|33692.1|33687.3|33666.1|33661.3|84
1645586400000|2022-02-23 03:20:00|33686.6|33681.8|33697.1|33692.3|33703.6|33698.8|33686.6|33681.8|114
1645586700000|2022-02-23 03:25:00|33697.6|33692.8|33710.1|33705.3|33713.6|33708.8|33693.6|33688.8|90
1645587000000|2022-02-23 03:30:00|33710.6|33705.8|33720.1|33715.3|33725.1|33720.3|33709.1|33704.3|165
1645587300000|2022-02-23 03:35:00|33719.6|33714.8|33707.6|33702.8|33723.1|33718.3|33705.1|33700.3|47
1645587600000|2022-02-23 03:40:00|33706.6|33701.8|33698.6|33693.8|33713.1|33708.3|33697.1|33692.3|79
1645587900000|2022-02-23 03:45:00|33699.1|33694.3|33705.1|33700.3|33710.1|33705.3|33697.1|33692.3|33
1645588200000|2022-02-23 03:50:00|33705.6|33700.8|33705.6|33700.8|33708.1|33703.3|33696.1|33691.3|34
1645588500000|2022-02-23 03:55:00|33706.1|33701.3|33723.6|33718.8|33728.1|33723.3|33705.6|33700.8|106
1645588800000|2022-02-23 04:00:00|33724.1|33719.3|33725.6|33720.8|33730.6|33725.8|33723.1|33718.3|98
1645589100000|2022-02-23 04:05:00|33725.1|33720.3|33723.1|33718.3|33727.1|33722.3|33722.6|33717.8|66
1645589400000|2022-02-23 04:10:00|33724.6|33719.8|33728.1|33723.3|33732.1|33727.3|33722.6|33717.8|138
1645589700000|2022-02-23 04:15:00|33728.6|33723.8|33732.1|33727.3|33733.1|33728.3|33725.1|33720.3|63
1645590000000|2022-02-23 04:20:00|33733.1|33728.3|33731.6|33726.8|33736.6|33731.8|33722.1|33717.3|93
1645590300000|2022-02-23 04:25:00|33732.1|33727.3|33718.6|33713.8|33732.1|33727.3|33713.1|33708.3|149
1645590600000|2022-02-23 04:30:00|33719.1|33714.3|33736.6|33731.8|33737.6|33732.8|33719.1|33714.3|76
1645590900000|2022-02-23 04:35:00|33737.6|33732.8|33734.6|33729.8|33738.1|33733.3|33728.1|33723.3|50
1645591200000|2022-02-23 04:40:00|33734.1|33729.3|33737.1|33732.3|33739.6|33734.8|33729.6|33724.8|57
1645591500000|2022-02-23 04:45:00|33737.6|33732.8|33752.1|33747.3|33753.1|33748.3|33736.1|33731.3|152
1645591800000|2022-02-23 04:50:00|33751.6|33746.8|33755.6|33750.8|33759.1|33754.3|33749.6|33744.8|125
1645592100000|2022-02-23 04:55:00|33756.1|33751.3|33754.1|33749.3|33759.1|33754.3|33753.6|33748.8|96
1645592400000|2022-02-23 05:00:00|33753.6|33748.8|33756.1|33751.3|33758.1|33753.3|33751.6|33746.8|153
1645592700000|2022-02-23 05:05:00|33755.6|33750.8|33760.1|33755.3|33760.6|33755.8|33754.1|33749.3|123
1645593000000|2022-02-23 05:10:00|33759.1|33754.3|33755.1|33750.3|33760.1|33755.3|33754.1|33749.3|80
1645593300000|2022-02-23 05:15:00|33754.6|33749.8|33750.6|33745.8|33757.6|33752.8|33750.1|33745.3|24
1645593600000|2022-02-23 05:20:00|33751.1|33746.3|33750.1|33745.3|33752.6|33747.8|33748.1|33743.3|37
1645593900000|2022-02-23 05:25:00|33750.6|33745.8|33754.6|33749.8|33757.6|33752.8|33742.6|33737.8|74
1645594200000|2022-02-23 05:30:00|33754.1|33749.3|33741.6|33736.8|33778.6|33773.8|33736.6|33731.8|466
1645594500000|2022-02-23 05:35:00|33742.1|33737.3|33732.1|33727.3|33743.6|33738.8|33730.1|33725.3|130
1645594800000|2022-02-23 05:40:00|33731.6|33726.8|33732.1|33727.3|33739.1|33734.3|33728.6|33723.8|86
1645595100000|2022-02-23 05:45:00|33733.1|33728.3|33737.1|33732.3|33739.1|33734.3|33727.6|33722.8|60
1645595400000|2022-02-23 05:50:00|33737.6|33732.8|33731.1|33726.3|33741.1|33736.3|33729.6|33724.8|66
1645595700000|2022-02-23 05:55:00|33730.6|33725.8|33735.6|33730.8|33741.6|33736.8|33729.1|33724.3|76
1645596000000|2022-02-23 06:00:00|33735.1|33730.3|33746.1|33741.3|33767.6|33762.8|33733.1|33728.3|357
1645596300000|2022-02-23 06:05:00|33745.6|33740.8|33747.1|33742.3|33756.1|33751.3|33742.6|33737.8|202
1645596600000|2022-02-23 06:10:00|33746.6|33741.8|33764.6|33759.8|33772.1|33767.3|33746.1|33741.3|184
1645596900000|2022-02-23 06:15:00|33765.1|33760.3|33762.1|33757.3|33769.1|33764.3|33758.6|33753.8|112
1645597200000|2022-02-23 06:20:00|33761.6|33756.8|33731.6|33726.8|33762.1|33757.3|33730.6|33725.8|191
1645597500000|2022-02-23 06:25:00|33732.1|33727.3|33733.6|33728.8|33738.6|33733.8|33724.1|33719.3|229
1645597800000|2022-02-23 06:30:00|33734.6|33729.8|33711.1|33706.3|33734.6|33729.8|33709.6|33704.8|285
1645598100000|2022-02-23 06:35:00|33710.6|33705.8|33717.6|33712.8|33724.1|33719.3|33710.1|33705.3|92
1645598400000|2022-02-23 06:40:00|33717.1|33712.3|33713.1|33708.3|33717.1|33712.3|33708.1|33703.3|49
1645598700000|2022-02-23 06:45:00|33713.6|33708.8|33731.6|33726.8|33731.6|33726.8|33712.1|33707.3|73
1645599000000|2022-02-23 06:50:00|33731.1|33726.3|33740.1|33735.3|33742.6|33737.8|33728.6|33723.8|110
1645599300000|2022-02-23 06:55:00|33739.6|33734.8|33700.6|33695.8|33739.6|33734.8|33699.1|33694.3|254
1645599600000|2022-02-23 07:00:00|33700|33696.4|33674|33670.4|33710|33706.4|33670.5|33666.9|332
1645599900000|2022-02-23 07:05:00|33673.5|33669.9|33689.5|33685.9|33691|33687.4|33663.5|33659.9|258
1645600200000|2022-02-23 07:10:00|33690|33686.4|33692.5|33688.9|33713|33709.4|33684.5|33680.9|315
1645600500000|2022-02-23 07:15:00|33692|33688.4|33698.5|33694.9|33705.5|33701.9|33679.5|33675.9|223
1645600800000|2022-02-23 07:20:00|33698|33694.4|33694.5|33690.9|33698|33694.4|33682.5|33678.9|142
1645601100000|2022-02-23 07:25:00|33695|33691.4|33710.5|33706.9|33729|33725.4|33694|33690.4|362
1645601400000|2022-02-23 07:30:00|33708.5|33704.9|33732|33728.4|33746|33742.4|33707.5|33703.9|344
1645601700000|2022-02-23 07:35:00|33733.5|33729.9|33755|33751.4|33756|33752.4|33724|33720.4|218
1645602000000|2022-02-23 07:40:00|33754.5|33750.9|33750.5|33746.9|33764.5|33760.9|33745|33741.4|314
1645602300000|2022-02-23 07:45:00|33751|33747.4|33735.5|33731.9|33752.5|33748.9|33728.5|33724.9|294
1645602600000|2022-02-23 07:50:00|33735|33731.4|33739.5|33735.9|33743.5|33739.9|33725|33721.4|306
1645602900000|2022-02-23 07:55:00|33740.5|33736.9|33741.5|33737.9|33749|33745.4|33724.5|33720.9|365
1645603200000|2022-02-23 08:00:00|33742|33738.4|33792.5|33788.9|33795.5|33791.9|33708.5|33704.9|1388
1645603500000|2022-02-23 08:05:00|33793|33789.4|33805|33801.4|33807|33803.4|33775.5|33771.9|1026
1645603800000|2022-02-23 08:10:00|33804.5|33800.9|33835.5|33831.9|33845|33841.4|33802|33798.4|1563
1645604100000|2022-02-23 08:15:00|33836|33832.4|33836.5|33832.9|33847.5|33843.9|33818|33814.4|816
1645604400000|2022-02-23 08:20:00|33837|33833.4|33838.5|33834.9|33843.5|33839.9|33815|33811.4|790
1645604700000|2022-02-23 08:25:00|33838|33834.4|33830.5|33826.9|33842|33838.4|33819|33815.4|514
1645605000000|2022-02-23 08:30:00|33831|33827.4|33838.5|33834.9|33840|33836.4|33794|33790.4|661
1645605300000|2022-02-23 08:35:00|33839|33835.4|33837.5|33833.9|33845|33841.4|33830.5|33826.9|591
1645605600000|2022-02-23 08:40:00|33837|33833.4|33831.5|33827.9|33841.5|33837.9|33828.5|33824.9|422
1645605900000|2022-02-23 08:45:00|33831|33827.4|33826.5|33822.9|33834.5|33830.9|33815.5|33811.9|481
1645606200000|2022-02-23 08:50:00|33827|33823.4|33820|33816.4|33854.5|33850.9|33811.5|33807.9|851
1645606500000|2022-02-23 08:55:00|33820.5|33816.9|33847.5|33843.9|33850|33846.4|33805|33801.4|372
1645606800000|2022-02-23 09:00:00|33852.5|33848.9|33852|33848.4|33854.5|33850.9|33834.5|33830.9|759
1645607100000|2022-02-23 09:05:00|33851.5|33847.9|33846|33842.4|33860|33856.4|33829.5|33825.9|1037
1645607400000|2022-02-23 09:10:00|33846.5|33842.9|33871.5|33867.9|33874|33870.4|33842.5|33838.9|777
1645607700000|2022-02-23 09:15:00|33873.5|33869.9|33879.5|33875.9|33886|33882.4|33865.5|33861.9|714
1645608000000|2022-02-23 09:20:00|33878|33874.4|33874.5|33870.9|33885.5|33881.9|33865.5|33861.9|906
1645608300000|2022-02-23 09:25:00|33876.5|33872.9|33870|33866.4|33884.5|33880.9|33848|33844.4|1109
1645608600000|2022-02-23 09:30:00|33871.5|33867.9|33878.5|33874.9|33896|33892.4|33866.5|33862.9|996
1645608900000|2022-02-23 09:35:00|33879|33875.4|33866.5|33862.9|33884|33880.4|33864|33860.4|365
1645609200000|2022-02-23 09:40:00|33867|33863.4|33879|33875.4|33891|33887.4|33864|33860.4|364
1645609500000|2022-02-23 09:45:00|33878.5|33874.9|33887.5|33883.9|33889|33885.4|33868.5|33864.9|318
1645609800000|2022-02-23 09:50:00|33888|33884.4|33854.5|33850.9|33893|33889.4|33851.5|33847.9|580
1645610100000|2022-02-23 09:55:00|33855|33851.4|33820.5|33816.9|33863|33859.4|33807.5|33803.9|1004
1645610400000|2022-02-23 10:00:00|33821|33817.4|33830.5|33826.9|33836|33832.4|33812.5|33808.9|480
1645610700000|2022-02-23 10:05:00|33830|33826.4|33792.5|33788.9|33835|33831.4|33790|33786.4|536
1645611000000|2022-02-23 10:10:00|33792|33788.4|33787.5|33783.9|33799|33795.4|33763|33759.4|596
1645611300000|2022-02-23 10:15:00|33787|33783.4|33804.5|33800.9|33805|33801.4|33777|33773.4|393
1645611600000|2022-02-23 10:20:00|33805|33801.4|33820.5|33816.9|33823|33819.4|33802.5|33798.9|428
1645611900000|2022-02-23 10:25:00|33821|33817.4|33820|33816.4|33830|33826.4|33812.5|33808.9|265
1645612200000|2022-02-23 10:30:00|33819.5|33815.9|33823.5|33819.9|33829|33825.4|33810|33806.4|209
1645612500000|2022-02-23 10:35:00|33823|33819.4|33816.5|33812.9|33824.5|33820.9|33809.5|33805.9|212
1645612800000|2022-02-23 10:40:00|33816|33812.4|33829|33825.4|33842|33838.4|33814.5|33810.9|344
1645613100000|2022-02-23 10:45:00|33828.5|33824.9|33769|33765.4|33830|33826.4|33765.5|33761.9|511
1645613400000|2022-02-23 10:50:00|33769.5|33765.9|33788.5|33784.9|33793|33789.4|33766.5|33762.9|264
1645613700000|2022-02-23 10:55:00|33788|33784.4|33812.5|33808.9|33813.5|33809.9|33785.5|33781.9|239
1645614000000|2022-02-23 11:00:00|33811.5|33807.9|33811.5|33807.9|33819.5|33815.9|33791.5|33787.9|326
1645614300000|2022-02-23 11:05:00|33811|33807.4|33813.5|33809.9|33821|33817.4|33792.5|33788.9|355
1645614600000|2022-02-23 11:10:00|33814|33810.4|33787.5|33783.9|33825.5|33821.9|33779|33775.4|253
1645614900000|2022-02-23 11:15:00|33788|33784.4|33771.5|33767.9|33798.5|33794.9|33769|33765.4|358
1645615200000|2022-02-23 11:20:00|33771|33767.4|33768.5|33764.9|33777.5|33773.9|33750|33746.4|518
1645615500000|2022-02-23 11:25:00|33769|33765.4|33775.5|33771.9|33782.5|33778.9|33762|33758.4|394
1645615800000|2022-02-23 11:30:00|33776|33772.4|33775.5|33771.9|33785|33781.4|33770|33766.4|336
1645616100000|2022-02-23 11:35:00|33776|33772.4|33754.5|33750.9|33786|33782.4|33747.5|33743.9|360
1645616400000|2022-02-23 11:40:00|33755|33751.4|33750.5|33746.9|33770.5|33766.9|33745.5|33741.9|189
1645616700000|2022-02-23 11:45:00|33750|33746.4|33731.5|33727.9|33757.5|33753.9|33729.5|33725.9|363
1645617000000|2022-02-23 11:50:00|33732|33728.4|33749.5|33745.9|33758|33754.4|33729|33725.4|551
1645617300000|2022-02-23 11:55:00|33749|33745.4|33707|33703.4|33755|33751.4|33695|33691.4|1331
1645617600000|2022-02-23 12:00:00|33710.5|33706.9|33729.5|33725.9|33737.5|33733.9|33703.5|33699.9|410
1645617900000|2022-02-23 12:05:00|33730|33726.4|33754.5|33750.9|33758.5|33754.9|33730|33726.4|440
1645618200000|2022-02-23 12:10:00|33754|33750.4|33766.5|33762.9|33772.5|33768.9|33745|33741.4|395
1645618500000|2022-02-23 12:15:00|33767|33763.4|33775.5|33771.9|33778.5|33774.9|33765|33761.4|256
1645618800000|2022-02-23 12:20:00|33776|33772.4|33780.5|33776.9|33782.5|33778.9|33767.5|33763.9|320
1645619100000|2022-02-23 12:25:00|33781|33777.4|33779|33775.4|33783.5|33779.9|33771.5|33767.9|306
1645619400000|2022-02-23 12:30:00|33779.5|33775.9|33795.5|33791.9|33800|33796.4|33771|33767.4|470
1645619700000|2022-02-23 12:35:00|33796|33792.4|33815|33811.4|33820|33816.4|33793.5|33789.9|362
1645620000000|2022-02-23 12:40:00|33814.5|33810.9|33810.5|33806.9|33822|33818.4|33809|33805.4|290
1645620300000|2022-02-23 12:45:00|33811|33807.4|33802.5|33798.9|33814.5|33810.9|33800.5|33796.9|314
1645620600000|2022-02-23 12:50:00|33803|33799.4|33826.5|33822.9|33829|33825.4|33801.5|33797.9|302
1645620900000|2022-02-23 12:55:00|33827|33823.4|33822.5|33818.9|33827.5|33823.9|33820|33816.4|239
1645621200000|2022-02-23 13:00:00|33823|33819.4|33829.5|33825.9|33836|33832.4|33814.5|33810.9|519
1645621500000|2022-02-23 13:05:00|33829|33825.4|33848.5|33844.9|33853.5|33849.9|33827.5|33823.9|637
1645621800000|2022-02-23 13:10:00|33848|33844.4|33834.5|33830.9|33851.5|33847.9|33830|33826.4|371
1645622100000|2022-02-23 13:15:00|33835|33831.4|33840|33836.4|33843.5|33839.9|33830.5|33826.9|384
1645622400000|2022-02-23 13:20:00|33839.5|33835.9|33806.5|33802.9|33845|33841.4|33801.5|33797.9|766
1645622700000|2022-02-23 13:25:00|33807|33803.4|33808.5|33804.9|33818.5|33814.9|33800.5|33796.9|308
1645623000000|2022-02-23 13:30:00|33809|33805.4|33774|33770.4|33817|33813.4|33771.5|33767.9|643
1645623300000|2022-02-23 13:35:00|33773.5|33769.9|33790.5|33786.9|33797.5|33793.9|33771|33767.4|577
1645623600000|2022-02-23 13:40:00|33792|33788.4|33794.5|33790.9|33801|33797.4|33781|33777.4|309
1645623900000|2022-02-23 13:45:00|33794|33790.4|33801.5|33797.9|33805|33801.4|33793|33789.4|230
1645624200000|2022-02-23 13:50:00|33801|33797.4|33823.5|33819.9|33824|33820.4|33790|33786.4|470
1645624500000|2022-02-23 13:55:00|33823|33819.4|33831.5|33827.9|33839.5|33835.9|33821|33817.4|350
1645624800000|2022-02-23 14:00:00|33831|33827.4|33829.5|33825.9|33839|33835.4|33818|33814.4|512
1645625100000|2022-02-23 14:05:00|33829|33825.4|33823.5|33819.9|33831|33827.4|33815|33811.4|176
1645625400000|2022-02-23 14:10:00|33823|33819.4|33827.5|33823.9|33831|33827.4|33818|33814.4|253
1645625700000|2022-02-23 14:15:00|33828|33824.4|33831.5|33827.9|33849.5|33845.9|33825.5|33821.9|727
1645626000000|2022-02-23 14:20:00|33832|33828.4|33843.5|33839.9|33845|33841.4|33823|33819.4|510
1645626300000|2022-02-23 14:25:00|33843|33839.4|33827|33823.4|33845.5|33841.9|33809|33805.4|1469
1645626600000|2022-02-23 14:30:00|33826.4|33824|33808.9|33806.5|33833.4|33831|33773.9|33771.5|7007
1645626900000|2022-02-23 14:35:00|33809.9|33807.5|33789.9|33787.5|33815.9|33813.5|33735.9|33733.5|5401
1645627200000|2022-02-23 14:40:00|33791.9|33789.5|33756.4|33754|33796.4|33794|33744.9|33742.5|3400
1645627500000|2022-02-23 14:45:00|33756.9|33754.5|33772.9|33770.5|33816.4|33814|33756.9|33754.5|3438
1645627800000|2022-02-23 14:50:00|33773.9|33771.5|33684.9|33682.5|33774.9|33772.5|33681.4|33679|4795
1645628100000|2022-02-23 14:55:00|33683.9|33681.5|33677.9|33675.5|33720.9|33718.5|33672.9|33670.5|3013
1645628400000|2022-02-23 15:00:00|33677.4|33675|33645.9|33643.5|33678.9|33676.5|33609.9|33607.5|4602
1645628700000|2022-02-23 15:05:00|33646.9|33644.5|33594.4|33592|33648.9|33646.5|33577.9|33575.5|3452
1645629000000|2022-02-23 15:10:00|33593.9|33591.5|33597.4|33595|33612.4|33610|33556.4|33554|2960
1645629300000|2022-02-23 15:15:00|33597.9|33595.5|33575.4|33573|33605.9|33603.5|33557.9|33555.5|3215
1645629600000|2022-02-23 15:20:00|33575.9|33573.5|33544.9|33542.5|33609.4|33607|33538.4|33536|2902
1645629900000|2022-02-23 15:25:00|33546.4|33544|33502.4|33500|33556.4|33554|33478.4|33476|3744
1645630200000|2022-02-23 15:30:00|33501.9|33499.5|33524.4|33522|33531.4|33529|33463.9|33461.5|2738
1645630500000|2022-02-23 15:35:00|33524.9|33522.5|33552.4|33550|33585.4|33583|33519.4|33517|2652
1645630800000|2022-02-23 15:40:00|33552.9|33550.5|33516.9|33514.5|33559.4|33557|33501.4|33499|2358
1645631100000|2022-02-23 15:45:00|33517.4|33515|33516.4|33514|33548.9|33546.5|33501.9|33499.5|1546
1645631400000|2022-02-23 15:50:00|33517.4|33515|33539.4|33537|33554.4|33552|33508.4|33506|1515
1645631700000|2022-02-23 15:55:00|33537.4|33535|33535.4|33533|33570.4|33568|33503.4|33501|2330
1645632000000|2022-02-23 16:00:00|33534.9|33532.5|33497.9|33495.5|33558.4|33556|33479.4|33477|2726
1645632300000|2022-02-23 16:05:00|33497.4|33495|33467.4|33465|33502.4|33500|33444.4|33442|2869
1645632600000|2022-02-23 16:10:00|33466.9|33464.5|33483.9|33481.5|33491.4|33489|33448.4|33446|1589
1645632900000|2022-02-23 16:15:00|33484.4|33482|33487.4|33485|33488.4|33486|33449.4|33447|1609
1645633200000|2022-02-23 16:20:00|33486.9|33484.5|33482.4|33480|33498.9|33496.5|33471.9|33469.5|1375
1645633500000|2022-02-23 16:25:00|33481.9|33479.5|33482.4|33480|33513.4|33511|33473.9|33471.5|1351
1645633800000|2022-02-23 16:30:00|33481.9|33479.5|33500.9|33498.5|33534.4|33532|33452.4|33450|2147
1645634100000|2022-02-23 16:35:00|33501.4|33499|33511.4|33509|33547.4|33545|33480.4|33478|1976
1645634400000|2022-02-23 16:40:00|33511.9|33509.5|33496.4|33494|33540.9|33538.5|33491.9|33489.5|1667
1645634700000|2022-02-23 16:45:00|33496.9|33494.5|33551.4|33549|33553.4|33551|33481.4|33479|1787
1645635000000|2022-02-23 16:50:00|33550.9|33548.5|33576.4|33574|33600.4|33598|33534.4|33532|2128
1645635300000|2022-02-23 16:55:00|33575.9|33573.5|33593.4|33591|33607.9|33605.5|33572.4|33570|1701
1645635600000|2022-02-23 17:00:00|33593.9|33591.5|33587.4|33585|33598.4|33596|33543.9|33541.5|1569
1645635900000|2022-02-23 17:05:00|33586.9|33584.5|33592.4|33590|33592.4|33590|33564.9|33562.5|750
1645636200000|2022-02-23 17:10:00|33591.9|33589.5|33577.9|33575.5|33616.4|33614|33565.9|33563.5|1168
1645636500000|2022-02-23 17:15:00|33578.4|33576|33659.9|33657.5|33666.9|33664.5|33576.4|33574|1732
1645636800000|2022-02-23 17:20:00|33660.4|33658|33660.4|33658|33673.4|33671|33647.4|33645|1714
1645637100000|2022-02-23 17:25:00|33659.9|33657.5|33670.9|33668.5|33677.4|33675|33650.9|33648.5|1298
1645637400000|2022-02-23 17:30:00|33671.4|33669|33639.9|33637.5|33683.4|33681|33639.4|33637|1434
1645637700000|2022-02-23 17:35:00|33640.4|33638|33615.4|33613|33643.9|33641.5|33604.9|33602.5|1346
1645638000000|2022-02-23 17:40:00|33615.3|33612.9|33630.3|33627.9|33636.8|33634.4|33599.3|33596.9|734
1645638300000|2022-02-23 17:45:00|33630.8|33628.4|33595.3|33592.9|33639.8|33637.4|33593.8|33591.4|1024
1645638600000|2022-02-23 17:50:00|33595.8|33593.4|33553.8|33551.4|33604.3|33601.9|33537.8|33535.4|1560
1645638900000|2022-02-23 17:55:00|33553.3|33550.9|33553.8|33551.4|33563.8|33561.4|33527.8|33525.4|1018
1645639200000|2022-02-23 18:00:00|33553.3|33550.9|33511.3|33508.9|33554.3|33551.9|33506.8|33504.4|1020
1645639500000|2022-02-23 18:05:00|33511.8|33509.4|33493.3|33490.9|33522.3|33519.9|33472.3|33469.9|1301
1645639800000|2022-02-23 18:10:00|33492.8|33490.4|33411.3|33408.9|33499.8|33497.4|33403.8|33401.4|2480
1645640100000|2022-02-23 18:15:00|33411.8|33409.4|33433.3|33430.9|33442.8|33440.4|33384.3|33381.9|1773
1645640400000|2022-02-23 18:20:00|33433.8|33431.4|33415.3|33412.9|33440.8|33438.4|33391.8|33389.4|1496
1645640700000|2022-02-23 18:25:00|33415.8|33413.4|33387.3|33384.9|33438.3|33435.9|33377.8|33375.4|1763
1645641000000|2022-02-23 18:30:00|33386.8|33384.4|33342.8|33340.4|33401.8|33399.4|33337.8|33335.4|2387
1645641300000|2022-02-23 18:35:00|33342.3|33339.9|33407.3|33404.9|33413.8|33411.4|33329.8|33327.4|1767
1645641600000|2022-02-23 18:40:00|33406.8|33404.4|33412.3|33409.9|33420.8|33418.4|33391.8|33389.4|1064
1645641900000|2022-02-23 18:45:00|33410.8|33408.4|33463.3|33460.9|33481.8|33479.4|33401.3|33398.9|1790
1645642200000|2022-02-23 18:50:00|33462.8|33460.4|33380.3|33377.9|33466.3|33463.9|33367.3|33364.9|1562
1645642500000|2022-02-23 18:55:00|33379.8|33377.4|33405.3|33402.9|33413.3|33410.9|33368.8|33366.4|1119
1645642800000|2022-02-23 19:00:00|33404.8|33402.4|33356.3|33353.9|33435.3|33432.9|33335.3|33332.9|1631
1645643100000|2022-02-23 19:05:00|33356.8|33354.4|33385.8|33383.4|33408.8|33406.4|33345.8|33343.4|967
1645643400000|2022-02-23 19:10:00|33385.3|33382.9|33370.3|33367.9|33422.8|33420.4|33360.3|33357.9|1148
1645643700000|2022-02-23 19:15:00|33371.3|33368.9|33372.3|33369.9|33406.3|33403.9|33321.8|33319.4|1795
1645644000000|2022-02-23 19:20:00|33371.8|33369.4|33307.3|33304.9|33391.8|33389.4|33299.3|33296.9|2698
1645644300000|2022-02-23 19:25:00|33307.8|33305.4|33287.3|33284.9|33319.8|33317.4|33273.8|33271.4|1613
1645644600000|2022-02-23 19:30:00|33287.8|33285.4|33280.3|33277.9|33314.3|33311.9|33265.8|33263.4|1725
1645644900000|2022-02-23 19:35:00|33280.8|33278.4|33284.8|33282.4|33306.8|33304.4|33280.8|33278.4|1294
1645645200000|2022-02-23 19:40:00|33285.3|33282.9|33201.3|33198.9|33285.3|33282.9|33184.3|33181.9|2641
1645645500000|2022-02-23 19:45:00|33201.8|33199.4|33242.8|33240.4|33282.8|33280.4|33197.3|33194.9|2113
1645645800000|2022-02-23 19:50:00|33243.3|33240.9|33216.3|33213.9|33262.8|33260.4|33212.8|33210.4|1376
1645646100000|2022-02-23 19:55:00|33216.8|33214.4|33224.8|33222.4|33257.8|33255.4|33202.8|33200.4|1589
1645646400000|2022-02-23 20:00:00|33225.3|33222.9|33176.3|33173.9|33235.3|33232.9|33165.3|33162.9|2080
1645646700000|2022-02-23 20:05:00|33176.8|33174.4|33162.3|33159.9|33204.3|33201.9|33146.3|33143.9|1574
1645647000000|2022-02-23 20:10:00|33162.8|33160.4|33191.3|33188.9|33192.3|33189.9|33139.3|33136.9|1518
1645647300000|2022-02-23 20:15:00|33190.8|33188.4|33178.3|33175.9|33227.3|33224.9|33172.3|33169.9|1680
1645647600000|2022-02-23 20:20:00|33179.9|33177.5|33202.9|33200.5|33210.4|33208|33163.9|33161.5|1650
1645647900000|2022-02-23 20:25:00|33203.4|33201|33249.9|33247.5|33265.9|33263.5|33184.4|33182|2611
1645648200000|2022-02-23 20:30:00|33247.9|33245.5|33211.9|33209.5|33256.9|33254.5|33179.4|33177|2701
1645648500000|2022-02-23 20:35:00|33212.4|33210|33155.9|33153.5|33232.9|33230.5|33155.9|33153.5|1718
1645648800000|2022-02-23 20:40:00|33155.4|33153|33151.9|33149.5|33190.9|33188.5|33147.9|33145.5|2742
1645649100000|2022-02-23 20:45:00|33151.4|33149|33118.9|33116.5|33179.9|33177.5|33115.9|33113.5|4184
1645649400000|2022-02-23 20:50:00|33114.4|33112|33105.9|33103.5|33162.9|33160.5|33088.9|33086.5|4089
1645649700000|2022-02-23 20:55:00|33106.4|33104|33147.4|33145|33155.9|33153.5|33093.9|33091.5|4509
1645650000000|2022-02-23 21:00:00|33149.4|33147|33150.2|33145.4|33176.2|33171.4|33125.7|33120.9|1723
1645650300000|2022-02-23 21:05:00|33149.7|33144.9|33150.2|33145.4|33173.2|33168.4|33148.2|33143.4|895
1645650600000|2022-02-23 21:10:00|33151.2|33146.4|33145.2|33140.4|33170.7|33165.9|33137.7|33132.9|763
1645650900000|2022-02-23 21:15:00|33145.7|33140.9|33149.2|33144.4|33157.7|33152.9|33139.7|33134.9|343
1645651200000|2022-02-23 21:20:00|33149.7|33144.9|33155.2|33150.4|33156.2|33151.4|33136.7|33131.9|237
1645651500000|2022-02-23 21:25:00|33155.7|33150.9|33147.2|33142.4|33160.2|33155.4|33138.7|33133.9|265
1645651800000|2022-02-23 21:30:00|33147.7|33142.9|33137.2|33132.4|33148.2|33143.4|33132.7|33127.9|205
1645652100000|2022-02-23 21:35:00|33137.7|33132.9|33150.7|33145.9|33159.7|33154.9|33120.2|33115.4|364
1645652400000|2022-02-23 21:40:00|33151.2|33146.4|33113.7|33108.9|33153.7|33148.9|33084.2|33079.4|1087
1645652700000|2022-02-23 21:45:00|33113.2|33108.4|33123.2|33118.4|33139.7|33134.9|33110.7|33105.9|355
1645653000000|2022-02-23 21:50:00|33123.7|33118.9|33120.7|33115.9|33129.7|33124.9|33104.7|33099.9|477
1645653300000|2022-02-23 21:55:00|33120.2|33115.4|33109.9|33100.1|33121.7|33116.9|33097.2|33092.4|272
1645653600000|2022-02-23 22:00:00|33111.1|33101.3|33105.3|33095.5|33112.9|33103.1|33102.4|33092.6|0
1645653900000|2022-02-23 22:05:00|33105|33095.2|33103.4|33093.6|33109.2|33099.4|33103.3|33093.5|0
1645654200000|2022-02-23 22:10:00|33103.1|33093.3|33105.2|33095.4|33109.6|33099.8|33101.3|33091.5|0
1645654500000|2022-02-23 22:15:00|33105.3|33095.5|33104.4|33094.6|33106.9|33097.1|33102|33092.2|0
1645654800000|2022-02-23 22:20:00|33104.2|33094.4|33099.5|33089.7|33104.2|33094.4|33098.9|33089.1|0
1645655100000|2022-02-23 22:25:00|33099.6|33089.8|33093.1|33083.3|33101.6|33091.8|33093.1|33083.3|0
1645655400000|2022-02-23 22:30:00|33092.8|33083|33088.2|33078.4|33093.9|33084.1|33084.4|33074.6|0
1645655700000|2022-02-23 22:35:00|33088.3|33078.5|33086.7|33076.9|33095.6|33085.8|33086.6|33076.8|0
1645656000000|2022-02-23 22:40:00|33086.8|33077|33088.5|33078.7|33088.5|33078.7|33084.8|33075|0
1645656300000|2022-02-23 22:45:00|33090.5|33080.7|33105.6|33095.8|33106.3|33096.5|33088.2|33078.4|0
1645656600000|2022-02-23 22:50:00|33105.9|33096.1|33108.5|33098.7|33110.4|33100.6|33103.9|33094.1|0
1645656900000|2022-02-23 22:55:00|33108.6|33098.8|33121.2|33111.4|33122.4|33112.6|33107.7|33097.9|0
1645657200000|2022-02-23 23:00:00|33118.7|33113.9|33119.2|33114.4|33162.2|33157.4|33115.7|33110.9|660
1645657500000|2022-02-23 23:05:00|33119.7|33114.9|33101.2|33096.4|33128.2|33123.4|33090.7|33085.9|508
1645657800000|2022-02-23 23:10:00|33101.7|33096.9|33114.2|33109.4|33119.2|33114.4|33086.2|33081.4|321
1645658100000|2022-02-23 23:15:00|33113.7|33108.9|33081.2|33076.4|33119.7|33114.9|33077.7|33072.9|561
1645658400000|2022-02-23 23:20:00|33082.7|33077.9|33078.2|33073.4|33094.2|33089.4|33077.7|33072.9|462
1645658700000|2022-02-23 23:25:00|33079.2|33074.4|33115.2|33110.4|33137.2|33132.4|33079.2|33074.4|400
1645659000000|2022-02-23 23:30:00|33115.7|33110.9|33133.7|33128.9|33135.2|33130.4|33113.7|33108.9|202
1645659300000|2022-02-23 23:35:00|33133.2|33128.4|33130.2|33125.4|33135.2|33130.4|33119.7|33114.9|167
1645659600000|2022-02-23 23:40:00|33130.7|33125.9|33163.2|33158.4|33175.2|33170.4|33126.2|33121.4|488
1645659900000|2022-02-23 23:45:00|33162.7|33157.9|33133.2|33128.4|33166.2|33161.4|33130.7|33125.9|240
1645660200000|2022-02-23 23:50:00|33133.7|33128.9|33144.2|33139.4|33148.2|33143.4|33124.2|33119.4|174
1645660500000|2022-02-23 23:55:00|33144.7|33139.9|33125.2|33120.4|33152.7|33147.9|33119.2|33114.4|335
1645660800000|2022-02-24 00:00:00|33124.7|33119.9|33117.2|33112.4|33160.2|33155.4|33098.2|33093.4|558
1645661100000|2022-02-24 00:05:00|33117.7|33112.9|33102.2|33097.4|33128.2|33123.4|33087.2|33082.4|307
1645661400000|2022-02-24 00:10:00|33101.7|33096.9|33127.7|33122.9|33145.7|33140.9|33096.2|33091.4|325
1645661700000|2022-02-24 00:15:00|33126.7|33121.9|33106.2|33101.4|33127.2|33122.4|33087.2|33082.4|476
1645662000000|2022-02-24 00:20:00|33106.7|33101.9|33104.2|33099.4|33115.7|33110.9|33086.2|33081.4|305
1645662300000|2022-02-24 00:25:00|33104.7|33099.9|33075.7|33070.9|33114.7|33109.9|33029.7|33024.9|1942
1645662600000|2022-02-24 00:30:00|33075.2|33070.4|33023.7|33018.9|33084.2|33079.4|33013.7|33008.9|1259
1645662900000|2022-02-24 00:35:00|33023.2|33018.4|33022.7|33017.9|33061.7|33056.9|33001.2|32996.4|1265
1645663200000|2022-02-24 00:40:00|33023.2|33018.4|33030.7|33025.9|33051.2|33046.4|33017.2|33012.4|433
1645663500000|2022-02-24 00:45:00|33031.2|33026.4|33030.7|33025.9|33036.2|33031.4|33016.2|33011.4|297
1645663800000|2022-02-24 00:50:00|33030.2|33025.4|32984.7|32979.9|33037.2|33032.4|32983.7|32978.9|384
1645664100000|2022-02-24 00:55:00|32985.7|32980.9|32936.7|32931.9|33004.7|32999.9|32935.7|32930.9|1196
1645664400000|2022-02-24 01:00:00|32937.2|32932.4|32946.2|32941.4|32979.7|32974.9|32933.2|32928.4|794
1645664700000|2022-02-24 01:05:00|32945.7|32940.9|32962.2|32957.4|32964.2|32959.4|32927.2|32922.4|765
1645665000000|2022-02-24 01:10:00|32961.7|32956.9|32953.7|32948.9|33001.7|32996.9|32948.2|32943.4|726
1645665300000|2022-02-24 01:15:00|32954.2|32949.4|32905.2|32900.4|32962.7|32957.9|32886.2|32881.4|1142
1645665600000|2022-02-24 01:20:00|32904.7|32899.9|32898.2|32893.4|32915.2|32910.4|32879.2|32874.4|608
1645665900000|2022-02-24 01:25:00|32898.7|32893.9|32894.7|32889.9|32912.7|32907.9|32892.2|32887.4|274
1645666200000|2022-02-24 01:30:00|32894.2|32889.4|32937.7|32932.9|32963.7|32958.9|32882.7|32877.9|899
1645666500000|2022-02-24 01:35:00|32937.2|32932.4|32934.2|32929.4|32950.2|32945.4|32917.7|32912.9|419
1645666800000|2022-02-24 01:40:00|32933.7|32928.9|32934.2|32929.4|32966.2|32961.4|32919.2|32914.4|513
1645667100000|2022-02-24 01:45:00|32936.2|32931.4|32957.2|32952.4|32979.7|32974.9|32926.7|32921.9|474
1645667400000|2022-02-24 01:50:00|32956.7|32951.9|33011.2|33006.4|33044.7|33039.9|32956.2|32951.4|974
1645667700000|2022-02-24 01:55:00|33012.2|33007.4|33010.2|33005.4|33020.2|33015.4|32976.7|32971.9|547
1645668000000|2022-02-24 02:00:00|33009.7|33004.9|32977.7|32972.9|33029.7|33024.9|32976.2|32971.4|572
1645668300000|2022-02-24 02:05:00|32978.7|32973.9|32967.2|32962.4|32998.2|32993.4|32945.7|32940.9|778
1645668600000|2022-02-24 02:10:00|32967.7|32962.9|32984.2|32979.4|32997.2|32992.4|32958.7|32953.9|349
1645668900000|2022-02-24 02:15:00|32983.7|32978.9|32989.7|32984.9|33021.7|33016.9|32982.2|32977.4|336
1645669200000|2022-02-24 02:20:00|32989.2|32984.4|32977.2|32972.4|32990.7|32985.9|32967.2|32962.4|324
1645669500000|2022-02-24 02:25:00|32976.7|32971.9|32900.7|32895.9|32980.2|32975.4|32897.7|32892.9|1063
1645669800000|2022-02-24 02:30:00|32903.2|32898.4|32942.7|32937.9|32949.2|32944.4|32884.2|32879.4|593
1645670100000|2022-02-24 02:35:00|32942.2|32937.4|32958.7|32953.9|32971.7|32966.9|32929.2|32924.4|264
1645670400000|2022-02-24 02:40:00|32959.2|32954.4|32952.2|32947.4|32961.7|32956.9|32939.7|32934.9|269
1645670700000|2022-02-24 02:45:00|32954.2|32949.4|32918.2|32913.4|32976.7|32971.9|32907.7|32902.9|1048
1645671000000|2022-02-24 02:50:00|32919.2|32914.4|32873.7|32868.9|32936.2|32931.4|32848.2|32843.4|2224
1645671300000|2022-02-24 02:55:00|32874.2|32869.4|32868.7|32863.9|32931.7|32926.9|32856.2|32851.4|1979
1645671600000|2022-02-24 03:00:00|32868.2|32863.4|32827.7|32822.9|32884.7|32879.9|32800.2|32795.4|2424
1645671900000|2022-02-24 03:05:00|32828.2|32823.4|32618.7|32613.9|32828.7|32823.9|32581.2|32576.4|3878
1645672200000|2022-02-24 03:10:00|32621.7|32616.9|32654.2|32649.4|32722.2|32717.4|32591.2|32586.4|3314
1645672500000|2022-02-24 03:15:00|32654.7|32649.9|32653.2|32648.4|32695.2|32690.4|32623.7|32618.9|1560
1645672800000|2022-02-24 03:20:00|32653.7|32648.9|32591.2|32586.4|32685.2|32680.4|32589.2|32584.4|1709
1645673100000|2022-02-24 03:25:00|32590.2|32585.4|32605.2|32600.4|32618.7|32613.9|32565.2|32560.4|2405
1645673400000|2022-02-24 03:30:00|32605.7|32600.9|32454.2|32449.4|32607.7|32602.9|32420.7|32415.9|2973
1645673700000|2022-02-24 03:35:00|32453.7|32448.9|32349.2|32344.4|32490.2|32485.4|32349.2|32344.4|2001
1645674000000|2022-02-24 03:40:00|32351.2|32346.4|32410.2|32405.4|32429.7|32424.9|32294.2|32289.4|2852
1645674300000|2022-02-24 03:45:00|32410.7|32405.9|32473.2|32468.4|32486.2|32481.4|32398.2|32393.4|2172
1645674600000|2022-02-24 03:50:00|32473.7|32468.9|32432.7|32427.9|32509.7|32504.9|32415.2|32410.4|1723
1645674900000|2022-02-24 03:55:00|32433.2|32428.4|32382.7|32377.9|32433.7|32428.9|32351.7|32346.9|1677
1645675200000|2022-02-24 04:00:00|32383.2|32378.4|32435.7|32430.9|32437.7|32432.9|32365.7|32360.9|1110
1645675500000|2022-02-24 04:05:00|32435.2|32430.4|32448.7|32443.9|32470.7|32465.9|32388.7|32383.9|904
1645675800000|2022-02-24 04:10:00|32449.2|32444.4|32389.2|32384.4|32449.2|32444.4|32371.7|32366.9|940
1645676100000|2022-02-24 04:15:00|32388.2|32383.4|32371.2|32366.4|32405.7|32400.9|32341.2|32336.4|1354
1645676400000|2022-02-24 04:20:00|32371.7|32366.9|32412.2|32407.4|32436.7|32431.9|32365.2|32360.4|784
1645676700000|2022-02-24 04:25:00|32411.7|32406.9|32403.7|32398.9|32434.2|32429.4|32384.2|32379.4|657
1645677000000|2022-02-24 04:30:00|32404.2|32399.4|32448.2|32443.4|32481.7|32476.9|32392.2|32387.4|1035
1645677300000|2022-02-24 04:35:00|32448.7|32443.9|32431.7|32426.9|32461.7|32456.9|32428.7|32423.9|600
1645677600000|2022-02-24 04:40:00|32432.2|32427.4|32438.7|32433.9|32462.7|32457.9|32404.2|32399.4|765
1645677900000|2022-02-24 04:45:00|32439.2|32434.4|32484.2|32479.4|32489.7|32484.9|32436.2|32431.4|776
1645678200000|2022-02-24 04:50:00|32483.7|32478.9|32517.2|32512.4|32538.7|32533.9|32483.2|32478.4|861
1645678500000|2022-02-24 04:55:00|32517.7|32512.9|32508.7|32503.9|32529.7|32524.9|32499.2|32494.4|405
1645678800000|2022-02-24 05:00:00|32510.7|32505.9|32463.2|32458.4|32522.2|32517.4|32452.2|32447.4|749
1645679100000|2022-02-24 05:05:00|32463.7|32458.9|32448.7|32443.9|32500.7|32495.9|32423.2|32418.4|897
1645679400000|2022-02-24 05:10:00|32448.2|32443.4|32510.7|32505.9|32521.2|32516.4|32439.7|32434.9|572
1645679700000|2022-02-24 05:15:00|32511.2|32506.4|32499.7|32494.9|32518.2|32513.4|32474.7|32469.9|391
1645680000000|2022-02-24 05:20:00|32499.2|32494.4|32510.7|32505.9|32524.2|32519.4|32491.7|32486.9|301
1645680300000|2022-02-24 05:25:00|32510.2|32505.4|32477.2|32472.4|32530.7|32525.9|32470.2|32465.4|488
1645680600000|2022-02-24 05:30:00|32476.7|32471.9|32424.2|32419.4|32480.7|32475.9|32410.2|32405.4|624
1645680900000|2022-02-24 05:35:00|32424.7|32419.9|32396.2|32391.4|32441.7|32436.9|32394.7|32389.9|664
1645681200000|2022-02-24 05:40:00|32396.7|32391.9|32407.2|32402.4|32415.2|32410.4|32384.7|32379.9|511
1645681500000|2022-02-24 05:45:00|32404.7|32399.9|32396.7|32391.9|32433.7|32428.9|32391.7|32386.9|455
1645681800000|2022-02-24 05:50:00|32396.2|32391.4|32462.2|32457.4|32468.2|32463.4|32388.7|32383.9|560
1645682100000|2022-02-24 05:55:00|32462.7|32457.9|32441.2|32436.4|32478.7|32473.9|32434.7|32429.9|558
1645682400000|2022-02-24 06:00:00|32441.7|32436.9|32488.2|32483.4|32497.7|32492.9|32435.7|32430.9|727
1645682700000|2022-02-24 06:05:00|32488.7|32483.9|32518.7|32513.9|32519.2|32514.4|32470.7|32465.9|370
1645683000000|2022-02-24 06:10:00|32518.2|32513.4|32495.2|32490.4|32519.2|32514.4|32484.2|32479.4|448
1645683300000|2022-02-24 06:15:00|32494.7|32489.9|32494.2|32489.4|32560.7|32555.9|32473.7|32468.9|849
1645683600000|2022-02-24 06:20:00|32494.7|32489.9|32485.7|32480.9|32497.7|32492.9|32458.7|32453.9|407
1645683900000|2022-02-24 06:25:00|32485.2|32480.4|32453.2|32448.4|32502.7|32497.9|32441.7|32436.9|357
1645684200000|2022-02-24 06:30:00|32452.7|32447.9|32449.2|32444.4|32486.2|32481.4|32436.2|32431.4|388
1645684500000|2022-02-24 06:35:00|32448.7|32443.9|32436.7|32431.9|32462.2|32457.4|32404.2|32399.4|441
1645684800000|2022-02-24 06:40:00|32436.2|32431.4|32459.2|32454.4|32467.2|32462.4|32415.2|32410.4|473
1645685100000|2022-02-24 06:45:00|32459.7|32454.9|32380.7|32375.9|32465.2|32460.4|32379.7|32374.9|537
1645685400000|2022-02-24 06:50:00|32381.2|32376.4|32365.7|32360.9|32390.2|32385.4|32331.2|32326.4|1357
1645685700000|2022-02-24 06:55:00|32366.2|32361.4|32383.2|32378.4|32411.7|32406.9|32362.2|32357.4|458
1645686000000|2022-02-24 07:00:00|32382.6|32379|32368.1|32364.5|32455.6|32452|32366.1|32362.5|1063
1645686300000|2022-02-24 07:05:00|32368.6|32365|32397.1|32393.5|32411.1|32407.5|32276.1|32272.5|1702
1645686600000|2022-02-24 07:10:00|32396.6|32393|32353.1|32349.5|32396.6|32393|32307.1|32303.5|1174
1645686900000|2022-02-24 07:15:00|32353.6|32350|32293.6|32290|32361.1|32357.5|32260.1|32256.5|1633
1645687200000|2022-02-24 07:20:00|32292.1|32288.5|32284.6|32281|32320.6|32317|32271.6|32268|986
1645687500000|2022-02-24 07:25:00|32284.1|32280.5|32249.6|32246|32298.6|32295|32235.1|32231.5|1628
1645687800000|2022-02-24 07:30:00|32249.1|32245.5|32280.6|32277|32310.6|32307|32240.6|32237|1345
1645688100000|2022-02-24 07:35:00|32280.1|32276.5|32310.6|32307|32322.1|32318.5|32252.6|32249|1152
1645688400000|2022-02-24 07:40:00|32310.1|32306.5|32362.6|32359|32369.6|32366|32292.6|32289|1291
1645688700000|2022-02-24 07:45:00|32363.6|32360|32360.6|32357|32415.6|32412|32338.6|32335|1824
1645689000000|2022-02-24 07:50:00|32361.1|32357.5|32343.1|32339.5|32392.1|32388.5|32324.6|32321|1093
1645689300000|2022-02-24 07:55:00|32343.6|32340|32347.1|32343.5|32406.6|32403|32339.6|32336|1636
1645689600000|2022-02-24 08:00:00|32347.6|32344|32398.1|32394.5|32415.1|32411.5|32295.6|32292|2628
1645689900000|2022-02-24 08:05:00|32397.6|32394|32482.6|32479|32492.6|32489|32391.6|32388|2174
1645690200000|2022-02-24 08:10:00|32482.1|32478.5|32429.6|32426|32506.1|32502.5|32427.1|32423.5|1775
1645690500000|2022-02-24 08:15:00|32429.1|32425.5|32492.6|32489|32493.6|32490|32410.6|32407|1758
1645690800000|2022-02-24 08:20:00|32493.1|32489.5|32509.6|32506|32536.1|32532.5|32461.6|32458|2856
1645691100000|2022-02-24 08:25:00|32509.1|32505.5|32479.6|32476|32531.1|32527.5|32449.1|32445.5|1464
1645691400000|2022-02-24 08:30:00|32477.6|32474|32499.1|32495.5|32512.6|32509|32441.6|32438|1513
1645691700000|2022-02-24 08:35:00|32496.6|32493|32473.6|32470|32502.6|32499|32429.6|32426|1475
1645692000000|2022-02-24 08:40:00|32469.6|32466|32469.1|32465.5|32482.1|32478.5|32417.1|32413.5|1230
1645692300000|2022-02-24 08:45:00|32466.6|32463|32482.6|32479|32517.6|32514|32448.6|32445|1157
1645692600000|2022-02-24 08:50:00|32483.1|32479.5|32453.1|32449.5|32505.1|32501.5|32448.1|32444.5|1068
1645692900000|2022-02-24 08:55:00|32452.6|32449|32493.6|32490|32524.1|32520.5|32446.1|32442.5|1332
1645693200000|2022-02-24 09:00:00|32495.1|32491.5|32545.1|32541.5|32561.1|32557.5|32480.6|32477|2054
1645693500000|2022-02-24 09:05:00|32544.6|32541|32628.1|32624.5|32705.6|32702|32527.6|32524|3679
1645693800000|2022-02-24 09:10:00|32626.6|32623|32552.1|32548.5|32632.6|32629|32477.1|32473.5|3112
1645694100000|2022-02-24 09:15:00|32551.6|32548|32558.6|32555|32596.6|32593|32539.1|32535.5|1757
1645694400000|2022-02-24 09:20:00|32559.1|32555.5|32611.1|32607.5|32640.1|32636.5|32553.6|32550|1292
1645694700000|2022-02-24 09:25:00|32611.6|32608|32563.6|32560|32622.6|32619|32552.6|32549|1492
1645695000000|2022-02-24 09:30:00|32564.1|32560.5|32566.6|32563|32594.1|32590.5|32543.1|32539.5|1154
1645695300000|2022-02-24 09:35:00|32566.1|32562.5|32566.1|32562.5|32575.1|32571.5|32531.1|32527.5|833
1645695600000|2022-02-24 09:40:00|32566.6|32563|32519.1|32515.5|32589.6|32586|32488.1|32484.5|1289
1645695900000|2022-02-24 09:45:00|32518.6|32515|32540.6|32537|32555.1|32551.5|32505.1|32501.5|728
1645696200000|2022-02-24 09:50:00|32540.1|32536.5|32494.1|32490.5|32564.6|32561|32474.6|32471|815
1645696500000|2022-02-24 09:55:00|32495.1|32491.5|32455.1|32451.5|32516.1|32512.5|32455.1|32451.5|1191
1645696800000|2022-02-24 10:00:00|32454.1|32450.5|32481.6|32478|32489.6|32486|32442.6|32439|1415
1645697100000|2022-02-24 10:05:00|32481.1|32477.5|32547.6|32544|32551.6|32548|32476.1|32472.5|1208
1645697400000|2022-02-24 10:10:00|32547.1|32543.5|32487.6|32484|32547.1|32543.5|32480.6|32477|937
1645697700000|2022-02-24 10:15:00|32488.6|32485|32459.1|32455.5|32498.1|32494.5|32443.1|32439.5|797
1645698000000|2022-02-24 10:20:00|32459.6|32456|32402.6|32399|32463.6|32460|32388.1|32384.5|1867
1645698300000|2022-02-24 10:25:00|32403.1|32399.5|32417.6|32414|32442.6|32439|32382.1|32378.5|1405
1645698600000|2022-02-24 10:30:00|32418.6|32415|32446.6|32443|32457.6|32454|32392.6|32389|1011
1645698900000|2022-02-24 10:35:00|32447.1|32443.5|32454.6|32451|32460.6|32457|32389.1|32385.5|929
1645699200000|2022-02-24 10:40:00|32455.1|32451.5|32439.6|32436|32491.6|32488|32435.6|32432|1405
1645699500000|2022-02-24 10:45:00|32441.1|32437.5|32465.1|32461.5|32471.6|32468|32414.6|32411|704
1645699800000|2022-02-24 10:50:00|32465.6|32462|32405.6|32402|32472.1|32468.5|32405.6|32402|611
1645700100000|2022-02-24 10:55:00|32406.1|32402.5|32404.6|32401|32427.1|32423.5|32397.6|32394|727
1645700400000|2022-02-24 11:00:00|32404.1|32400.5|32355.6|32352|32422.1|32418.5|32345.1|32341.5|1317
1645700700000|2022-02-24 11:05:00|32355.1|32351.5|32314.1|32310.5|32362.6|32359|32305.1|32301.5|1734
1645701000000|2022-02-24 11:10:00|32313.6|32310|32346.6|32343|32353.6|32350|32301.1|32297.5|1110
1645701300000|2022-02-24 11:15:00|32345.6|32342|32310.1|32306.5|32350.1|32346.5|32286.6|32283|1101
1645701600000|2022-02-24 11:20:00|32309.6|32306|32357.6|32354|32366.1|32362.5|32299.1|32295.5|933
1645701900000|2022-02-24 11:25:00|32357.1|32353.5|32308.6|32305|32370.6|32367|32292.1|32288.5|1178
1645702200000|2022-02-24 11:30:00|32308.1|32304.5|32271.6|32268|32332.1|32328.5|32270.6|32267|833
1645702500000|2022-02-24 11:35:00|32272.1|32268.5|32280.6|32277|32281.6|32278|32257.1|32253.5|1136
1645702800000|2022-02-24 11:40:00|32280.1|32276.5|32375.6|32372|32382.1|32378.5|32260.6|32257|1474
1645703100000|2022-02-24 11:45:00|32376.1|32372.5|32383.1|32379.5|32405.6|32402|32347.6|32344|1252
1645703400000|2022-02-24 11:50:00|32383.6|32380|32377.6|32374|32427.6|32424|32362.6|32359|877
1645703700000|2022-02-24 11:55:00|32378.1|32374.5|32426.6|32423|32437.6|32434|32367.1|32363.5|955
1645704000000|2022-02-24 12:00:00|32427.6|32424|32362.1|32358.5|32435.6|32432|32343.1|32339.5|1423
1645704300000|2022-02-24 12:05:00|32361.6|32358|32304.6|32301|32361.6|32358|32303.6|32300|900
1645704600000|2022-02-24 12:10:00|32303.6|32300|32370.1|32366.5|32373.1|32369.5|32295.6|32292|858
1645704900000|2022-02-24 12:15:00|32370.6|32367|32349.6|32346|32404.1|32400.5|32338.1|32334.5|671
1645705200000|2022-02-24 12:20:00|32349.1|32345.5|32334.6|32331|32350.6|32347|32320.6|32317|816
1645705500000|2022-02-24 12:25:00|32335.1|32331.5|32332.6|32329|32357.6|32354|32316.6|32313|694
1645705800000|2022-02-24 12:30:00|32332.1|32328.5|32304.6|32301|32339.6|32336|32292.6|32289|1057
1645706100000|2022-02-24 12:35:00|32306.6|32303|32322.1|32318.5|32330.1|32326.5|32285.1|32281.5|1004
1645706400000|2022-02-24 12:40:00|32322.6|32319|32327.6|32324|32330.1|32326.5|32297.1|32293.5|886
1645706700000|2022-02-24 12:45:00|32328.1|32324.5|32355.1|32351.5|32359.6|32356|32311.1|32307.5|939
1645707000000|2022-02-24 12:50:00|32353.1|32349.5|32358.1|32354.5|32379.1|32375.5|32346.6|32343|963
1645707300000|2022-02-24 12:55:00|32358.6|32355|32378.6|32375|32378.6|32375|32318.6|32315|861
1645707600000|2022-02-24 13:00:00|32377.6|32374|32367.6|32364|32409.6|32406|32351.6|32348|1166
1645707900000|2022-02-24 13:05:00|32368.6|32365|32325.6|32322|32380.6|32377|32317.6|32314|843
1645708200000|2022-02-24 13:10:00|32326.1|32322.5|32317.1|32313.5|32335.1|32331.5|32310.1|32306.5|780
1645708500000|2022-02-24 13:15:00|32316.6|32313|32296.6|32293|32325.6|32322|32279.6|32276|1615
1645708800000|2022-02-24 13:20:00|32295.1|32291.5|32276.1|32272.5|32301.1|32297.5|32271.6|32268|1084
1645709100000|2022-02-24 13:25:00|32275.6|32272|32289.6|32286|32297.6|32294|32272.1|32268.5|685
1645709400000|2022-02-24 13:30:00|32285.1|32281.5|32310.6|32307|32317.1|32313.5|32280.1|32276.5|1167
1645709700000|2022-02-24 13:35:00|32310.1|32306.5|32310.6|32307|32334.1|32330.5|32298.6|32295|1008
1645710000000|2022-02-24 13:40:00|32310.1|32306.5|32394.6|32391|32399.6|32396|32301.1|32297.5|1503
1645710300000|2022-02-24 13:45:00|32393.6|32390|32376.1|32372.5|32401.6|32398|32338.6|32335|1412
1645710600000|2022-02-24 13:50:00|32381.1|32377.5|32378.6|32375|32412.6|32409|32368.6|32365|1032
1645710900000|2022-02-24 13:55:00|32378.1|32374.5|32330.1|32326.5|32389.6|32386|32329.6|32326|815
1645711200000|2022-02-24 14:00:00|32330.6|32327|32382.6|32379|32391.1|32387.5|32329.6|32326|710
1645711500000|2022-02-24 14:05:00|32381.1|32377.5|32407.6|32404|32446.1|32442.5|32378.6|32375|1031
1645711800000|2022-02-24 14:10:00|32406.6|32403|32363.1|32359.5|32407.1|32403.5|32348.1|32344.5|1246
1645712100000|2022-02-24 14:15:00|32363.6|32360|32393.6|32390|32400.1|32396.5|32363.6|32360|1253
1645712400000|2022-02-24 14:20:00|32394.1|32390.5|32341.1|32337.5|32405.1|32401.5|32329.1|32325.5|1690
1645712700000|2022-02-24 14:25:00|32341.6|32338|32288.1|32284.5|32353.1|32349.5|32265.6|32262|2722
1645713000000|2022-02-24 14:30:00|32287.5|32285.1|32376|32373.6|32434|32431.6|32277|32274.6|9743
1645713300000|2022-02-24 14:35:00|32381|32378.6|32387|32384.6|32394.5|32392.1|32264|32261.6|5786
1645713600000|2022-02-24 14:40:00|32376|32373.6|32331|32328.6|32405|32402.6|32292|32289.6|5242
1645713900000|2022-02-24 14:45:00|32320.5|32318.1|32440|32437.6|32441|32438.6|32278.5|32276.1|6573
1645714200000|2022-02-24 14:50:00|32440.5|32438.1|32436.5|32434.1|32504.5|32502.1|32406|32403.6|6129
1645714500000|2022-02-24 14:55:00|32442|32439.6|32486|32483.6|32495.5|32493.1|32389.5|32387.1|4750
1645714800000|2022-02-24 15:00:00|32481|32478.6|32342|32339.6|32486.5|32484.1|32337.5|32335.1|4119
1645715100000|2022-02-24 15:05:00|32341.5|32339.1|32401.5|32399.1|32416|32413.6|32323.5|32321.1|3296
1645715400000|2022-02-24 15:10:00|32402.5|32400.1|32508.5|32506.1|32517|32514.6|32363|32360.6|3251
1645715700000|2022-02-24 15:15:00|32509|32506.6|32565.5|32563.1|32567|32564.6|32454.5|32452.1|4447
1645716000000|2022-02-24 15:20:00|32565|32562.6|32500.5|32498.1|32622|32619.6|32462.5|32460.1|4372
1645716300000|2022-02-24 15:25:00|32499.5|32497.1|32415.5|32413.1|32524.5|32522.1|32388.5|32386.1|3501
1645716600000|2022-02-24 15:30:00|32414.5|32412.1|32492.1|32489.7|32520.5|32518.1|32370|32367.6|3173
1645716900000|2022-02-24 15:35:00|32491.6|32489.2|32449.5|32447.1|32510.5|32508.1|32391.5|32389.1|3502
1645717200000|2022-02-24 15:40:00|32450|32447.6|32459|32456.6|32476|32473.6|32381|32378.6|2822
1645717500000|2022-02-24 15:45:00|32459.5|32457.1|32510|32507.6|32538|32535.6|32439|32436.6|3324
1645717800000|2022-02-24 15:50:00|32510.5|32508.1|32554|32551.6|32568|32565.6|32469|32466.6|2584
1645718100000|2022-02-24 15:55:00|32554.5|32552.1|32522|32519.6|32577|32574.6|32484|32481.6|2391
1645718400000|2022-02-24 16:00:00|32521|32518.6|32511|32508.6|32584|32581.6|32483|32480.6|2687
1645718700000|2022-02-24 16:05:00|32511.5|32509.1|32611|32608.6|32622.5|32620.1|32501.5|32499.1|2992
1645719000000|2022-02-24 16:10:00|32610.5|32608.1|32628|32625.6|32655|32652.6|32554.5|32552.1|2703
1645719300000|2022-02-24 16:15:00|32626.5|32624.1|32650|32647.6|32667|32664.6|32594|32591.6|2552
1645719600000|2022-02-24 16:20:00|32650.5|32648.1|32587|32584.6|32661|32658.6|32576.5|32574.1|2399
1645719900000|2022-02-24 16:25:00|32586.5|32584.1|32545|32542.6|32610|32607.6|32528|32525.6|2051
1645720200000|2022-02-24 16:30:00|32544.5|32542.1|32562|32559.6|32589|32586.6|32495|32492.6|2405
1645720500000|2022-02-24 16:35:00|32564|32561.6|32568|32565.6|32581.5|32579.1|32508.5|32506.1|1810
1645720800000|2022-02-24 16:40:00|32568.5|32566.1|32471.5|32469.1|32572|32569.6|32452|32449.6|1931
1645721100000|2022-02-24 16:45:00|32471|32468.6|32475|32472.6|32487|32484.6|32420.5|32418.1|1908
1645721400000|2022-02-24 16:50:00|32475.5|32473.1|32529|32526.6|32536|32533.6|32454.5|32452.1|2079
1645721700000|2022-02-24 16:55:00|32527.5|32525.1|32581|32578.6|32583|32580.6|32505|32502.6|2262
1645722000000|2022-02-24 17:00:00|32579.5|32577.1|32590.5|32588.1|32602|32599.6|32566|32563.6|1441
1645722300000|2022-02-24 17:05:00|32591|32588.6|32527.5|32525.1|32595.5|32593.1|32518|32515.6|1603
1645722600000|2022-02-24 17:10:00|32528|32525.6|32441.5|32439.1|32554|32551.6|32435.5|32433.1|1510
1645722900000|2022-02-24 17:15:00|32441|32438.6|32449|32446.6|32469|32466.6|32411|32408.6|1356
1645723200000|2022-02-24 17:20:00|32449.5|32447.1|32395.5|32393.1|32460|32457.6|32369.5|32367.1|1984
1645723500000|2022-02-24 17:25:00|32394.5|32392.1|32453.5|32451.1|32454.5|32452.1|32390|32387.6|2403
1645723800000|2022-02-24 17:30:00|32453|32450.6|32403.5|32401.1|32497.5|32495.1|32379.5|32377.1|2803
1645724100000|2022-02-24 17:35:00|32403|32400.6|32489|32486.6|32514|32511.6|32398.5|32396.1|2042
1645724400000|2022-02-24 17:40:00|32487|32484.6|32498.1|32495.7|32529.1|32526.7|32482.1|32479.7|2367
1645724700000|2022-02-24 17:45:00|32497.6|32495.2|32481.6|32479.2|32518.6|32516.2|32467.1|32464.7|1651
1645725000000|2022-02-24 17:50:00|32480.1|32477.7|32473.1|32470.7|32509.1|32506.7|32442.1|32439.7|1131
1645725300000|2022-02-24 17:55:00|32471.6|32469.2|32417.6|32415.2|32516.1|32513.7|32408.6|32406.2|2408
1645725600000|2022-02-24 18:00:00|32416.6|32414.2|32396.6|32394.2|32421.1|32418.7|32370.6|32368.2|2704
1645725900000|2022-02-24 18:05:00|32396.1|32393.7|32485.1|32482.7|32492.1|32489.7|32392.1|32389.7|2397
1645726200000|2022-02-24 18:10:00|32484.6|32482.2|32491.1|32488.7|32515.6|32513.2|32433.6|32431.2|2421
1645726500000|2022-02-24 18:15:00|32490.6|32488.2|32502.6|32500.2|32519.1|32516.7|32456.6|32454.2|1063
1645726800000|2022-02-24 18:20:00|32503.1|32500.7|32458.1|32455.7|32523.6|32521.2|32448.1|32445.7|1816
1645727100000|2022-02-24 18:25:00|32458.6|32456.2|32413.6|32411.2|32489.1|32486.7|32401.6|32399.2|1769
1645727400000|2022-02-24 18:30:00|32414.1|32411.7|32449.1|32446.7|32481.6|32479.2|32404.1|32401.7|1926
1645727700000|2022-02-24 18:35:00|32446.6|32444.2|32520.1|32517.7|32531.6|32529.2|32426.6|32424.2|2466
1645728000000|2022-02-24 18:40:00|32520.6|32518.2|32495.6|32493.2|32549.6|32547.2|32492.6|32490.2|2285
1645728300000|2022-02-24 18:45:00|32495.1|32492.7|32703.6|32701.2|32712.6|32710.2|32453.6|32451.2|5451
1645728600000|2022-02-24 18:50:00|32704.1|32701.7|32652.1|32649.7|32741.6|32739.2|32642.1|32639.7|3971
1645728900000|2022-02-24 18:55:00|32651.6|32649.2|32570.1|32567.7|32680.6|32678.2|32544.6|32542.2|3682
1645729200000|2022-02-24 19:00:00|32569.6|32567.2|32599.6|32597.2|32602.1|32599.7|32530.6|32528.2|3325
1645729500000|2022-02-24 19:05:00|32600.1|32597.7|32524.1|32521.7|32646.6|32644.2|32507.1|32504.7|3192
1645729800000|2022-02-24 19:10:00|32524.6|32522.2|32627.1|32624.7|32642.1|32639.7|32523.1|32520.7|3028
1645730100000|2022-02-24 19:15:00|32626.6|32624.2|32698.1|32695.7|32705.6|32703.2|32609.1|32606.7|2818
1645730400000|2022-02-24 19:20:00|32699.6|32697.2|32699.1|32696.7|32720.1|32717.7|32675.1|32672.7|1649
1645730700000|2022-02-24 19:25:00|32698.6|32696.2|32720.1|32717.7|32730.1|32727.7|32670.6|32668.2|1802
1645731000000|2022-02-24 19:30:00|32719.6|32717.2|32843.6|32841.2|32850.6|32848.2|32709.6|32707.2|4997
1645731300000|2022-02-24 19:35:00|32844.1|32841.7|32895.1|32892.7|32925.6|32923.2|32842.1|32839.7|3695
1645731600000|2022-02-24 19:40:00|32894.6|32892.2|32839.6|32837.2|32906.1|32903.7|32822.1|32819.7|2957
1645731900000|2022-02-24 19:45:00|32841.1|32838.7|32918.1|32915.7|32926.1|32923.7|32829.6|32827.2|2090
1645732200000|2022-02-24 19:50:00|32917.6|32915.2|32938.6|32936.2|32944.1|32941.7|32865.1|32862.7|1779
1645732500000|2022-02-24 19:55:00|32939.1|32936.7|32911.6|32909.2|32942.6|32940.2|32867.1|32864.7|1966
1645732800000|2022-02-24 20:00:00|32912.6|32910.2|32987.6|32985.2|32996.1|32993.7|32882.1|32879.7|2585
1645733100000|2022-02-24 20:05:00|32987.1|32984.7|32965.1|32962.7|33002.1|32999.7|32959.1|32956.7|1592
1645733400000|2022-02-24 20:10:00|32963.1|32960.7|33002.1|32999.7|33005.1|33002.7|32957.1|32954.7|1745
1645733700000|2022-02-24 20:15:00|33002.6|33000.2|32973.1|32970.7|33006.1|33003.7|32937.6|32935.2|2033
1645734000000|2022-02-24 20:20:00|32974.3|32971.9|32962.3|32959.9|32980.3|32977.9|32916.8|32914.4|1534
1645734300000|2022-02-24 20:25:00|32962.8|32960.4|32883.3|32880.9|32978.3|32975.9|32872.8|32870.4|1605
1645734600000|2022-02-24 20:30:00|32882.8|32880.4|33095.3|33092.9|33096.3|33093.9|32872.8|32870.4|3476
1645734900000|2022-02-24 20:35:00|33096.3|33093.9|33127.8|33125.4|33140.3|33137.9|33079.3|33076.9|2597
1645735200000|2022-02-24 20:40:00|33127.3|33124.9|33066.8|33064.4|33142.3|33139.9|33058.8|33056.4|2428
1645735500000|2022-02-24 20:45:00|33065.8|33063.4|33087.8|33085.4|33116.3|33113.9|33049.8|33047.4|2187
1645735800000|2022-02-24 20:50:00|33097.8|33095.4|33248.3|33245.9|33275.8|33273.4|33097.8|33095.4|5322
1645736100000|2022-02-24 20:55:00|33241.3|33238.9|33232.8|33230.4|33260.3|33257.9|33145.8|33143.4|5428
1645736400000|2022-02-24 21:00:00|33228.2|33225.8|33145.4|33140.6|33239.4|33234.6|33117.4|33112.6|2011
1645736700000|2022-02-24 21:05:00|33146.4|33141.6|33133.4|33128.6|33159.4|33154.6|33125.9|33121.1|628
1645737000000|2022-02-24 21:10:00|33133.9|33129.1|33090.4|33085.6|33151.4|33146.6|33080.9|33076.1|1095
1645737300000|2022-02-24 21:15:00|33089.9|33085.1|33106.9|33102.1|33116.9|33112.1|33089.9|33085.1|445
1645737600000|2022-02-24 21:20:00|33107.4|33102.6|33099.4|33094.6|33111.4|33106.6|33074.9|33070.1|328
1645737900000|2022-02-24 21:25:00|33098.9|33094.1|33099.9|33095.1|33107.9|33103.1|33090.4|33085.6|227
1645738200000|2022-02-24 21:30:00|33099.4|33094.6|33093.4|33088.6|33103.4|33098.6|33086.4|33081.6|161
1645738500000|2022-02-24 21:35:00|33093.9|33089.1|33088.9|33084.1|33101.9|33097.1|33087.9|33083.1|84
1645738800000|2022-02-24 21:40:00|33089.4|33084.6|33107.9|33103.1|33111.4|33106.6|33087.4|33082.6|263
1645739100000|2022-02-24 21:45:00|33107.4|33102.6|33158.4|33153.6|33163.4|33158.6|33107.4|33102.6|649
1645739400000|2022-02-24 21:50:00|33157.9|33153.1|33193.9|33189.1|33198.9|33194.1|33146.9|33142.1|574
1645739700000|2022-02-24 21:55:00|33193.4|33188.6|33122.5|33112.7|33198.9|33194.1|33113.9|33109.1|363
1645740000000|2022-02-24 22:00:00|33129.5|33119.7|33138.5|33128.7|33139.3|33129.5|33127.9|33118.1|0
1645740300000|2022-02-24 22:05:00|33138.8|33129|33135.9|33126.1|33138.9|33129.1|33134.9|33125.1|0
1645740600000|2022-02-24 22:10:00|33136.2|33126.4|33143.6|33133.8|33146.7|33136.9|33135|33125.2|0
1645740900000|2022-02-24 22:15:00|33144.4|33134.6|33146.2|33136.4|33146.2|33136.4|33141.2|33131.4|0
1645741200000|2022-02-24 22:20:00|33146.5|33136.7|33143.2|33133.4|33148.4|33138.6|33141.8|33132|0
1645741500000|2022-02-24 22:25:00|33142.1|33132.3|33139.5|33129.7|33142.1|33132.3|33139.5|33129.7|0
1645741800000|2022-02-24 22:30:00|33139.4|33129.6|33140.2|33130.4|33140.2|33130.4|33136.6|33126.8|0
1645742100000|2022-02-24 22:35:00|33139.4|33129.6|33139.1|33129.3|33145.2|33135.4|33132.5|33122.7|0
1645742400000|2022-02-24 22:40:00|33137.4|33127.6|33137.4|33127.6|33143.4|33133.6|33137.4|33127.6|0
1645742700000|2022-02-24 22:45:00|33137.5|33127.7|33133.1|33123.3|33139.2|33129.4|33133.1|33123.3|0
1645743000000|2022-02-24 22:50:00|33134|33124.2|33129.1|33119.3|33134.8|33125|33129.1|33119.3|0
1645743300000|2022-02-24 22:55:00|33127.7|33117.9|33130.6|33120.8|33134.4|33124.6|33126.2|33116.4|0
1645743600000|2022-02-24 23:00:00|33098.9|33094.1|33107.4|33102.6|33125.9|33121.1|33069.4|33064.6|770
1645743900000|2022-02-24 23:05:00|33109.4|33104.6|33106.9|33102.1|33135.9|33131.1|33100.9|33096.1|325
1645744200000|2022-02-24 23:10:00|33109.9|33105.1|33116.9|33112.1|33123.9|33119.1|33096.4|33091.6|181
1645744500000|2022-02-24 23:15:00|33116.4|33111.6|33094.9|33090.1|33118.4|33113.6|33088.9|33084.1|207
1645744800000|2022-02-24 23:20:00|33094.4|33089.6|33107.9|33103.1|33108.9|33104.1|33065.4|33060.6|280
1645745100000|2022-02-24 23:25:00|33107.4|33102.6|33073.4|33068.6|33107.9|33103.1|33059.4|33054.6|340
1645745400000|2022-02-24 23:30:00|33073.9|33069.1|33043.4|33038.6|33076.9|33072.1|33037.9|33033.1|526
1645745700000|2022-02-24 23:35:00|33042.9|33038.1|33074.4|33069.6|33075.4|33070.6|33040.9|33036.1|326
1645746000000|2022-02-24 23:40:00|33073.4|33068.6|33069.4|33064.6|33074.9|33070.1|33056.9|33052.1|154
1645746300000|2022-02-24 23:45:00|33068.9|33064.1|33085.4|33080.6|33088.4|33083.6|33056.9|33052.1|276
1645746600000|2022-02-24 23:50:00|33084.9|33080.1|33093.4|33088.6|33103.9|33099.1|33079.4|33074.6|244
1645746900000|2022-02-24 23:55:00|33093.9|33089.1|33084.9|33080.1|33096.4|33091.6|33078.9|33074.1|176
1645747200000|2022-02-25 00:00:00|33085.4|33080.6|33133.9|33129.1|33134.4|33129.6|33085.4|33080.6|556
1645747500000|2022-02-25 00:05:00|33133.4|33128.6|33121.9|33117.1|33138.9|33134.1|33105.4|33100.6|264
1645747800000|2022-02-25 00:10:00|33122.4|33117.6|33111.9|33107.1|33123.4|33118.6|33086.9|33082.1|260
1645748100000|2022-02-25 00:15:00|33111.4|33106.6|33128.9|33124.1|33135.4|33130.6|33106.4|33101.6|260
1645748400000|2022-02-25 00:20:00|33128.4|33123.6|33172.9|33168.1|33175.4|33170.6|33128.4|33123.6|335
1645748700000|2022-02-25 00:25:00|33172.4|33167.6|33168.4|33163.6|33196.4|33191.6|33167.4|33162.6|315
1645749000000|2022-02-25 00:30:00|33168.9|33164.1|33181.9|33177.1|33192.4|33187.6|33163.4|33158.6|248
1645749300000|2022-02-25 00:35:00|33181.4|33176.6|33170.9|33166.1|33182.9|33178.1|33163.4|33158.6|124
1645749600000|2022-02-25 00:40:00|33170.4|33165.6|33180.4|33175.6|33185.4|33180.6|33165.9|33161.1|112
1645749900000|2022-02-25 00:45:00|33179.9|33175.1|33168.4|33163.6|33183.4|33178.6|33164.9|33160.1|121
1645750200000|2022-02-25 00:50:00|33167.9|33163.1|33073.4|33068.6|33169.4|33164.6|33062.9|33058.1|595
1645750500000|2022-02-25 00:55:00|33073.9|33069.1|33079.4|33074.6|33102.4|33097.6|33062.4|33057.6|318
1645750800000|2022-02-25 01:00:00|33079.9|33075.1|33060.4|33055.6|33093.9|33089.1|33054.9|33050.1|279
1645751100000|2022-02-25 01:05:00|33059.9|33055.1|33114.4|33109.6|33115.4|33110.6|33058.4|33053.6|274
1645751400000|2022-02-25 01:10:00|33114.9|33110.1|33105.4|33100.6|33115.4|33110.6|33082.9|33078.1|214
1645751700000|2022-02-25 01:15:00|33104.9|33100.1|33119.4|33114.6|33120.9|33116.1|33092.4|33087.6|156
1645752000000|2022-02-25 01:20:00|33119.9|33115.1|33110.9|33106.1|33144.9|33140.1|33107.4|33102.6|202
1645752300000|2022-02-25 01:25:00|33111.4|33106.6|33107.4|33102.6|33124.9|33120.1|33092.4|33087.6|209
1645752600000|2022-02-25 01:30:00|33107.9|33103.1|33130.4|33125.6|33134.9|33130.1|33103.9|33099.1|215
1645752900000|2022-02-25 01:35:00|33130.9|33126.1|33095.4|33090.6|33133.4|33128.6|33093.9|33089.1|141
1645753200000|2022-02-25 01:40:00|33095.9|33091.1|33090.4|33085.6|33107.4|33102.6|33082.9|33078.1|386
1645753500000|2022-02-25 01:45:00|33090.9|33086.1|33053.4|33048.6|33090.9|33086.1|33039.4|33034.6|310
1645753800000|2022-02-25 01:50:00|33052.9|33048.1|33070.4|33065.6|33071.9|33067.1|33047.9|33043.1|155
1645754100000|2022-02-25 01:55:00|33069.9|33065.1|33097.4|33092.6|33100.9|33096.1|33052.9|33048.1|189
1645754400000|2022-02-25 02:00:00|33096.9|33092.1|33085.4|33080.6|33100.4|33095.6|33079.4|33074.6|127
1645754700000|2022-02-25 02:05:00|33084.9|33080.1|33088.4|33083.6|33109.9|33105.1|33077.4|33072.6|148
1645755000000|2022-02-25 02:10:00|33087.9|33083.1|33098.4|33093.6|33104.9|33100.1|33070.4|33065.6|184
1645755300000|2022-02-25 02:15:00|33097.9|33093.1|33112.4|33107.6|33115.9|33111.1|33088.4|33083.6|128
1645755600000|2022-02-25 02:20:00|33111.4|33106.6|33076.9|33072.1|33113.4|33108.6|33063.9|33059.1|202
1645755900000|2022-02-25 02:25:00|33076.4|33071.6|33070.4|33065.6|33076.4|33071.6|33036.4|33031.6|272
1645756200000|2022-02-25 02:30:00|33071.4|33066.6|33076.4|33071.6|33078.4|33073.6|33058.4|33053.6|125
1645756500000|2022-02-25 02:35:00|33075.9|33071.1|33051.9|33047.1|33081.4|33076.6|33045.9|33041.1|112
1645756800000|2022-02-25 02:40:00|33051.4|33046.6|33038.4|33033.6|33058.9|33054.1|33035.9|33031.1|124
1645757100000|2022-02-25 02:45:00|33038.9|33034.1|33065.4|33060.6|33068.9|33064.1|33036.9|33032.1|115
1645757400000|2022-02-25 02:50:00|33064.9|33060.1|33063.9|33059.1|33071.4|33066.6|33056.9|33052.1|92
1645757700000|2022-02-25 02:55:00|33063.4|33058.6|33068.9|33064.1|33070.4|33065.6|33054.9|33050.1|94
1645758000000|2022-02-25 03:00:00|33068.4|33063.6|33072.4|33067.6|33086.9|33082.1|33058.4|33053.6|160
1645758300000|2022-02-25 03:05:00|33071.9|33067.1|33057.4|33052.6|33079.9|33075.1|33052.9|33048.1|86
1645758600000|2022-02-25 03:10:00|33056.9|33052.1|33045.4|33040.6|33057.9|33053.1|33040.9|33036.1|50
1645758900000|2022-02-25 03:15:00|33045.9|33041.1|33052.4|33047.6|33062.4|33057.6|33045.4|33040.6|46
1645759200000|2022-02-25 03:20:00|33051.9|33047.1|33060.9|33056.1|33062.9|33058.1|33029.9|33025.1|227
1645759500000|2022-02-25 03:25:00|33060.4|33055.6|33058.4|33053.6|33082.9|33078.1|33051.4|33046.6|149
1645759800000|2022-02-25 03:30:00|33057.9|33053.1|33031.4|33026.6|33058.4|33053.6|33019.4|33014.6|182
1645760100000|2022-02-25 03:35:00|33031.9|33027.1|33043.9|33039.1|33056.4|33051.6|33019.9|33015.1|282
1645760400000|2022-02-25 03:40:00|33043.4|33038.6|33038.9|33034.1|33057.4|33052.6|33024.9|33020.1|175
1645760700000|2022-02-25 03:45:00|33039.4|33034.6|33063.4|33058.6|33066.9|33062.1|33037.4|33032.6|130
1645761000000|2022-02-25 03:50:00|33062.9|33058.1|33098.4|33093.6|33106.9|33102.1|33054.4|33049.6|307
1645761300000|2022-02-25 03:55:00|33097.9|33093.1|33126.4|33121.6|33144.4|33139.6|33093.9|33089.1|390
1645761600000|2022-02-25 04:00:00|33124.9|33120.1|33127.4|33122.6|33131.4|33126.6|33109.4|33104.6|196
1645761900000|2022-02-25 04:05:00|33127.9|33123.1|33142.9|33138.1|33155.4|33150.6|33122.9|33118.1|239
1645762200000|2022-02-25 04:10:00|33142.4|33137.6|33143.4|33138.6|33148.9|33144.1|33133.4|33128.6|177
1645762500000|2022-02-25 04:15:00|33143.9|33139.1|33117.4|33112.6|33145.4|33140.6|33114.4|33109.6|190
1645762800000|2022-02-25 04:20:00|33116.9|33112.1|33114.4|33109.6|33130.4|33125.6|33111.4|33106.6|162
1645763100000|2022-02-25 04:25:00|33113.9|33109.1|33139.9|33135.1|33150.9|33146.1|33112.4|33107.6|140
1645763400000|2022-02-25 04:30:00|33139.4|33134.6|33120.4|33115.6|33145.9|33141.1|33114.4|33109.6|209
1645763700000|2022-02-25 04:35:00|33119.9|33115.1|33103.4|33098.6|33121.4|33116.6|33099.9|33095.1|145
1645764000000|2022-02-25 04:40:00|33102.9|33098.1|33095.9|33091.1|33104.9|33100.1|33080.9|33076.1|208
1645764300000|2022-02-25 04:45:00|33096.9|33092.1|33103.9|33099.1|33105.4|33100.6|33090.4|33085.6|103
1645764600000|2022-02-25 04:50:00|33103.4|33098.6|33104.4|33099.6|33104.4|33099.6|33089.4|33084.6|149
1645764900000|2022-02-25 04:55:00|33103.9|33099.1|33108.4|33103.6|33119.9|33115.1|33101.9|33097.1|127
1645765200000|2022-02-25 05:00:00|33107.9|33103.1|33103.4|33098.6|33116.4|33111.6|33092.9|33088.1|146
1645765500000|2022-02-25 05:05:00|33102.9|33098.1|33093.4|33088.6|33106.9|33102.1|33078.9|33074.1|171
1645765800000|2022-02-25 05:10:00|33092.9|33088.1|33077.4|33072.6|33099.4|33094.6|33076.4|33071.6|125
1645766100000|2022-02-25 05:15:00|33077.9|33073.1|33075.4|33070.6|33088.9|33084.1|33070.9|33066.1|94
1645766400000|2022-02-25 05:20:00|33074.9|33070.1|33074.4|33069.6|33083.9|33079.1|33050.4|33045.6|170
1645766700000|2022-02-25 05:25:00|33073.9|33069.1|33063.9|33059.1|33086.9|33082.1|33052.4|33047.6|101
1645767000000|2022-02-25 05:30:00|33063.4|33058.6|33081.9|33077.1|33088.9|33084.1|33058.4|33053.6|159
1645767300000|2022-02-25 05:35:00|33081.4|33076.6|33086.4|33081.6|33105.9|33101.1|33074.9|33070.1|248
1645767600000|2022-02-25 05:40:00|33085.9|33081.1|33071.9|33067.1|33095.9|33091.1|33064.4|33059.6|206
1645767900000|2022-02-25 05:45:00|33071.4|33066.6|33094.9|33090.1|33096.9|33092.1|33070.4|33065.6|107
1645768200000|2022-02-25 05:50:00|33094.4|33089.6|33061.4|33056.6|33094.9|33090.1|33058.4|33053.6|274
1645768500000|2022-02-25 05:55:00|33060.4|33055.6|33060.4|33055.6|33068.9|33064.1|33048.9|33044.1|151
1645768800000|2022-02-25 06:00:00|33060.9|33056.1|33085.4|33080.6|33089.9|33085.1|33039.4|33034.6|314
1645769100000|2022-02-25 06:05:00|33084.9|33080.1|33082.4|33077.6|33084.9|33080.1|33062.4|33057.6|143
1645769400000|2022-02-25 06:10:00|33081.9|33077.1|33089.4|33084.6|33096.9|33092.1|33081.4|33076.6|140
1645769700000|2022-02-25 06:15:00|33089.9|33085.1|33104.4|33099.6|33110.4|33105.6|33084.4|33079.6|125
1645770000000|2022-02-25 06:20:00|33103.9|33099.1|33099.4|33094.6|33105.4|33100.6|33087.9|33083.1|66
1645770300000|2022-02-25 06:25:00|33098.9|33094.1|33091.9|33087.1|33101.4|33096.6|33085.9|33081.1|74
1645770600000|2022-02-25 06:30:00|33092.4|33087.6|33079.4|33074.6|33094.9|33090.1|33066.9|33062.1|98
1645770900000|2022-02-25 06:35:00|33079.9|33075.1|33080.9|33076.1|33087.4|33082.6|33059.4|33054.6|127
1645771200000|2022-02-25 06:40:00|33081.4|33076.6|33081.4|33076.6|33094.9|33090.1|33072.4|33067.6|106
1645771500000|2022-02-25 06:45:00|33080.9|33076.1|33072.4|33067.6|33080.9|33076.1|33061.4|33056.6|172
1645771800000|2022-02-25 06:50:00|33072.9|33068.1|33073.4|33068.6|33077.4|33072.6|33062.4|33057.6|110
1645772100000|2022-02-25 06:55:00|33072.9|33068.1|33071.4|33066.6|33081.9|33077.1|33059.4|33054.6|145
1645772400000|2022-02-25 07:00:00|33070.8|33067.2|33058.3|33054.7|33110.8|33107.2|33043.8|33040.2|585
1645772700000|2022-02-25 07:05:00|33058.8|33055.2|33035.8|33032.2|33058.8|33055.2|33023.8|33020.2|430
1645773000000|2022-02-25 07:10:00|33035.3|33031.7|33044.8|33041.2|33060.3|33056.7|33021.3|33017.7|443
1645773300000|2022-02-25 07:15:00|33044.3|33040.7|33040.3|33036.7|33057.3|33053.7|33023.3|33019.7|388
1645773600000|2022-02-25 07:20:00|33039.8|33036.2|33052.3|33048.7|33059.3|33055.7|33023.3|33019.7|312
1645773900000|2022-02-25 07:25:00|33051.8|33048.2|33065.3|33061.7|33065.3|33061.7|33042.8|33039.2|312
1645774200000|2022-02-25 07:30:00|33064.8|33061.2|33074.3|33070.7|33077.8|33074.2|33045.8|33042.2|488
1645774500000|2022-02-25 07:35:00|33077.3|33073.7|33066.8|33063.2|33091.3|33087.7|33066.3|33062.7|448
1645774800000|2022-02-25 07:40:00|33067.3|33063.7|33051.3|33047.7|33071.3|33067.7|33047.3|33043.7|238
1645775100000|2022-02-25 07:45:00|33051.8|33048.2|33035.8|33032.2|33054.3|33050.7|33027.3|33023.7|364
1645775400000|2022-02-25 07:50:00|33036.3|33032.7|32984.3|32980.7|33044.3|33040.7|32984.3|32980.7|851
1645775700000|2022-02-25 07:55:00|32983.8|32980.2|33014.3|33010.7|33021.3|33017.7|32963.3|32959.7|1340
1645776000000|2022-02-25 08:00:00|33015.3|33011.7|32989.3|32985.7|33025.3|33021.7|32965.8|32962.2|1418
1645776300000|2022-02-25 08:05:00|32988.3|32984.7|32968.3|32964.7|32995.8|32992.2|32941.3|32937.7|1476
1645776600000|2022-02-25 08:10:00|32969.3|32965.7|32917.3|32913.7|32975.3|32971.7|32876.8|32873.2|1544
1645776900000|2022-02-25 08:15:00|32918.3|32914.7|32916.3|32912.7|32930.3|32926.7|32857.3|32853.7|1172
1645777200000|2022-02-25 08:20:00|32915.3|32911.7|32893.8|32890.2|32919.3|32915.7|32870.8|32867.2|863
1645777500000|2022-02-25 08:25:00|32894.3|32890.7|32882.3|32878.7|32920.8|32917.2|32863.8|32860.2|1053
1645777800000|2022-02-25 08:30:00|32885.3|32881.7|32929.3|32925.7|32947.8|32944.2|32881.3|32877.7|732
1645778100000|2022-02-25 08:35:00|32928.8|32925.2|32855.3|32851.7|32931.3|32927.7|32830.3|32826.7|1490
1645778400000|2022-02-25 08:40:00|32855.8|32852.2|32875.8|32872.2|32894.8|32891.2|32840.8|32837.2|843
1645778700000|2022-02-25 08:45:00|32874.3|32870.7|32878.3|32874.7|32894.3|32890.7|32859.8|32856.2|567
1645779000000|2022-02-25 08:50:00|32877.8|32874.2|32893.3|32889.7|32929.8|32926.2|32871.3|32867.7|652
1645779300000|2022-02-25 08:55:00|32892.8|32889.2|32883.3|32879.7|32904.3|32900.7|32851.3|32847.7|513
1645779600000|2022-02-25 09:00:00|32883.8|32880.2|32895.3|32891.7|32924.3|32920.7|32873.8|32870.2|1091
1645779900000|2022-02-25 09:05:00|32895.8|32892.2|32885.3|32881.7|32919.3|32915.7|32874.3|32870.7|1019
1645780200000|2022-02-25 09:10:00|32884.8|32881.2|32886.8|32883.2|32892.3|32888.7|32860.8|32857.2|565
1645780500000|2022-02-25 09:15:00|32886.3|32882.7|32908.3|32904.7|32925.8|32922.2|32879.3|32875.7|582
1645780800000|2022-02-25 09:20:00|32908.8|32905.2|32875.3|32871.7|32920.3|32916.7|32872.3|32868.7|589
1645781100000|2022-02-25 09:25:00|32874.8|32871.2|32878.3|32874.7|32884.8|32881.2|32856.3|32852.7|665
1645781400000|2022-02-25 09:30:00|32877.8|32874.2|32897.8|32894.2|32940.3|32936.7|32859.3|32855.7|1129
1645781700000|2022-02-25 09:35:00|32897.3|32893.7|32918.3|32914.7|32928.8|32925.2|32892.3|32888.7|471
1645782000000|2022-02-25 09:40:00|32917.8|32914.2|32923.3|32919.7|32929.3|32925.7|32889.3|32885.7|418
1645782300000|2022-02-25 09:45:00|32923.8|32920.2|32943.3|32939.7|32956.3|32952.7|32918.8|32915.2|595
1645782600000|2022-02-25 09:50:00|32942.3|32938.7|32964.8|32961.2|32979.3|32975.7|32937.3|32933.7|508
1645782900000|2022-02-25 09:55:00|32965.3|32961.7|32993.8|32990.2|33034.3|33030.7|32965.3|32961.7|1090
1645783200000|2022-02-25 10:00:00|32994.3|32990.7|32995.3|32991.7|33004.8|33001.2|32973.3|32969.7|428
1645783500000|2022-02-25 10:05:00|32994.8|32991.2|33012.3|33008.7|33037.8|33034.2|32993.8|32990.2|632
1645783800000|2022-02-25 10:10:00|33012.8|33009.2|33014.3|33010.7|33020.8|33017.2|32983.8|32980.2|501
1645784100000|2022-02-25 10:15:00|33013.8|33010.2|33042.3|33038.7|33045.8|33042.2|33006.8|33003.2|478
1645784400000|2022-02-25 10:20:00|33041.8|33038.2|33048.3|33044.7|33074.8|33071.2|33036.8|33033.2|783
1645784700000|2022-02-25 10:25:00|33048.8|33045.2|33029.8|33026.2|33057.3|33053.7|33020.3|33016.7|446
1645785000000|2022-02-25 10:30:00|33030.3|33026.7|33024.3|33020.7|33050.8|33047.2|33022.3|33018.7|424
1645785300000|2022-02-25 10:35:00|33024.8|33021.2|33043.8|33040.2|33062.8|33059.2|33023.3|33019.7|330
1645785600000|2022-02-25 10:40:00|33044.3|33040.7|33021.3|33017.7|33048.8|33045.2|33005.3|33001.7|427
1645785900000|2022-02-25 10:45:00|33020.8|33017.2|33005.3|33001.7|33024.3|33020.7|32996.8|32993.2|356
1645786200000|2022-02-25 10:50:00|33005.8|33002.2|33012.8|33009.2|33022.8|33019.2|32996.3|32992.7|285
1645786500000|2022-02-25 10:55:00|33013.3|33009.7|33012.8|33009.2|33018.8|33015.2|32998.3|32994.7|291
1645786800000|2022-02-25 11:00:00|33012.3|33008.7|32930.8|32927.2|33015.8|33012.2|32930.3|32926.7|697
1645787100000|2022-02-25 11:05:00|32931.3|32927.7|32921.8|32918.2|32938.3|32934.7|32885.3|32881.7|767
1645787400000|2022-02-25 11:10:00|32921.3|32917.7|32937.8|32934.2|32945.3|32941.7|32916.3|32912.7|433
1645787700000|2022-02-25 11:15:00|32938.3|32934.7|32938.3|32934.7|32943.8|32940.2|32907.8|32904.2|370
1645788000000|2022-02-25 11:20:00|32937.8|32934.2|32945.3|32941.7|32972.8|32969.2|32917.8|32914.2|505
1645788300000|2022-02-25 11:25:00|32944.8|32941.2|32968.3|32964.7|32978.8|32975.2|32923.8|32920.2|652
1645788600000|2022-02-25 11:30:00|32967.8|32964.2|32980.8|32977.2|32988.3|32984.7|32926.8|32923.2|536
1645788900000|2022-02-25 11:35:00|32980.3|32976.7|33046.8|33043.2|33080.3|33076.7|32970.8|32967.2|1158
1645789200000|2022-02-25 11:40:00|33047.3|33043.7|32977.8|32974.2|33060.8|33057.2|32950.8|32947.2|1235
1645789500000|2022-02-25 11:45:00|32978.3|32974.7|32966.8|32963.2|33065.8|33062.2|32910.3|32906.7|2517
1645789800000|2022-02-25 11:50:00|32965.3|32961.7|32944.8|32941.2|32980.8|32977.2|32920.3|32916.7|898
1645790100000|2022-02-25 11:55:00|32945.3|32941.7|32989.3|32985.7|33018.3|33014.7|32945.3|32941.7|690
1645790400000|2022-02-25 12:00:00|32987.3|32983.7|33023.8|33020.2|33038.8|33035.2|32974.8|32971.2|1066
1645790700000|2022-02-25 12:05:00|33024.3|33020.7|33063.3|33059.7|33070.3|33066.7|33012.3|33008.7|943
1645791000000|2022-02-25 12:10:00|33063.8|33060.2|33058.8|33055.2|33073.3|33069.7|33039.8|33036.2|504
1645791300000|2022-02-25 12:15:00|33059.3|33055.7|33083.3|33079.7|33119.3|33115.7|33049.3|33045.7|979
1645791600000|2022-02-25 12:20:00|33084.3|33080.7|33096.8|33093.2|33110.8|33107.2|33083.3|33079.7|508
1645791900000|2022-02-25 12:25:00|33097.8|33094.2|33095.8|33092.2|33140.8|33137.2|33094.8|33091.2|791
1645792200000|2022-02-25 12:30:00|33094.3|33090.7|33077.8|33074.2|33112.8|33109.2|33073.8|33070.2|656
1645792500000|2022-02-25 12:35:00|33078.3|33074.7|33083.8|33080.2|33086.8|33083.2|33058.3|33054.7|392
1645792800000|2022-02-25 12:40:00|33083.3|33079.7|33089.8|33086.2|33096.8|33093.2|33064.8|33061.2|269
1645793100000|2022-02-25 12:45:00|33089.3|33085.7|33079.8|33076.2|33093.3|33089.7|33063.8|33060.2|303
1645793400000|2022-02-25 12:50:00|33079.3|33075.7|33269.8|33266.2|33286.8|33283.2|33075.8|33072.2|4343
1645793700000|2022-02-25 12:55:00|33270.3|33266.7|33297.3|33293.7|33328.3|33324.7|33260.3|33256.7|1764
1645794000000|2022-02-25 13:00:00|33296.3|33292.7|33254.8|33251.2|33297.8|33294.2|33234.3|33230.7|1173
1645794300000|2022-02-25 13:05:00|33254.3|33250.7|33276.3|33272.7|33300.3|33296.7|33244.3|33240.7|996
1645794600000|2022-02-25 13:10:00|33278.3|33274.7|33291.3|33287.7|33293.8|33290.2|33249.8|33246.2|1054
1645794900000|2022-02-25 13:15:00|33290.8|33287.2|33321.3|33317.7|33323.3|33319.7|33262.3|33258.7|1189
1645795200000|2022-02-25 13:20:00|33321.8|33318.2|33374.8|33371.2|33379.3|33375.7|33316.8|33313.2|1807
1645795500000|2022-02-25 13:25:00|33374.3|33370.7|33351.8|33348.2|33384.3|33380.7|33323.3|33319.7|988
1645795800000|2022-02-25 13:30:00|33351.3|33347.7|33400.3|33396.7|33413.3|33409.7|33317.8|33314.2|1956
1645796100000|2022-02-25 13:35:00|33400.8|33397.2|33420.3|33416.7|33433.3|33429.7|33388.3|33384.7|1457
1645796400000|2022-02-25 13:40:00|33419.8|33416.2|33381.3|33377.7|33431.3|33427.7|33358.3|33354.7|1442
1645796700000|2022-02-25 13:45:00|33381.8|33378.2|33362.8|33359.2|33399.3|33395.7|33356.3|33352.7|737
1645797000000|2022-02-25 13:50:00|33364.3|33360.7|33355.3|33351.7|33379.3|33375.7|33352.8|33349.2|767
1645797300000|2022-02-25 13:55:00|33354.8|33351.2|33379.8|33376.2|33406.3|33402.7|33353.3|33349.7|777
1645797600000|2022-02-25 14:00:00|33380.3|33376.7|33377.3|33373.7|33394.3|33390.7|33360.3|33356.7|696
1645797900000|2022-02-25 14:05:00|33377.8|33374.2|33354.8|33351.2|33387.3|33383.7|33352.8|33349.2|454
1645798200000|2022-02-25 14:10:00|33355.3|33351.7|33320.8|33317.2|33368.8|33365.2|33317.3|33313.7|892
1645798500000|2022-02-25 14:15:00|33320.3|33316.7|33323.8|33320.2|33335.8|33332.2|33286.3|33282.7|1120
1645798800000|2022-02-25 14:20:00|33324.3|33320.7|33358.3|33354.7|33371.3|33367.7|33311.8|33308.2|812
1645799100000|2022-02-25 14:25:00|33358.8|33355.2|33362.8|33359.2|33370.3|33366.7|33336.8|33333.2|1796
1645799400000|2022-02-25 14:30:00|33362.2|33359.8|33524.7|33522.3|33533.2|33530.8|33324.2|33321.8|7361
1645799700000|2022-02-25 14:35:00|33524.2|33521.8|33513.7|33511.3|33540.7|33538.3|33494.7|33492.3|5835
1645800000000|2022-02-25 14:40:00|33512.7|33510.3|33409.2|33406.8|33562.7|33560.3|33401.2|33398.8|5997
1645800300000|2022-02-25 14:45:00|33408.7|33406.3|33458.2|33455.8|33507.7|33505.3|33407.2|33404.8|4852
1645800600000|2022-02-25 14:50:00|33456.7|33454.3|33393.7|33391.3|33471.7|33469.3|33386.2|33383.8|3318
1645800900000|2022-02-25 14:55:00|33394.2|33391.8|33340.2|33337.8|33415.7|33413.3|33322.2|33319.8|2881
1645801200000|2022-02-25 15:00:00|33339.7|33337.3|33361.7|33359.3|33407.2|33404.8|33296.7|33294.3|3687
1645801500000|2022-02-25 15:05:00|33361.2|33358.8|33473.2|33470.8|33495.7|33493.3|33359.2|33356.8|3536
1645801800000|2022-02-25 15:10:00|33472.7|33470.3|33469.7|33467.3|33510.2|33507.8|33427.7|33425.3|3201
1645802100000|2022-02-25 15:15:00|33466.2|33463.8|33526.7|33524.3|33535.7|33533.3|33423.7|33421.3|2965
1645802400000|2022-02-25 15:20:00|33527.7|33525.3|33541.2|33538.8|33570.7|33568.3|33471.7|33469.3|5359
1645802700000|2022-02-25 15:25:00|33541.7|33539.3|33596.7|33594.3|33621.7|33619.3|33527.2|33524.8|3284
1645803000000|2022-02-25 15:30:00|33596.2|33593.8|33577.7|33575.3|33613.7|33611.3|33557.2|33554.8|2571
1645803300000|2022-02-25 15:35:00|33577.2|33574.8|33546.7|33544.3|33579.7|33577.3|33501.2|33498.8|2341
1645803600000|2022-02-25 15:40:00|33545.2|33542.8|33615.7|33613.3|33617.7|33615.3|33544.7|33542.3|2865
1645803900000|2022-02-25 15:45:00|33616.2|33613.8|33675.7|33673.3|33682.2|33679.8|33600.7|33598.3|3428
1645804200000|2022-02-25 15:50:00|33671.7|33669.3|33689.2|33686.8|33702.7|33700.3|33652.7|33650.3|2337
1645804500000|2022-02-25 15:55:00|33690.7|33688.3|33680.7|33678.3|33723.2|33720.8|33633.7|33631.3|4057
1645804800000|2022-02-25 16:00:00|33678.7|33676.3|33755.7|33753.3|33757.7|33755.3|33633.2|33630.8|4281
1645805100000|2022-02-25 16:05:00|33754.7|33752.3|33755.7|33753.3|33757.7|33755.3|33704.7|33702.3|2085
1645805400000|2022-02-25 16:10:00|33755.2|33752.8|33828.2|33825.8|33841.2|33838.8|33741.2|33738.8|3928
1645805700000|2022-02-25 16:15:00|33828.7|33826.3|33828.7|33826.3|33844.2|33841.8|33798.2|33795.8|2487
1645806000000|2022-02-25 16:20:00|33829.2|33826.8|33844.7|33842.3|33854.7|33852.3|33804.7|33802.3|1971
1645806300000|2022-02-25 16:25:00|33844.2|33841.8|33825.7|33823.3|33855.7|33853.3|33801.2|33798.8|2276
1645806600000|2022-02-25 16:30:00|33826.2|33823.8|33836.7|33834.3|33847.2|33844.8|33794.2|33791.8|2325
1645806900000|2022-02-25 16:35:00|33837.2|33834.8|33813.7|33811.3|33845.2|33842.8|33784.7|33782.3|1896
1645807200000|2022-02-25 16:40:00|33815.2|33812.8|33798.7|33796.3|33826.7|33824.3|33786.7|33784.3|1474
1645807500000|2022-02-25 16:45:00|33798.2|33795.8|33830.7|33828.3|33835.2|33832.8|33796.7|33794.3|1682
1645807800000|2022-02-25 16:50:00|33831.2|33828.8|33865.2|33862.8|33869.2|33866.8|33818.7|33816.3|1961
1645808100000|2022-02-25 16:55:00|33864.7|33862.3|33929.2|33926.8|33938.2|33935.8|33861.2|33858.8|2732
1645808400000|2022-02-25 17:00:00|33929.7|33927.3|33909.7|33907.3|33967.2|33964.8|33907.7|33905.3|2146
1645808700000|2022-02-25 17:05:00|33910.2|33907.8|33886.7|33884.3|33916.7|33914.3|33880.2|33877.8|1361
1645809000000|2022-02-25 17:10:00|33887.2|33884.8|33885.7|33883.3|33917.2|33914.8|33880.2|33877.8|1350
1645809300000|2022-02-25 17:15:00|33886.2|33883.8|33920.7|33918.3|33926.7|33924.3|33881.7|33879.3|914
1645809600000|2022-02-25 17:20:00|33921.7|33919.3|33926.2|33923.8|33927.2|33924.8|33890.7|33888.3|894
1645809900000|2022-02-25 17:25:00|33924.7|33922.3|33970.2|33967.8|33973.2|33970.8|33916.7|33914.3|1667
1645810200000|2022-02-25 17:30:00|33970.7|33968.3|34008.7|34006.3|34016.2|34013.8|33968.2|33965.8|1759
1645810500000|2022-02-25 17:35:00|34008.2|34005.8|34001.7|33999.3|34019.7|34017.3|33976.7|33974.3|1587
1645810800000|2022-02-25 17:40:00|34002.2|33999.8|34016.2|34013.8|34023.2|34020.8|33998.7|33996.3|913
1645811100000|2022-02-25 17:45:00|34016.7|34014.3|33993.5|33991.1|34021.2|34018.8|33991.5|33989.1|1026
1645811400000|2022-02-25 17:50:00|33993|33990.6|33970|33967.6|33998|33995.6|33967|33964.6|1908
1645811700000|2022-02-25 17:55:00|33969.5|33967.1|33963|33960.6|33983.5|33981.1|33928.5|33926.1|2132
1645812000000|2022-02-25 18:00:00|33963.5|33961.1|33973.5|33971.1|34005|34002.6|33941|33938.6|1949
1645812300000|2022-02-25 18:05:00|33974|33971.6|33940.5|33938.1|33974.5|33972.1|33933|33930.6|826
1645812600000|2022-02-25 18:10:00|33941|33938.6|33952.5|33950.1|33953.5|33951.1|33899|33896.6|1886
1645812900000|2022-02-25 18:15:00|33952|33949.6|33991|33988.6|33998.5|33996.1|33927.5|33925.1|2081
1645813200000|2022-02-25 18:20:00|33992|33989.6|33979.5|33977.1|33995|33992.6|33960|33957.6|1271
1645813500000|2022-02-25 18:25:00|33979|33976.6|34014|34011.6|34035|34032.6|33979|33976.6|2077
1645813800000|2022-02-25 18:30:00|34013.5|34011.1|34035.5|34033.1|34049.5|34047.1|34007.5|34005.1|1478
1645814100000|2022-02-25 18:35:00|34035|34032.6|34022|34019.6|34036|34033.6|33977|33974.6|1183
1645814400000|2022-02-25 18:40:00|34024|34021.6|34082.5|34080.1|34088.5|34086.1|34021.5|34019.1|1673
1645814700000|2022-02-25 18:45:00|34082|34079.6|34083.5|34081.1|34100|34097.6|34064|34061.6|1503
1645815000000|2022-02-25 18:50:00|34084|34081.6|34064|34061.6|34092.5|34090.1|34062.5|34060.1|1114
1645815300000|2022-02-25 18:55:00|34063.5|34061.1|34020|34017.6|34064.5|34062.1|33987.5|33985.1|2805
1645815600000|2022-02-25 19:00:00|34021|34018.6|34043.5|34041.1|34067.5|34065.1|33966|33963.6|2659
1645815900000|2022-02-25 19:05:00|34044|34041.6|34015.5|34013.1|34044.5|34042.1|34004.5|34002.1|1433
1645816200000|2022-02-25 19:10:00|34016|34013.6|34007.5|34005.1|34027.5|34025.1|33973.5|33971.1|1875
1645816500000|2022-02-25 19:15:00|34008|34005.6|33990.5|33988.1|34023|34020.6|33986.5|33984.1|960
1645816800000|2022-02-25 19:20:00|33990|33987.6|34050|34047.6|34056|34053.6|33980.5|33978.1|1472
1645817100000|2022-02-25 19:25:00|34050.5|34048.1|34031|34028.6|34055|34052.6|34019.5|34017.1|1258
1645817400000|2022-02-25 19:30:00|34030.5|34028.1|33956.5|33954.1|34061|34058.6|33945.5|33943.1|2465
1645817700000|2022-02-25 19:35:00|33957|33954.6|33960.5|33958.1|34002.5|34000.1|33953|33950.6|1631
1645818000000|2022-02-25 19:40:00|33961.5|33959.1|33979.5|33977.1|33986|33983.6|33925|33922.6|1502
1645818300000|2022-02-25 19:45:00|33980|33977.6|33951|33948.6|33991|33988.6|33949|33946.6|1097
1645818600000|2022-02-25 19:50:00|33951.5|33949.1|33927.5|33925.1|33955.5|33953.1|33888|33885.6|2416
1645818900000|2022-02-25 19:55:00|33927|33924.6|33966.5|33964.1|34001.5|33999.1|33921.5|33919.1|1885
1645819200000|2022-02-25 20:00:00|33967|33964.6|33908|33905.6|33967.5|33965.1|33895.5|33893.1|1444
1645819500000|2022-02-25 20:05:00|33907.5|33905.1|33940.5|33938.1|33957|33954.6|33899.5|33897.1|1564
1645819800000|2022-02-25 20:10:00|33941|33938.6|33957.5|33955.1|33958.5|33956.1|33906.5|33904.1|1342
1645820100000|2022-02-25 20:15:00|33958|33955.6|34000|33997.6|34001|33998.6|33945.5|33943.1|1473
1645820400000|2022-02-25 20:20:00|34000.5|33998.1|34038.8|34036.4|34059.8|34057.4|33987.5|33985.1|1822
1645820700000|2022-02-25 20:25:00|34036.8|34034.4|33999.8|33997.4|34040.8|34038.4|33990.8|33988.4|1518
1645821000000|2022-02-25 20:30:00|34000.3|33997.9|33986|33983.6|34051.5|34049.1|33985.5|33983.1|2085
1645821300000|2022-02-25 20:35:00|33985.5|33983.1|33997.1|33994.7|34000.1|33997.7|33944.1|33941.7|1702
1645821600000|2022-02-25 20:40:00|33996.6|33994.2|34021.1|34018.7|34057.1|34054.7|33975.6|33973.2|2535
1645821900000|2022-02-25 20:45:00|34020.6|34018.2|34005.1|34002.7|34056.6|34054.2|33998.1|33995.7|2064
1645822200000|2022-02-25 20:50:00|34005.6|34003.2|34026.6|34024.2|34071.1|34068.7|34000.6|33998.2|3724
1645822500000|2022-02-25 20:55:00|34024.1|34021.7|34052.6|34050.2|34066.1|34063.7|34009.1|34006.7|5371
1645822800000|2022-02-25 21:00:00|34053.1|34050.7|34030.2|34025.4|34066.2|34061.4|34029.2|34024.4|1709
1645823100000|2022-02-25 21:05:00|34029.7|34024.9|34045.2|34040.4|34055.2|34050.4|34026.7|34021.9|532
1645823400000|2022-02-25 21:10:00|34045.7|34040.9|34036.2|34031.4|34052.7|34047.9|34035.2|34030.4|659
1645823700000|2022-02-25 21:15:00|34035.2|34030.4|34033.7|34028.9|34037.2|34032.4|34024.2|34019.4|341
1645824000000|2022-02-25 21:20:00|34034.2|34029.4|34048.2|34043.4|34049.2|34044.4|34029.2|34024.4|174
1645824300000|2022-02-25 21:25:00|34047.2|34042.4|34057.2|34052.4|34059.7|34054.9|34043.7|34038.9|217
1645824600000|2022-02-25 21:30:00|34058.7|34053.9|34049.2|34044.4|34063.7|34058.9|34047.7|34042.9|240
1645824900000|2022-02-25 21:35:00|34048.7|34043.9|34043.7|34038.9|34050.2|34045.4|34040.2|34035.4|194
1645825200000|2022-02-25 21:40:00|34043.2|34038.4|34045.2|34040.4|34048.7|34043.9|34037.7|34032.9|236
1645825500000|2022-02-25 21:45:00|34045.7|34040.9|34046.2|34041.4|34049.2|34044.4|34043.7|34038.9|126
1645825800000|2022-02-25 21:50:00|34046.7|34041.9|34066.2|34061.4|34070.7|34065.9|34045.2|34040.4|174
1645826100000|2022-02-25 21:55:00|34067.7|34062.9|34058.1|34048.3|34069.7|34064.9|34042.2|34037.4|189
1646002800000|2022-02-27 23:00:00|33604.5|33597.1|33682|33674.6|33684|33676.6|33414|33406.6|2938
1646003100000|2022-02-27 23:05:00|33684|33676.6|33573.5|33566.1|33687.5|33680.1|33547|33539.6|1552
1646003400000|2022-02-27 23:10:00|33573|33565.6|33622|33614.6|33628.5|33621.1|33566|33558.6|943
1646003700000|2022-02-27 23:15:00|33620.5|33613.1|33597.5|33590.1|33658.5|33651.1|33561|33553.6|1083
1646004000000|2022-02-27 23:20:00|33598|33590.6|33627.5|33620.1|33655|33647.6|33571.5|33564.1|1058
1646004300000|2022-02-27 23:25:00|33628|33620.6|33612|33604.6|33641.5|33634.1|33592.5|33585.1|633
1646004600000|2022-02-27 23:30:00|33612.5|33605.1|33678.2|33673.4|33710.2|33705.4|33583|33575.6|1564
1646004900000|2022-02-27 23:35:00|33676.7|33671.9|33599.2|33594.4|33684.7|33679.9|33596.7|33591.9|874
1646005200000|2022-02-27 23:40:00|33599.7|33594.9|33577.2|33572.4|33620.2|33615.4|33577.2|33572.4|646
1646005500000|2022-02-27 23:45:00|33577.7|33572.9|33585.7|33580.9|33605.2|33600.4|33554.7|33549.9|660
1646005800000|2022-02-27 23:50:00|33586.2|33581.4|33580.7|33575.9|33608.2|33603.4|33573.7|33568.9|601
1646006100000|2022-02-27 23:55:00|33585.2|33580.4|33553.7|33548.9|33592.2|33587.4|33551.2|33546.4|597
1646006400000|2022-02-28 00:00:00|33554.2|33549.4|33535.7|33530.9|33570.2|33565.4|33525.2|33520.4|843
1646006700000|2022-02-28 00:05:00|33535.2|33530.4|33569.7|33564.9|33575.2|33570.4|33524.7|33519.9|554
1646007000000|2022-02-28 00:10:00|33570.2|33565.4|33567.2|33562.4|33573.7|33568.9|33540.7|33535.9|393
1646007300000|2022-02-28 00:15:00|33566.7|33561.9|33520.7|33515.9|33566.7|33561.9|33494.2|33489.4|807
1646007600000|2022-02-28 00:20:00|33520.2|33515.4|33535.2|33530.4|33538.2|33533.4|33500.7|33495.9|362
1646007900000|2022-02-28 00:25:00|33534.7|33529.9|33537.7|33532.9|33539.7|33534.9|33515.7|33510.9|242
1646008200000|2022-02-28 00:30:00|33537.2|33532.4|33537.7|33532.9|33547.7|33542.9|33531.7|33526.9|155
1646008500000|2022-02-28 00:35:00|33538.2|33533.4|33534.2|33529.4|33549.7|33544.9|33531.2|33526.4|190
1646008800000|2022-02-28 00:40:00|33533.7|33528.9|33555.7|33550.9|33558.7|33553.9|33511.7|33506.9|468
1646009100000|2022-02-28 00:45:00|33554.7|33549.9|33545.7|33540.9|33557.7|33552.9|33539.2|33534.4|308
1646009400000|2022-02-28 00:50:00|33545.2|33540.4|33554.7|33549.9|33563.7|33558.9|33539.7|33534.9|378
1646009700000|2022-02-28 00:55:00|33555.2|33550.4|33545.2|33540.4|33555.2|33550.4|33530.7|33525.9|201
1646010000000|2022-02-28 01:00:00|33544.7|33539.9|33563.7|33558.9|33581.7|33576.9|33541.7|33536.9|452
1646010300000|2022-02-28 01:05:00|33564.2|33559.4|33614.7|33609.9|33615.2|33610.4|33564.2|33559.4|444
1646010600000|2022-02-28 01:10:00|33615.2|33610.4|33675.7|33670.9|33687.2|33682.4|33597.2|33592.4|729
1646010900000|2022-02-28 01:15:00|33675.2|33670.4|33690.7|33685.9|33739.7|33734.9|33657.2|33652.4|811
1646011200000|2022-02-28 01:20:00|33691.2|33686.4|33669.2|33664.4|33696.7|33691.9|33659.7|33654.9|481
1646011500000|2022-02-28 01:25:00|33669.7|33664.9|33666.2|33661.4|33679.7|33674.9|33637.2|33632.4|593
1646011800000|2022-02-28 01:30:00|33665.7|33660.9|33639.2|33634.4|33675.7|33670.9|33624.7|33619.9|250
1646012100000|2022-02-28 01:35:00|33641.2|33636.4|33587.2|33582.4|33646.7|33641.9|33586.7|33581.9|308
1646012400000|2022-02-28 01:40:00|33586.7|33581.9|33611.7|33606.9|33615.2|33610.4|33586.2|33581.4|208
1646012700000|2022-02-28 01:45:00|33611.2|33606.4|33627.7|33622.9|33635.2|33630.4|33587.2|33582.4|147
1646013000000|2022-02-28 01:50:00|33627.2|33622.4|33559.7|33554.9|33645.2|33640.4|33551.7|33546.9|415
1646013300000|2022-02-28 01:55:00|33556.2|33551.4|33530.2|33525.4|33578.7|33573.9|33528.7|33523.9|447
1646013600000|2022-02-28 02:00:00|33529.7|33524.9|33540.2|33535.4|33555.7|33550.9|33529.2|33524.4|344
1646013900000|2022-02-28 02:05:00|33540.7|33535.9|33545.2|33540.4|33559.7|33554.9|33531.7|33526.9|210
1646014200000|2022-02-28 02:10:00|33545.7|33540.9|33549.2|33544.4|33554.7|33549.9|33514.2|33509.4|364
1646014500000|2022-02-28 02:15:00|33549.7|33544.9|33541.7|33536.9|33556.7|33551.9|33519.2|33514.4|798
1646014800000|2022-02-28 02:20:00|33540.7|33535.9|33538.7|33533.9|33545.7|33540.9|33519.7|33514.9|275
1646015100000|2022-02-28 02:25:00|33538.2|33533.4|33518.7|33513.9|33539.2|33534.4|33503.2|33498.4|220
1646015400000|2022-02-28 02:30:00|33517.7|33512.9|33450.2|33445.4|33517.7|33512.9|33449.2|33444.4|568
1646015700000|2022-02-28 02:35:00|33450.7|33445.9|33480.7|33475.9|33494.7|33489.9|33448.7|33443.9|246
1646016000000|2022-02-28 02:40:00|33480.2|33475.4|33425.7|33420.9|33482.2|33477.4|33418.7|33413.9|661
1646016300000|2022-02-28 02:45:00|33425.2|33420.4|33405.7|33400.9|33432.2|33427.4|33376.2|33371.4|786
1646016600000|2022-02-28 02:50:00|33406.2|33401.4|33426.7|33421.9|33432.7|33427.9|33394.2|33389.4|287
1646016900000|2022-02-28 02:55:00|33427.7|33422.9|33419.2|33414.4|33435.2|33430.4|33392.7|33387.9|243
1646017200000|2022-02-28 03:00:00|33419.7|33414.9|33423.7|33418.9|33434.7|33429.9|33409.7|33404.9|156
1646017500000|2022-02-28 03:05:00|33423.2|33418.4|33410.2|33405.4|33425.2|33420.4|33383.2|33378.4|283
1646017800000|2022-02-28 03:10:00|33409.7|33404.9|33427.2|33422.4|33436.2|33431.4|33408.2|33403.4|436
1646018100000|2022-02-28 03:15:00|33426.2|33421.4|33452.2|33447.4|33460.7|33455.9|33425.7|33420.9|288
1646018400000|2022-02-28 03:20:00|33452.7|33447.9|33468.7|33463.9|33480.2|33475.4|33437.7|33432.9|206
1646018700000|2022-02-28 03:25:00|33469.2|33464.4|33453.2|33448.4|33469.2|33464.4|33447.7|33442.9|149
1646019000000|2022-02-28 03:30:00|33452.2|33447.4|33452.7|33447.9|33474.2|33469.4|33447.2|33442.4|159
1646019300000|2022-02-28 03:35:00|33453.2|33448.4|33464.2|33459.4|33468.2|33463.4|33452.2|33447.4|51
1646019600000|2022-02-28 03:40:00|33463.2|33458.4|33469.7|33464.9|33479.7|33474.9|33448.2|33443.4|151
1646019900000|2022-02-28 03:45:00|33470.2|33465.4|33460.7|33455.9|33470.2|33465.4|33447.7|33442.9|110
1646020200000|2022-02-28 03:50:00|33459.7|33454.9|33446.2|33441.4|33467.2|33462.4|33441.7|33436.9|167
1646020500000|2022-02-28 03:55:00|33446.7|33441.9|33434.7|33429.9|33449.2|33444.4|33415.2|33410.4|189
1646020800000|2022-02-28 04:00:00|33435.2|33430.4|33480.2|33475.4|33481.2|33476.4|33435.2|33430.4|168
1646021100000|2022-02-28 04:05:00|33479.7|33474.9|33522.2|33517.4|33524.7|33519.9|33471.7|33466.9|460
1646021400000|2022-02-28 04:10:00|33522.7|33517.9|33506.7|33501.9|33532.7|33527.9|33506.7|33501.9|284
1646021700000|2022-02-28 04:15:00|33505.7|33500.9|33478.7|33473.9|33508.7|33503.9|33473.7|33468.9|263
1646022000000|2022-02-28 04:20:00|33479.2|33474.4|33475.7|33470.9|33488.2|33483.4|33472.2|33467.4|162
1646022300000|2022-02-28 04:25:00|33475.2|33470.4|33479.2|33474.4|33486.2|33481.4|33459.7|33454.9|128
1646022600000|2022-02-28 04:30:00|33479.7|33474.9|33506.7|33501.9|33507.2|33502.4|33472.7|33467.9|341
1646022900000|2022-02-28 04:35:00|33506.2|33501.4|33503.2|33498.4|33525.2|33520.4|33501.2|33496.4|338
1646023200000|2022-02-28 04:40:00|33502.7|33497.9|33490.7|33485.9|33510.2|33505.4|33487.7|33482.9|118
1646023500000|2022-02-28 04:45:00|33491.2|33486.4|33485.7|33480.9|33492.2|33487.4|33469.2|33464.4|150
1646023800000|2022-02-28 04:50:00|33484.2|33479.4|33471.7|33466.9|33485.2|33480.4|33470.2|33465.4|72
1646024100000|2022-02-28 04:55:00|33471.2|33466.4|33477.2|33472.4|33487.7|33482.9|33457.2|33452.4|122
1646024400000|2022-02-28 05:00:00|33477.7|33472.9|33496.2|33491.4|33506.7|33501.9|33473.2|33468.4|184
1646024700000|2022-02-28 05:05:00|33496.7|33491.9|33507.7|33502.9|33512.7|33507.9|33487.7|33482.9|112
1646025000000|2022-02-28 05:10:00|33506.2|33501.4|33517.2|33512.4|33525.2|33520.4|33504.7|33499.9|116
1646025300000|2022-02-28 05:15:00|33517.7|33512.9|33512.7|33507.9|33539.2|33534.4|33509.7|33504.9|150
1646025600000|2022-02-28 05:20:00|33512.2|33507.4|33525.2|33520.4|33526.7|33521.9|33511.7|33506.9|114
1646025900000|2022-02-28 05:25:00|33525.7|33520.9|33542.2|33537.4|33543.7|33538.9|33516.7|33511.9|146
1646026200000|2022-02-28 05:30:00|33541.7|33536.9|33547.7|33542.9|33564.2|33559.4|33529.7|33524.9|533
1646026500000|2022-02-28 05:35:00|33547.2|33542.4|33553.2|33548.4|33564.2|33559.4|33544.2|33539.4|312
1646026800000|2022-02-28 05:40:00|33553.7|33548.9|33548.2|33543.4|33554.2|33549.4|33532.7|33527.9|89
1646027100000|2022-02-28 05:45:00|33548.7|33543.9|33537.2|33532.4|33550.7|33545.9|33527.2|33522.4|63
1646027400000|2022-02-28 05:50:00|33536.7|33531.9|33533.7|33528.9|33540.2|33535.4|33510.2|33505.4|292
1646027700000|2022-02-28 05:55:00|33534.2|33529.4|33525.2|33520.4|33543.7|33538.9|33523.2|33518.4|146
1646028000000|2022-02-28 06:00:00|33524.7|33519.9|33561.2|33556.4|33576.2|33571.4|33517.2|33512.4|257
1646028300000|2022-02-28 06:05:00|33560.2|33555.4|33545.2|33540.4|33560.7|33555.9|33528.2|33523.4|156
1646028600000|2022-02-28 06:10:00|33546.7|33541.9|33561.2|33556.4|33563.7|33558.9|33537.2|33532.4|134
1646028900000|2022-02-28 06:15:00|33561.7|33556.9|33526.7|33521.9|33561.7|33556.9|33524.7|33519.9|197
1646029200000|2022-02-28 06:20:00|33525.7|33520.9|33514.2|33509.4|33533.2|33528.4|33498.2|33493.4|191
1646029500000|2022-02-28 06:25:00|33515.2|33510.4|33542.2|33537.4|33551.2|33546.4|33507.2|33502.4|159
1646029800000|2022-02-28 06:30:00|33542.7|33537.9|33533.2|33528.4|33548.2|33543.4|33515.2|33510.4|184
1646030100000|2022-02-28 06:35:00|33533.7|33528.9|33551.2|33546.4|33555.7|33550.9|33528.2|33523.4|99
1646030400000|2022-02-28 06:40:00|33551.7|33546.9|33568.7|33563.9|33569.2|33564.4|33542.2|33537.4|163
1646030700000|2022-02-28 06:45:00|33569.2|33564.4|33554.7|33549.9|33569.2|33564.4|33539.7|33534.9|160
1646031000000|2022-02-28 06:50:00|33554.2|33549.4|33532.2|33527.4|33554.7|33549.9|33522.2|33517.4|95
1646031300000|2022-02-28 06:55:00|33531.7|33526.9|33511.7|33506.9|33535.7|33530.9|33506.2|33501.4|208
1646031600000|2022-02-28 07:00:00|33511.1|33507.5|33604.1|33600.5|33605.1|33601.5|33491.6|33488|656
1646031900000|2022-02-28 07:05:00|33603.6|33600|33562.1|33558.5|33640.1|33636.5|33560.6|33557|673
1646032200000|2022-02-28 07:10:00|33561.6|33558|33533.1|33529.5|33569.1|33565.5|33500.1|33496.5|808
1646032500000|2022-02-28 07:15:00|33536.1|33532.5|33522.6|33519|33564.6|33561|33502.6|33499|815
1646032800000|2022-02-28 07:20:00|33523.1|33519.5|33557.1|33553.5|33573.1|33569.5|33506.6|33503|524
1646033100000|2022-02-28 07:25:00|33557.6|33554|33548.1|33544.5|33607.6|33604|33538.6|33535|1074
1646033400000|2022-02-28 07:30:00|33550.1|33546.5|33620.1|33616.5|33624.1|33620.5|33543.6|33540|956
1646033700000|2022-02-28 07:35:00|33620.6|33617|33627.6|33624|33650.6|33647|33604.1|33600.5|1181
1646034000000|2022-02-28 07:40:00|33628.1|33624.5|33662.6|33659|33669.6|33666|33627.6|33624|1211
1646034300000|2022-02-28 07:45:00|33662.1|33658.5|33668.6|33665|33704.6|33701|33649.6|33646|1155
1646034600000|2022-02-28 07:50:00|33668.1|33664.5|33628.6|33625|33687.1|33683.5|33613.1|33609.5|943
1646034900000|2022-02-28 07:55:00|33628.1|33624.5|33646.6|33643|33678.1|33674.5|33615.6|33612|1018
1646035200000|2022-02-28 08:00:00|33646.1|33642.5|33696.6|33693|33697.1|33693.5|33610.6|33607|2411
1646035500000|2022-02-28 08:05:00|33696.1|33692.5|33654.6|33651|33700.1|33696.5|33653.6|33650|1709
1646035800000|2022-02-28 08:10:00|33654.1|33650.5|33650.6|33647|33703.6|33700|33615.6|33612|1597
1646036100000|2022-02-28 08:15:00|33649.6|33646|33640.6|33637|33681.6|33678|33632.1|33628.5|1133
1646036400000|2022-02-28 08:20:00|33641.1|33637.5|33605.6|33602|33662.6|33659|33599.1|33595.5|1063
1646036700000|2022-02-28 08:25:00|33604.6|33601|33624.6|33621|33628.1|33624.5|33595.1|33591.5|1071
1646037000000|2022-02-28 08:30:00|33623.6|33620|33580.6|33577|33629.6|33626|33579.6|33576|878
1646037300000|2022-02-28 08:35:00|33580.1|33576.5|33544.1|33540.5|33601.6|33598|33544.1|33540.5|974
1646037600000|2022-02-28 08:40:00|33544.6|33541|33536.1|33532.5|33571.6|33568|33512.6|33509|1118
1646037900000|2022-02-28 08:45:00|33536.6|33533|33529.1|33525.5|33552.6|33549|33511.6|33508|756
1646038200000|2022-02-28 08:50:00|33529.6|33526|33560.6|33557|33565.6|33562|33527.6|33524|667
1646038500000|2022-02-28 08:55:00|33560.1|33556.5|33572.6|33569|33580.6|33577|33549.1|33545.5|656
1646038800000|2022-02-28 09:00:00|33573.1|33569.5|33584.6|33581|33596.1|33592.5|33546.6|33543|1259
1646039100000|2022-02-28 09:05:00|33584.1|33580.5|33674.1|33670.5|33682.6|33679|33581.6|33578|1374
1646039400000|2022-02-28 09:10:00|33674.6|33671|33638.1|33634.5|33688.1|33684.5|33635.1|33631.5|859
1646039700000|2022-02-28 09:15:00|33637.6|33634|33609.6|33606|33643.1|33639.5|33603.6|33600|585
1646040000000|2022-02-28 09:20:00|33610.6|33607|33574.6|33571|33632.6|33629|33568.6|33565|664
1646040300000|2022-02-28 09:25:00|33575.1|33571.5|33558.1|33554.5|33587.1|33583.5|33546.1|33542.5|635
1646040600000|2022-02-28 09:30:00|33558.6|33555|33549.6|33546|33565.1|33561.5|33525.1|33521.5|440
1646040900000|2022-02-28 09:35:00|33548.6|33545|33546.6|33543|33551.6|33548|33523.6|33520|520
1646041200000|2022-02-28 09:40:00|33546.1|33542.5|33586.6|33583|33589.1|33585.5|33534.6|33531|566
1646041500000|2022-02-28 09:45:00|33586.1|33582.5|33589.1|33585.5|33606.6|33603|33575.6|33572|569
1646041800000|2022-02-28 09:50:00|33588.6|33585|33603.6|33600|33620.6|33617|33574.6|33571|572
1646042100000|2022-02-28 09:55:00|33604.1|33600.5|33599.1|33595.5|33621.1|33617.5|33576.1|33572.5|632
1646042400000|2022-02-28 10:00:00|33601.1|33597.5|33610.1|33606.5|33635.1|33631.5|33596.1|33592.5|600
1646042700000|2022-02-28 10:05:00|33610.6|33607|33588.6|33585|33618.6|33615|33585.6|33582|474
1646043000000|2022-02-28 10:10:00|33588.1|33584.5|33577.6|33574|33591.6|33588|33564.1|33560.5|359
1646043300000|2022-02-28 10:15:00|33578.1|33574.5|33576.1|33572.5|33593.1|33589.5|33568.6|33565|306
1646043600000|2022-02-28 10:20:00|33576.6|33573|33585.1|33581.5|33588.6|33585|33559.1|33555.5|328
1646043900000|2022-02-28 10:25:00|33585.6|33582|33556.6|33553|33585.6|33582|33553.1|33549.5|325
1646044200000|2022-02-28 10:30:00|33556.1|33552.5|33568.6|33565|33574.6|33571|33524.6|33521|589
1646044500000|2022-02-28 10:35:00|33567.6|33564|33580.1|33576.5|33584.1|33580.5|33546.6|33543|401
1646044800000|2022-02-28 10:40:00|33579.6|33576|33595.1|33591.5|33598.6|33595|33562.6|33559|351
1646045100000|2022-02-28 10:45:00|33595.6|33592|33646.1|33642.5|33652.1|33648.5|33591.1|33587.5|676
1646045400000|2022-02-28 10:50:00|33646.6|33643|33645.6|33642|33656.6|33653|33630.6|33627|508
1646045700000|2022-02-28 10:55:00|33646.1|33642.5|33663.1|33659.5|33666.6|33663|33626.6|33623|746
1646046000000|2022-02-28 11:00:00|33662.6|33659|33679.1|33675.5|33728.6|33725|33656.6|33653|1303
1646046300000|2022-02-28 11:05:00|33679.6|33676|33669.6|33666|33687.6|33684|33658.6|33655|535
1646046600000|2022-02-28 11:10:00|33669.1|33665.5|33657.1|33653.5|33699.6|33696|33651.1|33647.5|531
1646046900000|2022-02-28 11:15:00|33656.6|33653|33610.1|33606.5|33660.6|33657|33608.6|33605|508
1646047200000|2022-02-28 11:20:00|33610.6|33607|33630.6|33627|33634.6|33631|33606.6|33603|381
1646047500000|2022-02-28 11:25:00|33631.1|33627.5|33603.1|33599.5|33641.6|33638|33594.1|33590.5|472
1646047800000|2022-02-28 11:30:00|33602.6|33599|33612.1|33608.5|33617.6|33614|33595.6|33592|313
1646048100000|2022-02-28 11:35:00|33612.6|33609|33629.1|33625.5|33641.6|33638|33597.1|33593.5|328
1646048400000|2022-02-28 11:40:00|33628.6|33625|33610.1|33606.5|33631.6|33628|33599.1|33595.5|234
1646048700000|2022-02-28 11:45:00|33610.6|33607|33602.1|33598.5|33620.6|33617|33588.6|33585|334
1646049000000|2022-02-28 11:50:00|33602.6|33599|33599.6|33596|33616.1|33612.5|33585.6|33582|349
1646049300000|2022-02-28 11:55:00|33600.1|33596.5|33612.1|33608.5|33644.1|33640.5|33598.1|33594.5|547
1646049600000|2022-02-28 12:00:00|33611.6|33608|33609.6|33606|33653.1|33649.5|33607.1|33603.5|707
1646049900000|2022-02-28 12:05:00|33609.1|33605.5|33640.6|33637|33647.6|33644|33609.1|33605.5|336
1646050200000|2022-02-28 12:10:00|33640.1|33636.5|33682.6|33679|33689.6|33686|33624.6|33621|615
1646050500000|2022-02-28 12:15:00|33683.1|33679.5|33699.6|33696|33699.6|33696|33658.6|33655|574
1646050800000|2022-02-28 12:20:00|33699.1|33695.5|33786.1|33782.5|33798.6|33795|33697.1|33693.5|1336
1646051100000|2022-02-28 12:25:00|33785.6|33782|33762.1|33758.5|33795.1|33791.5|33758.6|33755|933
1646051400000|2022-02-28 12:30:00|33761.6|33758|33762.6|33759|33789.1|33785.5|33754.1|33750.5|764
1646051700000|2022-02-28 12:35:00|33762.1|33758.5|33745.6|33742|33766.6|33763|33737.1|33733.5|681
1646052000000|2022-02-28 12:40:00|33745.1|33741.5|33747.1|33743.5|33783.6|33780|33727.6|33724|963
1646052300000|2022-02-28 12:45:00|33748.6|33745|33772.6|33769|33774.1|33770.5|33731.6|33728|541
1646052600000|2022-02-28 12:50:00|33772.1|33768.5|33788.6|33785|33791.6|33788|33758.6|33755|540
1646052900000|2022-02-28 12:55:00|33789.1|33785.5|33665.1|33661.5|33789.1|33785.5|33636.6|33633|1282
1646053200000|2022-02-28 13:00:00|33658.1|33654.5|33650.1|33646.5|33680.6|33677|33614.6|33611|1288
1646053500000|2022-02-28 13:05:00|33649.1|33645.5|33655.6|33652|33669.1|33665.5|33638.6|33635|455
1646053800000|2022-02-28 13:10:00|33656.1|33652.5|33627.1|33623.5|33671.1|33667.5|33625.6|33622|503
1646054100000|2022-02-28 13:15:00|33630.1|33626.5|33649.6|33646|33659.6|33656|33623.1|33619.5|491
1646054400000|2022-02-28 13:20:00|33650.1|33646.5|33644.6|33641|33662.6|33659|33632.6|33629|409
1646054700000|2022-02-28 13:25:00|33645.1|33641.5|33665.6|33662|33669.6|33666|33634.6|33631|314
1646055000000|2022-02-28 13:30:00|33665.1|33661.5|33602.1|33598.5|33686.6|33683|33594.6|33591|1074
1646055300000|2022-02-28 13:35:00|33602.6|33599|33575.6|33572|33613.6|33610|33570.6|33567|930
1646055600000|2022-02-28 13:40:00|33576.1|33572.5|33544.6|33541|33578.6|33575|33524.1|33520.5|1300
1646055900000|2022-02-28 13:45:00|33545.1|33541.5|33583.6|33580|33585.6|33582|33543.1|33539.5|647
1646056200000|2022-02-28 13:50:00|33584.1|33580.5|33609.1|33605.5|33646.1|33642.5|33582.1|33578.5|721
1646056500000|2022-02-28 13:55:00|33608.6|33605|33589.1|33585.5|33614.6|33611|33584.1|33580.5|486
1646056800000|2022-02-28 14:00:00|33588.6|33585|33622.1|33618.5|33631.1|33627.5|33565.1|33561.5|677
1646057100000|2022-02-28 14:05:00|33622.6|33619|33633.1|33629.5|33634.6|33631|33613.6|33610|385
1646057400000|2022-02-28 14:10:00|33633.6|33630|33628.1|33624.5|33641.6|33638|33606.6|33603|671
1646057700000|2022-02-28 14:15:00|33628.6|33625|33632.6|33629|33654.6|33651|33615.6|33612|791
1646058000000|2022-02-28 14:20:00|33633.1|33629.5|33609.6|33606|33644.6|33641|33609.6|33606|617
1646058300000|2022-02-28 14:25:00|33610.1|33606.5|33578.6|33575|33640.1|33636.5|33575.1|33571.5|1425
1646058600000|2022-02-28 14:30:00|33579.1|33575.5|33566|33563.6|33624.5|33622.1|33532.5|33530.1|8850
1646058900000|2022-02-28 14:35:00|33566.5|33564.1|33672|33669.6|33691.5|33689.1|33566|33563.6|5898
1646059200000|2022-02-28 14:40:00|33671.5|33669.1|33658.5|33656.1|33681|33678.6|33577|33574.6|3616
1646059500000|2022-02-28 14:45:00|33657|33654.6|33639.5|33637.1|33686|33683.6|33596.5|33594.1|3454
1646059800000|2022-02-28 14:50:00|33640.5|33638.1|33650|33647.6|33718|33715.6|33621.5|33619.1|3551
1646060100000|2022-02-28 14:55:00|33649|33646.6|33685|33682.6|33703|33700.6|33623|33620.6|3493
1646060400000|2022-02-28 15:00:00|33685.5|33683.1|33625.5|33623.1|33697|33694.6|33608.5|33606.1|2860
1646060700000|2022-02-28 15:05:00|33626|33623.6|33601|33598.6|33649|33646.6|33569.5|33567.1|3003
1646061000000|2022-02-28 15:10:00|33601.5|33599.1|33577|33574.6|33623|33620.6|33558|33555.6|3201
1646061300000|2022-02-28 15:15:00|33576|33573.6|33535.5|33533.1|33588.5|33586.1|33514|33511.6|3336
1646061600000|2022-02-28 15:20:00|33534|33531.6|33600|33597.6|33612|33609.6|33534|33531.6|3128
1646061900000|2022-02-28 15:25:00|33600.5|33598.1|33590.5|33588.1|33636|33633.6|33563|33560.6|2099
1646062200000|2022-02-28 15:30:00|33591|33588.6|33639.5|33637.1|33690|33687.6|33582|33579.6|2732
1646062500000|2022-02-28 15:35:00|33640|33637.6|33747.5|33745.1|33748|33745.6|33635|33632.6|3885
1646062800000|2022-02-28 15:40:00|33749|33746.6|33778|33775.6|33789|33786.6|33733|33730.6|3875
1646063100000|2022-02-28 15:45:00|33778.5|33776.1|33772|33769.6|33800.5|33798.1|33760.5|33758.1|2087
1646063400000|2022-02-28 15:50:00|33771|33768.6|33774|33771.6|33806.5|33804.1|33749|33746.6|1812
1646063700000|2022-02-28 15:55:00|33774.5|33772.1|33814.5|33812.1|33829|33826.6|33774.5|33772.1|2457
1646064000000|2022-02-28 16:00:00|33814|33811.6|33823|33820.6|33849.5|33847.1|33796.5|33794.1|2673
1646064300000|2022-02-28 16:05:00|33823.5|33821.1|33810|33807.6|33827.5|33825.1|33784|33781.6|2503
1646064600000|2022-02-28 16:10:00|33809|33806.6|33811|33808.6|33847|33844.6|33779|33776.6|2132
1646064900000|2022-02-28 16:15:00|33810|33807.6|33854|33851.6|33879|33876.6|33806|33803.6|2409
1646065200000|2022-02-28 16:20:00|33853.5|33851.1|33908|33905.6|33913|33910.6|33849.5|33847.1|2719
1646065500000|2022-02-28 16:25:00|33907.5|33905.1|33933|33930.6|33950.5|33948.1|33888.5|33886.1|2796
1646065800000|2022-02-28 16:30:00|33934|33931.6|33908.5|33906.1|33966|33963.6|33908|33905.6|1961
1646066100000|2022-02-28 16:35:00|33909|33906.6|33881|33878.6|33930|33927.6|33873.5|33871.1|2040
1646066400000|2022-02-28 16:40:00|33883|33880.6|33887|33884.6|33901|33898.6|33856.5|33854.1|1394
1646066700000|2022-02-28 16:45:00|33887.5|33885.1|33842|33839.6|33892|33889.6|33818|33815.6|1949
1646067000000|2022-02-28 16:50:00|33842.5|33840.1|33875.5|33873.1|33878|33875.6|33821|33818.6|1620
1646067300000|2022-02-28 16:55:00|33876|33873.6|33926|33923.6|33938.5|33936.1|33874|33871.6|1988
1646067600000|2022-02-28 17:00:00|33925.5|33923.1|33913.5|33911.1|33951.5|33949.1|33913|33910.6|1582
1646067900000|2022-02-28 17:05:00|33914.5|33912.1|33803|33800.6|33924|33921.6|33791|33788.6|2800
1646068200000|2022-02-28 17:10:00|33806|33803.6|33759.5|33757.1|33811|33808.6|33742|33739.6|2274
1646068500000|2022-02-28 17:15:00|33759|33756.6|33777.5|33775.1|33782|33779.6|33719|33716.6|1993
1646068800000|2022-02-28 17:20:00|33778|33775.6|33741|33738.6|33789.5|33787.1|33719|33716.6|1935
1646069100000|2022-02-28 17:25:00|33741.5|33739.1|33764.5|33762.1|33775.5|33773.1|33741|33738.6|889
1646069400000|2022-02-28 17:30:00|33764|33761.6|33737.5|33735.1|33780|33777.6|33711.5|33709.1|1473
1646069700000|2022-02-28 17:35:00|33738|33735.6|33712|33709.6|33753|33750.6|33704|33701.6|1403
1646070000000|2022-02-28 17:40:00|33711.5|33709.1|33668|33665.6|33723|33720.6|33667.5|33665.1|1998
1646070300000|2022-02-28 17:45:00|33667.5|33665.1|33690.5|33688.1|33694|33691.6|33645|33642.6|1553
1646070600000|2022-02-28 17:50:00|33691|33688.6|33659|33656.6|33701.5|33699.1|33628.5|33626.1|1748
1646070900000|2022-02-28 17:55:00|33658|33655.6|33679|33676.6|33682.5|33680.1|33634.5|33632.1|1428
1646071200000|2022-02-28 18:00:00|33678.5|33676.1|33732.5|33730.1|33745|33742.6|33670|33667.6|1575
1646071500000|2022-02-28 18:05:00|33732|33729.6|33772|33769.6|33780|33777.6|33712|33709.6|1379
1646071800000|2022-02-28 18:10:00|33772.5|33770.1|33772|33769.6|33799.5|33797.1|33753.5|33751.1|997
1646072100000|2022-02-28 18:15:00|33773|33770.6|33680|33677.6|33780|33777.6|33671|33668.6|2205
1646072400000|2022-02-28 18:20:00|33679.5|33677.1|33642|33639.6|33684|33681.6|33628|33625.6|1461
1646072700000|2022-02-28 18:25:00|33641.5|33639.1|33682|33679.6|33704.5|33702.1|33635|33632.6|1983
1646073000000|2022-02-28 18:30:00|33681.5|33679.1|33662|33659.6|33697|33694.6|33634|33631.6|2068
1646073300000|2022-02-28 18:35:00|33661|33658.6|33694|33691.6|33705|33702.6|33640|33637.6|1033
1646073600000|2022-02-28 18:40:00|33693.5|33691.1|33685|33682.6|33725.5|33723.1|33670|33667.6|1110
1646073900000|2022-02-28 18:45:00|33684.5|33682.1|33697.5|33695.1|33699|33696.6|33635.5|33633.1|1476
1646074200000|2022-02-28 18:50:00|33697|33694.6|33750.5|33748.1|33770|33767.6|33695|33692.6|2073
1646074500000|2022-02-28 18:55:00|33750|33747.6|33739.6|33737.2|33759|33756.6|33713.1|33710.7|1401
1646074800000|2022-02-28 19:00:00|33738.6|33736.2|33577.6|33575.2|33739.1|33736.7|33570.1|33567.7|3119
1646075100000|2022-02-28 19:05:00|33578.1|33575.7|33503.6|33501.2|33589.6|33587.2|33497.6|33495.2|3095
1646075400000|2022-02-28 19:10:00|33504.1|33501.7|33513.1|33510.7|33520.6|33518.2|33464.1|33461.7|3031
1646075700000|2022-02-28 19:15:00|33512.1|33509.7|33552.6|33550.2|33555.6|33553.2|33480.1|33477.7|2488
1646076000000|2022-02-28 19:20:00|33551.6|33549.2|33490.6|33488.2|33559.6|33557.2|33479.6|33477.2|1657
1646076300000|2022-02-28 19:25:00|33490.1|33487.7|33504.1|33501.7|33535.6|33533.2|33481.6|33479.2|1342
1646076600000|2022-02-28 19:30:00|33503.6|33501.2|33496.6|33494.2|33527.6|33525.2|33469.1|33466.7|1905
1646076900000|2022-02-28 19:35:00|33496.1|33493.7|33511.6|33509.2|33561.6|33559.2|33493.1|33490.7|1911
1646077200000|2022-02-28 19:40:00|33510.6|33508.2|33603.6|33601.2|33626.6|33624.2|33497.6|33495.2|2416
1646077500000|2022-02-28 19:45:00|33604.1|33601.7|33576.6|33574.2|33613.1|33610.7|33548.1|33545.7|1889
1646077800000|2022-02-28 19:50:00|33577.1|33574.7|33588.6|33586.2|33595.6|33593.2|33564.1|33561.7|1235
1646078100000|2022-02-28 19:55:00|33587.1|33584.7|33608.6|33606.2|33644.6|33642.2|33582.1|33579.7|1835
1646078400000|2022-02-28 20:00:00|33607.6|33605.2|33599.6|33597.2|33627.6|33625.2|33585.6|33583.2|1504
1646078700000|2022-02-28 20:05:00|33600.6|33598.2|33610.6|33608.2|33626.6|33624.2|33528.6|33526.2|2161
1646079000000|2022-02-28 20:10:00|33611.1|33608.7|33570.6|33568.2|33616.6|33614.2|33543.6|33541.2|1641
1646079300000|2022-02-28 20:15:00|33569.6|33567.2|33625.6|33623.2|33641.6|33639.2|33566.6|33564.2|1718
1646079600000|2022-02-28 20:20:00|33626.8|33624.4|33695.8|33693.4|33720.3|33717.9|33623.3|33620.9|2708
1646079900000|2022-02-28 20:25:00|33695.3|33692.9|33671.8|33669.4|33723.3|33720.9|33663.3|33660.9|2556
1646080200000|2022-02-28 20:30:00|33672.8|33670.4|33589.8|33587.4|33672.8|33670.4|33584.3|33581.9|3384
1646080500000|2022-02-28 20:35:00|33589.3|33586.9|33567.3|33564.9|33592.8|33590.4|33532.8|33530.4|3008
1646080800000|2022-02-28 20:40:00|33567.8|33565.4|33695.8|33693.4|33710.3|33707.9|33567.8|33565.4|2020
1646081100000|2022-02-28 20:45:00|33696.3|33693.9|33775.8|33773.4|33805.3|33802.9|33695.8|33693.4|3182
1646081400000|2022-02-28 20:50:00|33778.8|33776.4|33826.3|33823.9|33861.8|33859.4|33766.3|33763.9|4969
1646081700000|2022-02-28 20:55:00|33825.8|33823.4|33900.3|33897.9|33917.8|33915.4|33823.3|33820.9|7082
1646082000000|2022-02-28 21:00:00|33900.8|33898.4|33884.3|33879.5|33900.8|33898.4|33860.3|33855.5|1826
1646082300000|2022-02-28 21:05:00|33884.8|33880|33861.3|33856.5|33892.8|33888|33847.8|33843|818
1646082600000|2022-02-28 21:10:00|33861.8|33857|33887.3|33882.5|33898.8|33894|33855.8|33851|568
1646082900000|2022-02-28 21:15:00|33885.3|33880.5|33897.8|33893|33903.3|33898.5|33875.8|33871|310
1646083200000|2022-02-28 21:20:00|33898.3|33893.5|33883.3|33878.5|33899.8|33895|33882.3|33877.5|324
1646083500000|2022-02-28 21:25:00|33885.8|33881|33881.3|33876.5|33888.8|33884|33876.3|33871.5|249
1646083800000|2022-02-28 21:30:00|33880.8|33876|33882.3|33877.5|33890.8|33886|33870.8|33866|580
1646084100000|2022-02-28 21:35:00|33881.8|33877|33890.3|33885.5|33890.8|33886|33879.8|33875|100
1646084400000|2022-02-28 21:40:00|33889.3|33884.5|33890.3|33885.5|33891.3|33886.5|33885.3|33880.5|103
1646084700000|2022-02-28 21:45:00|33889.8|33885|33884.3|33879.5|33891.3|33886.5|33883.3|33878.5|122
1646085000000|2022-02-28 21:50:00|33884.8|33880|33887.3|33882.5|33893.8|33889|33883.8|33879|148
1646085300000|2022-02-28 21:55:00|33886.8|33882|33886.9|33877.1|33889.2|33883.5|33881.8|33876.6|113
1646085600000|2022-02-28 22:00:00|33886.8|33877|33883.7|33873.9|33886.8|33877|33879.4|33869.6|0
1646085900000|2022-02-28 22:05:00|33879.3|33869.5|33877.9|33868.1|33884.1|33874.3|33877.7|33867.9|0
1646086200000|2022-02-28 22:10:00|33878|33868.2|33874.5|33864.7|33878|33868.2|33872.1|33862.3|0
1646086500000|2022-02-28 22:15:00|33875|33865.2|33876|33866.2|33877.2|33867.4|33874.3|33864.5|0
1646086800000|2022-02-28 22:20:00|33876.2|33866.4|33874.9|33865.1|33878.5|33868.7|33873.5|33863.7|0
1646087100000|2022-02-28 22:25:00|33874.3|33864.5|33874.8|33865|33875.3|33865.5|33871.4|33861.6|0
1646087400000|2022-02-28 22:30:00|33871.7|33861.9|33868.5|33858.7|33871.7|33861.9|33867.7|33857.9|0
1646087700000|2022-02-28 22:35:00|33869.2|33859.4|33867.2|33857.4|33871.2|33861.4|33866.9|33857.1|0
1646088000000|2022-02-28 22:40:00|33867.5|33857.7|33863.3|33853.5|33867.7|33857.9|33861.1|33851.3|0
1646088300000|2022-02-28 22:45:00|33863.2|33853.4|33869.3|33859.5|33869.4|33859.6|33863.2|33853.4|0
1646088600000|2022-02-28 22:50:00|33868.4|33858.6|33862.2|33852.4|33873.5|33863.7|33860.2|33850.4|0
1646088900000|2022-02-28 22:55:00|33861.9|33852.1|33864.3|33854.5|33864.3|33854.5|33861.9|33852.1|0
1646089200000|2022-02-28 23:00:00|33872.8|33868|33894.3|33889.5|33894.3|33889.5|33862.8|33858|346
1646089500000|2022-02-28 23:05:00|33894.8|33890|33891.3|33886.5|33901.3|33896.5|33890.3|33885.5|145
1646089800000|2022-02-28 23:10:00|33891.8|33887|33876.3|33871.5|33893.8|33889|33864.8|33860|183
1646090100000|2022-02-28 23:15:00|33875.8|33871|33882.3|33877.5|33907.3|33902.5|33875.3|33870.5|215
1646090400000|2022-02-28 23:20:00|33882.8|33878|33907.8|33903|33913.3|33908.5|33876.3|33871.5|135
1646090700000|2022-02-28 23:25:00|33908.3|33903.5|33896.3|33891.5|33913.3|33908.5|33890.8|33886|80
1646091000000|2022-02-28 23:30:00|33896.8|33892|33925.3|33920.5|33930.8|33926|33892.3|33887.5|234
1646091300000|2022-02-28 23:35:00|33925.8|33921|33941.3|33936.5|33950.3|33945.5|33925.8|33921|256
1646091600000|2022-02-28 23:40:00|33941.8|33937|33923.3|33918.5|33941.8|33937|33921.3|33916.5|125
1646091900000|2022-02-28 23:45:00|33922.8|33918|33934.3|33929.5|33940.3|33935.5|33914.8|33910|197
1646092200000|2022-02-28 23:50:00|33933.8|33929|33970.3|33965.5|33981.3|33976.5|33933.8|33929|391
1646092500000|2022-02-28 23:55:00|33969.8|33965|33941.8|33937|33971.8|33967|33940.8|33936|406
1646092800000|2022-03-01 00:00:00|33941.3|33936.5|33947.3|33942.5|33967.3|33962.5|33941.3|33936.5|265
1646093100000|2022-03-01 00:05:00|33947.8|33943|33910.3|33905.5|33949.8|33945|33908.3|33903.5|426
1646093400000|2022-03-01 00:10:00|33909.8|33905|33931.3|33926.5|33934.8|33930|33909.3|33904.5|183
1646093700000|2022-03-01 00:15:00|33931.8|33927|33948.3|33943.5|33959.3|33954.5|33931.3|33926.5|164
1646094000000|2022-03-01 00:20:00|33947.8|33943|33931.3|33926.5|33950.3|33945.5|33922.8|33918|118
1646094300000|2022-03-01 00:25:00|33930.8|33926|33942.8|33938|33944.8|33940|33927.3|33922.5|95
1646094600000|2022-03-01 00:30:00|33943.3|33938.5|33928.8|33924|33950.3|33945.5|33921.8|33917|173
1646094900000|2022-03-01 00:35:00|33929.3|33924.5|33923.8|33919|33938.8|33934|33918.8|33914|209
1646095200000|2022-03-01 00:40:00|33923.3|33918.5|33917.3|33912.5|33942.3|33937.5|33910.8|33906|139
1646095500000|2022-03-01 00:45:00|33916.8|33912|33857.8|33853|33917.8|33913|33850.8|33846|437
1646095800000|2022-03-01 00:50:00|33857.3|33852.5|33888.8|33884|33894.3|33889.5|33854.3|33849.5|255
1646096100000|2022-03-01 00:55:00|33888.3|33883.5|33901.3|33896.5|33905.3|33900.5|33884.3|33879.5|329
1646096400000|2022-03-01 01:00:00|33901.8|33897|33896.3|33891.5|33912.8|33908|33879.8|33875|328
1646096700000|2022-03-01 01:05:00|33896.8|33892|33920.3|33915.5|33932.3|33927.5|33893.3|33888.5|140
1646097000000|2022-03-01 01:10:00|33920.8|33916|33927.8|33923|33927.8|33923|33915.3|33910.5|102
1646097300000|2022-03-01 01:15:00|33928.3|33923.5|33914.3|33909.5|33929.8|33925|33904.3|33899.5|130
1646097600000|2022-03-01 01:20:00|33914.8|33910|33935.8|33931|33942.3|33937.5|33914.3|33909.5|152
1646097900000|2022-03-01 01:25:00|33936.3|33931.5|33941.8|33937|33942.8|33938|33918.3|33913.5|85
1646098200000|2022-03-01 01:30:00|33942.3|33937.5|33972.3|33967.5|33974.8|33970|33941.8|33937|738
1646098500000|2022-03-01 01:35:00|33971.8|33967|33965.8|33961|33972.8|33968|33955.8|33951|254
1646098800000|2022-03-01 01:40:00|33965.3|33960.5|33950.3|33945.5|33968.3|33963.5|33943.8|33939|250
1646099100000|2022-03-01 01:45:00|33951.3|33946.5|33908.8|33904|33954.3|33949.5|33906.3|33901.5|169
1646099400000|2022-03-01 01:50:00|33908.3|33903.5|33915.3|33910.5|33920.8|33916|33904.8|33900|118
1646099700000|2022-03-01 01:55:00|33915.8|33911|33894.8|33890|33918.8|33914|33893.8|33889|156
1646100000000|2022-03-01 02:00:00|33895.3|33890.5|33910.3|33905.5|33914.8|33910|33890.8|33886|156
1646100300000|2022-03-01 02:05:00|33909.8|33905|33903.3|33898.5|33917.8|33913|33902.3|33897.5|78
1646100600000|2022-03-01 02:10:00|33904.3|33899.5|33878.3|33873.5|33904.3|33899.5|33871.8|33867|322
1646100900000|2022-03-01 02:15:00|33877.8|33873|33884.8|33880|33890.3|33885.5|33875.3|33870.5|101
1646101200000|2022-03-01 02:20:00|33884.3|33879.5|33883.3|33878.5|33891.8|33887|33878.8|33874|112
1646101500000|2022-03-01 02:25:00|33883.8|33879|33870.3|33865.5|33886.8|33882|33861.8|33857|134
1646101800000|2022-03-01 02:30:00|33870.8|33866|33868.3|33863.5|33883.8|33879|33865.3|33860.5|89
1646102100000|2022-03-01 02:35:00|33867.8|33863|33858.8|33854|33881.8|33877|33858.8|33854|97
1646102400000|2022-03-01 02:40:00|33858.3|33853.5|33870.3|33865.5|33870.8|33866|33839.3|33834.5|265
1646102700000|2022-03-01 02:45:00|33870.8|33866|33869.3|33864.5|33876.3|33871.5|33865.3|33860.5|64
1646103000000|2022-03-01 02:50:00|33868.8|33864|33887.8|33883|33892.3|33887.5|33866.3|33861.5|119
1646103300000|2022-03-01 02:55:00|33888.3|33883.5|33891.3|33886.5|33891.8|33887|33883.8|33879|47
1646103600000|2022-03-01 03:00:00|33890.8|33886|33888.8|33884|33892.8|33888|33883.8|33879|73
1646103900000|2022-03-01 03:05:00|33889.3|33884.5|33872.3|33867.5|33890.8|33886|33861.3|33856.5|110
1646104200000|2022-03-01 03:10:00|33868.8|33864|33877.3|33872.5|33884.8|33880|33865.3|33860.5|82
1646104500000|2022-03-01 03:15:00|33877.8|33873|33882.3|33877.5|33887.8|33883|33877.3|33872.5|46
1646104800000|2022-03-01 03:20:00|33882.8|33878|33882.8|33878|33885.3|33880.5|33872.3|33867.5|44
1646105100000|2022-03-01 03:25:00|33882.3|33877.5|33887.3|33882.5|33887.3|33882.5|33877.3|33872.5|48
1646105400000|2022-03-01 03:30:00|33886.3|33881.5|33885.3|33880.5|33899.3|33894.5|33880.8|33876|123
1646105700000|2022-03-01 03:35:00|33883.8|33879|33900.8|33896|33902.3|33897.5|33883.8|33879|74
1646106000000|2022-03-01 03:40:00|33900.3|33895.5|33874.3|33869.5|33905.3|33900.5|33870.8|33866|81
1646106300000|2022-03-01 03:45:00|33874.8|33870|33884.3|33879.5|33888.3|33883.5|33871.3|33866.5|53
1646106600000|2022-03-01 03:50:00|33884.8|33880|33886.3|33881.5|33887.3|33882.5|33878.8|33874|29
1646106900000|2022-03-01 03:55:00|33885.8|33881|33883.3|33878.5|33888.8|33884|33882.8|33878|25
1646107200000|2022-03-01 04:00:00|33883.8|33879|33880.3|33875.5|33891.3|33886.5|33877.3|33872.5|78
1646107500000|2022-03-01 04:05:00|33880.8|33876|33892.3|33887.5|33893.3|33888.5|33875.8|33871|73
1646107800000|2022-03-01 04:10:00|33892.8|33888|33896.8|33892|33899.8|33895|33882.8|33878|140
1646108100000|2022-03-01 04:15:00|33896.3|33891.5|33878.3|33873.5|33897.3|33892.5|33878.3|33873.5|60
1646108400000|2022-03-01 04:20:00|33877.8|33873|33894.3|33889.5|33897.3|33892.5|33876.8|33872|66
1646108700000|2022-03-01 04:25:00|33893.8|33889|33896.3|33891.5|33903.8|33899|33890.3|33885.5|40
1646109000000|2022-03-01 04:30:00|33896.8|33892|33900.3|33895.5|33900.8|33896|33892.3|33887.5|27
1646109300000|2022-03-01 04:35:00|33895.8|33891|33895.8|33891|33898.3|33893.5|33891.3|33886.5|43
1646109600000|2022-03-01 04:40:00|33895.3|33890.5|33898.3|33893.5|33900.8|33896|33885.8|33881|42
1646109900000|2022-03-01 04:45:00|33898.8|33894|33915.8|33911|33922.3|33917.5|33898.8|33894|223
1646110200000|2022-03-01 04:50:00|33916.8|33912|33910.3|33905.5|33922.3|33917.5|33909.3|33904.5|83
1646110500000|2022-03-01 04:55:00|33909.8|33905|33914.3|33909.5|33917.8|33913|33904.3|33899.5|49
1646110800000|2022-03-01 05:00:00|33913.3|33908.5|33908.3|33903.5|33921.8|33917|33904.3|33899.5|70
1646111100000|2022-03-01 05:05:00|33908.8|33904|33901.3|33896.5|33911.3|33906.5|33900.3|33895.5|21
1646111400000|2022-03-01 05:10:00|33900.8|33896|33871.8|33867|33900.8|33896|33869.3|33864.5|107
1646111700000|2022-03-01 05:15:00|33871.3|33866.5|33853.3|33848.5|33874.3|33869.5|33848.3|33843.5|210
1646112000000|2022-03-01 05:20:00|33852.8|33848|33862.3|33857.5|33867.3|33862.5|33849.3|33844.5|86
1646112300000|2022-03-01 05:25:00|33861.8|33857|33879.3|33874.5|33880.3|33875.5|33850.3|33845.5|120
1646112600000|2022-03-01 05:30:00|33878.8|33874|33884.8|33880|33891.8|33887|33872.3|33867.5|69
1646112900000|2022-03-01 05:35:00|33885.3|33880.5|33888.3|33883.5|33901.3|33896.5|33885.3|33880.5|89
1646113200000|2022-03-01 05:40:00|33888.8|33884|33901.8|33897|33903.8|33899|33884.8|33880|71
1646113500000|2022-03-01 05:45:00|33902.3|33897.5|33886.3|33881.5|33903.8|33899|33884.3|33879.5|71
1646113800000|2022-03-01 05:50:00|33886.8|33882|33886.3|33881.5|33891.3|33886.5|33878.3|33873.5|68
1646114100000|2022-03-01 05:55:00|33885.8|33881|33897.3|33892.5|33908.3|33903.5|33885.3|33880.5|178
1646114400000|2022-03-01 06:00:00|33896.8|33892|33917.3|33912.5|33918.3|33913.5|33896.8|33892|134
1646114700000|2022-03-01 06:05:00|33916.8|33912|33925.3|33920.5|33932.3|33927.5|33910.3|33905.5|125
1646115000000|2022-03-01 06:10:00|33924.8|33920|33920.3|33915.5|33925.8|33921|33905.3|33900.5|161
1646115300000|2022-03-01 06:15:00|33921.3|33916.5|33927.3|33922.5|33938.3|33933.5|33917.3|33912.5|130
1646115600000|2022-03-01 06:20:00|33927.8|33923|33949.3|33944.5|33949.3|33944.5|33926.8|33922|103
1646115900000|2022-03-01 06:25:00|33948.8|33944|33968.3|33963.5|33969.8|33965|33939.3|33934.5|180
1646116200000|2022-03-01 06:30:00|33967.8|33963|33982.8|33978|33982.8|33978|33966.8|33962|336
1646116500000|2022-03-01 06:35:00|33983.3|33978.5|33975.8|33971|33988.8|33984|33970.8|33966|176
1646116800000|2022-03-01 06:40:00|33977.3|33972.5|33981.8|33977|33993.8|33989|33977.3|33972.5|173
1646117100000|2022-03-01 06:45:00|33982.3|33977.5|33968.3|33963.5|33989.8|33985|33962.8|33958|93
1646117400000|2022-03-01 06:50:00|33967.8|33963|33964.3|33959.5|33980.8|33976|33960.3|33955.5|117
1646117700000|2022-03-01 06:55:00|33963.8|33959|33981.8|33977|33985.3|33980.5|33960.8|33956|123
1646118000000|2022-03-01 07:00:00|33981.2|33977.6|33986.7|33983.1|34001.2|33997.6|33966.7|33963.1|279
1646118300000|2022-03-01 07:05:00|33986.2|33982.6|34088.7|34085.1|34104.7|34101.1|33985.2|33981.6|1138
1646118600000|2022-03-01 07:10:00|34089.2|34085.6|34059.7|34056.1|34096.2|34092.6|34052.2|34048.6|415
1646118900000|2022-03-01 07:15:00|34059.2|34055.6|34062.2|34058.6|34082.2|34078.6|34058.7|34055.1|206
1646119200000|2022-03-01 07:20:00|34061.7|34058.1|34061.7|34058.1|34079.2|34075.6|34054.2|34050.6|208
1646119500000|2022-03-01 07:25:00|34062.2|34058.6|34043.2|34039.6|34071.2|34067.6|34037.2|34033.6|296
1646119800000|2022-03-01 07:30:00|34042.7|34039.1|34023.7|34020.1|34042.7|34039.1|34008.7|34005.1|339
1646120100000|2022-03-01 07:35:00|34023.2|34019.6|34035.2|34031.6|34035.7|34032.1|34010.2|34006.6|198
1646120400000|2022-03-01 07:40:00|34033.2|34029.6|34039.7|34036.1|34046.7|34043.1|34029.7|34026.1|200
1646120700000|2022-03-01 07:45:00|34039.2|34035.6|34021.2|34017.6|34039.7|34036.1|34014.2|34010.6|181
1646121000000|2022-03-01 07:50:00|34020.7|34017.1|34004.7|34001.1|34040.2|34036.6|34003.2|33999.6|168
1646121300000|2022-03-01 07:55:00|34005.2|34001.6|34018.2|34014.6|34020.2|34016.6|33977.2|33973.6|613
1646121600000|2022-03-01 08:00:00|34017.7|34014.1|34037.2|34033.6|34039.2|34035.6|33982.2|33978.6|1226
1646121900000|2022-03-01 08:05:00|34037.7|34034.1|34064.2|34060.6|34084.7|34081.1|34035.2|34031.6|981
1646122200000|2022-03-01 08:10:00|34064.7|34061.1|34035.7|34032.1|34084.2|34080.6|34031.7|34028.1|837
1646122500000|2022-03-01 08:15:00|34036.2|34032.6|34019.2|34015.6|34038.2|34034.6|34001.2|33997.6|821
1646122800000|2022-03-01 08:20:00|34019.7|34016.1|33952.2|33948.6|34046.7|34043.1|33931.2|33927.6|1056
1646123100000|2022-03-01 08:25:00|33951.7|33948.1|33981.2|33977.6|33986.2|33982.6|33937.2|33933.6|708
1646123400000|2022-03-01 08:30:00|33981.7|33978.1|34000.2|33996.6|34002.2|33998.6|33962.2|33958.6|544
1646123700000|2022-03-01 08:35:00|33999.7|33996.1|33967.2|33963.6|34017.2|34013.6|33956.7|33953.1|523
1646124000000|2022-03-01 08:40:00|33966.7|33963.1|33952.2|33948.6|33989.2|33985.6|33943.2|33939.6|415
1646124300000|2022-03-01 08:45:00|33951.7|33948.1|33915.2|33911.6|33969.7|33966.1|33908.2|33904.6|680
1646124600000|2022-03-01 08:50:00|33914.7|33911.1|33885.2|33881.6|33917.2|33913.6|33867.7|33864.1|699
1646124900000|2022-03-01 08:55:00|33884.7|33881.1|33912.2|33908.6|33921.2|33917.6|33878.2|33874.6|731
1646125200000|2022-03-01 09:00:00|33913.7|33910.1|33933.7|33930.1|33939.2|33935.6|33903.7|33900.1|919
1646125500000|2022-03-01 09:05:00|33933.2|33929.6|33876.2|33872.6|33939.7|33936.1|33854.2|33850.6|1119
1646125800000|2022-03-01 09:10:00|33875.7|33872.1|33846.2|33842.6|33877.7|33874.1|33842.2|33838.6|868
1646126100000|2022-03-01 09:15:00|33847.2|33843.6|33851.2|33847.6|33878.2|33874.6|33838.7|33835.1|517
1646126400000|2022-03-01 09:20:00|33851.7|33848.1|33805.2|33801.6|33859.2|33855.6|33793.2|33789.6|1125
1646126700000|2022-03-01 09:25:00|33806.2|33802.6|33786.2|33782.6|33813.2|33809.6|33771.2|33767.6|1108
1646127000000|2022-03-01 09:30:00|33785.2|33781.6|33791.2|33787.6|33802.7|33799.1|33760.7|33757.1|1242
1646127300000|2022-03-01 09:35:00|33791.7|33788.1|33784.2|33780.6|33803.2|33799.6|33763.2|33759.6|782
1646127600000|2022-03-01 09:40:00|33786.2|33782.6|33731.2|33727.6|33790.2|33786.6|33724.2|33720.6|1150
1646127900000|2022-03-01 09:45:00|33731.7|33728.1|33776.2|33772.6|33783.2|33779.6|33729.2|33725.6|1184
1646128200000|2022-03-01 09:50:00|33775.7|33772.1|33726.7|33723.1|33779.7|33776.1|33704.7|33701.1|833
1646128500000|2022-03-01 09:55:00|33726.2|33722.6|33725.2|33721.6|33734.2|33730.6|33706.2|33702.6|1032
1646128800000|2022-03-01 10:00:00|33727.2|33723.6|33699.2|33695.6|33734.2|33730.6|33679.2|33675.6|521
1646129100000|2022-03-01 10:05:00|33698.7|33695.1|33672.7|33669.1|33704.2|33700.6|33659.2|33655.6|745
1646129400000|2022-03-01 10:10:00|33672.2|33668.6|33691.7|33688.1|33697.7|33694.1|33655.2|33651.6|740
1646129700000|2022-03-01 10:15:00|33692.2|33688.6|33720.2|33716.6|33726.2|33722.6|33683.2|33679.6|716
1646130000000|2022-03-01 10:20:00|33719.7|33716.1|33695.2|33691.6|33722.2|33718.6|33687.2|33683.6|383
1646130300000|2022-03-01 10:25:00|33694.7|33691.1|33677.2|33673.6|33707.2|33703.6|33667.2|33663.6|642
1646130600000|2022-03-01 10:30:00|33676.7|33673.1|33650.2|33646.6|33680.2|33676.6|33616.2|33612.6|1437
1646130900000|2022-03-01 10:35:00|33650.7|33647.1|33637.2|33633.6|33656.2|33652.6|33611.2|33607.6|728
1646131200000|2022-03-01 10:40:00|33636.7|33633.1|33698.2|33694.6|33706.2|33702.6|33630.2|33626.6|1105
1646131500000|2022-03-01 10:45:00|33697.7|33694.1|33713.2|33709.6|33721.2|33717.6|33661.2|33657.6|775
1646131800000|2022-03-01 10:50:00|33714.2|33710.6|33729.2|33725.6|33743.2|33739.6|33703.7|33700.1|702
1646132100000|2022-03-01 10:55:00|33730.2|33726.6|33726.2|33722.6|33731.7|33728.1|33707.7|33704.1|471
1646132400000|2022-03-01 11:00:00|33725.7|33722.1|33699.2|33695.6|33725.7|33722.1|33689.2|33685.6|692
1646132700000|2022-03-01 11:05:00|33698.7|33695.1|33685.2|33681.6|33708.7|33705.1|33680.7|33677.1|427
1646133000000|2022-03-01 11:10:00|33685.7|33682.1|33683.2|33679.6|33690.2|33686.6|33646.2|33642.6|628
1646133300000|2022-03-01 11:15:00|33683.7|33680.1|33704.2|33700.6|33715.2|33711.6|33672.2|33668.6|589
1646133600000|2022-03-01 11:20:00|33704.7|33701.1|33713.2|33709.6|33744.2|33740.6|33702.2|33698.6|858
1646133900000|2022-03-01 11:25:00|33713.7|33710.1|33710.2|33706.6|33744.7|33741.1|33709.2|33705.6|556
1646134200000|2022-03-01 11:30:00|33710.7|33707.1|33734.2|33730.6|33748.2|33744.6|33689.7|33686.1|753
1646134500000|2022-03-01 11:35:00|33733.7|33730.1|33711.2|33707.6|33735.2|33731.6|33704.2|33700.6|383
1646134800000|2022-03-01 11:40:00|33712.2|33708.6|33669.2|33665.6|33721.7|33718.1|33664.2|33660.6|652
1646135100000|2022-03-01 11:45:00|33668.7|33665.1|33638.2|33634.6|33682.7|33679.1|33634.7|33631.1|761
1646135400000|2022-03-01 11:50:00|33638.7|33635.1|33600.2|33596.6|33650.7|33647.1|33582.2|33578.6|1092
1646135700000|2022-03-01 11:55:00|33590.7|33587.1|33616.7|33613.1|33626.2|33622.6|33568.7|33565.1|996
1646136000000|2022-03-01 12:00:00|33617.2|33613.6|33657.2|33653.6|33658.2|33654.6|33614.7|33611.1|1079
1646136300000|2022-03-01 12:05:00|33657.7|33654.1|33671.2|33667.6|33681.2|33677.6|33655.2|33651.6|583
1646136600000|2022-03-01 12:10:00|33670.7|33667.1|33653.2|33649.6|33675.7|33672.1|33645.2|33641.6|548
1646136900000|2022-03-01 12:15:00|33652.7|33649.1|33614.7|33611.1|33653.7|33650.1|33613.7|33610.1|629
1646137200000|2022-03-01 12:20:00|33615.2|33611.6|33662.2|33658.6|33666.7|33663.1|33615.2|33611.6|720
1646137500000|2022-03-01 12:25:00|33662.7|33659.1|33710.2|33706.6|33717.2|33713.6|33639.7|33636.1|1124
1646137800000|2022-03-01 12:30:00|33708.2|33704.6|33689.2|33685.6|33709.7|33706.1|33668.7|33665.1|719
1646138100000|2022-03-01 12:35:00|33688.2|33684.6|33640.2|33636.6|33688.2|33684.6|33638.2|33634.6|511
1646138400000|2022-03-01 12:40:00|33639.7|33636.1|33624.2|33620.6|33643.2|33639.6|33603.7|33600.1|812
1646138700000|2022-03-01 12:45:00|33624.7|33621.1|33642.2|33638.6|33642.7|33639.1|33611.7|33608.1|434
1646139000000|2022-03-01 12:50:00|33642.7|33639.1|33622.2|33618.6|33650.2|33646.6|33613.7|33610.1|504
1646139300000|2022-03-01 12:55:00|33622.7|33619.1|33635.7|33632.1|33647.7|33644.1|33604.2|33600.6|579
1646139600000|2022-03-01 13:00:00|33635.2|33631.6|33607.7|33604.1|33635.2|33631.6|33584.7|33581.1|792
1646139900000|2022-03-01 13:05:00|33608.2|33604.6|33618.2|33614.6|33630.2|33626.6|33588.7|33585.1|436
1646140200000|2022-03-01 13:10:00|33618.7|33615.1|33639.2|33635.6|33650.2|33646.6|33604.2|33600.6|440
1646140500000|2022-03-01 13:15:00|33639.7|33636.1|33660.7|33657.1|33675.7|33672.1|33630.2|33626.6|639
1646140800000|2022-03-01 13:20:00|33660.2|33656.6|33648.7|33645.1|33663.7|33660.1|33630.7|33627.1|473
1646141100000|2022-03-01 13:25:00|33649.2|33645.6|33735.7|33732.1|33744.2|33740.6|33649.2|33645.6|1467
1646141400000|2022-03-01 13:30:00|33736.2|33732.6|33757.7|33754.1|33778.7|33775.1|33722.2|33718.6|1708
1646141700000|2022-03-01 13:35:00|33757.2|33753.6|33742.7|33739.1|33757.7|33754.1|33722.7|33719.1|876
1646142000000|2022-03-01 13:40:00|33742.2|33738.6|33770.7|33767.1|33773.2|33769.6|33741.2|33737.6|474
1646142300000|2022-03-01 13:45:00|33769.7|33766.1|33778.2|33774.6|33783.2|33779.6|33744.2|33740.6|679
1646142600000|2022-03-01 13:50:00|33777.7|33774.1|33809.2|33805.6|33812.7|33809.1|33765.7|33762.1|783
1646142900000|2022-03-01 13:55:00|33808.7|33805.1|33784.2|33780.6|33828.2|33824.6|33779.2|33775.6|810
1646143200000|2022-03-01 14:00:00|33783.7|33780.1|33755.2|33751.6|33788.7|33785.1|33747.2|33743.6|604
1646143500000|2022-03-01 14:05:00|33754.7|33751.1|33756.2|33752.6|33776.2|33772.6|33752.2|33748.6|318
1646143800000|2022-03-01 14:10:00|33757.2|33753.6|33756.2|33752.6|33762.2|33758.6|33743.7|33740.1|445
1646144100000|2022-03-01 14:15:00|33757.7|33754.1|33752.2|33748.6|33773.2|33769.6|33750.2|33746.6|528
1646144400000|2022-03-01 14:20:00|33753.7|33750.1|33762.2|33758.6|33775.2|33771.6|33751.7|33748.1|401
1646144700000|2022-03-01 14:25:00|33761.7|33758.1|33701.2|33697.6|33801.2|33797.6|33697.7|33694.1|1549
1646145000000|2022-03-01 14:30:00|33713.8|33711.4|33797.8|33795.4|33807.8|33805.4|33711.8|33709.4|7206
1646145300000|2022-03-01 14:35:00|33798.8|33796.4|33833.3|33830.9|33886.3|33883.9|33798.8|33796.4|4425
1646145600000|2022-03-01 14:40:00|33832.3|33829.9|33787.8|33785.4|33845.3|33842.9|33770.3|33767.9|2652
1646145900000|2022-03-01 14:45:00|33788.3|33785.9|33810.8|33808.4|33818.8|33816.4|33727.8|33725.4|3762
1646146200000|2022-03-01 14:50:00|33811.3|33808.9|33689.8|33687.4|33821.3|33818.9|33668.3|33665.9|5459
1646146500000|2022-03-01 14:55:00|33690.8|33688.4|33675.8|33673.4|33716.8|33714.4|33642.3|33639.9|3018
1646146800000|2022-03-01 15:00:00|33683.3|33680.9|33659.8|33657.4|33773.8|33771.4|33636.3|33633.9|4454
1646147100000|2022-03-01 15:05:00|33657.8|33655.4|33604.3|33601.9|33687.8|33685.4|33595.8|33593.4|2882
1646147400000|2022-03-01 15:10:00|33604.8|33602.4|33569.8|33567.4|33604.8|33602.4|33548.8|33546.4|3483
1646147700000|2022-03-01 15:15:00|33569.3|33566.9|33613.8|33611.4|33637.8|33635.4|33549.8|33547.4|3073
1646148000000|2022-03-01 15:20:00|33614.3|33611.9|33581.3|33578.9|33666.8|33664.4|33560.8|33558.4|2985
1646148300000|2022-03-01 15:25:00|33581.8|33579.4|33585.8|33583.4|33612.8|33610.4|33532.8|33530.4|2347
1646148600000|2022-03-01 15:30:00|33586.3|33583.9|33523.8|33521.4|33605.8|33603.4|33512.8|33510.4|3768
1646148900000|2022-03-01 15:35:00|33522.8|33520.4|33497.8|33495.4|33556.8|33554.4|33489.8|33487.4|2361
1646149200000|2022-03-01 15:40:00|33497.3|33494.9|33438.8|33436.4|33497.3|33494.9|33434.8|33432.4|3366
1646149500000|2022-03-01 15:45:00|33439.3|33436.9|33469.8|33467.4|33475.8|33473.4|33409.8|33407.4|3146
1646149800000|2022-03-01 15:50:00|33470.8|33468.4|33497.8|33495.4|33522.8|33520.4|33461.8|33459.4|2210
1646150100000|2022-03-01 15:55:00|33498.3|33495.9|33453.8|33451.4|33498.8|33496.4|33440.8|33438.4|2190
1646150400000|2022-03-01 16:00:00|33453.3|33450.9|33516.8|33514.4|33544.3|33541.9|33435.3|33432.9|2355
1646150700000|2022-03-01 16:05:00|33517.8|33515.4|33476.8|33474.4|33527.8|33525.4|33464.3|33461.9|2117
1646151000000|2022-03-01 16:10:00|33477.3|33474.9|33547.3|33544.9|33561.8|33559.4|33475.3|33472.9|2077
1646151300000|2022-03-01 16:15:00|33547.8|33545.4|33472.8|33470.4|33558.8|33556.4|33464.3|33461.9|1783
1646151600000|2022-03-01 16:20:00|33473.3|33470.9|33495.8|33493.4|33521.8|33519.4|33456.3|33453.9|1593
1646151900000|2022-03-01 16:25:00|33493.3|33490.9|33468.8|33466.4|33499.8|33497.4|33440.8|33438.4|1871
1646152200000|2022-03-01 16:30:00|33473.8|33471.4|33336.8|33334.4|33474.3|33471.9|33331.8|33329.4|4509
1646152500000|2022-03-01 16:35:00|33337.3|33334.9|33340.8|33338.4|33355.3|33352.9|33314.8|33312.4|2667
1646152800000|2022-03-01 16:40:00|33340.3|33337.9|33319.8|33317.4|33364.3|33361.9|33305.8|33303.4|2389
1646153100000|2022-03-01 16:45:00|33320.3|33317.9|33257.3|33254.9|33320.8|33318.4|33216.8|33214.4|3596
1646153400000|2022-03-01 16:50:00|33257.8|33255.4|33235.3|33232.9|33271.8|33269.4|33220.8|33218.4|2412
1646153700000|2022-03-01 16:55:00|33234.8|33232.4|33233.8|33231.4|33245.8|33243.4|33181.8|33179.4|3279
1646154000000|2022-03-01 17:00:00|33234.3|33231.9|33203.3|33200.9|33249.3|33246.9|33199.3|33196.9|2261
1646154300000|2022-03-01 17:05:00|33204.8|33202.4|33186.8|33184.4|33227.8|33225.4|33171.8|33169.4|2554
1646154600000|2022-03-01 17:10:00|33187.8|33185.4|33245.8|33243.4|33260.3|33257.9|33146.8|33144.4|3092
1646154900000|2022-03-01 17:15:00|33245.3|33242.9|33285.8|33283.4|33311.8|33309.4|33219.8|33217.4|2617
1646155200000|2022-03-01 17:20:00|33286.3|33283.9|33252.3|33249.9|33293.8|33291.4|33230.8|33228.4|1885
1646155500000|2022-03-01 17:25:00|33252.8|33250.4|33275.8|33273.4|33289.8|33287.4|33234.8|33232.4|1260
1646155800000|2022-03-01 17:30:00|33276.3|33273.9|33292.3|33289.9|33328.3|33325.9|33251.8|33249.4|1351
1646156100000|2022-03-01 17:35:00|33291.8|33289.4|33273.8|33271.4|33302.8|33300.4|33256.3|33253.9|1145
1646156400000|2022-03-01 17:40:00|33273.3|33270.9|33330.8|33328.4|33331.8|33329.4|33272.8|33270.4|1091
1646156700000|2022-03-01 17:45:00|33329.3|33326.9|33349.8|33347.4|33369.3|33366.9|33296.3|33293.9|1886
1646157000000|2022-03-01 17:50:00|33350.3|33347.9|33331.8|33329.4|33369.8|33367.4|33310.8|33308.4|1260
1646157300000|2022-03-01 17:55:00|33330.8|33328.4|33342.8|33340.4|33357.3|33354.9|33304.8|33302.4|964
1646157600000|2022-03-01 18:00:00|33341.8|33339.4|33344.3|33341.9|33383.3|33380.9|33321.8|33319.4|1658
1646157900000|2022-03-01 18:05:00|33343.8|33341.4|33312.8|33310.4|33354.8|33352.4|33285.8|33283.4|1535
1646158200000|2022-03-01 18:10:00|33313.8|33311.4|33249.3|33246.9|33317.8|33315.4|33224.8|33222.4|1653
1646158500000|2022-03-01 18:15:00|33249.8|33247.4|33227.3|33224.9|33257.8|33255.4|33220.8|33218.4|1920
1646158800000|2022-03-01 18:20:00|33227.8|33225.4|33188.8|33186.4|33246.3|33243.9|33186.3|33183.9|1732
1646159100000|2022-03-01 18:25:00|33189.8|33187.4|33132.8|33130.4|33191.8|33189.4|33129.8|33127.4|2381
1646159400000|2022-03-01 18:30:00|33133.8|33131.4|33148.3|33145.9|33179.3|33176.9|33118.8|33116.4|2002
1646159700000|2022-03-01 18:35:00|33147.8|33145.4|33222.8|33220.4|33225.8|33223.4|33128.8|33126.4|2344
1646160000000|2022-03-01 18:40:00|33222.3|33219.9|33195.8|33193.4|33230.8|33228.4|33185.8|33183.4|1408
1646160300000|2022-03-01 18:45:00|33196.3|33193.9|33186.3|33183.9|33235.8|33233.4|33156.3|33153.9|1748
1646160600000|2022-03-01 18:50:00|33184.8|33182.4|33199.8|33197.4|33211.8|33209.4|33171.3|33168.9|1275
1646160900000|2022-03-01 18:55:00|33199.3|33196.9|33198.8|33196.4|33227.3|33224.9|33179.3|33176.9|1142
1646161200000|2022-03-01 19:00:00|33199.8|33197.4|33195.8|33193.4|33209.3|33206.9|33144.3|33141.9|2066
1646161500000|2022-03-01 19:05:00|33196.3|33193.9|33199.8|33197.4|33228.3|33225.9|33185.3|33182.9|2106
1646161800000|2022-03-01 19:10:00|33201.8|33199.4|33190.3|33187.9|33205.8|33203.4|33160.8|33158.4|1737
1646162100000|2022-03-01 19:15:00|33189.8|33187.4|33235.8|33233.4|33247.8|33245.4|33140.8|33138.4|2980
1646162400000|2022-03-01 19:20:00|33235.3|33232.9|33301.8|33299.4|33315.8|33313.4|33219.3|33216.9|2012
1646162700000|2022-03-01 19:25:00|33302.3|33299.9|33307.8|33305.4|33324.8|33322.4|33285.8|33283.4|1618
1646163000000|2022-03-01 19:30:00|33308.8|33306.4|33294.3|33291.9|33320.8|33318.4|33271.3|33268.9|1526
1646163300000|2022-03-01 19:35:00|33294.8|33292.4|33363.3|33360.9|33371.8|33369.4|33291.3|33288.9|2170
1646163600000|2022-03-01 19:40:00|33363.8|33361.4|33373.8|33371.4|33382.3|33379.9|33347.3|33344.9|1658
1646163900000|2022-03-01 19:45:00|33376.8|33374.4|33332.8|33330.4|33383.8|33381.4|33313.8|33311.4|1912
1646164200000|2022-03-01 19:50:00|33333.3|33330.9|33269.8|33267.4|33334.8|33332.4|33263.3|33260.9|1533
1646164500000|2022-03-01 19:55:00|33271.8|33269.4|33263.8|33261.4|33290.8|33288.4|33241.3|33238.9|1552
1646164800000|2022-03-01 20:00:00|33266.8|33264.4|33391.3|33388.9|33392.8|33390.4|33243.3|33240.9|2059
1646165100000|2022-03-01 20:05:00|33392.3|33389.9|33403.3|33400.9|33446.8|33444.4|33386.8|33384.4|3297
1646165400000|2022-03-01 20:10:00|33405.3|33402.9|33379.8|33377.4|33412.8|33410.4|33334.3|33331.9|1601
1646165700000|2022-03-01 20:15:00|33380.3|33377.9|33307.3|33304.9|33387.3|33384.9|33296.3|33293.9|1627
1646166000000|2022-03-01 20:20:00|33306.8|33304.4|33325.3|33322.9|33336.3|33333.9|33285.3|33282.9|1189
1646166300000|2022-03-01 20:25:00|33325.8|33323.4|33273.8|33271.4|33342.8|33340.4|33268.8|33266.4|1557
1646166600000|2022-03-01 20:30:00|33272.8|33270.4|33303.8|33301.4|33315.3|33312.9|33215.8|33213.4|2815
1646166900000|2022-03-01 20:35:00|33304.3|33301.9|33293.8|33291.4|33329.3|33326.9|33273.8|33271.4|1415
1646167200000|2022-03-01 20:40:00|33294.3|33291.9|33238.8|33236.4|33331.3|33328.9|33225.8|33223.4|1747
1646167500000|2022-03-01 20:45:00|33237.8|33235.4|33162.3|33159.9|33252.3|33249.9|33156.3|33153.9|2510
1646167800000|2022-03-01 20:50:00|33161.8|33159.4|33269.8|33267.4|33286.3|33283.9|33130.3|33127.9|3786
1646168100000|2022-03-01 20:55:00|33269.3|33266.9|33314.8|33312.4|33339.3|33336.9|33232.8|33230.4|5059
1646168400000|2022-03-01 21:00:00|33312.3|33309.9|33346|33341.2|33380|33375.2|33312.3|33308.7|2001
1646168700000|2022-03-01 21:05:00|33346.5|33341.7|33409|33404.2|33438|33433.2|33345|33340.2|2519
1646169000000|2022-03-01 21:10:00|33407.5|33402.7|33419.5|33414.7|33431|33426.2|33399|33394.2|935
1646169300000|2022-03-01 21:15:00|33418.5|33413.7|33404|33399.2|33420|33415.2|33392|33387.2|528
1646169600000|2022-03-01 21:20:00|33403.5|33398.7|33396.5|33391.7|33420.5|33415.7|33390|33385.2|265
1646169900000|2022-03-01 21:25:00|33397|33392.2|33406.5|33401.7|33422|33417.2|33397|33392.2|153
1646170200000|2022-03-01 21:30:00|33407.5|33402.7|33397|33392.2|33420.5|33415.7|33395|33390.2|195
1646170500000|2022-03-01 21:35:00|33397.5|33392.7|33390.5|33385.7|33418|33413.2|33383.5|33378.7|398
1646170800000|2022-03-01 21:40:00|33390|33385.2|33382|33377.2|33390.5|33385.7|33374|33369.2|277
1646171100000|2022-03-01 21:45:00|33382.5|33377.7|33384.5|33379.7|33393|33388.2|33373|33368.2|370
1646171400000|2022-03-01 21:50:00|33385|33380.2|33388.5|33383.7|33405.5|33400.7|33381.5|33376.7|234
1646171700000|2022-03-01 21:55:00|33389.5|33384.7|33392.5|33382.7|33399|33394.2|33378.5|33373.7|263
1646172000000|2022-03-01 22:00:00|33384.5|33374.7|33374|33364.2|33391.6|33381.8|33373.9|33364.1|0
1646172300000|2022-03-01 22:05:00|33371.7|33361.9|33361.7|33351.9|33374|33364.2|33354.4|33344.6|0
1646172600000|2022-03-01 22:10:00|33361.2|33351.4|33357.4|33347.6|33364.5|33354.7|33351.8|33342|0
1646172900000|2022-03-01 22:15:00|33360|33350.2|33360|33350.2|33360.7|33350.9|33358.9|33349.1|0
1646173200000|2022-03-01 22:20:00|33359.7|33349.9|33355.6|33345.8|33361.2|33351.4|33354.9|33345.1|0
1646173500000|2022-03-01 22:25:00|33355.5|33345.7|33356.6|33346.8|33356.6|33346.8|33355.2|33345.4|0
1646173800000|2022-03-01 22:30:00|33353.7|33343.9|33353.5|33343.7|33354.8|33345|33353.1|33343.3|0
1646174100000|2022-03-01 22:35:00|33352.7|33342.9|33354.6|33344.8|33356|33346.2|33351.8|33342|0
1646174400000|2022-03-01 22:40:00|33354.8|33345|33358.3|33348.5|33359.6|33349.8|33354.6|33344.8|0
1646174700000|2022-03-01 22:45:00|33359.5|33349.7|33364.2|33354.4|33371.5|33361.7|33357.4|33347.6|0
1646175000000|2022-03-01 22:50:00|33368.4|33358.6|33371.3|33361.5|33374.7|33364.9|33368.4|33358.6|0
1646175300000|2022-03-01 22:55:00|33372.1|33362.3|33363.2|33353.4|33372.1|33362.3|33358.2|33348.4|0
1646175600000|2022-03-01 23:00:00|33376|33371.2|33360|33355.2|33388.5|33383.7|33353|33348.2|398
1646175900000|2022-03-01 23:05:00|33361.5|33356.7|33360.5|33355.7|33383.5|33378.7|33356.5|33351.7|167
1646176200000|2022-03-01 23:10:00|33363|33358.2|33367|33362.2|33369|33364.2|33341.5|33336.7|105
1646176500000|2022-03-01 23:15:00|33354.3|33349.5|33354.3|33349.5|33362.3|33357.5|33344.3|33339.5|79
1646176800000|2022-03-01 23:20:00|33358.8|33354|33357.3|33352.5|33374.3|33369.5|33350.3|33345.5|160
1646177100000|2022-03-01 23:25:00|33358.8|33354|33353.8|33349|33366.8|33362|33343.8|33339|98
1646177400000|2022-03-01 23:30:00|33367.5|33362.7|33412.5|33407.7|33412.5|33407.7|33367.5|33362.7|274
1646177700000|2022-03-01 23:35:00|33413|33408.2|33410|33405.2|33427.5|33422.7|33402|33397.2|229
1646178000000|2022-03-01 23:40:00|33410.5|33405.7|33405.5|33400.7|33415|33410.2|33396|33391.2|133
1646178300000|2022-03-01 23:45:00|33395.3|33390.5|33384.8|33380|33397.3|33392.5|33381.3|33376.5|108
1646178600000|2022-03-01 23:50:00|33384.3|33379.5|33392.3|33387.5|33393.8|33389|33377.3|33372.5|137
1646178900000|2022-03-01 23:55:00|33394.3|33389.5|33422.8|33418|33422.8|33418|33392.3|33387.5|171
1646179200000|2022-03-02 00:00:00|33435.5|33430.7|33428|33423.2|33438.5|33433.7|33411.5|33406.7|268
1646179500000|2022-03-02 00:05:00|33428.5|33423.7|33443.5|33438.7|33453.5|33448.7|33428.5|33423.7|284
1646179800000|2022-03-02 00:10:00|33443|33438.2|33441.5|33436.7|33445|33440.2|33431.5|33426.7|121
1646180100000|2022-03-02 00:15:00|33441|33436.2|33469|33464.2|33481.5|33476.7|33436.5|33431.7|375
1646180400000|2022-03-02 00:20:00|33469.5|33464.7|33467.5|33462.7|33474|33469.2|33455|33450.2|221
1646180700000|2022-03-02 00:25:00|33468|33463.2|33462.5|33457.7|33474.5|33469.7|33458.5|33453.7|108
1646181000000|2022-03-02 00:30:00|33463|33458.2|33430.5|33425.7|33465.5|33460.7|33424.5|33419.7|174
1646181300000|2022-03-02 00:35:00|33430|33425.2|33424.5|33419.7|33439.5|33434.7|33413|33408.2|249
1646181600000|2022-03-02 00:40:00|33424|33419.2|33435.5|33430.7|33444.5|33439.7|33415|33410.2|60
1646181900000|2022-03-02 00:45:00|33422.8|33418|33434.8|33430|33447.3|33442.5|33419.8|33415|125
1646182200000|2022-03-02 00:50:00|33433.3|33428.5|33442.8|33438|33450.3|33445.5|33426.8|33422|130
1646182500000|2022-03-02 00:55:00|33444.3|33439.5|33441.8|33437|33450.8|33446|33439.3|33434.5|120
1646182800000|2022-03-02 01:00:00|33442.8|33438|33432.8|33428|33469.3|33464.5|33430.3|33425.5|309
1646183100000|2022-03-02 01:05:00|33433.3|33428.5|33425.3|33420.5|33458.8|33454|33411.3|33406.5|347
1646183400000|2022-03-02 01:10:00|33426.8|33422|33429.3|33424.5|33434.8|33430|33416.3|33411.5|49
1646183700000|2022-03-02 01:15:00|33449|33444.2|33434|33429.2|33458.5|33453.7|33428.5|33423.7|133
1646184000000|2022-03-02 01:20:00|33433.5|33428.7|33417.5|33412.7|33454.5|33449.7|33409|33404.2|170
1646184300000|2022-03-02 01:25:00|33417|33412.2|33423|33418.2|33434.5|33429.7|33408.5|33403.7|147
1646184600000|2022-03-02 01:30:00|33420|33415.2|33491|33486.2|33493.5|33488.7|33415|33410.2|833
1646184900000|2022-03-02 01:35:00|33491.5|33486.7|33466.5|33461.7|33496.5|33491.7|33464.5|33459.7|300
1646185200000|2022-03-02 01:40:00|33466|33461.2|33427|33422.2|33472.5|33467.7|33422.5|33417.7|143
1646185500000|2022-03-02 01:45:00|33427.5|33422.7|33438|33433.2|33455.5|33450.7|33424.5|33419.7|228
1646185800000|2022-03-02 01:50:00|33437.5|33432.7|33409.5|33404.7|33442|33437.2|33401.5|33396.7|233
1646186100000|2022-03-02 01:55:00|33409|33404.2|33431.5|33426.7|33435.5|33430.7|33407|33402.2|110
1646186400000|2022-03-02 02:00:00|33431|33426.2|33405.5|33400.7|33431.5|33426.7|33394.5|33389.7|213
1646186700000|2022-03-02 02:05:00|33405|33400.2|33411.5|33406.7|33421.5|33416.7|33402.5|33397.7|154
1646187000000|2022-03-02 02:10:00|33412|33407.2|33408|33403.2|33430|33425.2|33398|33393.2|136
1646187300000|2022-03-02 02:15:00|33409|33404.2|33392.5|33387.7|33409|33404.2|33357.5|33352.7|461
1646187600000|2022-03-02 02:20:00|33391.5|33386.7|33393.5|33388.7|33419.5|33414.7|33384.5|33379.7|413
1646187900000|2022-03-02 02:25:00|33393|33388.2|33402.5|33397.7|33408.5|33403.7|33383.5|33378.7|117
1646188200000|2022-03-02 02:30:00|33403|33398.2|33415|33410.2|33426|33421.2|33389|33384.2|180
1646188500000|2022-03-02 02:35:00|33415.5|33410.7|33426.5|33421.7|33445|33440.2|33410.5|33405.7|295
1646188800000|2022-03-02 02:40:00|33427|33422.2|33370.5|33365.7|33429.5|33424.7|33361.5|33356.7|334
1646189100000|2022-03-02 02:45:00|33371|33366.2|33375.5|33370.7|33389.5|33384.7|33364.5|33359.7|267
1646189400000|2022-03-02 02:50:00|33376|33371.2|33390|33385.2|33396|33391.2|33375|33370.2|128
1646189700000|2022-03-02 02:55:00|33390.5|33385.7|33416.5|33411.7|33426.5|33421.7|33381.5|33376.7|226
1646190000000|2022-03-02 03:00:00|33416|33411.2|33447|33442.2|33453|33448.2|33413|33408.2|328
1646190300000|2022-03-02 03:05:00|33446|33441.2|33442.5|33437.7|33450.5|33445.7|33432|33427.2|142
1646190600000|2022-03-02 03:10:00|33442|33437.2|33458|33453.2|33469|33464.2|33432.5|33427.7|152
1646190900000|2022-03-02 03:15:00|33457.5|33452.7|33446.5|33441.7|33461.5|33456.7|33437|33432.2|152
1646191200000|2022-03-02 03:20:00|33447|33442.2|33422|33417.2|33451.5|33446.7|33413|33408.2|174
1646191500000|2022-03-02 03:25:00|33421.5|33416.7|33411.5|33406.7|33432.5|33427.7|33405|33400.2|153
1646191800000|2022-03-02 03:30:00|33411|33406.2|33408|33403.2|33419|33414.2|33398.5|33393.7|120
1646192100000|2022-03-02 03:35:00|33407.5|33402.7|33408.5|33403.7|33414.5|33409.7|33382.5|33377.7|166
1646192400000|2022-03-02 03:40:00|33408|33403.2|33397|33392.2|33409.5|33404.7|33396|33391.2|132
1646192700000|2022-03-02 03:45:00|33397.5|33392.7|33421.5|33416.7|33428.5|33423.7|33393|33388.2|193
1646193000000|2022-03-02 03:50:00|33421|33416.2|33424.5|33419.7|33429|33424.2|33417|33412.2|53
1646193300000|2022-03-02 03:55:00|33425|33420.2|33425|33420.2|33431.5|33426.7|33421.5|33416.7|45
1646193600000|2022-03-02 04:00:00|33425.5|33420.7|33419|33414.2|33430.5|33425.7|33411.5|33406.7|60
1646193900000|2022-03-02 04:05:00|33419.5|33414.7|33408.5|33403.7|33420|33415.2|33388|33383.2|101
1646194200000|2022-03-02 04:10:00|33409|33404.2|33406|33401.2|33418.5|33413.7|33402.5|33397.7|47
1646194500000|2022-03-02 04:15:00|33405.5|33400.7|33426.5|33421.7|33432.5|33427.7|33405|33400.2|69
1646194800000|2022-03-02 04:20:00|33427|33422.2|33407.5|33402.7|33427|33422.2|33407.5|33402.7|43
1646195100000|2022-03-02 04:25:00|33407|33402.2|33410.5|33405.7|33413.5|33408.7|33400.5|33395.7|26
1646195400000|2022-03-02 04:30:00|33412|33407.2|33410.5|33405.7|33419.5|33414.7|33406|33401.2|36
1646195700000|2022-03-02 04:35:00|33410|33405.2|33422.5|33417.7|33432.5|33427.7|33404|33399.2|103
1646196000000|2022-03-02 04:40:00|33423|33418.2|33419.5|33414.7|33429|33424.2|33417.5|33412.7|62
1646196300000|2022-03-02 04:45:00|33419|33414.2|33427|33422.2|33429.5|33424.7|33416.5|33411.7|67
1646196600000|2022-03-02 04:50:00|33427.5|33422.7|33441|33436.2|33451.5|33446.7|33422.5|33417.7|294
1646196900000|2022-03-02 04:55:00|33440.5|33435.7|33448.5|33443.7|33451.5|33446.7|33436.5|33431.7|131
1646197200000|2022-03-02 05:00:00|33448|33443.2|33441.5|33436.7|33450|33445.2|33434.5|33429.7|89
1646197500000|2022-03-02 05:05:00|33442.5|33437.7|33447.5|33442.7|33451.5|33446.7|33436.5|33431.7|55
1646197800000|2022-03-02 05:10:00|33448|33443.2|33442.5|33437.7|33450.5|33445.7|33440|33435.2|67
1646198100000|2022-03-02 05:15:00|33443|33438.2|33482|33477.2|33494.5|33489.7|33436|33431.2|448
1646198400000|2022-03-02 05:20:00|33482.5|33477.7|33459|33454.2|33482.5|33477.7|33459|33454.2|88
1646198700000|2022-03-02 05:25:00|33459.5|33454.7|33482|33477.2|33484|33479.2|33459.5|33454.7|116
1646199000000|2022-03-02 05:30:00|33481.5|33476.7|33475.5|33470.7|33489|33484.2|33469.5|33464.7|148
1646199300000|2022-03-02 05:35:00|33475|33470.2|33479|33474.2|33482.5|33477.7|33469.5|33464.7|100
1646199600000|2022-03-02 05:40:00|33478.5|33473.7|33466.5|33461.7|33484|33479.2|33459.5|33454.7|104
1646199900000|2022-03-02 05:45:00|33467|33462.2|33468|33463.2|33481.5|33476.7|33464.5|33459.7|98
1646200200000|2022-03-02 05:50:00|33468.5|33463.7|33478.5|33473.7|33484|33479.2|33466.5|33461.7|76
1646200500000|2022-03-02 05:55:00|33478|33473.2|33453.5|33448.7|33479.5|33474.7|33450|33445.2|120
1646200800000|2022-03-02 06:00:00|33453|33448.2|33429.5|33424.7|33461.5|33456.7|33426.5|33421.7|242
1646201100000|2022-03-02 06:05:00|33430|33425.2|33438.5|33433.7|33450.5|33445.7|33429.5|33424.7|121
1646201400000|2022-03-02 06:10:00|33439|33434.2|33449|33444.2|33463.5|33458.7|33432.5|33427.7|123
1646201700000|2022-03-02 06:15:00|33448.5|33443.7|33460.5|33455.7|33473|33468.2|33441|33436.2|85
1646202000000|2022-03-02 06:20:00|33462|33457.2|33414.5|33409.7|33465|33460.2|33413|33408.2|164
1646202300000|2022-03-02 06:25:00|33414|33409.2|33414|33409.2|33427.5|33422.7|33411|33406.2|128
1646202600000|2022-03-02 06:30:00|33413.5|33408.7|33429.5|33424.7|33433|33428.2|33411.5|33406.7|55
1646202900000|2022-03-02 06:35:00|33430|33425.2|33429|33424.2|33438|33433.2|33417|33412.2|206
1646203200000|2022-03-02 06:40:00|33428.5|33423.7|33415.5|33410.7|33432.5|33427.7|33400.5|33395.7|202
1646203500000|2022-03-02 06:45:00|33415|33410.2|33389|33384.2|33417.5|33412.7|33387.5|33382.7|120
1646203800000|2022-03-02 06:50:00|33389.5|33384.7|33357.5|33352.7|33396.5|33391.7|33349|33344.2|360
1646204100000|2022-03-02 06:55:00|33358|33353.2|33350|33345.2|33360.5|33355.7|33322.5|33317.7|408
1646204400000|2022-03-02 07:00:00|33349.4|33345.8|33261.9|33258.3|33374.9|33371.3|33257.9|33254.3|697
1646204700000|2022-03-02 07:05:00|33262.4|33258.8|33238.9|33235.3|33276.9|33273.3|33224.4|33220.8|614
1646205000000|2022-03-02 07:10:00|33239.4|33235.8|33205.9|33202.3|33268.4|33264.8|33204.4|33200.8|430
1646205300000|2022-03-02 07:15:00|33206.4|33202.8|33186.9|33183.3|33236.9|33233.3|33178.4|33174.8|920
1646205600000|2022-03-02 07:20:00|33185.9|33182.3|33200.4|33196.8|33218.4|33214.8|33175.9|33172.3|606
1646205900000|2022-03-02 07:25:00|33199.9|33196.3|33231.4|33227.8|33248.4|33244.8|33195.4|33191.8|478
1646206200000|2022-03-02 07:30:00|33231.9|33228.3|33300.9|33297.3|33304.4|33300.8|33227.4|33223.8|747
1646206500000|2022-03-02 07:35:00|33300.4|33296.8|33293.4|33289.8|33306.9|33303.3|33277.4|33273.8|633
1646206800000|2022-03-02 07:40:00|33293.9|33290.3|33294.9|33291.3|33303.4|33299.8|33274.4|33270.8|382
1646207100000|2022-03-02 07:45:00|33294.4|33290.8|33291.9|33288.3|33307.4|33303.8|33255.4|33251.8|767
1646207400000|2022-03-02 07:50:00|33290.4|33286.8|33264.4|33260.8|33305.4|33301.8|33237.4|33233.8|705
1646207700000|2022-03-02 07:55:00|33264.9|33261.3|33294.4|33290.8|33298.4|33294.8|33253.9|33250.3|609
1646208000000|2022-03-02 08:00:00|33295.4|33291.8|33303.9|33300.3|33362.4|33358.8|33290.4|33286.8|2339
1646208300000|2022-03-02 08:05:00|33304.4|33300.8|33245.4|33241.8|33320.4|33316.8|33231.4|33227.8|1364
1646208600000|2022-03-02 08:10:00|33245.9|33242.3|33312.9|33309.3|33337.9|33334.3|33239.4|33235.8|1362
1646208900000|2022-03-02 08:15:00|33313.4|33309.8|33383.9|33380.3|33389.4|33385.8|33302.4|33298.8|1673
1646209200000|2022-03-02 08:20:00|33383.4|33379.8|33443.9|33440.3|33448.4|33444.8|33366.4|33362.8|1387
1646209500000|2022-03-02 08:25:00|33444.4|33440.8|33408.4|33404.8|33450.9|33447.3|33406.4|33402.8|1361
1646209800000|2022-03-02 08:30:00|33407.9|33404.3|33402.4|33398.8|33430.4|33426.8|33393.4|33389.8|934
1646210100000|2022-03-02 08:35:00|33403.4|33399.8|33390.4|33386.8|33420.4|33416.8|33362.4|33358.8|1070
1646210400000|2022-03-02 08:40:00|33389.9|33386.3|33330.9|33327.3|33406.9|33403.3|33319.9|33316.3|1072
1646210700000|2022-03-02 08:45:00|33330.4|33326.8|33333.9|33330.3|33348.9|33345.3|33303.4|33299.8|649
1646211000000|2022-03-02 08:50:00|33334.4|33330.8|33288.4|33284.8|33359.9|33356.3|33282.9|33279.3|816
1646211300000|2022-03-02 08:55:00|33287.9|33284.3|33294.4|33290.8|33311.9|33308.3|33272.4|33268.8|853
1646211600000|2022-03-02 09:00:00|33293.9|33290.3|33278.4|33274.8|33301.4|33297.8|33259.4|33255.8|859
1646211900000|2022-03-02 09:05:00|33277.9|33274.3|33344.4|33340.8|33351.9|33348.3|33273.4|33269.8|741
1646212200000|2022-03-02 09:10:00|33343.4|33339.8|33379.4|33375.8|33395.4|33391.8|33339.4|33335.8|903
1646212500000|2022-03-02 09:15:00|33379.9|33376.3|33382.4|33378.8|33400.9|33397.3|33373.4|33369.8|492
1646212800000|2022-03-02 09:20:00|33381.9|33378.3|33327.9|33324.3|33385.4|33381.8|33321.9|33318.3|589
1646213100000|2022-03-02 09:25:00|33328.4|33324.8|33355.4|33351.8|33357.4|33353.8|33315.4|33311.8|462
1646213400000|2022-03-02 09:30:00|33354.9|33351.3|33439.4|33435.8|33536.9|33533.3|33323.9|33320.3|4626
1646213700000|2022-03-02 09:35:00|33438.9|33435.3|33463.4|33459.8|33479.4|33475.8|33410.4|33406.8|1228
1646214000000|2022-03-02 09:40:00|33462.9|33459.3|33484.9|33481.3|33497.4|33493.8|33458.4|33454.8|655
1646214300000|2022-03-02 09:45:00|33485.4|33481.8|33566.9|33563.3|33581.4|33577.8|33473.9|33470.3|1395
1646214600000|2022-03-02 09:50:00|33567.4|33563.8|33547.9|33544.3|33601.9|33598.3|33534.4|33530.8|990
1646214900000|2022-03-02 09:55:00|33547.4|33543.8|33545.9|33542.3|33561.9|33558.3|33539.4|33535.8|475
1646215200000|2022-03-02 10:00:00|33546.9|33543.3|33521.4|33517.8|33557.4|33553.8|33521.4|33517.8|536
1646215500000|2022-03-02 10:05:00|33521.9|33518.3|33539.9|33536.3|33540.4|33536.8|33509.9|33506.3|602
1646215800000|2022-03-02 10:10:00|33540.4|33536.8|33540.9|33537.3|33549.9|33546.3|33512.4|33508.8|514
1646216100000|2022-03-02 10:15:00|33541.4|33537.8|33565.9|33562.3|33589.4|33585.8|33536.9|33533.3|880
1646216400000|2022-03-02 10:20:00|33565.4|33561.8|33566.4|33562.8|33578.4|33574.8|33556.9|33553.3|321
1646216700000|2022-03-02 10:25:00|33566.9|33563.3|33557.9|33554.3|33577.9|33574.3|33534.4|33530.8|866
1646217000000|2022-03-02 10:30:00|33557.4|33553.8|33537.9|33534.3|33564.9|33561.3|33525.9|33522.3|397
1646217300000|2022-03-02 10:35:00|33538.4|33534.8|33547.9|33544.3|33556.4|33552.8|33520.9|33517.3|308
1646217600000|2022-03-02 10:40:00|33546.9|33543.3|33545.4|33541.8|33572.9|33569.3|33524.4|33520.8|281
1646217900000|2022-03-02 10:45:00|33543.4|33539.8|33506.4|33502.8|33554.9|33551.3|33506.4|33502.8|320
1646218200000|2022-03-02 10:50:00|33506.9|33503.3|33489.9|33486.3|33511.9|33508.3|33476.9|33473.3|442
1646218500000|2022-03-02 10:55:00|33490.4|33486.8|33505.9|33502.3|33517.9|33514.3|33486.9|33483.3|475
1646218800000|2022-03-02 11:00:00|33506.4|33502.8|33488.9|33485.3|33524.4|33520.8|33487.4|33483.8|468
1646219100000|2022-03-02 11:05:00|33488.4|33484.8|33508.4|33504.8|33520.4|33516.8|33467.9|33464.3|354
1646219400000|2022-03-02 11:10:00|33506.9|33503.3|33520.9|33517.3|33538.9|33535.3|33500.9|33497.3|342
1646219700000|2022-03-02 11:15:00|33521.4|33517.8|33493.4|33489.8|33522.4|33518.8|33481.9|33478.3|257
1646220000000|2022-03-02 11:20:00|33493.9|33490.3|33499.4|33495.8|33500.4|33496.8|33479.9|33476.3|215
1646220300000|2022-03-02 11:25:00|33500.9|33497.3|33546.9|33543.3|33555.4|33551.8|33491.4|33487.8|430
1646220600000|2022-03-02 11:30:00|33547.4|33543.8|33562.9|33559.3|33586.4|33582.8|33530.4|33526.8|809
1646220900000|2022-03-02 11:35:00|33562.4|33558.8|33550.9|33547.3|33583.9|33580.3|33547.4|33543.8|334
1646221200000|2022-03-02 11:40:00|33551.4|33547.8|33523.9|33520.3|33558.9|33555.3|33504.9|33501.3|623
1646221500000|2022-03-02 11:45:00|33525.4|33521.8|33516.9|33513.3|33545.9|33542.3|33515.4|33511.8|333
1646221800000|2022-03-02 11:50:00|33517.9|33514.3|33531.9|33528.3|33541.9|33538.3|33508.4|33504.8|227
1646222100000|2022-03-02 11:55:00|33532.4|33528.8|33541.9|33538.3|33547.4|33543.8|33527.9|33524.3|266
1646222400000|2022-03-02 12:00:00|33539.4|33535.8|33555.9|33552.3|33557.9|33554.3|33519.4|33515.8|691
1646222700000|2022-03-02 12:05:00|33556.4|33552.8|33542.9|33539.3|33566.9|33563.3|33535.4|33531.8|297
1646223000000|2022-03-02 12:10:00|33542.4|33538.8|33578.4|33574.8|33582.4|33578.8|33541.9|33538.3|513
1646223300000|2022-03-02 12:15:00|33578.9|33575.3|33556.4|33552.8|33598.4|33594.8|33552.9|33549.3|426
1646223600000|2022-03-02 12:20:00|33556.9|33553.3|33534.9|33531.3|33559.9|33556.3|33509.9|33506.3|474
1646223900000|2022-03-02 12:25:00|33534.4|33530.8|33520.9|33517.3|33538.9|33535.3|33509.4|33505.8|293
1646224200000|2022-03-02 12:30:00|33521.4|33517.8|33470.9|33467.3|33533.9|33530.3|33453.4|33449.8|1873
1646224500000|2022-03-02 12:35:00|33471.4|33467.8|33489.9|33486.3|33492.9|33489.3|33470.4|33466.8|400
1646224800000|2022-03-02 12:40:00|33489.4|33485.8|33469.9|33466.3|33503.4|33499.8|33469.4|33465.8|355
1646225100000|2022-03-02 12:45:00|33470.4|33466.8|33475.9|33472.3|33482.9|33479.3|33464.4|33460.8|342
1646225400000|2022-03-02 12:50:00|33476.4|33472.8|33507.9|33504.3|33512.9|33509.3|33476.4|33472.8|318
1646225700000|2022-03-02 12:55:00|33507.4|33503.8|33526.4|33522.8|33527.4|33523.8|33504.4|33500.8|314
1646226000000|2022-03-02 13:00:00|33525.9|33522.3|33510.9|33507.3|33529.4|33525.8|33499.9|33496.3|420
1646226300000|2022-03-02 13:05:00|33511.4|33507.8|33497.9|33494.3|33523.9|33520.3|33482.4|33478.8|503
1646226600000|2022-03-02 13:10:00|33497.4|33493.8|33459.4|33455.8|33502.9|33499.3|33450.4|33446.8|555
1646226900000|2022-03-02 13:15:00|33459.9|33456.3|33451.4|33447.8|33467.4|33463.8|33440.4|33436.8|666
1646227200000|2022-03-02 13:20:00|33451.9|33448.3|33474.9|33471.3|33478.9|33475.3|33451.9|33448.3|473
1646227500000|2022-03-02 13:25:00|33473.9|33470.3|33485.4|33481.8|33491.4|33487.8|33467.9|33464.3|571
1646227800000|2022-03-02 13:30:00|33485.9|33482.3|33419.4|33415.8|33513.9|33510.3|33415.9|33412.3|1736
1646228100000|2022-03-02 13:35:00|33418.9|33415.3|33417.4|33413.8|33432.4|33428.8|33406.4|33402.8|612
1646228400000|2022-03-02 13:40:00|33416.9|33413.3|33406.4|33402.8|33417.9|33414.3|33396.4|33392.8|469
1646228700000|2022-03-02 13:45:00|33406.9|33403.3|33400.9|33397.3|33427.4|33423.8|33372.4|33368.8|679
1646229000000|2022-03-02 13:50:00|33401.4|33397.8|33437.9|33434.3|33444.9|33441.3|33401.4|33397.8|499
1646229300000|2022-03-02 13:55:00|33438.4|33434.8|33462.9|33459.3|33462.9|33459.3|33417.4|33413.8|514
1646229600000|2022-03-02 14:00:00|33462.4|33458.8|33460.4|33456.8|33474.9|33471.3|33449.9|33446.3|499
1646229900000|2022-03-02 14:05:00|33460.9|33457.3|33471.9|33468.3|33479.9|33476.3|33454.9|33451.3|427
1646230200000|2022-03-02 14:10:00|33476.9|33473.3|33463.4|33459.8|33482.9|33479.3|33458.9|33455.3|421
1646230500000|2022-03-02 14:15:00|33462.9|33459.3|33493.9|33490.3|33503.9|33500.3|33447.9|33444.3|854
1646230800000|2022-03-02 14:20:00|33491.9|33488.3|33492.9|33489.3|33496.9|33493.3|33481.4|33477.8|441
1646231100000|2022-03-02 14:25:00|33492.4|33488.8|33515.4|33511.8|33535.4|33531.8|33487.4|33483.8|963
1646231400000|2022-03-02 14:30:00|33514.8|33512.4|33517.3|33514.9|33545.8|33543.4|33458.8|33456.4|5739
1646231700000|2022-03-02 14:35:00|33517.8|33515.4|33490.8|33488.4|33532.3|33529.9|33484.8|33482.4|3027
1646232000000|2022-03-02 14:40:00|33491.8|33489.4|33587.3|33584.9|33607.8|33605.4|33488.3|33485.9|4665
1646232300000|2022-03-02 14:45:00|33586.8|33584.4|33616.3|33613.9|33656.8|33654.4|33573.8|33571.4|3714
1646232600000|2022-03-02 14:50:00|33615.8|33613.4|33626.8|33624.4|33648.8|33646.4|33605.3|33602.9|2040
1646232900000|2022-03-02 14:55:00|33627.3|33624.9|33601.3|33598.9|33649.8|33647.4|33548.3|33545.9|3208
1646233200000|2022-03-02 15:00:00|33600.8|33598.4|33701.8|33699.4|33706.8|33704.4|33595.8|33593.4|2933
1646233500000|2022-03-02 15:05:00|33701.3|33698.9|33528.8|33526.4|33705.8|33703.4|33504.8|33502.4|4057
1646233800000|2022-03-02 15:10:00|33529.8|33527.4|33512.3|33509.9|33559.3|33556.9|33494.8|33492.4|2705
1646234100000|2022-03-02 15:15:00|33511.8|33509.4|33538.8|33536.4|33543.8|33541.4|33488.8|33486.4|2433
1646234400000|2022-03-02 15:20:00|33538.3|33535.9|33541.8|33539.4|33582.8|33580.4|33524.3|33521.9|2310
1646234700000|2022-03-02 15:25:00|33541.3|33538.9|33654.3|33651.9|33708.8|33706.4|33490.3|33487.9|5763
1646235000000|2022-03-02 15:30:00|33652.8|33650.4|33649.8|33647.4|33692.8|33690.4|33576.3|33573.9|5798
1646235300000|2022-03-02 15:35:00|33652.3|33649.9|33738.8|33736.4|33767.8|33765.4|33642.8|33640.4|4081
1646235600000|2022-03-02 15:40:00|33740.8|33738.4|33731.8|33729.4|33752.8|33750.4|33696.8|33694.4|2172
1646235900000|2022-03-02 15:45:00|33733.8|33731.4|33743.8|33741.4|33757.3|33754.9|33672.8|33670.4|2679
1646236200000|2022-03-02 15:50:00|33743.3|33740.9|33648.3|33645.9|33757.8|33755.4|33637.8|33635.4|3114
1646236500000|2022-03-02 15:55:00|33648.8|33646.4|33728.8|33726.4|33739.8|33737.4|33644.8|33642.4|2358
1646236800000|2022-03-02 16:00:00|33726.3|33723.9|33815.3|33812.9|33840.8|33838.4|33664.3|33661.9|4359
1646237100000|2022-03-02 16:05:00|33814.8|33812.4|33854.3|33851.9|33875.8|33873.4|33768.3|33765.9|3654
1646237400000|2022-03-02 16:10:00|33854.8|33852.4|33885.8|33883.4|33888.8|33886.4|33832.8|33830.4|1649
1646237700000|2022-03-02 16:15:00|33886.3|33883.9|33858.8|33856.4|33906.3|33903.9|33846.3|33843.9|2129
1646238000000|2022-03-02 16:20:00|33859.3|33856.9|33843.8|33841.4|33886.3|33883.9|33815.3|33812.9|1925
1646238300000|2022-03-02 16:25:00|33844.3|33841.9|33868.3|33865.9|33920.8|33918.4|33844.3|33841.9|1871
1646238600000|2022-03-02 16:30:00|33868.8|33866.4|33924.3|33921.9|33964.8|33962.4|33868.8|33866.4|4399
1646238900000|2022-03-02 16:35:00|33921.8|33919.4|33882.8|33880.4|33934.8|33932.4|33850.8|33848.4|3021
1646239200000|2022-03-02 16:40:00|33882.3|33879.9|33818.8|33816.4|33904.3|33901.9|33811.3|33808.9|1551
1646239500000|2022-03-02 16:45:00|33803.5|33801.1|33814.5|33812.1|33853.5|33851.1|33797.5|33795.1|1258
1646239800000|2022-03-02 16:50:00|33815.5|33813.1|33833|33830.6|33859.5|33857.1|33807|33804.6|1024
1646240100000|2022-03-02 16:55:00|33834.5|33832.1|33862.5|33860.1|33877|33874.6|33824.5|33822.1|843
1646240400000|2022-03-02 17:00:00|33877.3|33874.9|33876.3|33873.9|33901.8|33899.4|33859.3|33856.9|827
1646240700000|2022-03-02 17:05:00|33870.8|33868.4|33884.3|33881.9|33891.8|33889.4|33831.8|33829.4|1532
1646241000000|2022-03-02 17:10:00|33884.8|33882.4|33901.3|33898.9|33933.8|33931.4|33877.3|33874.9|2297
1646241300000|2022-03-02 17:15:00|33901.8|33899.4|33910.8|33908.4|33926.8|33924.4|33882.3|33879.9|965
1646241600000|2022-03-02 17:20:00|33909.8|33907.4|33874.8|33872.4|33921.3|33918.9|33869.8|33867.4|899
1646241900000|2022-03-02 17:25:00|33875.8|33873.4|33903.8|33901.4|33909.8|33907.4|33836.8|33834.4|1293
1646242200000|2022-03-02 17:30:00|33904.3|33901.9|33928.8|33926.4|33936.8|33934.4|33897.3|33894.9|1323
1646242500000|2022-03-02 17:35:00|33928.3|33925.9|33943.8|33941.4|33956.8|33954.4|33912.8|33910.4|1404
1646242800000|2022-03-02 17:40:00|33944.3|33941.9|33937.8|33935.4|33952.8|33950.4|33912.8|33910.4|913
1646243100000|2022-03-02 17:45:00|33938.8|33936.4|33930.8|33928.4|33943.3|33940.9|33908.3|33905.9|987
1646243400000|2022-03-02 17:50:00|33930.3|33927.9|33933.8|33931.4|33939.3|33936.9|33885.8|33883.4|1182
1646243700000|2022-03-02 17:55:00|33933.3|33930.9|33931.3|33928.9|33934.8|33932.4|33899.8|33897.4|779
1646244000000|2022-03-02 18:00:00|33930.8|33928.4|33979.8|33977.4|33980.3|33977.9|33930.8|33928.4|1349
1646244300000|2022-03-02 18:05:00|33973.8|33971.4|33972.8|33970.4|33994.8|33992.4|33969.8|33967.4|1265
1646244600000|2022-03-02 18:10:00|33973.3|33970.9|33970.8|33968.4|33991.3|33988.9|33954.3|33951.9|1022
1646244900000|2022-03-02 18:15:00|33971.3|33968.9|33954.3|33951.9|33978.3|33975.9|33947.8|33945.4|968
1646245200000|2022-03-02 18:20:00|33953.8|33951.4|33935.8|33933.4|33971.8|33969.4|33935.3|33932.9|811
1646245500000|2022-03-02 18:25:00|33936.3|33933.9|33954.8|33952.4|33972.3|33969.9|33931.8|33929.4|781
1646245800000|2022-03-02 18:30:00|33955.3|33952.9|34004.8|34002.4|34016.8|34014.4|33955.3|33952.9|1353
1646246100000|2022-03-02 18:35:00|34004.3|34001.9|34007.8|34005.4|34011.8|34009.4|33988.8|33986.4|787
1646246400000|2022-03-02 18:40:00|34008.3|34005.9|33990.8|33988.4|34009.3|34006.9|33964.8|33962.4|1167
1646246700000|2022-03-02 18:45:00|33991.8|33989.4|33955.8|33953.4|33995.8|33993.4|33946.8|33944.4|927
1646247000000|2022-03-02 18:50:00|33954.8|33952.4|33989.8|33987.4|33992.3|33989.9|33954.8|33952.4|929
1646247300000|2022-03-02 18:55:00|33989.3|33986.9|33990.8|33988.4|34012.3|34009.9|33971.8|33969.4|1181
1646247600000|2022-03-02 19:00:00|33991.3|33988.9|34016.3|34013.9|34019.3|34016.9|33968.8|33966.4|1122
1646247900000|2022-03-02 19:05:00|34014.3|34011.9|34012.8|34010.4|34028.3|34025.9|34003.3|34000.9|986
1646248200000|2022-03-02 19:10:00|34013.3|34010.9|34003.3|34000.9|34031.3|34028.9|34000.8|33998.4|796
1646248500000|2022-03-02 19:15:00|34002.8|34000.4|34002.8|34000.4|34012.3|34009.9|33990.8|33988.4|722
1646248800000|2022-03-02 19:20:00|34004.8|34002.4|33955.8|33953.4|34018.8|34016.4|33947.3|33944.9|1472
1646249100000|2022-03-02 19:25:00|33954.8|33952.4|33947.8|33945.4|33960.8|33958.4|33911.8|33909.4|997
1646249400000|2022-03-02 19:30:00|33947.3|33944.9|33949.8|33947.4|33954.3|33951.9|33914.8|33912.4|978
1646249700000|2022-03-02 19:35:00|33950.3|33947.9|33971.3|33968.9|33976.3|33973.9|33948.8|33946.4|862
1646250000000|2022-03-02 19:40:00|33971.8|33969.4|33997.8|33995.4|33999.8|33997.4|33971.8|33969.4|625
1646250300000|2022-03-02 19:45:00|33998.3|33995.9|33960.8|33958.4|33999.8|33997.4|33942.8|33940.4|849
1646250600000|2022-03-02 19:50:00|33960.3|33957.9|33906.8|33904.4|33992.8|33990.4|33895.8|33893.4|1644
1646250900000|2022-03-02 19:55:00|33907.3|33904.9|33901.8|33899.4|33928.8|33926.4|33878.3|33875.9|1877
1646251200000|2022-03-02 20:00:00|33897.8|33895.4|33952.8|33950.4|33964.8|33962.4|33889.8|33887.4|1460
1646251500000|2022-03-02 20:05:00|33952.3|33949.9|33922.8|33920.4|33963.8|33961.4|33910.3|33907.9|1183
1646251800000|2022-03-02 20:10:00|33922.3|33919.9|33889.8|33887.4|33940.8|33938.4|33876.3|33873.9|1102
1646252100000|2022-03-02 20:15:00|33890.3|33887.9|33916.3|33913.9|33920.3|33917.9|33862.8|33860.4|1056
1646252400000|2022-03-02 20:20:00|33912.3|33909.9|33915.3|33912.9|33935.8|33933.4|33871.8|33869.4|1121
1646252700000|2022-03-02 20:25:00|33915.8|33913.4|33942.3|33939.9|33952.3|33949.9|33904.8|33902.4|955
1646253000000|2022-03-02 20:30:00|33943.8|33941.4|33972.8|33970.4|33988.3|33985.9|33935.8|33933.4|1204
1646253300000|2022-03-02 20:35:00|33974.8|33972.4|33948.8|33946.4|33984.3|33981.9|33947.3|33944.9|1383
1646253600000|2022-03-02 20:40:00|33949.8|33947.4|33945.8|33943.4|33973.8|33971.4|33928.8|33926.4|1289
1646253900000|2022-03-02 20:45:00|33944.8|33942.4|33977.8|33975.4|33993.8|33991.4|33939.8|33937.4|1757
1646254200000|2022-03-02 20:50:00|33977.3|33974.9|33951.8|33949.4|34009.8|34007.4|33941.8|33939.4|3173
1646254500000|2022-03-02 20:55:00|33951.3|33948.9|33896.8|33894.4|33951.3|33948.9|33873.3|33870.9|6186
1646254800000|2022-03-02 21:00:00|33895.8|33893.4|33889.5|33884.7|33908|33903.2|33872.5|33867.7|1373
1646255100000|2022-03-02 21:05:00|33890|33885.2|33885|33880.2|33896.5|33891.7|33876|33871.2|450
1646255400000|2022-03-02 21:10:00|33887.5|33882.7|33888.5|33883.7|33891|33886.2|33876|33871.2|447
1646255700000|2022-03-02 21:15:00|33889|33884.2|33895|33890.2|33901|33896.2|33878.5|33873.7|274
1646256000000|2022-03-02 21:20:00|33894.5|33889.7|33874.5|33869.7|33901.5|33896.7|33870.5|33865.7|331
1646256300000|2022-03-02 21:25:00|33874|33869.2|33871.5|33866.7|33882|33877.2|33868|33863.2|124
1646256600000|2022-03-02 21:30:00|33858.6|33853.8|33848.1|33843.3|33859.6|33854.8|33843.1|33838.3|251
1646256900000|2022-03-02 21:35:00|33847.6|33842.8|33842.6|33837.8|33852.6|33847.8|33835.1|33830.3|367
1646257200000|2022-03-02 21:40:00|33841.1|33836.3|33841.1|33836.3|33844.6|33839.8|33838.1|33833.3|147
1646257500000|2022-03-02 21:45:00|33841.6|33836.8|33819.6|33814.8|33843.1|33838.3|33818.6|33813.8|278
1646257800000|2022-03-02 21:50:00|33821.1|33816.3|33841.1|33836.3|33850.1|33845.3|33820.1|33815.3|304
1646258100000|2022-03-02 21:55:00|33840.6|33835.8|33842.4|33832.6|33848.1|33843.3|33836.6|33830.1|155
1646258400000|2022-03-02 22:00:00|33842.2|33832.4|33834.5|33824.7|33842.5|33832.7|33833.5|33823.7|0
1646258700000|2022-03-02 22:05:00|33833.6|33823.8|33832.4|33822.6|33834.4|33824.6|33832.4|33822.6|0
1646259000000|2022-03-02 22:10:00|33832.3|33822.5|33833.9|33824.1|33834.7|33824.9|33831|33821.2|0
1646259300000|2022-03-02 22:15:00|33834|33824.2|33838.1|33828.3|33838.1|33828.3|33832.9|33823.1|0
1646259600000|2022-03-02 22:20:00|33838|33828.2|33839.5|33829.7|33839.5|33829.7|33837.6|33827.8|0
1646259900000|2022-03-02 22:25:00|33840.3|33830.5|33842.7|33832.9|33844.1|33834.3|33838.8|33829|0
1646260200000|2022-03-02 22:30:00|33842.9|33833.1|33848.2|33838.4|33848.2|33838.4|33840.4|33830.6|0
1646260500000|2022-03-02 22:35:00|33848.3|33838.5|33852.4|33842.6|33853.5|33843.7|33847.3|33837.5|0
1646260800000|2022-03-02 22:40:00|33852.6|33842.8|33841.7|33831.9|33852.6|33842.8|33841.7|33831.9|0
1646261100000|2022-03-02 22:45:00|33841.4|33831.6|33829|33819.2|33841.4|33831.6|33814.7|33804.9|0
1646261400000|2022-03-02 22:50:00|33827.8|33818|33827.8|33818|33831.4|33821.6|33825.9|33816.1|0
1646261700000|2022-03-02 22:55:00|33827.6|33817.8|33835.2|33825.4|33836.9|33827.1|33827.6|33817.8|0
1646262000000|2022-03-02 23:00:00|33860|33855.2|33849.5|33844.7|33868|33863.2|33825|33820.2|406
1646262300000|2022-03-02 23:05:00|33850.5|33845.7|33857|33852.2|33871|33866.2|33848.5|33843.7|108
1646262600000|2022-03-02 23:10:00|33858|33853.2|33865|33860.2|33865.5|33860.7|33849|33844.2|88
1646262900000|2022-03-02 23:15:00|33850.1|33845.3|33852.1|33847.3|33856.1|33851.3|33846.1|33841.3|97
1646263200000|2022-03-02 23:20:00|33851.1|33846.3|33844.1|33839.3|33854.1|33849.3|33835.1|33830.3|88
1646263500000|2022-03-02 23:25:00|33844.6|33839.8|33839.1|33834.3|33845.1|33840.3|33833.1|33828.3|37
1646263800000|2022-03-02 23:30:00|33838.6|33833.8|33847.6|33842.8|33854.1|33849.3|33832.1|33827.3|184
1646264100000|2022-03-02 23:35:00|33847.1|33842.3|33830.6|33825.8|33847.1|33842.3|33830.1|33825.3|88
1646264400000|2022-03-02 23:40:00|33830.1|33825.3|33825.6|33820.8|33834.6|33829.8|33823.1|33818.3|83
1646264700000|2022-03-02 23:45:00|33828.6|33823.8|33843.1|33838.3|33847.1|33842.3|33826.6|33821.8|114
1646265000000|2022-03-02 23:50:00|33843.6|33838.8|33851.6|33846.8|33856.6|33851.8|33843.6|33838.8|71
1646265300000|2022-03-02 23:55:00|33850.1|33845.3|33849.6|33844.8|33857.6|33852.8|33848.6|33843.8|187
1646265600000|2022-03-03 00:00:00|33863.5|33858.7|33864.5|33859.7|33883.5|33878.7|33861.5|33856.7|316
1646265900000|2022-03-03 00:05:00|33865|33860.2|33861.5|33856.7|33871.5|33866.7|33850.5|33845.7|93
1646266200000|2022-03-03 00:10:00|33862|33857.2|33867.5|33862.7|33877.5|33872.7|33860.5|33855.7|85
1646266500000|2022-03-03 00:15:00|33867|33862.2|33856|33851.2|33871.5|33866.7|33847.5|33842.7|113
1646266800000|2022-03-03 00:20:00|33856.5|33851.7|33864.5|33859.7|33874|33869.2|33856.5|33851.7|137
1646267100000|2022-03-03 00:25:00|33864|33859.2|33865|33860.2|33867.5|33862.7|33856.5|33851.7|115
1646267400000|2022-03-03 00:30:00|33852.1|33847.3|33852.1|33847.3|33858.6|33853.8|33845.1|33840.3|103
1646267700000|2022-03-03 00:35:00|33852.6|33847.8|33852.6|33847.8|33858.6|33853.8|33849.6|33844.8|66
1646268000000|2022-03-03 00:40:00|33852.1|33847.3|33834.1|33829.3|33853.6|33848.8|33832.1|33827.3|98
1646268300000|2022-03-03 00:45:00|33833.6|33828.8|33846.1|33841.3|33848.6|33843.8|33830.1|33825.3|103
1646268600000|2022-03-03 00:50:00|33845.6|33840.8|33852.6|33847.8|33860.1|33855.3|33845.1|33840.3|83
1646268900000|2022-03-03 00:55:00|33852.1|33847.3|33852.1|33847.3|33858.1|33853.3|33850.1|33845.3|60
1646269200000|2022-03-03 01:00:00|33863|33858.2|33890|33885.2|33890.5|33885.7|33857.5|33852.7|210
1646269500000|2022-03-03 01:05:00|33890.5|33885.7|33865|33860.2|33895.5|33890.7|33864.5|33859.7|178
1646269800000|2022-03-03 01:10:00|33865.5|33860.7|33864.5|33859.7|33869.5|33864.7|33856.5|33851.7|117
1646270100000|2022-03-03 01:15:00|33865|33860.2|33875.5|33870.7|33883|33878.2|33864.5|33859.7|83
1646270400000|2022-03-03 01:20:00|33876|33871.2|33867.5|33862.7|33877.5|33872.7|33865.5|33860.7|30
1646270700000|2022-03-03 01:25:00|33868|33863.2|33864.5|33859.7|33879.5|33874.7|33862|33857.2|67
1646271000000|2022-03-03 01:30:00|33863|33858.2|33860.5|33855.7|33872.5|33867.7|33854.5|33849.7|129
1646271300000|2022-03-03 01:35:00|33861.5|33856.7|33844.5|33839.7|33877.5|33872.7|33844.5|33839.7|246
1646271600000|2022-03-03 01:40:00|33845.5|33840.7|33858.5|33853.7|33861.5|33856.7|33842.5|33837.7|100
1646271900000|2022-03-03 01:45:00|33858|33853.2|33857|33852.2|33872|33867.2|33854|33849.2|87
1646272200000|2022-03-03 01:50:00|33857.5|33852.7|33836|33831.2|33862.5|33857.7|33834|33829.2|151
1646272500000|2022-03-03 01:55:00|33835.5|33830.7|33836|33831.2|33841|33836.2|33832.5|33827.7|45
1646272800000|2022-03-03 02:00:00|33836.5|33831.7|33835.5|33830.7|33846.5|33841.7|33833.5|33828.7|133
1646273100000|2022-03-03 02:05:00|33835|33830.2|33840.5|33835.7|33844|33839.2|33834|33829.2|37
1646273400000|2022-03-03 02:10:00|33841|33836.2|33852.5|33847.7|33854|33849.2|33838|33833.2|77
1646273700000|2022-03-03 02:15:00|33838.6|33833.8|33846.6|33841.8|33850.1|33845.3|33834.6|33829.8|66
1646274000000|2022-03-03 02:20:00|33847.6|33842.8|33859.6|33854.8|33868.1|33863.3|33846.6|33841.8|154
1646274300000|2022-03-03 02:25:00|33860.1|33855.3|33874.1|33869.3|33874.1|33869.3|33859.1|33854.3|58
1646274600000|2022-03-03 02:30:00|33873.6|33868.8|33878.6|33873.8|33878.6|33873.8|33864.1|33859.3|92
1646274900000|2022-03-03 02:35:00|33879.1|33874.3|33878.1|33873.3|33888.6|33883.8|33876.1|33871.3|106
1646275200000|2022-03-03 02:40:00|33878.6|33873.8|33899.6|33894.8|33900.6|33895.8|33875.6|33870.8|200
1646275500000|2022-03-03 02:45:00|33899.1|33894.3|33899.6|33894.8|33911.6|33906.8|33899.1|33894.3|179
1646275800000|2022-03-03 02:50:00|33900.1|33895.3|33892.1|33887.3|33905.1|33900.3|33890.1|33885.3|68
1646276100000|2022-03-03 02:55:00|33891.6|33886.8|33904.6|33899.8|33916.6|33911.8|33891.6|33886.8|127
1646276400000|2022-03-03 03:00:00|33908.1|33903.3|33915.1|33910.3|33934.1|33929.3|33903.1|33898.3|204
1646276700000|2022-03-03 03:05:00|33914.6|33909.8|33912.1|33907.3|33917.1|33912.3|33906.1|33901.3|84
1646277000000|2022-03-03 03:10:00|33911.6|33906.8|33906.1|33901.3|33914.6|33909.8|33900.1|33895.3|61
1646277300000|2022-03-03 03:15:00|33905.6|33900.8|33899.6|33894.8|33906.1|33901.3|33898.6|33893.8|45
1646277600000|2022-03-03 03:20:00|33901.1|33896.3|33904.1|33899.3|33904.1|33899.3|33899.1|33894.3|23
1646277900000|2022-03-03 03:25:00|33904.6|33899.8|33898.6|33893.8|33908.1|33903.3|33898.1|33893.3|54
1646278200000|2022-03-03 03:30:00|33912.5|33907.7|33910|33905.2|33917|33912.2|33901.5|33896.7|55
1646278500000|2022-03-03 03:35:00|33910.5|33905.7|33912|33907.2|33916.5|33911.7|33908|33903.2|40
1646278800000|2022-03-03 03:40:00|33911.5|33906.7|33920|33915.2|33923|33918.2|33911.5|33906.7|68
1646279100000|2022-03-03 03:45:00|33906.6|33901.8|33915.1|33910.3|33921.1|33916.3|33904.6|33899.8|91
1646279400000|2022-03-03 03:50:00|33914.6|33909.8|33914.1|33909.3|33920.6|33915.8|33903.1|33898.3|76
1646279700000|2022-03-03 03:55:00|33914.6|33909.8|33912.6|33907.8|33919.6|33914.8|33911.6|33906.8|44
1646280000000|2022-03-03 04:00:00|33913.1|33908.3|33911.6|33906.8|33918.1|33913.3|33907.6|33902.8|52
1646280300000|2022-03-03 04:05:00|33911.1|33906.3|33910.1|33905.3|33917.6|33912.8|33901.1|33896.3|68
1646280600000|2022-03-03 04:10:00|33909.6|33904.8|33908.6|33903.8|33915.1|33910.3|33906.1|33901.3|23
1646280900000|2022-03-03 04:15:00|33908.1|33903.3|33904.6|33899.8|33911.1|33906.3|33904.1|33899.3|10
1646281200000|2022-03-03 04:20:00|33905.1|33900.3|33906.6|33901.8|33910.1|33905.3|33905.1|33900.3|25
1646281500000|2022-03-03 04:25:00|33906.1|33901.3|33916.6|33911.8|33917.1|33912.3|33905.6|33900.8|39
1646281800000|2022-03-03 04:30:00|33917.6|33912.8|33902.6|33897.8|33917.6|33912.8|33901.1|33896.3|71
1646282100000|2022-03-03 04:35:00|33902.1|33897.3|33909.1|33904.3|33912.1|33907.3|33898.6|33893.8|46
1646282400000|2022-03-03 04:40:00|33908.6|33903.8|33916.6|33911.8|33919.1|33914.3|33908.6|33903.8|30
1646282700000|2022-03-03 04:45:00|33916.1|33911.3|33907.6|33902.8|33917.6|33912.8|33904.1|33899.3|54
1646283000000|2022-03-03 04:50:00|33906.6|33901.8|33910.1|33905.3|33911.1|33906.3|33905.6|33900.8|44
1646283300000|2022-03-03 04:55:00|33909.6|33904.8|33903.1|33898.3|33912.1|33907.3|33900.6|33895.8|27
1646283600000|2022-03-03 05:00:00|33914|33909.2|33921|33916.2|33921.5|33916.7|33900|33895.2|110
1646283900000|2022-03-03 05:05:00|33920.5|33915.7|33945.5|33940.7|33946.5|33941.7|33919|33914.2|136
1646284200000|2022-03-03 05:10:00|33943|33938.2|33947|33942.2|33962|33957.2|33938.5|33933.7|320
1646284500000|2022-03-03 05:15:00|33933.1|33928.3|33924.6|33919.8|33935.1|33930.3|33920.6|33915.8|60
1646284800000|2022-03-03 05:20:00|33924.1|33919.3|33913.6|33908.8|33924.6|33919.8|33906.1|33901.3|56
1646285100000|2022-03-03 05:25:00|33913.1|33908.3|33909.1|33904.3|33914.6|33909.8|33905.1|33900.3|82
1646285400000|2022-03-03 05:30:00|33910.1|33905.3|33922.6|33917.8|33926.1|33921.3|33909.1|33904.3|38
1646285700000|2022-03-03 05:35:00|33922.1|33917.3|33942.1|33937.3|33943.1|33938.3|33919.6|33914.8|71
1646286000000|2022-03-03 05:40:00|33941.6|33936.8|33942.1|33937.3|33946.1|33941.3|33937.6|33932.8|35
1646286300000|2022-03-03 05:45:00|33942.6|33937.8|33933.1|33928.3|33946.1|33941.3|33932.1|33927.3|45
1646286600000|2022-03-03 05:50:00|33932.6|33927.8|33936.1|33931.3|33937.6|33932.8|33927.1|33922.3|36
1646286900000|2022-03-03 05:55:00|33936.6|33931.8|33926.1|33921.3|33942.6|33937.8|33926.1|33921.3|44
1646287200000|2022-03-03 06:00:00|33939|33934.2|33985.5|33980.7|33987.5|33982.7|33932|33927.2|269
1646287500000|2022-03-03 06:05:00|33986|33981.2|33959.5|33954.7|33986.5|33981.7|33958|33953.2|106
1646287800000|2022-03-03 06:10:00|33960|33955.2|33977.5|33972.7|33978.5|33973.7|33959|33954.2|71
1646288100000|2022-03-03 06:15:00|33964.6|33959.8|33963.6|33958.8|33973.6|33968.8|33955.1|33950.3|116
1646288400000|2022-03-03 06:20:00|33963.1|33958.3|33955.6|33950.8|33965.6|33960.8|33948.6|33943.8|66
1646288700000|2022-03-03 06:25:00|33957.1|33952.3|33931.6|33926.8|33959.1|33954.3|33931.6|33926.8|100
1646289000000|2022-03-03 06:30:00|33932.1|33927.3|33938.1|33933.3|33939.1|33934.3|33922.1|33917.3|68
1646289300000|2022-03-03 06:35:00|33937.6|33932.8|33939.1|33934.3|33943.1|33938.3|33933.6|33928.8|54
1646289600000|2022-03-03 06:40:00|33939.6|33934.8|33934.1|33929.3|33941.1|33936.3|33929.1|33924.3|47
1646289900000|2022-03-03 06:45:00|33934.6|33929.8|33934.1|33929.3|33937.1|33932.3|33927.6|33922.8|52
1646290200000|2022-03-03 06:50:00|33933.6|33928.8|33950.1|33945.3|33959.1|33954.3|33933.1|33928.3|80
1646290500000|2022-03-03 06:55:00|33949.6|33944.8|33970.1|33965.3|33978.1|33973.3|33945.6|33940.8|140
1646290800000|2022-03-03 07:00:00|33984|33979.2|33955.4|33951.8|33988.9|33985.3|33953.9|33950.3|228
1646291100000|2022-03-03 07:05:00|33955.9|33952.3|33944.9|33941.3|33957.9|33954.3|33938.4|33934.8|140
1646291400000|2022-03-03 07:10:00|33945.4|33941.8|33954.4|33950.8|33958.4|33954.8|33945.4|33941.8|142
1646291700000|2022-03-03 07:15:00|33955.4|33951.8|33959.9|33956.3|33966.4|33962.8|33939.4|33935.8|156
1646292000000|2022-03-03 07:20:00|33960.4|33956.8|33984.4|33980.8|33986.4|33982.8|33958.9|33955.3|172
1646292300000|2022-03-03 07:25:00|33985.4|33981.8|33946.4|33942.8|33989.9|33986.3|33946.4|33942.8|153
1646292600000|2022-03-03 07:30:00|33946.9|33943.3|33906.9|33903.3|33947.4|33943.8|33906.4|33902.8|257
1646292900000|2022-03-03 07:35:00|33907.4|33903.8|33901.4|33897.8|33910.4|33906.8|33898.4|33894.8|194
1646293200000|2022-03-03 07:40:00|33901.9|33898.3|33886.4|33882.8|33902.9|33899.3|33867.4|33863.8|426
1646293500000|2022-03-03 07:45:00|33886.9|33883.3|33885.9|33882.3|33892.9|33889.3|33862.9|33859.3|253
1646293800000|2022-03-03 07:50:00|33885.4|33881.8|33901.4|33897.8|33903.4|33899.8|33867.4|33863.8|289
1646294100000|2022-03-03 07:55:00|33900.9|33897.3|33900.9|33897.3|33904.9|33901.3|33878.4|33874.8|271
1646294400000|2022-03-03 08:00:00|33900.4|33896.8|33926.9|33923.3|33931.9|33928.3|33862.4|33858.8|924
1646294700000|2022-03-03 08:05:00|33928.4|33924.8|33945.9|33942.3|33963.4|33959.8|33920.9|33917.3|624
1646295000000|2022-03-03 08:10:00|33945.4|33941.8|33956.4|33952.8|33959.4|33955.8|33921.9|33918.3|289
1646295300000|2022-03-03 08:15:00|33956.9|33953.3|33965.4|33961.8|33983.4|33979.8|33952.9|33949.3|371
1646295600000|2022-03-03 08:20:00|33965.9|33962.3|33975.4|33971.8|33977.4|33973.8|33950.9|33947.3|370
1646295900000|2022-03-03 08:25:00|33974.9|33971.3|33940.4|33936.8|33978.4|33974.8|33940.4|33936.8|213
1646296200000|2022-03-03 08:30:00|33941.4|33937.8|33902.9|33899.3|33944.4|33940.8|33896.9|33893.3|375
1646296500000|2022-03-03 08:35:00|33902.4|33898.8|33841.9|33838.3|33902.9|33899.3|33827.4|33823.8|792
1646296800000|2022-03-03 08:40:00|33842.4|33838.8|33818.9|33815.3|33846.9|33843.3|33812.9|33809.3|780
1646297100000|2022-03-03 08:45:00|33818.4|33814.8|33820.4|33816.8|33839.4|33835.8|33813.9|33810.3|820
1646297400000|2022-03-03 08:50:00|33819.9|33816.3|33865.9|33862.3|33865.9|33862.3|33813.4|33809.8|734
1646297700000|2022-03-03 08:55:00|33865.4|33861.8|33884.9|33881.3|33889.9|33886.3|33848.9|33845.3|492
1646298000000|2022-03-03 09:00:00|33883.4|33879.8|33894.9|33891.3|33900.4|33896.8|33879.9|33876.3|520
1646298300000|2022-03-03 09:05:00|33895.4|33891.8|33870.9|33867.3|33906.9|33903.3|33869.4|33865.8|497
1646298600000|2022-03-03 09:10:00|33870.4|33866.8|33890.4|33886.8|33903.4|33899.8|33860.4|33856.8|368
1646298900000|2022-03-03 09:15:00|33890.9|33887.3|33888.9|33885.3|33935.9|33932.3|33867.9|33864.3|919
1646299200000|2022-03-03 09:20:00|33888.4|33884.8|33858.9|33855.3|33897.4|33893.8|33842.4|33838.8|446
1646299500000|2022-03-03 09:25:00|33859.4|33855.8|33859.9|33856.3|33889.9|33886.3|33855.4|33851.8|301
1646299800000|2022-03-03 09:30:00|33859.4|33855.8|33866.4|33862.8|33873.9|33870.3|33845.9|33842.3|312
1646300100000|2022-03-03 09:35:00|33866.9|33863.3|33871.4|33867.8|33876.4|33872.8|33852.4|33848.8|235
1646300400000|2022-03-03 09:40:00|33870.9|33867.3|33883.4|33879.8|33897.4|33893.8|33870.9|33867.3|197
1646300700000|2022-03-03 09:45:00|33883.9|33880.3|33903.9|33900.3|33913.9|33910.3|33881.9|33878.3|378
1646301000000|2022-03-03 09:50:00|33904.4|33900.8|33888.4|33884.8|33927.4|33923.8|33883.4|33879.8|413
1646301300000|2022-03-03 09:55:00|33888.9|33885.3|33884.9|33881.3|33909.9|33906.3|33867.9|33864.3|329
1646301600000|2022-03-03 10:00:00|33885.4|33881.8|33874.9|33871.3|33901.9|33898.3|33874.4|33870.8|168
1646301900000|2022-03-03 10:05:00|33875.4|33871.8|33866.9|33863.3|33896.4|33892.8|33863.9|33860.3|163
1646302200000|2022-03-03 10:10:00|33867.4|33863.8|33868.9|33865.3|33880.9|33877.3|33864.4|33860.8|172
1646302500000|2022-03-03 10:15:00|33869.4|33865.8|33834.4|33830.8|33876.9|33873.3|33828.4|33824.8|402
1646302800000|2022-03-03 10:20:00|33834.9|33831.3|33825.4|33821.8|33844.9|33841.3|33815.9|33812.3|633
1646303100000|2022-03-03 10:25:00|33825.9|33822.3|33832.9|33829.3|33844.4|33840.8|33822.4|33818.8|165
1646303400000|2022-03-03 10:30:00|33833.4|33829.8|33856.4|33852.8|33859.4|33855.8|33828.9|33825.3|410
1646303700000|2022-03-03 10:35:00|33856.9|33853.3|33864.9|33861.3|33866.9|33863.3|33850.4|33846.8|256
1646304000000|2022-03-03 10:40:00|33865.4|33861.8|33868.9|33865.3|33877.4|33873.8|33860.4|33856.8|250
1646304300000|2022-03-03 10:45:00|33869.4|33865.8|33884.4|33880.8|33885.9|33882.3|33857.4|33853.8|276
1646304600000|2022-03-03 10:50:00|33885.4|33881.8|33874.4|33870.8|33889.4|33885.8|33864.4|33860.8|239
1646304900000|2022-03-03 10:55:00|33874.9|33871.3|33874.9|33871.3|33877.4|33873.8|33857.4|33853.8|255
1646305200000|2022-03-03 11:00:00|33875.4|33871.8|33866.9|33863.3|33876.9|33873.3|33849.9|33846.3|273
1646305500000|2022-03-03 11:05:00|33867.4|33863.8|33865.4|33861.8|33875.4|33871.8|33842.4|33838.8|246
1646305800000|2022-03-03 11:10:00|33865.9|33862.3|33890.4|33886.8|33890.4|33886.8|33855.4|33851.8|202
1646306100000|2022-03-03 11:15:00|33891.9|33888.3|33878.9|33875.3|33901.4|33897.8|33873.9|33870.3|247
1646306400000|2022-03-03 11:20:00|33877.9|33874.3|33892.9|33889.3|33903.4|33899.8|33868.9|33865.3|205
1646306700000|2022-03-03 11:25:00|33893.4|33889.8|33900.4|33896.8|33905.9|33902.3|33887.4|33883.8|151
1646307000000|2022-03-03 11:30:00|33898.9|33895.3|33897.4|33893.8|33923.9|33920.3|33896.9|33893.3|437
1646307300000|2022-03-03 11:35:00|33897.9|33894.3|33867.9|33864.3|33897.9|33894.3|33862.9|33859.3|280
1646307600000|2022-03-03 11:40:00|33867.4|33863.8|33864.4|33860.8|33867.9|33864.3|33854.9|33851.3|289
1646307900000|2022-03-03 11:45:00|33864.9|33861.3|33837.9|33834.3|33865.9|33862.3|33818.9|33815.3|406
1646308200000|2022-03-03 11:50:00|33837.4|33833.8|33849.9|33846.3|33851.9|33848.3|33825.4|33821.8|227
1646308500000|2022-03-03 11:55:00|33849.4|33845.8|33852.9|33849.3|33860.9|33857.3|33847.4|33843.8|192
1646308800000|2022-03-03 12:00:00|33853.4|33849.8|33874.4|33870.8|33881.4|33877.8|33849.9|33846.3|330
1646309100000|2022-03-03 12:05:00|33873.9|33870.3|33892.4|33888.8|33894.4|33890.8|33869.4|33865.8|187
1646309400000|2022-03-03 12:10:00|33891.4|33887.8|33887.9|33884.3|33894.4|33890.8|33878.4|33874.8|234
1646309700000|2022-03-03 12:15:00|33888.4|33884.8|33903.4|33899.8|33907.9|33904.3|33874.4|33870.8|300
1646310000000|2022-03-03 12:20:00|33903.9|33900.3|33902.4|33898.8|33910.4|33906.8|33890.4|33886.8|270
1646310300000|2022-03-03 12:25:00|33903.9|33900.3|33910.4|33906.8|33930.9|33927.3|33903.4|33899.8|480
1646310600000|2022-03-03 12:30:00|33909.9|33906.3|33914.4|33910.8|33925.4|33921.8|33896.9|33893.3|239
1646310900000|2022-03-03 12:35:00|33913.4|33909.8|33908.4|33904.8|33924.9|33921.3|33906.4|33902.8|199
1646311200000|2022-03-03 12:40:00|33906.9|33903.3|33911.4|33907.8|33920.4|33916.8|33902.9|33899.3|225
1646311500000|2022-03-03 12:45:00|33910.9|33907.3|33901.9|33898.3|33911.4|33907.8|33887.9|33884.3|255
1646311800000|2022-03-03 12:50:00|33901.4|33897.8|33897.9|33894.3|33911.9|33908.3|33893.4|33889.8|172
1646312100000|2022-03-03 12:55:00|33898.4|33894.8|33897.4|33893.8|33916.4|33912.8|33884.4|33880.8|251
1646312400000|2022-03-03 13:00:00|33897.9|33894.3|33914.9|33911.3|33921.4|33917.8|33897.9|33894.3|365
1646312700000|2022-03-03 13:05:00|33915.4|33911.8|33961.9|33958.3|33965.9|33962.3|33908.4|33904.8|762
1646313000000|2022-03-03 13:10:00|33961.4|33957.8|33984.4|33980.8|33990.4|33986.8|33952.4|33948.8|597
1646313300000|2022-03-03 13:15:00|33984.9|33981.3|33976.4|33972.8|33987.4|33983.8|33968.9|33965.3|446
1646313600000|2022-03-03 13:20:00|33976.9|33973.3|33995.4|33991.8|33998.4|33994.8|33969.9|33966.3|666
1646313900000|2022-03-03 13:25:00|33994.9|33991.3|33979.9|33976.3|34015.4|34011.8|33977.4|33973.8|524
1646314200000|2022-03-03 13:30:00|33979.4|33975.8|33993.4|33989.8|34000.4|33996.8|33966.4|33962.8|404
1646314500000|2022-03-03 13:35:00|33992.9|33989.3|33995.9|33992.3|34004.9|34001.3|33983.4|33979.8|315
1646314800000|2022-03-03 13:40:00|33995.4|33991.8|34027.9|34024.3|34028.9|34025.3|33986.9|33983.3|654
1646315100000|2022-03-03 13:45:00|34028.4|34024.8|34013.4|34009.8|34028.9|34025.3|34005.4|34001.8|359
1646315400000|2022-03-03 13:50:00|34012.9|34009.3|34014.4|34010.8|34026.9|34023.3|33988.4|33984.8|533
1646315700000|2022-03-03 13:55:00|34014.9|34011.3|34096.4|34092.8|34106.9|34103.3|34014.4|34010.8|2212
1646316000000|2022-03-03 14:00:00|34097.4|34093.8|34137.4|34133.8|34161.9|34158.3|34081.9|34078.3|2257
1646316300000|2022-03-03 14:05:00|34136.4|34132.8|34112.4|34108.8|34140.9|34137.3|34102.4|34098.8|1112
1646316600000|2022-03-03 14:10:00|34111.9|34108.3|34115.9|34112.3|34120.4|34116.8|34095.9|34092.3|1079
1646316900000|2022-03-03 14:15:00|34116.4|34112.8|34100.9|34097.3|34123.4|34119.8|34094.4|34090.8|677
1646317200000|2022-03-03 14:20:00|34101.4|34097.8|34072.9|34069.3|34105.4|34101.8|34068.9|34065.3|732
1646317500000|2022-03-03 14:25:00|34073.4|34069.8|34050.9|34047.3|34091.9|34088.3|34046.9|34043.3|828
1646317800000|2022-03-03 14:30:00|34050.3|34047.9|34093.8|34091.4|34155.8|34153.4|34050.3|34047.9|7281
1646318100000|2022-03-03 14:35:00|34087.3|34084.9|34082.3|34079.9|34101.8|34099.4|34046.8|34044.4|3250
1646318400000|2022-03-03 14:40:00|34081.8|34079.4|34124.3|34121.9|34151.8|34149.4|34077.8|34075.4|2694
1646318700000|2022-03-03 14:45:00|34125.8|34123.4|34081.8|34079.4|34196.3|34193.9|34060.3|34057.9|3882
1646319000000|2022-03-03 14:50:00|34082.3|34079.9|34070.8|34068.4|34113.3|34110.9|34042.8|34040.4|2323
1646319300000|2022-03-03 14:55:00|34071.3|34068.9|34093.3|34090.9|34124.8|34122.4|34048.8|34046.4|1761
1646319600000|2022-03-03 15:00:00|34094.3|34091.9|34027.3|34024.9|34118.3|34115.9|34025.8|34023.4|2288
1646319900000|2022-03-03 15:05:00|34029.3|34026.9|34024.8|34022.4|34041.8|34039.4|33992.8|33990.4|2656
1646320200000|2022-03-03 15:10:00|34024.3|34021.9|34037.3|34034.9|34050.8|34048.4|33992.3|33989.9|1859
1646320500000|2022-03-03 15:15:00|34038.3|34035.9|34004.8|34002.4|34038.3|34035.9|33973.8|33971.4|1529
1646320800000|2022-03-03 15:20:00|34005.3|34002.9|33937.8|33935.4|34012.8|34010.4|33920.8|33918.4|2302
1646321100000|2022-03-03 15:25:00|33938.3|33935.9|33963.8|33961.4|33974.3|33971.9|33915.8|33913.4|1826
1646321400000|2022-03-03 15:30:00|33964.8|33962.4|33932.8|33930.4|33990.8|33988.4|33925.8|33923.4|2040
1646321700000|2022-03-03 15:35:00|33933.3|33930.9|33860.8|33858.4|33950.3|33947.9|33855.3|33852.9|2984
1646322000000|2022-03-03 15:40:00|33861.8|33859.4|33815.8|33813.4|33888.8|33886.4|33811.8|33809.4|2791
1646322300000|2022-03-03 15:45:00|33816.8|33814.4|33835.8|33833.4|33849.8|33847.4|33799.8|33797.4|2287
1646322600000|2022-03-03 15:50:00|33836.3|33833.9|33794.3|33791.9|33840.3|33837.9|33787.8|33785.4|1734
1646322900000|2022-03-03 15:55:00|33793.8|33791.4|33752.8|33750.4|33806.8|33804.4|33746.3|33743.9|1650
1646323200000|2022-03-03 16:00:00|33754.8|33752.4|33773.3|33770.9|33786.3|33783.9|33747.3|33744.9|1852
1646323500000|2022-03-03 16:05:00|33773.8|33771.4|33757.8|33755.4|33786.8|33784.4|33718.8|33716.4|1812
1646323800000|2022-03-03 16:10:00|33757.3|33754.9|33684.8|33682.4|33759.3|33756.9|33684.8|33682.4|1973
1646324100000|2022-03-03 16:15:00|33685.3|33682.9|33719.8|33717.4|33720.3|33717.9|33650.8|33648.4|2093
1646324400000|2022-03-03 16:20:00|33718.8|33716.4|33775.8|33773.4|33780.8|33778.4|33717.8|33715.4|1909
1646324700000|2022-03-03 16:25:00|33773.8|33771.4|33777.8|33775.4|33806.8|33804.4|33760.3|33757.9|1384
1646325000000|2022-03-03 16:30:00|33776.3|33773.9|33788.8|33786.4|33791.8|33789.4|33756.3|33753.9|995
1646325300000|2022-03-03 16:35:00|33788.3|33785.9|33751.8|33749.4|33793.8|33791.4|33714.8|33712.4|1454
1646325600000|2022-03-03 16:40:00|33752.8|33750.4|33796.8|33794.4|33816.8|33814.4|33742.8|33740.4|1307
1646325900000|2022-03-03 16:45:00|33796.3|33793.9|33782.8|33780.4|33810.3|33807.9|33766.8|33764.4|1234
1646326200000|2022-03-03 16:50:00|33783.3|33780.9|33787.8|33785.4|33803.3|33800.9|33760.3|33757.9|1308
1646326500000|2022-03-03 16:55:00|33788.3|33785.9|33800.3|33797.9|33843.3|33840.9|33729.3|33726.9|3121
1646326800000|2022-03-03 17:00:00|33800.8|33798.4|33824.3|33821.9|33828.3|33825.9|33785.8|33783.4|1336
1646327100000|2022-03-03 17:05:00|33823.8|33821.4|33860.3|33857.9|33861.8|33859.4|33808.8|33806.4|1520
1646327400000|2022-03-03 17:10:00|33859.8|33857.4|33863.8|33861.4|33890.3|33887.9|33841.8|33839.4|1419
1646327700000|2022-03-03 17:15:00|33864.3|33861.9|33874.3|33871.9|33903.8|33901.4|33853.8|33851.4|1092
1646328000000|2022-03-03 17:20:00|33874.8|33872.4|33842.8|33840.4|33884.8|33882.4|33837.8|33835.4|1447
1646328300000|2022-03-03 17:25:00|33843.3|33840.9|33796.8|33794.4|33852.3|33849.9|33779.3|33776.9|1629
1646328600000|2022-03-03 17:30:00|33797.3|33794.9|33994.8|33992.4|34038.3|34035.9|33787.3|33784.9|6852
1646328900000|2022-03-03 17:35:00|33992.8|33990.4|33939.8|33937.4|34042.8|34040.4|33921.3|33918.9|3581
1646329200000|2022-03-03 17:40:00|33939.3|33936.9|33931.8|33929.4|33939.8|33937.4|33880.8|33878.4|1940
1646329500000|2022-03-03 17:45:00|33932.3|33929.9|33941.8|33939.4|33963.8|33961.4|33885.8|33883.4|2033
1646329800000|2022-03-03 17:50:00|33942.3|33939.9|33923.3|33920.9|33948.8|33946.4|33904.3|33901.9|1267
1646330100000|2022-03-03 17:55:00|33920.8|33918.4|33957.8|33955.4|33977.3|33974.9|33917.8|33915.4|1156
1646330400000|2022-03-03 18:00:00|33957.3|33954.9|33977.3|33974.9|33988.8|33986.4|33926.8|33924.4|1386
1646330700000|2022-03-03 18:05:00|33977.8|33975.4|33958.8|33956.4|34011.8|34009.4|33943.8|33941.4|1733
1646331000000|2022-03-03 18:10:00|33958.3|33955.9|33979.8|33977.4|33989.3|33986.9|33943.3|33940.9|1045
1646331300000|2022-03-03 18:15:00|33980.3|33977.9|34013.8|34011.4|34030.8|34028.4|33978.8|33976.4|1641
1646331600000|2022-03-03 18:20:00|34013.3|34010.9|34018.3|34015.9|34024.8|34022.4|33996.8|33994.4|862
1646331900000|2022-03-03 18:25:00|34019.8|34017.4|34029.3|34026.9|34036.3|34033.9|33999.8|33997.4|831
1646332200000|2022-03-03 18:30:00|34029.8|34027.4|33955.3|33952.9|34029.8|34027.4|33930.8|33928.4|1747
1646332500000|2022-03-03 18:35:00|33953.8|33951.4|33962.8|33960.4|33991.3|33988.9|33953.8|33951.4|809
1646332800000|2022-03-03 18:40:00|33964.8|33962.4|33966.8|33964.4|33975.8|33973.4|33932.8|33930.4|972
1646333100000|2022-03-03 18:45:00|33966.3|33963.9|33981.8|33979.4|33991.8|33989.4|33937.8|33935.4|900
1646333400000|2022-03-03 18:50:00|33982.3|33979.9|33998.8|33996.4|34009.3|34006.9|33980.3|33977.9|1001
1646333700000|2022-03-03 18:55:00|33998.3|33995.9|33989.8|33987.4|34012.8|34010.4|33981.3|33978.9|667
1646334000000|2022-03-03 19:00:00|33989.3|33986.9|33991.3|33988.9|34020.3|34017.9|33981.8|33979.4|944
1646334300000|2022-03-03 19:05:00|33990.8|33988.4|33972.8|33970.4|34006.8|34004.4|33968.8|33966.4|808
1646334600000|2022-03-03 19:10:00|33973.3|33970.9|34063.8|34061.4|34074.8|34072.4|33953.8|33951.4|2061
1646334900000|2022-03-03 19:15:00|34062.8|34060.4|34054.8|34052.4|34077.8|34075.4|34043.3|34040.9|1349
1646335200000|2022-03-03 19:20:00|34055.3|34052.9|34028.8|34026.4|34055.8|34053.4|34015.3|34012.9|963
1646335500000|2022-03-03 19:25:00|34028.3|34025.9|34047.3|34044.9|34057.8|34055.4|34026.8|34024.4|790
1646335800000|2022-03-03 19:30:00|34046.3|34043.9|34016.3|34013.9|34046.8|34044.4|34006.3|34003.9|574
1646336100000|2022-03-03 19:35:00|34015.8|34013.4|33988.3|33985.9|34021.8|34019.4|33979.3|33976.9|584
1646336400000|2022-03-03 19:40:00|33987.3|33984.9|33935.8|33933.4|33998.3|33995.9|33925.8|33923.4|1161
1646336700000|2022-03-03 19:45:00|33936.3|33933.9|33877.8|33875.4|33941.8|33939.4|33872.8|33870.4|1464
1646337000000|2022-03-03 19:50:00|33878.3|33875.9|33853.3|33850.9|33889.3|33886.9|33833.8|33831.4|1546
1646337300000|2022-03-03 19:55:00|33853.8|33851.4|33853.8|33851.4|33866.8|33864.4|33837.8|33835.4|1056
1646337600000|2022-03-03 20:00:00|33853.3|33850.9|33776.8|33774.4|33853.3|33850.9|33770.8|33768.4|1882
1646337900000|2022-03-03 20:05:00|33777.3|33774.9|33767.8|33765.4|33814.8|33812.4|33747.8|33745.4|1810
1646338200000|2022-03-03 20:10:00|33768.8|33766.4|33801.8|33799.4|33805.3|33802.9|33757.8|33755.4|1341
1646338500000|2022-03-03 20:15:00|33802.3|33799.9|33839.8|33837.4|33861.8|33859.4|33790.8|33788.4|1756
1646338800000|2022-03-03 20:20:00|33837.8|33835.4|33824.3|33821.9|33857.3|33854.9|33798.3|33795.9|1340
1646339100000|2022-03-03 20:25:00|33825.8|33823.4|33884.8|33882.4|33890.3|33887.9|33824.8|33822.4|1212
1646339400000|2022-03-03 20:30:00|33884.3|33881.9|33787.8|33785.4|33884.8|33882.4|33782.8|33780.4|1545
1646339700000|2022-03-03 20:35:00|33788.3|33785.9|33806.8|33804.4|33812.3|33809.9|33739.8|33737.4|2141
1646340000000|2022-03-03 20:40:00|33806.3|33803.9|33728.8|33726.4|33806.3|33803.9|33725.3|33722.9|1979
1646340300000|2022-03-03 20:45:00|33728.3|33725.9|33754.3|33751.9|33766.3|33763.9|33694.8|33692.4|2753
1646340600000|2022-03-03 20:50:00|33753.8|33751.4|33769.8|33767.4|33795.3|33792.9|33707.3|33704.9|3008
1646340900000|2022-03-03 20:55:00|33771.3|33768.9|33806.3|33803.9|33810.8|33808.4|33736.8|33734.4|3615
1646341200000|2022-03-03 21:00:00|33803.8|33801.4|33829.5|33824.7|33842.5|33837.7|33788|33783.2|1448
1646341500000|2022-03-03 21:05:00|33829|33824.2|33834.5|33829.7|33836|33831.2|33814.5|33809.7|298
1646341800000|2022-03-03 21:10:00|33834|33829.2|33843|33838.2|33855.5|33850.7|33833.5|33828.7|359
1646342100000|2022-03-03 21:15:00|33843.5|33838.7|33839.5|33834.7|33847|33842.2|33822.5|33817.7|427
1646342400000|2022-03-03 21:20:00|33839|33834.2|33834.5|33829.7|33847|33842.2|33828.5|33823.7|111
1646342700000|2022-03-03 21:25:00|33834|33829.2|33839|33834.2|33840|33835.2|33823|33818.2|111
1646343000000|2022-03-03 21:30:00|33836.5|33831.7|33827|33822.2|33840|33835.2|33822.5|33817.7|175
1646343300000|2022-03-03 21:35:00|33826.5|33821.7|33812.5|33807.7|33838.5|33833.7|33812.5|33807.7|113
1646343600000|2022-03-03 21:40:00|33813|33808.2|33818.5|33813.7|33822|33817.2|33811.5|33806.7|109
1646343900000|2022-03-03 21:45:00|33805.7|33800.9|33818.7|33813.9|33820.2|33815.4|33799.7|33794.9|140
1646344200000|2022-03-03 21:50:00|33818.2|33813.4|33834.7|33829.9|33836.2|33831.4|33815.2|33810.4|79
1646344500000|2022-03-03 21:55:00|33835.7|33830.9|33834.1|33824.3|33837.7|33832.9|33823.7|33818.9|68
1646344800000|2022-03-03 22:00:00|33833.9|33824.1|33831.8|33822|33835.4|33825.6|33831.8|33822|0
1646345100000|2022-03-03 22:05:00|33831.6|33821.8|33833.9|33824.1|33834.7|33824.9|33831.6|33821.8|0
1646345400000|2022-03-03 22:10:00|33833.6|33823.8|33836.5|33826.7|33838.4|33828.6|33833.3|33823.5|0
1646345700000|2022-03-03 22:15:00|33837.3|33827.5|33836|33826.2|33837.3|33827.5|33835.9|33826.1|0
1646346000000|2022-03-03 22:20:00|33836.3|33826.5|33845.5|33835.7|33845.5|33835.7|33836|33826.2|0
1646346300000|2022-03-03 22:25:00|33846.9|33837.1|33846|33836.2|33847.4|33837.6|33841.9|33832.1|0
1646346600000|2022-03-03 22:30:00|33846.3|33836.5|33844.4|33834.6|33847.7|33837.9|33844.4|33834.6|0
1646346900000|2022-03-03 22:35:00|33844.3|33834.5|33833.7|33823.9|33844.3|33834.5|33833.7|33823.9|0
1646347200000|2022-03-03 22:40:00|33831.9|33822.1|33832.7|33822.9|33833.6|33823.8|33831.9|33822.1|0
1646347500000|2022-03-03 22:45:00|33833.1|33823.3|33832.9|33823.1|33833.5|33823.7|33832.4|33822.6|0
1646347800000|2022-03-03 22:50:00|33832.7|33822.9|33830.4|33820.6|33832.9|33823.1|33830.4|33820.6|0
1646348100000|2022-03-03 22:55:00|33830.5|33820.7|33835.8|33826|33835.8|33826|33829.7|33819.9|0
1646348400000|2022-03-03 23:00:00|33841.7|33836.9|33832.2|33827.4|33852.7|33847.9|33823.2|33818.4|302
1646348700000|2022-03-03 23:05:00|33832.7|33827.9|33831.7|33826.9|33836.2|33831.4|33818.7|33813.9|70
1646349000000|2022-03-03 23:10:00|33832.2|33827.4|33849.7|33844.9|33851.2|33846.4|33826.7|33821.9|102
1646349300000|2022-03-03 23:15:00|33850.2|33845.4|33854.7|33849.9|33861.7|33856.9|33847.2|33842.4|103
1646349600000|2022-03-03 23:20:00|33855.2|33850.4|33840.2|33835.4|33857.7|33852.9|33839.2|33834.4|63
1646349900000|2022-03-03 23:25:00|33840.7|33835.9|33846.7|33841.9|33849.7|33844.9|33834.2|33829.4|67
1646350200000|2022-03-03 23:30:00|33847.2|33842.4|33873.2|33868.4|33875.7|33870.9|33847.2|33842.4|199
1646350500000|2022-03-03 23:35:00|33875.2|33870.4|33883.2|33878.4|33886.7|33881.9|33874.7|33869.9|138
1646350800000|2022-03-03 23:40:00|33882.2|33877.4|33878.7|33873.9|33886.2|33881.4|33875.7|33870.9|75
1646351100000|2022-03-03 23:45:00|33879.2|33874.4|33877.2|33872.4|33888.2|33883.4|33872.2|33867.4|158
1646351400000|2022-03-03 23:50:00|33876.7|33871.9|33884.7|33879.9|33888.2|33883.4|33873.2|33868.4|83
1646351700000|2022-03-03 23:55:00|33884.2|33879.4|33882.2|33877.4|33895.2|33890.4|33880.2|33875.4|97
1646352000000|2022-03-04 00:00:00|33895|33890.2|33910|33905.2|33913.5|33908.7|33883.5|33878.7|225
1646352300000|2022-03-04 00:05:00|33909.5|33904.7|33776|33771.2|33909.5|33904.7|33776|33771.2|814
1646352600000|2022-03-04 00:10:00|33775.5|33770.7|33759.5|33754.7|33802|33797.2|33706.5|33701.7|1149
1646352900000|2022-03-04 00:15:00|33757.5|33752.7|33699.5|33694.7|33763|33758.2|33697|33692.2|1059
1646353200000|2022-03-04 00:20:00|33700|33695.2|33595.5|33590.7|33708|33703.2|33557.5|33552.7|1926
1646353500000|2022-03-04 00:25:00|33595|33590.2|33579|33574.2|33637|33632.2|33579|33574.2|763
1646353800000|2022-03-04 00:30:00|33578.5|33573.7|33501|33496.2|33604|33599.2|33486|33481.2|1382
1646354100000|2022-03-04 00:35:00|33500.5|33495.7|33405.5|33400.7|33556.5|33551.7|33395.5|33390.7|2191
1646354400000|2022-03-04 00:40:00|33405|33400.2|33372.5|33367.7|33410.5|33405.7|33321.5|33316.7|1895
1646354700000|2022-03-04 00:45:00|33373|33368.2|33432.5|33427.7|33435|33430.2|33334.5|33329.7|1078
1646355000000|2022-03-04 00:50:00|33433|33428.2|33379|33374.2|33452.5|33447.7|33378.5|33373.7|713
1646355300000|2022-03-04 00:55:00|33380|33375.2|33366|33361.2|33390|33385.2|33276.5|33271.7|1903
1646355600000|2022-03-04 01:00:00|33366.5|33361.7|33517|33512.2|33522|33517.2|33329|33324.2|2095
1646355900000|2022-03-04 01:05:00|33517.5|33512.7|33353.5|33348.7|33534.5|33529.7|33326.5|33321.7|2547
1646356200000|2022-03-04 01:10:00|33354|33349.2|33418.5|33413.7|33439|33434.2|33298.5|33293.7|1566
1646356500000|2022-03-04 01:15:00|33419|33414.2|33446|33441.2|33461|33456.2|33375.5|33370.7|1389
1646356800000|2022-03-04 01:20:00|33445|33440.2|33561.5|33556.7|33585|33580.2|33423.5|33418.7|1801
1646357100000|2022-03-04 01:25:00|33561|33556.2|33503.5|33498.7|33562.5|33557.7|33467.5|33462.7|1163
1646357400000|2022-03-04 01:30:00|33502|33497.2|33565|33560.2|33566|33561.2|33476|33471.2|712
1646357700000|2022-03-04 01:35:00|33565.5|33560.7|33575|33570.2|33621.5|33616.7|33542|33537.2|1013
1646358000000|2022-03-04 01:40:00|33575.5|33570.7|33578|33573.2|33598.5|33593.7|33535.5|33530.7|674
1646358300000|2022-03-04 01:45:00|33577.5|33572.7|33613|33608.2|33625|33620.2|33542.5|33537.7|970
1646358600000|2022-03-04 01:50:00|33612.5|33607.7|33680.5|33675.7|33729.5|33724.7|33612.5|33607.7|1943
1646358900000|2022-03-04 01:55:00|33683|33678.2|33665|33660.2|33700|33695.2|33653|33648.2|516
1646359200000|2022-03-04 02:00:00|33664.5|33659.7|33591.5|33586.7|33677|33672.2|33562|33557.2|805
1646359500000|2022-03-04 02:05:00|33592|33587.2|33606.5|33601.7|33626|33621.2|33584.5|33579.7|242
1646359800000|2022-03-04 02:10:00|33607|33602.2|33643.5|33638.7|33665|33660.2|33598.5|33593.7|337
1646360100000|2022-03-04 02:15:00|33643|33638.2|33597|33592.2|33657.5|33652.7|33593|33588.2|346
1646360400000|2022-03-04 02:20:00|33597.5|33592.7|33616|33611.2|33629.5|33624.7|33597.5|33592.7|257
1646360700000|2022-03-04 02:25:00|33616.5|33611.7|33581|33576.2|33619.5|33614.7|33572.5|33567.7|240
1646361000000|2022-03-04 02:30:00|33581.5|33576.7|33611|33606.2|33619|33614.2|33581.5|33576.7|213
1646361300000|2022-03-04 02:35:00|33610.5|33605.7|33656|33651.2|33680.5|33675.7|33594.5|33589.7|501
1646361600000|2022-03-04 02:40:00|33654.5|33649.7|33629.5|33624.7|33662.5|33657.7|33617|33612.2|225
1646361900000|2022-03-04 02:45:00|33630|33625.2|33596.5|33591.7|33632|33627.2|33586.5|33581.7|256
1646362200000|2022-03-04 02:50:00|33597|33592.2|33554.5|33549.7|33603.5|33598.7|33515.5|33510.7|568
1646362500000|2022-03-04 02:55:00|33555|33550.2|33559.5|33554.7|33578.5|33573.7|33530.5|33525.7|323
1646362800000|2022-03-04 03:00:00|33560|33555.2|33572.5|33567.7|33605.5|33600.7|33555.5|33550.7|400
1646363100000|2022-03-04 03:05:00|33573|33568.2|33570|33565.2|33578|33573.2|33537.5|33532.7|256
1646363400000|2022-03-04 03:10:00|33570.5|33565.7|33561|33556.2|33577.5|33572.7|33530|33525.2|304
1646363700000|2022-03-04 03:15:00|33561.5|33556.7|33519|33514.2|33572|33567.2|33517|33512.2|247
1646364000000|2022-03-04 03:20:00|33519.5|33514.7|33547|33542.2|33548.5|33543.7|33519|33514.2|220
1646364300000|2022-03-04 03:25:00|33546.5|33541.7|33549|33544.2|33563|33558.2|33506.5|33501.7|270
1646364600000|2022-03-04 03:30:00|33549.5|33544.7|33550.5|33545.7|33564.5|33559.7|33530.5|33525.7|257
1646364900000|2022-03-04 03:35:00|33550|33545.2|33549.5|33544.7|33572.5|33567.7|33528.5|33523.7|258
1646365200000|2022-03-04 03:40:00|33550|33545.2|33524.5|33519.7|33550|33545.2|33515|33510.2|231
1646365500000|2022-03-04 03:45:00|33524|33519.2|33483.5|33478.7|33532|33527.2|33483|33478.2|259
1646365800000|2022-03-04 03:50:00|33484|33479.2|33509.5|33504.7|33514.5|33509.7|33476.5|33471.7|181
1646366100000|2022-03-04 03:55:00|33509|33504.2|33504|33499.2|33523.5|33518.7|33497.5|33492.7|110
1646366400000|2022-03-04 04:00:00|33504.5|33499.7|33499.5|33494.7|33514|33509.2|33494|33489.2|121
1646366700000|2022-03-04 04:05:00|33499|33494.2|33522|33517.2|33540|33535.2|33483|33478.2|187
1646367000000|2022-03-04 04:10:00|33522.5|33517.7|33512|33507.2|33528|33523.2|33506.5|33501.7|134
1646367300000|2022-03-04 04:15:00|33512.5|33507.7|33531|33526.2|33536|33531.2|33507.5|33502.7|117
1646367600000|2022-03-04 04:20:00|33528.5|33523.7|33505.5|33500.7|33530.5|33525.7|33497|33492.2|159
1646367900000|2022-03-04 04:25:00|33507.5|33502.7|33516.5|33511.7|33530|33525.2|33498.5|33493.7|226
1646368200000|2022-03-04 04:30:00|33517|33512.2|33508|33503.2|33538.5|33533.7|33490.5|33485.7|477
1646368500000|2022-03-04 04:35:00|33507.5|33502.7|33534.5|33529.7|33537|33532.2|33499.5|33494.7|109
1646368800000|2022-03-04 04:40:00|33534|33529.2|33543|33538.2|33556.5|33551.7|33532|33527.2|120
1646369100000|2022-03-04 04:45:00|33542.5|33537.7|33523|33518.2|33543|33538.2|33508|33503.2|139
1646369400000|2022-03-04 04:50:00|33523.5|33518.7|33538.5|33533.7|33539.5|33534.7|33523.5|33518.7|38
1646369700000|2022-03-04 04:55:00|33539|33534.2|33558|33553.2|33566.5|33561.7|33534|33529.2|103
1646370000000|2022-03-04 05:00:00|33560|33555.2|33589|33584.2|33590.5|33585.7|33548|33543.2|159
1646370300000|2022-03-04 05:05:00|33588.5|33583.7|33591|33586.2|33596.5|33591.7|33579|33574.2|102
1646370600000|2022-03-04 05:10:00|33591.5|33586.7|33621.5|33616.7|33629.5|33624.7|33590.5|33585.7|381
1646370900000|2022-03-04 05:15:00|33621|33616.2|33618.5|33613.7|33628.5|33623.7|33607|33602.2|136
1646371200000|2022-03-04 05:20:00|33619|33614.2|33618.5|33613.7|33630|33625.2|33606|33601.2|158
1646371500000|2022-03-04 05:25:00|33620.5|33615.7|33607|33602.2|33620.5|33615.7|33605|33600.2|127
1646371800000|2022-03-04 05:30:00|33605.5|33600.7|33612.5|33607.7|33621|33616.2|33599|33594.2|149
1646372100000|2022-03-04 05:35:00|33611|33606.2|33610|33605.2|33621|33616.2|33604.5|33599.7|90
1646372400000|2022-03-04 05:40:00|33610.5|33605.7|33596|33591.2|33619.5|33614.7|33583.5|33578.7|212
1646372700000|2022-03-04 05:45:00|33597|33592.2|33589|33584.2|33605.5|33600.7|33572.5|33567.7|145
1646373000000|2022-03-04 05:50:00|33589.5|33584.7|33612|33607.2|33613.5|33608.7|33587.5|33582.7|215
1646373300000|2022-03-04 05:55:00|33610.5|33605.7|33637.5|33632.7|33648.5|33643.7|33608|33603.2|259
1646373600000|2022-03-04 06:00:00|33639|33634.2|33680|33675.2|33681.5|33676.7|33625|33620.2|350
1646373900000|2022-03-04 06:05:00|33679|33674.2|33692|33687.2|33722.5|33717.7|33679|33674.2|555
1646374200000|2022-03-04 06:10:00|33692.5|33687.7|33686.5|33681.7|33698|33693.2|33677.5|33672.7|153
1646374500000|2022-03-04 06:15:00|33673.7|33668.9|33671.2|33666.4|33688.7|33683.9|33665.7|33660.9|125
1646374800000|2022-03-04 06:20:00|33671.7|33666.9|33659.2|33654.4|33672.7|33667.9|33644.2|33639.4|156
1646375100000|2022-03-04 06:25:00|33661.2|33656.4|33685.7|33680.9|33686.2|33681.4|33658.2|33653.4|126
1646375400000|2022-03-04 06:30:00|33695.5|33690.7|33671.5|33666.7|33698.5|33693.7|33660|33655.2|180
1646375700000|2022-03-04 06:35:00|33671|33666.2|33672|33667.2|33687.5|33682.7|33664|33659.2|106
1646376000000|2022-03-04 06:40:00|33672.5|33667.7|33678.5|33673.7|33686|33681.2|33653.5|33648.7|195
1646376300000|2022-03-04 06:45:00|33678|33673.2|33655.5|33650.7|33679.5|33674.7|33645.5|33640.7|184
1646376600000|2022-03-04 06:50:00|33656.5|33651.7|33648.5|33643.7|33661.5|33656.7|33644|33639.2|160
1646376900000|2022-03-04 06:55:00|33648|33643.2|33665|33660.2|33674|33669.2|33645.5|33640.7|163
1646377200000|2022-03-04 07:00:00|33664.4|33660.8|33701.4|33697.8|33714.4|33710.8|33654.4|33650.8|625
1646377500000|2022-03-04 07:05:00|33701.9|33698.3|33738.4|33734.8|33766.4|33762.8|33701.4|33697.8|591
1646377800000|2022-03-04 07:10:00|33738.9|33735.3|33703.4|33699.8|33743.4|33739.8|33697.9|33694.3|493
1646378100000|2022-03-04 07:15:00|33702.9|33699.3|33650.4|33646.8|33714.4|33710.8|33647.9|33644.3|500
1646378400000|2022-03-04 07:20:00|33650.9|33647.3|33689.9|33686.3|33705.4|33701.8|33649.4|33645.8|441
1646378700000|2022-03-04 07:25:00|33689.4|33685.8|33722.4|33718.8|33738.4|33734.8|33679.9|33676.3|475
1646379000000|2022-03-04 07:30:00|33721.9|33718.3|33713.4|33709.8|33737.9|33734.3|33709.9|33706.3|214
1646379300000|2022-03-04 07:35:00|33712.9|33709.3|33683.9|33680.3|33733.9|33730.3|33683.9|33680.3|314
1646379600000|2022-03-04 07:40:00|33684.4|33680.8|33696.9|33693.3|33697.4|33693.8|33672.9|33669.3|407
1646379900000|2022-03-04 07:45:00|33697.4|33693.8|33691.9|33688.3|33724.9|33721.3|33685.9|33682.3|330
1646380200000|2022-03-04 07:50:00|33691.4|33687.8|33695.9|33692.3|33701.4|33697.8|33680.9|33677.3|281
1646380500000|2022-03-04 07:55:00|33692.4|33688.8|33716.4|33712.8|33729.4|33725.8|33689.9|33686.3|535
1646380800000|2022-03-04 08:00:00|33716.9|33713.3|33678.9|33675.3|33766.4|33762.8|33675.4|33671.8|1465
1646381100000|2022-03-04 08:05:00|33676.9|33673.3|33752.9|33749.3|33755.4|33751.8|33664.4|33660.8|978
1646381400000|2022-03-04 08:10:00|33753.4|33749.8|33772.4|33768.8|33799.9|33796.3|33748.9|33745.3|1139
1646381700000|2022-03-04 08:15:00|33771.9|33768.3|33729.9|33726.3|33773.9|33770.3|33715.4|33711.8|739
1646382000000|2022-03-04 08:20:00|33729.4|33725.8|33747.4|33743.8|33791.4|33787.8|33723.9|33720.3|640
1646382300000|2022-03-04 08:25:00|33746.9|33743.3|33729.9|33726.3|33765.9|33762.3|33717.9|33714.3|629
1646382600000|2022-03-04 08:30:00|33729.4|33725.8|33640.9|33637.3|33730.4|33726.8|33626.9|33623.3|1590
1646382900000|2022-03-04 08:35:00|33641.4|33637.8|33607.9|33604.3|33658.9|33655.3|33599.9|33596.3|1291
1646383200000|2022-03-04 08:40:00|33608.4|33604.8|33593.9|33590.3|33623.4|33619.8|33575.4|33571.8|765
1646383500000|2022-03-04 08:45:00|33594.4|33590.8|33607.4|33603.8|33631.9|33628.3|33581.9|33578.3|555
1646383800000|2022-03-04 08:50:00|33607.9|33604.3|33597.9|33594.3|33618.4|33614.8|33564.9|33561.3|539
1646384100000|2022-03-04 08:55:00|33598.4|33594.8|33574.4|33570.8|33609.9|33606.3|33562.9|33559.3|776
1646384400000|2022-03-04 09:00:00|33573.9|33570.3|33558.4|33554.8|33592.4|33588.8|33551.9|33548.3|1074
1646384700000|2022-03-04 09:05:00|33559.4|33555.8|33519.4|33515.8|33564.4|33560.8|33514.9|33511.3|1310
1646385000000|2022-03-04 09:10:00|33520.9|33517.3|33511.9|33508.3|33527.4|33523.8|33497.9|33494.3|737
1646385300000|2022-03-04 09:15:00|33509.9|33506.3|33533.4|33529.8|33538.4|33534.8|33496.9|33493.3|990
1646385600000|2022-03-04 09:20:00|33532.4|33528.8|33506.4|33502.8|33534.4|33530.8|33470.9|33467.3|1492
1646385900000|2022-03-04 09:25:00|33505.9|33502.3|33557.4|33553.8|33563.4|33559.8|33477.9|33474.3|875
1646386200000|2022-03-04 09:30:00|33556.9|33553.3|33572.4|33568.8|33606.4|33602.8|33545.4|33541.8|1138
1646386500000|2022-03-04 09:35:00|33573.4|33569.8|33500.4|33496.8|33577.4|33573.8|33495.4|33491.8|830
1646386800000|2022-03-04 09:40:00|33499.9|33496.3|33517.4|33513.8|33531.4|33527.8|33478.4|33474.8|933
1646387100000|2022-03-04 09:45:00|33516.9|33513.3|33531.4|33527.8|33566.4|33562.8|33514.4|33510.8|700
1646387400000|2022-03-04 09:50:00|33530.9|33527.3|33514.4|33510.8|33548.9|33545.3|33509.4|33505.8|624
1646387700000|2022-03-04 09:55:00|33513.9|33510.3|33527.4|33523.8|33532.4|33528.8|33487.4|33483.8|765
1646388000000|2022-03-04 10:00:00|33526.9|33523.3|33545.4|33541.8|33558.9|33555.3|33498.4|33494.8|913
1646388300000|2022-03-04 10:05:00|33544.9|33541.3|33519.9|33516.3|33554.4|33550.8|33516.4|33512.8|591
1646388600000|2022-03-04 10:10:00|33518.4|33514.8|33531.4|33527.8|33549.4|33545.8|33505.4|33501.8|534
1646388900000|2022-03-04 10:15:00|33530.9|33527.3|33546.9|33543.3|33555.4|33551.8|33522.4|33518.8|824
1646389200000|2022-03-04 10:20:00|33546.4|33542.8|33584.4|33580.8|33593.4|33589.8|33526.4|33522.8|1039
1646389500000|2022-03-04 10:25:00|33585.4|33581.8|33623.4|33619.8|33625.4|33621.8|33573.4|33569.8|719
1646389800000|2022-03-04 10:30:00|33622.9|33619.3|33578.9|33575.3|33625.9|33622.3|33569.4|33565.8|906
1646390100000|2022-03-04 10:35:00|33579.4|33575.8|33569.9|33566.3|33587.4|33583.8|33567.4|33563.8|512
1646390400000|2022-03-04 10:40:00|33570.4|33566.8|33552.4|33548.8|33584.4|33580.8|33550.4|33546.8|450
1646390700000|2022-03-04 10:45:00|33552.9|33549.3|33549.9|33546.3|33563.4|33559.8|33521.4|33517.8|910
1646391000000|2022-03-04 10:50:00|33550.4|33546.8|33517.9|33514.3|33561.4|33557.8|33516.4|33512.8|559
1646391300000|2022-03-04 10:55:00|33516.4|33512.8|33519.4|33515.8|33549.4|33545.8|33503.9|33500.3|698
1646391600000|2022-03-04 11:00:00|33518.9|33515.3|33517.4|33513.8|33531.4|33527.8|33488.4|33484.8|684
1646391900000|2022-03-04 11:05:00|33517.9|33514.3|33534.4|33530.8|33545.4|33541.8|33503.4|33499.8|675
1646392200000|2022-03-04 11:10:00|33533.9|33530.3|33498.4|33494.8|33540.4|33536.8|33495.9|33492.3|498
1646392500000|2022-03-04 11:15:00|33498.9|33495.3|33472.4|33468.8|33511.9|33508.3|33472.4|33468.8|672
1646392800000|2022-03-04 11:20:00|33472.9|33469.3|33531.4|33527.8|33533.9|33530.3|33461.4|33457.8|1060
1646393100000|2022-03-04 11:25:00|33531.9|33528.3|33546.4|33542.8|33546.4|33542.8|33521.9|33518.3|530
1646393400000|2022-03-04 11:30:00|33545.9|33542.3|33547.4|33543.8|33554.9|33551.3|33522.4|33518.8|586
1646393700000|2022-03-04 11:35:00|33546.9|33543.3|33506.4|33502.8|33551.9|33548.3|33505.9|33502.3|377
1646394000000|2022-03-04 11:40:00|33506.9|33503.3|33522.9|33519.3|33537.9|33534.3|33498.4|33494.8|418
1646394300000|2022-03-04 11:45:00|33522.4|33518.8|33525.4|33521.8|33538.4|33534.8|33505.4|33501.8|228
1646394600000|2022-03-04 11:50:00|33525.9|33522.3|33541.4|33537.8|33547.4|33543.8|33509.4|33505.8|403
1646394900000|2022-03-04 11:55:00|33541.9|33538.3|33517.4|33513.8|33545.4|33541.8|33496.4|33492.8|370
1646395200000|2022-03-04 12:00:00|33516.4|33512.8|33517.4|33513.8|33536.4|33532.8|33491.9|33488.3|574
1646395500000|2022-03-04 12:05:00|33516.9|33513.3|33463.4|33459.8|33518.4|33514.8|33462.4|33458.8|642
1646395800000|2022-03-04 12:10:00|33462.9|33459.3|33443.4|33439.8|33472.4|33468.8|33425.9|33422.3|986
1646396100000|2022-03-04 12:15:00|33442.9|33439.3|33481.9|33478.3|33488.4|33484.8|33440.4|33436.8|627
1646396400000|2022-03-04 12:20:00|33481.4|33477.8|33460.4|33456.8|33487.4|33483.8|33452.4|33448.8|447
1646396700000|2022-03-04 12:25:00|33459.9|33456.3|33417.4|33413.8|33460.4|33456.8|33411.9|33408.3|705
1646397000000|2022-03-04 12:30:00|33414.4|33410.8|33421.4|33417.8|33436.9|33433.3|33410.9|33407.3|616
1646397300000|2022-03-04 12:35:00|33420.9|33417.3|33466.4|33462.8|33477.4|33473.8|33411.4|33407.8|860
1646397600000|2022-03-04 12:40:00|33464.4|33460.8|33486.9|33483.3|33487.4|33483.8|33451.4|33447.8|452
1646397900000|2022-03-04 12:45:00|33489.4|33485.8|33509.9|33506.3|33540.4|33536.8|33487.9|33484.3|1017
1646398200000|2022-03-04 12:50:00|33509.4|33505.8|33484.4|33480.8|33512.4|33508.8|33463.9|33460.3|648
1646398500000|2022-03-04 12:55:00|33485.4|33481.8|33518.4|33514.8|33518.4|33514.8|33479.4|33475.8|627
1646398800000|2022-03-04 13:00:00|33518.9|33515.3|33506.9|33503.3|33532.9|33529.3|33488.9|33485.3|558
1646399100000|2022-03-04 13:05:00|33507.4|33503.8|33500.9|33497.3|33532.4|33528.8|33497.4|33493.8|349
1646399400000|2022-03-04 13:10:00|33498.9|33495.3|33498.9|33495.3|33508.9|33505.3|33486.4|33482.8|364
1646399700000|2022-03-04 13:15:00|33498.4|33494.8|33478.9|33475.3|33509.9|33506.3|33474.4|33470.8|419
1646400000000|2022-03-04 13:20:00|33479.4|33475.8|33486.9|33483.3|33511.4|33507.8|33477.9|33474.3|450
1646400300000|2022-03-04 13:25:00|33486.4|33482.8|33512.4|33508.8|33538.4|33534.8|33480.9|33477.3|485
1646400600000|2022-03-04 13:30:00|33498.6|33495|33560.1|33556.5|33635.1|33631.5|33498.1|33494.5|3207
1646400900000|2022-03-04 13:35:00|33562.1|33558.5|33518.1|33514.5|33574.1|33570.5|33506.6|33503|902
1646401200000|2022-03-04 13:40:00|33518.6|33515|33494.6|33491|33540.6|33537|33486.6|33483|525
1646401500000|2022-03-04 13:45:00|33497.6|33494|33447.6|33444|33518.1|33514.5|33447.6|33444|1001
1646401800000|2022-03-04 13:50:00|33440.6|33437|33433.1|33429.5|33472.1|33468.5|33422.1|33418.5|851
1646402100000|2022-03-04 13:55:00|33432.6|33429|33460.6|33457|33462.1|33458.5|33425.6|33422|486
1646402400000|2022-03-04 14:00:00|33459.6|33456|33456.1|33452.5|33486.1|33482.5|33452.1|33448.5|686
1646402700000|2022-03-04 14:05:00|33456.6|33453|33432.6|33429|33460.1|33456.5|33419.6|33416|581
1646403000000|2022-03-04 14:10:00|33431.6|33428|33446.1|33442.5|33462.6|33459|33416.6|33413|539
1646403300000|2022-03-04 14:15:00|33445.6|33442|33454.6|33451|33472.1|33468.5|33440.6|33437|485
1646403600000|2022-03-04 14:20:00|33454.1|33450.5|33472.6|33469|33495.6|33492|33451.6|33448|862
1646403900000|2022-03-04 14:25:00|33473.1|33469.5|33431.6|33428|33483.6|33480|33424.1|33420.5|1209
1646404200000|2022-03-04 14:30:00|33434.6|33431|33384|33381.6|33478.5|33476.1|33369|33366.6|5703
1646404500000|2022-03-04 14:35:00|33383.5|33381.1|33421|33418.6|33464.5|33462.1|33380|33377.6|3554
1646404800000|2022-03-04 14:40:00|33421.5|33419.1|33413.5|33411.1|33446.5|33444.1|33386|33383.6|3156
1646405100000|2022-03-04 14:45:00|33417.5|33415.1|33331.5|33329.1|33423|33420.6|33323.5|33321.1|3623
1646405400000|2022-03-04 14:50:00|33332|33329.6|33374.5|33372.1|33416.5|33414.1|33310.5|33308.1|3028
1646405700000|2022-03-04 14:55:00|33375|33372.6|33484.5|33482.1|33506|33503.6|33343.5|33341.1|4032
1646406000000|2022-03-04 15:00:00|33482.5|33480.1|33456.5|33454.1|33540|33537.6|33455|33452.6|3361
1646406300000|2022-03-04 15:05:00|33457.5|33455.1|33358.5|33356.1|33461.5|33459.1|33343|33340.6|2726
1646406600000|2022-03-04 15:10:00|33358|33355.6|33298.5|33296.1|33370.5|33368.1|33279|33276.6|3727
1646406900000|2022-03-04 15:15:00|33299|33296.6|33325.5|33323.1|33344|33341.6|33282.5|33280.1|2639
1646407200000|2022-03-04 15:20:00|33323|33320.6|33321.5|33319.1|33357|33354.6|33304.5|33302.1|1884
1646407500000|2022-03-04 15:25:00|33322.5|33320.1|33379.5|33377.1|33389.5|33387.1|33313.5|33311.1|2228
1646407800000|2022-03-04 15:30:00|33380|33377.6|33345.5|33343.1|33389.5|33387.1|33326.5|33324.1|2899
1646408100000|2022-03-04 15:35:00|33344.5|33342.1|33372.5|33370.1|33426|33423.6|33342.5|33340.1|2640
1646408400000|2022-03-04 15:40:00|33372|33369.6|33323|33320.6|33372|33369.6|33310.5|33308.1|2478
1646408700000|2022-03-04 15:45:00|33323.5|33321.1|33302|33299.6|33347.5|33345.1|33283|33280.6|2319
1646409000000|2022-03-04 15:50:00|33302.5|33300.1|33306.5|33304.1|33319.5|33317.1|33283.5|33281.1|1385
1646409300000|2022-03-04 15:55:00|33306|33303.6|33274|33271.6|33317|33314.6|33261|33258.6|1671
1646409600000|2022-03-04 16:00:00|33274.5|33272.1|33278.5|33276.1|33316|33313.6|33264.5|33262.1|1925
1646409900000|2022-03-04 16:05:00|33279|33276.6|33290.5|33288.1|33307.5|33305.1|33256.5|33254.1|1251
1646410200000|2022-03-04 16:10:00|33289.5|33287.1|33299.5|33297.1|33302|33299.6|33251|33248.6|1454
1646410500000|2022-03-04 16:15:00|33299|33296.6|33336.5|33334.1|33371|33368.6|33286.5|33284.1|2907
1646410800000|2022-03-04 16:20:00|33336|33333.6|33346.5|33344.1|33354.5|33352.1|33292.5|33290.1|1825
1646411100000|2022-03-04 16:25:00|33347|33344.6|33335|33332.6|33367.5|33365.1|33319.5|33317.1|1417
1646411400000|2022-03-04 16:30:00|33335.5|33333.1|33321.5|33319.1|33352.5|33350.1|33289|33286.6|1453
1646411700000|2022-03-04 16:35:00|33322|33319.6|33375.5|33373.1|33387|33384.6|33272.5|33270.1|1607
1646412000000|2022-03-04 16:40:00|33375|33372.6|33366.5|33364.1|33401.5|33399.1|33346.5|33344.1|1652
1646412300000|2022-03-04 16:45:00|33366|33363.6|33391|33388.6|33409|33406.6|33360.5|33358.1|1306
1646412600000|2022-03-04 16:50:00|33390.5|33388.1|33370.5|33368.1|33396.5|33394.1|33356.5|33354.1|915
1646412900000|2022-03-04 16:55:00|33371|33368.6|33359.5|33357.1|33379.5|33377.1|33345.5|33343.1|961
1646413200000|2022-03-04 17:00:00|33360.5|33358.1|33384.5|33382.1|33390.5|33388.1|33331|33328.6|1197
1646413500000|2022-03-04 17:05:00|33385|33382.6|33423|33420.6|33434.5|33432.1|33355|33352.6|1708
1646413800000|2022-03-04 17:10:00|33422.5|33420.1|33521.5|33519.1|33533.5|33531.1|33422.5|33420.1|2716
1646414100000|2022-03-04 17:15:00|33521|33518.6|33522.5|33520.1|33574|33571.6|33515.5|33513.1|2327
1646414400000|2022-03-04 17:20:00|33523|33520.6|33479|33476.6|33536.5|33534.1|33464|33461.6|2213
1646414700000|2022-03-04 17:25:00|33478.5|33476.1|33527.5|33525.1|33541|33538.6|33455.5|33453.1|1800
1646415000000|2022-03-04 17:30:00|33525.5|33523.1|33518.5|33516.1|33549.5|33547.1|33507|33504.6|1584
1646415300000|2022-03-04 17:35:00|33518|33515.6|33541.5|33539.1|33557.5|33555.1|33514.5|33512.1|1458
1646415600000|2022-03-04 17:40:00|33542|33539.6|33484|33481.6|33552|33549.6|33475|33472.6|1593
1646415900000|2022-03-04 17:45:00|33485|33482.6|33515|33512.6|33519|33516.6|33472|33469.6|1045
1646416200000|2022-03-04 17:50:00|33515.5|33513.1|33536|33533.6|33558|33555.6|33494|33491.6|1165
1646416500000|2022-03-04 17:55:00|33537|33534.6|33572|33569.6|33596|33593.6|33533.5|33531.1|1496
1646416800000|2022-03-04 18:00:00|33572.5|33570.1|33634|33631.6|33635|33632.6|33572.5|33570.1|1999
1646417100000|2022-03-04 18:05:00|33638|33635.6|33654.5|33652.1|33658|33655.6|33618.5|33616.1|1517
1646417400000|2022-03-04 18:10:00|33654|33651.6|33609|33606.6|33658|33655.6|33606|33603.6|1259
1646417700000|2022-03-04 18:15:00|33609.5|33607.1|33567|33564.6|33630|33627.6|33545|33542.6|1796
1646418000000|2022-03-04 18:20:00|33567.5|33565.1|33553.5|33551.1|33604.5|33602.1|33543|33540.6|1444
1646418300000|2022-03-04 18:25:00|33554|33551.6|33552.5|33550.1|33574|33571.6|33547|33544.6|640
1646418600000|2022-03-04 18:30:00|33552|33549.6|33568|33565.6|33581|33578.6|33548.5|33546.1|660
1646418900000|2022-03-04 18:35:00|33568.5|33566.1|33599|33596.6|33603.5|33601.1|33555|33552.6|664
1646419200000|2022-03-04 18:40:00|33598.5|33596.1|33503.5|33501.1|33598.5|33596.1|33496.5|33494.1|1580
1646419500000|2022-03-04 18:45:00|33501.5|33499.1|33495.5|33493.1|33504.5|33502.1|33471.5|33469.1|1106
1646419800000|2022-03-04 18:50:00|33495|33492.6|33521|33518.6|33526.5|33524.1|33493.5|33491.1|813
1646420100000|2022-03-04 18:55:00|33521.5|33519.1|33451.5|33449.1|33529.5|33527.1|33439|33436.6|1373
1646420400000|2022-03-04 19:00:00|33455|33452.6|33426|33423.6|33474.5|33472.1|33388|33385.6|1984
1646420700000|2022-03-04 19:05:00|33426.5|33424.1|33434.5|33432.1|33451|33448.6|33412|33409.6|1645
1646421000000|2022-03-04 19:10:00|33433|33430.6|33403|33400.6|33438|33435.6|33387|33384.6|1130
1646421300000|2022-03-04 19:15:00|33403.5|33401.1|33420|33417.6|33432.5|33430.1|33378|33375.6|1215
1646421600000|2022-03-04 19:20:00|33424|33421.6|33508|33505.6|33524.5|33522.1|33414|33411.6|2361
1646421900000|2022-03-04 19:25:00|33507.5|33505.1|33502|33499.6|33545|33542.6|33471|33468.6|1614
1646422200000|2022-03-04 19:30:00|33501.5|33499.1|33497|33494.6|33528.5|33526.1|33479|33476.6|1126
1646422500000|2022-03-04 19:35:00|33496.5|33494.1|33482|33479.6|33510.5|33508.1|33456.5|33454.1|732
1646422800000|2022-03-04 19:40:00|33479|33476.6|33420|33417.6|33482|33479.6|33410|33407.6|970
1646423100000|2022-03-04 19:45:00|33420.5|33418.1|33409|33406.6|33428.5|33426.1|33400|33397.6|870
1646423400000|2022-03-04 19:50:00|33408.5|33406.1|33431|33428.6|33460|33457.6|33403.5|33401.1|1197
1646423700000|2022-03-04 19:55:00|33432|33429.6|33369|33366.6|33452|33449.6|33363|33360.6|1163
1646424000000|2022-03-04 20:00:00|33370|33367.6|33434|33431.6|33455|33452.6|33365|33362.6|1539
1646424300000|2022-03-04 20:05:00|33438|33435.6|33440|33437.6|33487|33484.6|33423.5|33421.1|1291
1646424600000|2022-03-04 20:10:00|33439.5|33437.1|33404|33401.6|33474|33471.6|33398|33395.6|1008
1646424900000|2022-03-04 20:15:00|33408|33405.6|33418|33415.6|33464|33461.6|33399.5|33397.1|1438
1646425200000|2022-03-04 20:20:00|33416|33413.6|33437.5|33435.1|33456|33453.6|33395.5|33393.1|1660
1646425500000|2022-03-04 20:25:00|33438|33435.6|33473|33470.6|33520|33517.6|33429|33426.6|1792
1646425800000|2022-03-04 20:30:00|33472.5|33470.1|33466|33463.6|33499|33496.6|33438.5|33436.1|1144
1646426100000|2022-03-04 20:35:00|33466.5|33464.1|33434|33431.6|33491.5|33489.1|33405|33402.6|1122
1646426400000|2022-03-04 20:40:00|33434.5|33432.1|33466|33463.6|33492|33489.6|33427|33424.6|1200
1646426700000|2022-03-04 20:45:00|33465.5|33463.1|33457.5|33455.1|33524|33521.6|33430|33427.6|1793
1646427000000|2022-03-04 20:50:00|33463.5|33461.1|33590|33587.6|33592.5|33590.1|33437|33434.6|3396
1646427300000|2022-03-04 20:55:00|33589.5|33587.1|33607|33604.6|33639.5|33637.1|33568|33565.6|4642
1646427600000|2022-03-04 21:00:00|33608.2|33603.4|33598.2|33593.4|33612.2|33607.4|33566.2|33561.4|1347
1646427900000|2022-03-04 21:05:00|33597.7|33592.9|33607.7|33602.9|33612.7|33607.9|33556.2|33551.4|785
1646428200000|2022-03-04 21:10:00|33607.2|33602.4|33566.7|33561.9|33607.2|33602.4|33561.2|33556.4|428
1646428500000|2022-03-04 21:15:00|33567.2|33562.4|33567.7|33562.9|33588.7|33583.9|33564.7|33559.9|180
1646428800000|2022-03-04 21:20:00|33568.7|33563.9|33577.7|33572.9|33588.7|33583.9|33563.7|33558.9|147
1646429100000|2022-03-04 21:25:00|33578.2|33573.4|33571.2|33566.4|33580.2|33575.4|33570.2|33565.4|77
1646429400000|2022-03-04 21:30:00|33570.7|33565.9|33588.7|33583.9|33591.7|33586.9|33569.2|33564.4|142
1646429700000|2022-03-04 21:35:00|33588.2|33583.4|33587.7|33582.9|33607.2|33602.4|33576.7|33571.9|212
1646430000000|2022-03-04 21:40:00|33587.2|33582.4|33590.7|33585.9|33593.2|33588.4|33583.7|33578.9|59
1646430300000|2022-03-04 21:45:00|33590.2|33585.4|33578.7|33573.9|33591.2|33586.4|33576.2|33571.4|171
1646430600000|2022-03-04 21:50:00|33579.2|33574.4|33562.2|33557.4|33581.7|33576.9|33562.2|33557.4|139
1646430900000|2022-03-04 21:55:00|33562.7|33557.9|33566.8|33557|33576.7|33571.9|33557.2|33552.4|174
1646607600000|2022-03-06 23:00:00|33376.2|33371.4|33253.7|33248.9|33449.2|33444.4|33227.7|33222.9|1925
1646607900000|2022-03-06 23:05:00|33257.7|33252.9|33331.7|33326.9|33342.2|33337.4|33250.2|33245.4|1037
1646608200000|2022-03-06 23:10:00|33331.2|33326.4|33355.7|33350.9|33355.7|33350.9|33277.2|33272.4|686
1646608500000|2022-03-06 23:15:00|33356.7|33351.9|33329.2|33324.4|33368.7|33363.9|33313.2|33308.4|422
1646608800000|2022-03-06 23:20:00|33327.7|33322.9|33331.2|33326.4|33334.2|33329.4|33260.2|33255.4|1281
1646609100000|2022-03-06 23:25:00|33330.7|33325.9|33324.7|33319.9|33373.2|33368.4|33305.7|33300.9|520
1646609400000|2022-03-06 23:30:00|33329.7|33324.9|33352.7|33347.9|33367.7|33362.9|33311.7|33306.9|419
1646609700000|2022-03-06 23:35:00|33353.2|33348.4|33371.2|33366.4|33371.7|33366.9|33304.7|33299.9|426
1646610000000|2022-03-06 23:40:00|33369.2|33364.4|33316.2|33311.4|33373.2|33368.4|33315.7|33310.9|377
1646610300000|2022-03-06 23:45:00|33315.7|33310.9|33304.2|33299.4|33336.2|33331.4|33291.7|33286.9|340
1646610600000|2022-03-06 23:50:00|33304.7|33299.9|33290.7|33285.9|33312.2|33307.4|33258.7|33253.9|605
1646610900000|2022-03-06 23:55:00|33288.2|33283.4|33304.2|33299.4|33316.2|33311.4|33281.2|33276.4|285
1646611200000|2022-03-07 00:00:00|33303.7|33298.9|33293.2|33288.4|33307.2|33302.4|33266.7|33261.9|520
1646611500000|2022-03-07 00:05:00|33293.7|33288.9|33314.7|33309.9|33325.7|33320.9|33288.7|33283.9|359
1646611800000|2022-03-07 00:10:00|33314.2|33309.4|33321.7|33316.9|33327.7|33322.9|33290.7|33285.9|205
1646612100000|2022-03-07 00:15:00|33320.7|33315.9|33314.2|33309.4|33323.7|33318.9|33283.2|33278.4|167
1646612400000|2022-03-07 00:20:00|33314.7|33309.9|33290.7|33285.9|33317.7|33312.9|33264.2|33259.4|514
1646612700000|2022-03-07 00:25:00|33290.2|33285.4|33286.2|33281.4|33294.2|33289.4|33263.7|33258.9|329
1646613000000|2022-03-07 00:30:00|33286.7|33281.9|33292.7|33287.9|33297.7|33292.9|33242.7|33237.9|369
1646613300000|2022-03-07 00:35:00|33292.2|33287.4|33271.2|33266.4|33292.7|33287.9|33255.2|33250.4|228
1646613600000|2022-03-07 00:40:00|33270.7|33265.9|33224.7|33219.9|33286.2|33281.4|33219.2|33214.4|704
1646613900000|2022-03-07 00:45:00|33223.2|33218.4|33224.7|33219.9|33253.2|33248.4|33194.7|33189.9|405
1646614200000|2022-03-07 00:50:00|33225.2|33220.4|33223.2|33218.4|33240.7|33235.9|33202.2|33197.4|257
1646614500000|2022-03-07 00:55:00|33222.7|33217.9|33215.7|33210.9|33232.7|33227.9|33202.7|33197.9|230
1646614800000|2022-03-07 01:00:00|33217.2|33212.4|33227.7|33222.9|33250.2|33245.4|33206.7|33201.9|255
1646615100000|2022-03-07 01:05:00|33228.2|33223.4|33231.2|33226.4|33244.7|33239.9|33206.7|33201.9|250
1646615400000|2022-03-07 01:10:00|33232.2|33227.4|33215.2|33210.4|33244.7|33239.9|33209.2|33204.4|213
1646615700000|2022-03-07 01:15:00|33214.7|33209.9|33210.2|33205.4|33216.2|33211.4|33177.2|33172.4|422
1646616000000|2022-03-07 01:20:00|33210.7|33205.9|33217.2|33212.4|33218.2|33213.4|33193.2|33188.4|171
1646616300000|2022-03-07 01:25:00|33217.7|33212.9|33188.7|33183.9|33218.7|33213.9|33181.2|33176.4|201
1646616600000|2022-03-07 01:30:00|33188.2|33183.4|33210.2|33205.4|33218.2|33213.4|33153.7|33148.9|543
1646616900000|2022-03-07 01:35:00|33209.7|33204.9|33204.2|33199.4|33216.2|33211.4|33192.7|33187.9|107
1646617200000|2022-03-07 01:40:00|33204.7|33199.9|33166.2|33161.4|33216.7|33211.9|33163.2|33158.4|223
1646617500000|2022-03-07 01:45:00|33167.2|33162.4|33204.2|33199.4|33204.7|33199.9|33163.7|33158.9|149
1646617800000|2022-03-07 01:50:00|33203.7|33198.9|33181.7|33176.9|33203.7|33198.9|33172.7|33167.9|124
1646618100000|2022-03-07 01:55:00|33180.7|33175.9|33179.7|33174.9|33196.7|33191.9|33163.2|33158.4|228
1646618400000|2022-03-07 02:00:00|33179.2|33174.4|33180.7|33175.9|33192.7|33187.9|33164.2|33159.4|153
1646618700000|2022-03-07 02:05:00|33178.2|33173.4|33192.2|33187.4|33192.2|33187.4|33168.7|33163.9|93
1646619000000|2022-03-07 02:10:00|33191.7|33186.9|33174.2|33169.4|33191.7|33186.9|33164.7|33159.9|100
1646619300000|2022-03-07 02:15:00|33173.7|33168.9|33196.2|33191.4|33228.2|33223.4|33173.2|33168.4|329
1646619600000|2022-03-07 02:20:00|33196.7|33191.9|33190.7|33185.9|33209.7|33204.9|33187.7|33182.9|142
1646619900000|2022-03-07 02:25:00|33191.2|33186.4|33193.2|33188.4|33204.2|33199.4|33190.2|33185.4|73
1646620200000|2022-03-07 02:30:00|33192.7|33187.9|33203.7|33198.9|33205.2|33200.4|33165.2|33160.4|246
1646620500000|2022-03-07 02:35:00|33202.7|33197.9|33190.7|33185.9|33204.7|33199.9|33184.7|33179.9|118
1646620800000|2022-03-07 02:40:00|33191.2|33186.4|33199.7|33194.9|33202.7|33197.9|33188.2|33183.4|118
1646621100000|2022-03-07 02:45:00|33200.2|33195.4|33192.7|33187.9|33200.2|33195.4|33189.7|33184.9|64
1646621400000|2022-03-07 02:50:00|33193.2|33188.4|33166.7|33161.9|33193.2|33188.4|33150.2|33145.4|456
1646621700000|2022-03-07 02:55:00|33166.2|33161.4|33175.7|33170.9|33182.2|33177.4|33165.2|33160.4|79
1646622000000|2022-03-07 03:00:00|33176.2|33171.4|33169.7|33164.9|33183.7|33178.9|33164.2|33159.4|142
1646622300000|2022-03-07 03:05:00|33170.2|33165.4|33183.7|33178.9|33184.7|33179.9|33166.7|33161.9|79
1646622600000|2022-03-07 03:10:00|33183.2|33178.4|33173.2|33168.4|33187.7|33182.9|33169.7|33164.9|67
1646622900000|2022-03-07 03:15:00|33173.7|33168.9|33179.2|33174.4|33188.7|33183.9|33171.2|33166.4|59
1646623200000|2022-03-07 03:20:00|33179.7|33174.9|33244.7|33239.9|33253.2|33248.4|33178.7|33173.9|321
1646623500000|2022-03-07 03:25:00|33245.2|33240.4|33281.2|33276.4|33301.7|33296.9|33237.7|33232.9|473
1646623800000|2022-03-07 03:30:00|33280.7|33275.9|33269.2|33264.4|33283.2|33278.4|33254.7|33249.9|312
1646624100000|2022-03-07 03:35:00|33267.7|33262.9|33258.7|33253.9|33270.2|33265.4|33244.7|33239.9|141
1646624400000|2022-03-07 03:40:00|33258.2|33253.4|33252.2|33247.4|33270.2|33265.4|33249.7|33244.9|156
1646624700000|2022-03-07 03:45:00|33252.7|33247.9|33260.2|33255.4|33270.2|33265.4|33244.2|33239.4|153
1646625000000|2022-03-07 03:50:00|33260.7|33255.9|33250.2|33245.4|33267.7|33262.9|33247.7|33242.9|81
1646625300000|2022-03-07 03:55:00|33249.7|33244.9|33236.2|33231.4|33260.2|33255.4|33231.7|33226.9|195
1646625600000|2022-03-07 04:00:00|33236.7|33231.9|33234.7|33229.9|33278.2|33273.4|33232.2|33227.4|177
1646625900000|2022-03-07 04:05:00|33234.2|33229.4|33238.2|33233.4|33239.2|33234.4|33225.7|33220.9|141
1646626200000|2022-03-07 04:10:00|33237.7|33232.9|33223.2|33218.4|33244.2|33239.4|33220.7|33215.9|160
1646626500000|2022-03-07 04:15:00|33223.7|33218.9|33238.7|33233.9|33249.2|33244.4|33223.2|33218.4|68
1646626800000|2022-03-07 04:20:00|33239.2|33234.4|33251.7|33246.9|33263.2|33258.4|33229.7|33224.9|81
1646627100000|2022-03-07 04:25:00|33252.2|33247.4|33257.7|33252.9|33270.7|33265.9|33251.7|33246.9|45
1646627400000|2022-03-07 04:30:00|33258.2|33253.4|33249.2|33244.4|33273.2|33268.4|33248.2|33243.4|72
1646627700000|2022-03-07 04:35:00|33249.7|33244.9|33248.7|33243.9|33263.7|33258.9|33246.7|33241.9|49
1646628000000|2022-03-07 04:40:00|33249.2|33244.4|33272.7|33267.9|33277.7|33272.9|33248.7|33243.9|57
1646628300000|2022-03-07 04:45:00|33273.2|33268.4|33276.7|33271.9|33281.7|33276.9|33272.2|33267.4|75
1646628600000|2022-03-07 04:50:00|33277.2|33272.4|33274.7|33269.9|33280.2|33275.4|33267.7|33262.9|29
1646628900000|2022-03-07 04:55:00|33275.2|33270.4|33301.7|33296.9|33309.7|33304.9|33274.2|33269.4|200
1646629200000|2022-03-07 05:00:00|33301.2|33296.4|33288.7|33283.9|33306.2|33301.4|33288.2|33283.4|87
1646629500000|2022-03-07 05:05:00|33289.2|33284.4|33303.2|33298.4|33303.7|33298.9|33287.7|33282.9|46
1646629800000|2022-03-07 05:10:00|33302.7|33297.9|33307.7|33302.9|33323.7|33318.9|33302.2|33297.4|171
1646630100000|2022-03-07 05:15:00|33308.2|33303.4|33370.2|33365.4|33389.2|33384.4|33307.2|33302.4|713
1646630400000|2022-03-07 05:20:00|33370.7|33365.9|33369.7|33364.9|33420.7|33415.9|33367.2|33362.4|593
1646630700000|2022-03-07 05:25:00|33367.7|33362.9|33335.7|33330.9|33375.2|33370.4|33329.7|33324.9|239
1646631000000|2022-03-07 05:30:00|33337.2|33332.4|33288.2|33283.4|33337.2|33332.4|33277.7|33272.9|338
1646631300000|2022-03-07 05:35:00|33289.2|33284.4|33277.7|33272.9|33291.7|33286.9|33268.2|33263.4|167
1646631600000|2022-03-07 05:40:00|33279.2|33274.4|33254.2|33249.4|33284.7|33279.9|33249.7|33244.9|241
1646631900000|2022-03-07 05:45:00|33253.2|33248.4|33256.2|33251.4|33271.7|33266.9|33250.7|33245.9|121
1646632200000|2022-03-07 05:50:00|33256.7|33251.9|33269.7|33264.9|33272.7|33267.9|33251.7|33246.9|89
1646632500000|2022-03-07 05:55:00|33270.7|33265.9|33284.2|33279.4|33295.2|33290.4|33270.2|33265.4|136
1646632800000|2022-03-07 06:00:00|33283.2|33278.4|33265.7|33260.9|33291.2|33286.4|33227.2|33222.4|361
1646633100000|2022-03-07 06:05:00|33265.2|33260.4|33296.7|33291.9|33309.2|33304.4|33260.7|33255.9|153
1646633400000|2022-03-07 06:10:00|33297.2|33292.4|33290.2|33285.4|33308.2|33303.4|33285.7|33280.9|57
1646633700000|2022-03-07 06:15:00|33291.2|33286.4|33258.7|33253.9|33304.7|33299.9|33249.7|33244.9|71
1646634000000|2022-03-07 06:20:00|33259.2|33254.4|33256.2|33251.4|33271.7|33266.9|33246.7|33241.9|81
1646634300000|2022-03-07 06:25:00|33255.7|33250.9|33299.2|33294.4|33300.2|33295.4|33253.7|33248.9|57
1646634600000|2022-03-07 06:30:00|33298.7|33293.9|33322.2|33317.4|33331.2|33326.4|33293.2|33288.4|128
1646634900000|2022-03-07 06:35:00|33322.7|33317.9|33286.7|33281.9|33322.7|33317.9|33286.7|33281.9|110
1646635200000|2022-03-07 06:40:00|33286.2|33281.4|33284.2|33279.4|33298.2|33293.4|33278.2|33273.4|62
1646635500000|2022-03-07 06:45:00|33283.7|33278.9|33324.2|33319.4|33324.2|33319.4|33278.2|33273.4|131
1646635800000|2022-03-07 06:50:00|33324.7|33319.9|33312.2|33307.4|33332.2|33327.4|33306.7|33301.9|112
1646636100000|2022-03-07 06:55:00|33313.2|33308.4|33329.2|33324.4|33330.2|33325.4|33311.2|33306.4|91
1646636400000|2022-03-07 07:00:00|33328.6|33325|33282.6|33279|33347.6|33344|33277.1|33273.5|334
1646636700000|2022-03-07 07:05:00|33287.6|33284|33330.6|33327|33357.1|33353.5|33265.1|33261.5|479
1646637000000|2022-03-07 07:10:00|33329.6|33326|33355.1|33351.5|33361.1|33357.5|33318.1|33314.5|384
1646637300000|2022-03-07 07:15:00|33356.1|33352.5|33358.6|33355|33395.1|33391.5|33345.1|33341.5|581
1646637600000|2022-03-07 07:20:00|33358.1|33354.5|33349.1|33345.5|33372.1|33368.5|33348.1|33344.5|247
1646637900000|2022-03-07 07:25:00|33349.6|33346|33340.6|33337|33370.6|33367|33332.1|33328.5|262
1646638200000|2022-03-07 07:30:00|33340.1|33336.5|33317.1|33313.5|33345.6|33342|33303.1|33299.5|408
1646638500000|2022-03-07 07:35:00|33316.6|33313|33252.6|33249|33317.1|33313.5|33246.6|33243|422
1646638800000|2022-03-07 07:40:00|33253.1|33249.5|33215.1|33211.5|33255.1|33251.5|33205.1|33201.5|689
1646639100000|2022-03-07 07:45:00|33215.6|33212|33203.1|33199.5|33242.1|33238.5|33196.1|33192.5|575
1646639400000|2022-03-07 07:50:00|33202.6|33199|33166.1|33162.5|33211.1|33207.5|33160.6|33157|754
1646639700000|2022-03-07 07:55:00|33166.6|33163|33158.1|33154.5|33180.6|33177|33137.1|33133.5|983
1646640000000|2022-03-07 08:00:00|33157.1|33153.5|33197.1|33193.5|33244.6|33241|33157.1|33153.5|1684
1646640300000|2022-03-07 08:05:00|33196.6|33193|33210.6|33207|33256.6|33253|33192.1|33188.5|720
1646640600000|2022-03-07 08:10:00|33210.1|33206.5|33159.6|33156|33235.1|33231.5|33142.1|33138.5|1187
1646640900000|2022-03-07 08:15:00|33159.1|33155.5|33098.6|33095|33185.1|33181.5|33057.6|33054|1848
1646641200000|2022-03-07 08:20:00|33099.1|33095.5|33007.1|33003.5|33100.1|33096.5|33007.1|33003.5|1650
1646641500000|2022-03-07 08:25:00|33004.6|33001|33019.6|33016|33051.6|33048|32996.6|32993|951
1646641800000|2022-03-07 08:30:00|33019.1|33015.5|33019.6|33016|33019.6|33016|32962.1|32958.5|1276
1646642100000|2022-03-07 08:35:00|33020.1|33016.5|33065.1|33061.5|33111.1|33107.5|33005.1|33001.5|1131
1646642400000|2022-03-07 08:40:00|33066.6|33063|33037.1|33033.5|33084.1|33080.5|33023.1|33019.5|697
1646642700000|2022-03-07 08:45:00|33036.6|33033|33035.6|33032|33083.6|33080|33024.1|33020.5|734
1646643000000|2022-03-07 08:50:00|33036.6|33033|33089.6|33086|33106.1|33102.5|33032.1|33028.5|490
1646643300000|2022-03-07 08:55:00|33090.1|33086.5|33132.6|33129|33157.6|33154|33090.1|33086.5|783
1646643600000|2022-03-07 09:00:00|33133.1|33129.5|33135.6|33132|33174.6|33171|33128.1|33124.5|935
1646643900000|2022-03-07 09:05:00|33136.1|33132.5|33212.6|33209|33230.1|33226.5|33136.1|33132.5|771
1646644200000|2022-03-07 09:10:00|33213.1|33209.5|33207.6|33204|33223.1|33219.5|33193.6|33190|537
1646644500000|2022-03-07 09:15:00|33208.6|33205|33172.1|33168.5|33212.6|33209|33153.1|33149.5|484
1646644800000|2022-03-07 09:20:00|33173.1|33169.5|33160.6|33157|33205.1|33201.5|33155.6|33152|497
1646645100000|2022-03-07 09:25:00|33161.1|33157.5|33177.6|33174|33201.6|33198|33153.6|33150|439
1646645400000|2022-03-07 09:30:00|33178.1|33174.5|33136.1|33132.5|33189.1|33185.5|33125.6|33122|472
1646645700000|2022-03-07 09:35:00|33135.6|33132|33112.1|33108.5|33143.6|33140|33104.6|33101|367
1646646000000|2022-03-07 09:40:00|33111.6|33108|33130.1|33126.5|33167.1|33163.5|33100.6|33097|452
1646646300000|2022-03-07 09:45:00|33130.6|33127|33084.6|33081|33132.6|33129|33071.6|33068|478
1646646600000|2022-03-07 09:50:00|33084.1|33080.5|33112.1|33108.5|33120.6|33117|33066.6|33063|345
1646646900000|2022-03-07 09:55:00|33111.6|33108|33144.6|33141|33166.1|33162.5|33102.6|33099|385
1646647200000|2022-03-07 10:00:00|33145.1|33141.5|33142.1|33138.5|33169.6|33166|33129.1|33125.5|327
1646647500000|2022-03-07 10:05:00|33142.6|33139|33145.6|33142|33164.6|33161|33121.6|33118|243
1646647800000|2022-03-07 10:10:00|33146.1|33142.5|33179.1|33175.5|33189.1|33185.5|33133.6|33130|300
1646648100000|2022-03-07 10:15:00|33179.6|33176|33160.1|33156.5|33185.1|33181.5|33141.6|33138|369
1646648400000|2022-03-07 10:20:00|33159.6|33156|33158.6|33155|33178.6|33175|33149.1|33145.5|215
1646648700000|2022-03-07 10:25:00|33158.1|33154.5|33114.6|33111|33173.6|33170|33111.1|33107.5|264
1646649000000|2022-03-07 10:30:00|33113.6|33110|33114.6|33111|33121.1|33117.5|33088.6|33085|337
1646649300000|2022-03-07 10:35:00|33114.1|33110.5|33092.6|33089|33130.1|33126.5|33089.1|33085.5|260
1646649600000|2022-03-07 10:40:00|33092.1|33088.5|33111.1|33107.5|33119.6|33116|33088.1|33084.5|243
1646649900000|2022-03-07 10:45:00|33111.6|33108|33140.6|33137|33149.1|33145.5|33105.1|33101.5|261
1646650200000|2022-03-07 10:50:00|33141.1|33137.5|33150.6|33147|33165.6|33162|33137.6|33134|392
1646650500000|2022-03-07 10:55:00|33150.1|33146.5|33079.6|33076|33174.6|33171|33078.1|33074.5|451
1646650800000|2022-03-07 11:00:00|33080.1|33076.5|33046.6|33043|33088.6|33085|33036.1|33032.5|650
1646651100000|2022-03-07 11:05:00|33047.1|33043.5|33066.6|33063|33068.1|33064.5|33027.6|33024|601
1646651400000|2022-03-07 11:10:00|33066.1|33062.5|33081.6|33078|33102.1|33098.5|33064.6|33061|396
1646651700000|2022-03-07 11:15:00|33082.1|33078.5|33081.1|33077.5|33089.6|33086|33004.6|33001|1445
1646652000000|2022-03-07 11:20:00|33081.6|33078|33124.1|33120.5|33143.6|33140|33073.1|33069.5|661
1646652300000|2022-03-07 11:25:00|33123.6|33120|33108.6|33105|33145.6|33142|33108.6|33105|369
1646652600000|2022-03-07 11:30:00|33109.1|33105.5|33118.1|33114.5|33135.1|33131.5|33108.1|33104.5|249
1646652900000|2022-03-07 11:35:00|33117.6|33114|33102.1|33098.5|33131.6|33128|33089.1|33085.5|252
1646653200000|2022-03-07 11:40:00|33102.6|33099|33142.6|33139|33154.1|33150.5|33098.6|33095|418
1646653500000|2022-03-07 11:45:00|33143.1|33139.5|33150.1|33146.5|33162.6|33159|33136.1|33132.5|218
1646653800000|2022-03-07 11:50:00|33150.6|33147|33193.6|33190|33202.6|33199|33145.1|33141.5|466
1646654100000|2022-03-07 11:55:00|33193.1|33189.5|33216.6|33213|33232.1|33228.5|33190.1|33186.5|1113
1646654400000|2022-03-07 12:00:00|33214.6|33211|33302.1|33298.5|33305.6|33302|33214.1|33210.5|1264
1646654700000|2022-03-07 12:05:00|33301.6|33298|33279.1|33275.5|33315.1|33311.5|33246.6|33243|1359
1646655000000|2022-03-07 12:10:00|33278.6|33275|33307.1|33303.5|33336.1|33332.5|33278.1|33274.5|1087
1646655300000|2022-03-07 12:15:00|33307.6|33304|33366.1|33362.5|33369.6|33366|33287.6|33284|1350
1646655600000|2022-03-07 12:20:00|33366.6|33363|33394.6|33391|33395.6|33392|33351.1|33347.5|1325
1646655900000|2022-03-07 12:25:00|33395.1|33391.5|33416.1|33412.5|33428.6|33425|33352.6|33349|1403
1646656200000|2022-03-07 12:30:00|33415.1|33411.5|33406.1|33402.5|33437.6|33434|33389.1|33385.5|1146
1646656500000|2022-03-07 12:35:00|33405.1|33401.5|33420.1|33416.5|33437.1|33433.5|33386.1|33382.5|693
1646656800000|2022-03-07 12:40:00|33419.6|33416|33384.1|33380.5|33423.6|33420|33372.1|33368.5|810
1646657100000|2022-03-07 12:45:00|33384.6|33381|33343.6|33340|33398.6|33395|33339.1|33335.5|684
1646657400000|2022-03-07 12:50:00|33343.1|33339.5|33388.6|33385|33396.1|33392.5|33336.6|33333|729
1646657700000|2022-03-07 12:55:00|33389.1|33385.5|33321.1|33317.5|33400.1|33396.5|33318.1|33314.5|686
1646658000000|2022-03-07 13:00:00|33321.6|33318|33295.1|33291.5|33336.6|33333|33280.6|33277|718
1646658300000|2022-03-07 13:05:00|33294.1|33290.5|33347.6|33344|33348.1|33344.5|33285.6|33282|741
1646658600000|2022-03-07 13:10:00|33348.1|33344.5|33356.1|33352.5|33375.1|33371.5|33340.6|33337|667
1646658900000|2022-03-07 13:15:00|33356.6|33353|33397.6|33394|33398.1|33394.5|33352.1|33348.5|490
1646659200000|2022-03-07 13:20:00|33398.6|33395|33397.1|33393.5|33418.6|33415|33368.6|33365|876
1646659500000|2022-03-07 13:25:00|33397.6|33394|33390.1|33386.5|33414.6|33411|33382.1|33378.5|544
1646659800000|2022-03-07 13:30:00|33394.1|33390.5|33452.1|33448.5|33456.1|33452.5|33382.6|33379|1020
1646660100000|2022-03-07 13:35:00|33450.6|33447|33476.1|33472.5|33493.6|33490|33440.1|33436.5|1252
1646660400000|2022-03-07 13:40:00|33476.6|33473|33457.6|33454|33511.6|33508|33449.1|33445.5|1178
1646660700000|2022-03-07 13:45:00|33459.1|33455.5|33490.1|33486.5|33499.6|33496|33449.1|33445.5|641
1646661000000|2022-03-07 13:50:00|33491.1|33487.5|33465.1|33461.5|33491.1|33487.5|33442.1|33438.5|655
1646661300000|2022-03-07 13:55:00|33464.6|33461|33473.6|33470|33499.1|33495.5|33458.1|33454.5|525
1646661600000|2022-03-07 14:00:00|33477.6|33474|33507.6|33504|33518.6|33515|33441.6|33438|868
1646661900000|2022-03-07 14:05:00|33506.6|33503|33564.6|33561|33575.6|33572|33506.6|33503|1557
1646662200000|2022-03-07 14:10:00|33566.6|33563|33528.1|33524.5|33569.1|33565.5|33514.1|33510.5|762
1646662500000|2022-03-07 14:15:00|33530.1|33526.5|33523.6|33520|33533.6|33530|33494.6|33491|666
1646662800000|2022-03-07 14:20:00|33523.1|33519.5|33563.1|33559.5|33576.1|33572.5|33521.6|33518|1133
1646663100000|2022-03-07 14:25:00|33564.1|33560.5|33484.6|33481|33580.6|33577|33478.6|33475|1830
1646663400000|2022-03-07 14:30:00|33485.1|33481.5|33397|33394.6|33503|33500.6|33383|33380.6|5363
1646663700000|2022-03-07 14:35:00|33397.5|33395.1|33344|33341.6|33402.5|33400.1|33308.5|33306.1|4482
1646664000000|2022-03-07 14:40:00|33343.5|33341.1|33293|33290.6|33394|33391.6|33270.5|33268.1|4487
1646664300000|2022-03-07 14:45:00|33292|33289.6|33273|33270.6|33343.5|33341.1|33254|33251.6|3470
1646664600000|2022-03-07 14:50:00|33274|33271.6|33337|33334.6|33343|33340.6|33255|33252.6|3022
1646664900000|2022-03-07 14:55:00|33336.5|33334.1|33255|33252.6|33393|33390.6|33254|33251.6|3582
1646665200000|2022-03-07 15:00:00|33254.5|33252.1|33277.5|33275.1|33288|33285.6|33223|33220.6|3247
1646665500000|2022-03-07 15:05:00|33278.5|33276.1|33286.5|33284.1|33327|33324.6|33248|33245.6|2409
1646665800000|2022-03-07 15:10:00|33285|33282.6|33212.5|33210.1|33298.5|33296.1|33204.5|33202.1|2409
1646666100000|2022-03-07 15:15:00|33211.5|33209.1|33218|33215.6|33263.5|33261.1|33206|33203.6|1934
1646666400000|2022-03-07 15:20:00|33218.5|33216.1|33191.5|33189.1|33283|33280.6|33188.5|33186.1|2272
1646666700000|2022-03-07 15:25:00|33192|33189.6|33183.5|33181.1|33212.5|33210.1|33173|33170.6|2281
1646667000000|2022-03-07 15:30:00|33183|33180.6|33204|33201.6|33230|33227.6|33159.5|33157.1|2246
1646667300000|2022-03-07 15:35:00|33203.5|33201.1|33214.5|33212.1|33237|33234.6|33192.5|33190.1|1807
1646667600000|2022-03-07 15:40:00|33209.5|33207.1|33237|33234.6|33243|33240.6|33180.5|33178.1|1493
1646667900000|2022-03-07 15:45:00|33236|33233.6|33203|33200.6|33250.5|33248.1|33183.5|33181.1|1585
1646668200000|2022-03-07 15:50:00|33202.5|33200.1|33146|33143.6|33224.5|33222.1|33139|33136.6|2119
1646668500000|2022-03-07 15:55:00|33146.5|33144.1|33165|33162.6|33192.5|33190.1|33124.5|33122.1|2063
1646668800000|2022-03-07 16:00:00|33165.5|33163.1|33159|33156.6|33175.5|33173.1|33137.5|33135.1|1604
1646669100000|2022-03-07 16:05:00|33158.5|33156.1|33224.5|33222.1|33243.5|33241.1|33155.5|33153.1|1896
1646669400000|2022-03-07 16:10:00|33224|33221.6|33198|33195.6|33249.5|33247.1|33189.5|33187.1|1510
1646669700000|2022-03-07 16:15:00|33196|33193.6|33213.5|33211.1|33256|33253.6|33193.5|33191.1|1701
1646670000000|2022-03-07 16:20:00|33215.5|33213.1|33188|33185.6|33242.5|33240.1|33187|33184.6|1454
1646670300000|2022-03-07 16:25:00|33187.5|33185.1|33204.5|33202.1|33215|33212.6|33186.5|33184.1|1080
1646670600000|2022-03-07 16:30:00|33205.5|33203.1|33132.5|33130.1|33212.5|33210.1|33120|33117.6|1981
1646670900000|2022-03-07 16:35:00|33132|33129.6|33074|33071.6|33136.5|33134.1|33073|33070.6|1596
1646671200000|2022-03-07 16:40:00|33073.5|33071.1|33079|33076.6|33087.5|33085.1|33043.5|33041.1|2268
1646671500000|2022-03-07 16:45:00|33080.5|33078.1|33100.5|33098.1|33151.5|33149.1|33072.5|33070.1|1674
1646671800000|2022-03-07 16:50:00|33101|33098.6|33060.5|33058.1|33101|33098.6|33059|33056.6|1737
1646672100000|2022-03-07 16:55:00|33061|33058.6|33024.5|33022.1|33063|33060.6|33016.5|33014.1|2129
1646672400000|2022-03-07 17:00:00|33021.5|33019.1|33009|33006.6|33033|33030.6|32970.5|32968.1|2388
1646672700000|2022-03-07 17:05:00|33009.5|33007.1|33021|33018.6|33039.5|33037.1|32997.5|32995.1|1428
1646673000000|2022-03-07 17:10:00|33021.5|33019.1|33024.5|33022.1|33038.5|33036.1|33010.5|33008.1|925
1646673300000|2022-03-07 17:15:00|33025|33022.6|32996.5|32994.1|33058|33055.6|32981|32978.6|1470
1646673600000|2022-03-07 17:20:00|32997.5|32995.1|32929|32926.6|33016.5|33014.1|32905.5|32903.1|2591
1646673900000|2022-03-07 17:25:00|32927.5|32925.1|32971.5|32969.1|32982|32979.6|32911.5|32909.1|1468
1646674200000|2022-03-07 17:30:00|32971|32968.6|32959|32956.6|32972.5|32970.1|32931.5|32929.1|1624
1646674500000|2022-03-07 17:35:00|32958.5|32956.1|32951.5|32949.1|32982|32979.6|32919.5|32917.1|1617
1646674800000|2022-03-07 17:40:00|32952|32949.6|32946.6|32944.2|32987.6|32985.2|32946.6|32944.2|1213
1646675100000|2022-03-07 17:45:00|32946.1|32943.7|32998.6|32996.2|33020.6|33018.2|32943.6|32941.2|1399
1646675400000|2022-03-07 17:50:00|32996.6|32994.2|32979.1|32976.7|33065.1|33062.7|32964.6|32962.2|2695
1646675700000|2022-03-07 17:55:00|32978.1|32975.7|32983.1|32980.7|32986.6|32984.2|32944.1|32941.7|1251
1646676000000|2022-03-07 18:00:00|32983.6|32981.2|33046.6|33044.2|33083.6|33081.2|32976.6|32974.2|1619
1646676300000|2022-03-07 18:05:00|33042.6|33040.2|33032.1|33029.7|33081.6|33079.2|33029.6|33027.2|1019
1646676600000|2022-03-07 18:10:00|33034.1|33031.7|32983.1|32980.7|33035.6|33033.2|32963.6|32961.2|1235
1646676900000|2022-03-07 18:15:00|32982.1|32979.7|32943.6|32941.2|32989.1|32986.7|32938.1|32935.7|1082
1646677200000|2022-03-07 18:20:00|32942.6|32940.2|32991.6|32989.2|33006.6|33004.2|32933.1|32930.7|1999
1646677500000|2022-03-07 18:25:00|32992.1|32989.7|33016.1|33013.7|33050.1|33047.7|32991.6|32989.2|1192
1646677800000|2022-03-07 18:30:00|33016.6|33014.2|33003.1|33000.7|33054.6|33052.2|32997.1|32994.7|1232
1646678100000|2022-03-07 18:35:00|33003.6|33001.2|33061.6|33059.2|33084.6|33082.2|33000.1|32997.7|1539
1646678400000|2022-03-07 18:40:00|33060.6|33058.2|33028.1|33025.7|33090.1|33087.7|33027.6|33025.2|1295
1646678700000|2022-03-07 18:45:00|33026.6|33024.2|32999.6|32997.2|33042.6|33040.2|32991.6|32989.2|1140
1646679000000|2022-03-07 18:50:00|33000.1|32997.7|32986.1|32983.7|33024.6|33022.2|32975.1|32972.7|1335
1646679300000|2022-03-07 18:55:00|32985.6|32983.2|32983.6|32981.2|32995.1|32992.7|32959.6|32957.2|1320
1646679600000|2022-03-07 19:00:00|32982.6|32980.2|32962.6|32960.2|33019.6|33017.2|32957.6|32955.2|1031
1646679900000|2022-03-07 19:05:00|32963.1|32960.7|33006.6|33004.2|33029.1|33026.7|32945.6|32943.2|2114
1646680200000|2022-03-07 19:10:00|33006.1|33003.7|33037.6|33035.2|33054.6|33052.2|33001.1|32998.7|1326
1646680500000|2022-03-07 19:15:00|33039.6|33037.2|33057.6|33055.2|33066.6|33064.2|33019.6|33017.2|1344
1646680800000|2022-03-07 19:20:00|33056.6|33054.2|32991.6|32989.2|33060.6|33058.2|32974.6|32972.2|1314
1646681100000|2022-03-07 19:25:00|32992.1|32989.7|32998.6|32996.2|33027.6|33025.2|32986.6|32984.2|1170
1646681400000|2022-03-07 19:30:00|32998.1|32995.7|32977.6|32975.2|33014.6|33012.2|32972.1|32969.7|1112
1646681700000|2022-03-07 19:35:00|32977.1|32974.7|33009.6|33007.2|33010.6|33008.2|32970.6|32968.2|730
1646682000000|2022-03-07 19:40:00|33008.6|33006.2|32949.6|32947.2|33020.6|33018.2|32931.6|32929.2|2047
1646682300000|2022-03-07 19:45:00|32949.1|32946.7|32982.6|32980.2|32989.1|32986.7|32930.1|32927.7|1397
1646682600000|2022-03-07 19:50:00|32981.6|32979.2|32922.6|32920.2|32994.1|32991.7|32918.1|32915.7|1279
1646682900000|2022-03-07 19:55:00|32922.1|32919.7|32953.6|32951.2|33005.6|33003.2|32922.1|32919.7|1663
1646683200000|2022-03-07 20:00:00|32954.1|32951.7|32948.6|32946.2|32976.1|32973.7|32927.6|32925.2|1558
1646683500000|2022-03-07 20:05:00|32948.1|32945.7|32939.6|32937.2|32950.6|32948.2|32912.6|32910.2|1711
1646683800000|2022-03-07 20:10:00|32939.1|32936.7|32899.6|32897.2|32952.1|32949.7|32876.6|32874.2|2739
1646684100000|2022-03-07 20:15:00|32899.1|32896.7|32899.6|32897.2|32920.1|32917.7|32871.1|32868.7|2327
1646684400000|2022-03-07 20:20:00|32897.9|32895.5|32907.9|32905.5|32938.9|32936.5|32891.9|32889.5|1547
1646684700000|2022-03-07 20:25:00|32908.4|32906|32962.4|32960|32987.4|32985|32907.9|32905.5|3225
1646685000000|2022-03-07 20:30:00|32959.9|32957.5|32909.9|32907.5|32959.9|32957.5|32894.9|32892.5|1996
1646685300000|2022-03-07 20:35:00|32910.4|32908|32878.4|32876|32917.9|32915.5|32876.9|32874.5|2147
1646685600000|2022-03-07 20:40:00|32877.9|32875.5|32926.9|32924.5|32947.9|32945.5|32872.9|32870.5|2690
1646685900000|2022-03-07 20:45:00|32927.4|32925|32850.9|32848.5|32927.4|32925|32842.9|32840.5|3116
1646686200000|2022-03-07 20:50:00|32851.9|32849.5|32813.9|32811.5|32903.9|32901.5|32809.4|32807|3475
1646686500000|2022-03-07 20:55:00|32814.4|32812|32812.9|32810.5|32889.4|32887|32804.9|32802.5|4966
1646686800000|2022-03-07 21:00:00|32812.4|32810|32777.6|32772.8|32836.6|32831.8|32773.6|32768.8|2073
1646687100000|2022-03-07 21:05:00|32780.6|32775.8|32767.6|32762.8|32782.1|32777.3|32733.1|32728.3|1356
1646687400000|2022-03-07 21:10:00|32766.6|32761.8|32787.1|32782.3|32791.1|32786.3|32760.1|32755.3|971
1646687700000|2022-03-07 21:15:00|32786.6|32781.8|32756.1|32751.3|32790.6|32785.8|32756.1|32751.3|358
1646688000000|2022-03-07 21:20:00|32756.6|32751.8|32736.6|32731.8|32757.6|32752.8|32728.6|32723.8|328
1646688300000|2022-03-07 21:25:00|32737.1|32732.3|32727.6|32722.8|32750.1|32745.3|32726.1|32721.3|312
1646688600000|2022-03-07 21:30:00|32728.1|32723.3|32755.1|32750.3|32761.1|32756.3|32728.1|32723.3|337
1646688900000|2022-03-07 21:35:00|32755.6|32750.8|32733.1|32728.3|32764.1|32759.3|32724.6|32719.8|373
1646689200000|2022-03-07 21:40:00|32733.6|32728.8|32756.1|32751.3|32765.1|32760.3|32733.1|32728.3|166
1646689500000|2022-03-07 21:45:00|32756.6|32751.8|32757.1|32752.3|32773.6|32768.8|32746.6|32741.8|145
1646689800000|2022-03-07 21:50:00|32757.6|32752.8|32734.6|32729.8|32759.6|32754.8|32726.6|32721.8|230
1646690100000|2022-03-07 21:55:00|32735.1|32730.3|32734.3|32724.5|32746.1|32741.3|32728.1|32723.3|160
1646690400000|2022-03-07 22:00:00|32736.8|32727|32728.9|32719.1|32736.8|32727|32724.4|32714.6|0
1646690700000|2022-03-07 22:05:00|32729.8|32720|32721.9|32712.1|32730.2|32720.4|32717.1|32707.3|0
1646691000000|2022-03-07 22:10:00|32724.8|32715|32734.2|32724.4|32734.2|32724.4|32724.3|32714.5|0
1646691300000|2022-03-07 22:15:00|32734.3|32724.5|32732.6|32722.8|32734.3|32724.5|32729.3|32719.5|0
1646691600000|2022-03-07 22:20:00|32732.3|32722.5|32736.1|32726.3|32736.1|32726.3|32731.5|32721.7|0
1646691900000|2022-03-07 22:25:00|32735.6|32725.8|32733.4|32723.6|32735.7|32725.9|32732.2|32722.4|0
1646692200000|2022-03-07 22:30:00|32733.6|32723.8|32733.7|32723.9|32735.7|32725.9|32732.6|32722.8|0
1646692500000|2022-03-07 22:35:00|32733.4|32723.6|32735|32725.2|32737.6|32727.8|32733|32723.2|0
1646692800000|2022-03-07 22:40:00|32734.2|32724.4|32735.2|32725.4|32737.8|32728|32734.2|32724.4|0
1646693100000|2022-03-07 22:45:00|32735.6|32725.8|32731.5|32721.7|32737|32727.2|32731.5|32721.7|0
1646693400000|2022-03-07 22:50:00|32730.4|32720.6|32723.5|32713.7|32730.4|32720.6|32719.4|32709.6|0
1646693700000|2022-03-07 22:55:00|32723.7|32713.9|32727.6|32717.8|32732.3|32722.5|32723.2|32713.4|0
1646694000000|2022-03-07 23:00:00|32738.1|32733.3|32748.6|32743.8|32783.1|32778.3|32705.1|32700.3|603
1646694300000|2022-03-07 23:05:00|32749.1|32744.3|32740.6|32735.8|32752.6|32747.8|32724.1|32719.3|250
1646694600000|2022-03-07 23:10:00|32741.1|32736.3|32758.1|32753.3|32761.1|32756.3|32729.6|32724.8|243
1646694900000|2022-03-07 23:15:00|32757.6|32752.8|32746.6|32741.8|32762.1|32757.3|32736.6|32731.8|145
1646695200000|2022-03-07 23:20:00|32747.1|32742.3|32760.1|32755.3|32777.6|32772.8|32747.1|32742.3|255
1646695500000|2022-03-07 23:25:00|32761.1|32756.3|32744.6|32739.8|32769.1|32764.3|32742.6|32737.8|160
1646695800000|2022-03-07 23:30:00|32747.1|32742.3|32712.6|32707.8|32747.1|32742.3|32697.6|32692.8|612
1646696100000|2022-03-07 23:35:00|32711.6|32706.8|32722.6|32717.8|32734.1|32729.3|32711.6|32706.8|216
1646696400000|2022-03-07 23:40:00|32722.1|32717.3|32737.6|32732.8|32738.6|32733.8|32718.6|32713.8|195
1646696700000|2022-03-07 23:45:00|32738.1|32733.3|32721.1|32716.3|32747.6|32742.8|32715.6|32710.8|220
1646697000000|2022-03-07 23:50:00|32721.6|32716.8|32746.6|32741.8|32750.6|32745.8|32721.6|32716.8|185
1646697300000|2022-03-07 23:55:00|32747.1|32742.3|32745.6|32740.8|32761.6|32756.8|32743.6|32738.8|314
1646697600000|2022-03-08 00:00:00|32746.1|32741.3|32748.6|32743.8|32768.1|32763.3|32733.1|32728.3|477
1646697900000|2022-03-08 00:05:00|32748.1|32743.3|32769.6|32764.8|32770.1|32765.3|32738.6|32733.8|238
1646698200000|2022-03-08 00:10:00|32765.6|32760.8|32752.6|32747.8|32767.6|32762.8|32738.6|32733.8|177
1646698500000|2022-03-08 00:15:00|32752.1|32747.3|32790.6|32785.8|32806.1|32801.3|32751.6|32746.8|523
1646698800000|2022-03-08 00:20:00|32790.1|32785.3|32795.1|32790.3|32804.6|32799.8|32777.1|32772.3|287
1646699100000|2022-03-08 00:25:00|32795.6|32790.8|32786.6|32781.8|32803.6|32798.8|32783.1|32778.3|186
1646699400000|2022-03-08 00:30:00|32786.1|32781.3|32756.1|32751.3|32792.6|32787.8|32752.6|32747.8|196
1646699700000|2022-03-08 00:35:00|32754.6|32749.8|32790.6|32785.8|32792.1|32787.3|32742.6|32737.8|260
1646700000000|2022-03-08 00:40:00|32791.1|32786.3|32759.1|32754.3|32793.1|32788.3|32750.6|32745.8|203
1646700300000|2022-03-08 00:45:00|32759.6|32754.8|32761.1|32756.3|32788.1|32783.3|32737.6|32732.8|265
1646700600000|2022-03-08 00:50:00|32759.6|32754.8|32771.1|32766.3|32776.6|32771.8|32749.1|32744.3|128
1646700900000|2022-03-08 00:55:00|32770.6|32765.8|32785.6|32780.8|32791.6|32786.8|32761.6|32756.8|241
1646701200000|2022-03-08 01:00:00|32786.1|32781.3|32797.1|32792.3|32830.6|32825.8|32785.6|32780.8|484
1646701500000|2022-03-08 01:05:00|32797.6|32792.8|32848.1|32843.3|32856.1|32851.3|32772.6|32767.8|562
1646701800000|2022-03-08 01:10:00|32847.6|32842.8|32865.6|32860.8|32885.1|32880.3|32845.1|32840.3|666
1646702100000|2022-03-08 01:15:00|32866.1|32861.3|32899.6|32894.8|32922.1|32917.3|32865.6|32860.8|671
1646702400000|2022-03-08 01:20:00|32899.1|32894.3|32912.1|32907.3|32912.6|32907.8|32873.6|32868.8|443
1646702700000|2022-03-08 01:25:00|32912.6|32907.8|32894.1|32889.3|32932.6|32927.8|32893.6|32888.8|294
1646703000000|2022-03-08 01:30:00|32895.6|32890.8|32923.1|32918.3|32927.1|32922.3|32879.1|32874.3|509
1646703300000|2022-03-08 01:35:00|32922.6|32917.8|32867.1|32862.3|32925.1|32920.3|32864.6|32859.8|420
1646703600000|2022-03-08 01:40:00|32869.6|32864.8|32921.6|32916.8|32924.1|32919.3|32866.6|32861.8|159
1646703900000|2022-03-08 01:45:00|32922.1|32917.3|32915.6|32910.8|32929.6|32924.8|32893.1|32888.3|203
1646704200000|2022-03-08 01:50:00|32916.1|32911.3|32898.6|32893.8|32926.6|32921.8|32888.6|32883.8|176
1646704500000|2022-03-08 01:55:00|32898.1|32893.3|32915.1|32910.3|32923.1|32918.3|32895.1|32890.3|142
1646704800000|2022-03-08 02:00:00|32915.6|32910.8|32902.1|32897.3|32923.6|32918.8|32889.6|32884.8|137
1646705100000|2022-03-08 02:05:00|32902.6|32897.8|32897.6|32892.8|32924.6|32919.8|32879.6|32874.8|247
1646705400000|2022-03-08 02:10:00|32897.1|32892.3|32900.6|32895.8|32916.6|32911.8|32892.6|32887.8|176
1646705700000|2022-03-08 02:15:00|32903.1|32898.3|32902.6|32897.8|32916.6|32911.8|32890.6|32885.8|312
1646706000000|2022-03-08 02:20:00|32903.1|32898.3|32893.6|32888.8|32903.1|32898.3|32887.1|32882.3|120
1646706300000|2022-03-08 02:25:00|32893.1|32888.3|32877.6|32872.8|32893.1|32888.3|32872.6|32867.8|171
1646706600000|2022-03-08 02:30:00|32877.1|32872.3|32890.6|32885.8|32898.6|32893.8|32875.6|32870.8|231
1646706900000|2022-03-08 02:35:00|32890.1|32885.3|32881.6|32876.8|32899.6|32894.8|32877.1|32872.3|125
1646707200000|2022-03-08 02:40:00|32881.1|32876.3|32874.6|32869.8|32887.6|32882.8|32855.1|32850.3|199
1646707500000|2022-03-08 02:45:00|32874.1|32869.3|32843.6|32838.8|32874.6|32869.8|32837.6|32832.8|218
1646707800000|2022-03-08 02:50:00|32843.1|32838.3|32823.6|32818.8|32844.6|32839.8|32814.1|32809.3|342
1646708100000|2022-03-08 02:55:00|32824.1|32819.3|32795.6|32790.8|32840.6|32835.8|32788.6|32783.8|311
1646708400000|2022-03-08 03:00:00|32795.1|32790.3|32804.1|32799.3|32804.1|32799.3|32773.1|32768.3|385
1646708700000|2022-03-08 03:05:00|32803.6|32798.8|32819.1|32814.3|32827.1|32822.3|32796.6|32791.8|343
1646709000000|2022-03-08 03:10:00|32821.1|32816.3|32778.6|32773.8|32827.6|32822.8|32766.6|32761.8|298
1646709300000|2022-03-08 03:15:00|32778.1|32773.3|32769.6|32764.8|32790.1|32785.3|32757.1|32752.3|233
1646709600000|2022-03-08 03:20:00|32768.6|32763.8|32787.6|32782.8|32790.6|32785.8|32764.1|32759.3|166
1646709900000|2022-03-08 03:25:00|32788.1|32783.3|32797.6|32792.8|32810.6|32805.8|32788.1|32783.3|95
1646710200000|2022-03-08 03:30:00|32796.1|32791.3|32806.6|32801.8|32828.6|32823.8|32795.1|32790.3|132
1646710500000|2022-03-08 03:35:00|32807.1|32802.3|32818.6|32813.8|32829.1|32824.3|32806.1|32801.3|153
1646710800000|2022-03-08 03:40:00|32818.1|32813.3|32776.6|32771.8|32820.6|32815.8|32773.1|32768.3|126
1646711100000|2022-03-08 03:45:00|32777.1|32772.3|32777.1|32772.3|32795.6|32790.8|32767.1|32762.3|109
1646711400000|2022-03-08 03:50:00|32777.6|32772.8|32780.6|32775.8|32792.1|32787.3|32775.1|32770.3|83
1646711700000|2022-03-08 03:55:00|32781.1|32776.3|32786.6|32781.8|32790.6|32785.8|32767.6|32762.8|97
1646712000000|2022-03-08 04:00:00|32786.1|32781.3|32779.1|32774.3|32789.6|32784.8|32767.6|32762.8|97
1646712300000|2022-03-08 04:05:00|32778.6|32773.8|32777.6|32772.8|32783.6|32778.8|32771.6|32766.8|41
1646712600000|2022-03-08 04:10:00|32777.1|32772.3|32766.1|32761.3|32777.1|32772.3|32752.1|32747.3|126
1646712900000|2022-03-08 04:15:00|32765.6|32760.8|32757.6|32752.8|32772.1|32767.3|32746.6|32741.8|98
1646713200000|2022-03-08 04:20:00|32758.6|32753.8|32736.6|32731.8|32766.1|32761.3|32725.6|32720.8|262
1646713500000|2022-03-08 04:25:00|32736.1|32731.3|32750.1|32745.3|32754.6|32749.8|32732.6|32727.8|130
1646713800000|2022-03-08 04:30:00|32750.6|32745.8|32748.1|32743.3|32761.1|32756.3|32741.1|32736.3|152
1646714100000|2022-03-08 04:35:00|32747.6|32742.8|32744.6|32739.8|32754.1|32749.3|32726.1|32721.3|88
1646714400000|2022-03-08 04:40:00|32744.1|32739.3|32746.1|32741.3|32763.6|32758.8|32731.1|32726.3|158
1646714700000|2022-03-08 04:45:00|32745.6|32740.8|32735.6|32730.8|32746.1|32741.3|32722.6|32717.8|121
1646715000000|2022-03-08 04:50:00|32735.1|32730.3|32742.6|32737.8|32747.6|32742.8|32732.6|32727.8|113
1646715300000|2022-03-08 04:55:00|32742.1|32737.3|32742.6|32737.8|32758.6|32753.8|32733.1|32728.3|97
1646715600000|2022-03-08 05:00:00|32741.1|32736.3|32739.6|32734.8|32746.6|32741.8|32718.6|32713.8|238
1646715900000|2022-03-08 05:05:00|32740.1|32735.3|32712.1|32707.3|32761.6|32756.8|32700.1|32695.3|468
1646716200000|2022-03-08 05:10:00|32711.6|32706.8|32716.6|32711.8|32723.6|32718.8|32686.6|32681.8|450
1646716500000|2022-03-08 05:15:00|32716.1|32711.3|32716.6|32711.8|32725.6|32720.8|32705.1|32700.3|188
1646716800000|2022-03-08 05:20:00|32717.1|32712.3|32696.1|32691.3|32721.6|32716.8|32689.6|32684.8|186
1646717100000|2022-03-08 05:25:00|32695.1|32690.3|32627.1|32622.3|32702.6|32697.8|32623.6|32618.8|769
1646717400000|2022-03-08 05:30:00|32627.6|32622.8|32642.6|32637.8|32662.1|32657.3|32626.6|32621.8|410
1646717700000|2022-03-08 05:35:00|32643.1|32638.3|32616.1|32611.3|32653.6|32648.8|32605.6|32600.8|454
1646718000000|2022-03-08 05:40:00|32616.6|32611.8|32608.6|32603.8|32636.6|32631.8|32593.6|32588.8|407
1646718300000|2022-03-08 05:45:00|32608.1|32603.3|32593.6|32588.8|32609.1|32604.3|32585.1|32580.3|272
1646718600000|2022-03-08 05:50:00|32594.1|32589.3|32596.6|32591.8|32605.1|32600.3|32586.1|32581.3|169
1646718900000|2022-03-08 05:55:00|32596.1|32591.3|32588.1|32583.3|32606.1|32601.3|32586.6|32581.8|298
1646719200000|2022-03-08 06:00:00|32588.6|32583.8|32643.6|32638.8|32644.1|32639.3|32588.6|32583.8|376
1646719500000|2022-03-08 06:05:00|32643.1|32638.3|32616.1|32611.3|32653.6|32648.8|32613.6|32608.8|233
1646719800000|2022-03-08 06:10:00|32616.6|32611.8|32572.1|32567.3|32616.6|32611.8|32551.1|32546.3|432
1646720100000|2022-03-08 06:15:00|32571.6|32566.8|32514.1|32509.3|32576.1|32571.3|32512.1|32507.3|657
1646720400000|2022-03-08 06:20:00|32513.6|32508.8|32355.6|32350.8|32533.6|32528.8|32355.1|32350.3|1455
1646720700000|2022-03-08 06:25:00|32350.1|32345.3|32422.1|32417.3|32465.6|32460.8|32341.6|32336.8|939
1646721000000|2022-03-08 06:30:00|32421.6|32416.8|32408.1|32403.3|32444.6|32439.8|32400.6|32395.8|569
1646721300000|2022-03-08 06:35:00|32406.1|32401.3|32423.1|32418.3|32433.6|32428.8|32397.1|32392.3|410
1646721600000|2022-03-08 06:40:00|32423.6|32418.8|32470.6|32465.8|32475.6|32470.8|32408.1|32403.3|342
1646721900000|2022-03-08 06:45:00|32471.1|32466.3|32475.6|32470.8|32481.6|32476.8|32442.6|32437.8|284
1646722200000|2022-03-08 06:50:00|32475.1|32470.3|32505.1|32500.3|32511.1|32506.3|32470.6|32465.8|249
1646722500000|2022-03-08 06:55:00|32505.6|32500.8|32501.1|32496.3|32530.6|32525.8|32496.6|32491.8|472
1646722800000|2022-03-08 07:00:00|32500.5|32496.9|32455|32451.4|32505.5|32501.9|32446.5|32442.9|636
1646723100000|2022-03-08 07:05:00|32455.5|32451.9|32450|32446.4|32489.5|32485.9|32439.5|32435.9|320
1646723400000|2022-03-08 07:10:00|32450.5|32446.9|32413.5|32409.9|32459|32455.4|32390.5|32386.9|510
1646723700000|2022-03-08 07:15:00|32411.5|32407.9|32491|32487.4|32493|32489.4|32393|32389.4|457
1646724000000|2022-03-08 07:20:00|32491.5|32487.9|32504.5|32500.9|32516.5|32512.9|32477|32473.4|531
1646724300000|2022-03-08 07:25:00|32504|32500.4|32570.5|32566.9|32581|32577.4|32482.5|32478.9|956
1646724600000|2022-03-08 07:30:00|32571.5|32567.9|32554|32550.4|32585.5|32581.9|32540.5|32536.9|599
1646724900000|2022-03-08 07:35:00|32554.5|32550.9|32555|32551.4|32577.5|32573.9|32541.5|32537.9|479
1646725200000|2022-03-08 07:40:00|32555.5|32551.9|32605|32601.4|32613|32609.4|32539|32535.4|705
1646725500000|2022-03-08 07:45:00|32605.5|32601.9|32575|32571.4|32611|32607.4|32565|32561.4|565
1646725800000|2022-03-08 07:50:00|32574|32570.4|32525|32521.4|32577|32573.4|32502|32498.4|585
1646726100000|2022-03-08 07:55:00|32524.5|32520.9|32497.5|32493.9|32524.5|32520.9|32471|32467.4|668
1646726400000|2022-03-08 08:00:00|32500|32496.4|32603.5|32599.9|32603.5|32599.9|32478|32474.4|1524
1646726700000|2022-03-08 08:05:00|32603|32599.4|32619|32615.4|32633.5|32629.9|32580.5|32576.9|915
1646727000000|2022-03-08 08:10:00|32616|32612.4|32779|32775.4|32791.5|32787.9|32613.5|32609.9|2211
1646727300000|2022-03-08 08:15:00|32778.5|32774.9|32793|32789.4|32793|32789.4|32710|32706.4|1390
1646727600000|2022-03-08 08:20:00|32794|32790.4|32871.5|32867.9|32878.5|32874.9|32777.5|32773.9|1910
1646727900000|2022-03-08 08:25:00|32872.5|32868.9|32933|32929.4|32942|32938.4|32840.5|32836.9|1810
1646728200000|2022-03-08 08:30:00|32933.5|32929.9|32859|32855.4|32935.5|32931.9|32858.5|32854.9|1741
1646728500000|2022-03-08 08:35:00|32858.5|32854.9|32900.5|32896.9|32921|32917.4|32851.5|32847.9|980
1646728800000|2022-03-08 08:40:00|32900|32896.4|32828.5|32824.9|32943.5|32939.9|32820|32816.4|1162
1646729100000|2022-03-08 08:45:00|32829|32825.4|32848|32844.4|32897|32893.4|32802|32798.4|1335
1646729400000|2022-03-08 08:50:00|32847.5|32843.9|32819.5|32815.9|32861.5|32857.9|32780.5|32776.9|1539
1646729700000|2022-03-08 08:55:00|32820|32816.4|32862|32858.4|32873|32869.4|32803|32799.4|961
1646730000000|2022-03-08 09:00:00|32861.5|32857.9|32914.5|32910.9|32929.5|32925.9|32847.5|32843.9|965
1646730300000|2022-03-08 09:05:00|32912|32908.4|32869|32865.4|32930.5|32926.9|32846|32842.4|855
1646730600000|2022-03-08 09:10:00|32868|32864.4|32896|32892.4|32922.5|32918.9|32867.5|32863.9|598
1646730900000|2022-03-08 09:15:00|32896.5|32892.9|32914|32910.4|32931|32927.4|32895|32891.4|461
1646731200000|2022-03-08 09:20:00|32914.5|32910.9|32884.5|32880.9|32922|32918.4|32851.5|32847.9|628
1646731500000|2022-03-08 09:25:00|32885|32881.4|32860.5|32856.9|32895.5|32891.9|32852|32848.4|470
1646731800000|2022-03-08 09:30:00|32862|32858.4|32895.5|32891.9|32915|32911.4|32832.5|32828.9|754
1646732100000|2022-03-08 09:35:00|32895|32891.4|32889|32885.4|32902|32898.4|32865|32861.4|525
1646732400000|2022-03-08 09:40:00|32888|32884.4|32877|32873.4|32893.5|32889.9|32856.5|32852.9|381
1646732700000|2022-03-08 09:45:00|32877.5|32873.9|32849.5|32845.9|32879.5|32875.9|32820|32816.4|498
1646733000000|2022-03-08 09:50:00|32849|32845.4|32897.5|32893.9|32899|32895.4|32839.5|32835.9|369
1646733300000|2022-03-08 09:55:00|32898|32894.4|32887|32883.4|32904.5|32900.9|32860|32856.4|467
1646733600000|2022-03-08 10:00:00|32885|32881.4|32858|32854.4|32898|32894.4|32855.5|32851.9|373
1646733900000|2022-03-08 10:05:00|32858.5|32854.9|32821|32817.4|32865.5|32861.9|32816.5|32812.9|441
1646734200000|2022-03-08 10:10:00|32820.5|32816.9|32844.5|32840.9|32858|32854.4|32813.5|32809.9|292
1646734500000|2022-03-08 10:15:00|32844|32840.4|32749.5|32745.9|32850|32846.4|32740|32736.4|952
1646734800000|2022-03-08 10:20:00|32750|32746.4|32782.5|32778.9|32789.5|32785.9|32749|32745.4|664
1646735100000|2022-03-08 10:25:00|32782|32778.4|32870.5|32866.9|32879.5|32875.9|32779|32775.4|638
1646735400000|2022-03-08 10:30:00|32871|32867.4|32848|32844.4|32873|32869.4|32828.5|32824.9|416
1646735700000|2022-03-08 10:35:00|32848.5|32844.9|32841.5|32837.9|32881|32877.4|32835|32831.4|342
1646736000000|2022-03-08 10:40:00|32842|32838.4|32866.5|32862.9|32886|32882.4|32802|32798.4|537
1646736300000|2022-03-08 10:45:00|32867|32863.4|32895.5|32891.9|32901|32897.4|32846|32842.4|501
1646736600000|2022-03-08 10:50:00|32895|32891.4|32900.5|32896.9|32933.5|32929.9|32881|32877.4|808
1646736900000|2022-03-08 10:55:00|32901|32897.4|32896.5|32892.9|32931.5|32927.9|32891.5|32887.9|482
1646737200000|2022-03-08 11:00:00|32896|32892.4|32908|32904.4|32913|32909.4|32878|32874.4|415
1646737500000|2022-03-08 11:05:00|32909.5|32905.9|32895.5|32891.9|32915.5|32911.9|32864|32860.4|544
1646737800000|2022-03-08 11:10:00|32896|32892.4|32912.5|32908.9|32925.5|32921.9|32890.5|32886.9|353
1646738100000|2022-03-08 11:15:00|32912|32908.4|32868|32864.4|32914.5|32910.9|32861|32857.4|384
1646738400000|2022-03-08 11:20:00|32868.5|32864.9|32912|32908.4|32917.5|32913.9|32868|32864.4|364
1646738700000|2022-03-08 11:25:00|32911.5|32907.9|32929.5|32925.9|32937.5|32933.9|32904|32900.4|404
1646739000000|2022-03-08 11:30:00|32930|32926.4|32923.5|32919.9|32932|32928.4|32894|32890.4|652
1646739300000|2022-03-08 11:35:00|32924|32920.4|32919.5|32915.9|32925.5|32921.9|32898.5|32894.9|346
1646739600000|2022-03-08 11:40:00|32920.5|32916.9|32915.5|32911.9|32924.5|32920.9|32886.5|32882.9|405
1646739900000|2022-03-08 11:45:00|32915|32911.4|32928.5|32924.9|32939.5|32935.9|32888.5|32884.9|423
1646740200000|2022-03-08 11:50:00|32929|32925.4|32925.5|32921.9|32941|32937.4|32911.5|32907.9|528
1646740500000|2022-03-08 11:55:00|32926|32922.4|32959.5|32955.9|32963.5|32959.9|32922.5|32918.9|779
1646740800000|2022-03-08 12:00:00|32959|32955.4|32999.5|32995.9|33001.5|32997.9|32947.5|32943.9|1266
1646741100000|2022-03-08 12:05:00|32998.5|32994.9|33002.5|32998.9|33009|33005.4|32986.5|32982.9|996
1646741400000|2022-03-08 12:10:00|33003|32999.4|33043|33039.4|33048.5|33044.9|32999.5|32995.9|1885
1646741700000|2022-03-08 12:15:00|33043.5|33039.9|33023.5|33019.9|33058.5|33054.9|33023.5|33019.9|980
1646742000000|2022-03-08 12:20:00|33024|33020.4|33006.5|33002.9|33026.5|33022.9|33000.5|32996.9|843
1646742300000|2022-03-08 12:25:00|33006|33002.4|32977|32973.4|33035|33031.4|32971|32967.4|999
1646742600000|2022-03-08 12:30:00|32973.5|32969.9|32984.5|32980.9|32989.5|32985.9|32937.5|32933.9|959
1646742900000|2022-03-08 12:35:00|32986.5|32982.9|32958.5|32954.9|32986.5|32982.9|32945|32941.4|654
1646743200000|2022-03-08 12:40:00|32959|32955.4|32895.5|32891.9|32972|32968.4|32883.5|32879.9|1495
1646743500000|2022-03-08 12:45:00|32896|32892.4|32877.5|32873.9|32901.5|32897.9|32853.5|32849.9|1199
1646743800000|2022-03-08 12:50:00|32876.5|32872.9|32836.5|32832.9|32877|32873.4|32834.5|32830.9|852
1646744100000|2022-03-08 12:55:00|32836|32832.4|32867|32863.4|32875.5|32871.9|32833.5|32829.9|499
1646744400000|2022-03-08 13:00:00|32867.5|32863.9|32877|32873.4|32878.5|32874.9|32821.5|32817.9|710
1646744700000|2022-03-08 13:05:00|32877.5|32873.9|32886.5|32882.9|32894.5|32890.9|32861.5|32857.9|605
1646745000000|2022-03-08 13:10:00|32884.5|32880.9|32763|32759.4|32893|32889.4|32754|32750.4|1725
1646745300000|2022-03-08 13:15:00|32764|32760.4|32790.5|32786.9|32808|32804.4|32758.5|32754.9|765
1646745600000|2022-03-08 13:20:00|32791.5|32787.9|32766.5|32762.9|32798|32794.4|32757.5|32753.9|679
1646745900000|2022-03-08 13:25:00|32767|32763.4|32799|32795.4|32808.5|32804.9|32759.5|32755.9|494
1646746200000|2022-03-08 13:30:00|32798.5|32794.9|32784.5|32780.9|32806|32802.4|32769.5|32765.9|485
1646746500000|2022-03-08 13:35:00|32782|32778.4|32845|32841.4|32848.5|32844.9|32773.5|32769.9|772
1646746800000|2022-03-08 13:40:00|32845.5|32841.9|32839|32835.4|32876.5|32872.9|32835|32831.4|512
1646747100000|2022-03-08 13:45:00|32838.5|32834.9|32860.5|32856.9|32881.5|32877.9|32831|32827.4|340
1646747400000|2022-03-08 13:50:00|32861|32857.4|32882.5|32878.9|32906|32902.4|32837.5|32833.9|644
1646747700000|2022-03-08 13:55:00|32884|32880.4|32857|32853.4|32894|32890.4|32846|32842.4|437
1646748000000|2022-03-08 14:00:00|32856.5|32852.9|32857|32853.4|32872.5|32868.9|32835|32831.4|497
1646748300000|2022-03-08 14:05:00|32857.5|32853.9|32808|32804.4|32877.5|32873.9|32807.5|32803.9|519
1646748600000|2022-03-08 14:10:00|32809|32805.4|32806.5|32802.9|32842.5|32838.9|32800|32796.4|492
1646748900000|2022-03-08 14:15:00|32807.5|32803.9|32836|32832.4|32862|32858.4|32807|32803.4|439
1646749200000|2022-03-08 14:20:00|32835.5|32831.9|32889.5|32885.9|32892.5|32888.9|32831.5|32827.9|743
1646749500000|2022-03-08 14:25:00|32887.5|32883.9|32824.5|32820.9|32895|32891.4|32816.5|32812.9|899
1646749800000|2022-03-08 14:30:00|32823.9|32821.5|32849.4|32847|32921.4|32919|32818.9|32816.5|5721
1646750100000|2022-03-08 14:35:00|32847.4|32845|32758.9|32756.5|32953.4|32951|32756.9|32754.5|5435
1646750400000|2022-03-08 14:40:00|32756.9|32754.5|32885.9|32883.5|32923.9|32921.5|32702.9|32700.5|5636
1646750700000|2022-03-08 14:45:00|32884.4|32882|32858.9|32856.5|32936.9|32934.5|32846.9|32844.5|4163
1646751000000|2022-03-08 14:50:00|32854.9|32852.5|32774.9|32772.5|32894.9|32892.5|32751.9|32749.5|3529
1646751300000|2022-03-08 14:55:00|32775.9|32773.5|32781.9|32779.5|32795.4|32793|32736.9|32734.5|2297
1646751600000|2022-03-08 15:00:00|32782.4|32780|32652.4|32650|32783.4|32781|32639.9|32637.5|3354
1646751900000|2022-03-08 15:05:00|32652.9|32650.5|32585.9|32583.5|32670.9|32668.5|32578.9|32576.5|3212
1646752200000|2022-03-08 15:10:00|32586.4|32584|32665.9|32663.5|32670.9|32668.5|32573.4|32571|2596
1646752500000|2022-03-08 15:15:00|32664.9|32662.5|32814.4|32812|32829.4|32827|32659.4|32657|4932
1646752800000|2022-03-08 15:20:00|32814.9|32812.5|32716.4|32714|32846.9|32844.5|32712.9|32710.5|2546
1646753100000|2022-03-08 15:25:00|32716.9|32714.5|32643.4|32641|32717.4|32715|32638.9|32636.5|2211
1646753400000|2022-03-08 15:30:00|32641.4|32639|32609.9|32607.5|32709.4|32707|32593.9|32591.5|2647
1646753700000|2022-03-08 15:35:00|32609.4|32607|32658.4|32656|32677.9|32675.5|32607.4|32605|1859
1646754000000|2022-03-08 15:40:00|32657.4|32655|32721.9|32719.5|32726.9|32724.5|32637.4|32635|1707
1646754300000|2022-03-08 15:45:00|32723.4|32721|32731.4|32729|32744.4|32742|32680.4|32678|1350
1646754600000|2022-03-08 15:50:00|32729.9|32727.5|32811.9|32809.5|32829.9|32827.5|32687.9|32685.5|2375
1646754900000|2022-03-08 15:55:00|32810.9|32808.5|32837.9|32835.5|32845.9|32843.5|32756.4|32754|2591
1646755200000|2022-03-08 16:00:00|32840.9|32838.5|32828.4|32826|32845.4|32843|32757.9|32755.5|2160
1646755500000|2022-03-08 16:05:00|32827.9|32825.5|32741.9|32739.5|32833.4|32831|32693.9|32691.5|1957
1646755800000|2022-03-08 16:10:00|32740.9|32738.5|32784.9|32782.5|32797.4|32795|32733.9|32731.5|1192
1646756100000|2022-03-08 16:15:00|32785.4|32783|32763.9|32761.5|32801.9|32799.5|32708.9|32706.5|1466
1646756400000|2022-03-08 16:20:00|32764.4|32762|32684.9|32682.5|32785.9|32783.5|32674.4|32672|1281
1646756700000|2022-03-08 16:25:00|32685.4|32683|32669.9|32667.5|32704.9|32702.5|32642.4|32640|1460
1646757000000|2022-03-08 16:30:00|32670.4|32668|32632.4|32630|32677.4|32675|32577.9|32575.5|2461
1646757300000|2022-03-08 16:35:00|32629.4|32627|32630.4|32628|32674.9|32672.5|32617.9|32615.5|1382
1646757600000|2022-03-08 16:40:00|32630.9|32628.5|32638.4|32636|32679.4|32677|32598.9|32596.5|1027
1646757900000|2022-03-08 16:45:00|32637.9|32635.5|32733.4|32731|32757.9|32755.5|32631.9|32629.5|1575
1646758200000|2022-03-08 16:50:00|32732.9|32730.5|32785.4|32783|32793.9|32791.5|32706.9|32704.5|1298
1646758500000|2022-03-08 16:55:00|32786.4|32784|32783.9|32781.5|32827.9|32825.5|32751.9|32749.5|1614
1646758800000|2022-03-08 17:00:00|32784.4|32782|32892.9|32890.5|32917.4|32915|32768.4|32766|2421
1646759100000|2022-03-08 17:05:00|32894.9|32892.5|32975.4|32973|33004.4|33002|32893.9|32891.5|2796
1646759400000|2022-03-08 17:10:00|32975.9|32973.5|33123.9|33121.5|33125.4|33123|32971.4|32969|3730
1646759700000|2022-03-08 17:15:00|33123.4|33121|33194.9|33192.5|33239.4|33237|33092.4|33090|4861
1646760000000|2022-03-08 17:20:00|33194.4|33192|33120.9|33118.5|33216.4|33214|33110.4|33108|3468
1646760300000|2022-03-08 17:25:00|33121.4|33119|33210.4|33208|33236.4|33234|33073.9|33071.5|3545
1646760600000|2022-03-08 17:30:00|33210.9|33208.5|33273.9|33271.5|33285.4|33283|33170.4|33168|2790
1646760900000|2022-03-08 17:35:00|33274.4|33272|33277.4|33275|33284.4|33282|33214.4|33212|2433
1646761200000|2022-03-08 17:40:00|33277.6|33275.2|33273.1|33270.7|33305.6|33303.2|33215.6|33213.2|2831
1646761500000|2022-03-08 17:45:00|33269.6|33267.2|33245.6|33243.2|33284.1|33281.7|33221.1|33218.7|2363
1646761800000|2022-03-08 17:50:00|33245.1|33242.7|33306.1|33303.7|33308.6|33306.2|33182.6|33180.2|2142
1646762100000|2022-03-08 17:55:00|33306.6|33304.2|33274.1|33271.7|33307.6|33305.2|33254.1|33251.7|1403
1646762400000|2022-03-08 18:00:00|33274.6|33272.2|33373.6|33371.2|33377.6|33375.2|33274.6|33272.2|2375
1646762700000|2022-03-08 18:05:00|33374.1|33371.7|33400.6|33398.2|33407.6|33405.2|33343.1|33340.7|2158
1646763000000|2022-03-08 18:10:00|33401.1|33398.7|33344.1|33341.7|33406.1|33403.7|33338.6|33336.2|2005
1646763300000|2022-03-08 18:15:00|33347.1|33344.7|33370.1|33367.7|33375.6|33373.2|33329.1|33326.7|1562
1646763600000|2022-03-08 18:20:00|33370.6|33368.2|33270.6|33268.2|33370.6|33368.2|33270.6|33268.2|1536
1646763900000|2022-03-08 18:25:00|33270.1|33267.7|33175.1|33172.7|33275.6|33273.2|33162.1|33159.7|2278
1646764200000|2022-03-08 18:30:00|33175.6|33173.2|33095.6|33093.2|33179.6|33177.2|33048.6|33046.2|2964
1646764500000|2022-03-08 18:35:00|33095.1|33092.7|33039.1|33036.7|33111.6|33109.2|33015.1|33012.7|1560
1646764800000|2022-03-08 18:40:00|33039.6|33037.2|33028.6|33026.2|33043.6|33041.2|32957.1|32954.7|2414
1646765100000|2022-03-08 18:45:00|33028.1|33025.7|32959.1|32956.7|33033.6|33031.2|32928.6|32926.2|2228
1646765400000|2022-03-08 18:50:00|32958.6|32956.2|32909.6|32907.2|32965.6|32963.2|32891.1|32888.7|2313
1646765700000|2022-03-08 18:55:00|32909.1|32906.7|32859.1|32856.7|32913.6|32911.2|32836.1|32833.7|2098
1646766000000|2022-03-08 19:00:00|32858.6|32856.2|32811.1|32808.7|32867.1|32864.7|32740.6|32738.2|3175
1646766300000|2022-03-08 19:05:00|32810.6|32808.2|32880.6|32878.2|32920.1|32917.7|32789.1|32786.7|2573
1646766600000|2022-03-08 19:10:00|32880.1|32877.7|32840.6|32838.2|32882.1|32879.7|32783.1|32780.7|1788
1646766900000|2022-03-08 19:15:00|32836.1|32833.7|32837.6|32835.2|32879.1|32876.7|32803.6|32801.2|1432
1646767200000|2022-03-08 19:20:00|32838.1|32835.7|32875.6|32873.2|32908.1|32905.7|32768.6|32766.2|2302
1646767500000|2022-03-08 19:25:00|32873.6|32871.2|32935.1|32932.7|32951.6|32949.2|32851.1|32848.7|1749
1646767800000|2022-03-08 19:30:00|32934.6|32932.2|32880.1|32877.7|32954.1|32951.7|32851.6|32849.2|1634
1646768100000|2022-03-08 19:35:00|32881.1|32878.7|32956.6|32954.2|32986.6|32984.2|32875.1|32872.7|1467
1646768400000|2022-03-08 19:40:00|32959.1|32956.7|32978.6|32976.2|32984.6|32982.2|32904.1|32901.7|1260
1646768700000|2022-03-08 19:45:00|32978.1|32975.7|33077.1|33074.7|33088.6|33086.2|32977.6|32975.2|2453
1646769000000|2022-03-08 19:50:00|33077.6|33075.2|33014.1|33011.7|33096.6|33094.2|33006.1|33003.7|1558
1646769300000|2022-03-08 19:55:00|33016.1|33013.7|33011.6|33009.2|33062.1|33059.7|32968.6|32966.2|1328
1646769600000|2022-03-08 20:00:00|33012.1|33009.7|33126.6|33124.2|33148.6|33146.2|32994.6|32992.2|1580
1646769900000|2022-03-08 20:05:00|33126.1|33123.7|33088.6|33086.2|33127.1|33124.7|33071.6|33069.2|1218
1646770200000|2022-03-08 20:10:00|33089.1|33086.7|33045.1|33042.7|33112.1|33109.7|32990.6|32988.2|1471
1646770500000|2022-03-08 20:15:00|33045.6|33043.2|33014.1|33011.7|33061.1|33058.7|32993.1|32990.7|969
1646770800000|2022-03-08 20:20:00|33014.4|33012|32981.4|32979|33021.9|33019.5|32941.9|32939.5|1262
1646771100000|2022-03-08 20:25:00|32981.9|32979.5|32821.4|32819|32983.9|32981.5|32810.9|32808.5|1908
1646771400000|2022-03-08 20:30:00|32820.4|32818|32717.9|32715.5|32833.4|32831|32699.9|32697.5|2083
1646771700000|2022-03-08 20:35:00|32717.4|32715|32802.4|32800|32804.9|32802.5|32698.4|32696|1770
1646772000000|2022-03-08 20:40:00|32801.9|32799.5|32705.9|32703.5|32826.9|32824.5|32704.9|32702.5|1783
1646772300000|2022-03-08 20:45:00|32706.9|32704.5|32694.4|32692|32761.4|32759|32672.9|32670.5|1841
1646772600000|2022-03-08 20:50:00|32694.9|32692.5|32716.9|32714.5|32826.9|32824.5|32683.4|32681|2944
1646772900000|2022-03-08 20:55:00|32716.4|32714|32620.9|32618.5|32723.9|32721.5|32610.4|32608|3922
1646773200000|2022-03-08 21:00:00|32622.4|32620|32573.3|32568.5|32622.4|32620|32550.8|32546|2249
1646773500000|2022-03-08 21:05:00|32575.8|32571|32562.8|32558|32583.8|32579|32541.8|32537|959
1646773800000|2022-03-08 21:10:00|32561.8|32557|32573.8|32569|32606.8|32602|32561.3|32556.5|452
1646774100000|2022-03-08 21:15:00|32571.3|32566.5|32542.8|32538|32578.3|32573.5|32542.3|32537.5|258
1646774400000|2022-03-08 21:20:00|32542.3|32537.5|32539.8|32535|32546.8|32542|32533.3|32528.5|218
1646774700000|2022-03-08 21:25:00|32540.3|32535.5|32545.8|32541|32546.8|32542|32528.8|32524|264
1646775000000|2022-03-08 21:30:00|32546.3|32541.5|32531.3|32526.5|32548.3|32543.5|32527.3|32522.5|197
1646775300000|2022-03-08 21:35:00|32530.8|32526|32529.8|32525|32541.8|32537|32526.8|32522|205
1646775600000|2022-03-08 21:40:00|32528.8|32524|32518.3|32513.5|32535.8|32531|32516.3|32511.5|249
1646775900000|2022-03-08 21:45:00|32518.8|32514|32545.8|32541|32551.8|32547|32516.8|32512|149
1646776200000|2022-03-08 21:50:00|32545.3|32540.5|32557.3|32552.5|32570.8|32566|32542.8|32538|289
1646776500000|2022-03-08 21:55:00|32558.3|32553.5|32555.5|32545.7|32567.3|32562.5|32542.8|32538|269
1646776800000|2022-03-08 22:00:00|32557.5|32547.7|32556.1|32546.3|32557.5|32547.7|32550.6|32540.8|0
1646777100000|2022-03-08 22:05:00|32554.5|32544.7|32550|32540.2|32555|32545.2|32542.6|32532.8|0
1646777400000|2022-03-08 22:10:00|32550.3|32540.5|32553.3|32543.5|32560.9|32551.1|32550|32540.2|0
1646777700000|2022-03-08 22:15:00|32554.1|32544.3|32549.7|32539.9|32556|32546.2|32549.7|32539.9|0
1646778000000|2022-03-08 22:20:00|32550.1|32540.3|32549.6|32539.8|32550.7|32540.9|32549.6|32539.8|0
1646778300000|2022-03-08 22:25:00|32547.5|32537.7|32546.1|32536.3|32547.6|32537.8|32545.2|32535.4|0
1646778600000|2022-03-08 22:30:00|32547.3|32537.5|32545.9|32536.1|32547.5|32537.7|32543.8|32534|0
1646778900000|2022-03-08 22:35:00|32541.7|32531.9|32541.3|32531.5|32541.7|32531.9|32540.2|32530.4|0
1646779200000|2022-03-08 22:40:00|32541.2|32531.4|32540.3|32530.5|32541.3|32531.5|32538.7|32528.9|0
1646779500000|2022-03-08 22:45:00|32540|32530.2|32549.3|32539.5|32549.3|32539.5|32539.8|32530|0
1646779800000|2022-03-08 22:50:00|32543.3|32533.5|32546.2|32536.4|32550.5|32540.7|32542.7|32532.9|0
1646780100000|2022-03-08 22:55:00|32545.9|32536.1|32553.8|32544|32556.7|32546.9|32545.7|32535.9|0
1646780400000|2022-03-08 23:00:00|32543.8|32539|32595.3|32590.5|32603.8|32599|32543.8|32539|282
1646780700000|2022-03-08 23:05:00|32596.3|32591.5|32590.3|32585.5|32602.3|32597.5|32583.3|32578.5|104
1646781000000|2022-03-08 23:10:00|32590.8|32586|32606.8|32602|32614.8|32610|32573.8|32569|120
1646781300000|2022-03-08 23:15:00|32606.3|32601.5|32594.3|32589.5|32606.3|32601.5|32581.8|32577|100
1646781600000|2022-03-08 23:20:00|32594.8|32590|32597.8|32593|32605.8|32601|32579.8|32575|75
1646781900000|2022-03-08 23:25:00|32599.3|32594.5|32614.3|32609.5|32618.3|32613.5|32593.3|32588.5|99
1646782200000|2022-03-08 23:30:00|32614.8|32610|32647.3|32642.5|32654.3|32649.5|32614.8|32610|332
1646782500000|2022-03-08 23:35:00|32645.8|32641|32650.3|32645.5|32656.3|32651.5|32644.3|32639.5|90
1646782800000|2022-03-08 23:40:00|32649.8|32645|32656.3|32651.5|32658.8|32654|32644.3|32639.5|95
1646783100000|2022-03-08 23:45:00|32654.8|32650|32655.3|32650.5|32680.3|32675.5|32651.3|32646.5|230
1646783400000|2022-03-08 23:50:00|32655.8|32651|32672.3|32667.5|32680.8|32676|32640.3|32635.5|274
1646783700000|2022-03-08 23:55:00|32671.8|32667|32682.3|32677.5|32693.8|32689|32651.8|32647|157
1646784000000|2022-03-09 00:00:00|32680.8|32676|32695.3|32690.5|32702.8|32698|32677.3|32672.5|255
1646784300000|2022-03-09 00:05:00|32694.8|32690|32695.8|32691|32709.3|32704.5|32687.8|32683|203
1646784600000|2022-03-09 00:10:00|32695.3|32690.5|32680.3|32675.5|32698.3|32693.5|32676.3|32671.5|199
1646784900000|2022-03-09 00:15:00|32680.8|32676|32675.8|32671|32716.8|32712|32672.3|32667.5|255
1646785200000|2022-03-09 00:20:00|32675.3|32670.5|32699.3|32694.5|32709.8|32705|32671.8|32667|122
1646785500000|2022-03-09 00:25:00|32699.8|32695|32711.3|32706.5|32724.3|32719.5|32699.3|32694.5|207
1646785800000|2022-03-09 00:30:00|32710.8|32706|32675.3|32670.5|32712.3|32707.5|32668.8|32664|182
1646786100000|2022-03-09 00:35:00|32674.8|32670|32683.8|32679|32699.3|32694.5|32672.8|32668|160
1646786400000|2022-03-09 00:40:00|32684.3|32679.5|32707.8|32703|32708.3|32703.5|32682.3|32677.5|88
1646786700000|2022-03-09 00:45:00|32707.3|32702.5|32711.3|32706.5|32714.8|32710|32688.3|32683.5|137
1646787000000|2022-03-09 00:50:00|32710.8|32706|32713.3|32708.5|32724.3|32719.5|32700.8|32696|109
1646787300000|2022-03-09 00:55:00|32713.8|32709|32723.8|32719|32727.8|32723|32706.3|32701.5|145
1646787600000|2022-03-09 01:00:00|32724.3|32719.5|32714.8|32710|32756.3|32751.5|32711.8|32707|313
1646787900000|2022-03-09 01:05:00|32715.3|32710.5|32735.3|32730.5|32747.3|32742.5|32706.8|32702|135
1646788200000|2022-03-09 01:10:00|32734.8|32730|32726.3|32721.5|32755.3|32750.5|32725.8|32721|131
1646788500000|2022-03-09 01:15:00|32725.8|32721|32700.8|32696|32726.3|32721.5|32696.3|32691.5|151
1646788800000|2022-03-09 01:20:00|32700.3|32695.5|32679.3|32674.5|32706.8|32702|32671.8|32667|180
1646789100000|2022-03-09 01:25:00|32678.8|32674|32694.3|32689.5|32698.3|32693.5|32670.8|32666|109
1646789400000|2022-03-09 01:30:00|32693.8|32689|32801.3|32796.5|32823.3|32818.5|32685.8|32681|725
1646789700000|2022-03-09 01:35:00|32800.8|32796|32804.3|32799.5|32821.3|32816.5|32788.8|32784|348
1646790000000|2022-03-09 01:40:00|32803.8|32799|32811.8|32807|32826.3|32821.5|32782.8|32778|269
1646790300000|2022-03-09 01:45:00|32811.3|32806.5|32811.3|32806.5|32825.8|32821|32804.8|32800|189
1646790600000|2022-03-09 01:50:00|32810.8|32806|32759.3|32754.5|32819.3|32814.5|32746.8|32742|305
1646790900000|2022-03-09 01:55:00|32758.8|32754|32751.8|32747|32781.3|32776.5|32747.3|32742.5|155
1646791200000|2022-03-09 02:00:00|32751.3|32746.5|32762.8|32758|32800.3|32795.5|32750.3|32745.5|209
1646791500000|2022-03-09 02:05:00|32763.3|32758.5|32769.3|32764.5|32772.8|32768|32753.3|32748.5|77
1646791800000|2022-03-09 02:10:00|32768.8|32764|32777.3|32772.5|32785.3|32780.5|32767.3|32762.5|98
1646792100000|2022-03-09 02:15:00|32776.8|32772|32768.3|32763.5|32778.3|32773.5|32749.3|32744.5|73
1646792400000|2022-03-09 02:20:00|32767.8|32763|32760.3|32755.5|32781.8|32777|32755.8|32751|102
1646792700000|2022-03-09 02:25:00|32760.8|32756|32789.8|32785|32789.8|32785|32756.3|32751.5|61
1646793000000|2022-03-09 02:30:00|32790.3|32785.5|32768.3|32763.5|32790.3|32785.5|32753.8|32749|106
1646793300000|2022-03-09 02:35:00|32768.8|32764|32718.3|32713.5|32775.3|32770.5|32715.3|32710.5|207
1646793600000|2022-03-09 02:40:00|32718.8|32714|32722.8|32718|32740.8|32736|32713.8|32709|202
1646793900000|2022-03-09 02:45:00|32722.3|32717.5|32716.3|32711.5|32738.8|32734|32714.8|32710|160
1646794200000|2022-03-09 02:50:00|32715.8|32711|32690.3|32685.5|32718.8|32714|32679.3|32674.5|277
1646794500000|2022-03-09 02:55:00|32690.8|32686|32713.8|32709|32718.3|32713.5|32686.3|32681.5|239
1646794800000|2022-03-09 03:00:00|32714.3|32709.5|32690.8|32686|32718.8|32714|32687.8|32683|69
1646795100000|2022-03-09 03:05:00|32691.3|32686.5|32690.3|32685.5|32696.3|32691.5|32683.3|32678.5|96
1646795400000|2022-03-09 03:10:00|32689.8|32685|32679.8|32675|32698.8|32694|32673.3|32668.5|97
1646795700000|2022-03-09 03:15:00|32679.3|32674.5|32646.8|32642|32681.8|32677|32635.3|32630.5|260
1646796000000|2022-03-09 03:20:00|32646.3|32641.5|32677.3|32672.5|32692.3|32687.5|32645.3|32640.5|178
1646796300000|2022-03-09 03:25:00|32676.8|32672|32668.8|32664|32688.8|32684|32668.8|32664|58
1646796600000|2022-03-09 03:30:00|32668.3|32663.5|32691.3|32686.5|32700.3|32695.5|32666.3|32661.5|134
1646796900000|2022-03-09 03:35:00|32690.8|32686|32695.8|32691|32708.8|32704|32685.3|32680.5|63
1646797200000|2022-03-09 03:40:00|32695.3|32690.5|32691.3|32686.5|32697.8|32693|32681.3|32676.5|74
1646797500000|2022-03-09 03:45:00|32691.8|32687|32695.3|32690.5|32705.8|32701|32689.8|32685|40
1646797800000|2022-03-09 03:50:00|32694.8|32690|32693.3|32688.5|32697.8|32693|32688.8|32684|48
1646798100000|2022-03-09 03:55:00|32693.8|32689|32654.3|32649.5|32693.8|32689|32640.8|32636|180
1646798400000|2022-03-09 04:00:00|32654.8|32650|32720.3|32715.5|32731.8|32727|32653.3|32648.5|199
1646798700000|2022-03-09 04:05:00|32719.8|32715|32727.3|32722.5|32745.8|32741|32719.8|32715|179
1646799000000|2022-03-09 04:10:00|32727.8|32723|32744.3|32739.5|32745.3|32740.5|32709.3|32704.5|143
1646799300000|2022-03-09 04:15:00|32744.8|32740|32754.3|32749.5|32754.3|32749.5|32731.3|32726.5|92
1646799600000|2022-03-09 04:20:00|32754.8|32750|32759.3|32754.5|32771.8|32767|32751.3|32746.5|143
1646799900000|2022-03-09 04:25:00|32758.8|32754|32822.3|32817.5|32822.8|32818|32746.8|32742|393
1646800200000|2022-03-09 04:30:00|32823.3|32818.5|32819.3|32814.5|32836.3|32831.5|32808.8|32804|276
1646800500000|2022-03-09 04:35:00|32818.8|32814|32839.3|32834.5|32839.8|32835|32814.3|32809.5|129
1646800800000|2022-03-09 04:40:00|32839.8|32835|32821.8|32817|32840.3|32835.5|32810.8|32806|106
1646801100000|2022-03-09 04:45:00|32821.3|32816.5|32831.3|32826.5|32834.3|32829.5|32806.3|32801.5|98
1646801400000|2022-03-09 04:50:00|32830.8|32826|32824.3|32819.5|32835.8|32831|32816.8|32812|94
1646801700000|2022-03-09 04:55:00|32823.8|32819|32811.8|32807|32837.8|32833|32808.3|32803.5|74
1646802000000|2022-03-09 05:00:00|32812.3|32807.5|32783.3|32778.5|32812.8|32808|32774.8|32770|168
1646802300000|2022-03-09 05:05:00|32782.8|32778|32783.3|32778.5|32791.8|32787|32782.3|32777.5|52
1646802600000|2022-03-09 05:10:00|32782.8|32778|32775.3|32770.5|32794.8|32790|32774.8|32770|100
1646802900000|2022-03-09 05:15:00|32775.8|32771|32755.8|32751|32780.3|32775.5|32740.3|32735.5|178
1646803200000|2022-03-09 05:20:00|32755.3|32750.5|32764.3|32759.5|32772.8|32768|32753.3|32748.5|77
1646803500000|2022-03-09 05:25:00|32764.8|32760|32798.3|32793.5|32816.3|32811.5|32757.8|32753|269
1646803800000|2022-03-09 05:30:00|32798.8|32794|32753.3|32748.5|32801.8|32797|32753.3|32748.5|137
1646804100000|2022-03-09 05:35:00|32752.8|32748|32697.3|32692.5|32760.3|32755.5|32694.8|32690|271
1646804400000|2022-03-09 05:40:00|32697.8|32693|32710.3|32705.5|32721.8|32717|32693.8|32689|137
1646804700000|2022-03-09 05:45:00|32710.8|32706|32682.8|32678|32718.8|32714|32674.8|32670|191
1646805000000|2022-03-09 05:50:00|32683.3|32678.5|32683.3|32678.5|32690.3|32685.5|32658.8|32654|174
1646805300000|2022-03-09 05:55:00|32682.8|32678|32706.3|32701.5|32709.8|32705|32678.8|32674|145
1646805600000|2022-03-09 06:00:00|32706.8|32702|32711.3|32706.5|32736.8|32732|32701.3|32696.5|244
1646805900000|2022-03-09 06:05:00|32711.8|32707|32765.8|32761|32770.3|32765.5|32704.3|32699.5|155
1646806200000|2022-03-09 06:10:00|32766.3|32761.5|32763.3|32758.5|32791.3|32786.5|32761.8|32757|164
1646806500000|2022-03-09 06:15:00|32764.8|32760|32781.8|32777|32795.8|32791|32764.8|32760|171
1646806800000|2022-03-09 06:20:00|32781.3|32776.5|32763.3|32758.5|32798.3|32793.5|32761.8|32757|135
1646807100000|2022-03-09 06:25:00|32762.8|32758|32774.3|32769.5|32776.8|32772|32748.3|32743.5|149
1646807400000|2022-03-09 06:30:00|32774.8|32770|32807.3|32802.5|32811.3|32806.5|32753.3|32748.5|247
1646807700000|2022-03-09 06:35:00|32807.8|32803|32749.3|32744.5|32824.3|32819.5|32748.8|32744|388
1646808000000|2022-03-09 06:40:00|32749.8|32745|32741.3|32736.5|32756.3|32751.5|32723.8|32719|200
1646808300000|2022-03-09 06:45:00|32740.8|32736|32726.3|32721.5|32754.3|32749.5|32715.3|32710.5|174
1646808600000|2022-03-09 06:50:00|32725.8|32721|32779.3|32774.5|32800.3|32795.5|32723.8|32719|217
1646808900000|2022-03-09 06:55:00|32776.8|32772|32787.8|32783|32803.3|32798.5|32776.8|32772|174
1646809200000|2022-03-09 07:00:00|32787.2|32783.6|32774.7|32771.1|32802.2|32798.6|32725.7|32722.1|340
1646809500000|2022-03-09 07:05:00|32776.7|32773.1|32813.2|32809.6|32827.2|32823.6|32776.7|32773.1|307
1646809800000|2022-03-09 07:10:00|32815.7|32812.1|32819.7|32816.1|32835.2|32831.6|32804.2|32800.6|370
1646810100000|2022-03-09 07:15:00|32820.2|32816.6|32854.2|32850.6|32855.2|32851.6|32817.7|32814.1|765
1646810400000|2022-03-09 07:20:00|32851.7|32848.1|32864.2|32860.6|32873.2|32869.6|32846.7|32843.1|836
1646810700000|2022-03-09 07:25:00|32864.7|32861.1|32968.7|32965.1|32976.2|32972.6|32862.2|32858.6|1808
1646811000000|2022-03-09 07:30:00|32969.2|32965.6|32937.2|32933.6|32987.2|32983.6|32918.7|32915.1|1289
1646811300000|2022-03-09 07:35:00|32936.7|32933.1|32941.2|32937.6|32942.2|32938.6|32913.2|32909.6|790
1646811600000|2022-03-09 07:40:00|32941.7|32938.1|32912.7|32909.1|32955.7|32952.1|32911.2|32907.6|702
1646811900000|2022-03-09 07:45:00|32912.2|32908.6|32933.2|32929.6|32933.7|32930.1|32890.7|32887.1|741
1646812200000|2022-03-09 07:50:00|32933.7|32930.1|32955.7|32952.1|32971.7|32968.1|32925.2|32921.6|668
1646812500000|2022-03-09 07:55:00|32955.2|32951.6|32979.2|32975.6|32979.7|32976.1|32935.2|32931.6|750
1646812800000|2022-03-09 08:00:00|32981.2|32977.6|32888.7|32885.1|32981.2|32977.6|32888.7|32885.1|2119
1646813100000|2022-03-09 08:05:00|32889.2|32885.6|32966.2|32962.6|32968.2|32964.6|32851.7|32848.1|1412
1646813400000|2022-03-09 08:10:00|32965.2|32961.6|32999.2|32995.6|33013.2|33009.6|32957.2|32953.6|1267
1646813700000|2022-03-09 08:15:00|32998.2|32994.6|32948.2|32944.6|33003.2|32999.6|32896.2|32892.6|1523
1646814000000|2022-03-09 08:20:00|32949.2|32945.6|32935.7|32932.1|32987.7|32984.1|32926.2|32922.6|1177
1646814300000|2022-03-09 08:25:00|32934.7|32931.1|32896.2|32892.6|32956.2|32952.6|32892.2|32888.6|820
1646814600000|2022-03-09 08:30:00|32895.7|32892.1|32942.2|32938.6|32970.2|32966.6|32892.7|32889.1|958
1646814900000|2022-03-09 08:35:00|32944.2|32940.6|32932.2|32928.6|32949.7|32946.1|32904.2|32900.6|653
1646815200000|2022-03-09 08:40:00|32929.2|32925.6|32963.2|32959.6|32973.2|32969.6|32928.2|32924.6|656
1646815500000|2022-03-09 08:45:00|32964.2|32960.6|32968.7|32965.1|32980.2|32976.6|32945.7|32942.1|701
1646815800000|2022-03-09 08:50:00|32968.2|32964.6|32981.7|32978.1|32994.2|32990.6|32958.7|32955.1|761
1646816100000|2022-03-09 08:55:00|32982.7|32979.1|32977.7|32974.1|32993.2|32989.6|32963.7|32960.1|931
1646816400000|2022-03-09 09:00:00|32978.2|32974.6|33006.7|33003.1|33023.2|33019.6|32972.2|32968.6|1086
1646816700000|2022-03-09 09:05:00|33007.2|33003.6|32994.2|32990.6|33024.2|33020.6|32981.7|32978.1|630
1646817000000|2022-03-09 09:10:00|32994.7|32991.1|32953.2|32949.6|33018.7|33015.1|32945.2|32941.6|956
1646817300000|2022-03-09 09:15:00|32953.7|32950.1|33008.7|33005.1|33016.2|33012.6|32953.7|32950.1|752
1646817600000|2022-03-09 09:20:00|33008.2|33004.6|33049.2|33045.6|33056.2|33052.6|33007.7|33004.1|729
1646817900000|2022-03-09 09:25:00|33048.7|33045.1|33060.2|33056.6|33073.2|33069.6|33039.7|33036.1|986
1646818200000|2022-03-09 09:30:00|33062.2|33058.6|33092.7|33089.1|33105.7|33102.1|33047.7|33044.1|1137
1646818500000|2022-03-09 09:35:00|33092.2|33088.6|33111.2|33107.6|33112.7|33109.1|33077.7|33074.1|829
1646818800000|2022-03-09 09:40:00|33110.2|33106.6|33130.2|33126.6|33141.7|33138.1|33095.2|33091.6|1059
1646819100000|2022-03-09 09:45:00|33130.7|33127.1|33080.2|33076.6|33133.2|33129.6|33063.2|33059.6|957
1646819400000|2022-03-09 09:50:00|33078.2|33074.6|33097.2|33093.6|33130.2|33126.6|33072.2|33068.6|843
1646819700000|2022-03-09 09:55:00|33097.7|33094.1|33122.2|33118.6|33134.2|33130.6|33085.2|33081.6|1021
1646820000000|2022-03-09 10:00:00|33121.7|33118.1|33134.2|33130.6|33134.7|33131.1|33072.2|33068.6|811
1646820300000|2022-03-09 10:05:00|33135.2|33131.6|33132.7|33129.1|33155.7|33152.1|33115.2|33111.6|686
1646820600000|2022-03-09 10:10:00|33132.2|33128.6|33132.2|33128.6|33148.2|33144.6|33113.7|33110.1|562
1646820900000|2022-03-09 10:15:00|33131.7|33128.1|33134.2|33130.6|33138.7|33135.1|33104.2|33100.6|588
1646821200000|2022-03-09 10:20:00|33133.7|33130.1|33074.2|33070.6|33133.7|33130.1|33071.2|33067.6|640
1646821500000|2022-03-09 10:25:00|33073.7|33070.1|33127.7|33124.1|33127.7|33124.1|33073.7|33070.1|538
1646821800000|2022-03-09 10:30:00|33128.2|33124.6|33122.2|33118.6|33148.2|33144.6|33103.2|33099.6|498
1646822100000|2022-03-09 10:35:00|33121.2|33117.6|33128.2|33124.6|33154.7|33151.1|33119.7|33116.1|515
1646822400000|2022-03-09 10:40:00|33127.7|33124.1|33139.2|33135.6|33149.2|33145.6|33120.2|33116.6|267
1646822700000|2022-03-09 10:45:00|33139.7|33136.1|33127.2|33123.6|33149.7|33146.1|33113.2|33109.6|426
1646823000000|2022-03-09 10:50:00|33129.2|33125.6|33092.2|33088.6|33146.2|33142.6|33078.2|33074.6|786
1646823300000|2022-03-09 10:55:00|33091.7|33088.1|33061.2|33057.6|33091.7|33088.1|33031.2|33027.6|1485
1646823600000|2022-03-09 11:00:00|33061.7|33058.1|33091.7|33088.1|33094.2|33090.6|33041.2|33037.6|662
1646823900000|2022-03-09 11:05:00|33091.2|33087.6|33117.2|33113.6|33119.2|33115.6|33087.2|33083.6|479
1646824200000|2022-03-09 11:10:00|33118.2|33114.6|33086.2|33082.6|33120.2|33116.6|33077.7|33074.1|542
1646824500000|2022-03-09 11:15:00|33086.7|33083.1|33116.2|33112.6|33126.2|33122.6|33071.7|33068.1|568
1646824800000|2022-03-09 11:20:00|33115.7|33112.1|33160.7|33157.1|33167.2|33163.6|33073.2|33069.6|1202
1646825100000|2022-03-09 11:25:00|33159.2|33155.6|33114.2|33110.6|33175.2|33171.6|33112.2|33108.6|624
1646825400000|2022-03-09 11:30:00|33114.7|33111.1|33109.2|33105.6|33129.2|33125.6|33094.2|33090.6|652
1646825700000|2022-03-09 11:35:00|33108.7|33105.1|33088.2|33084.6|33130.2|33126.6|33087.2|33083.6|597
1646826000000|2022-03-09 11:40:00|33088.7|33085.1|33049.2|33045.6|33091.2|33087.6|33046.7|33043.1|460
1646826300000|2022-03-09 11:45:00|33049.7|33046.1|33074.7|33071.1|33077.2|33073.6|33034.7|33031.1|395
1646826600000|2022-03-09 11:50:00|33075.2|33071.6|33098.7|33095.1|33109.7|33106.1|33073.2|33069.6|295
1646826900000|2022-03-09 11:55:00|33097.7|33094.1|33074.2|33070.6|33098.7|33095.1|33074.2|33070.6|243
1646827200000|2022-03-09 12:00:00|33076.2|33072.6|33076.7|33073.1|33088.2|33084.6|33052.2|33048.6|736
1646827500000|2022-03-09 12:05:00|33076.2|33072.6|33082.7|33079.1|33097.7|33094.1|33042.2|33038.6|374
1646827800000|2022-03-09 12:10:00|33082.2|33078.6|33087.7|33084.1|33091.7|33088.1|33062.7|33059.1|266
1646828100000|2022-03-09 12:15:00|33088.2|33084.6|33118.7|33115.1|33126.2|33122.6|33078.2|33074.6|494
1646828400000|2022-03-09 12:20:00|33119.2|33115.6|33113.7|33110.1|33134.2|33130.6|33109.2|33105.6|314
1646828700000|2022-03-09 12:25:00|33113.2|33109.6|33111.7|33108.1|33132.7|33129.1|33105.7|33102.1|178
1646829000000|2022-03-09 12:30:00|33112.2|33108.6|33125.7|33122.1|33131.2|33127.6|33095.2|33091.6|328
1646829300000|2022-03-09 12:35:00|33126.7|33123.1|33105.7|33102.1|33143.7|33140.1|33089.7|33086.1|421
1646829600000|2022-03-09 12:40:00|33105.2|33101.6|33130.7|33127.1|33137.2|33133.6|33104.7|33101.1|399
1646829900000|2022-03-09 12:45:00|33131.2|33127.6|33126.7|33123.1|33157.7|33154.1|33107.7|33104.1|527
1646830200000|2022-03-09 12:50:00|33126.2|33122.6|33144.7|33141.1|33148.2|33144.6|33118.7|33115.1|403
1646830500000|2022-03-09 12:55:00|33144.2|33140.6|33150.7|33147.1|33164.2|33160.6|33135.2|33131.6|559
1646830800000|2022-03-09 13:00:00|33150.2|33146.6|33160.7|33157.1|33199.2|33195.6|33150.2|33146.6|958
1646831100000|2022-03-09 13:05:00|33159.7|33156.1|33178.2|33174.6|33178.7|33175.1|33143.2|33139.6|384
1646831400000|2022-03-09 13:10:00|33176.7|33173.1|33148.2|33144.6|33182.7|33179.1|33142.2|33138.6|557
1646831700000|2022-03-09 13:15:00|33147.7|33144.1|33170.2|33166.6|33171.2|33167.6|33146.7|33143.1|301
1646832000000|2022-03-09 13:20:00|33167.7|33164.1|33161.7|33158.1|33170.7|33167.1|33135.2|33131.6|618
1646832300000|2022-03-09 13:25:00|33162.2|33158.6|33191.7|33188.1|33200.2|33196.6|33152.2|33148.6|415
1646832600000|2022-03-09 13:30:00|33192.2|33188.6|33230.7|33227.1|33247.2|33243.6|33187.7|33184.1|1007
1646832900000|2022-03-09 13:35:00|33230.2|33226.6|33202.7|33199.1|33241.7|33238.1|33197.7|33194.1|690
1646833200000|2022-03-09 13:40:00|33203.2|33199.6|33168.7|33165.1|33207.2|33203.6|33164.7|33161.1|527
1646833500000|2022-03-09 13:45:00|33168.2|33164.6|33187.2|33183.6|33189.7|33186.1|33158.2|33154.6|452
1646833800000|2022-03-09 13:50:00|33187.7|33184.1|33146.2|33142.6|33191.2|33187.6|33141.7|33138.1|613
1646834100000|2022-03-09 13:55:00|33146.7|33143.1|33126.7|33123.1|33151.2|33147.6|33119.7|33116.1|444
1646834400000|2022-03-09 14:00:00|33127.2|33123.6|33157.2|33153.6|33157.7|33154.1|33103.2|33099.6|641
1646834700000|2022-03-09 14:05:00|33159.2|33155.6|33277.2|33273.6|33278.2|33274.6|33135.2|33131.6|2724
1646835000000|2022-03-09 14:10:00|33276.2|33272.6|33215.2|33211.6|33310.7|33307.1|33196.2|33192.6|2274
1646835300000|2022-03-09 14:15:00|33214.7|33211.1|33194.7|33191.1|33250.7|33247.1|33187.2|33183.6|1075
1646835600000|2022-03-09 14:20:00|33195.2|33191.6|33213.7|33210.1|33215.7|33212.1|33171.7|33168.1|896
1646835900000|2022-03-09 14:25:00|33212.7|33209.1|33261.2|33257.6|33264.2|33260.6|33204.7|33201.1|1123
1646836200000|2022-03-09 14:30:00|33260.6|33258.2|33210.6|33208.2|33264.6|33262.2|33177.6|33175.2|4851
1646836500000|2022-03-09 14:35:00|33208.6|33206.2|33217.6|33215.2|33256.6|33254.2|33157.1|33154.7|3702
1646836800000|2022-03-09 14:40:00|33223.1|33220.7|33232.1|33229.7|33294.1|33291.7|33192.6|33190.2|3704
1646837100000|2022-03-09 14:45:00|33232.6|33230.2|33265.1|33262.7|33287.1|33284.7|33218.6|33216.2|2853
1646837400000|2022-03-09 14:50:00|33264.1|33261.7|33147.1|33144.7|33276.1|33273.7|33113.6|33111.2|2769
1646837700000|2022-03-09 14:55:00|33149.1|33146.7|33175.6|33173.2|33183.6|33181.2|33123.6|33121.2|2673
1646838000000|2022-03-09 15:00:00|33179.6|33177.2|33273.6|33271.2|33297.1|33294.7|33161.1|33158.7|3549
1646838300000|2022-03-09 15:05:00|33274.6|33272.2|33272.1|33269.7|33292.6|33290.2|33246.1|33243.7|2101
1646838600000|2022-03-09 15:10:00|33271.6|33269.2|33277.6|33275.2|33284.6|33282.2|33254.6|33252.2|1451
1646838900000|2022-03-09 15:15:00|33281.6|33279.2|33243.1|33240.7|33315.1|33312.7|33224.6|33222.2|3682
1646839200000|2022-03-09 15:20:00|33242.6|33240.2|33273.1|33270.7|33277.6|33275.2|33216.1|33213.7|1307
1646839500000|2022-03-09 15:25:00|33273.6|33271.2|33249.1|33246.7|33277.1|33274.7|33205.6|33203.2|1524
1646839800000|2022-03-09 15:30:00|33256.6|33254.2|33255.6|33253.2|33263.6|33261.2|33206.1|33203.7|1942
1646840100000|2022-03-09 15:35:00|33259.1|33256.7|33280.6|33278.2|33297.6|33295.2|33236.6|33234.2|1450
1646840400000|2022-03-09 15:40:00|33281.6|33279.2|33255.6|33253.2|33296.6|33294.2|33249.6|33247.2|1150
1646840700000|2022-03-09 15:45:00|33256.1|33253.7|33292.6|33290.2|33298.6|33296.2|33244.1|33241.7|1108
1646841000000|2022-03-09 15:50:00|33293.1|33290.7|33277.6|33275.2|33306.6|33304.2|33245.6|33243.2|1443
1646841300000|2022-03-09 15:55:00|33275.1|33272.7|33313.6|33311.2|33336.6|33334.2|33271.6|33269.2|1660
1646841600000|2022-03-09 16:00:00|33316.6|33314.2|33243.1|33240.7|33325.6|33323.2|33230.6|33228.2|1494
1646841900000|2022-03-09 16:05:00|33248.6|33246.2|33257.1|33254.7|33295.6|33293.2|33237.1|33234.7|1289
1646842200000|2022-03-09 16:10:00|33257.6|33255.2|33210.1|33207.7|33264.1|33261.7|33206.6|33204.2|1293
1646842500000|2022-03-09 16:15:00|33209.6|33207.2|33248.6|33246.2|33251.6|33249.2|33178.6|33176.2|1295
1646842800000|2022-03-09 16:20:00|33249.6|33247.2|33247.6|33245.2|33274.1|33271.7|33239.6|33237.2|1106
1646843100000|2022-03-09 16:25:00|33248.1|33245.7|33223.6|33221.2|33252.1|33249.7|33216.1|33213.7|831
1646843400000|2022-03-09 16:30:00|33223.1|33220.7|33315.6|33313.2|33321.6|33319.2|33220.1|33217.7|1533
1646843700000|2022-03-09 16:35:00|33315.1|33312.7|33290.6|33288.2|33339.1|33336.7|33268.1|33265.7|1547
1646844000000|2022-03-09 16:40:00|33291.1|33288.7|33317.6|33315.2|33330.6|33328.2|33282.6|33280.2|872
1646844300000|2022-03-09 16:45:00|33318.1|33315.7|33334.6|33332.2|33339.6|33337.2|33299.6|33297.2|820
1646844600000|2022-03-09 16:50:00|33334.1|33331.7|33327.6|33325.2|33338.1|33335.7|33298.1|33295.7|809
1646844900000|2022-03-09 16:55:00|33328.1|33325.7|33363.6|33361.2|33371.1|33368.7|33324.6|33322.2|1176
1646845200000|2022-03-09 17:00:00|33362.6|33360.2|33347.6|33345.2|33386.6|33384.2|33345.6|33343.2|1115
1646845500000|2022-03-09 17:05:00|33348.1|33345.7|33341.1|33338.7|33354.6|33352.2|33327.6|33325.2|755
1646845800000|2022-03-09 17:10:00|33341.6|33339.2|33356.6|33354.2|33363.6|33361.2|33321.6|33319.2|907
1646846100000|2022-03-09 17:15:00|33356.1|33353.7|33351.6|33349.2|33370.6|33368.2|33345.6|33343.2|574
1646846400000|2022-03-09 17:20:00|33352.1|33349.7|33344.6|33342.2|33409.1|33406.7|33336.6|33334.2|2344
1646846700000|2022-03-09 17:25:00|33345.1|33342.7|33372.6|33370.2|33380.6|33378.2|33317.6|33315.2|970
1646847000000|2022-03-09 17:30:00|33373.1|33370.7|33382.6|33380.2|33392.6|33390.2|33361.6|33359.2|965
1646847300000|2022-03-09 17:35:00|33383.1|33380.7|33436.6|33434.2|33446.6|33444.2|33382.6|33380.2|1893
1646847600000|2022-03-09 17:40:00|33437.1|33434.7|33409.1|33406.7|33442.1|33439.7|33393.1|33390.7|1073
1646847900000|2022-03-09 17:45:00|33408.6|33406.2|33429.1|33426.7|33431.1|33428.7|33385.6|33383.2|827
1646848200000|2022-03-09 17:50:00|33430.1|33427.7|33413.6|33411.2|33431.6|33429.2|33410.1|33407.7|653
1646848500000|2022-03-09 17:55:00|33414.1|33411.7|33432.6|33430.2|33434.1|33431.7|33397.6|33395.2|739
1646848800000|2022-03-09 18:00:00|33433.1|33430.7|33350.1|33347.7|33433.6|33431.2|33350.1|33347.7|1371
1646849100000|2022-03-09 18:05:00|33350.6|33348.2|33356.6|33354.2|33374.1|33371.7|33338.1|33335.7|1321
1646849400000|2022-03-09 18:10:00|33357.1|33354.7|33389.6|33387.2|33393.1|33390.7|33350.6|33348.2|900
1646849700000|2022-03-09 18:15:00|33390.1|33387.7|33366.6|33364.2|33404.6|33402.2|33366.1|33363.7|718
1646850000000|2022-03-09 18:20:00|33367.6|33365.2|33392.1|33389.7|33392.6|33390.2|33360.1|33357.7|523
1646850300000|2022-03-09 18:25:00|33394.1|33391.7|33398.6|33396.2|33404.1|33401.7|33375.6|33373.2|559
1646850600000|2022-03-09 18:30:00|33399.1|33396.7|33339.1|33336.7|33400.6|33398.2|33335.1|33332.7|813
1646850900000|2022-03-09 18:35:00|33339.6|33337.2|33338.6|33336.2|33360.1|33357.7|33324.1|33321.7|971
1646851200000|2022-03-09 18:40:00|33338.1|33335.7|33301.1|33298.7|33354.1|33351.7|33292.6|33290.2|1024
1646851500000|2022-03-09 18:45:00|33302.6|33300.2|33265.1|33262.7|33306.6|33304.2|33251.1|33248.7|1071
1646851800000|2022-03-09 18:50:00|33264.6|33262.2|33280.1|33277.7|33307.6|33305.2|33248.1|33245.7|974
1646852100000|2022-03-09 18:55:00|33280.6|33278.2|33264.1|33261.7|33281.6|33279.2|33251.6|33249.2|699
1646852400000|2022-03-09 19:00:00|33264.6|33262.2|33327.1|33324.7|33329.1|33326.7|33257.1|33254.7|1292
1646852700000|2022-03-09 19:05:00|33325.1|33322.7|33283.6|33281.2|33326.1|33323.7|33278.1|33275.7|834
1646853000000|2022-03-09 19:10:00|33284.1|33281.7|33280.1|33277.7|33302.1|33299.7|33246.6|33244.2|1032
1646853300000|2022-03-09 19:15:00|33280.6|33278.2|33270.1|33267.7|33297.1|33294.7|33235.1|33232.7|976
1646853600000|2022-03-09 19:20:00|33269.6|33267.2|33286.1|33283.7|33307.1|33304.7|33264.1|33261.7|783
1646853900000|2022-03-09 19:25:00|33286.6|33284.2|33295.1|33292.7|33303.6|33301.2|33278.1|33275.7|727
1646854200000|2022-03-09 19:30:00|33295.6|33293.2|33332.1|33329.7|33336.1|33333.7|33295.6|33293.2|860
1646854500000|2022-03-09 19:35:00|33332.6|33330.2|33322.1|33319.7|33347.6|33345.2|33318.6|33316.2|1043
1646854800000|2022-03-09 19:40:00|33323.1|33320.7|33332.6|33330.2|33349.1|33346.7|33309.1|33306.7|1023
1646855100000|2022-03-09 19:45:00|33332.1|33329.7|33317.1|33314.7|33347.6|33345.2|33288.6|33286.2|929
1646855400000|2022-03-09 19:50:00|33316.6|33314.2|33295.1|33292.7|33365.6|33363.2|33293.6|33291.2|1135
1646855700000|2022-03-09 19:55:00|33295.6|33293.2|33302.1|33299.7|33329.6|33327.2|33288.6|33286.2|645
1646856000000|2022-03-09 20:00:00|33302.6|33300.2|33317.1|33314.7|33326.6|33324.2|33302.1|33299.7|686
1646856300000|2022-03-09 20:05:00|33317.6|33315.2|33386.1|33383.7|33386.1|33383.7|33313.6|33311.2|1176
1646856600000|2022-03-09 20:10:00|33385.6|33383.2|33404.1|33401.7|33412.1|33409.7|33376.6|33374.2|1827
1646856900000|2022-03-09 20:15:00|33404.6|33402.2|33388.1|33385.7|33422.1|33419.7|33360.6|33358.2|1187
1646857200000|2022-03-09 20:20:00|33387.6|33385.2|33410.1|33407.7|33431.1|33428.7|33387.1|33384.7|1091
1646857500000|2022-03-09 20:25:00|33410.6|33408.2|33398.1|33395.7|33416.1|33413.7|33381.1|33378.7|1002
1646857800000|2022-03-09 20:30:00|33398.6|33396.2|33429.1|33426.7|33463.1|33460.7|33398.6|33396.2|1500
1646858100000|2022-03-09 20:35:00|33429.6|33427.2|33385.6|33383.2|33439.6|33437.2|33381.1|33378.7|908
1646858400000|2022-03-09 20:40:00|33386.1|33383.7|33401.1|33398.7|33424.1|33421.7|33379.1|33376.7|610
1646858700000|2022-03-09 20:45:00|33401.6|33399.2|33375.1|33372.7|33425.1|33422.7|33344.1|33341.7|2016
1646859000000|2022-03-09 20:50:00|33374.6|33372.2|33329.1|33326.7|33406.1|33403.7|33290.6|33288.2|2787
1646859300000|2022-03-09 20:55:00|33328.6|33326.2|33296.1|33293.7|33328.6|33326.2|33248.6|33246.2|3611
1646859600000|2022-03-09 21:00:00|33297.3|33292.5|33289.4|33284.6|33346.8|33342|33285.4|33280.6|1399
1646859900000|2022-03-09 21:05:00|33289.9|33285.1|33323.4|33318.6|33335.9|33331.1|33289.9|33285.1|493
1646860200000|2022-03-09 21:10:00|33323.9|33319.1|33293.9|33289.1|33323.9|33319.1|33272.9|33268.1|863
1646860500000|2022-03-09 21:15:00|33293.4|33288.6|33329.9|33325.1|33330.9|33326.1|33282.9|33278.1|235
1646860800000|2022-03-09 21:20:00|33328.9|33324.1|33307.9|33303.1|33330.4|33325.6|33307.4|33302.6|202
1646861100000|2022-03-09 21:25:00|33308.4|33303.6|33313.4|33308.6|33319.4|33314.6|33305.4|33300.6|92
1646861400000|2022-03-09 21:30:00|33311.9|33307.1|33292.9|33288.1|33318.9|33314.1|33291.4|33286.6|292
1646861700000|2022-03-09 21:35:00|33292.4|33287.6|33279.4|33274.6|33306.4|33301.6|33268.4|33263.6|501
1646862000000|2022-03-09 21:40:00|33279.9|33275.1|33281.9|33277.1|33303.9|33299.1|33254.4|33249.6|1348
1646862300000|2022-03-09 21:45:00|33281.4|33276.6|33273.4|33268.6|33298.9|33294.1|33267.4|33262.6|359
1646862600000|2022-03-09 21:50:00|33272.9|33268.1|33276.4|33271.6|33284.4|33279.6|33259.4|33254.6|330
1646862900000|2022-03-09 21:55:00|33275.9|33271.1|33277.4|33267.6|33281.7|33275.6|33267.4|33262.6|159
1646863200000|2022-03-09 22:00:00|33277.9|33268.1|33265.2|33255.4|33281.6|33271.8|33261|33251.2|0
1646863500000|2022-03-09 22:05:00|33265.1|33255.3|33267.5|33257.7|33267.5|33257.7|33262|33252.2|0
1646863800000|2022-03-09 22:10:00|33267.6|33257.8|33269.6|33259.8|33272.4|33262.6|33262.4|33252.6|0
1646864100000|2022-03-09 22:15:00|33268.5|33258.7|33272.1|33262.3|33277.4|33267.6|33264.7|33254.9|0
1646864400000|2022-03-09 22:20:00|33272.4|33262.6|33276.5|33266.7|33276.5|33266.7|33271.1|33261.3|0
1646864700000|2022-03-09 22:25:00|33279.3|33269.5|33276.8|33267|33279.3|33269.5|33276.5|33266.7|0
1646865000000|2022-03-09 22:30:00|33276.3|33266.5|33279.4|33269.6|33279.4|33269.6|33276.3|33266.5|0
1646865300000|2022-03-09 22:35:00|33279.5|33269.7|33277|33267.2|33279.5|33269.7|33275.6|33265.8|0
1646865600000|2022-03-09 22:40:00|33276.8|33267|33276.6|33266.8|33276.8|33267|33276.5|33266.7|0
1646865900000|2022-03-09 22:45:00|33276.3|33266.5|33276.3|33266.5|33276.5|33266.7|33276.2|33266.4|0
1646866200000|2022-03-09 22:50:00|33276|33266.2|33277.3|33267.5|33277.5|33267.7|33275.7|33265.9|0
1646866500000|2022-03-09 22:55:00|33276.7|33266.9|33273.7|33263.9|33281|33271.2|33271.5|33261.7|0
1646866800000|2022-03-09 23:00:00|33277.9|33273.1|33262.9|33258.1|33283.9|33279.1|33235.4|33230.6|327
1646867100000|2022-03-09 23:05:00|33261.9|33257.1|33268.9|33264.1|33281.9|33277.1|33254.4|33249.6|252
1646867400000|2022-03-09 23:10:00|33269.4|33264.6|33281.9|33277.1|33304.9|33300.1|33267.4|33262.6|281
1646867700000|2022-03-09 23:15:00|33282.4|33277.6|33261.4|33256.6|33288.9|33284.1|33261.4|33256.6|215
1646868000000|2022-03-09 23:20:00|33261.9|33257.1|33242.4|33237.6|33270.9|33266.1|33237.9|33233.1|155
1646868300000|2022-03-09 23:25:00|33241.9|33237.1|33252.4|33247.6|33257.4|33252.6|33236.4|33231.6|141
1646868600000|2022-03-09 23:30:00|33252.9|33248.1|33260.4|33255.6|33263.4|33258.6|33252.4|33247.6|148
1646868900000|2022-03-09 23:35:00|33260.9|33256.1|33258.9|33254.1|33271.9|33267.1|33243.4|33238.6|185
1646869200000|2022-03-09 23:40:00|33258.4|33253.6|33254.4|33249.6|33265.4|33260.6|33253.4|33248.6|133
1646869500000|2022-03-09 23:45:00|33252.4|33247.6|33249.9|33245.1|33265.4|33260.6|33248.4|33243.6|96
1646869800000|2022-03-09 23:50:00|33250.4|33245.6|33260.9|33256.1|33262.9|33258.1|33238.4|33233.6|116
1646870100000|2022-03-09 23:55:00|33260.4|33255.6|33267.4|33262.6|33274.9|33270.1|33260.4|33255.6|180
1646870400000|2022-03-10 00:00:00|33267.9|33263.1|33250.4|33245.6|33281.9|33277.1|33235.9|33231.1|278
1646870700000|2022-03-10 00:05:00|33250.9|33246.1|33242.9|33238.1|33253.9|33249.1|33226.9|33222.1|229
1646871000000|2022-03-10 00:10:00|33242.4|33237.6|33231.4|33226.6|33250.9|33246.1|33231.4|33226.6|111
1646871300000|2022-03-10 00:15:00|33229.9|33225.1|33236.4|33231.6|33241.4|33236.6|33215.9|33211.1|286
1646871600000|2022-03-10 00:20:00|33235.9|33231.1|33266.4|33261.6|33275.9|33271.1|33233.4|33228.6|191
1646871900000|2022-03-10 00:25:00|33266.9|33262.1|33268.4|33263.6|33275.9|33271.1|33264.9|33260.1|116
1646872200000|2022-03-10 00:30:00|33268.9|33264.1|33285.4|33280.6|33294.4|33289.6|33255.4|33250.6|215
1646872500000|2022-03-10 00:35:00|33285.9|33281.1|33287.4|33282.6|33296.9|33292.1|33277.9|33273.1|64
1646872800000|2022-03-10 00:40:00|33287.9|33283.1|33275.4|33270.6|33293.9|33289.1|33273.9|33269.1|72
1646873100000|2022-03-10 00:45:00|33275.9|33271.1|33262.4|33257.6|33277.4|33272.6|33258.4|33253.6|138
1646873400000|2022-03-10 00:50:00|33262.9|33258.1|33268.4|33263.6|33273.9|33269.1|33258.9|33254.1|62
1646873700000|2022-03-10 00:55:00|33268.9|33264.1|33260.9|33256.1|33273.4|33268.6|33255.4|33250.6|94
1646874000000|2022-03-10 01:00:00|33259.4|33254.6|33253.9|33249.1|33272.9|33268.1|33250.4|33245.6|69
1646874300000|2022-03-10 01:05:00|33254.4|33249.6|33276.4|33271.6|33285.4|33280.6|33238.9|33234.1|168
1646874600000|2022-03-10 01:10:00|33275.9|33271.1|33277.9|33273.1|33289.9|33285.1|33264.9|33260.1|132
1646874900000|2022-03-10 01:15:00|33279.4|33274.6|33254.9|33250.1|33283.9|33279.1|33251.9|33247.1|85
1646875200000|2022-03-10 01:20:00|33255.4|33250.6|33260.4|33255.6|33270.4|33265.6|33243.4|33238.6|128
1646875500000|2022-03-10 01:25:00|33260.9|33256.1|33265.9|33261.1|33281.4|33276.6|33260.9|33256.1|75
1646875800000|2022-03-10 01:30:00|33263.4|33258.6|33238.9|33234.1|33269.9|33265.1|33231.9|33227.1|494
1646876100000|2022-03-10 01:35:00|33239.4|33234.6|33202.9|33198.1|33245.9|33241.1|33184.4|33179.6|474
1646876400000|2022-03-10 01:40:00|33203.4|33198.6|33207.4|33202.6|33210.4|33205.6|33196.4|33191.6|203
1646876700000|2022-03-10 01:45:00|33205.9|33201.1|33234.4|33229.6|33235.9|33231.1|33203.9|33199.1|177
1646877000000|2022-03-10 01:50:00|33233.9|33229.1|33234.4|33229.6|33238.4|33233.6|33227.4|33222.6|145
1646877300000|2022-03-10 01:55:00|33233.9|33229.1|33233.9|33229.1|33237.9|33233.1|33213.4|33208.6|163
1646877600000|2022-03-10 02:00:00|33234.4|33229.6|33292.9|33288.1|33303.4|33298.6|33228.9|33224.1|412
1646877900000|2022-03-10 02:05:00|33293.9|33289.1|33277.4|33272.6|33293.9|33289.1|33271.9|33267.1|148
1646878200000|2022-03-10 02:10:00|33277.9|33273.1|33269.4|33264.6|33281.4|33276.6|33268.9|33264.1|105
1646878500000|2022-03-10 02:15:00|33268.9|33264.1|33269.9|33265.1|33272.9|33268.1|33252.9|33248.1|133
1646878800000|2022-03-10 02:20:00|33269.4|33264.6|33282.4|33277.6|33282.9|33278.1|33257.4|33252.6|142
1646879100000|2022-03-10 02:25:00|33283.4|33278.6|33279.9|33275.1|33283.4|33278.6|33265.9|33261.1|146
1646879400000|2022-03-10 02:30:00|33280.4|33275.6|33281.4|33276.6|33289.9|33285.1|33272.9|33268.1|80
1646879700000|2022-03-10 02:35:00|33281.9|33277.1|33293.9|33289.1|33297.4|33292.6|33278.4|33273.6|65
1646880000000|2022-03-10 02:40:00|33294.4|33289.6|33287.9|33283.1|33296.4|33291.6|33273.4|33268.6|84
1646880300000|2022-03-10 02:45:00|33287.4|33282.6|33264.9|33260.1|33288.9|33284.1|33262.4|33257.6|138
1646880600000|2022-03-10 02:50:00|33264.4|33259.6|33279.9|33275.1|33282.4|33277.6|33263.9|33259.1|118
1646880900000|2022-03-10 02:55:00|33280.4|33275.6|33267.4|33262.6|33282.4|33277.6|33259.4|33254.6|126
1646881200000|2022-03-10 03:00:00|33267.9|33263.1|33264.4|33259.6|33276.4|33271.6|33258.4|33253.6|121
1646881500000|2022-03-10 03:05:00|33263.9|33259.1|33252.4|33247.6|33269.4|33264.6|33251.9|33247.1|61
1646881800000|2022-03-10 03:10:00|33251.9|33247.1|33256.4|33251.6|33266.4|33261.6|33246.4|33241.6|90
1646882100000|2022-03-10 03:15:00|33256.9|33252.1|33261.4|33256.6|33268.9|33264.1|33250.4|33245.6|68
1646882400000|2022-03-10 03:20:00|33261.9|33257.1|33262.9|33258.1|33271.4|33266.6|33256.4|33251.6|72
1646882700000|2022-03-10 03:25:00|33263.4|33258.6|33244.4|33239.6|33275.9|33271.1|33229.9|33225.1|181
1646883000000|2022-03-10 03:30:00|33243.9|33239.1|33243.9|33239.1|33255.9|33251.1|33237.4|33232.6|101
1646883300000|2022-03-10 03:35:00|33244.4|33239.6|33249.4|33244.6|33251.4|33246.6|33232.9|33228.1|145
1646883600000|2022-03-10 03:40:00|33249.9|33245.1|33241.9|33237.1|33250.4|33245.6|33239.9|33235.1|68
1646883900000|2022-03-10 03:45:00|33241.4|33236.6|33248.9|33244.1|33251.9|33247.1|33229.4|33224.6|205
1646884200000|2022-03-10 03:50:00|33249.4|33244.6|33262.9|33258.1|33272.4|33267.6|33247.9|33243.1|144
1646884500000|2022-03-10 03:55:00|33258.4|33253.6|33255.4|33250.6|33261.4|33256.6|33252.9|33248.1|55
1646884800000|2022-03-10 04:00:00|33255.9|33251.1|33258.9|33254.1|33265.9|33261.1|33253.9|33249.1|71
1646885100000|2022-03-10 04:05:00|33259.4|33254.6|33254.4|33249.6|33269.4|33264.6|33252.9|33248.1|80
1646885400000|2022-03-10 04:10:00|33247.4|33242.6|33233.9|33229.1|33253.9|33249.1|33221.9|33217.1|186
1646885700000|2022-03-10 04:15:00|33233.4|33228.6|33224.9|33220.1|33239.4|33234.6|33222.9|33218.1|91
1646886000000|2022-03-10 04:20:00|33225.4|33220.6|33223.4|33218.6|33233.4|33228.6|33222.9|33218.1|42
1646886300000|2022-03-10 04:25:00|33222.9|33218.1|33216.4|33211.6|33232.4|33227.6|33210.4|33205.6|179
1646886600000|2022-03-10 04:30:00|33215.9|33211.1|33216.4|33211.6|33232.4|33227.6|33209.4|33204.6|130
1646886900000|2022-03-10 04:35:00|33215.9|33211.1|33206.4|33201.6|33223.4|33218.6|33200.9|33196.1|430
1646887200000|2022-03-10 04:40:00|33206.9|33202.1|33211.9|33207.1|33217.4|33212.6|33205.4|33200.6|201
1646887500000|2022-03-10 04:45:00|33212.4|33207.6|33215.9|33211.1|33223.9|33219.1|33212.4|33207.6|60
1646887800000|2022-03-10 04:50:00|33215.4|33210.6|33222.4|33217.6|33224.9|33220.1|33212.4|33207.6|67
1646888100000|2022-03-10 04:55:00|33221.9|33217.1|33231.4|33226.6|33231.9|33227.1|33218.9|33214.1|37
1646888400000|2022-03-10 05:00:00|33230.9|33226.1|33222.4|33217.6|33234.4|33229.6|33219.9|33215.1|121
1646888700000|2022-03-10 05:05:00|33222.9|33218.1|33218.9|33214.1|33226.4|33221.6|33213.9|33209.1|46
1646889000000|2022-03-10 05:10:00|33218.4|33213.6|33211.4|33206.6|33223.9|33219.1|33208.4|33203.6|49
1646889300000|2022-03-10 05:15:00|33210.9|33206.1|33211.9|33207.1|33221.9|33217.1|33204.4|33199.6|234
1646889600000|2022-03-10 05:20:00|33213.9|33209.1|33211.4|33206.6|33219.4|33214.6|33201.9|33197.1|110
1646889900000|2022-03-10 05:25:00|33209.9|33205.1|33206.9|33202.1|33209.9|33205.1|33199.9|33195.1|78
1646890200000|2022-03-10 05:30:00|33207.4|33202.6|33189.4|33184.6|33213.4|33208.6|33189.4|33184.6|341
1646890500000|2022-03-10 05:35:00|33188.4|33183.6|33201.9|33197.1|33204.9|33200.1|33188.4|33183.6|122
1646890800000|2022-03-10 05:40:00|33202.4|33197.6|33203.4|33198.6|33210.9|33206.1|33196.4|33191.6|126
1646891100000|2022-03-10 05:45:00|33203.9|33199.1|33210.4|33205.6|33218.4|33213.6|33199.9|33195.1|222
1646891400000|2022-03-10 05:50:00|33210.9|33206.1|33233.4|33228.6|33235.4|33230.6|33209.9|33205.1|172
1646891700000|2022-03-10 05:55:00|33232.9|33228.1|33233.4|33228.6|33237.9|33233.1|33222.4|33217.6|196
1646892000000|2022-03-10 06:00:00|33233.9|33229.1|33231.9|33227.1|33239.9|33235.1|33218.4|33213.6|214
1646892300000|2022-03-10 06:05:00|33232.9|33228.1|33250.9|33246.1|33251.4|33246.6|33226.9|33222.1|190
1646892600000|2022-03-10 06:10:00|33252.4|33247.6|33248.4|33243.6|33253.9|33249.1|33226.4|33221.6|172
1646892900000|2022-03-10 06:15:00|33248.9|33244.1|33239.9|33235.1|33255.4|33250.6|33233.9|33229.1|67
1646893200000|2022-03-10 06:20:00|33238.9|33234.1|33234.9|33230.1|33239.4|33234.6|33224.4|33219.6|94
1646893500000|2022-03-10 06:25:00|33235.4|33230.6|33208.4|33203.6|33237.9|33233.1|33205.9|33201.1|98
1646893800000|2022-03-10 06:30:00|33208.9|33204.1|33203.4|33198.6|33216.9|33212.1|33195.9|33191.1|114
1646894100000|2022-03-10 06:35:00|33202.9|33198.1|33216.4|33211.6|33229.9|33225.1|33202.4|33197.6|227
1646894400000|2022-03-10 06:40:00|33215.9|33211.1|33224.4|33219.6|33224.9|33220.1|33203.4|33198.6|77
1646894700000|2022-03-10 06:45:00|33224.9|33220.1|33203.9|33199.1|33228.9|33224.1|33196.9|33192.1|148
1646895000000|2022-03-10 06:50:00|33204.4|33199.6|33199.4|33194.6|33207.9|33203.1|33195.9|33191.1|98
1646895300000|2022-03-10 06:55:00|33198.9|33194.1|33209.4|33204.6|33211.9|33207.1|33198.4|33193.6|145
1646895600000|2022-03-10 07:00:00|33208.8|33205.2|33198.8|33195.2|33223.8|33220.2|33193.8|33190.2|329
1646895900000|2022-03-10 07:05:00|33199.3|33195.7|33205.8|33202.2|33211.3|33207.7|33198.8|33195.2|250
1646896200000|2022-03-10 07:10:00|33205.3|33201.7|33216.8|33213.2|33216.8|33213.2|33192.3|33188.7|532
1646896500000|2022-03-10 07:15:00|33216.3|33212.7|33205.3|33201.7|33223.3|33219.7|33196.3|33192.7|438
1646896800000|2022-03-10 07:20:00|33205.8|33202.2|33206.3|33202.7|33228.8|33225.2|33198.3|33194.7|276
1646897100000|2022-03-10 07:25:00|33206.8|33203.2|33204.3|33200.7|33217.3|33213.7|33198.8|33195.2|364
1646897400000|2022-03-10 07:30:00|33203.8|33200.2|33206.3|33202.7|33223.3|33219.7|33193.3|33189.7|548
1646897700000|2022-03-10 07:35:00|33206.8|33203.2|33210.3|33206.7|33238.3|33234.7|33196.8|33193.2|820
1646898000000|2022-03-10 07:40:00|33210.8|33207.2|33208.3|33204.7|33216.3|33212.7|33201.3|33197.7|422
1646898300000|2022-03-10 07:45:00|33207.8|33204.2|33218.8|33215.2|33218.8|33215.2|33200.8|33197.2|399
1646898600000|2022-03-10 07:50:00|33218.3|33214.7|33214.3|33210.7|33223.3|33219.7|33200.3|33196.7|571
1646898900000|2022-03-10 07:55:00|33214.8|33211.2|33218.3|33214.7|33223.3|33219.7|33207.3|33203.7|530
1646899200000|2022-03-10 08:00:00|33219.3|33215.7|33191.8|33188.2|33258.3|33254.7|33187.3|33183.7|1972
1646899500000|2022-03-10 08:05:00|33189.8|33186.2|33198.3|33194.7|33216.3|33212.7|33187.3|33183.7|904
1646899800000|2022-03-10 08:10:00|33198.8|33195.2|33143.8|33140.2|33204.3|33200.7|33132.3|33128.7|1713
1646900100000|2022-03-10 08:15:00|33143.3|33139.7|33140.3|33136.7|33154.3|33150.7|33134.3|33130.7|849
1646900400000|2022-03-10 08:20:00|33139.8|33136.2|33082.3|33078.7|33153.3|33149.7|33079.3|33075.7|1339
1646900700000|2022-03-10 08:25:00|33083.3|33079.7|33074.3|33070.7|33083.3|33079.7|33034.3|33030.7|1673
1646901000000|2022-03-10 08:30:00|33074.8|33071.2|33066.8|33063.2|33079.8|33076.2|33046.3|33042.7|1591
1646901300000|2022-03-10 08:35:00|33067.3|33063.7|33086.3|33082.7|33103.3|33099.7|33056.3|33052.7|1447
1646901600000|2022-03-10 08:40:00|33086.8|33083.2|33104.3|33100.7|33107.3|33103.7|33060.8|33057.2|1189
1646901900000|2022-03-10 08:45:00|33104.8|33101.2|33089.3|33085.7|33118.8|33115.2|33071.8|33068.2|1166
1646902200000|2022-03-10 08:50:00|33088.3|33084.7|33058.3|33054.7|33090.3|33086.7|33052.3|33048.7|895
1646902500000|2022-03-10 08:55:00|33058.8|33055.2|33049.3|33045.7|33075.8|33072.2|33048.3|33044.7|881
1646902800000|2022-03-10 09:00:00|33049.8|33046.2|33162.3|33158.7|33179.3|33175.7|33049.8|33046.2|3349
1646903100000|2022-03-10 09:05:00|33163.8|33160.2|33201.8|33198.2|33211.3|33207.7|33156.3|33152.7|1310
1646903400000|2022-03-10 09:10:00|33202.3|33198.7|33187.3|33183.7|33218.3|33214.7|33180.3|33176.7|819
1646903700000|2022-03-10 09:15:00|33186.3|33182.7|33181.3|33177.7|33192.8|33189.2|33171.3|33167.7|787
1646904000000|2022-03-10 09:20:00|33180.8|33177.2|33132.3|33128.7|33182.3|33178.7|33131.3|33127.7|617
1646904300000|2022-03-10 09:25:00|33131.8|33128.2|33104.3|33100.7|33132.8|33129.2|33099.3|33095.7|497
1646904600000|2022-03-10 09:30:00|33103.3|33099.7|33109.3|33105.7|33114.3|33110.7|33072.3|33068.7|618
1646904900000|2022-03-10 09:35:00|33108.8|33105.2|33119.3|33115.7|33126.3|33122.7|33101.3|33097.7|512
1646905200000|2022-03-10 09:40:00|33119.8|33116.2|33152.8|33149.2|33158.3|33154.7|33112.3|33108.7|411
1646905500000|2022-03-10 09:45:00|33153.3|33149.7|33121.3|33117.7|33161.3|33157.7|33106.3|33102.7|358
1646905800000|2022-03-10 09:50:00|33120.8|33117.2|33046.3|33042.7|33139.3|33135.7|33025.8|33022.2|2491
1646906100000|2022-03-10 09:55:00|33047.8|33044.2|33060.8|33057.2|33190.8|33187.2|33021.3|33017.7|3324
1646906400000|2022-03-10 10:00:00|33061.8|33058.2|33059.3|33055.7|33110.3|33106.7|33032.3|33028.7|1478
1646906700000|2022-03-10 10:05:00|33060.3|33056.7|33032.3|33028.7|33082.3|33078.7|33004.8|33001.2|1425
1646907000000|2022-03-10 10:10:00|33031.8|33028.2|33005.3|33001.7|33044.8|33041.2|33005.3|33001.7|616
1646907300000|2022-03-10 10:15:00|33005.8|33002.2|33037.3|33033.7|33053.8|33050.2|32999.3|32995.7|1056
1646907600000|2022-03-10 10:20:00|33036.3|33032.7|33062.8|33059.2|33073.3|33069.7|33020.8|33017.2|596
1646907900000|2022-03-10 10:25:00|33062.3|33058.7|33080.3|33076.7|33087.8|33084.2|33053.8|33050.2|265
1646908200000|2022-03-10 10:30:00|33080.8|33077.2|33065.8|33062.2|33081.3|33077.7|33042.8|33039.2|332
1646908500000|2022-03-10 10:35:00|33067.3|33063.7|33034.8|33031.2|33071.3|33067.7|33028.3|33024.7|260
1646908800000|2022-03-10 10:40:00|33034.3|33030.7|33028.8|33025.2|33043.8|33040.2|33023.8|33020.2|361
1646909100000|2022-03-10 10:45:00|33028.3|33024.7|33054.8|33051.2|33056.8|33053.2|33023.8|33020.2|254
1646909400000|2022-03-10 10:50:00|33054.3|33050.7|33052.8|33049.2|33061.8|33058.2|33036.3|33032.7|139
1646909700000|2022-03-10 10:55:00|33053.3|33049.7|33009.3|33005.7|33063.8|33060.2|33001.3|32997.7|339
1646910000000|2022-03-10 11:00:00|33008.8|33005.2|33017.3|33013.7|33025.3|33021.7|33002.8|32999.2|310
1646910300000|2022-03-10 11:05:00|33017.8|33014.2|32967.8|32964.2|33018.8|33015.2|32963.8|32960.2|527
1646910600000|2022-03-10 11:10:00|32968.3|32964.7|32998.3|32994.7|33010.8|33007.2|32954.8|32951.2|672
1646910900000|2022-03-10 11:15:00|32998.8|32995.2|32990.8|32987.2|33007.8|33004.2|32988.8|32985.2|144
1646911200000|2022-03-10 11:20:00|32991.3|32987.7|33014.8|33011.2|33025.8|33022.2|32988.8|32985.2|396
1646911500000|2022-03-10 11:25:00|33014.3|33010.7|33023.8|33020.2|33029.8|33026.2|33006.8|33003.2|332
1646911800000|2022-03-10 11:30:00|33022.8|33019.2|33007.3|33003.7|33026.8|33023.2|32994.8|32991.2|325
1646912100000|2022-03-10 11:35:00|33006.8|33003.2|32979.3|32975.7|33023.8|33020.2|32979.3|32975.7|297
1646912400000|2022-03-10 11:40:00|32978.8|32975.2|32999.8|32996.2|33002.8|32999.2|32958.8|32955.2|531
1646912700000|2022-03-10 11:45:00|33000.3|32996.7|32974.8|32971.2|33004.8|33001.2|32968.3|32964.7|378
1646913000000|2022-03-10 11:50:00|32971.8|32968.2|32944.3|32940.7|32981.3|32977.7|32944.3|32940.7|629
1646913300000|2022-03-10 11:55:00|32943.8|32940.2|32969.8|32966.2|32977.8|32974.2|32943.8|32940.2|269
1646913600000|2022-03-10 12:00:00|32969.3|32965.7|32926.3|32922.7|32986.3|32982.7|32924.3|32920.7|648
1646913900000|2022-03-10 12:05:00|32926.8|32923.2|32965.8|32962.2|32969.8|32966.2|32926.8|32923.2|457
1646914200000|2022-03-10 12:10:00|32965.3|32961.7|32988.8|32985.2|32991.3|32987.7|32959.8|32956.2|287
1646914500000|2022-03-10 12:15:00|32988.3|32984.7|33011.8|33008.2|33018.8|33015.2|32973.8|32970.2|368
1646914800000|2022-03-10 12:20:00|33011.3|33007.7|33011.8|33008.2|33013.8|33010.2|32983.3|32979.7|361
1646915100000|2022-03-10 12:25:00|33011.3|33007.7|33025.3|33021.7|33026.8|33023.2|32997.8|32994.2|349
1646915400000|2022-03-10 12:30:00|33024.8|33021.2|32983.8|32980.2|33028.3|33024.7|32983.3|32979.7|376
1646915700000|2022-03-10 12:35:00|32984.3|32980.7|32999.3|32995.7|33002.3|32998.7|32965.8|32962.2|401
1646916000000|2022-03-10 12:40:00|32998.8|32995.2|32994.3|32990.7|33008.3|33004.7|32987.8|32984.2|320
1646916300000|2022-03-10 12:45:00|32993.3|32989.7|32953.3|32949.7|33009.8|33006.2|32949.8|32946.2|1225
1646916600000|2022-03-10 12:50:00|32953.8|32950.2|32950.3|32946.7|32963.8|32960.2|32942.3|32938.7|703
1646916900000|2022-03-10 12:55:00|32950.8|32947.2|32927.8|32924.2|32969.3|32965.7|32921.8|32918.2|761
1646917200000|2022-03-10 13:00:00|32928.3|32924.7|32912.3|32908.7|32939.8|32936.2|32902.3|32898.7|1063
1646917500000|2022-03-10 13:05:00|32908.8|32905.2|32875.3|32871.7|32915.3|32911.7|32873.8|32870.2|745
1646917800000|2022-03-10 13:10:00|32878.8|32875.2|32903.8|32900.2|32918.3|32914.7|32878.8|32875.2|522
1646918100000|2022-03-10 13:15:00|32901.8|32898.2|32914.3|32910.7|32922.8|32919.2|32890.3|32886.7|442
1646918400000|2022-03-10 13:20:00|32913.3|32909.7|32922.3|32918.7|32927.3|32923.7|32904.3|32900.7|372
1646918700000|2022-03-10 13:25:00|32920.8|32917.2|32926.8|32923.2|32930.8|32927.2|32915.8|32912.2|269
1646919000000|2022-03-10 13:30:00|32926.3|32922.7|33008.3|33004.7|33031.3|33027.7|32918.3|32914.7|2296
1646919300000|2022-03-10 13:35:00|33008.8|33005.2|32948.8|32945.2|33018.3|33014.7|32945.8|32942.2|1237
1646919600000|2022-03-10 13:40:00|32949.3|32945.7|32939.3|32935.7|32963.8|32960.2|32929.8|32926.2|729
1646919900000|2022-03-10 13:45:00|32940.3|32936.7|32886.3|32882.7|32965.3|32961.7|32879.3|32875.7|683
1646920200000|2022-03-10 13:50:00|32885.8|32882.2|32876.8|32873.2|32887.8|32884.2|32859.3|32855.7|721
1646920500000|2022-03-10 13:55:00|32877.3|32873.7|32882.3|32878.7|32901.8|32898.2|32876.8|32873.2|535
1646920800000|2022-03-10 14:00:00|32882.8|32879.2|32881.3|32877.7|32888.3|32884.7|32859.8|32856.2|431
1646921100000|2022-03-10 14:05:00|32881.8|32878.2|32873.8|32870.2|32889.8|32886.2|32866.3|32862.7|351
1646921400000|2022-03-10 14:10:00|32872.8|32869.2|32880.3|32876.7|32883.3|32879.7|32860.8|32857.2|289
1646921700000|2022-03-10 14:15:00|32879.8|32876.2|32881.8|32878.2|32884.3|32880.7|32866.8|32863.2|449
1646922000000|2022-03-10 14:20:00|32881.3|32877.7|32876.3|32872.7|32886.3|32882.7|32855.3|32851.7|622
1646922300000|2022-03-10 14:25:00|32875.3|32871.7|32880.8|32877.2|32893.8|32890.2|32862.3|32858.7|1345
1646922600000|2022-03-10 14:30:00|32880.2|32877.8|32935.2|32932.8|32950.2|32947.8|32875.7|32873.3|5218
1646922900000|2022-03-10 14:35:00|32936.7|32934.3|32887.7|32885.3|32953.7|32951.3|32879.2|32876.8|3351
1646923200000|2022-03-10 14:40:00|32885.2|32882.8|32922.2|32919.8|32966.7|32964.3|32885.2|32882.8|2628
1646923500000|2022-03-10 14:45:00|32920.7|32918.3|32933.7|32931.3|32963.7|32961.3|32900.7|32898.3|1971
1646923800000|2022-03-10 14:50:00|32934.2|32931.8|33018.7|33016.3|33029.2|33026.8|32919.7|32917.3|3095
1646924100000|2022-03-10 14:55:00|33016.7|33014.3|33141.2|33138.8|33174.2|33171.8|33014.2|33011.8|3024
1646924400000|2022-03-10 15:00:00|33140.7|33138.3|33082.7|33080.3|33150.7|33148.3|33062.7|33060.3|3311
1646924700000|2022-03-10 15:05:00|33083.2|33080.8|33116.7|33114.3|33136.7|33134.3|33074.7|33072.3|1977
1646925000000|2022-03-10 15:10:00|33114.7|33112.3|33096.7|33094.3|33134.2|33131.8|33077.2|33074.8|1734
1646925300000|2022-03-10 15:15:00|33094.7|33092.3|33152.2|33149.8|33161.2|33158.8|33084.7|33082.3|1944
1646925600000|2022-03-10 15:20:00|33152.7|33150.3|33082.7|33080.3|33153.7|33151.3|33060.7|33058.3|2087
1646925900000|2022-03-10 15:25:00|33081.2|33078.8|33022.2|33019.8|33124.2|33121.8|33022.2|33019.8|1555
1646926200000|2022-03-10 15:30:00|33020.7|33018.3|32975.2|32972.8|33057.7|33055.3|32966.7|32964.3|1818
1646926500000|2022-03-10 15:35:00|32972.2|32969.8|33012.7|33010.3|33018.2|33015.8|32955.2|32952.8|1306
1646926800000|2022-03-10 15:40:00|33013.2|33010.8|33014.7|33012.3|33041.2|33038.8|33005.2|33002.8|826
1646927100000|2022-03-10 15:45:00|33015.7|33013.3|33053.7|33051.3|33070.7|33068.3|32996.2|32993.8|1134
1646927400000|2022-03-10 15:50:00|33053.2|33050.8|32965.2|32962.8|33053.2|33050.8|32961.2|32958.8|1374
1646927700000|2022-03-10 15:55:00|32964.7|32962.3|32944.2|32941.8|32968.2|32965.8|32920.2|32917.8|1803
1646928000000|2022-03-10 16:00:00|32944.7|32942.3|32893.7|32891.3|32944.7|32942.3|32892.2|32889.8|1316
1646928300000|2022-03-10 16:05:00|32891.7|32889.3|32911.7|32909.3|32925.2|32922.8|32881.7|32879.3|1190
1646928600000|2022-03-10 16:10:00|32911.2|32908.8|32930.7|32928.3|32949.7|32947.3|32898.2|32895.8|926
1646928900000|2022-03-10 16:15:00|32930.2|32927.8|32914.7|32912.3|32931.2|32928.8|32887.7|32885.3|848
1646929200000|2022-03-10 16:20:00|32914.2|32911.8|32883.7|32881.3|32937.2|32934.8|32864.2|32861.8|2043
1646929500000|2022-03-10 16:25:00|32882.7|32880.3|32847.2|32844.8|32893.2|32890.8|32825.2|32822.8|1556
1646929800000|2022-03-10 16:30:00|32847.7|32845.3|32861.2|32858.8|32871.2|32868.8|32830.2|32827.8|911
1646930100000|2022-03-10 16:35:00|32859.2|32856.8|32835.7|32833.3|32875.2|32872.8|32831.7|32829.3|1284
1646930400000|2022-03-10 16:40:00|32836.2|32833.8|32882.2|32879.8|32886.2|32883.8|32820.7|32818.3|982
1646930700000|2022-03-10 16:45:00|32882.7|32880.3|32871.2|32868.8|32885.7|32883.3|32840.7|32838.3|871
1646931000000|2022-03-10 16:50:00|32872.2|32869.8|32899.7|32897.3|32918.7|32916.3|32864.2|32861.8|1271
1646931300000|2022-03-10 16:55:00|32901.7|32899.3|32914.2|32911.8|32917.7|32915.3|32883.7|32881.3|863
1646931600000|2022-03-10 17:00:00|32913.7|32911.3|32925.7|32923.3|32934.2|32931.8|32898.2|32895.8|869
1646931900000|2022-03-10 17:05:00|32926.7|32924.3|32916.7|32914.3|32948.2|32945.8|32908.2|32905.8|724
1646932200000|2022-03-10 17:10:00|32916.2|32913.8|32929.2|32926.8|32933.7|32931.3|32911.7|32909.3|647
1646932500000|2022-03-10 17:15:00|32929.7|32927.3|32937.7|32935.3|32944.7|32942.3|32919.7|32917.3|811
1646932800000|2022-03-10 17:20:00|32937.2|32934.8|33000.2|32997.8|33003.2|33000.8|32934.2|32931.8|1134
1646933100000|2022-03-10 17:25:00|32999.7|32997.3|32997.2|32994.8|33013.2|33010.8|32983.2|32980.8|783
1646933400000|2022-03-10 17:30:00|32996.7|32994.3|32954.2|32951.8|33003.2|33000.8|32952.7|32950.3|666
1646933700000|2022-03-10 17:35:00|32954.7|32952.3|32914.2|32911.8|32958.2|32955.8|32906.2|32903.8|716
1646934000000|2022-03-10 17:40:00|32913.8|32911.4|32896.3|32893.9|32919.8|32917.4|32883.3|32880.9|466
1646934300000|2022-03-10 17:45:00|32895.8|32893.4|32915.3|32912.9|32918.3|32915.9|32888.3|32885.9|441
1646934600000|2022-03-10 17:50:00|32914.8|32912.4|32880.8|32878.4|32919.3|32916.9|32870.3|32867.9|609
1646934900000|2022-03-10 17:55:00|32881.3|32878.9|32905.3|32902.9|32915.8|32913.4|32881.3|32878.9|496
1646935200000|2022-03-10 18:00:00|32904.8|32902.4|32873.8|32871.4|32932.3|32929.9|32870.3|32867.9|808
1646935500000|2022-03-10 18:05:00|32874.3|32871.9|32909.8|32907.4|32919.3|32916.9|32873.8|32871.4|571
1646935800000|2022-03-10 18:10:00|32910.3|32907.9|32918.3|32915.9|32959.8|32957.4|32900.3|32897.9|776
1646936100000|2022-03-10 18:15:00|32918.8|32916.4|32973.3|32970.9|32982.3|32979.9|32909.3|32906.9|733
1646936400000|2022-03-10 18:20:00|32972.8|32970.4|32961.3|32958.9|32993.8|32991.4|32946.3|32943.9|512
1646936700000|2022-03-10 18:25:00|32961.8|32959.4|32956.8|32954.4|32977.3|32974.9|32933.3|32930.9|473
1646937000000|2022-03-10 18:30:00|32953.3|32950.9|32988.3|32985.9|32993.3|32990.9|32941.8|32939.4|622
1646937300000|2022-03-10 18:35:00|32987.8|32985.4|32968.3|32965.9|33008.8|33006.4|32962.3|32959.9|491
1646937600000|2022-03-10 18:40:00|32967.8|32965.4|32971.3|32968.9|32989.8|32987.4|32950.8|32948.4|492
1646937900000|2022-03-10 18:45:00|32970.8|32968.4|33050.8|33048.4|33055.8|33053.4|32970.8|32968.4|1013
1646938200000|2022-03-10 18:50:00|33051.3|33048.9|33017.8|33015.4|33064.3|33061.9|33011.8|33009.4|1233
1646938500000|2022-03-10 18:55:00|33018.3|33015.9|33020.8|33018.4|33040.8|33038.4|33004.3|33001.9|715
1646938800000|2022-03-10 19:00:00|33020.3|33017.9|33114.8|33112.4|33120.8|33118.4|33017.3|33014.9|1935
1646939100000|2022-03-10 19:05:00|33114.3|33111.9|33069.3|33066.9|33140.3|33137.9|33061.8|33059.4|1185
1646939400000|2022-03-10 19:10:00|33069.8|33067.4|33083.3|33080.9|33083.8|33081.4|33049.3|33046.9|851
1646939700000|2022-03-10 19:15:00|33083.8|33081.4|33105.8|33103.4|33130.3|33127.9|33072.3|33069.9|871
1646940000000|2022-03-10 19:20:00|33105.3|33102.9|33060.3|33057.9|33115.3|33112.9|33057.8|33055.4|874
1646940300000|2022-03-10 19:25:00|33060.8|33058.4|33102.8|33100.4|33113.3|33110.9|33060.8|33058.4|678
1646940600000|2022-03-10 19:30:00|33103.3|33100.9|33122.3|33119.9|33148.8|33146.4|33102.8|33100.4|1707
1646940900000|2022-03-10 19:35:00|33123.3|33120.9|33130.8|33128.4|33153.8|33151.4|33106.8|33104.4|764
1646941200000|2022-03-10 19:40:00|33131.3|33128.9|33097.3|33094.9|33147.3|33144.9|33094.3|33091.9|830
1646941500000|2022-03-10 19:45:00|33097.8|33095.4|33175.8|33173.4|33181.8|33179.4|33093.8|33091.4|1204
1646941800000|2022-03-10 19:50:00|33176.3|33173.9|33156.8|33154.4|33199.3|33196.9|33153.8|33151.4|746
1646942100000|2022-03-10 19:55:00|33157.3|33154.9|33163.8|33161.4|33184.3|33181.9|33150.3|33147.9|826
1646942400000|2022-03-10 20:00:00|33164.3|33161.9|33114.3|33111.9|33172.3|33169.9|33109.3|33106.9|1110
1646942700000|2022-03-10 20:05:00|33114.8|33112.4|33110.3|33107.9|33137.8|33135.4|33080.8|33078.4|872
1646943000000|2022-03-10 20:10:00|33109.8|33107.4|33146.8|33144.4|33156.8|33154.4|33096.8|33094.4|827
1646943300000|2022-03-10 20:15:00|33146.3|33143.9|33141.8|33139.4|33174.8|33172.4|33132.3|33129.9|726
1646943600000|2022-03-10 20:20:00|33142.3|33139.9|33094.8|33092.4|33163.3|33160.9|33074.3|33071.9|988
1646943900000|2022-03-10 20:25:00|33095.3|33092.9|33130.8|33128.4|33134.8|33132.4|33086.3|33083.9|958
1646944200000|2022-03-10 20:30:00|33130.3|33127.9|33131.8|33129.4|33151.8|33149.4|33109.8|33107.4|708
1646944500000|2022-03-10 20:35:00|33129.8|33127.4|33120.8|33118.4|33144.8|33142.4|33090.8|33088.4|767
1646944800000|2022-03-10 20:40:00|33120.3|33117.9|33130.3|33127.9|33178.3|33175.9|33120.3|33117.9|885
1646945100000|2022-03-10 20:45:00|33129.8|33127.4|33123.3|33120.9|33161.8|33159.4|33098.8|33096.4|1136
1646945400000|2022-03-10 20:50:00|33123.8|33121.4|33212.8|33210.4|33239.8|33237.4|33123.8|33121.4|3660
1646945700000|2022-03-10 20:55:00|33213.3|33210.9|33174.8|33172.4|33223.8|33221.4|33157.8|33155.4|2654
1646946000000|2022-03-10 21:00:00|33165.2|33162.8|33179.9|33175.1|33184.9|33180.1|33146.9|33142.1|796
1646946300000|2022-03-10 21:05:00|33180.9|33176.1|33160.9|33156.1|33191.4|33186.6|33153.4|33148.6|348
1646946600000|2022-03-10 21:10:00|33160.4|33155.6|33209.4|33204.6|33210.9|33206.1|33154.4|33149.6|371
1646946900000|2022-03-10 21:15:00|33206.9|33202.1|33198.9|33194.1|33208.4|33203.6|33196.4|33191.6|65
1646947200000|2022-03-10 21:20:00|33198.4|33193.6|33207.9|33203.1|33208.4|33203.6|33197.9|33193.1|48
1646947500000|2022-03-10 21:25:00|33208.4|33203.6|33202.9|33198.1|33208.9|33204.1|33200.9|33196.1|33
1646947800000|2022-03-10 21:30:00|33202.4|33197.6|33201.4|33196.6|33202.9|33198.1|33197.9|33193.1|94
1646948100000|2022-03-10 21:35:00|33201.9|33197.1|33219.4|33214.6|33223.9|33219.1|33198.9|33194.1|105
1646948400000|2022-03-10 21:40:00|33217.9|33213.1|33211.9|33207.1|33220.4|33215.6|33210.4|33205.6|67
1646948700000|2022-03-10 21:45:00|33211.4|33206.6|33209.9|33205.1|33214.9|33210.1|33196.4|33191.6|148
1646949000000|2022-03-10 21:50:00|33209.4|33204.6|33205.4|33200.6|33210.9|33206.1|33201.9|33197.1|145
1646949300000|2022-03-10 21:55:00|33206.4|33201.6|33194.9|33185.1|33208.9|33204.1|33187.9|33183.1|142
1646949600000|2022-03-10 22:00:00|33194.8|33185|33188.7|33178.9|33205.7|33195.9|33188.7|33178.9|0
1646949900000|2022-03-10 22:05:00|33192.4|33182.6|33185.1|33175.3|33196.2|33186.4|33181.6|33171.8|0
1646950200000|2022-03-10 22:10:00|33185|33175.2|33183.1|33173.3|33189.2|33179.4|33176.8|33167|0
1646950500000|2022-03-10 22:15:00|33183|33173.2|33180|33170.2|33184.2|33174.4|33172.6|33162.8|0
1646950800000|2022-03-10 22:20:00|33180.6|33170.8|33178.9|33169.1|33186.4|33176.6|33177.5|33167.7|0
1646951100000|2022-03-10 22:25:00|33181.4|33171.6|33185.2|33175.4|33189.6|33179.8|33179.1|33169.3|0
1646951400000|2022-03-10 22:30:00|33186.9|33177.1|33181.5|33171.7|33187.3|33177.5|33180.4|33170.6|0
1646951700000|2022-03-10 22:35:00|33181.3|33171.5|33181.2|33171.4|33184.3|33174.5|33180.6|33170.8|0
1646952000000|2022-03-10 22:40:00|33180.9|33171.1|33178.8|33169|33181.4|33171.6|33178.6|33168.8|0
1646952300000|2022-03-10 22:45:00|33178.6|33168.8|33179.4|33169.6|33180.6|33170.8|33178|33168.2|0
1646952600000|2022-03-10 22:50:00|33179.5|33169.7|33180.2|33170.4|33180.2|33170.4|33178.3|33168.5|0
1646952900000|2022-03-10 22:55:00|33179.7|33169.9|33176.7|33166.9|33182.4|33172.6|33175.3|33165.5|0
1646953200000|2022-03-10 23:00:00|33178.8|33169|33217.9|33213.1|33220.9|33216.1|33171.4|33166.6|214
1646953500000|2022-03-10 23:05:00|33218.9|33214.1|33229.9|33225.1|33236.4|33231.6|33212.4|33207.6|89
1646953800000|2022-03-10 23:10:00|33229.4|33224.6|33229.4|33224.6|33234.9|33230.1|33220.4|33215.6|57
1646954100000|2022-03-10 23:15:00|33229.9|33225.1|33221.4|33216.6|33240.9|33236.1|33220.9|33216.1|91
1646954400000|2022-03-10 23:20:00|33221.9|33217.1|33231.4|33226.6|33232.9|33228.1|33217.4|33212.6|54
1646954700000|2022-03-10 23:25:00|33229.4|33224.6|33220.4|33215.6|33229.4|33224.6|33219.4|33214.6|84
1646955000000|2022-03-10 23:30:00|33216.9|33212.1|33217.9|33213.1|33227.9|33223.1|33214.4|33209.6|70
1646955300000|2022-03-10 23:35:00|33218.4|33213.6|33231.4|33226.6|33231.4|33226.6|33218.4|33213.6|44
1646955600000|2022-03-10 23:40:00|33232.9|33228.1|33216.9|33212.1|33232.9|33228.1|33216.4|33211.6|55
1646955900000|2022-03-10 23:45:00|33217.9|33213.1|33258.9|33254.1|33272.4|33267.6|33216.9|33212.1|246
1646956200000|2022-03-10 23:50:00|33258.4|33253.6|33236.9|33232.1|33260.9|33256.1|33234.9|33230.1|125
1646956500000|2022-03-10 23:55:00|33237.9|33233.1|33232.4|33227.6|33254.4|33249.6|33227.4|33222.6|134
1646956800000|2022-03-11 00:00:00|33229.9|33225.1|33206.9|33202.1|33239.4|33234.6|33197.9|33193.1|276
1646957100000|2022-03-11 00:05:00|33207.4|33202.6|33210.9|33206.1|33219.9|33215.1|33200.4|33195.6|165
1646957400000|2022-03-11 00:10:00|33210.4|33205.6|33221.9|33217.1|33226.9|33222.1|33202.4|33197.6|133
1646957700000|2022-03-11 00:15:00|33221.4|33216.6|33223.4|33218.6|33231.4|33226.6|33195.4|33190.6|140
1646958000000|2022-03-11 00:20:00|33222.9|33218.1|33221.9|33217.1|33224.4|33219.6|33202.9|33198.1|129
1646958300000|2022-03-11 00:25:00|33221.4|33216.6|33211.4|33206.6|33227.4|33222.6|33206.4|33201.6|109
1646958600000|2022-03-11 00:30:00|33211.9|33207.1|33220.9|33216.1|33233.9|33229.1|33211.4|33206.6|135
1646958900000|2022-03-11 00:35:00|33221.4|33216.6|33207.9|33203.1|33224.9|33220.1|33203.9|33199.1|85
1646959200000|2022-03-11 00:40:00|33208.4|33203.6|33203.9|33199.1|33211.4|33206.6|33198.9|33194.1|110
1646959500000|2022-03-11 00:45:00|33203.4|33198.6|33201.9|33197.1|33207.4|33202.6|33191.9|33187.1|185
1646959800000|2022-03-11 00:50:00|33202.9|33198.1|33157.9|33153.1|33204.9|33200.1|33150.9|33146.1|475
1646960100000|2022-03-11 00:55:00|33158.4|33153.6|33153.4|33148.6|33158.4|33153.6|33141.9|33137.1|316
1646960400000|2022-03-11 01:00:00|33151.9|33147.1|33091.4|33086.6|33155.9|33151.1|33090.4|33085.6|602
1646960700000|2022-03-11 01:05:00|33091.9|33087.1|33117.9|33113.1|33127.9|33123.1|33081.4|33076.6|563
1646961000000|2022-03-11 01:10:00|33118.9|33114.1|33122.4|33117.6|33131.4|33126.6|33106.9|33102.1|287
1646961300000|2022-03-11 01:15:00|33122.9|33118.1|33137.9|33133.1|33149.4|33144.6|33118.4|33113.6|342
1646961600000|2022-03-11 01:20:00|33136.9|33132.1|33084.9|33080.1|33140.9|33136.1|33082.4|33077.6|386
1646961900000|2022-03-11 01:25:00|33083.9|33079.1|33089.4|33084.6|33097.4|33092.6|33061.9|33057.1|631
1646962200000|2022-03-11 01:30:00|33089.9|33085.1|33074.9|33070.1|33090.9|33086.1|33054.4|33049.6|677
1646962500000|2022-03-11 01:35:00|33074.4|33069.6|33082.9|33078.1|33089.4|33084.6|33067.9|33063.1|445
1646962800000|2022-03-11 01:40:00|33083.4|33078.6|33090.9|33086.1|33093.9|33089.1|33068.9|33064.1|308
1646963100000|2022-03-11 01:45:00|33090.4|33085.6|33088.4|33083.6|33103.9|33099.1|33080.4|33075.6|357
1646963400000|2022-03-11 01:50:00|33089.9|33085.1|33075.9|33071.1|33090.9|33086.1|33067.4|33062.6|293
1646963700000|2022-03-11 01:55:00|33076.4|33071.6|33067.9|33063.1|33079.4|33074.6|33064.4|33059.6|190
1646964000000|2022-03-11 02:00:00|33069.9|33065.1|33094.9|33090.1|33096.9|33092.1|33060.4|33055.6|435
1646964300000|2022-03-11 02:05:00|33096.9|33092.1|33107.9|33103.1|33118.9|33114.1|33083.9|33079.1|379
1646964600000|2022-03-11 02:10:00|33107.4|33102.6|33110.4|33105.6|33113.9|33109.1|33100.4|33095.6|163
1646964900000|2022-03-11 02:15:00|33110.9|33106.1|33103.9|33099.1|33111.4|33106.6|33098.4|33093.6|148
1646965200000|2022-03-11 02:20:00|33103.4|33098.6|33081.9|33077.1|33103.9|33099.1|33080.4|33075.6|189
1646965500000|2022-03-11 02:25:00|33081.4|33076.6|33074.9|33070.1|33084.9|33080.1|33050.4|33045.6|286
1646965800000|2022-03-11 02:30:00|33075.4|33070.6|33082.9|33078.1|33090.9|33086.1|33060.9|33056.1|202
1646966100000|2022-03-11 02:35:00|33083.4|33078.6|33095.4|33090.6|33095.9|33091.1|33078.4|33073.6|120
1646966400000|2022-03-11 02:40:00|33094.9|33090.1|33093.9|33089.1|33110.9|33106.1|33089.9|33085.1|211
1646966700000|2022-03-11 02:45:00|33093.4|33088.6|33082.9|33078.1|33099.9|33095.1|33076.4|33071.6|293
1646967000000|2022-03-11 02:50:00|33082.4|33077.6|33111.9|33107.1|33112.9|33108.1|33073.9|33069.1|278
1646967300000|2022-03-11 02:55:00|33111.4|33106.6|33090.4|33085.6|33112.4|33107.6|33088.4|33083.6|237
1646967600000|2022-03-11 03:00:00|33090.9|33086.1|33090.9|33086.1|33100.9|33096.1|33083.9|33079.1|122
1646967900000|2022-03-11 03:05:00|33091.4|33086.6|33075.9|33071.1|33092.9|33088.1|33074.9|33070.1|121
1646968200000|2022-03-11 03:10:00|33075.4|33070.6|33057.9|33053.1|33079.4|33074.6|33055.9|33051.1|220
1646968500000|2022-03-11 03:15:00|33058.4|33053.6|33048.9|33044.1|33058.9|33054.1|33030.9|33026.1|438
1646968800000|2022-03-11 03:20:00|33048.4|33043.6|33046.9|33042.1|33056.4|33051.6|33039.4|33034.6|143
1646969100000|2022-03-11 03:25:00|33046.4|33041.6|33048.9|33044.1|33057.4|33052.6|33040.9|33036.1|136
1646969400000|2022-03-11 03:30:00|33049.4|33044.6|33046.9|33042.1|33053.4|33048.6|33015.9|33011.1|433
1646969700000|2022-03-11 03:35:00|33047.4|33042.6|33033.4|33028.6|33058.9|33054.1|33026.4|33021.6|285
1646970000000|2022-03-11 03:40:00|33032.9|33028.1|33046.9|33042.1|33055.9|33051.1|33030.9|33026.1|191
1646970300000|2022-03-11 03:45:00|33047.4|33042.6|33049.4|33044.6|33056.9|33052.1|33036.4|33031.6|182
1646970600000|2022-03-11 03:50:00|33048.9|33044.1|33068.4|33063.6|33071.4|33066.6|33041.4|33036.6|162
1646970900000|2022-03-11 03:55:00|33068.9|33064.1|33070.9|33066.1|33075.9|33071.1|33055.9|33051.1|155
1646971200000|2022-03-11 04:00:00|33071.4|33066.6|33066.4|33061.6|33080.9|33076.1|33065.4|33060.6|175
1646971500000|2022-03-11 04:05:00|33066.9|33062.1|33082.4|33077.6|33085.4|33080.6|33064.9|33060.1|144
1646971800000|2022-03-11 04:10:00|33081.9|33077.1|33052.4|33047.6|33082.9|33078.1|33044.9|33040.1|135
1646972100000|2022-03-11 04:15:00|33051.9|33047.1|33066.9|33062.1|33077.9|33073.1|33049.9|33045.1|139
1646972400000|2022-03-11 04:20:00|33068.9|33064.1|33080.4|33075.6|33086.4|33081.6|33068.9|33064.1|136
1646972700000|2022-03-11 04:25:00|33080.9|33076.1|33069.4|33064.6|33080.9|33076.1|33067.4|33062.6|75
1646973000000|2022-03-11 04:30:00|33069.9|33065.1|33067.4|33062.6|33077.9|33073.1|33061.9|33057.1|81
1646973300000|2022-03-11 04:35:00|33067.9|33063.1|33066.9|33062.1|33072.4|33067.6|33058.9|33054.1|73
1646973600000|2022-03-11 04:40:00|33067.4|33062.6|33075.9|33071.1|33077.9|33073.1|33058.9|33054.1|82
1646973900000|2022-03-11 04:45:00|33075.4|33070.6|33068.9|33064.1|33076.9|33072.1|33064.4|33059.6|61
1646974200000|2022-03-11 04:50:00|33068.4|33063.6|33058.4|33053.6|33080.4|33075.6|33057.9|33053.1|84
1646974500000|2022-03-11 04:55:00|33058.9|33054.1|33057.4|33052.6|33063.4|33058.6|33051.4|33046.6|91
1646974800000|2022-03-11 05:00:00|33057.9|33053.1|33049.9|33045.1|33059.9|33055.1|33035.4|33030.6|205
1646975100000|2022-03-11 05:05:00|33049.4|33044.6|33037.4|33032.6|33049.9|33045.1|33027.9|33023.1|161
1646975400000|2022-03-11 05:10:00|33037.9|33033.1|33038.4|33033.6|33043.9|33039.1|33023.4|33018.6|72
1646975700000|2022-03-11 05:15:00|33038.9|33034.1|33037.9|33033.1|33043.9|33039.1|33031.4|33026.6|62
1646976000000|2022-03-11 05:20:00|33037.4|33032.6|33033.9|33029.1|33043.4|33038.6|33025.4|33020.6|56
1646976300000|2022-03-11 05:25:00|33034.4|33029.6|33050.4|33045.6|33053.9|33049.1|33034.4|33029.6|56
1646976600000|2022-03-11 05:30:00|33049.9|33045.1|33068.9|33064.1|33074.9|33070.1|33041.4|33036.6|134
1646976900000|2022-03-11 05:35:00|33068.4|33063.6|33108.9|33104.1|33114.9|33110.1|33063.4|33058.6|192
1646977200000|2022-03-11 05:40:00|33109.4|33104.6|33104.9|33100.1|33115.4|33110.6|33098.9|33094.1|202
1646977500000|2022-03-11 05:45:00|33104.4|33099.6|33121.9|33117.1|33125.4|33120.6|33104.4|33099.6|78
1646977800000|2022-03-11 05:50:00|33122.4|33117.6|33142.9|33138.1|33145.4|33140.6|33116.9|33112.1|126
1646978100000|2022-03-11 05:55:00|33142.4|33137.6|33156.9|33152.1|33179.4|33174.6|33141.9|33137.1|284
1646978400000|2022-03-11 06:00:00|33152.9|33148.1|33201.9|33197.1|33204.4|33199.6|33137.4|33132.6|248
1646978700000|2022-03-11 06:05:00|33202.4|33197.6|33210.9|33206.1|33224.4|33219.6|33197.4|33192.6|209
1646979000000|2022-03-11 06:10:00|33210.4|33205.6|33210.9|33206.1|33225.9|33221.1|33203.4|33198.6|116
1646979300000|2022-03-11 06:15:00|33211.4|33206.6|33208.9|33204.1|33220.4|33215.6|33199.4|33194.6|192
1646979600000|2022-03-11 06:20:00|33209.4|33204.6|33196.9|33192.1|33217.9|33213.1|33194.4|33189.6|96
1646979900000|2022-03-11 06:25:00|33197.4|33192.6|33225.4|33220.6|33233.4|33228.6|33196.4|33191.6|594
1646980200000|2022-03-11 06:30:00|33224.9|33220.1|33197.9|33193.1|33228.4|33223.6|33197.4|33192.6|136
1646980500000|2022-03-11 06:35:00|33198.4|33193.6|33210.4|33205.6|33212.4|33207.6|33189.9|33185.1|146
1646980800000|2022-03-11 06:40:00|33209.9|33205.1|33225.9|33221.1|33234.9|33230.1|33208.4|33203.6|157
1646981100000|2022-03-11 06:45:00|33226.4|33221.6|33224.4|33219.6|33238.4|33233.6|33214.4|33209.6|243
1646981400000|2022-03-11 06:50:00|33223.9|33219.1|33225.9|33221.1|33227.4|33222.6|33216.9|33212.1|165
1646981700000|2022-03-11 06:55:00|33226.4|33221.6|33220.9|33216.1|33232.9|33228.1|33216.4|33211.6|206
1646982000000|2022-03-11 07:00:00|33220.3|33216.7|33278.3|33274.7|33287.8|33284.2|33219.8|33216.2|731
1646982300000|2022-03-11 07:05:00|33278.8|33275.2|33308.8|33305.2|33333.8|33330.2|33278.8|33275.2|690
1646982600000|2022-03-11 07:10:00|33309.3|33305.7|33295.8|33292.2|33321.8|33318.2|33289.3|33285.7|486
1646982900000|2022-03-11 07:15:00|33295.3|33291.7|33278.3|33274.7|33299.8|33296.2|33275.3|33271.7|368
1646983200000|2022-03-11 07:20:00|33277.8|33274.2|33247.3|33243.7|33282.3|33278.7|33243.8|33240.2|340
1646983500000|2022-03-11 07:25:00|33248.3|33244.7|33264.3|33260.7|33270.8|33267.2|33238.8|33235.2|256
1646983800000|2022-03-11 07:30:00|33264.8|33261.2|33226.3|33222.7|33264.8|33261.2|33223.8|33220.2|299
1646984100000|2022-03-11 07:35:00|33225.8|33222.2|33210.8|33207.2|33237.3|33233.7|33198.3|33194.7|288
1646984400000|2022-03-11 07:40:00|33211.3|33207.7|33228.8|33225.2|33240.8|33237.2|33210.3|33206.7|320
1646984700000|2022-03-11 07:45:00|33229.3|33225.7|33204.3|33200.7|33250.3|33246.7|33199.3|33195.7|266
1646985000000|2022-03-11 07:50:00|33203.8|33200.2|33203.8|33200.2|33214.8|33211.2|33200.8|33197.2|115
1646985300000|2022-03-11 07:55:00|33203.3|33199.7|33205.8|33202.2|33210.8|33207.2|33166.3|33162.7|307
1646985600000|2022-03-11 08:00:00|33203.8|33200.2|33174.3|33170.7|33228.8|33225.2|33171.8|33168.2|565
1646985900000|2022-03-11 08:05:00|33174.8|33171.2|33168.3|33164.7|33200.3|33196.7|33152.8|33149.2|458
1646986200000|2022-03-11 08:10:00|33168.8|33165.2|33180.3|33176.7|33200.3|33196.7|33168.3|33164.7|281
1646986500000|2022-03-11 08:15:00|33180.8|33177.2|33091.3|33087.7|33189.8|33186.2|33081.8|33078.2|480
1646986800000|2022-03-11 08:20:00|33092.3|33088.7|33112.8|33109.2|33120.3|33116.7|33073.3|33069.7|564
1646987100000|2022-03-11 08:25:00|33112.3|33108.7|33112.8|33109.2|33142.3|33138.7|33092.3|33088.7|401
1646987400000|2022-03-11 08:30:00|33112.3|33108.7|33102.8|33099.2|33141.8|33138.2|33094.3|33090.7|182
1646987700000|2022-03-11 08:35:00|33102.3|33098.7|33136.3|33132.7|33138.3|33134.7|33100.8|33097.2|149
1646988000000|2022-03-11 08:40:00|33135.8|33132.2|33153.3|33149.7|33162.3|33158.7|33119.3|33115.7|315
1646988300000|2022-03-11 08:45:00|33153.8|33150.2|33193.8|33190.2|33200.3|33196.7|33153.8|33150.2|332
1646988600000|2022-03-11 08:50:00|33193.3|33189.7|33158.3|33154.7|33205.3|33201.7|33155.3|33151.7|312
1646988900000|2022-03-11 08:55:00|33157.3|33153.7|33161.3|33157.7|33188.3|33184.7|33153.3|33149.7|215
1646989200000|2022-03-11 09:00:00|33160.8|33157.2|33179.8|33176.2|33189.3|33185.7|33158.8|33155.2|177
1646989500000|2022-03-11 09:05:00|33180.3|33176.7|33204.3|33200.7|33227.3|33223.7|33176.8|33173.2|325
1646989800000|2022-03-11 09:10:00|33203.8|33200.2|33245.3|33241.7|33249.3|33245.7|33202.8|33199.2|173
1646990100000|2022-03-11 09:15:00|33245.8|33242.2|33234.8|33231.2|33250.3|33246.7|33225.3|33221.7|204
1646990400000|2022-03-11 09:20:00|33234.3|33230.7|33247.3|33243.7|33263.8|33260.2|33232.8|33229.2|292
1646990700000|2022-03-11 09:25:00|33246.8|33243.2|33228.3|33224.7|33257.3|33253.7|33227.8|33224.2|238
1646991000000|2022-03-11 09:30:00|33228.8|33225.2|33222.3|33218.7|33240.3|33236.7|33203.3|33199.7|273
1646991300000|2022-03-11 09:35:00|33221.8|33218.2|33203.3|33199.7|33228.8|33225.2|33200.3|33196.7|174
1646991600000|2022-03-11 09:40:00|33203.8|33200.2|33210.3|33206.7|33211.8|33208.2|33190.3|33186.7|102
1646991900000|2022-03-11 09:45:00|33211.3|33207.7|33246.8|33243.2|33247.8|33244.2|33211.3|33207.7|144
1646992200000|2022-03-11 09:50:00|33247.3|33243.7|33258.3|33254.7|33275.3|33271.7|33231.8|33228.2|264
1646992500000|2022-03-11 09:55:00|33259.3|33255.7|33253.8|33250.2|33263.3|33259.7|33249.8|33246.2|116
1646992800000|2022-03-11 10:00:00|33254.3|33250.7|33325.8|33322.2|33325.8|33322.2|33253.8|33250.2|429
1646993100000|2022-03-11 10:05:00|33325.3|33321.7|33303.8|33300.2|33342.3|33338.7|33298.8|33295.2|326
1646993400000|2022-03-11 10:10:00|33303.3|33299.7|33283.8|33280.2|33304.8|33301.2|33283.3|33279.7|140
1646993700000|2022-03-11 10:15:00|33283.3|33279.7|33285.8|33282.2|33298.8|33295.2|33278.3|33274.7|158
1646994000000|2022-03-11 10:20:00|33284.3|33280.7|33297.3|33293.7|33297.3|33293.7|33276.3|33272.7|105
1646994300000|2022-03-11 10:25:00|33297.8|33294.2|33327.3|33323.7|33334.3|33330.7|33296.8|33293.2|165
1646994600000|2022-03-11 10:30:00|33327.8|33324.2|33305.3|33301.7|33330.3|33326.7|33298.8|33295.2|172
1646994900000|2022-03-11 10:35:00|33305.8|33302.2|33281.8|33278.2|33307.8|33304.2|33278.3|33274.7|128
1646995200000|2022-03-11 10:40:00|33281.3|33277.7|33261.3|33257.7|33283.8|33280.2|33250.3|33246.7|204
1646995500000|2022-03-11 10:45:00|33260.8|33257.2|33283.3|33279.7|33283.8|33280.2|33255.3|33251.7|81
1646995800000|2022-03-11 10:50:00|33282.8|33279.2|33247.3|33243.7|33283.8|33280.2|33242.3|33238.7|121
1646996100000|2022-03-11 10:55:00|33246.8|33243.2|33275.8|33272.2|33293.3|33289.7|33243.8|33240.2|218
1646996400000|2022-03-11 11:00:00|33276.3|33272.7|33285.8|33282.2|33289.3|33285.7|33271.3|33267.7|117
1646996700000|2022-03-11 11:05:00|33285.3|33281.7|33279.8|33276.2|33295.3|33291.7|33265.8|33262.2|97
1646997000000|2022-03-11 11:10:00|33280.8|33277.2|33265.3|33261.7|33288.8|33285.2|33257.8|33254.2|86
1646997300000|2022-03-11 11:15:00|33265.8|33262.2|33259.3|33255.7|33278.3|33274.7|33253.8|33250.2|62
1646997600000|2022-03-11 11:20:00|33258.8|33255.2|33476.8|33473.2|33506.3|33502.7|33241.3|33237.7|1923
1646997900000|2022-03-11 11:25:00|33479.3|33475.7|33593.8|33590.2|33700.3|33696.7|33469.8|33466.2|3724
1646998200000|2022-03-11 11:30:00|33581.3|33577.7|33608.8|33605.2|33637.8|33634.2|33522.3|33518.7|1692
1646998500000|2022-03-11 11:35:00|33609.3|33605.7|33534.8|33531.2|33613.3|33609.7|33510.3|33506.7|869
1646998800000|2022-03-11 11:40:00|33534.3|33530.7|33562.3|33558.7|33617.3|33613.7|33531.3|33527.7|962
1646999100000|2022-03-11 11:45:00|33561.8|33558.2|33561.3|33557.7|33603.3|33599.7|33524.3|33520.7|790
1646999400000|2022-03-11 11:50:00|33560.8|33557.2|33518.3|33514.7|33562.3|33558.7|33477.8|33474.2|807
1646999700000|2022-03-11 11:55:00|33517.8|33514.2|33569.3|33565.7|33577.3|33573.7|33508.3|33504.7|473
1647000000000|2022-03-11 12:00:00|33568.8|33565.2|33573.3|33569.7|33574.8|33571.2|33528.8|33525.2|737
1647000300000|2022-03-11 12:05:00|33573.8|33570.2|33567.3|33563.7|33576.3|33572.7|33542.3|33538.7|320
1647000600000|2022-03-11 12:10:00|33566.8|33563.2|33560.3|33556.7|33596.8|33593.2|33552.3|33548.7|464
1647000900000|2022-03-11 12:15:00|33560.8|33557.2|33552.8|33549.2|33582.8|33579.2|33551.3|33547.7|267
1647001200000|2022-03-11 12:20:00|33552.3|33548.7|33558.8|33555.2|33577.8|33574.2|33550.3|33546.7|191
1647001500000|2022-03-11 12:25:00|33559.3|33555.7|33528.3|33524.7|33559.8|33556.2|33509.3|33505.7|309
1647001800000|2022-03-11 12:30:00|33527.8|33524.2|33556.8|33553.2|33560.3|33556.7|33523.8|33520.2|279
1647002100000|2022-03-11 12:35:00|33556.3|33552.7|33571.8|33568.2|33572.8|33569.2|33531.3|33527.7|269
1647002400000|2022-03-11 12:40:00|33571.3|33567.7|33554.8|33551.2|33574.3|33570.7|33539.8|33536.2|184
1647002700000|2022-03-11 12:45:00|33555.3|33551.7|33524.3|33520.7|33555.8|33552.2|33510.3|33506.7|230
1647003000000|2022-03-11 12:50:00|33523.8|33520.2|33480.3|33476.7|33523.8|33520.2|33479.8|33476.2|287
1647003300000|2022-03-11 12:55:00|33480.8|33477.2|33475.3|33471.7|33489.8|33486.2|33441.3|33437.7|471
1647003600000|2022-03-11 13:00:00|33474.8|33471.2|33473.8|33470.2|33496.3|33492.7|33454.3|33450.7|436
1647003900000|2022-03-11 13:05:00|33474.3|33470.7|33485.3|33481.7|33492.8|33489.2|33458.3|33454.7|326
1647004200000|2022-03-11 13:10:00|33484.3|33480.7|33451.3|33447.7|33494.8|33491.2|33434.3|33430.7|473
1647004500000|2022-03-11 13:15:00|33450.8|33447.2|33429.3|33425.7|33464.8|33461.2|33419.8|33416.2|379
1647004800000|2022-03-11 13:20:00|33428.8|33425.2|33455.3|33451.7|33459.3|33455.7|33417.3|33413.7|356
1647005100000|2022-03-11 13:25:00|33455.8|33452.2|33484.8|33481.2|33485.3|33481.7|33446.3|33442.7|200
1647005400000|2022-03-11 13:30:00|33484.3|33480.7|33458.3|33454.7|33496.8|33493.2|33445.8|33442.2|393
1647005700000|2022-03-11 13:35:00|33457.8|33454.2|33469.3|33465.7|33477.3|33473.7|33442.8|33439.2|312
1647006000000|2022-03-11 13:40:00|33468.8|33465.2|33429.3|33425.7|33468.8|33465.2|33425.8|33422.2|458
1647006300000|2022-03-11 13:45:00|33429.8|33426.2|33415.8|33412.2|33449.3|33445.7|33409.3|33405.7|475
1647006600000|2022-03-11 13:50:00|33416.8|33413.2|33425.8|33422.2|33440.3|33436.7|33414.8|33411.2|224
1647006900000|2022-03-11 13:55:00|33425.3|33421.7|33397.8|33394.2|33428.8|33425.2|33391.8|33388.2|550
1647007200000|2022-03-11 14:00:00|33403.8|33400.2|33393.3|33389.7|33420.3|33416.7|33390.8|33387.2|379
1647007500000|2022-03-11 14:05:00|33392.8|33389.2|33373.3|33369.7|33398.8|33395.2|33365.8|33362.2|573
1647007800000|2022-03-11 14:10:00|33374.8|33371.2|33358.8|33355.2|33375.3|33371.7|33348.8|33345.2|345
1647008100000|2022-03-11 14:15:00|33359.3|33355.7|33385.8|33382.2|33392.3|33388.7|33359.3|33355.7|365
1647008400000|2022-03-11 14:20:00|33386.3|33382.7|33390.3|33386.7|33405.8|33402.2|33360.3|33356.7|638
1647008700000|2022-03-11 14:25:00|33390.8|33387.2|33346.8|33343.2|33393.3|33389.7|33342.8|33339.2|625
1647009000000|2022-03-11 14:30:00|33346.2|33343.8|33445.7|33443.3|33482.2|33479.8|33339.2|33336.8|3618
1647009300000|2022-03-11 14:35:00|33446.2|33443.8|33429.7|33427.3|33495.2|33492.8|33426.7|33424.3|2370
1647009600000|2022-03-11 14:40:00|33428.7|33426.3|33444.7|33442.3|33477.2|33474.8|33388.7|33386.3|3396
1647009900000|2022-03-11 14:45:00|33443.7|33441.3|33495.2|33492.8|33511.7|33509.3|33440.7|33438.3|2180
1647010200000|2022-03-11 14:50:00|33496.2|33493.8|33429.7|33427.3|33519.2|33516.8|33422.7|33420.3|2091
1647010500000|2022-03-11 14:55:00|33429.2|33426.8|33421.2|33418.8|33439.7|33437.3|33367.7|33365.3|1906
1647010800000|2022-03-11 15:00:00|33410.2|33407.8|33298.2|33295.8|33412.2|33409.8|33272.7|33270.3|3228
1647011100000|2022-03-11 15:05:00|33298.7|33296.3|33235.2|33232.8|33325.7|33323.3|33219.7|33217.3|2349
1647011400000|2022-03-11 15:10:00|33235.5|33233.1|33285|33282.6|33317.5|33315.1|33230.5|33228.1|1869
1647011700000|2022-03-11 15:15:00|33285.5|33283.1|33293|33290.6|33321|33318.6|33262|33259.6|1486
1647012000000|2022-03-11 15:20:00|33292.5|33290.1|33279.5|33277.1|33307|33304.6|33241|33238.6|1204
1647012300000|2022-03-11 15:25:00|33280|33277.6|33316|33313.6|33362|33359.6|33280|33277.6|2066
1647012600000|2022-03-11 15:30:00|33315|33312.6|33293.5|33291.1|33339|33336.6|33265.5|33263.1|1398
1647012900000|2022-03-11 15:35:00|33293|33290.6|33343.5|33341.1|33355|33352.6|33290.5|33288.1|1787
1647013200000|2022-03-11 15:40:00|33343|33340.6|33344.5|33342.1|33398|33395.6|33330.5|33328.1|1630
1647013500000|2022-03-11 15:45:00|33345|33342.6|33360.5|33358.1|33369.5|33367.1|33328|33325.6|821
1647013800000|2022-03-11 15:50:00|33360|33357.6|33400.5|33398.1|33419.5|33417.1|33358|33355.6|1371
1647014100000|2022-03-11 15:55:00|33400|33397.6|33431|33428.6|33438.5|33436.1|33380.5|33378.1|1089
1647014400000|2022-03-11 16:00:00|33431.5|33429.1|33397|33394.6|33437.5|33435.1|33393|33390.6|1406
1647014700000|2022-03-11 16:05:00|33397.5|33395.1|33362.5|33360.1|33403|33400.6|33357|33354.6|759
1647015000000|2022-03-11 16:10:00|33363|33360.6|33342|33339.6|33369|33366.6|33325.5|33323.1|749
1647015300000|2022-03-11 16:15:00|33343.5|33341.1|33359.5|33357.1|33374.5|33372.1|33328|33325.6|899
1647015600000|2022-03-11 16:20:00|33360.5|33358.1|33366.5|33364.1|33394.5|33392.1|33343.5|33341.1|1035
1647015900000|2022-03-11 16:25:00|33367|33364.6|33344.5|33342.1|33371.5|33369.1|33332|33329.6|704
1647016200000|2022-03-11 16:30:00|33343.5|33341.1|33269.5|33267.1|33347.5|33345.1|33259|33256.6|1216
1647016500000|2022-03-11 16:35:00|33267.5|33265.1|33314|33311.6|33318.5|33316.1|33258.5|33256.1|979
1647016800000|2022-03-11 16:40:00|33313.5|33311.1|33296.5|33294.1|33326.5|33324.1|33239.5|33237.1|2612
1647017100000|2022-03-11 16:45:00|33296|33293.6|33292.5|33290.1|33325.5|33323.1|33261|33258.6|971
1647017400000|2022-03-11 16:50:00|33292|33289.6|33275.5|33273.1|33292|33289.6|33244.5|33242.1|1550
1647017700000|2022-03-11 16:55:00|33275|33272.6|33257|33254.6|33290.5|33288.1|33239|33236.6|803
1647018000000|2022-03-11 17:00:00|33258|33255.6|33248.5|33246.1|33258|33255.6|33199|33196.6|1159
1647018300000|2022-03-11 17:05:00|33245.5|33243.1|33195|33192.6|33269.5|33267.1|33186.5|33184.1|1287
1647018600000|2022-03-11 17:10:00|33194.5|33192.1|33199.5|33197.1|33237.5|33235.1|33188|33185.6|952
1647018900000|2022-03-11 17:15:00|33200|33197.6|33264|33261.6|33264.5|33262.1|33198|33195.6|729
1647019200000|2022-03-11 17:20:00|33263.5|33261.1|33238|33235.6|33279|33276.6|33226.5|33224.1|620
1647019500000|2022-03-11 17:25:00|33238.5|33236.1|33176|33173.6|33243.5|33241.1|33173.5|33171.1|607
1647019800000|2022-03-11 17:30:00|33176.5|33174.1|33194|33191.6|33207|33204.6|33171|33168.6|556
1647020100000|2022-03-11 17:35:00|33193.5|33191.1|33160|33157.6|33194.5|33192.1|33151.5|33149.1|878
1647020400000|2022-03-11 17:40:00|33160.5|33158.1|33210.5|33208.1|33210.5|33208.1|33157.5|33155.1|859
1647020700000|2022-03-11 17:45:00|33209.5|33207.1|33202|33199.6|33225.5|33223.1|33199.5|33197.1|562
1647021000000|2022-03-11 17:50:00|33201.5|33199.1|33229.5|33227.1|33236|33233.6|33198|33195.6|436
1647021300000|2022-03-11 17:55:00|33229|33226.6|33232.5|33230.1|33261.5|33259.1|33226|33223.6|944
1647021600000|2022-03-11 18:00:00|33234.5|33232.1|33250|33247.6|33261.5|33259.1|33213|33210.6|671
1647021900000|2022-03-11 18:05:00|33250.5|33248.1|33239|33236.6|33279.5|33277.1|33231|33228.6|643
1647022200000|2022-03-11 18:10:00|33238.5|33236.1|33226.5|33224.1|33250|33247.6|33220|33217.6|723
1647022500000|2022-03-11 18:15:00|33227|33224.6|33274.5|33272.1|33274.5|33272.1|33224.5|33222.1|614
1647022800000|2022-03-11 18:20:00|33274|33271.6|33284.5|33282.1|33287.5|33285.1|33260.5|33258.1|973
1647023100000|2022-03-11 18:25:00|33284|33281.6|33277|33274.6|33296|33293.6|33267|33264.6|1033
1647023400000|2022-03-11 18:30:00|33276.5|33274.1|33263|33260.6|33293|33290.6|33258|33255.6|495
1647023700000|2022-03-11 18:35:00|33262.5|33260.1|33249|33246.6|33284.5|33282.1|33247.5|33245.1|365
1647024000000|2022-03-11 18:40:00|33249.5|33247.1|33271.5|33269.1|33272.5|33270.1|33243.5|33241.1|290
1647024300000|2022-03-11 18:45:00|33271|33268.6|33304|33301.6|33305.5|33303.1|33269|33266.6|351
1647024600000|2022-03-11 18:50:00|33304.5|33302.1|33216|33213.6|33315.5|33313.1|33215.5|33213.1|1228
1647024900000|2022-03-11 18:55:00|33215.5|33213.1|33185.5|33183.1|33237|33234.6|33182.5|33180.1|535
1647025200000|2022-03-11 19:00:00|33186|33183.6|33214|33211.6|33216|33213.6|33159.5|33157.1|795
1647025500000|2022-03-11 19:05:00|33214.5|33212.1|33204.5|33202.1|33224.5|33222.1|33200|33197.6|453
1647025800000|2022-03-11 19:10:00|33205|33202.6|33206|33203.6|33217|33214.6|33182.5|33180.1|418
1647026100000|2022-03-11 19:15:00|33206.5|33204.1|33184.5|33182.1|33228.5|33226.1|33181|33178.6|427
1647026400000|2022-03-11 19:20:00|33184|33181.6|33198.5|33196.1|33205.5|33203.1|33169.5|33167.1|459
1647026700000|2022-03-11 19:25:00|33198|33195.6|33248.5|33246.1|33258.5|33256.1|33191.5|33189.1|645
1647027000000|2022-03-11 19:30:00|33248|33245.6|33225.5|33223.1|33254|33251.6|33218.5|33216.1|527
1647027300000|2022-03-11 19:35:00|33225|33222.6|33222.5|33220.1|33231.5|33229.1|33207.5|33205.1|401
1647027600000|2022-03-11 19:40:00|33222|33219.6|33170.5|33168.1|33225.5|33223.1|33166.5|33164.1|649
1647027900000|2022-03-11 19:45:00|33171|33168.6|33172|33169.6|33176.5|33174.1|33140.5|33138.1|572
1647028200000|2022-03-11 19:50:00|33171.5|33169.1|33125|33122.6|33171.5|33169.1|33089|33086.6|1140
1647028500000|2022-03-11 19:55:00|33128.5|33126.1|33132|33129.6|33144|33141.6|33112.5|33110.1|731
1647028800000|2022-03-11 20:00:00|33134|33131.6|33112|33109.6|33134|33131.6|33103|33100.6|425
1647029100000|2022-03-11 20:05:00|33110.5|33108.1|33092.5|33090.1|33126|33123.6|33086.5|33084.1|894
1647029400000|2022-03-11 20:10:00|33092|33089.6|33085|33082.6|33116|33113.6|33078.5|33076.1|418
1647029700000|2022-03-11 20:15:00|33084.5|33082.1|33123|33120.6|33132|33129.6|33083.5|33081.1|476
1647030000000|2022-03-11 20:20:00|33121.9|33119.5|33110.4|33108|33144.4|33142|33108.9|33106.5|450
1647030300000|2022-03-11 20:25:00|33106.9|33104.5|33084.9|33082.5|33119.4|33117|33080.4|33078|460
1647030600000|2022-03-11 20:30:00|33084.4|33082|33020.4|33018|33084.4|33082|33017.9|33015.5|1222
1647030900000|2022-03-11 20:35:00|33020.9|33018.5|33037.9|33035.5|33073.4|33071|33018.4|33016|818
1647031200000|2022-03-11 20:40:00|33037.4|33035|33022.4|33020|33059.9|33057.5|33010.9|33008.5|1017
1647031500000|2022-03-11 20:45:00|33021.9|33019.5|33003.9|33001.5|33034.4|33032|32992.4|32990|1270
1647031800000|2022-03-11 20:50:00|32999.4|32997|32975.4|32973|33033.9|33031.5|32964.4|32962|1581
1647032100000|2022-03-11 20:55:00|32975.9|32973.5|32948.9|32946.5|33020.4|33018|32914.4|32912|2448
1647032400000|2022-03-11 21:00:00|32941.4|32939|32970.6|32965.8|32971.6|32966.8|32928.1|32923.3|1230
1647032700000|2022-03-11 21:05:00|32970.1|32965.3|32968.6|32963.8|32978.6|32973.8|32958.1|32953.3|669
1647033000000|2022-03-11 21:10:00|32969.1|32964.3|32972.6|32967.8|32977.1|32972.3|32959.1|32954.3|210
1647033300000|2022-03-11 21:15:00|32972.1|32967.3|32965.1|32960.3|32972.1|32967.3|32959.1|32954.3|35
1647033600000|2022-03-11 21:20:00|32966.1|32961.3|32974.1|32969.3|32980.1|32975.3|32960.1|32955.3|131
1647033900000|2022-03-11 21:25:00|32973.1|32968.3|32973.6|32968.8|32977.1|32972.3|32965.6|32960.8|57
1647034200000|2022-03-11 21:30:00|32974.1|32969.3|32969.6|32964.8|32977.6|32972.8|32961.6|32956.8|98
1647034500000|2022-03-11 21:35:00|32970.1|32965.3|32966.6|32961.8|32980.6|32975.8|32966.6|32961.8|73
1647034800000|2022-03-11 21:40:00|32966.1|32961.3|32966.6|32961.8|32974.1|32969.3|32958.6|32953.8|90
1647035100000|2022-03-11 21:45:00|32969.6|32964.8|32978.1|32973.3|32978.6|32973.8|32955.6|32950.8|48
1647035400000|2022-03-11 21:50:00|32976.6|32971.8|32969.6|32964.8|32979.1|32974.3|32956.1|32951.3|84
1647035700000|2022-03-11 21:55:00|32968.1|32963.3|32964.9|32955.1|32969.1|32964.3|32953.6|32948.8|136
1647208800000|2022-03-13 22:00:00|33067.1|33062.3|33101.1|33096.3|33104.1|33099.3|33001.6|32996.8|283
1647209100000|2022-03-13 22:05:00|33102.1|33097.3|33083.1|33078.3|33103.1|33098.3|33072.6|33067.8|289
1647209400000|2022-03-13 22:10:00|33083.6|33078.8|33091.1|33086.3|33102.6|33097.8|33076.6|33071.8|108
1647209700000|2022-03-13 22:15:00|33090.6|33085.8|33065.6|33060.8|33096.1|33091.3|33061.1|33056.3|178
1647210000000|2022-03-13 22:20:00|33065.1|33060.3|33064.1|33059.3|33088.1|33083.3|33059.1|33054.3|114
1647210300000|2022-03-13 22:25:00|33064.6|33059.8|33074.1|33069.3|33079.6|33074.8|33043.6|33038.8|150
1647210600000|2022-03-13 22:30:00|33072.6|33067.8|33091.1|33086.3|33093.1|33088.3|33062.6|33057.8|110
1647210900000|2022-03-13 22:35:00|33088.1|33083.3|33075.6|33070.8|33104.6|33099.8|33073.1|33068.3|210
1647211200000|2022-03-13 22:40:00|33076.1|33071.3|33095.6|33090.8|33104.6|33099.8|33074.6|33069.8|156
1647211500000|2022-03-13 22:45:00|33094.6|33089.8|33062.1|33057.3|33101.6|33096.8|33059.6|33054.8|118
1647211800000|2022-03-13 22:50:00|33061.6|33056.8|33077.1|33072.3|33094.6|33089.8|33058.6|33053.8|119
1647212100000|2022-03-13 22:55:00|33080.1|33075.3|33122.1|33117.3|33123.6|33118.8|33079.1|33074.3|346
1647212400000|2022-03-13 23:00:00|33121.1|33116.3|33121.6|33116.8|33134.1|33129.3|33116.1|33111.3|333
1647212700000|2022-03-13 23:05:00|33122.1|33117.3|33115.6|33110.8|33128.1|33123.3|33108.6|33103.8|131
1647213000000|2022-03-13 23:10:00|33116.1|33111.3|33119.1|33114.3|33130.1|33125.3|33102.6|33097.8|142
1647213300000|2022-03-13 23:15:00|33119.6|33114.8|33108.6|33103.8|33137.6|33132.8|33107.1|33102.3|175
1647213600000|2022-03-13 23:20:00|33108.1|33103.3|33133.1|33128.3|33136.1|33131.3|33101.1|33096.3|139
1647213900000|2022-03-13 23:25:00|33132.6|33127.8|33175.1|33170.3|33188.1|33183.3|33132.6|33127.8|253
1647214200000|2022-03-13 23:30:00|33174.6|33169.8|33164.1|33159.3|33182.1|33177.3|33162.1|33157.3|115
1647214500000|2022-03-13 23:35:00|33162.6|33157.8|33164.6|33159.8|33164.6|33159.8|33146.6|33141.8|83
1647214800000|2022-03-13 23:40:00|33164.1|33159.3|33152.1|33147.3|33164.6|33159.8|33150.1|33145.3|46
1647215100000|2022-03-13 23:45:00|33152.6|33147.8|33186.1|33181.3|33196.6|33191.8|33152.6|33147.8|198
1647215400000|2022-03-13 23:50:00|33186.6|33181.8|33187.1|33182.3|33200.6|33195.8|33183.1|33178.3|129
1647215700000|2022-03-13 23:55:00|33186.6|33181.8|33171.1|33166.3|33191.6|33186.8|33168.1|33163.3|171
1647216000000|2022-03-14 00:00:00|33170.6|33165.8|33178.1|33173.3|33183.1|33178.3|33156.1|33151.3|214
1647216300000|2022-03-14 00:05:00|33178.6|33173.8|33166.1|33161.3|33194.1|33189.3|33161.1|33156.3|225
1647216600000|2022-03-14 00:10:00|33165.6|33160.8|33180.6|33175.8|33187.1|33182.3|33157.1|33152.3|150
1647216900000|2022-03-14 00:15:00|33181.1|33176.3|33203.1|33198.3|33205.1|33200.3|33181.1|33176.3|671
1647217200000|2022-03-14 00:20:00|33201.1|33196.3|33186.1|33181.3|33204.6|33199.8|33184.6|33179.8|278
1647217500000|2022-03-14 00:25:00|33186.6|33181.8|33172.6|33167.8|33188.1|33183.3|33172.6|33167.8|199
1647217800000|2022-03-14 00:30:00|33172.1|33167.3|33167.6|33162.8|33181.6|33176.8|33161.6|33156.8|240
1647218100000|2022-03-14 00:35:00|33167.1|33162.3|33124.6|33119.8|33167.1|33162.3|33115.1|33110.3|428
1647218400000|2022-03-14 00:40:00|33124.1|33119.3|33116.1|33111.3|33132.1|33127.3|33103.6|33098.8|332
1647218700000|2022-03-14 00:45:00|33115.6|33110.8|33140.6|33135.8|33142.1|33137.3|33107.6|33102.8|280
1647219000000|2022-03-14 00:50:00|33140.1|33135.3|33136.1|33131.3|33145.1|33140.3|33119.6|33114.8|177
1647219300000|2022-03-14 00:55:00|33133.6|33128.8|33136.1|33131.3|33155.6|33150.8|33122.6|33117.8|206
1647219600000|2022-03-14 01:00:00|33137.1|33132.3|33139.1|33134.3|33152.6|33147.8|33125.6|33120.8|212
1647219900000|2022-03-14 01:05:00|33139.6|33134.8|33141.1|33136.3|33142.6|33137.8|33125.1|33120.3|135
1647220200000|2022-03-14 01:10:00|33141.6|33136.8|33129.1|33124.3|33152.1|33147.3|33122.6|33117.8|180
1647220500000|2022-03-14 01:15:00|33128.6|33123.8|33161.6|33156.8|33172.6|33167.8|33126.6|33121.8|414
1647220800000|2022-03-14 01:20:00|33163.1|33158.3|33153.6|33148.8|33168.1|33163.3|33142.6|33137.8|189
1647221100000|2022-03-14 01:25:00|33155.1|33150.3|33158.1|33153.3|33159.6|33154.8|33146.1|33141.3|83
1647221400000|2022-03-14 01:30:00|33158.6|33153.8|33119.6|33114.8|33161.6|33156.8|33116.1|33111.3|266
1647221700000|2022-03-14 01:35:00|33120.1|33115.3|33139.1|33134.3|33150.1|33145.3|33117.1|33112.3|221
1647222000000|2022-03-14 01:40:00|33140.1|33135.3|33149.6|33144.8|33156.1|33151.3|33136.6|33131.8|113
1647222300000|2022-03-14 01:45:00|33149.1|33144.3|33116.1|33111.3|33152.1|33147.3|33115.6|33110.8|183
1647222600000|2022-03-14 01:50:00|33115.6|33110.8|33126.1|33121.3|33140.6|33135.8|33114.6|33109.8|148
1647222900000|2022-03-14 01:55:00|33126.6|33121.8|33132.1|33127.3|33139.1|33134.3|33114.1|33109.3|151
1647223200000|2022-03-14 02:00:00|33132.6|33127.8|33085.6|33080.8|33134.6|33129.8|33079.6|33074.8|362
1647223500000|2022-03-14 02:05:00|33085.1|33080.3|33087.6|33082.8|33104.1|33099.3|33083.1|33078.3|166
1647223800000|2022-03-14 02:10:00|33087.1|33082.3|33086.6|33081.8|33112.6|33107.8|33083.1|33078.3|140
1647224100000|2022-03-14 02:15:00|33086.1|33081.3|33075.6|33070.8|33091.1|33086.3|33071.1|33066.3|133
1647224400000|2022-03-14 02:20:00|33076.1|33071.3|33059.1|33054.3|33082.1|33077.3|33052.6|33047.8|237
1647224700000|2022-03-14 02:25:00|33058.6|33053.8|33063.6|33058.8|33065.6|33060.8|33051.1|33046.3|77
1647225000000|2022-03-14 02:30:00|33064.1|33059.3|33054.6|33049.8|33072.1|33067.3|33047.1|33042.3|257
1647225300000|2022-03-14 02:35:00|33054.1|33049.3|33064.6|33059.8|33066.1|33061.3|33041.1|33036.3|98
1647225600000|2022-03-14 02:40:00|33065.6|33060.8|33067.1|33062.3|33068.6|33063.8|33059.6|33054.8|24
1647225900000|2022-03-14 02:45:00|33066.6|33061.8|33069.6|33064.8|33071.1|33066.3|33049.1|33044.3|57
1647226200000|2022-03-14 02:50:00|33069.1|33064.3|33083.6|33078.8|33090.6|33085.8|33068.6|33063.8|85
1647226500000|2022-03-14 02:55:00|33082.6|33077.8|33083.1|33078.3|33094.1|33089.3|33075.6|33070.8|57
1647226800000|2022-03-14 03:00:00|33082.6|33077.8|33089.6|33084.8|33095.6|33090.8|33082.6|33077.8|37
1647227100000|2022-03-14 03:05:00|33090.1|33085.3|33062.6|33057.8|33090.1|33085.3|33060.6|33055.8|60
1647227400000|2022-03-14 03:10:00|33063.1|33058.3|33072.6|33067.8|33075.6|33070.8|33053.1|33048.3|71
1647227700000|2022-03-14 03:15:00|33072.1|33067.3|33090.1|33085.3|33092.6|33087.8|33067.6|33062.8|85
1647228000000|2022-03-14 03:20:00|33091.1|33086.3|33124.1|33119.3|33129.1|33124.3|33091.1|33086.3|202
1647228300000|2022-03-14 03:25:00|33124.6|33119.8|33123.1|33118.3|33129.1|33124.3|33116.6|33111.8|40
1647228600000|2022-03-14 03:30:00|33122.6|33117.8|33109.6|33104.8|33124.6|33119.8|33102.1|33097.3|107
1647228900000|2022-03-14 03:35:00|33110.6|33105.8|33098.1|33093.3|33117.1|33112.3|33096.1|33091.3|41
1647229200000|2022-03-14 03:40:00|33099.1|33094.3|33099.1|33094.3|33101.6|33096.8|33082.1|33077.3|73
1647229500000|2022-03-14 03:45:00|33098.6|33093.8|33086.6|33081.8|33109.1|33104.3|33083.6|33078.8|41
1647229800000|2022-03-14 03:50:00|33085.6|33080.8|33111.1|33106.3|33113.6|33108.8|33085.6|33080.8|37
1647230100000|2022-03-14 03:55:00|33110.6|33105.8|33110.1|33105.3|33116.6|33111.8|33106.6|33101.8|22
1647230400000|2022-03-14 04:00:00|33110.6|33105.8|33118.1|33113.3|33124.1|33119.3|33108.6|33103.8|49
1647230700000|2022-03-14 04:05:00|33118.6|33113.8|33116.6|33111.8|33121.1|33116.3|33114.6|33109.8|23
1647231000000|2022-03-14 04:10:00|33116.1|33111.3|33115.1|33110.3|33119.1|33114.3|33108.6|33103.8|14
1647231300000|2022-03-14 04:15:00|33114.6|33109.8|33121.6|33116.8|33123.1|33118.3|33114.6|33109.8|21
1647231600000|2022-03-14 04:20:00|33122.1|33117.3|33135.1|33130.3|33135.6|33130.8|33114.1|33109.3|63
1647231900000|2022-03-14 04:25:00|33134.6|33129.8|33122.1|33117.3|33141.1|33136.3|33118.1|33113.3|40
1647232200000|2022-03-14 04:30:00|33122.6|33117.8|33118.1|33113.3|33123.6|33118.8|33111.6|33106.8|94
1647232500000|2022-03-14 04:35:00|33118.6|33113.8|33117.6|33112.8|33119.6|33114.8|33112.6|33107.8|34
1647232800000|2022-03-14 04:40:00|33117.1|33112.3|33115.6|33110.8|33118.6|33113.8|33114.6|33109.8|14
1647233100000|2022-03-14 04:45:00|33116.1|33111.3|33107.6|33102.8|33127.6|33122.8|33107.1|33102.3|95
1647233400000|2022-03-14 04:50:00|33108.1|33103.3|33113.6|33108.8|33116.1|33111.3|33106.6|33101.8|5
1647233700000|2022-03-14 04:55:00|33114.1|33109.3|33127.1|33122.3|33143.6|33138.8|33114.1|33109.3|51
1647234000000|2022-03-14 05:00:00|33127.6|33122.8|33124.1|33119.3|33142.1|33137.3|33114.6|33109.8|172
1647234300000|2022-03-14 05:05:00|33124.6|33119.8|33187.1|33182.3|33193.6|33188.8|33119.1|33114.3|219
1647234600000|2022-03-14 05:10:00|33186.6|33181.8|33181.6|33176.8|33187.6|33182.8|33166.1|33161.3|106
1647234900000|2022-03-14 05:15:00|33182.1|33177.3|33172.1|33167.3|33187.6|33182.8|33168.1|33163.3|79
1647235200000|2022-03-14 05:20:00|33172.6|33167.8|33165.1|33160.3|33181.6|33176.8|33164.1|33159.3|51
1647235500000|2022-03-14 05:25:00|33165.6|33160.8|33169.6|33164.8|33172.6|33167.8|33156.6|33151.8|20
1647235800000|2022-03-14 05:30:00|33170.1|33165.3|33151.1|33146.3|33172.1|33167.3|33146.1|33141.3|38
1647236100000|2022-03-14 05:35:00|33150.6|33145.8|33154.6|33149.8|33158.6|33153.8|33148.6|33143.8|16
1647236400000|2022-03-14 05:40:00|33155.1|33150.3|33154.6|33149.8|33156.6|33151.8|33149.1|33144.3|43
1647236700000|2022-03-14 05:45:00|33155.6|33150.8|33159.6|33154.8|33160.6|33155.8|33151.1|33146.3|38
1647237000000|2022-03-14 05:50:00|33160.1|33155.3|33162.1|33157.3|33166.1|33161.3|33152.1|33147.3|58
1647237300000|2022-03-14 05:55:00|33162.6|33157.8|33145.6|33140.8|33174.1|33169.3|33144.6|33139.8|96
1647237600000|2022-03-14 06:00:00|33145|33141.4|33119.5|33115.9|33152.5|33148.9|33108.5|33104.9|279
1647237900000|2022-03-14 06:05:00|33119|33115.4|33119|33115.4|33126|33122.4|33109.5|33105.9|99
1647238200000|2022-03-14 06:10:00|33118.5|33114.9|33119|33115.4|33129|33125.4|33117|33113.4|64
1647238500000|2022-03-14 06:15:00|33118.5|33114.9|33173|33169.4|33177.5|33173.9|33110.5|33106.9|312
1647238800000|2022-03-14 06:20:00|33173.5|33169.9|33240|33236.4|33240.5|33236.9|33140.5|33136.9|429
1647239100000|2022-03-14 06:25:00|33240.5|33236.9|33225.5|33221.9|33259|33255.4|33221|33217.4|316
1647239400000|2022-03-14 06:30:00|33226.5|33222.9|33183|33179.4|33231|33227.4|33183|33179.4|209
1647239700000|2022-03-14 06:35:00|33183.5|33179.9|33228|33224.4|33230|33226.4|33182.5|33178.9|213
1647240000000|2022-03-14 06:40:00|33227.5|33223.9|33208|33204.4|33234.5|33230.9|33203.5|33199.9|100
1647240300000|2022-03-14 06:45:00|33207.5|33203.9|33216|33212.4|33225.5|33221.9|33203.5|33199.9|261
1647240600000|2022-03-14 06:50:00|33216.5|33212.9|33191.5|33187.9|33217|33213.4|33174|33170.4|268
1647240900000|2022-03-14 06:55:00|33191|33187.4|33210.5|33206.9|33213.5|33209.9|33179|33175.4|185
1647241200000|2022-03-14 07:00:00|33208.5|33204.9|33208|33204.4|33222.5|33218.9|33178|33174.4|369
1647241500000|2022-03-14 07:05:00|33208.5|33204.9|33209|33205.4|33222|33218.4|33169|33165.4|381
1647241800000|2022-03-14 07:10:00|33209.5|33205.9|33206.5|33202.9|33218.5|33214.9|33182|33178.4|239
1647242100000|2022-03-14 07:15:00|33206|33202.4|33219|33215.4|33221|33217.4|33188.5|33184.9|505
1647242400000|2022-03-14 07:20:00|33218.5|33214.9|33255.5|33251.9|33257|33253.4|33216|33212.4|593
1647242700000|2022-03-14 07:25:00|33256|33252.4|33212.5|33208.9|33265.5|33261.9|33202.5|33198.9|696
1647243000000|2022-03-14 07:30:00|33211.5|33207.9|33210.5|33206.9|33219.5|33215.9|33190|33186.4|551
1647243300000|2022-03-14 07:35:00|33210|33206.4|33206|33202.4|33239.5|33235.9|33203.5|33199.9|421
1647243600000|2022-03-14 07:40:00|33206.5|33202.9|33198.5|33194.9|33212.5|33208.9|33187.5|33183.9|334
1647243900000|2022-03-14 07:45:00|33198|33194.4|33161|33157.4|33206.5|33202.9|33158.5|33154.9|323
1647244200000|2022-03-14 07:50:00|33160.5|33156.9|33169|33165.4|33177|33173.4|33150.5|33146.9|371
1647244500000|2022-03-14 07:55:00|33169.5|33165.9|33178.5|33174.9|33179|33175.4|33152.5|33148.9|405
1647244800000|2022-03-14 08:00:00|33180|33176.4|33142.5|33138.9|33185.5|33181.9|33137|33133.4|1729
1647245100000|2022-03-14 08:05:00|33143|33139.4|33237.5|33233.9|33250|33246.4|33134.5|33130.9|1607
1647245400000|2022-03-14 08:10:00|33237|33233.4|33217.5|33213.9|33267.5|33263.9|33211|33207.4|1201
1647245700000|2022-03-14 08:15:00|33215.5|33211.9|33189.5|33185.9|33224|33220.4|33182.5|33178.9|614
1647246000000|2022-03-14 08:20:00|33190|33186.4|33206.5|33202.9|33220|33216.4|33182|33178.4|352
1647246300000|2022-03-14 08:25:00|33206|33202.4|33157.5|33153.9|33209.5|33205.9|33145.5|33141.9|369
1647246600000|2022-03-14 08:30:00|33158|33154.4|33146.5|33142.9|33158|33154.4|33123.5|33119.9|340
1647246900000|2022-03-14 08:35:00|33147|33143.4|33145.5|33141.9|33168|33164.4|33142.5|33138.9|332
1647247200000|2022-03-14 08:40:00|33146|33142.4|33147.5|33143.9|33162.5|33158.9|33136.5|33132.9|120
1647247500000|2022-03-14 08:45:00|33147|33143.4|33184.5|33180.9|33185.5|33181.9|33145.5|33141.9|167
1647247800000|2022-03-14 08:50:00|33185|33181.4|33149.5|33145.9|33215|33211.4|33134|33130.4|401
1647248100000|2022-03-14 08:55:00|33149|33145.4|33176.5|33172.9|33188.5|33184.9|33142.5|33138.9|165
1647248400000|2022-03-14 09:00:00|33176|33172.4|33224.5|33220.9|33230|33226.4|33170.5|33166.9|306
1647248700000|2022-03-14 09:05:00|33225|33221.4|33232.5|33228.9|33236|33232.4|33212.5|33208.9|328
1647249000000|2022-03-14 09:10:00|33233|33229.4|33225.5|33221.9|33263.5|33259.9|33218.5|33214.9|417
1647249300000|2022-03-14 09:15:00|33226.5|33222.9|33225.5|33221.9|33240.5|33236.9|33211|33207.4|255
1647249600000|2022-03-14 09:20:00|33225|33221.4|33203.5|33199.9|33249.5|33245.9|33202.5|33198.9|406
1647249900000|2022-03-14 09:25:00|33204|33200.4|33186|33182.4|33212|33208.4|33164|33160.4|468
1647250200000|2022-03-14 09:30:00|33185.5|33181.9|33211.5|33207.9|33215|33211.4|33178.5|33174.9|258
1647250500000|2022-03-14 09:35:00|33211|33207.4|33244.5|33240.9|33246|33242.4|33189.5|33185.9|337
1647250800000|2022-03-14 09:40:00|33244|33240.4|33265|33261.4|33305.5|33301.9|33235.5|33231.9|1133
1647251100000|2022-03-14 09:45:00|33263|33259.4|33285.5|33281.9|33299.5|33295.9|33250.5|33246.9|467
1647251400000|2022-03-14 09:50:00|33284.5|33280.9|33312.5|33308.9|33321.5|33317.9|33274|33270.4|675
1647251700000|2022-03-14 09:55:00|33313.5|33309.9|33326|33322.4|33351|33347.4|33310.5|33306.9|885
1647252000000|2022-03-14 10:00:00|33326.5|33322.9|33316.5|33312.9|33335|33331.4|33305.5|33301.9|583
1647252300000|2022-03-14 10:05:00|33317|33313.4|33285|33281.4|33323|33319.4|33281.5|33277.9|416
1647252600000|2022-03-14 10:10:00|33285.5|33281.9|33277.5|33273.9|33288|33284.4|33243.5|33239.9|492
1647252900000|2022-03-14 10:15:00|33278|33274.4|33281.5|33277.9|33293|33289.4|33270.5|33266.9|191
1647253200000|2022-03-14 10:20:00|33282|33278.4|33278.5|33274.9|33285.5|33281.9|33259.5|33255.9|339
1647253500000|2022-03-14 10:25:00|33279|33275.4|33279.5|33275.9|33289.5|33285.9|33262.5|33258.9|444
1647253800000|2022-03-14 10:30:00|33280|33276.4|33305.5|33301.9|33320|33316.4|33277.5|33273.9|392
1647254100000|2022-03-14 10:35:00|33306.5|33302.9|33277|33273.4|33307|33303.4|33271.5|33267.9|220
1647254400000|2022-03-14 10:40:00|33277.5|33273.9|33248|33244.4|33278|33274.4|33239.5|33235.9|247
1647254700000|2022-03-14 10:45:00|33248.5|33244.9|33261.5|33257.9|33271|33267.4|33245.5|33241.9|305
1647255000000|2022-03-14 10:50:00|33261|33257.4|33283|33279.4|33286|33282.4|33248|33244.4|158
1647255300000|2022-03-14 10:55:00|33282.5|33278.9|33312|33308.4|33312.5|33308.9|33275.5|33271.9|214
1647255600000|2022-03-14 11:00:00|33312.5|33308.9|33266.5|33262.9|33312.5|33308.9|33266.5|33262.9|476
1647255900000|2022-03-14 11:05:00|33267|33263.4|33236|33232.4|33282|33278.4|33235|33231.4|265
1647256200000|2022-03-14 11:10:00|33237.5|33233.9|33261|33257.4|33271.5|33267.9|33231.5|33227.9|320
1647256500000|2022-03-14 11:15:00|33261.5|33257.9|33270|33266.4|33279.5|33275.9|33245.5|33241.9|262
1647256800000|2022-03-14 11:20:00|33270.5|33266.9|33263.5|33259.9|33281.5|33277.9|33255|33251.4|158
1647257100000|2022-03-14 11:25:00|33263|33259.4|33206.5|33202.9|33264|33260.4|33187|33183.4|1135
1647257400000|2022-03-14 11:30:00|33206|33202.4|33176.5|33172.9|33215|33211.4|33171.5|33167.9|464
1647257700000|2022-03-14 11:35:00|33177|33173.4|33180.5|33176.9|33221|33217.4|33173|33169.4|438
1647258000000|2022-03-14 11:40:00|33181|33177.4|33173|33169.4|33213.5|33209.9|33168.5|33164.9|367
1647258300000|2022-03-14 11:45:00|33173.5|33169.9|33157.5|33153.9|33188|33184.4|33119.5|33115.9|679
1647258600000|2022-03-14 11:50:00|33158.5|33154.9|33132.5|33128.9|33171.5|33167.9|33130.5|33126.9|465
1647258900000|2022-03-14 11:55:00|33132|33128.4|33119|33115.4|33156.5|33152.9|33119|33115.4|685
1647259200000|2022-03-14 12:00:00|33114.5|33110.9|33156.5|33152.9|33161|33157.4|33104.5|33100.9|429
1647259500000|2022-03-14 12:05:00|33156|33152.4|33158.5|33154.9|33170|33166.4|33146.5|33142.9|229
1647259800000|2022-03-14 12:10:00|33157.5|33153.9|33148|33144.4|33159|33155.4|33137.5|33133.9|137
1647260100000|2022-03-14 12:15:00|33148.5|33144.9|33134.5|33130.9|33174.5|33170.9|33125.5|33121.9|398
1647260400000|2022-03-14 12:20:00|33135|33131.4|33085.5|33081.9|33140|33136.4|33081.5|33077.9|1288
1647260700000|2022-03-14 12:25:00|33086|33082.4|33087.5|33083.9|33111|33107.4|33080|33076.4|600
1647261000000|2022-03-14 12:30:00|33088|33084.4|33116.5|33112.9|33118.5|33114.9|33087|33083.4|453
1647261300000|2022-03-14 12:35:00|33116|33112.4|33112.5|33108.9|33116.5|33112.9|33086.5|33082.9|229
1647261600000|2022-03-14 12:40:00|33112|33108.4|33133|33129.4|33142.5|33138.9|33109.5|33105.9|335
1647261900000|2022-03-14 12:45:00|33132.5|33128.9|33110.5|33106.9|33143.5|33139.9|33108|33104.4|377
1647262200000|2022-03-14 12:50:00|33112.5|33108.9|33106|33102.4|33156|33152.4|33087.5|33083.9|740
1647262500000|2022-03-14 12:55:00|33105.5|33101.9|33173|33169.4|33181|33177.4|33089|33085.4|936
1647262800000|2022-03-14 13:00:00|33172.5|33168.9|33167|33163.4|33181.5|33177.9|33154.5|33150.9|734
1647263100000|2022-03-14 13:05:00|33168|33164.4|33150|33146.4|33171.5|33167.9|33143.5|33139.9|395
1647263400000|2022-03-14 13:10:00|33149|33145.4|33163|33159.4|33175.5|33171.9|33139|33135.4|320
1647263700000|2022-03-14 13:15:00|33163.5|33159.9|33171|33167.4|33194.5|33190.9|33155.5|33151.9|457
1647264000000|2022-03-14 13:20:00|33171.5|33167.9|33141.5|33137.9|33182|33178.4|33140|33136.4|329
1647264300000|2022-03-14 13:25:00|33141|33137.4|33105|33101.4|33146.5|33142.9|33103|33099.4|1412
1647264600000|2022-03-14 13:30:00|33104.4|33102|33083.4|33081|33196.9|33194.5|33081.9|33079.5|8404
1647264900000|2022-03-14 13:35:00|33082.9|33080.5|33018.9|33016.5|33105.9|33103.5|32999.9|32997.5|5076
1647265200000|2022-03-14 13:40:00|33018.4|33016|33126.9|33124.5|33135.9|33133.5|32971.9|32969.5|4093
1647265500000|2022-03-14 13:45:00|33124.4|33122|33082.4|33080|33140.9|33138.5|33066.9|33064.5|3401
1647265800000|2022-03-14 13:50:00|33082.9|33080.5|33115.4|33113|33137.9|33135.5|33081.4|33079|3618
1647266100000|2022-03-14 13:55:00|33114.9|33112.5|33166.9|33164.5|33176.4|33174|33092.4|33090|3503
1647266400000|2022-03-14 14:00:00|33166.4|33164|33141.9|33139.5|33212.9|33210.5|33115.9|33113.5|4515
1647266700000|2022-03-14 14:05:00|33148.4|33146|33202.9|33200.5|33206.9|33204.5|33108.4|33106|2830
1647267000000|2022-03-14 14:10:00|33203.4|33201|33241.9|33239.5|33258.4|33256|33183.9|33181.5|3039
1647267300000|2022-03-14 14:15:00|33242.4|33240|33242.4|33240|33256.4|33254|33224.4|33222|2895
1647267600000|2022-03-14 14:20:00|33241.9|33239.5|33271.9|33269.5|33272.4|33270|33229.9|33227.5|1935
1647267900000|2022-03-14 14:25:00|33271.4|33269|33261.4|33259|33298.9|33296.5|33243.4|33241|1874
1647268200000|2022-03-14 14:30:00|33262.9|33260.5|33255.9|33253.5|33277.9|33275.5|33234.9|33232.5|2476
1647268500000|2022-03-14 14:35:00|33256.4|33254|33289.9|33287.5|33305.4|33303|33255.9|33253.5|1825
1647268800000|2022-03-14 14:40:00|33289.4|33287|33296.9|33294.5|33317.9|33315.5|33273.4|33271|2009
1647269100000|2022-03-14 14:45:00|33292.9|33290.5|33317.9|33315.5|33346.9|33344.5|33286.4|33284|3520
1647269400000|2022-03-14 14:50:00|33318.4|33316|33361.9|33359.5|33378.9|33376.5|33300.4|33298|3207
1647269700000|2022-03-14 14:55:00|33362.9|33360.5|33391.9|33389.5|33397.9|33395.5|33336.4|33334|2438
1647270000000|2022-03-14 15:00:00|33392.9|33390.5|33370.9|33368.5|33406.4|33404|33352.9|33350.5|1788
1647270300000|2022-03-14 15:05:00|33371.9|33369.5|33353.9|33351.5|33388.9|33386.5|33344.9|33342.5|1930
1647270600000|2022-03-14 15:10:00|33354.4|33352|33328.5|33326.1|33361.9|33359.5|33321|33318.6|1001
1647270900000|2022-03-14 15:15:00|33329|33326.6|33331.5|33329.1|33349|33346.6|33321|33318.6|1023
1647271200000|2022-03-14 15:20:00|33332|33329.6|33305.5|33303.1|33332|33329.6|33290.5|33288.1|1167
1647271500000|2022-03-14 15:25:00|33306|33303.6|33293|33290.6|33314|33311.6|33287|33284.6|1005
1647271800000|2022-03-14 15:30:00|33294.5|33292.1|33289.5|33287.1|33299.5|33297.1|33276.5|33274.1|1072
1647272100000|2022-03-14 15:35:00|33289|33286.6|33264.5|33262.1|33289.5|33287.1|33243.5|33241.1|1481
1647272400000|2022-03-14 15:40:00|33264|33261.6|33201.5|33199.1|33265|33262.6|33182|33179.6|1522
1647272700000|2022-03-14 15:45:00|33202|33199.6|33161|33158.6|33205|33202.6|33156|33153.6|1302
1647273000000|2022-03-14 15:50:00|33160.5|33158.1|33203.5|33201.1|33210.5|33208.1|33150.5|33148.1|1321
1647273300000|2022-03-14 15:55:00|33201.5|33199.1|33199|33196.6|33206.5|33204.1|33175.5|33173.1|1086
1647273600000|2022-03-14 16:00:00|33198.5|33196.1|33132.5|33130.1|33198.5|33196.1|33127|33124.6|1916
1647273900000|2022-03-14 16:05:00|33133.5|33131.1|33110|33107.6|33173.5|33171.1|33104|33101.6|1595
1647274200000|2022-03-14 16:10:00|33109.5|33107.1|33090.5|33088.1|33125|33122.6|33075|33072.6|2279
1647274500000|2022-03-14 16:15:00|33086.5|33084.1|33136|33133.6|33139.5|33137.1|33086|33083.6|2580
1647274800000|2022-03-14 16:20:00|33136.5|33134.1|33147.5|33145.1|33151|33148.6|33106.5|33104.1|1464
1647275100000|2022-03-14 16:25:00|33147|33144.6|33163.5|33161.1|33163.5|33161.1|33130|33127.6|975
1647275400000|2022-03-14 16:30:00|33161.5|33159.1|33156|33153.6|33185.5|33183.1|33141.5|33139.1|1636
1647275700000|2022-03-14 16:35:00|33156.5|33154.1|33145|33142.6|33173.5|33171.1|33117.5|33115.1|1356
1647276000000|2022-03-14 16:40:00|33145.5|33143.1|33132|33129.6|33177.5|33175.1|33123.5|33121.1|918
1647276300000|2022-03-14 16:45:00|33131.5|33129.1|33097.5|33095.1|33137.5|33135.1|33078|33075.6|1523
1647276600000|2022-03-14 16:50:00|33097|33094.6|33038.5|33036.1|33110|33107.6|33037.5|33035.1|1606
1647276900000|2022-03-14 16:55:00|33038|33035.6|33037.5|33035.1|33075.5|33073.1|33033.5|33031.1|1283
1647277200000|2022-03-14 17:00:00|33038|33035.6|33000|32997.6|33049.5|33047.1|32998.5|32996.1|1444
1647277500000|2022-03-14 17:05:00|32999.5|32997.1|33002.5|33000.1|33046.5|33044.1|32998|32995.6|1341
1647277800000|2022-03-14 17:10:00|33002|32999.6|33022.5|33020.1|33027|33024.6|32997.5|32995.1|873
1647278100000|2022-03-14 17:15:00|33023|33020.6|33035.5|33033.1|33038.5|33036.1|33003.5|33001.1|843
1647278400000|2022-03-14 17:20:00|33036|33033.6|33032|33029.6|33041.5|33039.1|32994.5|32992.1|989
1647278700000|2022-03-14 17:25:00|33032.5|33030.1|33003.5|33001.1|33038.5|33036.1|32992.5|32990.1|729
1647279000000|2022-03-14 17:30:00|33004|33001.6|32977.5|32975.1|33015.5|33013.1|32928.5|32926.1|2480
1647279300000|2022-03-14 17:35:00|32978|32975.6|32895.5|32893.1|32978.5|32976.1|32881.5|32879.1|3520
1647279600000|2022-03-14 17:40:00|32895|32892.6|32891.2|32888.8|32908.5|32906.1|32864|32861.6|1673
1647279900000|2022-03-14 17:45:00|32890.7|32888.3|32844.2|32841.8|32918.2|32915.8|32835.2|32832.8|1422
1647280200000|2022-03-14 17:50:00|32843.7|32841.3|32879.2|32876.8|32896.2|32893.8|32843.2|32840.8|1444
1647280500000|2022-03-14 17:55:00|32878.7|32876.3|32864.2|32861.8|32913.2|32910.8|32858.7|32856.3|1131
1647280800000|2022-03-14 18:00:00|32864.7|32862.3|32866.2|32863.8|32873.2|32870.8|32849.7|32847.3|1385
1647281100000|2022-03-14 18:05:00|32865.7|32863.3|32882.7|32880.3|32907.7|32905.3|32862.2|32859.8|1319
1647281400000|2022-03-14 18:10:00|32882.2|32879.8|32889.2|32886.8|32895.7|32893.3|32863.2|32860.8|1009
1647281700000|2022-03-14 18:15:00|32888.7|32886.3|32846.2|32843.8|32891.2|32888.8|32840.2|32837.8|1637
1647282000000|2022-03-14 18:20:00|32846.7|32844.3|32831.2|32828.8|32869.2|32866.8|32815.7|32813.3|1283
1647282300000|2022-03-14 18:25:00|32831.7|32829.3|32824.2|32821.8|32847.2|32844.8|32816.7|32814.3|1139
1647282600000|2022-03-14 18:30:00|32823.7|32821.3|32866.2|32863.8|32868.2|32865.8|32820.2|32817.8|1438
1647282900000|2022-03-14 18:35:00|32866.7|32864.3|32891.7|32889.3|32906.2|32903.8|32864.2|32861.8|1064
1647283200000|2022-03-14 18:40:00|32892.2|32889.8|32881.2|32878.8|32898.7|32896.3|32864.7|32862.3|740
1647283500000|2022-03-14 18:45:00|32881.7|32879.3|32862.2|32859.8|32886.2|32883.8|32855.2|32852.8|610
1647283800000|2022-03-14 18:50:00|32862.7|32860.3|32923.2|32920.8|32925.2|32922.8|32848.2|32845.8|982
1647284100000|2022-03-14 18:55:00|32922.7|32920.3|32939.2|32936.8|32942.7|32940.3|32907.2|32904.8|1184
1647284400000|2022-03-14 19:00:00|32938.7|32936.3|32975.2|32972.8|32989.2|32986.8|32920.2|32917.8|2104
1647284700000|2022-03-14 19:05:00|32974.7|32972.3|32932.2|32929.8|32974.7|32972.3|32913.7|32911.3|1084
1647285000000|2022-03-14 19:10:00|32931.7|32929.3|32991.7|32989.3|33000.2|32997.8|32924.2|32921.8|1153
1647285300000|2022-03-14 19:15:00|32992.2|32989.8|32984.2|32981.8|33033.2|33030.8|32962.2|32959.8|3057
1647285600000|2022-03-14 19:20:00|32983.7|32981.3|33007.2|33004.8|33012.7|33010.3|32967.2|32964.8|932
1647285900000|2022-03-14 19:25:00|33006.7|33004.3|32965.2|32962.8|33008.2|33005.8|32956.2|32953.8|1000
1647286200000|2022-03-14 19:30:00|32964.7|32962.3|32905.2|32902.8|32967.7|32965.3|32882.7|32880.3|1671
1647286500000|2022-03-14 19:35:00|32904.2|32901.8|32926.7|32924.3|32939.2|32936.8|32884.2|32881.8|1239
1647286800000|2022-03-14 19:40:00|32927.2|32924.8|32954.7|32952.3|32956.2|32953.8|32903.2|32900.8|1863
1647287100000|2022-03-14 19:45:00|32955.2|32952.8|32937.7|32935.3|32989.7|32987.3|32923.2|32920.8|1997
1647287400000|2022-03-14 19:50:00|32939.7|32937.3|32914.2|32911.8|32953.2|32950.8|32884.7|32882.3|2405
1647287700000|2022-03-14 19:55:00|32917.7|32915.3|32950.2|32947.8|32975.2|32972.8|32917.7|32915.3|4755
1647288000000|2022-03-14 20:00:00|32949.2|32946.8|32978.9|32974.1|33005.9|33001.1|32937.4|32932.6|1517
1647288300000|2022-03-14 20:05:00|32979.4|32974.6|33018.4|33013.6|33019.9|33015.1|32978.4|32973.6|587
1647288600000|2022-03-14 20:10:00|33017.9|33013.1|33004.9|33000.1|33023.9|33019.1|33004.4|32999.6|450
1647288900000|2022-03-14 20:15:00|33003.9|32999.1|33004.4|32999.6|33012.4|33007.6|32994.4|32989.6|116
1647289200000|2022-03-14 20:20:00|33003.9|32999.1|32991.9|32987.1|33007.4|33002.6|32989.9|32985.1|50
1647289500000|2022-03-14 20:25:00|32992.4|32987.6|32984.6|32979.8|32997.6|32992.8|32983.9|32979.1|66
1647289800000|2022-03-14 20:30:00|32984.1|32979.3|32986.6|32981.8|32997.6|32992.8|32981.1|32976.3|211
1647290100000|2022-03-14 20:35:00|32986.1|32981.3|32984.6|32979.8|32987.1|32982.3|32980.1|32975.3|131
1647290400000|2022-03-14 20:40:00|32985.1|32980.3|32980.5|32975.7|32994.6|32989.8|32972.5|32967.7|101
1647290700000|2022-03-14 20:45:00|32980|32975.2|32974.5|32969.7|32989|32984.2|32973|32968.2|64
1647291000000|2022-03-14 20:50:00|32975|32970.2|32973|32968.2|32979.5|32974.7|32969.5|32964.7|115
1647291300000|2022-03-14 20:55:00|32972|32967.2|32990.8|32981|32991.4|32985.7|32967.5|32962.7|166
1647291600000|2022-03-14 21:00:00|32990.7|32980.9|32991.7|32981.9|32991.7|32981.9|32985.6|32975.8|0
1647291900000|2022-03-14 21:05:00|32991.6|32981.8|32992.2|32982.4|32992.3|32982.5|32989|32979.2|0
1647292200000|2022-03-14 21:10:00|32992.3|32982.5|32987.9|32978.1|32992.3|32982.5|32987.9|32978.1|0
1647292500000|2022-03-14 21:15:00|32987.8|32978|32986.3|32976.5|32987.9|32978.1|32986.2|32976.4|0
1647292800000|2022-03-14 21:20:00|32982.5|32972.7|32976.8|32967|32983.1|32973.3|32968.2|32958.4|0
1647293100000|2022-03-14 21:25:00|32977|32967.2|32972.3|32962.5|32977.1|32967.3|32970.7|32960.9|0
1647293400000|2022-03-14 21:30:00|32972.2|32962.4|32974.5|32964.7|32976.6|32966.8|32972.2|32962.4|0
1647293700000|2022-03-14 21:35:00|32972.6|32962.8|32974|32964.2|32975|32965.2|32972.6|32962.8|0
1647294000000|2022-03-14 21:40:00|32973.9|32964.1|32977.8|32968|32981.3|32971.5|32973|32963.2|0
1647294300000|2022-03-14 21:45:00|32978.1|32968.3|32979.6|32969.8|32980.9|32971.1|32978.1|32968.3|0
1647294600000|2022-03-14 21:50:00|32979.3|32969.5|33002.4|32992.6|33003.9|32994.1|32978.7|32968.9|0
1647294900000|2022-03-14 21:55:00|33002.5|32992.7|33011.9|33002.1|33013.7|33003.9|33002.3|32992.5|0
1647295200000|2022-03-14 22:00:00|32999.5|32994.7|32990.5|32985.7|33003|32998.2|32981.5|32976.7|193
1647295500000|2022-03-14 22:05:00|32992|32987.2|32977.5|32972.7|32993.5|32988.7|32974.5|32969.7|90
1647295800000|2022-03-14 22:10:00|32978.5|32973.7|32989|32984.2|32998.5|32993.7|32978.5|32973.7|41
1647296100000|2022-03-14 22:15:00|32988.5|32983.7|32981|32976.2|32991|32986.2|32979|32974.2|31
1647296400000|2022-03-14 22:20:00|32981.5|32976.7|32982.5|32977.7|32985.5|32980.7|32979|32974.2|43
1647296700000|2022-03-14 22:25:00|32983|32978.2|32964|32959.2|32983|32978.2|32956.5|32951.7|120
1647297000000|2022-03-14 22:30:00|32963.5|32958.7|33003.5|32998.7|33019|33014.2|32957.5|32952.7|205
1647297300000|2022-03-14 22:35:00|33003|32998.2|33033.5|33028.7|33040.5|33035.7|33002.5|32997.7|177
1647297600000|2022-03-14 22:40:00|33033|33028.2|33025.5|33020.7|33036|33031.2|33015|33010.2|76
1647297900000|2022-03-14 22:45:00|33026.5|33021.7|33026|33021.2|33045.5|33040.7|33021.5|33016.7|107
1647298200000|2022-03-14 22:50:00|33026.5|33021.7|33019.5|33014.7|33029|33024.2|33017|33012.2|74
1647298500000|2022-03-14 22:55:00|33020|33015.2|33013|33008.2|33025|33020.2|33009.5|33004.7|104
1647298800000|2022-03-14 23:00:00|33012.5|33007.7|32994.5|32989.7|33021.5|33016.7|32988.5|32983.7|159
1647299100000|2022-03-14 23:05:00|32994|32989.2|32998.5|32993.7|33005.5|33000.7|32991.5|32986.7|90
1647299400000|2022-03-14 23:10:00|32998|32993.2|33002|32997.2|33002|32997.2|32976.5|32971.7|119
1647299700000|2022-03-14 23:15:00|33002.5|32997.7|33010.5|33005.7|33014.5|33009.7|32997.5|32992.7|110
1647300000000|2022-03-14 23:20:00|33013.5|33008.7|33001|32996.2|33014.5|33009.7|33000.5|32995.7|68
1647300300000|2022-03-14 23:25:00|33001.5|32996.7|33006|33001.2|33012|33007.2|32999.5|32994.7|36
1647300600000|2022-03-14 23:30:00|33005.5|33000.7|32999|32994.2|33015.5|33010.7|32993.5|32988.7|91
1647300900000|2022-03-14 23:35:00|32999.5|32994.7|33013.5|33008.7|33018.5|33013.7|32999.5|32994.7|78
1647301200000|2022-03-14 23:40:00|33013|33008.2|33003.5|32998.7|33016.5|33011.7|32995.5|32990.7|85
1647301500000|2022-03-14 23:45:00|33004|32999.2|32981.5|32976.7|33007|33002.2|32979|32974.2|136
1647301800000|2022-03-14 23:50:00|32982.5|32977.7|32977|32972.2|32985|32980.2|32971.5|32966.7|66
1647302100000|2022-03-14 23:55:00|32977.5|32972.7|32975|32970.2|32986|32981.2|32971|32966.2|83
1647302400000|2022-03-15 00:00:00|32974.5|32969.7|32965.5|32960.7|32987|32982.2|32960.5|32955.7|140
1647302700000|2022-03-15 00:05:00|32966|32961.2|32986.5|32981.7|32993|32988.2|32965.5|32960.7|77
1647303000000|2022-03-15 00:10:00|32987|32982.2|32947|32942.2|32990|32985.2|32938.5|32933.7|170
1647303300000|2022-03-15 00:15:00|32946.5|32941.7|32939|32934.2|32947|32942.2|32925|32920.2|154
1647303600000|2022-03-15 00:20:00|32938.5|32933.7|32952.5|32947.7|32953.5|32948.7|32937.5|32932.7|61
1647303900000|2022-03-15 00:25:00|32953|32948.2|32957|32952.2|32958|32953.2|32947|32942.2|109
1647304200000|2022-03-15 00:30:00|32957.5|32952.7|32980.5|32975.7|32980.5|32975.7|32957|32952.2|66
1647304500000|2022-03-15 00:35:00|32981|32976.2|32975|32970.2|33004.5|32999.7|32973|32968.2|108
1647304800000|2022-03-15 00:40:00|32974.5|32969.7|32971|32966.2|32974.5|32969.7|32961|32956.2|85
1647305100000|2022-03-15 00:45:00|32971.5|32966.7|32958|32953.2|32995.5|32990.7|32958|32953.2|103
1647305400000|2022-03-15 00:50:00|32958.5|32953.7|32959|32954.2|32962.5|32957.7|32954|32949.2|55
1647305700000|2022-03-15 00:55:00|32959.5|32954.7|32956|32951.2|32977.5|32972.7|32943.5|32938.7|83
1647306000000|2022-03-15 01:00:00|32955.5|32950.7|32966.5|32961.7|32979|32974.2|32954|32949.2|359
1647306300000|2022-03-15 01:05:00|32965.5|32960.7|32945|32940.2|32967|32962.2|32942.5|32937.7|130
1647306600000|2022-03-15 01:10:00|32945.5|32940.7|32951.5|32946.7|32958.5|32953.7|32944|32939.2|99
1647306900000|2022-03-15 01:15:00|32951|32946.2|32934|32929.2|32954.5|32949.7|32933.5|32928.7|235
1647307200000|2022-03-15 01:20:00|32933.5|32928.7|32974.5|32969.7|32976|32971.2|32930.5|32925.7|197
1647307500000|2022-03-15 01:25:00|32973|32968.2|32960.5|32955.7|33004.5|32999.7|32953.5|32948.7|382
1647307800000|2022-03-15 01:30:00|32960|32955.2|32923.5|32918.7|32973.5|32968.7|32921.5|32916.7|373
1647308100000|2022-03-15 01:35:00|32924|32919.2|32928.5|32923.7|32939|32934.2|32897|32892.2|181
1647308400000|2022-03-15 01:40:00|32928|32923.2|32941|32936.2|32953|32948.2|32925|32920.2|149
1647308700000|2022-03-15 01:45:00|32940.5|32935.7|32952.5|32947.7|32957|32952.2|32930.5|32925.7|145
1647309000000|2022-03-15 01:50:00|32952|32947.2|32916|32911.2|32971.5|32966.7|32910|32905.2|328
1647309300000|2022-03-15 01:55:00|32916.5|32911.7|32930.5|32925.7|32941|32936.2|32894|32889.2|167
1647309600000|2022-03-15 02:00:00|32929|32924.2|32954|32949.2|32966|32961.2|32927|32922.2|362
1647309900000|2022-03-15 02:05:00|32954.5|32949.7|32971.5|32966.7|32985|32980.2|32953|32948.2|313
1647310200000|2022-03-15 02:10:00|32972|32967.2|32988|32983.2|32998.5|32993.7|32967|32962.2|140
1647310500000|2022-03-15 02:15:00|32987.5|32982.7|32992|32987.2|33012|33007.2|32971.5|32966.7|288
1647310800000|2022-03-15 02:20:00|32991.5|32986.7|32974.5|32969.7|32994|32989.2|32962.5|32957.7|393
1647311100000|2022-03-15 02:25:00|32974|32969.2|32989|32984.2|32991|32986.2|32966|32961.2|138
1647311400000|2022-03-15 02:30:00|32990|32985.2|33006.5|33001.7|33017|33012.2|32975.5|32970.7|272
1647311700000|2022-03-15 02:35:00|33006|33001.2|33025.5|33020.7|33050|33045.2|33006|33001.2|407
1647312000000|2022-03-15 02:40:00|33024|33019.2|33016|33011.2|33030.5|33025.7|33012|33007.2|194
1647312300000|2022-03-15 02:45:00|33015.5|33010.7|33018|33013.2|33039|33034.2|33011.5|33006.7|163
1647312600000|2022-03-15 02:50:00|33018.5|33013.7|33011|33006.2|33022|33017.2|33003|32998.2|277
1647312900000|2022-03-15 02:55:00|33010.5|33005.7|33015|33010.2|33017.5|33012.7|33000.5|32995.7|170
1647313200000|2022-03-15 03:00:00|33015.5|33010.7|33022|33017.2|33033|33028.2|33004.5|32999.7|208
1647313500000|2022-03-15 03:05:00|33022.5|33017.7|33010|33005.2|33037.5|33032.7|32999|32994.2|191
1647313800000|2022-03-15 03:10:00|33009.5|33004.7|33007|33002.2|33013.5|33008.7|32998|32993.2|106
1647314100000|2022-03-15 03:15:00|33006.5|33001.7|33000|32995.2|33010.5|33005.7|32997.5|32992.7|106
1647314400000|2022-03-15 03:20:00|32999.5|32994.7|33014.5|33009.7|33019|33014.2|32997.5|32992.7|76
1647314700000|2022-03-15 03:25:00|33014|33009.2|32998.5|32993.7|33016|33011.2|32992|32987.2|95
1647315000000|2022-03-15 03:30:00|32999|32994.2|33007.5|33002.7|33008|33003.2|32995|32990.2|41
1647315300000|2022-03-15 03:35:00|33007|33002.2|33001|32996.2|33012.5|33007.7|32999|32994.2|82
1647315600000|2022-03-15 03:40:00|33000.5|32995.7|32989|32984.2|33007.5|33002.7|32973.5|32968.7|139
1647315900000|2022-03-15 03:45:00|32988.5|32983.7|32972|32967.2|32990.5|32985.7|32968.5|32963.7|108
1647316200000|2022-03-15 03:50:00|32972.5|32967.7|32986|32981.2|32988.5|32983.7|32971|32966.2|34
1647316500000|2022-03-15 03:55:00|32987|32982.2|32993|32988.2|32999.5|32994.7|32983|32978.2|68
1647316800000|2022-03-15 04:00:00|32993.5|32988.7|32989|32984.2|32995.5|32990.7|32982.5|32977.7|48
1647317100000|2022-03-15 04:05:00|32989.5|32984.7|32979|32974.2|32989.5|32984.7|32978.5|32973.7|248
1647317400000|2022-03-15 04:10:00|32979.5|32974.7|32980|32975.2|32985.5|32980.7|32975.5|32970.7|73
1647317700000|2022-03-15 04:15:00|32979.5|32974.7|32982|32977.2|32982.5|32977.7|32977|32972.2|33
1647318000000|2022-03-15 04:20:00|32981.5|32976.7|32980|32975.2|32982|32977.2|32973|32968.2|44
1647318300000|2022-03-15 04:25:00|32979.5|32974.7|32962|32957.2|32991|32986.2|32962|32957.2|189
1647318600000|2022-03-15 04:30:00|32961.5|32956.7|32981|32976.2|32987|32982.2|32961|32956.2|78
1647318900000|2022-03-15 04:35:00|32981.5|32976.7|32975.5|32970.7|32983.5|32978.7|32967.5|32962.7|61
1647319200000|2022-03-15 04:40:00|32975|32970.2|32982.5|32977.7|32984.5|32979.7|32971|32966.2|25
1647319500000|2022-03-15 04:45:00|32983|32978.2|32976.5|32971.7|32986.5|32981.7|32973|32968.2|78
1647319800000|2022-03-15 04:50:00|32977|32972.2|32982|32977.2|32986.5|32981.7|32975|32970.2|71
1647320100000|2022-03-15 04:55:00|32982.5|32977.7|32981|32976.2|32984|32979.2|32979|32974.2|29
1647320400000|2022-03-15 05:00:00|32981.5|32976.7|32952.5|32947.7|32985|32980.2|32946|32941.2|155
1647320700000|2022-03-15 05:05:00|32953|32948.2|32955|32950.2|32972|32967.2|32952.5|32947.7|85
1647321000000|2022-03-15 05:10:00|32955.5|32950.7|32956.5|32951.7|32959|32954.2|32941.5|32936.7|69
1647321300000|2022-03-15 05:15:00|32957|32952.2|32943|32938.2|32969.5|32964.7|32942.5|32937.7|142
1647321600000|2022-03-15 05:20:00|32942.5|32937.7|32950|32945.2|32951|32946.2|32928.5|32923.7|177
1647321900000|2022-03-15 05:25:00|32949.5|32944.7|32949|32944.2|32950|32945.2|32937.5|32932.7|34
1647322200000|2022-03-15 05:30:00|32948.5|32943.7|32966|32961.2|32968|32963.2|32943.5|32938.7|106
1647322500000|2022-03-15 05:35:00|32965.5|32960.7|32949|32944.2|32970.5|32965.7|32944.5|32939.7|65
1647322800000|2022-03-15 05:40:00|32948.5|32943.7|32948|32943.2|32963.5|32958.7|32942.5|32937.7|93
1647323100000|2022-03-15 05:45:00|32947.5|32942.7|32951.5|32946.7|32952|32947.2|32934.5|32929.7|76
1647323400000|2022-03-15 05:50:00|32951|32946.2|32927|32922.2|32954.5|32949.7|32922|32917.2|139
1647323700000|2022-03-15 05:55:00|32926.5|32921.7|32945|32940.2|32945|32940.2|32924.5|32919.7|73
1647324000000|2022-03-15 06:00:00|32944.4|32940.8|32912.4|32908.8|32945.4|32941.8|32905.9|32902.3|164
1647324300000|2022-03-15 06:05:00|32912.9|32909.3|32935.9|32932.3|32938.4|32934.8|32907.4|32903.8|83
1647324600000|2022-03-15 06:10:00|32935.4|32931.8|32949.9|32946.3|32962.9|32959.3|32930.9|32927.3|220
1647324900000|2022-03-15 06:15:00|32949.4|32945.8|32923.4|32919.8|32953.9|32950.3|32920.9|32917.3|104
1647325200000|2022-03-15 06:20:00|32924.9|32921.3|32948.4|32944.8|32952.4|32948.8|32921.9|32918.3|112
1647325500000|2022-03-15 06:25:00|32948.9|32945.3|32934.4|32930.8|32950.9|32947.3|32931.9|32928.3|67
1647325800000|2022-03-15 06:30:00|32935.4|32931.8|32928.9|32925.3|32939.9|32936.3|32916.9|32913.3|175
1647326100000|2022-03-15 06:35:00|32929.4|32925.8|32925.4|32921.8|32946.9|32943.3|32922.4|32918.8|118
1647326400000|2022-03-15 06:40:00|32925.9|32922.3|32933.9|32930.3|32942.9|32939.3|32916.9|32913.3|218
1647326700000|2022-03-15 06:45:00|32933.4|32929.8|32899.4|32895.8|32934.9|32931.3|32896.4|32892.8|119
1647327000000|2022-03-15 06:50:00|32899.9|32896.3|32897.4|32893.8|32910.9|32907.3|32882.4|32878.8|218
1647327300000|2022-03-15 06:55:00|32896.9|32893.3|32899.4|32895.8|32907.4|32903.8|32889.9|32886.3|143
1647327600000|2022-03-15 07:00:00|32899.9|32896.3|32833.4|32829.8|32906.4|32902.8|32826.9|32823.3|526
1647327900000|2022-03-15 07:05:00|32833.9|32830.3|32856.9|32853.3|32874.9|32871.3|32827.9|32824.3|467
1647328200000|2022-03-15 07:10:00|32856.4|32852.8|32744.9|32741.3|32862.4|32858.8|32729.9|32726.3|1420
1647328500000|2022-03-15 07:15:00|32745.4|32741.8|32782.9|32779.3|32789.4|32785.8|32734.9|32731.3|865
1647328800000|2022-03-15 07:20:00|32782.4|32778.8|32801.9|32798.3|32810.9|32807.3|32768.4|32764.8|786
1647329100000|2022-03-15 07:25:00|32802.4|32798.8|32750.9|32747.3|32802.9|32799.3|32750.4|32746.8|559
1647329400000|2022-03-15 07:30:00|32751.4|32747.8|32751.9|32748.3|32783.9|32780.3|32734.9|32731.3|634
1647329700000|2022-03-15 07:35:00|32751.4|32747.8|32766.9|32763.3|32775.9|32772.3|32738.9|32735.3|597
1647330000000|2022-03-15 07:40:00|32767.4|32763.8|32779.9|32776.3|32788.9|32785.3|32753.9|32750.3|470
1647330300000|2022-03-15 07:45:00|32780.4|32776.8|32775.9|32772.3|32793.9|32790.3|32754.9|32751.3|587
1647330600000|2022-03-15 07:50:00|32776.4|32772.8|32805.9|32802.3|32812.9|32809.3|32770.9|32767.3|470
1647330900000|2022-03-15 07:55:00|32806.4|32802.8|32822.9|32819.3|32828.9|32825.3|32798.9|32795.3|555
1647331200000|2022-03-15 08:00:00|32823.9|32820.3|32826.9|32823.3|32847.9|32844.3|32797.9|32794.3|1342
1647331500000|2022-03-15 08:05:00|32828.4|32824.8|32882.4|32878.8|32968.9|32965.3|32823.4|32819.8|2109
1647331800000|2022-03-15 08:10:00|32882.9|32879.3|32852.9|32849.3|32883.9|32880.3|32836.9|32833.3|1123
1647332100000|2022-03-15 08:15:00|32852.4|32848.8|32815.4|32811.8|32853.9|32850.3|32806.9|32803.3|721
1647332400000|2022-03-15 08:20:00|32814.9|32811.3|32795.9|32792.3|32834.9|32831.3|32777.9|32774.3|912
1647332700000|2022-03-15 08:25:00|32797.4|32793.8|32802.4|32798.8|32830.9|32827.3|32785.9|32782.3|723
1647333000000|2022-03-15 08:30:00|32801.9|32798.3|32801.9|32798.3|32804.9|32801.3|32767.9|32764.3|617
1647333300000|2022-03-15 08:35:00|32801.4|32797.8|32779.9|32776.3|32819.9|32816.3|32770.9|32767.3|450
1647333600000|2022-03-15 08:40:00|32779.4|32775.8|32793.9|32790.3|32814.9|32811.3|32774.9|32771.3|357
1647333900000|2022-03-15 08:45:00|32793.4|32789.8|32764.9|32761.3|32793.9|32790.3|32747.9|32744.3|576
1647334200000|2022-03-15 08:50:00|32765.9|32762.3|32757.9|32754.3|32765.9|32762.3|32730.9|32727.3|577
1647334500000|2022-03-15 08:55:00|32758.4|32754.8|32726.9|32723.3|32761.9|32758.3|32705.4|32701.8|729
1647334800000|2022-03-15 09:00:00|32725.9|32722.3|32724.9|32721.3|32742.9|32739.3|32708.9|32705.3|715
1647335100000|2022-03-15 09:05:00|32725.4|32721.8|32698.9|32695.3|32725.4|32721.8|32682.9|32679.3|920
1647335400000|2022-03-15 09:10:00|32698.4|32694.8|32733.9|32730.3|32735.9|32732.3|32684.9|32681.3|674
1647335700000|2022-03-15 09:15:00|32733.4|32729.8|32717.4|32713.8|32735.9|32732.3|32708.4|32704.8|762
1647336000000|2022-03-15 09:20:00|32716.9|32713.3|32768.9|32765.3|32771.9|32768.3|32712.9|32709.3|745
1647336300000|2022-03-15 09:25:00|32768.4|32764.8|32780.4|32776.8|32794.9|32791.3|32765.4|32761.8|899
1647336600000|2022-03-15 09:30:00|32779.9|32776.3|32786.4|32782.8|32812.9|32809.3|32773.9|32770.3|441
1647336900000|2022-03-15 09:35:00|32785.9|32782.3|32793.9|32790.3|32794.9|32791.3|32761.9|32758.3|421
1647337200000|2022-03-15 09:40:00|32793.4|32789.8|32834.4|32830.8|32851.4|32847.8|32775.9|32772.3|1185
1647337500000|2022-03-15 09:45:00|32833.9|32830.3|32837.9|32834.3|32862.9|32859.3|32822.9|32819.3|733
1647337800000|2022-03-15 09:50:00|32838.9|32835.3|32797.9|32794.3|32845.9|32842.3|32795.9|32792.3|482
1647338100000|2022-03-15 09:55:00|32798.4|32794.8|32799.4|32795.8|32818.4|32814.8|32778.4|32774.8|615
1647338400000|2022-03-15 10:00:00|32799.9|32796.3|32814.9|32811.3|32826.9|32823.3|32794.9|32791.3|524
1647338700000|2022-03-15 10:05:00|32814.4|32810.8|32819.9|32816.3|32837.9|32834.3|32800.9|32797.3|477
1647339000000|2022-03-15 10:10:00|32820.4|32816.8|32857.9|32854.3|32864.9|32861.3|32816.9|32813.3|325
1647339300000|2022-03-15 10:15:00|32858.4|32854.8|32849.9|32846.3|32868.9|32865.3|32838.9|32835.3|248
1647339600000|2022-03-15 10:20:00|32849.4|32845.8|32860.4|32856.8|32875.9|32872.3|32820.9|32817.3|598
1647339900000|2022-03-15 10:25:00|32859.9|32856.3|32872.9|32869.3|32879.9|32876.3|32856.9|32853.3|411
1647340200000|2022-03-15 10:30:00|32873.4|32869.8|32905.9|32902.3|32906.9|32903.3|32872.4|32868.8|630
1647340500000|2022-03-15 10:35:00|32905.4|32901.8|32901.9|32898.3|32920.4|32916.8|32900.9|32897.3|716
1647340800000|2022-03-15 10:40:00|32900.9|32897.3|32876.9|32873.3|32901.4|32897.8|32873.9|32870.3|402
1647341100000|2022-03-15 10:45:00|32875.9|32872.3|32893.4|32889.8|32897.4|32893.8|32872.9|32869.3|434
1647341400000|2022-03-15 10:50:00|32893.9|32890.3|32948.9|32945.3|32953.4|32949.8|32890.9|32887.3|599
1647341700000|2022-03-15 10:55:00|32949.9|32946.3|32937.9|32934.3|32992.9|32989.3|32932.9|32929.3|1063
1647342000000|2022-03-15 11:00:00|32936.9|32933.3|32962.9|32959.3|32969.9|32966.3|32936.9|32933.3|639
1647342300000|2022-03-15 11:05:00|32963.4|32959.8|32994.4|32990.8|33002.4|32998.8|32962.4|32958.8|1014
1647342600000|2022-03-15 11:10:00|32994.9|32991.3|33006.4|33002.8|33007.9|33004.3|32979.9|32976.3|720
1647342900000|2022-03-15 11:15:00|33004.9|33001.3|32986.9|32983.3|33022.9|33019.3|32981.4|32977.8|714
1647343200000|2022-03-15 11:20:00|32987.4|32983.8|32951.4|32947.8|32990.4|32986.8|32935.9|32932.3|645
1647343500000|2022-03-15 11:25:00|32950.9|32947.3|32953.9|32950.3|32971.9|32968.3|32936.9|32933.3|496
1647343800000|2022-03-15 11:30:00|32953.4|32949.8|32973.9|32970.3|32974.9|32971.3|32936.9|32933.3|438
1647344100000|2022-03-15 11:35:00|32974.4|32970.8|32965.4|32961.8|32981.4|32977.8|32954.4|32950.8|388
1647344400000|2022-03-15 11:40:00|32965.9|32962.3|32942.9|32939.3|32965.9|32962.3|32937.9|32934.3|275
1647344700000|2022-03-15 11:45:00|32941.9|32938.3|32922.9|32919.3|32949.4|32945.8|32919.9|32916.3|444
1647345000000|2022-03-15 11:50:00|32922.4|32918.8|32929.4|32925.8|32940.9|32937.3|32918.4|32914.8|498
1647345300000|2022-03-15 11:55:00|32928.9|32925.3|32948.9|32945.3|32963.9|32960.3|32927.4|32923.8|543
1647345600000|2022-03-15 12:00:00|32947.4|32943.8|32962.4|32958.8|32972.4|32968.8|32924.9|32921.3|1759
1647345900000|2022-03-15 12:05:00|32962.9|32959.3|32941.4|32937.8|32973.4|32969.8|32935.9|32932.3|264
1647346200000|2022-03-15 12:10:00|32941.9|32938.3|32976.4|32972.8|32977.9|32974.3|32941.4|32937.8|295
1647346500000|2022-03-15 12:15:00|32976.9|32973.3|32985.9|32982.3|32989.9|32986.3|32970.4|32966.8|400
1647346800000|2022-03-15 12:20:00|32986.4|32982.8|33017.9|33014.3|33031.9|33028.3|32984.9|32981.3|715
1647347100000|2022-03-15 12:25:00|33018.4|33014.8|32993.9|32990.3|33018.4|33014.8|32992.9|32989.3|334
1647347400000|2022-03-15 12:30:00|33000.9|32997.3|33096.9|33093.3|33134.9|33131.3|32991.9|32988.3|2776
1647347700000|2022-03-15 12:35:00|33096.4|33092.8|33092.9|33089.3|33107.4|33103.8|33080.4|33076.8|624
1647348000000|2022-03-15 12:40:00|33094.9|33091.3|33078.9|33075.3|33099.9|33096.3|33065.9|33062.3|1013
1647348300000|2022-03-15 12:45:00|33081.9|33078.3|33095.9|33092.3|33100.9|33097.3|33064.9|33061.3|767
1647348600000|2022-03-15 12:50:00|33095.4|33091.8|33078.4|33074.8|33095.9|33092.3|33072.4|33068.8|483
1647348900000|2022-03-15 12:55:00|33078.9|33075.3|33085.9|33082.3|33094.9|33091.3|33073.9|33070.3|394
1647349200000|2022-03-15 13:00:00|33087.4|33083.8|33099.4|33095.8|33099.9|33096.3|33075.4|33071.8|780
1647349500000|2022-03-15 13:05:00|33098.9|33095.3|33091.9|33088.3|33114.9|33111.3|33082.4|33078.8|631
1647349800000|2022-03-15 13:10:00|33093.9|33090.3|33116.9|33113.3|33147.9|33144.3|33093.9|33090.3|844
1647350100000|2022-03-15 13:15:00|33120.9|33117.3|33111.9|33108.3|33128.9|33125.3|33104.4|33100.8|700
1647350400000|2022-03-15 13:20:00|33113.9|33110.3|33099.9|33096.3|33120.9|33117.3|33098.4|33094.8|518
1647350700000|2022-03-15 13:25:00|33100.4|33096.8|33137.9|33134.3|33151.9|33148.3|33070.4|33066.8|2047
1647351000000|2022-03-15 13:30:00|33137.3|33134.9|33213.3|33210.9|33264.8|33262.4|33134.3|33131.9|11315
1647351300000|2022-03-15 13:35:00|33213.8|33211.4|33212.8|33210.4|33245.3|33242.9|33197.8|33195.4|6548
1647351600000|2022-03-15 13:40:00|33213.3|33210.9|33092.3|33089.9|33250.3|33247.9|33084.3|33081.9|5338
1647351900000|2022-03-15 13:45:00|33090.3|33087.9|33139.8|33137.4|33155.3|33152.9|33065.3|33062.9|4537
1647352200000|2022-03-15 13:50:00|33140.3|33137.9|33109.3|33106.9|33170.3|33167.9|33108.3|33105.9|2424
1647352500000|2022-03-15 13:55:00|33108.8|33106.4|33178.3|33175.9|33189.3|33186.9|33107.3|33104.9|2296
1647352800000|2022-03-15 14:00:00|33178.8|33176.4|33175.3|33172.9|33201.3|33198.9|33120.3|33117.9|3645
1647353100000|2022-03-15 14:05:00|33174.8|33172.4|33111.8|33109.4|33195.3|33192.9|33086.3|33083.9|2524
1647353400000|2022-03-15 14:10:00|33111.3|33108.9|33071.3|33068.9|33126.8|33124.4|33044.3|33041.9|2450
1647353700000|2022-03-15 14:15:00|33071.8|33069.4|33133.3|33130.9|33133.3|33130.9|33057.3|33054.9|2410
1647354000000|2022-03-15 14:20:00|33132.8|33130.4|33184.8|33182.4|33188.8|33186.4|33123.3|33120.9|2002
1647354300000|2022-03-15 14:25:00|33184.3|33181.9|33235.8|33233.4|33245.8|33243.4|33169.3|33166.9|2497
1647354600000|2022-03-15 14:30:00|33236.8|33234.4|33251.3|33248.9|33289.8|33287.4|33229.3|33226.9|2157
1647354900000|2022-03-15 14:35:00|33251.8|33249.4|33271.3|33268.9|33301.3|33298.9|33247.8|33245.4|1747
1647355200000|2022-03-15 14:40:00|33274.3|33271.9|33272.3|33269.9|33293.8|33291.4|33250.3|33247.9|1872
1647355500000|2022-03-15 14:45:00|33271.3|33268.9|33279.8|33277.4|33307.3|33304.9|33266.8|33264.4|1592
1647355800000|2022-03-15 14:50:00|33279.3|33276.9|33237.3|33234.9|33284.8|33282.4|33229.8|33227.4|1493
1647356100000|2022-03-15 14:55:00|33237.8|33235.4|33224.8|33222.4|33254.8|33252.4|33203.8|33201.4|1992
1647356400000|2022-03-15 15:00:00|33224.3|33221.9|33247.3|33244.9|33268.3|33265.9|33218.3|33215.9|1896
1647356700000|2022-03-15 15:05:00|33248.3|33245.9|33244.3|33241.9|33250.8|33248.4|33231.8|33229.4|902
1647357000000|2022-03-15 15:10:00|33243.8|33241.4|33232.8|33230.4|33252.8|33250.4|33215.3|33212.9|1264
1647357300000|2022-03-15 15:15:00|33232.3|33229.9|33252.8|33250.4|33253.8|33251.4|33204.3|33201.9|1139
1647357600000|2022-03-15 15:20:00|33254.3|33251.9|33230.8|33228.4|33268.3|33265.9|33192.3|33189.9|1602
1647357900000|2022-03-15 15:25:00|33230.3|33227.9|33300.8|33298.4|33303.8|33301.4|33223.8|33221.4|1308
1647358200000|2022-03-15 15:30:00|33301.3|33298.9|33308.3|33305.9|33309.3|33306.9|33280.3|33277.9|1192
1647358500000|2022-03-15 15:35:00|33307.8|33305.4|33315.3|33312.9|33330.8|33328.4|33306.8|33304.4|1155
1647358800000|2022-03-15 15:40:00|33314.8|33312.4|33324.3|33321.9|33328.8|33326.4|33288.8|33286.4|1078
1647359100000|2022-03-15 15:45:00|33324.8|33322.4|33369.3|33366.9|33371.3|33368.9|33322.3|33319.9|1542
1647359400000|2022-03-15 15:50:00|33369.8|33367.4|33317.3|33314.9|33394.8|33392.4|33302.3|33299.9|2581
1647359700000|2022-03-15 15:55:00|33318.3|33315.9|33264.3|33261.9|33323.3|33320.9|33210.3|33207.9|3537
1647360000000|2022-03-15 16:00:00|33263.8|33261.4|33228.3|33225.9|33270.8|33268.4|33198.3|33195.9|2088
1647360300000|2022-03-15 16:05:00|33227.8|33225.4|33300.3|33297.9|33316.3|33313.9|33213.8|33211.4|1753
1647360600000|2022-03-15 16:10:00|33299.8|33297.4|33318.3|33315.9|33328.8|33326.4|33287.8|33285.4|1063
1647360900000|2022-03-15 16:15:00|33318.8|33316.4|33343.3|33340.9|33349.8|33347.4|33305.3|33302.9|944
1647361200000|2022-03-15 16:20:00|33342.8|33340.4|33386.8|33384.4|33389.8|33387.4|33335.8|33333.4|1429
1647361500000|2022-03-15 16:25:00|33386.3|33383.9|33415.3|33412.9|33428.8|33426.4|33379.3|33376.9|1413
1647361800000|2022-03-15 16:30:00|33414.8|33412.4|33413.8|33411.4|33432.8|33430.4|33405.3|33402.9|1083
1647362100000|2022-03-15 16:35:00|33413.3|33410.9|33436.8|33434.4|33445.3|33442.9|33412.3|33409.9|1077
1647362400000|2022-03-15 16:40:00|33436.3|33433.9|33394.3|33391.9|33440.3|33437.9|33393.3|33390.9|1160
1647362700000|2022-03-15 16:45:00|33396.3|33393.9|33369.8|33367.4|33411.3|33408.9|33361.3|33358.9|1682
1647363000000|2022-03-15 16:50:00|33369.3|33366.9|33328.3|33325.9|33372.8|33370.4|33305.8|33303.4|1198
1647363300000|2022-03-15 16:55:00|33327.8|33325.4|33387.8|33385.4|33395.3|33392.9|33326.3|33323.9|1067
1647363600000|2022-03-15 17:00:00|33388.3|33385.9|33419.3|33416.9|33430.3|33427.9|33382.8|33380.4|1051
1647363900000|2022-03-15 17:05:00|33419.8|33417.4|33378.3|33375.9|33420.3|33417.9|33368.8|33366.4|1285
1647364200000|2022-03-15 17:10:00|33377.8|33375.4|33323.3|33320.9|33377.8|33375.4|33315.3|33312.9|968
1647364500000|2022-03-15 17:15:00|33323.8|33321.4|33338.3|33335.9|33355.3|33352.9|33321.8|33319.4|894
1647364800000|2022-03-15 17:20:00|33340.3|33337.9|33370.3|33367.9|33378.3|33375.9|33328.3|33325.9|827
1647365100000|2022-03-15 17:25:00|33369.8|33367.4|33298.3|33295.9|33396.3|33393.9|33296.8|33294.4|1188
1647365400000|2022-03-15 17:30:00|33299.3|33296.9|33307.3|33304.9|33327.3|33324.9|33278.3|33275.9|1211
1647365700000|2022-03-15 17:35:00|33307.8|33305.4|33307.3|33304.9|33328.8|33326.4|33293.3|33290.9|667
1647366000000|2022-03-15 17:40:00|33306.8|33304.4|33332.3|33329.9|33357.3|33354.9|33291.3|33288.9|939
1647366300000|2022-03-15 17:45:00|33332.8|33330.4|33337.3|33334.9|33364.3|33361.9|33315.3|33312.9|639
1647366600000|2022-03-15 17:50:00|33337.8|33335.4|33354.3|33351.9|33359.8|33357.4|33337.8|33335.4|392
1647366900000|2022-03-15 17:55:00|33354.8|33352.4|33375.3|33372.9|33388.3|33385.9|33351.3|33348.9|755
1647367200000|2022-03-15 18:00:00|33374.8|33372.4|33307.8|33305.4|33395.8|33393.4|33300.3|33297.9|922
1647367500000|2022-03-15 18:05:00|33309.3|33306.9|33350.8|33348.4|33361.3|33358.9|33290.3|33287.9|1305
1647367800000|2022-03-15 18:10:00|33350.3|33347.9|33314.8|33312.4|33360.8|33358.4|33307.8|33305.4|811
1647368100000|2022-03-15 18:15:00|33315.3|33312.9|33265.3|33262.9|33319.3|33316.9|33248.8|33246.4|1205
1647368400000|2022-03-15 18:20:00|33264.8|33262.4|33267.3|33264.9|33282.3|33279.9|33239.3|33236.9|1239
1647368700000|2022-03-15 18:25:00|33266.8|33264.4|33292.3|33289.9|33304.3|33301.9|33262.3|33259.9|707
1647369000000|2022-03-15 18:30:00|33291.8|33289.4|33331.3|33328.9|33349.8|33347.4|33257.3|33254.9|1146
1647369300000|2022-03-15 18:35:00|33330.8|33328.4|33331.3|33328.9|33342.8|33340.4|33302.3|33299.9|609
1647369600000|2022-03-15 18:40:00|33331.8|33329.4|33374.3|33371.9|33380.3|33377.9|33326.3|33323.9|1204
1647369900000|2022-03-15 18:45:00|33373.8|33371.4|33437.3|33434.9|33437.3|33434.9|33368.3|33365.9|1300
1647370200000|2022-03-15 18:50:00|33437.8|33435.4|33464.3|33461.9|33472.3|33469.9|33437.8|33435.4|1231
1647370500000|2022-03-15 18:55:00|33465.8|33463.4|33503.3|33500.9|33516.3|33513.9|33460.3|33457.9|1128
1647370800000|2022-03-15 19:00:00|33500.8|33498.4|33498.8|33496.4|33527.3|33524.9|33482.8|33480.4|903
1647371100000|2022-03-15 19:05:00|33499.3|33496.9|33501.3|33498.9|33521.3|33518.9|33492.3|33489.9|631
1647371400000|2022-03-15 19:10:00|33500.8|33498.4|33513.3|33510.9|33537.3|33534.9|33500.3|33497.9|818
1647371700000|2022-03-15 19:15:00|33513.8|33511.4|33557.3|33554.9|33563.8|33561.4|33512.8|33510.4|1210
1647372000000|2022-03-15 19:20:00|33557.8|33555.4|33564.3|33561.9|33580.3|33577.9|33537.8|33535.4|798
1647372300000|2022-03-15 19:25:00|33566.3|33563.9|33561.3|33558.9|33578.8|33576.4|33556.3|33553.9|530
1647372600000|2022-03-15 19:30:00|33561.8|33559.4|33559.3|33556.9|33603.3|33600.9|33558.3|33555.9|1108
1647372900000|2022-03-15 19:35:00|33559.8|33557.4|33559.8|33557.4|33567.3|33564.9|33537.8|33535.4|1044
1647373200000|2022-03-15 19:40:00|33560.3|33557.9|33571.8|33569.4|33573.3|33570.9|33527.8|33525.4|1443
1647373500000|2022-03-15 19:45:00|33572.3|33569.9|33578.8|33576.4|33589.3|33586.9|33523.8|33521.4|1111
1647373800000|2022-03-15 19:50:00|33563.8|33561.4|33574.8|33572.4|33618.8|33616.4|33563.8|33561.4|4212
1647374100000|2022-03-15 19:55:00|33575.3|33572.9|33557.7|33555.3|33576.5|33574.1|33510.7|33508.3|3494
1647374400000|2022-03-15 20:00:00|33558.7|33556.3|33521.4|33516.6|33566.4|33561.6|33520.4|33515.6|1267
1647374700000|2022-03-15 20:05:00|33519.4|33514.6|33503.4|33498.6|33536.9|33532.1|33497.4|33492.6|485
1647375000000|2022-03-15 20:10:00|33502.9|33498.1|33496.4|33491.6|33526.9|33522.1|33492.4|33487.6|472
1647375300000|2022-03-15 20:15:00|33497.9|33493.1|33516.9|33512.1|33526.4|33521.6|33497.4|33492.6|215
1647375600000|2022-03-15 20:20:00|33516.4|33511.6|33522.4|33517.6|33525.9|33521.1|33515.4|33510.6|83
1647375900000|2022-03-15 20:25:00|33521.9|33517.1|33510.4|33505.6|33523.9|33519.1|33510.4|33505.6|85
1647376200000|2022-03-15 20:30:00|33510.9|33506.1|33513.9|33509.1|33518.9|33514.1|33504.9|33500.1|158
1647376500000|2022-03-15 20:35:00|33513.4|33508.6|33536.9|33532.1|33538.4|33533.6|33511.9|33507.1|191
1647376800000|2022-03-15 20:40:00|33536.4|33531.6|33532.9|33528.1|33539.4|33534.6|33523.4|33518.6|105
1647377100000|2022-03-15 20:45:00|33533.4|33528.6|33532.4|33527.6|33537.4|33532.6|33521.4|33516.6|141
1647377400000|2022-03-15 20:50:00|33531.9|33527.1|33516.9|33512.1|33531.9|33527.1|33516.4|33511.6|192
1647377700000|2022-03-15 20:55:00|33516.4|33511.6|33506.2|33496.4|33525.9|33521.1|33500.9|33496.1|328
1647378000000|2022-03-15 21:00:00|33507.3|33497.5|33513.6|33503.8|33514.5|33504.7|33501.9|33492.1|0
1647378300000|2022-03-15 21:05:00|33514.8|33505|33511.3|33501.5|33517|33507.2|33507.3|33497.5|0
1647378600000|2022-03-15 21:10:00|33510.8|33501|33515|33505.2|33515|33505.2|33509.7|33499.9|0
1647378900000|2022-03-15 21:15:00|33517.4|33507.6|33510.6|33500.8|33517.7|33507.9|33510.6|33500.8|0
1647379200000|2022-03-15 21:20:00|33511.8|33502|33512.4|33502.6|33513.7|33503.9|33509.9|33500.1|0
1647379500000|2022-03-15 21:25:00|33512.7|33502.9|33518.4|33508.6|33519.2|33509.4|33512.6|33502.8|0
1647379800000|2022-03-15 21:30:00|33518.6|33508.8|33518.9|33509.1|33518.9|33509.1|33518.4|33508.6|0
1647380100000|2022-03-15 21:35:00|33519|33509.2|33516|33506.2|33519.3|33509.5|33516|33506.2|0
1647380400000|2022-03-15 21:40:00|33515.9|33506.1|33516.3|33506.5|33516.3|33506.5|33515.6|33505.8|0
1647380700000|2022-03-15 21:45:00|33516.2|33506.4|33516.4|33506.6|33517.1|33507.3|33514.8|33505|0
1647381000000|2022-03-15 21:50:00|33514.5|33504.7|33507.6|33497.8|33514.5|33504.7|33507.6|33497.8|0
1647381300000|2022-03-15 21:55:00|33508.2|33498.4|33506.6|33496.8|33508.2|33498.4|33502.7|33492.9|0
1647381600000|2022-03-15 22:00:00|33507.4|33502.6|33497.4|33492.6|33517.4|33512.6|33494.9|33490.1|362
1647381900000|2022-03-15 22:05:00|33497.9|33493.1|33489.4|33484.6|33498.4|33493.6|33482.9|33478.1|131
1647382200000|2022-03-15 22:10:00|33489.9|33485.1|33495.9|33491.1|33496.4|33491.6|33475.4|33470.6|84
1647382500000|2022-03-15 22:15:00|33495.4|33490.6|33498.9|33494.1|33504.9|33500.1|33493.9|33489.1|34
1647382800000|2022-03-15 22:20:00|33498.4|33493.6|33496.9|33492.1|33507.4|33502.6|33494.4|33489.6|42
1647383100000|2022-03-15 22:25:00|33497.4|33492.6|33494.9|33490.1|33506.9|33502.1|33493.9|33489.1|69
1647383400000|2022-03-15 22:30:00|33494.4|33489.6|33490.9|33486.1|33500.4|33495.6|33490.4|33485.6|59
1647383700000|2022-03-15 22:35:00|33491.4|33486.6|33487.4|33482.6|33492.9|33488.1|33481.9|33477.1|91
1647384000000|2022-03-15 22:40:00|33487.9|33483.1|33491.4|33486.6|33500.4|33495.6|33487.9|33483.1|21
1647384300000|2022-03-15 22:45:00|33490.9|33486.1|33496.9|33492.1|33500.4|33495.6|33490.9|33486.1|28
1647384600000|2022-03-15 22:50:00|33495.9|33491.1|33497.9|33493.1|33500.4|33495.6|33494.4|33489.6|55
1647384900000|2022-03-15 22:55:00|33498.4|33493.6|33496.4|33491.6|33498.4|33493.6|33485.4|33480.6|79
1647385200000|2022-03-15 23:00:00|33496.9|33492.1|33493.4|33488.6|33501.9|33497.1|33493.4|33488.6|96
1647385500000|2022-03-15 23:05:00|33493.9|33489.1|33488.9|33484.1|33497.9|33493.1|33486.4|33481.6|79
1647385800000|2022-03-15 23:10:00|33488.4|33483.6|33485.9|33481.1|33491.9|33487.1|33482.4|33477.6|50
1647386100000|2022-03-15 23:15:00|33486.4|33481.6|33499.9|33495.1|33504.9|33500.1|33486.4|33481.6|80
1647386400000|2022-03-15 23:20:00|33500.4|33495.6|33509.4|33504.6|33517.4|33512.6|33498.4|33493.6|78
1647386700000|2022-03-15 23:25:00|33508.9|33504.1|33500.9|33496.1|33509.4|33504.6|33491.9|33487.1|60
1647387000000|2022-03-15 23:30:00|33501.4|33496.6|33494.4|33489.6|33501.4|33496.6|33485.4|33480.6|72
1647387300000|2022-03-15 23:35:00|33494.9|33490.1|33543.9|33539.1|33563.9|33559.1|33488.9|33484.1|863
1647387600000|2022-03-15 23:40:00|33544.9|33540.1|33542.4|33537.6|33552.4|33547.6|33539.9|33535.1|151
1647387900000|2022-03-15 23:45:00|33542.9|33538.1|33525.9|33521.1|33549.9|33545.1|33523.4|33518.6|110
1647388200000|2022-03-15 23:50:00|33525.4|33520.6|33497.4|33492.6|33526.4|33521.6|33490.9|33486.1|207
1647388500000|2022-03-15 23:55:00|33496.9|33492.1|33491.9|33487.1|33505.9|33501.1|33480.9|33476.1|195
1647388800000|2022-03-16 00:00:00|33491.4|33486.6|33479.4|33474.6|33496.9|33492.1|33470.4|33465.6|278
1647389100000|2022-03-16 00:05:00|33479.9|33475.1|33492.9|33488.1|33494.9|33490.1|33473.9|33469.1|117
1647389400000|2022-03-16 00:10:00|33492.4|33487.6|33477.9|33473.1|33496.9|33492.1|33477.4|33472.6|98
1647389700000|2022-03-16 00:15:00|33478.4|33473.6|33454.4|33449.6|33480.9|33476.1|33444.9|33440.1|397
1647390000000|2022-03-16 00:20:00|33453.9|33449.1|33449.9|33445.1|33463.4|33458.6|33435.4|33430.6|397
1647390300000|2022-03-16 00:25:00|33450.4|33445.6|33454.9|33450.1|33460.9|33456.1|33445.4|33440.6|96
1647390600000|2022-03-16 00:30:00|33455.4|33450.6|33462.4|33457.6|33477.9|33473.1|33455.4|33450.6|109
1647390900000|2022-03-16 00:35:00|33461.9|33457.1|33447.9|33443.1|33463.9|33459.1|33445.4|33440.6|137
1647391200000|2022-03-16 00:40:00|33447.4|33442.6|33448.9|33444.1|33458.9|33454.1|33441.4|33436.6|138
1647391500000|2022-03-16 00:45:00|33449.4|33444.6|33445.9|33441.1|33458.4|33453.6|33445.9|33441.1|115
1647391800000|2022-03-16 00:50:00|33446.4|33441.6|33452.9|33448.1|33461.9|33457.1|33445.9|33441.1|296
1647392100000|2022-03-16 00:55:00|33451.9|33447.1|33467.4|33462.6|33479.4|33474.6|33451.9|33447.1|132
1647392400000|2022-03-16 01:00:00|33467.9|33463.1|33474.4|33469.6|33474.4|33469.6|33462.4|33457.6|111
1647392700000|2022-03-16 01:05:00|33473.9|33469.1|33466.9|33462.1|33484.4|33479.6|33461.4|33456.6|105
1647393000000|2022-03-16 01:10:00|33467.4|33462.6|33472.9|33468.1|33474.9|33470.1|33454.9|33450.1|66
1647393300000|2022-03-16 01:15:00|33473.4|33468.6|33482.9|33478.1|33485.4|33480.6|33467.9|33463.1|106
1647393600000|2022-03-16 01:20:00|33483.4|33478.6|33486.4|33481.6|33487.4|33482.6|33471.4|33466.6|158
1647393900000|2022-03-16 01:25:00|33485.9|33481.1|33484.9|33480.1|33487.9|33483.1|33472.4|33467.6|531
1647394200000|2022-03-16 01:30:00|33484.4|33479.6|33474.9|33470.1|33492.9|33488.1|33472.4|33467.6|154
1647394500000|2022-03-16 01:35:00|33475.4|33470.6|33478.9|33474.1|33488.4|33483.6|33473.9|33469.1|75
1647394800000|2022-03-16 01:40:00|33478.4|33473.6|33477.4|33472.6|33487.9|33483.1|33476.4|33471.6|93
1647395100000|2022-03-16 01:45:00|33477.9|33473.1|33474.4|33469.6|33483.4|33478.6|33472.9|33468.1|88
1647395400000|2022-03-16 01:50:00|33474.9|33470.1|33483.9|33479.1|33490.4|33485.6|33472.4|33467.6|52
1647395700000|2022-03-16 01:55:00|33483.4|33478.6|33501.9|33497.1|33506.4|33501.6|33479.4|33474.6|149
1647396000000|2022-03-16 02:00:00|33502.9|33498.1|33529.9|33525.1|33534.4|33529.6|33502.4|33497.6|523
1647396300000|2022-03-16 02:05:00|33529.4|33524.6|33527.9|33523.1|33532.4|33527.6|33521.9|33517.1|87
1647396600000|2022-03-16 02:10:00|33527.4|33522.6|33544.4|33539.6|33546.4|33541.6|33526.9|33522.1|196
1647396900000|2022-03-16 02:15:00|33544.9|33540.1|33524.4|33519.6|33545.9|33541.1|33520.4|33515.6|119
1647397200000|2022-03-16 02:20:00|33522.9|33518.1|33519.9|33515.1|33527.4|33522.6|33511.9|33507.1|60
1647397500000|2022-03-16 02:25:00|33519.4|33514.6|33530.4|33525.6|33530.4|33525.6|33511.9|33507.1|77
1647397800000|2022-03-16 02:30:00|33530.9|33526.1|33507.4|33502.6|33531.9|33527.1|33504.9|33500.1|111
1647398100000|2022-03-16 02:35:00|33506.9|33502.1|33520.4|33515.6|33525.9|33521.1|33503.4|33498.6|97
1647398400000|2022-03-16 02:40:00|33519.9|33515.1|33524.9|33520.1|33539.4|33534.6|33516.4|33511.6|58
1647398700000|2022-03-16 02:45:00|33525.4|33520.6|33529.4|33524.6|33534.4|33529.6|33522.9|33518.1|21
1647399000000|2022-03-16 02:50:00|33528.9|33524.1|33511.9|33507.1|33530.9|33526.1|33508.9|33504.1|95
1647399300000|2022-03-16 02:55:00|33511.4|33506.6|33501.4|33496.6|33513.9|33509.1|33495.4|33490.6|108
1647399600000|2022-03-16 03:00:00|33500.9|33496.1|33497.4|33492.6|33512.4|33507.6|33495.4|33490.6|81
1647399900000|2022-03-16 03:05:00|33497.9|33493.1|33479.9|33475.1|33501.9|33497.1|33472.4|33467.6|209
1647400200000|2022-03-16 03:10:00|33480.4|33475.6|33482.9|33478.1|33487.9|33483.1|33479.4|33474.6|52
1647400500000|2022-03-16 03:15:00|33483.4|33478.6|33499.4|33494.6|33499.9|33495.1|33475.9|33471.1|99
1647400800000|2022-03-16 03:20:00|33498.9|33494.1|33508.4|33503.6|33512.4|33507.6|33491.4|33486.6|69
1647401100000|2022-03-16 03:25:00|33508.9|33504.1|33513.9|33509.1|33533.4|33528.6|33505.9|33501.1|108
1647401400000|2022-03-16 03:30:00|33515.4|33510.6|33498.4|33493.6|33516.4|33511.6|33497.4|33492.6|21
1647401700000|2022-03-16 03:35:00|33497.9|33493.1|33522.9|33518.1|33529.4|33524.6|33497.4|33492.6|70
1647402000000|2022-03-16 03:40:00|33522.4|33517.6|33503.9|33499.1|33522.9|33518.1|33500.9|33496.1|63
1647402300000|2022-03-16 03:45:00|33504.4|33499.6|33513.9|33509.1|33518.4|33513.6|33502.9|33498.1|56
1647402600000|2022-03-16 03:50:00|33513.4|33508.6|33492.4|33487.6|33514.9|33510.1|33491.4|33486.6|50
1647402900000|2022-03-16 03:55:00|33492.9|33488.1|33495.9|33491.1|33512.9|33508.1|33492.9|33488.1|51
1647403200000|2022-03-16 04:00:00|33496.4|33491.6|33508.9|33504.1|33510.9|33506.1|33495.9|33491.1|53
1647403500000|2022-03-16 04:05:00|33508.4|33503.6|33506.9|33502.1|33517.4|33512.6|33500.9|33496.1|53
1647403800000|2022-03-16 04:10:00|33507.4|33502.6|33506.9|33502.1|33514.9|33510.1|33505.9|33501.1|70
1647404100000|2022-03-16 04:15:00|33506.4|33501.6|33498.9|33494.1|33506.4|33501.6|33495.9|33491.1|24
1647404400000|2022-03-16 04:20:00|33498.4|33493.6|33491.9|33487.1|33502.9|33498.1|33487.9|33483.1|50
1647404700000|2022-03-16 04:25:00|33492.4|33487.6|33494.4|33489.6|33497.4|33492.6|33489.9|33485.1|36
1647405000000|2022-03-16 04:30:00|33489.9|33485.1|33486.9|33482.1|33495.4|33490.6|33485.9|33481.1|79
1647405300000|2022-03-16 04:35:00|33486.4|33481.6|33496.9|33492.1|33499.4|33494.6|33486.4|33481.6|31
1647405600000|2022-03-16 04:40:00|33496.4|33491.6|33498.4|33493.6|33503.9|33499.1|33494.9|33490.1|38
1647405900000|2022-03-16 04:45:00|33498.9|33494.1|33518.4|33513.6|33518.4|33513.6|33497.4|33492.6|89
1647406200000|2022-03-16 04:50:00|33519.9|33515.1|33516.4|33511.6|33519.9|33515.1|33508.9|33504.1|66
1647406500000|2022-03-16 04:55:00|33516.9|33512.1|33512.4|33507.6|33523.4|33518.6|33511.4|33506.6|131
1647406800000|2022-03-16 05:00:00|33514.9|33510.1|33521.9|33517.1|33537.4|33532.6|33514.9|33510.1|113
1647407100000|2022-03-16 05:05:00|33520.4|33515.6|33523.4|33518.6|33536.9|33532.1|33520.4|33515.6|195
1647407400000|2022-03-16 05:10:00|33526.9|33522.1|33506.4|33501.6|33527.9|33523.1|33505.9|33501.1|93
1647407700000|2022-03-16 05:15:00|33506.9|33502.1|33537.4|33532.6|33537.4|33532.6|33506.9|33502.1|94
1647408000000|2022-03-16 05:20:00|33536.9|33532.1|33558.4|33553.6|33570.9|33566.1|33535.9|33531.1|288
1647408300000|2022-03-16 05:25:00|33557.9|33553.1|33576.9|33572.1|33577.4|33572.6|33557.9|33553.1|141
1647408600000|2022-03-16 05:30:00|33576.4|33571.6|33585.9|33581.1|33586.4|33581.6|33554.9|33550.1|176
1647408900000|2022-03-16 05:35:00|33585.4|33580.6|33596.4|33591.6|33598.4|33593.6|33572.9|33568.1|228
1647409200000|2022-03-16 05:40:00|33596.9|33592.1|33632.9|33628.1|33635.9|33631.1|33593.4|33588.6|448
1647409500000|2022-03-16 05:45:00|33633.4|33628.6|33644.4|33639.6|33674.4|33669.6|33630.9|33626.1|857
1647409800000|2022-03-16 05:50:00|33643.9|33639.1|33612.4|33607.6|33652.9|33648.1|33603.9|33599.1|398
1647410100000|2022-03-16 05:55:00|33611.9|33607.1|33614.9|33610.1|33616.4|33611.6|33598.4|33593.6|412
1647410400000|2022-03-16 06:00:00|33614.4|33609.6|33618.8|33615.2|33620.8|33617.2|33602.8|33599.2|315
1647410700000|2022-03-16 06:05:00|33619.3|33615.7|33626.3|33622.7|33641.8|33638.2|33611.3|33607.7|229
1647411000000|2022-03-16 06:10:00|33625.8|33622.2|33629.8|33626.2|33638.8|33635.2|33619.8|33616.2|148
1647411300000|2022-03-16 06:15:00|33630.3|33626.7|33656.3|33652.7|33660.8|33657.2|33622.3|33618.7|196
1647411600000|2022-03-16 06:20:00|33656.8|33653.2|33660.3|33656.7|33664.3|33660.7|33642.8|33639.2|164
1647411900000|2022-03-16 06:25:00|33661.3|33657.7|33645.3|33641.7|33661.8|33658.2|33637.3|33633.7|202
1647412200000|2022-03-16 06:30:00|33645.8|33642.2|33661.8|33658.2|33671.3|33667.7|33635.3|33631.7|346
1647412500000|2022-03-16 06:35:00|33661.3|33657.7|33667.3|33663.7|33671.8|33668.2|33649.8|33646.2|178
1647412800000|2022-03-16 06:40:00|33666.8|33663.2|33701.3|33697.7|33711.8|33708.2|33646.3|33642.7|640
1647413100000|2022-03-16 06:45:00|33701.8|33698.2|33731.8|33728.2|33733.8|33730.2|33698.8|33695.2|701
1647413400000|2022-03-16 06:50:00|33730.8|33727.2|33729.3|33725.7|33730.8|33727.2|33692.8|33689.2|279
1647413700000|2022-03-16 06:55:00|33729.8|33726.2|33734.3|33730.7|33738.3|33734.7|33703.8|33700.2|199
1647414000000|2022-03-16 07:00:00|33733.8|33730.2|33726.8|33723.2|33740.3|33736.7|33714.3|33710.7|377
1647414300000|2022-03-16 07:05:00|33727.3|33723.7|33737.8|33734.2|33751.3|33747.7|33715.8|33712.2|685
1647414600000|2022-03-16 07:10:00|33738.3|33734.7|33758.8|33755.2|33761.8|33758.2|33733.3|33729.7|635
1647414900000|2022-03-16 07:15:00|33759.3|33755.7|33731.8|33728.2|33761.8|33758.2|33731.8|33728.2|349
1647415200000|2022-03-16 07:20:00|33732.3|33728.7|33714.8|33711.2|33740.8|33737.2|33711.8|33708.2|389
1647415500000|2022-03-16 07:25:00|33714.3|33710.7|33727.8|33724.2|33729.8|33726.2|33705.8|33702.2|387
1647415800000|2022-03-16 07:30:00|33727.3|33723.7|33707.8|33704.2|33727.8|33724.2|33695.8|33692.2|425
1647416100000|2022-03-16 07:35:00|33708.3|33704.7|33744.8|33741.2|33752.3|33748.7|33706.8|33703.2|343
1647416400000|2022-03-16 07:40:00|33744.3|33740.7|33707.3|33703.7|33745.3|33741.7|33703.3|33699.7|372
1647416700000|2022-03-16 07:45:00|33706.8|33703.2|33729.8|33726.2|33732.8|33729.2|33696.8|33693.2|386
1647417000000|2022-03-16 07:50:00|33732.8|33729.2|33740.8|33737.2|33754.8|33751.2|33725.3|33721.7|307
1647417300000|2022-03-16 07:55:00|33740.3|33736.7|33758.8|33755.2|33764.8|33761.2|33728.8|33725.2|482
1647417600000|2022-03-16 08:00:00|33757.3|33753.7|33761.8|33758.2|33772.8|33769.2|33733.3|33729.7|1290
1647417900000|2022-03-16 08:05:00|33761.3|33757.7|33755.8|33752.2|33764.8|33761.2|33732.3|33728.7|747
1647418200000|2022-03-16 08:10:00|33753.8|33750.2|33744.8|33741.2|33777.3|33773.7|33737.3|33733.7|857
1647418500000|2022-03-16 08:15:00|33745.3|33741.7|33822.8|33819.2|33834.8|33831.2|33742.8|33739.2|2308
1647418800000|2022-03-16 08:20:00|33823.3|33819.7|33779.8|33776.2|33826.8|33823.2|33769.3|33765.7|848
1647419100000|2022-03-16 08:25:00|33780.3|33776.7|33800.8|33797.2|33813.8|33810.2|33764.3|33760.7|624
1647419400000|2022-03-16 08:30:00|33800.3|33796.7|33825.3|33821.7|33862.8|33859.2|33773.3|33769.7|1860
1647419700000|2022-03-16 08:35:00|33825.8|33822.2|33808.8|33805.2|33846.8|33843.2|33790.8|33787.2|1018
1647420000000|2022-03-16 08:40:00|33808.3|33804.7|33786.8|33783.2|33822.8|33819.2|33785.8|33782.2|526
1647420300000|2022-03-16 08:45:00|33786.3|33782.7|33793.8|33790.2|33806.8|33803.2|33780.3|33776.7|344
1647420600000|2022-03-16 08:50:00|33794.3|33790.7|33792.8|33789.2|33804.8|33801.2|33780.8|33777.2|334
1647420900000|2022-03-16 08:55:00|33793.3|33789.7|33813.8|33810.2|33814.8|33811.2|33790.8|33787.2|409
1647421200000|2022-03-16 09:00:00|33814.8|33811.2|33825.8|33822.2|33830.3|33826.7|33812.8|33809.2|536
1647421500000|2022-03-16 09:05:00|33825.3|33821.7|33828.8|33825.2|33835.8|33832.2|33818.8|33815.2|345
1647421800000|2022-03-16 09:10:00|33829.3|33825.7|33831.3|33827.7|33842.3|33838.7|33822.3|33818.7|322
1647422100000|2022-03-16 09:15:00|33830.8|33827.2|33830.8|33827.2|33857.3|33853.7|33828.3|33824.7|308
1647422400000|2022-03-16 09:20:00|33831.3|33827.7|33832.8|33829.2|33841.8|33838.2|33822.8|33819.2|191
1647422700000|2022-03-16 09:25:00|33832.3|33828.7|33851.3|33847.7|33854.3|33850.7|33830.3|33826.7|211
1647423000000|2022-03-16 09:30:00|33850.3|33846.7|33850.8|33847.2|33861.3|33857.7|33846.8|33843.2|390
1647423300000|2022-03-16 09:35:00|33850.3|33846.7|33841.3|33837.7|33854.3|33850.7|33837.8|33834.2|449
1647423600000|2022-03-16 09:40:00|33841.8|33838.2|33821.3|33817.7|33842.3|33838.7|33820.8|33817.2|485
1647423900000|2022-03-16 09:45:00|33821.8|33818.2|33818.8|33815.2|33822.3|33818.7|33808.3|33804.7|370
1647424200000|2022-03-16 09:50:00|33818.3|33814.7|33816.8|33813.2|33841.8|33838.2|33815.3|33811.7|262
1647424500000|2022-03-16 09:55:00|33816.3|33812.7|33812.8|33809.2|33824.8|33821.2|33805.3|33801.7|395
1647424800000|2022-03-16 10:00:00|33813.3|33809.7|33826.8|33823.2|33833.8|33830.2|33807.8|33804.2|302
1647425100000|2022-03-16 10:05:00|33827.3|33823.7|33828.8|33825.2|33833.8|33830.2|33820.8|33817.2|232
1647425400000|2022-03-16 10:10:00|33828.3|33824.7|33915.3|33911.7|33927.3|33923.7|33827.8|33824.2|1859
1647425700000|2022-03-16 10:15:00|33914.8|33911.2|33912.8|33909.2|33943.8|33940.2|33894.8|33891.2|856
1647426000000|2022-03-16 10:20:00|33912.3|33908.7|33917.8|33914.2|33918.8|33915.2|33907.8|33904.2|375
1647426300000|2022-03-16 10:25:00|33918.3|33914.7|33897.8|33894.2|33921.8|33918.2|33895.8|33892.2|387
1647426600000|2022-03-16 10:30:00|33897.3|33893.7|33912.8|33909.2|33919.8|33916.2|33897.3|33893.7|398
1647426900000|2022-03-16 10:35:00|33913.3|33909.7|33885.8|33882.2|33913.8|33910.2|33864.8|33861.2|639
1647427200000|2022-03-16 10:40:00|33886.3|33882.7|33918.8|33915.2|33919.8|33916.2|33865.3|33861.7|467
1647427500000|2022-03-16 10:45:00|33919.3|33915.7|33903.8|33900.2|33925.8|33922.2|33884.3|33880.7|321
1647427800000|2022-03-16 10:50:00|33904.8|33901.2|33900.8|33897.2|33911.8|33908.2|33890.3|33886.7|309
1647428100000|2022-03-16 10:55:00|33901.3|33897.7|33906.8|33903.2|33912.8|33909.2|33889.8|33886.2|280
1647428400000|2022-03-16 11:00:00|33906.3|33902.7|33883.8|33880.2|33910.3|33906.7|33877.3|33873.7|522
1647428700000|2022-03-16 11:05:00|33884.8|33881.2|33892.8|33889.2|33896.8|33893.2|33875.8|33872.2|731
1647429000000|2022-03-16 11:10:00|33893.3|33889.7|33890.8|33887.2|33905.3|33901.7|33878.8|33875.2|443
1647429300000|2022-03-16 11:15:00|33891.3|33887.7|33875.8|33872.2|33891.8|33888.2|33865.8|33862.2|449
1647429600000|2022-03-16 11:20:00|33876.3|33872.7|33881.8|33878.2|33890.8|33887.2|33866.3|33862.7|415
1647429900000|2022-03-16 11:25:00|33882.3|33878.7|33888.3|33884.7|33896.3|33892.7|33879.3|33875.7|215
1647430200000|2022-03-16 11:30:00|33888.8|33885.2|33905.8|33902.2|33915.8|33912.2|33888.3|33884.7|402
1647430500000|2022-03-16 11:35:00|33906.3|33902.7|33922.8|33919.2|33932.8|33929.2|33902.8|33899.2|720
1647430800000|2022-03-16 11:40:00|33922.3|33918.7|33916.8|33913.2|33924.3|33920.7|33903.8|33900.2|309
1647431100000|2022-03-16 11:45:00|33916.3|33912.7|33896.8|33893.2|33918.8|33915.2|33894.3|33890.7|345
1647431400000|2022-03-16 11:50:00|33895.8|33892.2|33925.3|33921.7|33931.8|33928.2|33894.8|33891.2|537
1647431700000|2022-03-16 11:55:00|33925.8|33922.2|33942.3|33938.7|33942.3|33938.7|33924.8|33921.2|749
1647432000000|2022-03-16 12:00:00|33941.8|33938.2|33940.3|33936.7|33957.8|33954.2|33934.3|33930.7|507
1647432300000|2022-03-16 12:05:00|33940.8|33937.2|33948.8|33945.2|33952.3|33948.7|33933.8|33930.2|431
1647432600000|2022-03-16 12:10:00|33948.3|33944.7|33928.3|33924.7|33949.3|33945.7|33924.3|33920.7|456
1647432900000|2022-03-16 12:15:00|33928.8|33925.2|33932.3|33928.7|33939.8|33936.2|33926.8|33923.2|386
1647433200000|2022-03-16 12:20:00|33931.8|33928.2|33928.8|33925.2|33938.8|33935.2|33918.8|33915.2|332
1647433500000|2022-03-16 12:25:00|33926.8|33923.2|33920.3|33916.7|33936.8|33933.2|33915.3|33911.7|380
1647433800000|2022-03-16 12:30:00|33920.8|33917.2|33895.3|33891.7|33929.8|33926.2|33891.8|33888.2|457
1647434100000|2022-03-16 12:35:00|33894.8|33891.2|33864.3|33860.7|33896.3|33892.7|33863.3|33859.7|504
1647434400000|2022-03-16 12:40:00|33864.8|33861.2|33866.8|33863.2|33878.8|33875.2|33864.3|33860.7|284
1647434700000|2022-03-16 12:45:00|33866.3|33862.7|33864.8|33861.2|33873.8|33870.2|33847.8|33844.2|452
1647435000000|2022-03-16 12:50:00|33863.8|33860.2|33853.3|33849.7|33872.3|33868.7|33842.8|33839.2|514
1647435300000|2022-03-16 12:55:00|33852.8|33849.2|33838.3|33834.7|33856.3|33852.7|33832.3|33828.7|392
1647435600000|2022-03-16 13:00:00|33839.3|33835.7|33828.8|33825.2|33843.3|33839.7|33819.3|33815.7|378
1647435900000|2022-03-16 13:05:00|33828.3|33824.7|33823.8|33820.2|33828.8|33825.2|33802.3|33798.7|359
1647436200000|2022-03-16 13:10:00|33824.3|33820.7|33818.8|33815.2|33826.3|33822.7|33813.8|33810.2|365
1647436500000|2022-03-16 13:15:00|33818.3|33814.7|33828.8|33825.2|33833.3|33829.7|33807.8|33804.2|607
1647436800000|2022-03-16 13:20:00|33828.3|33824.7|33862.8|33859.2|33866.3|33862.7|33820.3|33816.7|644
1647437100000|2022-03-16 13:25:00|33863.3|33859.7|33851.8|33848.2|33864.8|33861.2|33830.8|33827.2|914
1647437400000|2022-03-16 13:30:00|33851.2|33848.8|33897.2|33894.8|33911.2|33908.8|33830.7|33828.3|4426
1647437700000|2022-03-16 13:35:00|33898.2|33895.8|33982.2|33979.8|33984.7|33982.3|33898.2|33895.8|4282
1647438000000|2022-03-16 13:40:00|33981.2|33978.8|33987.2|33984.8|34005.7|34003.3|33954.7|33952.3|3430
1647438300000|2022-03-16 13:45:00|33987.7|33985.3|33944.2|33941.8|34001.2|33998.8|33938.2|33935.8|3458
1647438600000|2022-03-16 13:50:00|33944.7|33942.3|33904.7|33902.3|33960.2|33957.8|33898.7|33896.3|1996
1647438900000|2022-03-16 13:55:00|33904.2|33901.8|33907.2|33904.8|33932.7|33930.3|33881.7|33879.3|1693
1647439200000|2022-03-16 14:00:00|33910.7|33908.3|33858.2|33855.8|33914.7|33912.3|33833.7|33831.3|2633
1647439500000|2022-03-16 14:05:00|33859.7|33857.3|33823.7|33821.3|33863.2|33860.8|33810.2|33807.8|2447
1647439800000|2022-03-16 14:10:00|33822.7|33820.3|33905.2|33902.8|33922.2|33919.8|33819.7|33817.3|4064
1647440100000|2022-03-16 14:15:00|33906.2|33903.8|34029.2|34026.8|34078.2|34075.8|33902.2|33899.8|5819
1647440400000|2022-03-16 14:20:00|34028.2|34025.8|34017.7|34015.3|34070.7|34068.3|34017.7|34015.3|3509
1647440700000|2022-03-16 14:25:00|34016.2|34013.8|33987.2|33984.8|34039.7|34037.3|33977.7|33975.3|2324
1647441000000|2022-03-16 14:30:00|33986.7|33984.3|34002.7|34000.3|34031.7|34029.3|33973.2|33970.8|1791
1647441300000|2022-03-16 14:35:00|34003.2|34000.8|33985.2|33982.8|34013.7|34011.3|33938.7|33936.3|2250
1647441600000|2022-03-16 14:40:00|33984.7|33982.3|33899.7|33897.3|34001.2|33998.8|33871.2|33868.8|4944
1647441900000|2022-03-16 14:45:00|33900.7|33898.3|33936.2|33933.8|33946.2|33943.8|33890.2|33887.8|2346
1647442200000|2022-03-16 14:50:00|33936.7|33934.3|33914.7|33912.3|33960.7|33958.3|33898.2|33895.8|1568
1647442500000|2022-03-16 14:55:00|33915.2|33912.8|33957.2|33954.8|33958.7|33956.3|33881.2|33878.8|1448
1647442800000|2022-03-16 15:00:00|33956.7|33954.3|33960.2|33957.8|33965.2|33962.8|33868.2|33865.8|2882
1647443100000|2022-03-16 15:05:00|33960.7|33958.3|33929.2|33926.8|33965.2|33962.8|33909.2|33906.8|1327
1647443400000|2022-03-16 15:10:00|33931.1|33928.7|33926.6|33924.2|33955.1|33952.7|33921.6|33919.2|846
1647443700000|2022-03-16 15:15:00|33926.1|33923.7|33926.1|33923.7|33950.1|33947.7|33895.1|33892.7|1051
1647444000000|2022-03-16 15:20:00|33925.6|33923.2|33924.6|33922.2|33945.1|33942.7|33906.1|33903.7|1184
1647444300000|2022-03-16 15:25:00|33925.1|33922.7|33934.1|33931.7|33950.1|33947.7|33921.6|33919.2|826
1647444600000|2022-03-16 15:30:00|33935.6|33933.2|33947.1|33944.7|33955.6|33953.2|33930.1|33927.7|1003
1647444900000|2022-03-16 15:35:00|33946.6|33944.2|33912.1|33909.7|33949.6|33947.2|33886.1|33883.7|1467
1647445200000|2022-03-16 15:40:00|33912.6|33910.2|33908.1|33905.7|33918.1|33915.7|33889.6|33887.2|955
1647445500000|2022-03-16 15:45:00|33908.6|33906.2|33918.1|33915.7|33918.6|33916.2|33886.6|33884.2|963
1647445800000|2022-03-16 15:50:00|33917.6|33915.2|33933.1|33930.7|33941.1|33938.7|33910.1|33907.7|1022
1647446100000|2022-03-16 15:55:00|33933.6|33931.2|33940.1|33937.7|33950.1|33947.7|33922.6|33920.2|627
1647446400000|2022-03-16 16:00:00|33941.1|33938.7|33969.1|33966.7|33985.6|33983.2|33926.1|33923.7|887
1647446700000|2022-03-16 16:05:00|33968.6|33966.2|33942.1|33939.7|33971.1|33968.7|33941.6|33939.2|897
1647447000000|2022-03-16 16:10:00|33941.6|33939.2|33937.1|33934.7|33951.1|33948.7|33930.1|33927.7|711
1647447300000|2022-03-16 16:15:00|33937.6|33935.2|33939.6|33937.2|33957.6|33955.2|33929.6|33927.2|532
1647447600000|2022-03-16 16:20:00|33940.6|33938.2|33926.1|33923.7|33954.1|33951.7|33925.1|33922.7|576
1647447900000|2022-03-16 16:25:00|33925.6|33923.2|33948.1|33945.7|33951.1|33948.7|33905.1|33902.7|971
1647448200000|2022-03-16 16:30:00|33949.6|33947.2|33956.1|33953.7|33973.1|33970.7|33938.1|33935.7|1003
1647448500000|2022-03-16 16:35:00|33956.6|33954.2|33920.6|33918.2|33965.1|33962.7|33915.6|33913.2|875
1647448800000|2022-03-16 16:40:00|33920.1|33917.7|33948.1|33945.7|33958.1|33955.7|33906.1|33903.7|795
1647449100000|2022-03-16 16:45:00|33948.6|33946.2|33848.1|33845.7|33951.1|33948.7|33828.1|33825.7|2613
1647449400000|2022-03-16 16:50:00|33848.6|33846.2|33854.1|33851.7|33875.1|33872.7|33829.1|33826.7|1229
1647449700000|2022-03-16 16:55:00|33853.6|33851.2|33860.1|33857.7|33867.1|33864.7|33836.1|33833.7|942
1647450000000|2022-03-16 17:00:00|33860.6|33858.2|33831.1|33828.7|33870.6|33868.2|33822.1|33819.7|1237
1647450300000|2022-03-16 17:05:00|33832.1|33829.7|33774.1|33771.7|33851.6|33849.2|33770.1|33767.7|2513
1647450600000|2022-03-16 17:10:00|33773.6|33771.2|33782.6|33780.2|33790.1|33787.7|33742.1|33739.7|1562
1647450900000|2022-03-16 17:15:00|33781.6|33779.2|33800.1|33797.7|33804.1|33801.7|33773.1|33770.7|1466
1647451200000|2022-03-16 17:20:00|33800.6|33798.2|33811.6|33809.2|33825.6|33823.2|33769.1|33766.7|1243
1647451500000|2022-03-16 17:25:00|33812.1|33809.7|33799.1|33796.7|33820.1|33817.7|33785.6|33783.2|1868
1647451800000|2022-03-16 17:30:00|33798.6|33796.2|33814.1|33811.7|33841.6|33839.2|33798.1|33795.7|1183
1647452100000|2022-03-16 17:35:00|33813.6|33811.2|33798.6|33796.2|33823.1|33820.7|33794.6|33792.2|1052
1647452400000|2022-03-16 17:40:00|33797.4|33795|33783.9|33781.5|33800.9|33798.5|33762.4|33760|1157
1647452700000|2022-03-16 17:45:00|33784.4|33782|33782.9|33780.5|33796.9|33794.5|33772.4|33770|689
1647453000000|2022-03-16 17:50:00|33783.4|33781|33805.4|33803|33810.4|33808|33765.9|33763.5|940
1647453300000|2022-03-16 17:55:00|33804.9|33802.5|33787.9|33785.5|33819.9|33817.5|33778.9|33776.5|938
1647453600000|2022-03-16 18:00:00|33749.4|33747|33659.9|33657.5|33806.9|33804.5|33648.4|33646|5399
1647453900000|2022-03-16 18:05:00|33660.9|33658.5|33547.9|33545.5|33689.4|33687|33547.4|33545|3837
1647454200000|2022-03-16 18:10:00|33548.9|33546.5|33521.9|33519.5|33579.4|33577|33498.9|33496.5|3675
1647454500000|2022-03-16 18:15:00|33523.4|33521|33642.9|33640.5|33642.9|33640.5|33505.9|33503.5|2936
1647454800000|2022-03-16 18:20:00|33642.4|33640|33518.9|33516.5|33646.9|33644.5|33515.9|33513.5|2102
1647455100000|2022-03-16 18:25:00|33519.4|33517|33508.4|33506|33585.9|33583.5|33501.4|33499|2221
1647455400000|2022-03-16 18:30:00|33507.9|33505.5|33447.4|33445|33507.9|33505.5|33389.9|33387.5|3997
1647455700000|2022-03-16 18:35:00|33448.9|33446.5|33576.9|33574.5|33589.9|33587.5|33409.4|33407|3125
1647456000000|2022-03-16 18:40:00|33574.4|33572|33635.9|33633.5|33677.9|33675.5|33551.9|33549.5|4089
1647456300000|2022-03-16 18:45:00|33636.4|33634|33637.9|33635.5|33699.9|33697.5|33596.9|33594.5|3299
1647456600000|2022-03-16 18:50:00|33638.9|33636.5|33687.4|33685|33694.9|33692.5|33586.4|33584|2742
1647456900000|2022-03-16 18:55:00|33686.9|33684.5|33652.9|33650.5|33765.4|33763|33648.9|33646.5|3588
1647457200000|2022-03-16 19:00:00|33652.4|33650|33716.4|33714|33736.9|33734.5|33621.9|33619.5|2254
1647457500000|2022-03-16 19:05:00|33715.9|33713.5|33676.9|33674.5|33770.9|33768.5|33635.9|33633.5|3013
1647457800000|2022-03-16 19:10:00|33675.9|33673.5|33740.4|33738|33742.9|33740.5|33661.4|33659|1758
1647458100000|2022-03-16 19:15:00|33740.9|33738.5|33821.4|33819|33822.9|33820.5|33690.9|33688.5|2461
1647458400000|2022-03-16 19:20:00|33821.9|33819.5|33882.4|33880|33903.9|33901.5|33813.9|33811.5|3227
1647458700000|2022-03-16 19:25:00|33882.9|33880.5|33894.9|33892.5|33922.9|33920.5|33863.9|33861.5|1763
1647459000000|2022-03-16 19:30:00|33895.4|33893|33842.9|33840.5|33900.4|33898|33810.4|33808|2503
1647459300000|2022-03-16 19:35:00|33842.4|33840|33862.9|33860.5|33865.9|33863.5|33819.9|33817.5|1660
1647459600000|2022-03-16 19:40:00|33862.4|33860|33844.4|33842|33875.4|33873|33821.9|33819.5|1448
1647459900000|2022-03-16 19:45:00|33843.9|33841.5|33943.9|33941.5|33945.4|33943|33826.9|33824.5|2224
1647460200000|2022-03-16 19:50:00|33943.4|33941|33961.9|33959.5|33982.4|33980|33916.4|33914|3322
1647460500000|2022-03-16 19:55:00|33961.4|33959|34075.9|34073.5|34078.4|34076|33951.4|33949|4532
1647460800000|2022-03-16 20:00:00|34072.3|34069.9|34022|34017.2|34084.5|34079.7|34018|34013.2|2347
1647461100000|2022-03-16 20:05:00|34022.5|34017.7|34039.5|34034.7|34040|34035.2|34018.5|34013.7|591
1647461400000|2022-03-16 20:10:00|34039|34034.2|34052.5|34047.7|34089|34084.2|34037|34032.2|817
1647461700000|2022-03-16 20:15:00|34053|34048.2|34101|34096.2|34123.5|34118.7|34048|34043.2|856
1647462000000|2022-03-16 20:20:00|34101.5|34096.7|34139.4|34134.6|34139.4|34134.6|34095|34090.2|406
1647462300000|2022-03-16 20:25:00|34138.4|34133.6|34133.4|34128.6|34138.9|34134.1|34115.4|34110.6|277
1647462600000|2022-03-16 20:30:00|34132.9|34128.1|34140.4|34135.6|34141.4|34136.6|34121.4|34116.6|281
1647462900000|2022-03-16 20:35:00|34139.9|34135.1|34135.9|34131.1|34145.9|34141.1|34131.4|34126.6|242
1647463200000|2022-03-16 20:40:00|34135.4|34130.6|34170.9|34166.1|34172.9|34168.1|34134.4|34129.6|499
1647463500000|2022-03-16 20:45:00|34171.4|34166.6|34137.9|34133.1|34172.4|34167.6|34132.4|34127.6|436
1647463800000|2022-03-16 20:50:00|34136.4|34131.6|34140.4|34135.6|34166.4|34161.6|34131.4|34126.6|423
1647464100000|2022-03-16 20:55:00|34140.9|34136.1|34151.1|34141.3|34154.4|34149.6|34135.9|34131.1|234
1647464400000|2022-03-16 21:00:00|34151|34141.2|34142.3|34132.5|34151.5|34141.7|34137.6|34127.8|0
1647464700000|2022-03-16 21:05:00|34141.5|34131.7|34137.2|34127.4|34142.5|34132.7|34134.1|34124.3|0
1647465000000|2022-03-16 21:10:00|34137|34127.2|34131.2|34121.4|34137|34127.2|34127.9|34118.1|0
1647465300000|2022-03-16 21:15:00|34131.5|34121.7|34123.3|34113.5|34132.6|34122.8|34122.3|34112.5|0
1647465600000|2022-03-16 21:20:00|34124.1|34114.3|34119.6|34109.8|34124.2|34114.4|34116.5|34106.7|0
1647465900000|2022-03-16 21:25:00|34119.4|34109.6|34139|34129.2|34140.8|34131|34119.4|34109.6|0
1647466200000|2022-03-16 21:30:00|34138.7|34128.9|34140.1|34130.3|34141.3|34131.5|34137.8|34128|0
1647466500000|2022-03-16 21:35:00|34139.8|34130|34139.3|34129.5|34141.2|34131.4|34138.1|34128.3|0
1647466800000|2022-03-16 21:40:00|34139.2|34129.4|34150.3|34140.5|34150.3|34140.5|34139.2|34129.4|0
1647467100000|2022-03-16 21:45:00|34150.4|34140.6|34143.5|34133.7|34153.4|34143.6|34141.7|34131.9|0
1647467400000|2022-03-16 21:50:00|34147.9|34138.1|34146.5|34136.7|34147.9|34138.1|34142.6|34132.8|0
1647467700000|2022-03-16 21:55:00|34149|34139.2|34144|34134.2|34149.7|34139.9|34144|34134.2|0
1647468000000|2022-03-16 22:00:00|34133.9|34129.1|34111.4|34106.6|34141.9|34137.1|34108.4|34103.6|208
1647468300000|2022-03-16 22:05:00|34111.9|34107.1|34113.4|34108.6|34119.9|34115.1|34101.9|34097.1|102
1647468600000|2022-03-16 22:10:00|34113.9|34109.1|34093.9|34089.1|34117.4|34112.6|34092.4|34087.6|120
1647468900000|2022-03-16 22:15:00|34094.4|34089.6|34089.9|34085.1|34098.9|34094.1|34089.4|34084.6|42
1647469200000|2022-03-16 22:20:00|34090.4|34085.6|34077.4|34072.6|34090.9|34086.1|34073.4|34068.6|80
1647469500000|2022-03-16 22:25:00|34077.9|34073.1|34081.9|34077.1|34081.9|34077.1|34064.9|34060.1|157
1647469800000|2022-03-16 22:30:00|34083.9|34079.1|34080.4|34075.6|34088.4|34083.6|34061.4|34056.6|164
1647470100000|2022-03-16 22:35:00|34079.4|34074.6|34092.9|34088.1|34093.4|34088.6|34075.4|34070.6|114
1647470400000|2022-03-16 22:40:00|34092.4|34087.6|34094.9|34090.1|34102.9|34098.1|34092.4|34087.6|110
1647470700000|2022-03-16 22:45:00|34093.9|34089.1|34101.4|34096.6|34103.9|34099.1|34093.4|34088.6|98
1647471000000|2022-03-16 22:50:00|34100.4|34095.6|34103.9|34099.1|34103.9|34099.1|34092.9|34088.1|95
1647471300000|2022-03-16 22:55:00|34101.9|34097.1|34103.9|34099.1|34108.4|34103.6|34098.4|34093.6|91
1647471600000|2022-03-16 23:00:00|34104.4|34099.6|34096.4|34091.6|34121.4|34116.6|34089.4|34084.6|183
1647471900000|2022-03-16 23:05:00|34093.4|34088.6|34079.9|34075.1|34095.9|34091.1|34075.9|34071.1|140
1647472200000|2022-03-16 23:10:00|34078.4|34073.6|34079.4|34074.6|34084.9|34080.1|34066.4|34061.6|155
1647472500000|2022-03-16 23:15:00|34079.9|34075.1|34086.4|34081.6|34088.9|34084.1|34071.9|34067.1|140
1647472800000|2022-03-16 23:20:00|34085.9|34081.1|34081.4|34076.6|34087.4|34082.6|34079.4|34074.6|47
1647473100000|2022-03-16 23:25:00|34081.9|34077.1|34098.9|34094.1|34103.9|34099.1|34081.9|34077.1|122
1647473400000|2022-03-16 23:30:00|34099.4|34094.6|34102.9|34098.1|34108.4|34103.6|34095.4|34090.6|124
1647473700000|2022-03-16 23:35:00|34103.4|34098.6|34087.9|34083.1|34107.9|34103.1|34086.4|34081.6|81
1647474000000|2022-03-16 23:40:00|34088.4|34083.6|34098.4|34093.6|34101.4|34096.6|34087.9|34083.1|64
1647474300000|2022-03-16 23:45:00|34097.9|34093.1|34111.9|34107.1|34113.4|34108.6|34093.9|34089.1|159
1647474600000|2022-03-16 23:50:00|34110.4|34105.6|34128.4|34123.6|34138.9|34134.1|34107.4|34102.6|479
1647474900000|2022-03-16 23:55:00|34128.9|34124.1|34121.9|34117.1|34136.9|34132.1|34115.9|34111.1|229
1647475200000|2022-03-17 00:00:00|34121.4|34116.6|34104.4|34099.6|34125.9|34121.1|34089.4|34084.6|228
1647475500000|2022-03-17 00:05:00|34104.9|34100.1|34114.9|34110.1|34120.9|34116.1|34087.9|34083.1|91
1647475800000|2022-03-17 00:10:00|34116.4|34111.6|34110.4|34105.6|34127.9|34123.1|34101.4|34096.6|173
1647476100000|2022-03-17 00:15:00|34109.9|34105.1|34113.4|34108.6|34119.9|34115.1|34094.9|34090.1|92
1647476400000|2022-03-17 00:20:00|34115.4|34110.6|34112.4|34107.6|34125.9|34121.1|34106.4|34101.6|119
1647476700000|2022-03-17 00:25:00|34112.9|34108.1|34107.4|34102.6|34132.4|34127.6|34104.4|34099.6|199
1647477000000|2022-03-17 00:30:00|34107.9|34103.1|34105.9|34101.1|34124.4|34119.6|34104.9|34100.1|111
1647477300000|2022-03-17 00:35:00|34106.9|34102.1|34110.4|34105.6|34117.9|34113.1|34103.9|34099.1|59
1647477600000|2022-03-17 00:40:00|34111.4|34106.6|34105.9|34101.1|34118.9|34114.1|34100.9|34096.1|36
1647477900000|2022-03-17 00:45:00|34106.4|34101.6|34113.4|34108.6|34117.9|34113.1|34104.4|34099.6|66
1647478200000|2022-03-17 00:50:00|34112.9|34108.1|34116.4|34111.6|34132.4|34127.6|34107.9|34103.1|198
1647478500000|2022-03-17 00:55:00|34115.9|34111.1|34113.9|34109.1|34117.4|34112.6|34107.4|34102.6|112
1647478800000|2022-03-17 01:00:00|34115.9|34111.1|34109.9|34105.1|34118.4|34113.6|34100.9|34096.1|161
1647479100000|2022-03-17 01:05:00|34110.4|34105.6|34103.4|34098.6|34113.9|34109.1|34087.9|34083.1|121
1647479400000|2022-03-17 01:10:00|34102.9|34098.1|34084.4|34079.6|34102.9|34098.1|34081.9|34077.1|89
1647479700000|2022-03-17 01:15:00|34084.9|34080.1|34085.9|34081.1|34096.4|34091.6|34073.4|34068.6|164
1647480000000|2022-03-17 01:20:00|34086.4|34081.6|34072.4|34067.6|34097.4|34092.6|34072.4|34067.6|103
1647480300000|2022-03-17 01:25:00|34071.9|34067.1|34037.9|34033.1|34073.4|34068.6|34033.4|34028.6|391
1647480600000|2022-03-17 01:30:00|34038.4|34033.6|34054.9|34050.1|34067.4|34062.6|34032.9|34028.1|157
1647480900000|2022-03-17 01:35:00|34055.4|34050.6|34007.4|34002.6|34057.4|34052.6|34003.9|33999.1|277
1647481200000|2022-03-17 01:40:00|34006.9|34002.1|34016.4|34011.6|34032.4|34027.6|33998.4|33993.6|223
1647481500000|2022-03-17 01:45:00|34015.9|34011.1|34001.4|33996.6|34027.9|34023.1|33999.9|33995.1|123
1647481800000|2022-03-17 01:50:00|34001.9|33997.1|33976.4|33971.6|34002.9|33998.1|33967.4|33962.6|393
1647482100000|2022-03-17 01:55:00|33975.9|33971.1|34004.9|34000.1|34016.9|34012.1|33973.4|33968.6|205
1647482400000|2022-03-17 02:00:00|34005.4|34000.6|34019.4|34014.6|34022.4|34017.6|33994.9|33990.1|150
1647482700000|2022-03-17 02:05:00|34018.9|34014.1|34023.9|34019.1|34024.9|34020.1|34009.4|34004.6|107
1647483000000|2022-03-17 02:10:00|34023.4|34018.6|34032.4|34027.6|34048.9|34044.1|34015.4|34010.6|175
1647483300000|2022-03-17 02:15:00|34032.9|34028.1|34026.4|34021.6|34035.4|34030.6|34016.4|34011.6|46
1647483600000|2022-03-17 02:20:00|34026.9|34022.1|34046.4|34041.6|34047.4|34042.6|34024.4|34019.6|103
1647483900000|2022-03-17 02:25:00|34046.9|34042.1|34038.9|34034.1|34060.9|34056.1|34028.4|34023.6|127
1647484200000|2022-03-17 02:30:00|34038.4|34033.6|34028.9|34024.1|34043.4|34038.6|34024.9|34020.1|52
1647484500000|2022-03-17 02:35:00|34028.4|34023.6|34022.4|34017.6|34031.4|34026.6|34017.4|34012.6|31
1647484800000|2022-03-17 02:40:00|34021.9|34017.1|34011.4|34006.6|34025.9|34021.1|34006.4|34001.6|95
1647485100000|2022-03-17 02:45:00|34010.9|34006.1|34015.4|34010.6|34016.4|34011.6|34003.9|33999.1|59
1647485400000|2022-03-17 02:50:00|34015.9|34011.1|34032.4|34027.6|34045.9|34041.1|34015.4|34010.6|174
1647485700000|2022-03-17 02:55:00|34031.9|34027.1|34018.9|34014.1|34033.4|34028.6|34007.9|34003.1|172
1647486000000|2022-03-17 03:00:00|34018.4|34013.6|34004.4|33999.6|34019.4|34014.6|34001.9|33997.1|110
1647486300000|2022-03-17 03:05:00|34004.9|34000.1|33997.4|33992.6|34009.4|34004.6|33994.4|33989.6|54
1647486600000|2022-03-17 03:10:00|33996.9|33992.1|33997.4|33992.6|33999.9|33995.1|33983.9|33979.1|62
1647486900000|2022-03-17 03:15:00|33996.9|33992.1|33972.9|33968.1|34002.4|33997.6|33970.4|33965.6|107
1647487200000|2022-03-17 03:20:00|33972.4|33967.6|33990.4|33985.6|33991.9|33987.1|33969.4|33964.6|149
1647487500000|2022-03-17 03:25:00|33989.9|33985.1|34009.4|34004.6|34009.4|34004.6|33984.9|33980.1|71
1647487800000|2022-03-17 03:30:00|34009.9|34005.1|34009.9|34005.1|34012.9|34008.1|33998.9|33994.1|87
1647488100000|2022-03-17 03:35:00|34009.4|34004.6|34033.4|34028.6|34035.4|34030.6|34005.4|34000.6|172
1647488400000|2022-03-17 03:40:00|34032.9|34028.1|34011.9|34007.1|34032.9|34028.1|34009.4|34004.6|72
1647488700000|2022-03-17 03:45:00|34011.4|34006.6|33996.4|33991.6|34011.9|34007.1|33991.9|33987.1|178
1647489000000|2022-03-17 03:50:00|33995.9|33991.1|33998.4|33993.6|34002.9|33998.1|33990.4|33985.6|52
1647489300000|2022-03-17 03:55:00|33997.9|33993.1|34007.4|34002.6|34009.4|34004.6|33990.4|33985.6|40
1647489600000|2022-03-17 04:00:00|34005.4|34000.6|33992.4|33987.6|34007.4|34002.6|33979.9|33975.1|193
1647489900000|2022-03-17 04:05:00|33992.9|33988.1|34003.4|33998.6|34003.9|33999.1|33991.4|33986.6|40
1647490200000|2022-03-17 04:10:00|34002.9|33998.1|34006.4|34001.6|34009.4|34004.6|34001.9|33997.1|36
1647490500000|2022-03-17 04:15:00|34006.9|34002.1|34012.4|34007.6|34014.4|34009.6|34004.4|33999.6|46
1647490800000|2022-03-17 04:20:00|34012.9|34008.1|34005.4|34000.6|34018.4|34013.6|33995.4|33990.6|45
1647491100000|2022-03-17 04:25:00|34005.9|34001.1|34002.4|33997.6|34005.9|34001.1|33993.4|33988.6|67
1647491400000|2022-03-17 04:30:00|34001.9|33997.1|34029.4|34024.6|34043.9|34039.1|33998.4|33993.6|311
1647491700000|2022-03-17 04:35:00|34028.9|34024.1|34018.4|34013.6|34032.4|34027.6|34016.9|34012.1|91
1647492000000|2022-03-17 04:40:00|34018.9|34014.1|34033.4|34028.6|34036.4|34031.6|34017.4|34012.6|38
1647492300000|2022-03-17 04:45:00|34032.9|34028.1|34023.4|34018.6|34034.4|34029.6|34022.9|34018.1|32
1647492600000|2022-03-17 04:50:00|34023.9|34019.1|34035.9|34031.1|34040.9|34036.1|34023.4|34018.6|93
1647492900000|2022-03-17 04:55:00|34036.4|34031.6|34033.4|34028.6|34042.4|34037.6|34033.4|34028.6|53
1647493200000|2022-03-17 05:00:00|34033.9|34029.1|34019.4|34014.6|34041.9|34037.1|34014.9|34010.1|110
1647493500000|2022-03-17 05:05:00|34019.9|34015.1|34019.4|34014.6|34026.4|34021.6|34011.9|34007.1|74
1647493800000|2022-03-17 05:10:00|34019.9|34015.1|34052.9|34048.1|34061.9|34057.1|34015.9|34011.1|153
1647494100000|2022-03-17 05:15:00|34052.4|34047.6|34054.4|34049.6|34061.4|34056.6|34035.4|34030.6|126
1647494400000|2022-03-17 05:20:00|34054.9|34050.1|34031.9|34027.1|34060.4|34055.6|34025.9|34021.1|160
1647494700000|2022-03-17 05:25:00|34031.4|34026.6|34018.9|34014.1|34031.4|34026.6|34014.4|34009.6|73
1647495000000|2022-03-17 05:30:00|34019.4|34014.6|34023.4|34018.6|34030.9|34026.1|34013.9|34009.1|80
1647495300000|2022-03-17 05:35:00|34022.9|34018.1|34030.4|34025.6|34032.9|34028.1|34009.9|34005.1|101
1647495600000|2022-03-17 05:40:00|34030.9|34026.1|34038.4|34033.6|34044.9|34040.1|34016.4|34011.6|98
1647495900000|2022-03-17 05:45:00|34037.9|34033.1|34029.9|34025.1|34042.9|34038.1|34026.4|34021.6|84
1647496200000|2022-03-17 05:50:00|34030.4|34025.6|34030.9|34026.1|34040.4|34035.6|34027.4|34022.6|47
1647496500000|2022-03-17 05:55:00|34029.9|34025.1|34027.4|34022.6|34038.9|34034.1|34016.4|34011.6|125
1647496800000|2022-03-17 06:00:00|34026.8|34023.2|34029.8|34026.2|34051.3|34047.7|34016.8|34013.2|181
1647497100000|2022-03-17 06:05:00|34029.3|34025.7|34048.3|34044.7|34048.8|34045.2|34027.8|34024.2|74
1647497400000|2022-03-17 06:10:00|34047.8|34044.2|34031.8|34028.2|34051.8|34048.2|34026.8|34023.2|97
1647497700000|2022-03-17 06:15:00|34032.3|34028.7|34036.8|34033.2|34038.8|34035.2|34026.3|34022.7|76
1647498000000|2022-03-17 06:20:00|34037.3|34033.7|34064.3|34060.7|34064.3|34060.7|34031.8|34028.2|121
1647498300000|2022-03-17 06:25:00|34063.8|34060.2|34057.8|34054.2|34063.8|34060.2|34050.8|34047.2|69
1647498600000|2022-03-17 06:30:00|34057.3|34053.7|34059.3|34055.7|34068.3|34064.7|34041.3|34037.7|123
1647498900000|2022-03-17 06:35:00|34058.8|34055.2|34067.8|34064.2|34074.8|34071.2|34056.8|34053.2|105
1647499200000|2022-03-17 06:40:00|34067.3|34063.7|34080.8|34077.2|34094.3|34090.7|34064.8|34061.2|231
1647499500000|2022-03-17 06:45:00|34081.3|34077.7|34091.3|34087.7|34091.3|34087.7|34074.8|34071.2|128
1647499800000|2022-03-17 06:50:00|34089.8|34086.2|34089.8|34086.2|34100.3|34096.7|34086.8|34083.2|89
1647500100000|2022-03-17 06:55:00|34090.3|34086.7|34106.8|34103.2|34121.3|34117.7|34089.3|34085.7|234
1647500400000|2022-03-17 07:00:00|34104.8|34101.2|34114.8|34111.2|34115.3|34111.7|34084.3|34080.7|208
1647500700000|2022-03-17 07:05:00|34115.3|34111.7|34145.8|34142.2|34151.8|34148.2|34114.8|34111.2|468
1647501000000|2022-03-17 07:10:00|34146.3|34142.7|34112.8|34109.2|34146.3|34142.7|34110.3|34106.7|192
1647501300000|2022-03-17 07:15:00|34112.3|34108.7|34070.8|34067.2|34116.8|34113.2|34068.3|34064.7|270
1647501600000|2022-03-17 07:20:00|34071.3|34067.7|34074.8|34071.2|34079.8|34076.2|34061.3|34057.7|243
1647501900000|2022-03-17 07:25:00|34074.3|34070.7|34057.3|34053.7|34077.3|34073.7|34054.8|34051.2|101
1647502200000|2022-03-17 07:30:00|34056.8|34053.2|34023.8|34020.2|34063.3|34059.7|34023.3|34019.7|254
1647502500000|2022-03-17 07:35:00|34024.3|34020.7|34035.8|34032.2|34038.3|34034.7|34013.8|34010.2|492
1647502800000|2022-03-17 07:40:00|34035.3|34031.7|34028.8|34025.2|34040.3|34036.7|34014.3|34010.7|325
1647503100000|2022-03-17 07:45:00|34028.3|34024.7|34064.8|34061.2|34064.8|34061.2|34022.3|34018.7|161
1647503400000|2022-03-17 07:50:00|34065.8|34062.2|34097.8|34094.2|34103.3|34099.7|34058.8|34055.2|305
1647503700000|2022-03-17 07:55:00|34098.3|34094.7|34109.8|34106.2|34114.3|34110.7|34083.8|34080.2|230
1647504000000|2022-03-17 08:00:00|34113.3|34109.7|34115.3|34111.7|34117.3|34113.7|34092.3|34088.7|674
1647504300000|2022-03-17 08:05:00|34114.8|34111.2|34078.8|34075.2|34124.8|34121.2|34059.3|34055.7|492
1647504600000|2022-03-17 08:10:00|34079.3|34075.7|34069.8|34066.2|34085.3|34081.7|34058.8|34055.2|199
1647504900000|2022-03-17 08:15:00|34069.3|34065.7|34089.3|34085.7|34090.8|34087.2|34061.3|34057.7|308
1647505200000|2022-03-17 08:20:00|34089.8|34086.2|34087.8|34084.2|34100.3|34096.7|34069.3|34065.7|256
1647505500000|2022-03-17 08:25:00|34088.3|34084.7|34096.8|34093.2|34118.3|34114.7|34087.3|34083.7|254
1647505800000|2022-03-17 08:30:00|34097.3|34093.7|34077.3|34073.7|34109.3|34105.7|34074.3|34070.7|207
1647506100000|2022-03-17 08:35:00|34076.3|34072.7|34069.8|34066.2|34093.8|34090.2|34063.3|34059.7|351
1647506400000|2022-03-17 08:40:00|34070.3|34066.7|34066.3|34062.7|34082.3|34078.7|34047.3|34043.7|160
1647506700000|2022-03-17 08:45:00|34066.8|34063.2|34063.8|34060.2|34094.3|34090.7|34063.3|34059.7|167
1647507000000|2022-03-17 08:50:00|34063.3|34059.7|34042.8|34039.2|34074.3|34070.7|34036.8|34033.2|241
1647507300000|2022-03-17 08:55:00|34042.3|34038.7|34052.3|34048.7|34060.3|34056.7|34023.3|34019.7|277
1647507600000|2022-03-17 09:00:00|34052.8|34049.2|34053.3|34049.7|34070.8|34067.2|34051.8|34048.2|326
1647507900000|2022-03-17 09:05:00|34052.8|34049.2|34044.8|34041.2|34058.8|34055.2|34035.3|34031.7|249
1647508200000|2022-03-17 09:10:00|34044.3|34040.7|34035.8|34032.2|34050.8|34047.2|34016.3|34012.7|379
1647508500000|2022-03-17 09:15:00|34035.3|34031.7|34027.3|34023.7|34056.8|34053.2|34020.3|34016.7|520
1647508800000|2022-03-17 09:20:00|34026.8|34023.2|34035.3|34031.7|34045.3|34041.7|34016.8|34013.2|337
1647509100000|2022-03-17 09:25:00|34034.8|34031.2|34052.3|34048.7|34055.8|34052.2|34028.8|34025.2|191
1647509400000|2022-03-17 09:30:00|34053.8|34050.2|34020.3|34016.7|34054.3|34050.7|34020.3|34016.7|195
1647509700000|2022-03-17 09:35:00|34020.8|34017.2|34003.8|34000.2|34020.8|34017.2|33989.8|33986.2|708
1647510000000|2022-03-17 09:40:00|34003.3|33999.7|34005.3|34001.7|34015.3|34011.7|33993.8|33990.2|253
1647510300000|2022-03-17 09:45:00|34004.8|34001.2|33996.8|33993.2|34010.8|34007.2|33992.3|33988.7|169
1647510600000|2022-03-17 09:50:00|33997.3|33993.7|34004.3|34000.7|34012.3|34008.7|33986.8|33983.2|265
1647510900000|2022-03-17 09:55:00|34004.8|34001.2|34023.3|34019.7|34028.8|34025.2|34004.8|34001.2|253
1647511200000|2022-03-17 10:00:00|34022.8|34019.2|33925.3|33921.7|34028.3|34024.7|33890.8|33887.2|2233
1647511500000|2022-03-17 10:05:00|33923.8|33920.2|33894.8|33891.2|33925.3|33921.7|33874.3|33870.7|566
1647511800000|2022-03-17 10:10:00|33894.3|33890.7|33914.3|33910.7|33925.3|33921.7|33882.8|33879.2|401
1647512100000|2022-03-17 10:15:00|33916.3|33912.7|33938.8|33935.2|33951.3|33947.7|33900.8|33897.2|251
1647512400000|2022-03-17 10:20:00|33938.3|33934.7|33971.3|33967.7|33974.8|33971.2|33924.8|33921.2|268
1647512700000|2022-03-17 10:25:00|33971.8|33968.2|33963.8|33960.2|33973.3|33969.7|33946.3|33942.7|188
1647513000000|2022-03-17 10:30:00|33964.3|33960.7|33981.3|33977.7|33991.8|33988.2|33958.8|33955.2|281
1647513300000|2022-03-17 10:35:00|33980.3|33976.7|33970.3|33966.7|33980.3|33976.7|33946.8|33943.2|310
1647513600000|2022-03-17 10:40:00|33970.8|33967.2|33972.8|33969.2|33976.8|33973.2|33951.3|33947.7|340
1647513900000|2022-03-17 10:45:00|33972.3|33968.7|33987.3|33983.7|33987.3|33983.7|33954.3|33950.7|230
1647514200000|2022-03-17 10:50:00|33985.8|33982.2|33971.8|33968.2|33985.8|33982.2|33959.3|33955.7|242
1647514500000|2022-03-17 10:55:00|33972.3|33968.7|33999.8|33996.2|34005.8|34002.2|33963.8|33960.2|244
1647514800000|2022-03-17 11:00:00|33999.3|33995.7|34013.8|34010.2|34017.3|34013.7|33983.8|33980.2|428
1647515100000|2022-03-17 11:05:00|34013.3|34009.7|34020.8|34017.2|34027.3|34023.7|34008.3|34004.7|479
1647515400000|2022-03-17 11:10:00|34020.3|34016.7|34014.8|34011.2|34021.8|34018.2|34008.3|34004.7|119
1647515700000|2022-03-17 11:15:00|34014.3|34010.7|33996.3|33992.7|34021.8|34018.2|33994.8|33991.2|173
1647516000000|2022-03-17 11:20:00|33995.3|33991.7|33986.8|33983.2|34000.8|33997.2|33978.3|33974.7|198
1647516300000|2022-03-17 11:25:00|33986.3|33982.7|33977.8|33974.2|33989.3|33985.7|33962.8|33959.2|191
1647516600000|2022-03-17 11:30:00|33978.3|33974.7|33968.8|33965.2|33984.8|33981.2|33965.8|33962.2|166
1647516900000|2022-03-17 11:35:00|33968.3|33964.7|33950.8|33947.2|33977.3|33973.7|33949.8|33946.2|210
1647517200000|2022-03-17 11:40:00|33952.3|33948.7|33945.8|33942.2|33960.3|33956.7|33936.3|33932.7|188
1647517500000|2022-03-17 11:45:00|33945.3|33941.7|33946.8|33943.2|33965.3|33961.7|33937.3|33933.7|276
1647517800000|2022-03-17 11:50:00|33947.3|33943.7|33962.8|33959.2|33967.3|33963.7|33943.3|33939.7|161
1647518100000|2022-03-17 11:55:00|33963.3|33959.7|33969.8|33966.2|33985.3|33981.7|33957.8|33954.2|298
1647518400000|2022-03-17 12:00:00|33968.3|33964.7|33994.8|33991.2|34015.3|34011.7|33948.3|33944.7|809
1647518700000|2022-03-17 12:05:00|33995.3|33991.7|33986.8|33983.2|34014.3|34010.7|33980.8|33977.2|358
1647519000000|2022-03-17 12:10:00|33987.3|33983.7|33966.8|33963.2|33987.3|33983.7|33962.3|33958.7|221
1647519300000|2022-03-17 12:15:00|33967.3|33963.7|33947.8|33944.2|33974.3|33970.7|33946.3|33942.7|453
1647519600000|2022-03-17 12:20:00|33947.3|33943.7|33945.3|33941.7|33958.3|33954.7|33937.8|33934.2|279
1647519900000|2022-03-17 12:25:00|33947.3|33943.7|33953.8|33950.2|33959.3|33955.7|33943.8|33940.2|207
1647520200000|2022-03-17 12:30:00|33952.8|33949.2|33958.3|33954.7|33979.8|33976.2|33947.3|33943.7|573
1647520500000|2022-03-17 12:35:00|33958.8|33955.2|33955.8|33952.2|33967.8|33964.2|33955.3|33951.7|354
1647520800000|2022-03-17 12:40:00|33956.3|33952.7|33929.8|33926.2|33966.8|33963.2|33918.8|33915.2|436
1647521100000|2022-03-17 12:45:00|33930.3|33926.7|33944.3|33940.7|33951.8|33948.2|33928.8|33925.2|243
1647521400000|2022-03-17 12:50:00|33943.8|33940.2|33933.3|33929.7|33943.8|33940.2|33914.3|33910.7|216
1647521700000|2022-03-17 12:55:00|33933.8|33930.2|33944.8|33941.2|33949.8|33946.2|33905.8|33902.2|484
1647522000000|2022-03-17 13:00:00|33944.3|33940.7|33925.8|33922.2|33947.3|33943.7|33923.3|33919.7|237
1647522300000|2022-03-17 13:05:00|33925.3|33921.7|33927.3|33923.7|33937.3|33933.7|33922.3|33918.7|228
1647522600000|2022-03-17 13:10:00|33927.8|33924.2|33926.8|33923.2|33931.8|33928.2|33915.8|33912.2|421
1647522900000|2022-03-17 13:15:00|33927.8|33924.2|33924.3|33920.7|33938.3|33934.7|33919.3|33915.7|531
1647523200000|2022-03-17 13:20:00|33923.8|33920.2|33927.3|33923.7|33931.8|33928.2|33918.3|33914.7|466
1647523500000|2022-03-17 13:25:00|33926.8|33923.2|33912.8|33909.2|33930.8|33927.2|33904.3|33900.7|773
1647523800000|2022-03-17 13:30:00|33912.2|33909.8|33958.7|33956.3|33973.7|33971.3|33899.2|33896.8|5059
1647524100000|2022-03-17 13:35:00|33958.2|33955.8|33985.2|33982.8|33990.2|33987.8|33926.2|33923.8|2965
1647524400000|2022-03-17 13:40:00|33983.7|33981.3|33975.7|33973.3|33988.2|33985.8|33936.7|33934.3|2416
1647524700000|2022-03-17 13:45:00|33975.2|33972.8|34021.7|34019.3|34065.2|34062.8|33967.7|33965.3|4114
1647525000000|2022-03-17 13:50:00|34018.7|34016.3|34013.7|34011.3|34061.2|34058.8|33999.2|33996.8|2914
1647525300000|2022-03-17 13:55:00|34014.2|34011.8|34077.7|34075.3|34085.2|34082.8|34005.7|34003.3|2510
1647525600000|2022-03-17 14:00:00|34076.7|34074.3|34084.2|34081.8|34096.2|34093.8|34061.2|34058.8|2080
1647525900000|2022-03-17 14:05:00|34084.7|34082.3|34104.2|34101.8|34115.2|34112.8|34073.7|34071.3|1851
1647526200000|2022-03-17 14:10:00|34104.7|34102.3|34080.7|34078.3|34128.2|34125.8|34071.2|34068.8|2287
1647526500000|2022-03-17 14:15:00|34079.7|34077.3|34103.2|34100.8|34129.7|34127.3|34079.7|34077.3|2146
1647526800000|2022-03-17 14:20:00|34102.7|34100.3|34131.2|34128.8|34135.7|34133.3|34096.2|34093.8|1792
1647527100000|2022-03-17 14:25:00|34131.7|34129.3|34126.2|34123.8|34136.2|34133.8|34111.2|34108.8|1605
1647527400000|2022-03-17 14:30:00|34125.7|34123.3|34086.7|34084.3|34136.2|34133.8|34074.2|34071.8|1548
1647527700000|2022-03-17 14:35:00|34086.2|34083.8|34099.2|34096.8|34099.2|34096.8|34056.2|34053.8|1407
1647528000000|2022-03-17 14:40:00|34102.7|34100.3|34062.7|34060.3|34104.2|34101.8|34042.2|34039.8|1920
1647528300000|2022-03-17 14:45:00|34062.2|34059.8|34022.7|34020.3|34079.7|34077.3|33970.2|33967.8|2548
1647528600000|2022-03-17 14:50:00|34022.2|34019.8|33976.7|33974.3|34033.7|34031.3|33968.7|33966.3|1453
1647528900000|2022-03-17 14:55:00|33976.2|33973.8|34010.2|34007.8|34012.7|34010.3|33974.7|33972.3|1162
1647529200000|2022-03-17 15:00:00|34009.2|34006.8|34003.7|34001.3|34029.2|34026.8|33990.7|33988.3|1115
1647529500000|2022-03-17 15:05:00|34004.2|34001.8|34034.7|34032.3|34049.2|34046.8|33994.2|33991.8|1365
1647529800000|2022-03-17 15:10:00|34034.2|34031.8|33980.2|33977.8|34039.7|34037.3|33980.2|33977.8|1208
1647530100000|2022-03-17 15:15:00|33981.7|33979.3|34001.7|33999.3|34012.7|34010.3|33980.2|33977.8|1546
1647530400000|2022-03-17 15:20:00|34001.2|33998.8|34027.7|34025.3|34030.7|34028.3|33985.2|33982.8|1183
1647530700000|2022-03-17 15:25:00|34027.2|34024.8|34021.2|34018.8|34031.7|34029.3|34006.7|34004.3|989
1647531000000|2022-03-17 15:30:00|34021.7|34019.3|34054.7|34052.3|34055.7|34053.3|33998.7|33996.3|1739
1647531300000|2022-03-17 15:35:00|34055.7|34053.3|34074.7|34072.3|34079.7|34077.3|34036.7|34034.3|885
1647531600000|2022-03-17 15:40:00|34075.2|34072.8|34086.7|34084.3|34090.7|34088.3|34072.7|34070.3|845
1647531900000|2022-03-17 15:45:00|34087.2|34084.8|34036.7|34034.3|34089.7|34087.3|34032.7|34030.3|1003
1647532200000|2022-03-17 15:50:00|34037.2|34034.8|34095.7|34093.3|34101.2|34098.8|34029.7|34027.3|1148
1647532500000|2022-03-17 15:55:00|34096.2|34093.8|34101.2|34098.8|34118.7|34116.3|34085.7|34083.3|1047
1647532800000|2022-03-17 16:00:00|34101.7|34099.3|34108.7|34106.3|34110.7|34108.3|34084.7|34082.3|1020
1647533100000|2022-03-17 16:05:00|34109.2|34106.8|34135.7|34133.3|34142.2|34139.8|34106.7|34104.3|1099
1647533400000|2022-03-17 16:10:00|34136.7|34134.3|34132.7|34130.3|34144.7|34142.3|34118.2|34115.8|745
1647533700000|2022-03-17 16:15:00|34132.2|34129.8|34145.2|34142.8|34146.7|34144.3|34114.2|34111.8|890
1647534000000|2022-03-17 16:20:00|34145.7|34143.3|34207.2|34204.8|34222.2|34219.8|34143.7|34141.3|1837
1647534300000|2022-03-17 16:25:00|34207.7|34205.3|34221.7|34219.3|34225.7|34223.3|34201.7|34199.3|1342
1647534600000|2022-03-17 16:30:00|34220.7|34218.3|34225.7|34223.3|34238.7|34236.3|34210.7|34208.3|1082
1647534900000|2022-03-17 16:35:00|34225.2|34222.8|34237.7|34235.3|34238.7|34236.3|34218.7|34216.3|824
1647535200000|2022-03-17 16:40:00|34237.2|34234.8|34219.7|34217.3|34239.2|34236.8|34206.7|34204.3|1078
1647535500000|2022-03-17 16:45:00|34220.2|34217.8|34209.7|34207.3|34227.7|34225.3|34201.2|34198.8|599
1647535800000|2022-03-17 16:50:00|34210.2|34207.8|34234.7|34232.3|34243.2|34240.8|34209.7|34207.3|627
1647536100000|2022-03-17 16:55:00|34235.2|34232.8|34244.2|34241.8|34253.2|34250.8|34228.7|34226.3|612
1647536400000|2022-03-17 17:00:00|34244.7|34242.3|34243.2|34240.8|34246.7|34244.3|34216.7|34214.3|856
1647536700000|2022-03-17 17:05:00|34244.7|34242.3|34228.7|34226.3|34252.7|34250.3|34224.7|34222.3|652
1647537000000|2022-03-17 17:10:00|34229.2|34226.8|34212.7|34210.3|34240.2|34237.8|34204.2|34201.8|799
1647537300000|2022-03-17 17:15:00|34213.2|34210.8|34239.7|34237.3|34242.7|34240.3|34203.7|34201.3|546
1647537600000|2022-03-17 17:20:00|34239.2|34236.8|34267.7|34265.3|34272.7|34270.3|34235.2|34232.8|865
1647537900000|2022-03-17 17:25:00|34267.2|34264.8|34301.2|34298.8|34306.2|34303.8|34261.7|34259.3|1477
1647538200000|2022-03-17 17:30:00|34302.7|34300.3|34302.7|34300.3|34308.2|34305.8|34290.2|34287.8|592
1647538500000|2022-03-17 17:35:00|34302.2|34299.8|34299.7|34297.3|34308.2|34305.8|34292.2|34289.8|628
1647538800000|2022-03-17 17:40:00|34301.7|34299.3|34338.7|34336.3|34353.7|34351.3|34300.7|34298.3|1319
1647539100000|2022-03-17 17:45:00|34339.2|34336.8|34345.7|34343.3|34346.7|34344.3|34332.2|34329.8|485
1647539400000|2022-03-17 17:50:00|34346.2|34343.8|34358.7|34356.3|34375.2|34372.8|34341.2|34338.8|937
1647539700000|2022-03-17 17:55:00|34359.2|34356.8|34349.2|34346.8|34369.7|34367.3|34345.7|34343.3|622
1647540000000|2022-03-17 18:00:00|34349.7|34347.3|34344.7|34342.3|34357.2|34354.8|34328.7|34326.3|844
1647540300000|2022-03-17 18:05:00|34345.2|34342.8|34357.2|34354.8|34378.7|34376.3|34341.7|34339.3|796
1647540600000|2022-03-17 18:10:00|34357.7|34355.3|34332.7|34330.3|34361.7|34359.3|34319.2|34316.8|773
1647540900000|2022-03-17 18:15:00|34332.2|34329.8|34334.7|34332.3|34341.2|34338.8|34327.2|34324.8|387
1647541200000|2022-03-17 18:20:00|34335.2|34332.8|34317.7|34315.3|34342.7|34340.3|34316.7|34314.3|670
1647541500000|2022-03-17 18:25:00|34316.7|34314.3|34294.7|34292.3|34338.2|34335.8|34291.7|34289.3|956
1647541800000|2022-03-17 18:30:00|34294.2|34291.8|34319.7|34317.3|34324.7|34322.3|34293.2|34290.8|587
1647542100000|2022-03-17 18:35:00|34319.2|34316.8|34310.7|34308.3|34328.7|34326.3|34299.2|34296.8|474
1647542400000|2022-03-17 18:40:00|34311.2|34308.8|34322.7|34320.3|34326.2|34323.8|34297.2|34294.8|589
1647542700000|2022-03-17 18:45:00|34323.7|34321.3|34355.7|34353.3|34359.7|34357.3|34314.7|34312.3|663
1647543000000|2022-03-17 18:50:00|34355.2|34352.8|34339.7|34337.3|34361.7|34359.3|34335.2|34332.8|638
1647543300000|2022-03-17 18:55:00|34340.2|34337.8|34348.7|34346.3|34364.7|34362.3|34321.7|34319.3|687
1647543600000|2022-03-17 19:00:00|34348.2|34345.8|34372.7|34370.3|34375.7|34373.3|34333.7|34331.3|692
1647543900000|2022-03-17 19:05:00|34372.2|34369.8|34333.7|34331.3|34372.2|34369.8|34326.7|34324.3|657
1647544200000|2022-03-17 19:10:00|34334.2|34331.8|34299.7|34297.3|34336.7|34334.3|34269.2|34266.8|1153
1647544500000|2022-03-17 19:15:00|34300.2|34297.8|34329.7|34327.3|34336.2|34333.8|34294.2|34291.8|888
1647544800000|2022-03-17 19:20:00|34330.2|34327.8|34304.7|34302.3|34332.7|34330.3|34293.7|34291.3|842
1647545100000|2022-03-17 19:25:00|34305.7|34303.3|34337.7|34335.3|34345.7|34343.3|34304.7|34302.3|670
1647545400000|2022-03-17 19:30:00|34337.2|34334.8|34341.7|34339.3|34355.7|34353.3|34322.2|34319.8|1067
1647545700000|2022-03-17 19:35:00|34342.2|34339.8|34345.7|34343.3|34354.7|34352.3|34329.7|34327.3|955
1647546000000|2022-03-17 19:40:00|34345.2|34342.8|34420.2|34417.8|34423.7|34421.3|34343.7|34341.3|1949
1647546300000|2022-03-17 19:45:00|34420.7|34418.3|34434.2|34431.8|34441.7|34439.3|34406.7|34404.3|1163
1647546600000|2022-03-17 19:50:00|34433.7|34431.3|34402.7|34400.3|34433.7|34431.3|34379.7|34377.3|2353
1647546900000|2022-03-17 19:55:00|34402.2|34399.8|34491.7|34489.3|34495.7|34493.3|34391.7|34389.3|3756
1647547200000|2022-03-17 20:00:00|34490.2|34487.8|34452.3|34447.5|34504.4|34499.6|34452.3|34447.5|1528
1647547500000|2022-03-17 20:05:00|34453.8|34449|34416.8|34412|34455.8|34451|34414.3|34409.5|784
1647547800000|2022-03-17 20:10:00|34417.3|34412.5|34410.8|34406|34421.8|34417|34400.3|34395.5|558
1647548100000|2022-03-17 20:15:00|34411.3|34406.5|34414.8|34410|34421.3|34416.5|34400.8|34396|176
1647548400000|2022-03-17 20:20:00|34415.3|34410.5|34417.8|34413|34418.3|34413.5|34407.8|34403|75
1647548700000|2022-03-17 20:25:00|34417.3|34412.5|34375.8|34371|34418.8|34414|34315.3|34310.5|1014
1647549000000|2022-03-17 20:30:00|34375.3|34370.5|34354.8|34350|34381.3|34376.5|34349.8|34345|348
1647549300000|2022-03-17 20:35:00|34355.3|34350.5|34333.8|34329|34366.3|34361.5|34321.3|34316.5|190
1647549600000|2022-03-17 20:40:00|34334.3|34329.5|34328.3|34323.5|34342.3|34337.5|34305.8|34301|289
1647549900000|2022-03-17 20:45:00|34328.8|34324|34340.3|34335.5|34362.3|34357.5|34328.8|34324|439
1647550200000|2022-03-17 20:50:00|34339.8|34335|34343.3|34338.5|34347.3|34342.5|34324.8|34320|174
1647550500000|2022-03-17 20:55:00|34342.8|34338|34346.2|34336.4|34347.3|34342.5|34332.3|34327.5|126
1647550800000|2022-03-17 21:00:00|34351.3|34341.5|34347.4|34337.6|34351.3|34341.5|34346|34336.2|2
1647551100000|2022-03-17 21:05:00|34347.2|34337.4|34353.8|34344|34355.5|34345.7|34346.7|34336.9|0
1647551400000|2022-03-17 21:10:00|34353.9|34344.1|34354.8|34345|34356.3|34346.5|34352.6|34342.8|0
1647551700000|2022-03-17 21:15:00|34354.5|34344.7|34356.4|34346.6|34356.4|34346.6|34353.7|34343.9|0
1647552000000|2022-03-17 21:20:00|34356.3|34346.5|34351.7|34341.9|34356.4|34346.6|34349.5|34339.7|0
1647552300000|2022-03-17 21:25:00|34351.8|34342|34351|34341.2|34353.5|34343.7|34349.3|34339.5|0
1647552600000|2022-03-17 21:30:00|34351.9|34342.1|34351.5|34341.7|34355.5|34345.7|34350.6|34340.8|0
1647552900000|2022-03-17 21:35:00|34353.2|34343.4|34356.8|34347|34358|34348.2|34352.3|34342.5|0
1647553200000|2022-03-17 21:40:00|34357.1|34347.3|34353.7|34343.9|34357.1|34347.3|34350.7|34340.9|0
1647553500000|2022-03-17 21:45:00|34353.6|34343.8|34352.9|34343.1|34355|34345.2|34352.9|34343.1|0
1647553800000|2022-03-17 21:50:00|34353|34343.2|34351.4|34341.6|34353|34343.2|34349.3|34339.5|0
1647554100000|2022-03-17 21:55:00|34352.2|34342.4|34357|34347.2|34357|34347.2|34351.6|34341.8|0
1647554400000|2022-03-17 22:00:00|34349.3|34344.5|34359.3|34354.5|34379.3|34374.5|34341.3|34336.5|251
1647554700000|2022-03-17 22:05:00|34360.8|34356|34343.8|34339|34363.3|34358.5|34325.8|34321|184
1647555000000|2022-03-17 22:10:00|34344.3|34339.5|34320.3|34315.5|34364.3|34359.5|34319.8|34315|132
1647555300000|2022-03-17 22:15:00|34319.8|34315|34307.3|34302.5|34333.3|34328.5|34303.3|34298.5|110
1647555600000|2022-03-17 22:20:00|34309.8|34305|34321.8|34317|34324.8|34320|34302.3|34297.5|202
1647555900000|2022-03-17 22:25:00|34321.3|34316.5|34322.3|34317.5|34325.8|34321|34318.8|34314|58
1647556200000|2022-03-17 22:30:00|34322.8|34318|34320.8|34316|34327.8|34323|34318.8|34314|94
1647556500000|2022-03-17 22:35:00|34321.3|34316.5|34322.8|34318|34331.8|34327|34319.8|34315|55
1647556800000|2022-03-17 22:40:00|34322.3|34317.5|34319.3|34314.5|34329.8|34325|34312.8|34308|97
1647557100000|2022-03-17 22:45:00|34318.8|34314|34316.8|34312|34321.8|34317|34307.3|34302.5|74
1647557400000|2022-03-17 22:50:00|34317.3|34312.5|34323.3|34318.5|34323.8|34319|34307.8|34303|85
1647557700000|2022-03-17 22:55:00|34322.8|34318|34313.3|34308.5|34326.3|34321.5|34294.3|34289.5|198
1647558000000|2022-03-17 23:00:00|34313.8|34309|34310.3|34305.5|34321.8|34317|34301.8|34297|144
1647558300000|2022-03-17 23:05:00|34310.8|34306|34313.8|34309|34321.3|34316.5|34304.8|34300|89
1647558600000|2022-03-17 23:10:00|34313.3|34308.5|34320.3|34315.5|34324.3|34319.5|34313.3|34308.5|60
1647558900000|2022-03-17 23:15:00|34322.8|34318|34325.8|34321|34330.3|34325.5|34317.8|34313|89
1647559200000|2022-03-17 23:20:00|34326.3|34321.5|34326.3|34321.5|34332.8|34328|34323.3|34318.5|53
1647559500000|2022-03-17 23:25:00|34321.8|34317|34329.3|34324.5|34333.3|34328.5|34313.3|34308.5|74
1647559800000|2022-03-17 23:30:00|34328.8|34324|34328.3|34323.5|34340.3|34335.5|34319.3|34314.5|98
1647560100000|2022-03-17 23:35:00|34327.8|34323|34333.8|34329|34336.3|34331.5|34322.8|34318|67
1647560400000|2022-03-17 23:40:00|34334.3|34329.5|34330.8|34326|34336.8|34332|34325.3|34320.5|87
1647560700000|2022-03-17 23:45:00|34331.3|34326.5|34332.8|34328|34334.3|34329.5|34322.8|34318|95
1647561000000|2022-03-17 23:50:00|34331.8|34327|34336.3|34331.5|34339.3|34334.5|34327.8|34323|114
1647561300000|2022-03-17 23:55:00|34334.3|34329.5|34324.8|34320|34338.3|34333.5|34323.3|34318.5|80
1647561600000|2022-03-18 00:00:00|34325.3|34320.5|34333.8|34329|34344.8|34340|34310.3|34305.5|184
1647561900000|2022-03-18 00:05:00|34334.3|34329.5|34368.3|34363.5|34372.8|34368|34331.8|34327|284
1647562200000|2022-03-18 00:10:00|34368.8|34364|34360.8|34356|34380.8|34376|34354.3|34349.5|156
1647562500000|2022-03-18 00:15:00|34361.3|34356.5|34338.8|34334|34362.8|34358|34331.3|34326.5|111
1647562800000|2022-03-18 00:20:00|34338.3|34333.5|34351.3|34346.5|34353.3|34348.5|34329.3|34324.5|82
1647563100000|2022-03-18 00:25:00|34350.8|34346|34327.8|34323|34353.3|34348.5|34326.8|34322|102
1647563400000|2022-03-18 00:30:00|34328.3|34323.5|34343.8|34339|34345.8|34341|34319.8|34315|159
1647563700000|2022-03-18 00:35:00|34343.3|34338.5|34322.8|34318|34347.8|34343|34322.8|34318|57
1647564000000|2022-03-18 00:40:00|34322.3|34317.5|34306.3|34301.5|34328.3|34323.5|34298.3|34293.5|192
1647564300000|2022-03-18 00:45:00|34304.8|34300|34300.8|34296|34310.8|34306|34292.8|34288|182
1647564600000|2022-03-18 00:50:00|34300.3|34295.5|34289.8|34285|34300.3|34295.5|34286.8|34282|87
1647564900000|2022-03-18 00:55:00|34289.3|34284.5|34299.3|34294.5|34302.8|34298|34281.8|34277|243
1647565200000|2022-03-18 01:00:00|34299.8|34295|34290.8|34286|34303.8|34299|34286.8|34282|243
1647565500000|2022-03-18 01:05:00|34290.3|34285.5|34284.8|34280|34297.3|34292.5|34267.8|34263|214
1647565800000|2022-03-18 01:10:00|34285.3|34280.5|34294.3|34289.5|34297.3|34292.5|34274.3|34269.5|172
1647566100000|2022-03-18 01:15:00|34294.8|34290|34287.3|34282.5|34296.8|34292|34282.8|34278|176
1647566400000|2022-03-18 01:20:00|34287.8|34283|34294.8|34290|34296.8|34292|34286.8|34282|16
1647566700000|2022-03-18 01:25:00|34294.3|34289.5|34291.8|34287|34301.3|34296.5|34282.3|34277.5|80
1647567000000|2022-03-18 01:30:00|34291.3|34286.5|34301.3|34296.5|34304.3|34299.5|34286.8|34282|149
1647567300000|2022-03-18 01:35:00|34300.3|34295.5|34293.8|34289|34303.3|34298.5|34283.3|34278.5|101
1647567600000|2022-03-18 01:40:00|34293.3|34288.5|34285.8|34281|34300.3|34295.5|34281.3|34276.5|78
1647567900000|2022-03-18 01:45:00|34285.3|34280.5|34316.3|34311.5|34318.8|34314|34284.8|34280|152
1647568200000|2022-03-18 01:50:00|34315.8|34311|34307.3|34302.5|34317.8|34313|34302.8|34298|87
1647568500000|2022-03-18 01:55:00|34307.8|34303|34311.3|34306.5|34313.3|34308.5|34305.3|34300.5|45
1647568800000|2022-03-18 02:00:00|34311.8|34307|34297.8|34293|34316.3|34311.5|34297.8|34293|54
1647569100000|2022-03-18 02:05:00|34297.3|34292.5|34287.8|34283|34298.3|34293.5|34279.3|34274.5|142
1647569400000|2022-03-18 02:10:00|34287.3|34282.5|34282.3|34277.5|34294.8|34290|34276.3|34271.5|253
1647569700000|2022-03-18 02:15:00|34282.8|34278|34283.8|34279|34287.8|34283|34273.8|34269|276
1647570000000|2022-03-18 02:20:00|34283.3|34278.5|34271.8|34267|34284.8|34280|34267.8|34263|131
1647570300000|2022-03-18 02:25:00|34272.3|34267.5|34281.8|34277|34287.8|34283|34271.3|34266.5|61
1647570600000|2022-03-18 02:30:00|34282.3|34277.5|34288.8|34284|34291.3|34286.5|34277.3|34272.5|41
1647570900000|2022-03-18 02:35:00|34289.3|34284.5|34273.8|34269|34289.8|34285|34273.3|34268.5|72
1647571200000|2022-03-18 02:40:00|34274.3|34269.5|34283.3|34278.5|34287.8|34283|34273.8|34269|59
1647571500000|2022-03-18 02:45:00|34283.8|34279|34281.8|34277|34291.8|34287|34279.3|34274.5|51
1647571800000|2022-03-18 02:50:00|34281.3|34276.5|34275.3|34270.5|34284.3|34279.5|34273.8|34269|19
1647572100000|2022-03-18 02:55:00|34274.8|34270|34280.3|34275.5|34280.8|34276|34272.3|34267.5|57
1647572400000|2022-03-18 03:00:00|34279.8|34275|34279.8|34275|34287.8|34283|34276.8|34272|44
1647572700000|2022-03-18 03:05:00|34279.3|34274.5|34278.8|34274|34281.3|34276.5|34273.3|34268.5|32
1647573000000|2022-03-18 03:10:00|34278.3|34273.5|34274.8|34270|34278.8|34274|34260.8|34256|102
1647573300000|2022-03-18 03:15:00|34274.3|34269.5|34263.3|34258.5|34279.3|34274.5|34263.3|34258.5|99
1647573600000|2022-03-18 03:20:00|34263.8|34259|34258.8|34254|34270.8|34266|34251.8|34247|88
1647573900000|2022-03-18 03:25:00|34259.3|34254.5|34260.8|34256|34263.8|34259|34254.3|34249.5|56
1647574200000|2022-03-18 03:30:00|34262.3|34257.5|34265.8|34261|34269.8|34265|34257.8|34253|44
1647574500000|2022-03-18 03:35:00|34266.3|34261.5|34260.8|34256|34273.8|34269|34258.8|34254|78
1647574800000|2022-03-18 03:40:00|34260.3|34255.5|34266.3|34261.5|34269.8|34265|34259.8|34255|46
1647575100000|2022-03-18 03:45:00|34265.8|34261|34269.8|34265|34276.3|34271.5|34263.8|34259|35
1647575400000|2022-03-18 03:50:00|34270.3|34265.5|34265.8|34261|34273.3|34268.5|34262.8|34258|27
1647575700000|2022-03-18 03:55:00|34265.3|34260.5|34279.3|34274.5|34283.8|34279|34262.8|34258|131
1647576000000|2022-03-18 04:00:00|34278.8|34274|34281.3|34276.5|34289.3|34284.5|34275.8|34271|80
1647576300000|2022-03-18 04:05:00|34281.8|34277|34290.8|34286|34295.3|34290.5|34281.8|34277|120
1647576600000|2022-03-18 04:10:00|34290.3|34285.5|34288.8|34284|34292.8|34288|34285.3|34280.5|61
1647576900000|2022-03-18 04:15:00|34289.3|34284.5|34282.8|34278|34296.3|34291.5|34282.3|34277.5|94
1647577200000|2022-03-18 04:20:00|34282.3|34277.5|34293.8|34289|34295.8|34291|34275.3|34270.5|77
1647577500000|2022-03-18 04:25:00|34294.3|34289.5|34286.8|34282|34295.3|34290.5|34284.8|34280|62
1647577800000|2022-03-18 04:30:00|34287.3|34282.5|34290.8|34286|34301.8|34297|34284.8|34280|98
1647578100000|2022-03-18 04:35:00|34291.3|34286.5|34296.3|34291.5|34296.3|34291.5|34290.3|34285.5|22
1647578400000|2022-03-18 04:40:00|34296.8|34292|34292.8|34288|34298.3|34293.5|34291.3|34286.5|23
1647578700000|2022-03-18 04:45:00|34292.3|34287.5|34283.8|34279|34295.8|34291|34282.8|34278|38
1647579000000|2022-03-18 04:50:00|34284.3|34279.5|34282.3|34277.5|34284.8|34280|34279.8|34275|24
1647579300000|2022-03-18 04:55:00|34281.8|34277|34282.3|34277.5|34285.8|34281|34280.3|34275.5|52
1647579600000|2022-03-18 05:00:00|34281.8|34277|34287.3|34282.5|34291.3|34286.5|34279.8|34275|139
1647579900000|2022-03-18 05:05:00|34286.8|34282|34292.3|34287.5|34305.3|34300.5|34272.8|34268|124
1647580200000|2022-03-18 05:10:00|34291.8|34287|34308.8|34304|34310.3|34305.5|34285.8|34281|150
1647580500000|2022-03-18 05:15:00|34309.3|34304.5|34319.3|34314.5|34321.3|34316.5|34309.3|34304.5|191
1647580800000|2022-03-18 05:20:00|34318.8|34314|34327.8|34323|34329.3|34324.5|34313.3|34308.5|159
1647581100000|2022-03-18 05:25:00|34327.3|34322.5|34334.3|34329.5|34336.8|34332|34322.8|34318|268
1647581400000|2022-03-18 05:30:00|34334.8|34330|34335.8|34331|34337.3|34332.5|34319.8|34315|79
1647581700000|2022-03-18 05:35:00|34335.3|34330.5|34342.3|34337.5|34342.3|34337.5|34330.3|34325.5|80
1647582000000|2022-03-18 05:40:00|34342.8|34338|34352.3|34347.5|34355.3|34350.5|34342.3|34337.5|227
1647582300000|2022-03-18 05:45:00|34351.8|34347|34364.3|34359.5|34366.8|34362|34348.3|34343.5|125
1647582600000|2022-03-18 05:50:00|34364.8|34360|34357.3|34352.5|34373.8|34369|34356.3|34351.5|171
1647582900000|2022-03-18 05:55:00|34356.8|34352|34368.3|34363.5|34374.3|34369.5|34355.3|34350.5|218
1647583200000|2022-03-18 06:00:00|34367.7|34364.1|34380.7|34377.1|34382.2|34378.6|34361.7|34358.1|260
1647583500000|2022-03-18 06:05:00|34380.2|34376.6|34391.2|34387.6|34391.7|34388.1|34379.2|34375.6|215
1647583800000|2022-03-18 06:10:00|34390.7|34387.1|34408.2|34404.6|34416.2|34412.6|34388.2|34384.6|309
1647584100000|2022-03-18 06:15:00|34407.2|34403.6|34405.2|34401.6|34407.7|34404.1|34392.2|34388.6|145
1647584400000|2022-03-18 06:20:00|34405.7|34402.1|34411.7|34408.1|34416.7|34413.1|34393.2|34389.6|103
1647584700000|2022-03-18 06:25:00|34411.2|34407.6|34403.7|34400.1|34416.2|34412.6|34403.2|34399.6|87
1647585000000|2022-03-18 06:30:00|34404.2|34400.6|34382.2|34378.6|34435.2|34431.6|34381.2|34377.6|414
1647585300000|2022-03-18 06:35:00|34381.7|34378.1|34390.2|34386.6|34399.7|34396.1|34375.7|34372.1|181
1647585600000|2022-03-18 06:40:00|34390.7|34387.1|34385.2|34381.6|34400.2|34396.6|34379.7|34376.1|137
1647585900000|2022-03-18 06:45:00|34384.7|34381.1|34375.7|34372.1|34386.7|34383.1|34375.2|34371.6|100
1647586200000|2022-03-18 06:50:00|34375.2|34371.6|34375.2|34371.6|34378.7|34375.1|34360.7|34357.1|170
1647586500000|2022-03-18 06:55:00|34375.7|34372.1|34375.2|34371.6|34376.7|34373.1|34365.7|34362.1|95
1647586800000|2022-03-18 07:00:00|34374.7|34371.1|34361.2|34357.6|34382.2|34378.6|34352.2|34348.6|167
1647587100000|2022-03-18 07:05:00|34360.7|34357.1|34346.7|34343.1|34363.7|34360.1|34339.7|34336.1|252
1647587400000|2022-03-18 07:10:00|34347.2|34343.6|34333.2|34329.6|34353.2|34349.6|34329.2|34325.6|290
1647587700000|2022-03-18 07:15:00|34332.7|34329.1|34318.2|34314.6|34346.2|34342.6|34316.7|34313.1|205
1647588000000|2022-03-18 07:20:00|34317.7|34314.1|34330.7|34327.1|34334.2|34330.6|34313.7|34310.1|172
1647588300000|2022-03-18 07:25:00|34330.2|34326.6|34344.7|34341.1|34353.7|34350.1|34328.7|34325.1|163
1647588600000|2022-03-18 07:30:00|34344.2|34340.6|34373.7|34370.1|34374.7|34371.1|34344.2|34340.6|217
1647588900000|2022-03-18 07:35:00|34373.2|34369.6|34354.2|34350.6|34373.7|34370.1|34351.2|34347.6|145
1647589200000|2022-03-18 07:40:00|34353.7|34350.1|34376.2|34372.6|34377.2|34373.6|34344.7|34341.1|102
1647589500000|2022-03-18 07:45:00|34376.7|34373.1|34382.7|34379.1|34389.2|34385.6|34374.2|34370.6|108
1647589800000|2022-03-18 07:50:00|34383.2|34379.6|34362.7|34359.1|34397.7|34394.1|34361.2|34357.6|159
1647590100000|2022-03-18 07:55:00|34363.2|34359.6|34385.7|34382.1|34386.2|34382.6|34359.2|34355.6|190
1647590400000|2022-03-18 08:00:00|34386.2|34382.6|34349.2|34345.6|34401.2|34397.6|34343.2|34339.6|438
1647590700000|2022-03-18 08:05:00|34349.7|34346.1|34346.7|34343.1|34362.2|34358.6|34332.7|34329.1|333
1647591000000|2022-03-18 08:10:00|34347.2|34343.6|34369.2|34365.6|34371.7|34368.1|34342.7|34339.1|195
1647591300000|2022-03-18 08:15:00|34369.7|34366.1|34333.2|34329.6|34370.2|34366.6|34326.7|34323.1|343
1647591600000|2022-03-18 08:20:00|34333.7|34330.1|34367.7|34364.1|34370.2|34366.6|34329.7|34326.1|167
1647591900000|2022-03-18 08:25:00|34367.2|34363.6|34337.2|34333.6|34370.7|34367.1|34333.2|34329.6|195
1647592200000|2022-03-18 08:30:00|34337.7|34334.1|34308.2|34304.6|34347.2|34343.6|34291.2|34287.6|432
1647592500000|2022-03-18 08:35:00|34308.7|34305.1|34327.2|34323.6|34339.2|34335.6|34294.7|34291.1|273
1647592800000|2022-03-18 08:40:00|34327.7|34324.1|34312.2|34308.6|34330.7|34327.1|34297.2|34293.6|167
1647593100000|2022-03-18 08:45:00|34311.7|34308.1|34284.2|34280.6|34312.2|34308.6|34266.7|34263.1|679
1647593400000|2022-03-18 08:50:00|34284.7|34281.1|34287.7|34284.1|34297.2|34293.6|34281.7|34278.1|212
1647593700000|2022-03-18 08:55:00|34288.2|34284.6|34314.2|34310.6|34314.2|34310.6|34280.2|34276.6|245
1647594000000|2022-03-18 09:00:00|34313.7|34310.1|34299.2|34295.6|34322.7|34319.1|34289.2|34285.6|282
1647594300000|2022-03-18 09:05:00|34300.2|34296.6|34309.2|34305.6|34316.7|34313.1|34290.7|34287.1|521
1647594600000|2022-03-18 09:10:00|34309.7|34306.1|34291.2|34287.6|34309.7|34306.1|34286.7|34283.1|474
1647594900000|2022-03-18 09:15:00|34291.7|34288.1|34280.7|34277.1|34291.7|34288.1|34272.7|34269.1|554
1647595200000|2022-03-18 09:20:00|34281.2|34277.6|34285.2|34281.6|34295.2|34291.6|34276.2|34272.6|186
1647595500000|2022-03-18 09:25:00|34284.7|34281.1|34285.7|34282.1|34292.2|34288.6|34251.2|34247.6|713
1647595800000|2022-03-18 09:30:00|34284.2|34280.6|34302.2|34298.6|34338.2|34334.6|34281.2|34277.6|916
1647596100000|2022-03-18 09:35:00|34301.7|34298.1|34277.7|34274.1|34301.7|34298.1|34273.7|34270.1|386
1647596400000|2022-03-18 09:40:00|34278.2|34274.6|34291.7|34288.1|34294.7|34291.1|34269.2|34265.6|312
1647596700000|2022-03-18 09:45:00|34292.2|34288.6|34303.7|34300.1|34307.2|34303.6|34290.2|34286.6|196
1647597000000|2022-03-18 09:50:00|34304.2|34300.6|34305.7|34302.1|34309.2|34305.6|34297.7|34294.1|53
1647597300000|2022-03-18 09:55:00|34306.2|34302.6|34303.7|34300.1|34320.2|34316.6|34300.7|34297.1|104
1647597600000|2022-03-18 10:00:00|34304.2|34300.6|34320.2|34316.6|34321.2|34317.6|34299.7|34296.1|102
1647597900000|2022-03-18 10:05:00|34320.7|34317.1|34324.2|34320.6|34327.2|34323.6|34301.2|34297.6|172
1647598200000|2022-03-18 10:10:00|34324.7|34321.1|34316.2|34312.6|34336.7|34333.1|34307.2|34303.6|229
1647598500000|2022-03-18 10:15:00|34315.7|34312.1|34271.7|34268.1|34317.7|34314.1|34270.7|34267.1|202
1647598800000|2022-03-18 10:20:00|34271.2|34267.6|34285.7|34282.1|34293.2|34289.6|34269.2|34265.6|147
1647599100000|2022-03-18 10:25:00|34284.7|34281.1|34291.7|34288.1|34297.7|34294.1|34282.7|34279.1|157
1647599400000|2022-03-18 10:30:00|34292.2|34288.6|34281.2|34277.6|34293.7|34290.1|34269.7|34266.1|232
1647599700000|2022-03-18 10:35:00|34280.7|34277.1|34290.2|34286.6|34295.7|34292.1|34275.2|34271.6|137
1647600000000|2022-03-18 10:40:00|34289.7|34286.1|34275.7|34272.1|34304.2|34300.6|34268.2|34264.6|99
1647600300000|2022-03-18 10:45:00|34276.2|34272.6|34268.7|34265.1|34284.2|34280.6|34263.2|34259.6|97
1647600600000|2022-03-18 10:50:00|34268.2|34264.6|34249.7|34246.1|34270.7|34267.1|34240.2|34236.6|393
1647600900000|2022-03-18 10:55:00|34249.2|34245.6|34275.2|34271.6|34277.2|34273.6|34243.7|34240.1|208
1647601200000|2022-03-18 11:00:00|34276.7|34273.1|34258.7|34255.1|34276.7|34273.1|34245.2|34241.6|379
1647601500000|2022-03-18 11:05:00|34258.2|34254.6|34242.7|34239.1|34258.2|34254.6|34228.7|34225.1|350
1647601800000|2022-03-18 11:10:00|34242.2|34238.6|34238.7|34235.1|34243.2|34239.6|34216.7|34213.1|446
1647602100000|2022-03-18 11:15:00|34239.7|34236.1|34263.7|34260.1|34265.2|34261.6|34237.2|34233.6|282
1647602400000|2022-03-18 11:20:00|34264.7|34261.1|34257.2|34253.6|34264.7|34261.1|34247.2|34243.6|207
1647602700000|2022-03-18 11:25:00|34257.7|34254.1|34243.7|34240.1|34258.2|34254.6|34215.7|34212.1|376
1647603000000|2022-03-18 11:30:00|34245.2|34241.6|34269.2|34265.6|34271.2|34267.6|34243.2|34239.6|386
1647603300000|2022-03-18 11:35:00|34268.2|34264.6|34281.7|34278.1|34291.2|34287.6|34257.2|34253.6|445
1647603600000|2022-03-18 11:40:00|34282.2|34278.6|34290.7|34287.1|34301.2|34297.6|34276.7|34273.1|269
1647603900000|2022-03-18 11:45:00|34290.2|34286.6|34275.7|34272.1|34290.2|34286.6|34270.7|34267.1|223
1647604200000|2022-03-18 11:50:00|34275.2|34271.6|34266.2|34262.6|34280.2|34276.6|34260.2|34256.6|248
1647604500000|2022-03-18 11:55:00|34266.7|34263.1|34242.7|34239.1|34275.2|34271.6|34242.7|34239.1|233
1647604800000|2022-03-18 12:00:00|34243.2|34239.6|34268.7|34265.1|34269.7|34266.1|34238.2|34234.6|590
1647605100000|2022-03-18 12:05:00|34269.7|34266.1|34282.2|34278.6|34293.2|34289.6|34266.7|34263.1|447
1647605400000|2022-03-18 12:10:00|34283.2|34279.6|34292.2|34288.6|34295.2|34291.6|34272.7|34269.1|253
1647605700000|2022-03-18 12:15:00|34292.7|34289.1|34269.7|34266.1|34294.7|34291.1|34257.2|34253.6|553
1647606000000|2022-03-18 12:20:00|34270.2|34266.6|34299.2|34295.6|34302.7|34299.1|34269.2|34265.6|278
1647606300000|2022-03-18 12:25:00|34298.7|34295.1|34309.7|34306.1|34315.7|34312.1|34296.2|34292.6|353
1647606600000|2022-03-18 12:30:00|34310.2|34306.6|34293.7|34290.1|34310.2|34306.6|34286.7|34283.1|197
1647606900000|2022-03-18 12:35:00|34293.2|34289.6|34306.7|34303.1|34311.7|34308.1|34288.2|34284.6|200
1647607200000|2022-03-18 12:40:00|34306.2|34302.6|34331.7|34328.1|34336.2|34332.6|34304.2|34300.6|387
1647607500000|2022-03-18 12:45:00|34332.2|34328.6|34307.2|34303.6|34332.2|34328.6|34303.2|34299.6|344
1647607800000|2022-03-18 12:50:00|34306.7|34303.1|34287.2|34283.6|34307.2|34303.6|34263.7|34260.1|858
1647608100000|2022-03-18 12:55:00|34286.7|34283.1|34301.2|34297.6|34304.2|34300.6|34284.2|34280.6|348
1647608400000|2022-03-18 13:00:00|34300.7|34297.1|34299.2|34295.6|34303.7|34300.1|34290.7|34287.1|233
1647608700000|2022-03-18 13:05:00|34298.7|34295.1|34284.7|34281.1|34302.2|34298.6|34278.7|34275.1|318
1647609000000|2022-03-18 13:10:00|34285.2|34281.6|34280.2|34276.6|34298.7|34295.1|34275.7|34272.1|264
1647609300000|2022-03-18 13:15:00|34281.2|34277.6|34276.2|34272.6|34283.7|34280.1|34268.7|34265.1|419
1647609600000|2022-03-18 13:20:00|34277.2|34273.6|34294.2|34290.6|34294.2|34290.6|34267.7|34264.1|724
1647609900000|2022-03-18 13:25:00|34293.7|34290.1|34365.2|34361.6|34383.2|34379.6|34284.7|34281.1|4192
1647610200000|2022-03-18 13:30:00|34364.6|34362.2|34290.1|34287.7|34405.1|34402.7|34269.1|34266.7|6421
1647610500000|2022-03-18 13:35:00|34290.6|34288.2|34303.6|34301.2|34379.1|34376.7|34281.1|34278.7|2761
1647610800000|2022-03-18 13:40:00|34304.1|34301.7|34310.6|34308.2|34333.1|34330.7|34282.1|34279.7|1998
1647611100000|2022-03-18 13:45:00|34311.1|34308.7|34350.6|34348.2|34354.6|34352.2|34306.6|34304.2|1681
1647611400000|2022-03-18 13:50:00|34351.1|34348.7|34329.1|34326.7|34381.1|34378.7|34324.1|34321.7|1925
1647611700000|2022-03-18 13:55:00|34329.6|34327.2|34361.6|34359.2|34362.1|34359.7|34310.1|34307.7|2313
1647612000000|2022-03-18 14:00:00|34364.6|34362.2|34411.1|34408.7|34429.1|34426.7|34334.1|34331.7|3218
1647612300000|2022-03-18 14:05:00|34412.1|34409.7|34430.1|34427.7|34436.6|34434.2|34404.1|34401.7|1926
1647612600000|2022-03-18 14:10:00|34430.6|34428.2|34421.1|34418.7|34474.6|34472.2|34419.1|34416.7|2378
1647612900000|2022-03-18 14:15:00|34421.6|34419.2|34371.6|34369.2|34432.6|34430.2|34355.6|34353.2|1829
1647613200000|2022-03-18 14:20:00|34373.1|34370.7|34386.6|34384.2|34395.6|34393.2|34351.1|34348.7|1518
1647613500000|2022-03-18 14:25:00|34387.1|34384.7|34371.1|34368.7|34397.1|34394.7|34367.6|34365.2|1118
1647613800000|2022-03-18 14:30:00|34371.6|34369.2|34383.6|34381.2|34413.1|34410.7|34365.1|34362.7|1469
1647614100000|2022-03-18 14:35:00|34384.1|34381.7|34347.1|34344.7|34388.6|34386.2|34317.1|34314.7|1590
1647614400000|2022-03-18 14:40:00|34347.6|34345.2|34349.1|34346.7|34369.6|34367.2|34327.1|34324.7|1307
1647614700000|2022-03-18 14:45:00|34348.6|34346.2|34330.1|34327.7|34372.6|34370.2|34327.6|34325.2|1308
1647615000000|2022-03-18 14:50:00|34331.6|34329.2|34334.1|34331.7|34336.1|34333.7|34301.6|34299.2|1369
1647615300000|2022-03-18 14:55:00|34334.6|34332.2|34346.1|34343.7|34354.6|34352.2|34321.6|34319.2|1286
1647615600000|2022-03-18 15:00:00|34346.6|34344.2|34368.1|34365.7|34377.1|34374.7|34337.6|34335.2|1339
1647615900000|2022-03-18 15:05:00|34368.6|34366.2|34385.6|34383.2|34395.6|34393.2|34355.6|34353.2|930
1647616200000|2022-03-18 15:10:00|34385.1|34382.7|34377.6|34375.2|34414.1|34411.7|34370.6|34368.2|1030
1647616500000|2022-03-18 15:15:00|34378.1|34375.7|34397.6|34395.2|34398.6|34396.2|34354.1|34351.7|1206
1647616800000|2022-03-18 15:20:00|34396.1|34393.7|34360.6|34358.2|34398.1|34395.7|34350.6|34348.2|1245
1647617100000|2022-03-18 15:25:00|34361.1|34358.7|34348.6|34346.2|34370.6|34368.2|34327.1|34324.7|1425
1647617400000|2022-03-18 15:30:00|34347.6|34345.2|34374.1|34371.7|34382.1|34379.7|34344.1|34341.7|973
1647617700000|2022-03-18 15:35:00|34372.6|34370.2|34387.1|34384.7|34436.6|34434.2|34363.1|34360.7|3135
1647618000000|2022-03-18 15:40:00|34390.1|34387.7|34365.4|34363|34392.1|34389.7|34354.9|34352.5|1000
1647618300000|2022-03-18 15:45:00|34366.4|34364|34369.9|34367.5|34387.9|34385.5|34356.4|34354|611
1647618600000|2022-03-18 15:50:00|34369.4|34367|34317.4|34315|34390.4|34388|34313.9|34311.5|1510
1647618900000|2022-03-18 15:55:00|34318.9|34316.5|34369.9|34367.5|34378.9|34376.5|34318.9|34316.5|1292
1647619200000|2022-03-18 16:00:00|34369.4|34367|34378.9|34376.5|34378.9|34376.5|34336.9|34334.5|861
1647619500000|2022-03-18 16:05:00|34378.4|34376|34381.4|34379|34396.9|34394.5|34373.9|34371.5|847
1647619800000|2022-03-18 16:10:00|34381.9|34379.5|34395.9|34393.5|34404.9|34402.5|34375.4|34373|729
1647620100000|2022-03-18 16:15:00|34395.4|34393|34401.4|34399|34431.9|34429.5|34394.9|34392.5|881
1647620400000|2022-03-18 16:20:00|34401.9|34399.5|34420.9|34418.5|34424.9|34422.5|34390.4|34388|760
1647620700000|2022-03-18 16:25:00|34421.4|34419|34444.9|34442.5|34446.4|34444|34418.4|34416|699
1647621000000|2022-03-18 16:30:00|34445.4|34443|34460.4|34458|34462.4|34460|34441.4|34439|954
1647621300000|2022-03-18 16:35:00|34460.9|34458.5|34477.9|34475.5|34490.4|34488|34455.9|34453.5|1483
1647621600000|2022-03-18 16:40:00|34477.4|34475|34499.4|34497|34503.4|34501|34477.4|34475|1213
1647621900000|2022-03-18 16:45:00|34499.9|34497.5|34467.4|34465|34500.9|34498.5|34458.4|34456|795
1647622200000|2022-03-18 16:50:00|34469.4|34467|34484.4|34482|34490.9|34488.5|34467.4|34465|642
1647622500000|2022-03-18 16:55:00|34485.4|34483|34481.4|34479|34500.9|34498.5|34477.4|34475|820
1647622800000|2022-03-18 17:00:00|34481.9|34479.5|34474.9|34472.5|34496.9|34494.5|34467.4|34465|616
1647623100000|2022-03-18 17:05:00|34474.4|34472|34509.9|34507.5|34524.4|34522|34466.9|34464.5|1388
1647623400000|2022-03-18 17:10:00|34510.4|34508|34514.4|34512|34519.4|34517|34499.4|34497|688
1647623700000|2022-03-18 17:15:00|34514.9|34512.5|34509.9|34507.5|34532.9|34530.5|34503.9|34501.5|789
1647624000000|2022-03-18 17:20:00|34510.4|34508|34537.9|34535.5|34543.9|34541.5|34509.4|34507|727
1647624300000|2022-03-18 17:25:00|34537.4|34535|34563.9|34561.5|34564.9|34562.5|34533.9|34531.5|904
1647624600000|2022-03-18 17:30:00|34563.4|34561|34559.4|34557|34567.9|34565.5|34541.4|34539|658
1647624900000|2022-03-18 17:35:00|34558.4|34556|34544.9|34542.5|34559.4|34557|34541.4|34539|468
1647625200000|2022-03-18 17:40:00|34543.4|34541|34555.4|34553|34557.4|34555|34534.4|34532|659
1647625500000|2022-03-18 17:45:00|34555.9|34553.5|34566.9|34564.5|34577.4|34575|34555.4|34553|900
1647625800000|2022-03-18 17:50:00|34567.4|34565|34570.9|34568.5|34575.4|34573|34562.4|34560|533
1647626100000|2022-03-18 17:55:00|34571.4|34569|34568.4|34566|34600.9|34598.5|34553.9|34551.5|1583
1647626400000|2022-03-18 18:00:00|34570.4|34568|34563.9|34561.5|34581.9|34579.5|34563.9|34561.5|616
1647626700000|2022-03-18 18:05:00|34564.4|34562|34532.4|34530|34566.4|34564|34529.4|34527|877
1647627000000|2022-03-18 18:10:00|34531.9|34529.5|34555.4|34553|34557.4|34555|34528.4|34526|721
1647627300000|2022-03-18 18:15:00|34555.9|34553.5|34560.9|34558.5|34583.4|34581|34554.9|34552.5|657
1647627600000|2022-03-18 18:20:00|34561.4|34559|34558.9|34556.5|34561.4|34559|34540.4|34538|454
1647627900000|2022-03-18 18:25:00|34559.4|34557|34549.4|34547|34560.4|34558|34526.4|34524|774
1647628200000|2022-03-18 18:30:00|34548.9|34546.5|34544.9|34542.5|34553.9|34551.5|34519.9|34517.5|782
1647628500000|2022-03-18 18:35:00|34544.4|34542|34568.4|34566|34581.9|34579.5|34543.4|34541|805
1647628800000|2022-03-18 18:40:00|34568.9|34566.5|34535.4|34533|34581.4|34579|34524.9|34522.5|1089
1647629100000|2022-03-18 18:45:00|34533.4|34531|34546.9|34544.5|34553.4|34551|34533.4|34531|475
1647629400000|2022-03-18 18:50:00|34546.4|34544|34557.4|34555|34565.4|34563|34546.4|34544|756
1647629700000|2022-03-18 18:55:00|34557.9|34555.5|34555.4|34553|34558.4|34556|34538.4|34536|594
1647630000000|2022-03-18 19:00:00|34554.4|34552|34580.9|34578.5|34584.9|34582.5|34543.9|34541.5|865
1647630300000|2022-03-18 19:05:00|34580.4|34578|34594.9|34592.5|34596.4|34594|34573.4|34571|782
1647630600000|2022-03-18 19:10:00|34594.4|34592|34610.4|34608|34613.9|34611.5|34585.4|34583|1316
1647630900000|2022-03-18 19:15:00|34610.9|34608.5|34642.4|34640|34647.9|34645.5|34605.4|34603|1225
1647631200000|2022-03-18 19:20:00|34642.9|34640.5|34662.4|34660|34667.9|34665.5|34637.9|34635.5|1473
1647631500000|2022-03-18 19:25:00|34662.9|34660.5|34679.4|34677|34689.4|34687|34661.4|34659|1205
1647631800000|2022-03-18 19:30:00|34680.4|34678|34734.9|34732.5|34735.4|34733|34676.4|34674|1508
1647632100000|2022-03-18 19:35:00|34735.4|34733|34662.9|34660.5|34741.4|34739|34656.4|34654|2235
1647632400000|2022-03-18 19:40:00|34663.4|34661|34719.4|34717|34719.9|34717.5|34656.4|34654|1372
1647632700000|2022-03-18 19:45:00|34720.4|34718|34712.4|34710|34735.4|34733|34692.4|34690|1318
1647633000000|2022-03-18 19:50:00|34711.9|34709.5|34695.9|34693.5|34716.9|34714.5|34662.4|34660|2665
1647633300000|2022-03-18 19:55:00|34695.4|34693|34735.9|34733.5|34758.9|34756.5|34691.4|34689|4985
1647633600000|2022-03-18 20:00:00|34737.1|34732.3|34739.6|34734.8|34760.1|34755.3|34718.1|34713.3|1523
1647633900000|2022-03-18 20:05:00|34739.1|34734.3|34750.1|34745.3|34756.1|34751.3|34735.1|34730.3|903
1647634200000|2022-03-18 20:10:00|34749.6|34744.8|34746.6|34741.8|34760.1|34755.3|34746.1|34741.3|933
1647634500000|2022-03-18 20:15:00|34747.1|34742.3|34764.6|34759.8|34772.1|34767.3|34745.6|34740.8|356
1647634800000|2022-03-18 20:20:00|34766.1|34761.3|34810.6|34805.8|34811.6|34806.8|34762.6|34757.8|448
1647635100000|2022-03-18 20:25:00|34811.1|34806.3|34795.1|34790.3|34811.1|34806.3|34790.6|34785.8|405
1647635400000|2022-03-18 20:30:00|34794.1|34789.3|34801.6|34796.8|34810.6|34805.8|34780.6|34775.8|257
1647635700000|2022-03-18 20:35:00|34801.1|34796.3|34794.1|34789.3|34803.1|34798.3|34792.6|34787.8|126
1647636000000|2022-03-18 20:40:00|34794.6|34789.8|34791.1|34786.3|34799.1|34794.3|34790.6|34785.8|141
1647636300000|2022-03-18 20:45:00|34791.6|34786.8|34797.6|34792.8|34803.1|34798.3|34783.1|34778.3|163
1647636600000|2022-03-18 20:50:00|34798.1|34793.3|34803.6|34798.8|34805.6|34800.8|34795.6|34790.8|141
1647636900000|2022-03-18 20:55:00|34803.1|34798.3|34812.7|34802.9|34819.6|34814.8|34802.1|34797.3|295
1647813600000|2022-03-20 22:00:00|34771.6|34766.8|34777.6|34772.8|34794.6|34789.8|34747.1|34742.3|334
1647813900000|2022-03-20 22:05:00|34777.1|34772.3|34774.1|34769.3|34777.6|34772.8|34764.6|34759.8|86
1647814200000|2022-03-20 22:10:00|34773.6|34768.8|34799.6|34794.8|34801.6|34796.8|34773.1|34768.3|104
1647814500000|2022-03-20 22:15:00|34800.1|34795.3|34763.1|34758.3|34801.6|34796.8|34761.6|34756.8|125
1647814800000|2022-03-20 22:20:00|34762.6|34757.8|34759.6|34754.8|34771.1|34766.3|34752.1|34747.3|91
1647815100000|2022-03-20 22:25:00|34760.1|34755.3|34762.6|34757.8|34767.6|34762.8|34755.1|34750.3|44
1647815400000|2022-03-20 22:30:00|34764.6|34759.8|34756.6|34751.8|34768.1|34763.3|34753.6|34748.8|54
1647815700000|2022-03-20 22:35:00|34757.1|34752.3|34748.1|34743.3|34762.1|34757.3|34748.1|34743.3|62
1647816000000|2022-03-20 22:40:00|34747.6|34742.8|34766.1|34761.3|34768.6|34763.8|34742.1|34737.3|132
1647816300000|2022-03-20 22:45:00|34766.6|34761.8|34762.1|34757.3|34787.1|34782.3|34753.1|34748.3|106
1647816600000|2022-03-20 22:50:00|34764.6|34759.8|34756.1|34751.3|34764.6|34759.8|34749.6|34744.8|89
1647816900000|2022-03-20 22:55:00|34756.6|34751.8|34751.6|34746.8|34763.1|34758.3|34747.1|34742.3|48
1647817200000|2022-03-20 23:00:00|34751.1|34746.3|34735.1|34730.3|34751.1|34746.3|34735.1|34730.3|134
1647817500000|2022-03-20 23:05:00|34735.6|34730.8|34744.1|34739.3|34748.6|34743.8|34730.6|34725.8|43
1647817800000|2022-03-20 23:10:00|34743.6|34738.8|34734.6|34729.8|34743.6|34738.8|34732.6|34727.8|86
1647818100000|2022-03-20 23:15:00|34733.6|34728.8|34744.1|34739.3|34746.1|34741.3|34733.6|34728.8|35
1647818400000|2022-03-20 23:20:00|34744.6|34739.8|34739.6|34734.8|34744.6|34739.8|34735.6|34730.8|58
1647818700000|2022-03-20 23:25:00|34739.1|34734.3|34745.1|34740.3|34745.6|34740.8|34733.1|34728.3|59
1647819000000|2022-03-20 23:30:00|34745.6|34740.8|34720.1|34715.3|34752.1|34747.3|34718.6|34713.8|202
1647819300000|2022-03-20 23:35:00|34719.6|34714.8|34730.6|34725.8|34730.6|34725.8|34719.6|34714.8|51
1647819600000|2022-03-20 23:40:00|34731.1|34726.3|34732.1|34727.3|34740.1|34735.3|34726.6|34721.8|71
1647819900000|2022-03-20 23:45:00|34732.6|34727.8|34721.6|34716.8|34733.1|34728.3|34719.1|34714.3|86
1647820200000|2022-03-20 23:50:00|34721.1|34716.3|34723.1|34718.3|34723.1|34718.3|34717.6|34712.8|64
1647820500000|2022-03-20 23:55:00|34722.6|34717.8|34715.1|34710.3|34723.1|34718.3|34708.1|34703.3|100
1647820800000|2022-03-21 00:00:00|34715.6|34710.8|34720.6|34715.8|34726.1|34721.3|34711.1|34706.3|144
1647821100000|2022-03-21 00:05:00|34720.1|34715.3|34703.1|34698.3|34720.6|34715.8|34702.1|34697.3|102
1647821400000|2022-03-21 00:10:00|34702.6|34697.8|34694.6|34689.8|34705.1|34700.3|34691.6|34686.8|103
1647821700000|2022-03-21 00:15:00|34695.1|34690.3|34673.6|34668.8|34696.1|34691.3|34671.1|34666.3|260
1647822000000|2022-03-21 00:20:00|34674.1|34669.3|34674.1|34669.3|34678.1|34673.3|34654.1|34649.3|268
1647822300000|2022-03-21 00:25:00|34673.6|34668.8|34672.1|34667.3|34675.1|34670.3|34661.1|34656.3|97
1647822600000|2022-03-21 00:30:00|34673.1|34668.3|34675.1|34670.3|34679.1|34674.3|34665.1|34660.3|76
1647822900000|2022-03-21 00:35:00|34674.6|34669.8|34677.1|34672.3|34685.1|34680.3|34671.1|34666.3|104
1647823200000|2022-03-21 00:40:00|34676.6|34671.8|34674.1|34669.3|34678.1|34673.3|34668.1|34663.3|71
1647823500000|2022-03-21 00:45:00|34674.6|34669.8|34671.1|34666.3|34681.1|34676.3|34667.6|34662.8|75
1647823800000|2022-03-21 00:50:00|34670.6|34665.8|34688.6|34683.8|34689.1|34684.3|34668.1|34663.3|88
1647824100000|2022-03-21 00:55:00|34688.1|34683.3|34691.1|34686.3|34694.1|34689.3|34683.1|34678.3|87
1647824400000|2022-03-21 01:00:00|34691.6|34686.8|34690.1|34685.3|34704.1|34699.3|34689.1|34684.3|123
1647824700000|2022-03-21 01:05:00|34690.6|34685.8|34688.1|34683.3|34694.1|34689.3|34676.6|34671.8|87
1647825000000|2022-03-21 01:10:00|34687.6|34682.8|34681.1|34676.3|34691.1|34686.3|34674.6|34669.8|75
1647825300000|2022-03-21 01:15:00|34681.6|34676.8|34675.1|34670.3|34683.6|34678.8|34672.1|34667.3|105
1647825600000|2022-03-21 01:20:00|34674.6|34669.8|34661.1|34656.3|34675.6|34670.8|34656.6|34651.8|100
1647825900000|2022-03-21 01:25:00|34660.6|34655.8|34655.6|34650.8|34664.1|34659.3|34643.6|34638.8|127
1647826200000|2022-03-21 01:30:00|34656.1|34651.3|34649.6|34644.8|34657.6|34652.8|34641.1|34636.3|95
1647826500000|2022-03-21 01:35:00|34649.1|34644.3|34658.1|34653.3|34658.1|34653.3|34649.1|34644.3|70
1647826800000|2022-03-21 01:40:00|34658.6|34653.8|34639.6|34634.8|34658.6|34653.8|34633.6|34628.8|121
1647827100000|2022-03-21 01:45:00|34640.1|34635.3|34650.6|34645.8|34651.1|34646.3|34633.6|34628.8|179
1647827400000|2022-03-21 01:50:00|34650.1|34645.3|34641.1|34636.3|34650.6|34645.8|34629.1|34624.3|115
1647827700000|2022-03-21 01:55:00|34640.6|34635.8|34640.6|34635.8|34647.6|34642.8|34639.1|34634.3|135
1647828000000|2022-03-21 02:00:00|34641.1|34636.3|34645.1|34640.3|34651.1|34646.3|34631.6|34626.8|240
1647828300000|2022-03-21 02:05:00|34645.6|34640.8|34643.6|34638.8|34646.1|34641.3|34638.6|34633.8|94
1647828600000|2022-03-21 02:10:00|34643.1|34638.3|34650.1|34645.3|34650.6|34645.8|34640.1|34635.3|109
1647828900000|2022-03-21 02:15:00|34650.6|34645.8|34641.6|34636.8|34652.6|34647.8|34635.6|34630.8|113
1647829200000|2022-03-21 02:20:00|34642.1|34637.3|34653.6|34648.8|34656.1|34651.3|34639.6|34634.8|153
1647829500000|2022-03-21 02:25:00|34654.1|34649.3|34653.1|34648.3|34656.6|34651.8|34651.1|34646.3|108
1647829800000|2022-03-21 02:30:00|34652.6|34647.8|34636.6|34631.8|34652.6|34647.8|34636.1|34631.3|96
1647830100000|2022-03-21 02:35:00|34637.6|34632.8|34637.1|34632.3|34641.1|34636.3|34631.6|34626.8|81
1647830400000|2022-03-21 02:40:00|34636.6|34631.8|34644.1|34639.3|34644.1|34639.3|34627.1|34622.3|122
1647830700000|2022-03-21 02:45:00|34646.1|34641.3|34623.1|34618.3|34646.6|34641.8|34621.1|34616.3|81
1647831000000|2022-03-21 02:50:00|34623.6|34618.8|34629.6|34624.8|34631.6|34626.8|34622.6|34617.8|75
1647831300000|2022-03-21 02:55:00|34629.1|34624.3|34634.1|34629.3|34638.1|34633.3|34628.1|34623.3|46
1647831600000|2022-03-21 03:00:00|34634.6|34629.8|34630.6|34625.8|34635.1|34630.3|34626.1|34621.3|40
1647831900000|2022-03-21 03:05:00|34631.6|34626.8|34634.6|34629.8|34635.1|34630.3|34628.6|34623.8|25
1647832200000|2022-03-21 03:10:00|34635.1|34630.3|34641.6|34636.8|34643.6|34638.8|34631.1|34626.3|41
1647832500000|2022-03-21 03:15:00|34642.1|34637.3|34639.1|34634.3|34647.6|34642.8|34637.1|34632.3|41
1647832800000|2022-03-21 03:20:00|34638.6|34633.8|34642.1|34637.3|34643.1|34638.3|34630.6|34625.8|62
1647833100000|2022-03-21 03:25:00|34642.6|34637.8|34633.6|34628.8|34642.6|34637.8|34632.1|34627.3|53
1647833400000|2022-03-21 03:30:00|34633.1|34628.3|34633.1|34628.3|34635.1|34630.3|34628.6|34623.8|36
1647833700000|2022-03-21 03:35:00|34632.6|34627.8|34638.6|34633.8|34640.6|34635.8|34628.6|34623.8|43
1647834000000|2022-03-21 03:40:00|34639.1|34634.3|34641.6|34636.8|34644.6|34639.8|34636.6|34631.8|50
1647834300000|2022-03-21 03:45:00|34642.1|34637.3|34642.1|34637.3|34650.1|34645.3|34638.6|34633.8|50
1647834600000|2022-03-21 03:50:00|34641.6|34636.8|34647.1|34642.3|34648.6|34643.8|34639.1|34634.3|55
1647834900000|2022-03-21 03:55:00|34647.6|34642.8|34646.1|34641.3|34647.6|34642.8|34642.6|34637.8|20
1647835200000|2022-03-21 04:00:00|34646.6|34641.8|34643.6|34638.8|34650.6|34645.8|34643.1|34638.3|21
1647835500000|2022-03-21 04:05:00|34643.1|34638.3|34632.1|34627.3|34644.1|34639.3|34630.6|34625.8|65
1647835800000|2022-03-21 04:10:00|34631.6|34626.8|34627.1|34622.3|34633.6|34628.8|34626.6|34621.8|34
1647836100000|2022-03-21 04:15:00|34626.6|34621.8|34620.6|34615.8|34633.6|34628.8|34610.6|34605.8|178
1647836400000|2022-03-21 04:20:00|34620.1|34615.3|34629.1|34624.3|34630.6|34625.8|34618.1|34613.3|70
1647836700000|2022-03-21 04:25:00|34628.6|34623.8|34635.6|34630.8|34636.6|34631.8|34627.6|34622.8|44
1647837000000|2022-03-21 04:30:00|34635.1|34630.3|34628.1|34623.3|34635.6|34630.8|34626.6|34621.8|45
1647837300000|2022-03-21 04:35:00|34627.6|34622.8|34629.1|34624.3|34629.1|34624.3|34622.6|34617.8|42
1647837600000|2022-03-21 04:40:00|34628.6|34623.8|34627.6|34622.8|34629.6|34624.8|34626.1|34621.3|11
1647837900000|2022-03-21 04:45:00|34628.1|34623.3|34628.1|34623.3|34628.6|34623.8|34624.6|34619.8|5
1647838200000|2022-03-21 04:50:00|34628.6|34623.8|34621.1|34616.3|34629.1|34624.3|34617.6|34612.8|31
1647838500000|2022-03-21 04:55:00|34620.6|34615.8|34622.1|34617.3|34624.1|34619.3|34616.1|34611.3|83
1647838800000|2022-03-21 05:00:00|34622.6|34617.8|34616.6|34611.8|34625.1|34620.3|34615.1|34610.3|107
1647839100000|2022-03-21 05:05:00|34615.6|34610.8|34619.6|34614.8|34621.6|34616.8|34615.1|34610.3|114
1647839400000|2022-03-21 05:10:00|34620.1|34615.3|34613.1|34608.3|34621.6|34616.8|34598.6|34593.8|203
1647839700000|2022-03-21 05:15:00|34613.6|34608.8|34604.1|34599.3|34613.6|34608.8|34596.1|34591.3|158
1647840000000|2022-03-21 05:20:00|34604.6|34599.8|34603.6|34598.8|34612.1|34607.3|34603.1|34598.3|89
1647840300000|2022-03-21 05:25:00|34603.1|34598.3|34629.6|34624.8|34631.6|34626.8|34602.1|34597.3|241
1647840600000|2022-03-21 05:30:00|34629.1|34624.3|34610.6|34605.8|34630.6|34625.8|34603.6|34598.8|248
1647840900000|2022-03-21 05:35:00|34609.1|34604.3|34601.6|34596.8|34613.6|34608.8|34597.6|34592.8|144
1647841200000|2022-03-21 05:40:00|34602.1|34597.3|34584.6|34579.8|34602.6|34597.8|34581.6|34576.8|140
1647841500000|2022-03-21 05:45:00|34585.1|34580.3|34581.1|34576.3|34594.6|34589.8|34578.6|34573.8|92
1647841800000|2022-03-21 05:50:00|34580.6|34575.8|34603.1|34598.3|34605.6|34600.8|34580.1|34575.3|86
1647842100000|2022-03-21 05:55:00|34602.6|34597.8|34607.6|34602.8|34608.6|34603.8|34598.6|34593.8|57
1647842400000|2022-03-21 06:00:00|34607|34603.4|34630|34626.4|34638|34634.4|34607|34603.4|305
1647842700000|2022-03-21 06:05:00|34629.5|34625.9|34620|34616.4|34637|34633.4|34619.5|34615.9|122
1647843000000|2022-03-21 06:10:00|34621|34617.4|34626.5|34622.9|34631|34627.4|34620|34616.4|68
1647843300000|2022-03-21 06:15:00|34626|34622.4|34621.5|34617.9|34628|34624.4|34618.5|34614.9|55
1647843600000|2022-03-21 06:20:00|34621|34617.4|34617.5|34613.9|34625|34621.4|34612.5|34608.9|74
1647843900000|2022-03-21 06:25:00|34618|34614.4|34616.5|34612.9|34622|34618.4|34613|34609.4|44
1647844200000|2022-03-21 06:30:00|34617|34613.4|34622.5|34618.9|34624|34620.4|34613|34609.4|35
1647844500000|2022-03-21 06:35:00|34623|34619.4|34677|34673.4|34677.5|34673.9|34620.5|34616.9|436
1647844800000|2022-03-21 06:40:00|34676.5|34672.9|34667|34663.4|34680.5|34676.9|34660.5|34656.9|355
1647845100000|2022-03-21 06:45:00|34667.5|34663.9|34647.5|34643.9|34668|34664.4|34645.5|34641.9|189
1647845400000|2022-03-21 06:50:00|34648|34644.4|34660|34656.4|34660|34656.4|34646|34642.4|148
1647845700000|2022-03-21 06:55:00|34660.5|34656.9|34661.5|34657.9|34665.5|34661.9|34653.5|34649.9|91
1647846000000|2022-03-21 07:00:00|34660|34656.4|34647.5|34643.9|34683.5|34679.9|34647.5|34643.9|350
1647846300000|2022-03-21 07:05:00|34648|34644.4|34633.5|34629.9|34652|34648.4|34632.5|34628.9|221
1647846600000|2022-03-21 07:10:00|34634|34630.4|34669|34665.4|34670.5|34666.9|34633|34629.4|258
1647846900000|2022-03-21 07:15:00|34670.5|34666.9|34658.5|34654.9|34676.5|34672.9|34652.5|34648.9|235
1647847200000|2022-03-21 07:20:00|34659|34655.4|34625.5|34621.9|34661|34657.4|34621|34617.4|201
1647847500000|2022-03-21 07:25:00|34625|34621.4|34624|34620.4|34647.5|34643.9|34620|34616.4|162
1647847800000|2022-03-21 07:30:00|34625|34621.4|34610.5|34606.9|34628.5|34624.9|34598|34594.4|398
1647848100000|2022-03-21 07:35:00|34611|34607.4|34618|34614.4|34620|34616.4|34610|34606.4|156
1647848400000|2022-03-21 07:40:00|34618.5|34614.9|34638.5|34634.9|34643|34639.4|34614|34610.4|318
1647848700000|2022-03-21 07:45:00|34639|34635.4|34637.5|34633.9|34658|34654.4|34635|34631.4|282
1647849000000|2022-03-21 07:50:00|34638|34634.4|34632|34628.4|34640.5|34636.9|34630.5|34626.9|181
1647849300000|2022-03-21 07:55:00|34632.5|34628.9|34643.5|34639.9|34651|34647.4|34622.5|34618.9|251
1647849600000|2022-03-21 08:00:00|34644|34640.4|34663.5|34659.9|34674.5|34670.9|34642|34638.4|1218
1647849900000|2022-03-21 08:05:00|34663|34659.4|34664|34660.4|34675.5|34671.9|34641.5|34637.9|848
1647850200000|2022-03-21 08:10:00|34664.5|34660.9|34642.5|34638.9|34678|34674.4|34637.5|34633.9|659
1647850500000|2022-03-21 08:15:00|34642|34638.4|34670.5|34666.9|34670.5|34666.9|34642|34638.4|643
1647850800000|2022-03-21 08:20:00|34668.5|34664.9|34645|34641.4|34675|34671.4|34638.5|34634.9|1044
1647851100000|2022-03-21 08:25:00|34645.5|34641.9|34642|34638.4|34654.5|34650.9|34633|34629.4|458
1647851400000|2022-03-21 08:30:00|34641|34637.4|34657|34653.4|34671|34667.4|34640|34636.4|355
1647851700000|2022-03-21 08:35:00|34656.5|34652.9|34677.5|34673.9|34682.5|34678.9|34646.5|34642.9|395
1647852000000|2022-03-21 08:40:00|34678|34674.4|34661.5|34657.9|34682.5|34678.9|34651|34647.4|276
1647852300000|2022-03-21 08:45:00|34662|34658.4|34657.5|34653.9|34677|34673.4|34653|34649.4|196
1647852600000|2022-03-21 08:50:00|34657|34653.4|34642|34638.4|34660.5|34656.9|34634.5|34630.9|244
1647852900000|2022-03-21 08:55:00|34641.5|34637.9|34653|34649.4|34655|34651.4|34632.5|34628.9|148
1647853200000|2022-03-21 09:00:00|34652.5|34648.9|34641.5|34637.9|34660.5|34656.9|34635.5|34631.9|231
1647853500000|2022-03-21 09:05:00|34642|34638.4|34626|34622.4|34644|34640.4|34590|34586.4|1077
1647853800000|2022-03-21 09:10:00|34627|34623.4|34642|34638.4|34644|34640.4|34624.5|34620.9|255
1647854100000|2022-03-21 09:15:00|34642.5|34638.9|34658.5|34654.9|34659.5|34655.9|34631|34627.4|306
1647854400000|2022-03-21 09:20:00|34659|34655.4|34667|34663.4|34679|34675.4|34659|34655.4|214
1647854700000|2022-03-21 09:25:00|34667.5|34663.9|34668|34664.4|34668.5|34664.9|34656.5|34652.9|194
1647855000000|2022-03-21 09:30:00|34668.5|34664.9|34683.5|34679.9|34686.5|34682.9|34661.5|34657.9|241
1647855300000|2022-03-21 09:35:00|34684|34680.4|34661|34657.4|34689|34685.4|34660|34656.4|201
1647855600000|2022-03-21 09:40:00|34660.5|34656.9|34660.5|34656.9|34666|34662.4|34657.5|34653.9|94
1647855900000|2022-03-21 09:45:00|34659.5|34655.9|34651.5|34647.9|34661|34657.4|34645|34641.4|220
1647856200000|2022-03-21 09:50:00|34652|34648.4|34643|34639.4|34652|34648.4|34639.5|34635.9|179
1647856500000|2022-03-21 09:55:00|34644.5|34640.9|34646.5|34642.9|34649.5|34645.9|34638.5|34634.9|161
1647856800000|2022-03-21 10:00:00|34647|34643.4|34631|34627.4|34652.5|34648.9|34624.5|34620.9|399
1647857100000|2022-03-21 10:05:00|34631.5|34627.9|34632.5|34628.9|34641|34637.4|34628|34624.4|142
1647857400000|2022-03-21 10:10:00|34633|34629.4|34638.5|34634.9|34639.5|34635.9|34623.5|34619.9|308
1647857700000|2022-03-21 10:15:00|34639|34635.4|34621.5|34617.9|34639.5|34635.9|34615.5|34611.9|554
1647858000000|2022-03-21 10:20:00|34621|34617.4|34605|34601.4|34631|34627.4|34604.5|34600.9|223
1647858300000|2022-03-21 10:25:00|34604|34600.4|34609|34605.4|34618|34614.4|34604|34600.4|264
1647858600000|2022-03-21 10:30:00|34608.5|34604.9|34598|34594.4|34610.5|34606.9|34595|34591.4|305
1647858900000|2022-03-21 10:35:00|34597.5|34593.9|34597.5|34593.9|34603|34599.4|34593.5|34589.9|204
1647859200000|2022-03-21 10:40:00|34598|34594.4|34613|34609.4|34617.5|34613.9|34595|34591.4|232
1647859500000|2022-03-21 10:45:00|34614|34610.4|34605|34601.4|34618.5|34614.9|34604|34600.4|158
1647859800000|2022-03-21 10:50:00|34605.5|34601.9|34602|34598.4|34609|34605.4|34594|34590.4|232
1647860100000|2022-03-21 10:55:00|34601.5|34597.9|34634|34630.4|34636|34632.4|34601|34597.4|248
1647860400000|2022-03-21 11:00:00|34633.5|34629.9|34648.5|34644.9|34652.5|34648.9|34626|34622.4|813
1647860700000|2022-03-21 11:05:00|34649|34645.4|34651.5|34647.9|34673.5|34669.9|34647|34643.4|424
1647861000000|2022-03-21 11:10:00|34651|34647.4|34669.5|34665.9|34669.5|34665.9|34648|34644.4|178
1647861300000|2022-03-21 11:15:00|34669|34665.4|34695|34691.4|34697|34693.4|34655.5|34651.9|325
1647861600000|2022-03-21 11:20:00|34694.5|34690.9|34694.5|34690.9|34705|34701.4|34678.5|34674.9|399
1647861900000|2022-03-21 11:25:00|34695|34691.4|34689|34685.4|34697|34693.4|34685|34681.4|124
1647862200000|2022-03-21 11:30:00|34686.5|34682.9|34699.5|34695.9|34701.5|34697.9|34682.5|34678.9|244
1647862500000|2022-03-21 11:35:00|34699|34695.4|34688.5|34684.9|34714.5|34710.9|34686.5|34682.9|404
1647862800000|2022-03-21 11:40:00|34689|34685.4|34682.5|34678.9|34693|34689.4|34673.5|34669.9|317
1647863100000|2022-03-21 11:45:00|34682|34678.4|34681.5|34677.9|34689|34685.4|34671.5|34667.9|268
1647863400000|2022-03-21 11:50:00|34681|34677.4|34678|34674.4|34686|34682.4|34672|34668.4|223
1647863700000|2022-03-21 11:55:00|34679|34675.4|34675|34671.4|34679|34675.4|34667|34663.4|213
1647864000000|2022-03-21 12:00:00|34675.5|34671.9|34663|34659.4|34685.5|34681.9|34662|34658.4|320
1647864300000|2022-03-21 12:05:00|34662.5|34658.9|34655|34651.4|34670|34666.4|34654.5|34650.9|186
1647864600000|2022-03-21 12:10:00|34655.5|34651.9|34665|34661.4|34674|34670.4|34655|34651.4|208
1647864900000|2022-03-21 12:15:00|34664.5|34660.9|34664|34660.4|34666|34662.4|34649|34645.4|364
1647865200000|2022-03-21 12:20:00|34662.5|34658.9|34660|34656.4|34673|34669.4|34649|34645.4|404
1647865500000|2022-03-21 12:25:00|34659.5|34655.9|34660|34656.4|34663.5|34659.9|34648.5|34644.9|363
1647865800000|2022-03-21 12:30:00|34660.5|34656.9|34659.5|34655.9|34662|34658.4|34651|34647.4|273
1647866100000|2022-03-21 12:35:00|34659|34655.4|34676.5|34672.9|34681|34677.4|34653|34649.4|323
1647866400000|2022-03-21 12:40:00|34676|34672.4|34677.5|34673.9|34684|34680.4|34668.5|34664.9|192
1647866700000|2022-03-21 12:45:00|34677|34673.4|34680|34676.4|34684|34680.4|34663|34659.4|222
1647867000000|2022-03-21 12:50:00|34680.5|34676.9|34698|34694.4|34700|34696.4|34676.5|34672.9|361
1647867300000|2022-03-21 12:55:00|34697.5|34693.9|34687.5|34683.9|34699.5|34695.9|34683.5|34679.9|315
1647867600000|2022-03-21 13:00:00|34687|34683.4|34689.5|34685.9|34691|34687.4|34668|34664.4|278
1647867900000|2022-03-21 13:05:00|34689|34685.4|34702.5|34698.9|34710|34706.4|34687|34683.4|271
1647868200000|2022-03-21 13:10:00|34703|34699.4|34709|34705.4|34709.5|34705.9|34697|34693.4|308
1647868500000|2022-03-21 13:15:00|34708.5|34704.9|34712.5|34708.9|34718.5|34714.9|34706.5|34702.9|290
1647868800000|2022-03-21 13:20:00|34712|34708.4|34707.5|34703.9|34723|34719.4|34706|34702.4|281
1647869100000|2022-03-21 13:25:00|34708|34704.4|34672|34668.4|34714.5|34710.9|34670|34666.4|864
1647869400000|2022-03-21 13:30:00|34671.4|34669|34778.4|34776|34779.9|34777.5|34670.9|34668.5|4914
1647869700000|2022-03-21 13:35:00|34776.9|34774.5|34770.4|34768|34807.4|34805|34769.9|34767.5|2662
1647870000000|2022-03-21 13:40:00|34770.9|34768.5|34712.9|34710.5|34783.4|34781|34702.9|34700.5|2798
1647870300000|2022-03-21 13:45:00|34713.9|34711.5|34686.9|34684.5|34739.9|34737.5|34681.4|34679|2727
1647870600000|2022-03-21 13:50:00|34687.4|34685|34667.4|34665|34708.4|34706|34660.9|34658.5|2294
1647870900000|2022-03-21 13:55:00|34666.9|34664.5|34667.4|34665|34695.9|34693.5|34665.9|34663.5|2215
1647871200000|2022-03-21 14:00:00|34666.9|34664.5|34639.4|34637|34704.4|34702|34639.4|34637|2212
1647871500000|2022-03-21 14:05:00|34639.9|34637.5|34615.4|34613|34652.4|34650|34570.4|34568|2975
1647871800000|2022-03-21 14:10:00|34616.4|34614|34592.4|34590|34633.4|34631|34580.9|34578.5|1769
1647872100000|2022-03-21 14:15:00|34591.9|34589.5|34602.4|34600|34622.4|34620|34580.9|34578.5|1421
1647872400000|2022-03-21 14:20:00|34601.9|34599.5|34599.9|34597.5|34610.4|34608|34583.4|34581|1499
1647872700000|2022-03-21 14:25:00|34599.4|34597|34583.4|34581|34603.9|34601.5|34548.9|34546.5|1897
1647873000000|2022-03-21 14:30:00|34582.9|34580.5|34549.9|34547.5|34596.9|34594.5|34546.4|34544|1333
1647873300000|2022-03-21 14:35:00|34551.4|34549|34573.4|34571|34587.4|34585|34548.9|34546.5|1235
1647873600000|2022-03-21 14:40:00|34572.9|34570.5|34593.4|34591|34604.9|34602.5|34564.4|34562|1158
1647873900000|2022-03-21 14:45:00|34591.4|34589|34588.9|34586.5|34597.4|34595|34570.9|34568.5|963
1647874200000|2022-03-21 14:50:00|34588.4|34586|34628.4|34626|34628.4|34626|34584.9|34582.5|974
1647874500000|2022-03-21 14:55:00|34628.9|34626.5|34640.9|34638.5|34655.4|34653|34614.4|34612|1286
1647874800000|2022-03-21 15:00:00|34641.4|34639|34627.4|34625|34654.4|34652|34626.9|34624.5|1045
1647875100000|2022-03-21 15:05:00|34627.9|34625.5|34589.4|34587|34638.9|34636.5|34586.4|34584|1296
1647875400000|2022-03-21 15:10:00|34588.9|34586.5|34596.4|34594|34616.4|34614|34588.4|34586|1042
1647875700000|2022-03-21 15:15:00|34596.9|34594.5|34602.4|34600|34641.9|34639.5|34587.4|34585|1382
1647876000000|2022-03-21 15:20:00|34601.9|34599.5|34627.4|34625|34634.4|34632|34572.9|34570.5|1012
1647876300000|2022-03-21 15:25:00|34628.4|34626|34619.4|34617|34640.9|34638.5|34618.4|34616|704
1647876600000|2022-03-21 15:30:00|34621.4|34619|34620.4|34618|34636.4|34634|34608.4|34606|770
1647876900000|2022-03-21 15:35:00|34620.9|34618.5|34594.4|34592|34625.4|34623|34585.9|34583.5|1116
1647877200000|2022-03-21 15:40:00|34594.9|34592.5|34561.4|34559|34619.4|34617|34554.4|34552|1145
1647877500000|2022-03-21 15:45:00|34563.4|34561|34572.4|34570|34588.4|34586|34560.9|34558.5|680
1647877800000|2022-03-21 15:50:00|34571.9|34569.5|34590.4|34588|34614.4|34612|34565.9|34563.5|942
1647878100000|2022-03-21 15:55:00|34589.9|34587.5|34595.4|34593|34616.4|34614|34572.4|34570|1192
1647878400000|2022-03-21 16:00:00|34597.9|34595.5|34566.4|34564|34602.4|34600|34562.4|34560|1090
1647878700000|2022-03-21 16:05:00|34566.9|34564.5|34594.4|34592|34608.9|34606.5|34554.4|34552|895
1647879000000|2022-03-21 16:10:00|34594.9|34592.5|34615.9|34613.5|34621.4|34619|34583.9|34581.5|684
1647879300000|2022-03-21 16:15:00|34615.4|34613|34627.9|34625.5|34629.4|34627|34596.9|34594.5|843
1647879600000|2022-03-21 16:20:00|34628.4|34626|34652.4|34650|34658.9|34656.5|34619.9|34617.5|953
1647879900000|2022-03-21 16:25:00|34651.4|34649|34629.4|34627|34656.9|34654.5|34624.4|34622|714
1647880200000|2022-03-21 16:30:00|34629.9|34627.5|34528.9|34526.5|34633.4|34631|34507.9|34505.5|3568
1647880500000|2022-03-21 16:35:00|34528.4|34526|34491.9|34489.5|34530.4|34528|34449.4|34447|1920
1647880800000|2022-03-21 16:40:00|34491.4|34489|34541.4|34539|34545.4|34543|34483.9|34481.5|1671
1647881100000|2022-03-21 16:45:00|34541.9|34539.5|34538.4|34536|34545.9|34543.5|34511.9|34509.5|1071
1647881400000|2022-03-21 16:50:00|34538.9|34536.5|34438.9|34436.5|34539.9|34537.5|34435.4|34433|1645
1647881700000|2022-03-21 16:55:00|34436.9|34434.5|34448.9|34446.5|34473.4|34471|34429.9|34427.5|1563
1647882000000|2022-03-21 17:00:00|34448.4|34446|34400.4|34398|34451.4|34449|34396.4|34394|1442
1647882300000|2022-03-21 17:05:00|34399.9|34397.5|34429.9|34427.5|34437.4|34435|34393.4|34391|1842
1647882600000|2022-03-21 17:10:00|34429.4|34427|34405.4|34403|34432.4|34430|34393.9|34391.5|1897
1647882900000|2022-03-21 17:15:00|34403.4|34401|34349.4|34347|34414.4|34412|34347.9|34345.5|1916
1647883200000|2022-03-21 17:20:00|34348.9|34346.5|34387.4|34385|34390.9|34388.5|34341.4|34339|1552
1647883500000|2022-03-21 17:25:00|34389.4|34387|34388.4|34386|34424.4|34422|34378.9|34376.5|1129
1647883800000|2022-03-21 17:30:00|34388.9|34386.5|34424.4|34422|34431.4|34429|34379.9|34377.5|1272
1647884100000|2022-03-21 17:35:00|34424.9|34422.5|34444.4|34442|34462.9|34460.5|34404.4|34402|1256
1647884400000|2022-03-21 17:40:00|34443.3|34440.9|34412.3|34409.9|34445.8|34443.4|34386.8|34384.4|990
1647884700000|2022-03-21 17:45:00|34417.3|34414.9|34421.3|34418.9|34435.3|34432.9|34393.8|34391.4|799
1647885000000|2022-03-21 17:50:00|34420.8|34418.4|34427.8|34425.4|34443.8|34441.4|34408.3|34405.9|853
1647885300000|2022-03-21 17:55:00|34428.3|34425.9|34444.3|34441.9|34448.3|34445.9|34407.8|34405.4|686
1647885600000|2022-03-21 18:00:00|34443.8|34441.4|34432.3|34429.9|34464.8|34462.4|34409.3|34406.9|1299
1647885900000|2022-03-21 18:05:00|34431.8|34429.4|34433.3|34430.9|34443.3|34440.9|34401.8|34399.4|1038
1647886200000|2022-03-21 18:10:00|34432.8|34430.4|34413.3|34410.9|34436.8|34434.4|34405.8|34403.4|548
1647886500000|2022-03-21 18:15:00|34412.8|34410.4|34433.3|34430.9|34434.8|34432.4|34400.3|34397.9|698
1647886800000|2022-03-21 18:20:00|34433.8|34431.4|34487.3|34484.9|34505.3|34502.9|34431.8|34429.4|2049
1647887100000|2022-03-21 18:25:00|34486.8|34484.4|34498.8|34496.4|34507.3|34504.9|34470.8|34468.4|1123
1647887400000|2022-03-21 18:30:00|34499.3|34496.9|34491.3|34488.9|34508.3|34505.9|34479.3|34476.9|847
1647887700000|2022-03-21 18:35:00|34491.8|34489.4|34491.8|34489.4|34499.3|34496.9|34472.3|34469.9|857
1647888000000|2022-03-21 18:40:00|34491.3|34488.9|34504.3|34501.9|34514.8|34512.4|34464.3|34461.9|1299
1647888300000|2022-03-21 18:45:00|34504.8|34502.4|34480.3|34477.9|34532.8|34530.4|34474.3|34471.9|1291
1647888600000|2022-03-21 18:50:00|34480.8|34478.4|34464.3|34461.9|34496.8|34494.4|34461.3|34458.9|915
1647888900000|2022-03-21 18:55:00|34464.8|34462.4|34393.8|34391.4|34468.8|34466.4|34387.3|34384.9|1514
1647889200000|2022-03-21 19:00:00|34391.8|34389.4|34385.3|34382.9|34402.3|34399.9|34374.3|34371.9|1327
1647889500000|2022-03-21 19:05:00|34386.3|34383.9|34402.3|34399.9|34411.8|34409.4|34381.8|34379.4|880
1647889800000|2022-03-21 19:10:00|34403.3|34400.9|34455.8|34453.4|34456.8|34454.4|34400.8|34398.4|967
1647890100000|2022-03-21 19:15:00|34455.3|34452.9|34433.8|34431.4|34487.8|34485.4|34430.8|34428.4|1291
1647890400000|2022-03-21 19:20:00|34434.3|34431.9|34469.8|34467.4|34474.3|34471.9|34424.3|34421.9|958
1647890700000|2022-03-21 19:25:00|34470.3|34467.9|34494.8|34492.4|34498.8|34496.4|34465.3|34462.9|851
1647891000000|2022-03-21 19:30:00|34495.3|34492.9|34468.3|34465.9|34511.3|34508.9|34453.8|34451.4|1739
1647891300000|2022-03-21 19:35:00|34467.8|34465.4|34460.3|34457.9|34487.3|34484.9|34454.3|34451.9|653
1647891600000|2022-03-21 19:40:00|34458.8|34456.4|34442.3|34439.9|34477.3|34474.9|34431.8|34429.4|878
1647891900000|2022-03-21 19:45:00|34442.8|34440.4|34401.3|34398.9|34461.8|34459.4|34397.8|34395.4|1355
1647892200000|2022-03-21 19:50:00|34405.8|34403.4|34497.8|34495.4|34503.8|34501.4|34405.8|34403.4|2503
1647892500000|2022-03-21 19:55:00|34498.3|34495.9|34555.8|34553.4|34557.3|34554.9|34477.3|34474.9|2761
1647892800000|2022-03-21 20:00:00|34555.3|34552.9|34576|34571.2|34584.5|34579.7|34539|34534.2|1588
1647893100000|2022-03-21 20:05:00|34571.5|34566.7|34564|34559.2|34581|34576.2|34562.5|34557.7|609
1647893400000|2022-03-21 20:10:00|34564.5|34559.7|34569.5|34564.7|34577|34572.2|34563|34558.2|528
1647893700000|2022-03-21 20:15:00|34570.5|34565.7|34599|34594.2|34604|34599.2|34568.5|34563.7|852
1647894000000|2022-03-21 20:20:00|34598.5|34593.7|34608.5|34603.7|34610.5|34605.7|34598|34593.2|273
1647894300000|2022-03-21 20:25:00|34610.5|34605.7|34604.5|34599.7|34611.5|34606.7|34596.5|34591.7|259
1647894600000|2022-03-21 20:30:00|34605|34600.2|34617.5|34612.7|34617.5|34612.7|34600|34595.2|335
1647894900000|2022-03-21 20:35:00|34617|34612.2|34615|34610.2|34623.5|34618.7|34615|34610.2|214
1647895200000|2022-03-21 20:40:00|34614.5|34609.7|34624|34619.2|34626|34621.2|34612|34607.2|172
1647895500000|2022-03-21 20:45:00|34623|34618.2|34619|34614.2|34635.5|34630.7|34618|34613.2|226
1647895800000|2022-03-21 20:50:00|34620|34615.2|34624|34619.2|34629.5|34624.7|34619|34614.2|306
1647896100000|2022-03-21 20:55:00|34623.5|34618.7|34624.5|34614.7|34625.5|34620.7|34613|34608.2|256
1647896400000|2022-03-21 21:00:00|34621.7|34611.9|34622.5|34612.7|34628.4|34618.6|34621.3|34611.5|0
1647896700000|2022-03-21 21:05:00|34622.4|34612.6|34619.4|34609.6|34622.5|34612.7|34613|34603.2|0
1647897000000|2022-03-21 21:10:00|34619.3|34609.5|34620.3|34610.5|34620.4|34610.6|34617.3|34607.5|0
1647897300000|2022-03-21 21:15:00|34620.2|34610.4|34613.2|34603.4|34620.2|34610.4|34610.5|34600.7|0
1647897600000|2022-03-21 21:20:00|34613|34603.2|34610.6|34600.8|34615.2|34605.4|34609.9|34600.1|0
1647897900000|2022-03-21 21:25:00|34610.5|34600.7|34609.1|34599.3|34610.5|34600.7|34609.1|34599.3|0
1647898200000|2022-03-21 21:30:00|34606|34596.2|34604.9|34595.1|34610.4|34600.6|34604.9|34595.1|0
1647898500000|2022-03-21 21:35:00|34604.6|34594.8|34603.9|34594.1|34608.1|34598.3|34600|34590.2|0
1647898800000|2022-03-21 21:40:00|34604.6|34594.8|34603.7|34593.9|34608|34598.2|34603.6|34593.8|0
1647899100000|2022-03-21 21:45:00|34603.4|34593.6|34606.1|34596.3|34607.3|34597.5|34602.1|34592.3|0
1647899400000|2022-03-21 21:50:00|34606.2|34596.4|34605.2|34595.4|34606.2|34596.4|34604.8|34595|0
1647899700000|2022-03-21 21:55:00|34605.5|34595.7|34608|34598.2|34608|34598.2|34603|34593.2|0
1647900000000|2022-03-21 22:00:00|34601.8|34597|34579.3|34574.5|34607.8|34603|34577.3|34572.5|217
1647900300000|2022-03-21 22:05:00|34579.8|34575|34580.8|34576|34588.3|34583.5|34576.8|34572|113
1647900600000|2022-03-21 22:10:00|34581.8|34577|34585.3|34580.5|34591.8|34587|34581.3|34576.5|89
1647900900000|2022-03-21 22:15:00|34585.8|34581|34584.3|34579.5|34587.8|34583|34582.8|34578|26
1647901200000|2022-03-21 22:20:00|34584.8|34580|34573.8|34569|34584.8|34580|34573.3|34568.5|75
1647901500000|2022-03-21 22:25:00|34574.3|34569.5|34573.8|34569|34575.8|34571|34572.8|34568|48
1647901800000|2022-03-21 22:30:00|34573.3|34568.5|34562.3|34557.5|34574.8|34570|34559.3|34554.5|104
1647902100000|2022-03-21 22:35:00|34562.8|34558|34568.3|34563.5|34570.3|34565.5|34560.8|34556|82
1647902400000|2022-03-21 22:40:00|34568.8|34564|34572.8|34568|34574.3|34569.5|34568.3|34563.5|36
1647902700000|2022-03-21 22:45:00|34573.3|34568.5|34563.8|34559|34575.3|34570.5|34559.8|34555|69
1647903000000|2022-03-21 22:50:00|34564.3|34559.5|34575.3|34570.5|34575.3|34570.5|34561.8|34557|41
1647903300000|2022-03-21 22:55:00|34574.8|34570|34561.3|34556.5|34575.3|34570.5|34561.3|34556.5|27
1647903600000|2022-03-21 23:00:00|34560.8|34556|34563.8|34559|34565.8|34561|34558.3|34553.5|94
1647903900000|2022-03-21 23:05:00|34564.3|34559.5|34558.3|34553.5|34564.8|34560|34556.3|34551.5|90
1647904200000|2022-03-21 23:10:00|34558.8|34554|34540.3|34535.5|34560.8|34556|34538.8|34534|236
1647904500000|2022-03-21 23:15:00|34539.8|34535|34550.3|34545.5|34550.3|34545.5|34537.8|34533|133
1647904800000|2022-03-21 23:20:00|34550.8|34546|34558.8|34554|34559.3|34554.5|34548.8|34544|93
1647905100000|2022-03-21 23:25:00|34559.3|34554.5|34562.8|34558|34564.3|34559.5|34550.8|34546|54
1647905400000|2022-03-21 23:30:00|34563.3|34558.5|34556.8|34552|34564.8|34560|34550.3|34545.5|32
1647905700000|2022-03-21 23:35:00|34557.3|34552.5|34558.3|34553.5|34558.8|34554|34552.8|34548|16
1647906000000|2022-03-21 23:40:00|34557.3|34552.5|34546.8|34542|34560.3|34555.5|34543.3|34538.5|54
1647906300000|2022-03-21 23:45:00|34547.3|34542.5|34544.3|34539.5|34550.3|34545.5|34542.8|34538|95
1647906600000|2022-03-21 23:50:00|34543.8|34539|34538.3|34533.5|34553.3|34548.5|34537.8|34533|93
1647906900000|2022-03-21 23:55:00|34537.8|34533|34519.3|34514.5|34538.3|34533.5|34518.3|34513.5|110
1647907200000|2022-03-22 00:00:00|34518.8|34514|34518.3|34513.5|34521.8|34517|34504.3|34499.5|272
1647907500000|2022-03-22 00:05:00|34518.8|34514|34514.3|34509.5|34523.8|34519|34507.3|34502.5|97
1647907800000|2022-03-22 00:10:00|34513.8|34509|34508.8|34504|34518.3|34513.5|34506.3|34501.5|94
1647908100000|2022-03-22 00:15:00|34508.3|34503.5|34506.8|34502|34514.8|34510|34503.8|34499|108
1647908400000|2022-03-22 00:20:00|34507.3|34502.5|34511.8|34507|34520.3|34515.5|34506.3|34501.5|110
1647908700000|2022-03-22 00:25:00|34512.3|34507.5|34503.8|34499|34515.8|34511|34503.8|34499|95
1647909000000|2022-03-22 00:30:00|34504.3|34499.5|34503.3|34498.5|34506.3|34501.5|34493.3|34488.5|98
1647909300000|2022-03-22 00:35:00|34503.8|34499|34493.8|34489|34504.3|34499.5|34489.8|34485|88
1647909600000|2022-03-22 00:40:00|34494.3|34489.5|34493.8|34489|34495.3|34490.5|34482.3|34477.5|114
1647909900000|2022-03-22 00:45:00|34493.3|34488.5|34486.3|34481.5|34494.3|34489.5|34480.8|34476|84
1647910200000|2022-03-22 00:50:00|34486.8|34482|34489.8|34485|34497.8|34493|34484.3|34479.5|87
1647910500000|2022-03-22 00:55:00|34489.3|34484.5|34475.8|34471|34489.3|34484.5|34473.8|34469|146
1647910800000|2022-03-22 01:00:00|34476.3|34471.5|34461.3|34456.5|34477.3|34472.5|34441.8|34437|504
1647911100000|2022-03-22 01:05:00|34463.8|34459|34460.3|34455.5|34469.3|34464.5|34457.3|34452.5|123
1647911400000|2022-03-22 01:10:00|34459.8|34455|34473.8|34469|34480.8|34476|34459.8|34455|100
1647911700000|2022-03-22 01:15:00|34473.3|34468.5|34486.8|34482|34487.8|34483|34473.3|34468.5|133
1647912000000|2022-03-22 01:20:00|34487.8|34483|34489.8|34485|34504.8|34500|34485.8|34481|561
1647912300000|2022-03-22 01:25:00|34490.3|34485.5|34496.3|34491.5|34500.8|34496|34479.8|34475|190
1647912600000|2022-03-22 01:30:00|34496.8|34492|34489.3|34484.5|34499.3|34494.5|34489.3|34484.5|71
1647912900000|2022-03-22 01:35:00|34489.8|34485|34500.8|34496|34500.8|34496|34485.8|34481|109
1647913200000|2022-03-22 01:40:00|34501.3|34496.5|34480.3|34475.5|34502.8|34498|34478.8|34474|133
1647913500000|2022-03-22 01:45:00|34479.8|34475|34481.3|34476.5|34486.3|34481.5|34470.8|34466|147
1647913800000|2022-03-22 01:50:00|34480.8|34476|34486.8|34482|34489.3|34484.5|34479.8|34475|65
1647914100000|2022-03-22 01:55:00|34485.8|34481|34491.8|34487|34492.8|34488|34480.8|34476|54
1647914400000|2022-03-22 02:00:00|34492.3|34487.5|34494.8|34490|34499.3|34494.5|34485.3|34480.5|200
1647914700000|2022-03-22 02:05:00|34495.3|34490.5|34493.8|34489|34495.8|34491|34485.3|34480.5|81
1647915000000|2022-03-22 02:10:00|34494.3|34489.5|34490.3|34485.5|34501.3|34496.5|34489.3|34484.5|39
1647915300000|2022-03-22 02:15:00|34489.8|34485|34484.8|34480|34492.3|34487.5|34482.8|34478|108
1647915600000|2022-03-22 02:20:00|34485.3|34480.5|34486.3|34481.5|34488.8|34484|34484.3|34479.5|66
1647915900000|2022-03-22 02:25:00|34485.8|34481|34484.3|34479.5|34497.3|34492.5|34480.8|34476|192
1647916200000|2022-03-22 02:30:00|34485.3|34480.5|34486.3|34481.5|34489.3|34484.5|34480.3|34475.5|72
1647916500000|2022-03-22 02:35:00|34485.8|34481|34505.3|34500.5|34506.3|34501.5|34485.3|34480.5|93
1647916800000|2022-03-22 02:40:00|34506.3|34501.5|34513.8|34509|34514.3|34509.5|34498.8|34494|194
1647917100000|2022-03-22 02:45:00|34514.3|34509.5|34512.3|34507.5|34516.8|34512|34506.8|34502|71
1647917400000|2022-03-22 02:50:00|34512.8|34508|34539.8|34535|34544.8|34540|34512.3|34507.5|201
1647917700000|2022-03-22 02:55:00|34540.3|34535.5|34524.3|34519.5|34540.3|34535.5|34522.8|34518|106
1647918000000|2022-03-22 03:00:00|34526.3|34521.5|34505.8|34501|34529.8|34525|34504.8|34500|158
1647918300000|2022-03-22 03:05:00|34505.3|34500.5|34505.3|34500.5|34508.3|34503.5|34501.3|34496.5|44
1647918600000|2022-03-22 03:10:00|34505.8|34501|34509.8|34505|34517.8|34513|34504.8|34500|41
1647918900000|2022-03-22 03:15:00|34510.3|34505.5|34516.3|34511.5|34524.3|34519.5|34509.3|34504.5|44
1647919200000|2022-03-22 03:20:00|34516.8|34512|34525.8|34521|34527.8|34523|34516.3|34511.5|59
1647919500000|2022-03-22 03:25:00|34526.3|34521.5|34535.8|34531|34539.8|34535|34525.3|34520.5|76
1647919800000|2022-03-22 03:30:00|34535.3|34530.5|34531.8|34527|34537.3|34532.5|34526.3|34521.5|36
1647920100000|2022-03-22 03:35:00|34532.3|34527.5|34528.3|34523.5|34538.8|34534|34527.3|34522.5|39
1647920400000|2022-03-22 03:40:00|34527.8|34523|34530.3|34525.5|34535.3|34530.5|34515.3|34510.5|47
1647920700000|2022-03-22 03:45:00|34530.8|34526|34532.3|34527.5|34533.8|34529|34526.8|34522|8
1647921000000|2022-03-22 03:50:00|34531.8|34527|34525.8|34521|34543.3|34538.5|34523.8|34519|47
1647921300000|2022-03-22 03:55:00|34525.3|34520.5|34516.8|34512|34528.3|34523.5|34515.8|34511|38
1647921600000|2022-03-22 04:00:00|34516.3|34511.5|34505.3|34500.5|34517.8|34513|34503.8|34499|42
1647921900000|2022-03-22 04:05:00|34505.8|34501|34512.8|34508|34515.3|34510.5|34504.3|34499.5|26
1647922200000|2022-03-22 04:10:00|34513.3|34508.5|34528.8|34524|34534.8|34530|34512.8|34508|99
1647922500000|2022-03-22 04:15:00|34529.3|34524.5|34518.3|34513.5|34529.3|34524.5|34517.3|34512.5|20
1647922800000|2022-03-22 04:20:00|34518.8|34514|34504.8|34500|34519.8|34515|34502.8|34498|65
1647923100000|2022-03-22 04:25:00|34504.3|34499.5|34506.8|34502|34507.8|34503|34502.8|34498|22
1647923400000|2022-03-22 04:30:00|34506.3|34501.5|34509.3|34504.5|34514.3|34509.5|34506.3|34501.5|29
1647923700000|2022-03-22 04:35:00|34510.8|34506|34499.3|34494.5|34511.3|34506.5|34498.8|34494|56
1647924000000|2022-03-22 04:40:00|34498.3|34493.5|34506.3|34501.5|34508.3|34503.5|34498.3|34493.5|33
1647924300000|2022-03-22 04:45:00|34507.3|34502.5|34496.8|34492|34508.3|34503.5|34495.3|34490.5|41
1647924600000|2022-03-22 04:50:00|34496.3|34491.5|34502.3|34497.5|34502.8|34498|34496.3|34491.5|38
1647924900000|2022-03-22 04:55:00|34501.8|34497|34509.3|34504.5|34512.3|34507.5|34501.8|34497|35
1647925200000|2022-03-22 05:00:00|34508.8|34504|34500.8|34496|34513.3|34508.5|34500.8|34496|36
1647925500000|2022-03-22 05:05:00|34501.3|34496.5|34487.8|34483|34502.3|34497.5|34483.8|34479|103
1647925800000|2022-03-22 05:10:00|34488.3|34483.5|34484.3|34479.5|34495.3|34490.5|34483.8|34479|121
1647926100000|2022-03-22 05:15:00|34484.8|34480|34485.8|34481|34486.8|34482|34477.8|34473|78
1647926400000|2022-03-22 05:20:00|34484.3|34479.5|34484.3|34479.5|34485.3|34480.5|34481.3|34476.5|33
1647926700000|2022-03-22 05:25:00|34483.8|34479|34495.8|34491|34497.3|34492.5|34483.8|34479|57
1647927000000|2022-03-22 05:30:00|34496.3|34491.5|34502.8|34498|34506.3|34501.5|34495.3|34490.5|102
1647927300000|2022-03-22 05:35:00|34504.3|34499.5|34521.3|34516.5|34521.8|34517|34501.3|34496.5|140
1647927600000|2022-03-22 05:40:00|34521.8|34517|34526.3|34521.5|34526.3|34521.5|34512.8|34508|90
1647927900000|2022-03-22 05:45:00|34526.8|34522|34515.3|34510.5|34527.8|34523|34509.8|34505|117
1647928200000|2022-03-22 05:50:00|34515.8|34511|34517.8|34513|34522.3|34517.5|34512.3|34507.5|87
1647928500000|2022-03-22 05:55:00|34517.3|34512.5|34514.3|34509.5|34523.8|34519|34512.8|34508|95
1647928800000|2022-03-22 06:00:00|34513.7|34510.1|34524.7|34521.1|34529.7|34526.1|34503.7|34500.1|137
1647929100000|2022-03-22 06:05:00|34524.2|34520.6|34524.7|34521.1|34527.2|34523.6|34517.7|34514.1|41
1647929400000|2022-03-22 06:10:00|34524.2|34520.6|34530.7|34527.1|34532.7|34529.1|34522.7|34519.1|46
1647929700000|2022-03-22 06:15:00|34530.2|34526.6|34537.7|34534.1|34551.2|34547.6|34529.7|34526.1|165
1647930000000|2022-03-22 06:20:00|34537.2|34533.6|34533.2|34529.6|34545.7|34542.1|34532.2|34528.6|48
1647930300000|2022-03-22 06:25:00|34533.7|34530.1|34525.2|34521.6|34533.7|34530.1|34521.7|34518.1|45
1647930600000|2022-03-22 06:30:00|34524.7|34521.1|34515.2|34511.6|34524.7|34521.1|34513.2|34509.6|41
1647930900000|2022-03-22 06:35:00|34514.7|34511.1|34536.2|34532.6|34537.7|34534.1|34513.7|34510.1|60
1647931200000|2022-03-22 06:40:00|34535.7|34532.1|34523.2|34519.6|34542.2|34538.6|34518.2|34514.6|38
1647931500000|2022-03-22 06:45:00|34522.7|34519.1|34522.2|34518.6|34524.2|34520.6|34514.7|34511.1|34
1647931800000|2022-03-22 06:50:00|34521.7|34518.1|34522.7|34519.1|34532.2|34528.6|34514.7|34511.1|67
1647932100000|2022-03-22 06:55:00|34523.2|34519.6|34521.2|34517.6|34529.7|34526.1|34520.7|34517.1|32
1647932400000|2022-03-22 07:00:00|34520.2|34516.6|34525.2|34521.6|34537.2|34533.6|34509.7|34506.1|95
1647932700000|2022-03-22 07:05:00|34525.7|34522.1|34536.2|34532.6|34541.2|34537.6|34524.7|34521.1|94
1647933000000|2022-03-22 07:10:00|34535.7|34532.1|34538.7|34535.1|34542.2|34538.6|34529.7|34526.1|41
1647933300000|2022-03-22 07:15:00|34539.2|34535.6|34551.7|34548.1|34553.7|34550.1|34537.7|34534.1|133
1647933600000|2022-03-22 07:20:00|34552.2|34548.6|34561.2|34557.6|34562.2|34558.6|34547.7|34544.1|108
1647933900000|2022-03-22 07:25:00|34561.7|34558.1|34562.2|34558.6|34569.2|34565.6|34546.2|34542.6|165
1647934200000|2022-03-22 07:30:00|34561.7|34558.1|34572.2|34568.6|34576.2|34572.6|34560.7|34557.1|129
1647934500000|2022-03-22 07:35:00|34572.7|34569.1|34561.7|34558.1|34573.7|34570.1|34555.7|34552.1|115
1647934800000|2022-03-22 07:40:00|34561.2|34557.6|34564.7|34561.1|34568.2|34564.6|34557.2|34553.6|30
1647935100000|2022-03-22 07:45:00|34565.2|34561.6|34577.2|34573.6|34582.7|34579.1|34561.7|34558.1|79
1647935400000|2022-03-22 07:50:00|34577.7|34574.1|34592.2|34588.6|34594.7|34591.1|34576.7|34573.1|276
1647935700000|2022-03-22 07:55:00|34591.7|34588.1|34593.7|34590.1|34596.2|34592.6|34583.7|34580.1|220
1647936000000|2022-03-22 08:00:00|34592.7|34589.1|34604.7|34601.1|34607.7|34604.1|34580.7|34577.1|591
1647936300000|2022-03-22 08:05:00|34604.2|34600.6|34604.2|34600.6|34609.7|34606.1|34593.2|34589.6|255
1647936600000|2022-03-22 08:10:00|34603.7|34600.1|34637.7|34634.1|34645.2|34641.6|34591.2|34587.6|615
1647936900000|2022-03-22 08:15:00|34638.2|34634.6|34619.7|34616.1|34641.2|34637.6|34605.2|34601.6|488
1647937200000|2022-03-22 08:20:00|34620.2|34616.6|34649.2|34645.6|34653.7|34650.1|34611.2|34607.6|390
1647937500000|2022-03-22 08:25:00|34648.7|34645.1|34653.2|34649.6|34658.2|34654.6|34641.7|34638.1|420
1647937800000|2022-03-22 08:30:00|34653.7|34650.1|34675.7|34672.1|34684.2|34680.6|34652.2|34648.6|733
1647938100000|2022-03-22 08:35:00|34676.2|34672.6|34690.2|34686.6|34691.2|34687.6|34665.2|34661.6|227
1647938400000|2022-03-22 08:40:00|34689.7|34686.1|34699.7|34696.1|34704.2|34700.6|34670.7|34667.1|450
1647938700000|2022-03-22 08:45:00|34696.7|34693.1|34675.7|34672.1|34696.7|34693.1|34674.7|34671.1|226
1647939000000|2022-03-22 08:50:00|34676.2|34672.6|34668.2|34664.6|34679.7|34676.1|34660.2|34656.6|198
1647939300000|2022-03-22 08:55:00|34667.7|34664.1|34673.7|34670.1|34678.7|34675.1|34664.7|34661.1|129
1647939600000|2022-03-22 09:00:00|34674.2|34670.6|34699.2|34695.6|34700.2|34696.6|34672.7|34669.1|273
1647939900000|2022-03-22 09:05:00|34699.7|34696.1|34700.7|34697.1|34710.7|34707.1|34691.2|34687.6|286
1647940200000|2022-03-22 09:10:00|34700.2|34696.6|34701.2|34697.6|34707.2|34703.6|34690.7|34687.1|270
1647940500000|2022-03-22 09:15:00|34702.7|34699.1|34702.2|34698.6|34713.7|34710.1|34695.7|34692.1|223
1647940800000|2022-03-22 09:20:00|34701.2|34697.6|34670.7|34667.1|34703.2|34699.6|34670.7|34667.1|296
1647941100000|2022-03-22 09:25:00|34671.2|34667.6|34663.7|34660.1|34681.2|34677.6|34663.2|34659.6|156
1647941400000|2022-03-22 09:30:00|34663.2|34659.6|34670.2|34666.6|34674.2|34670.6|34657.7|34654.1|266
1647941700000|2022-03-22 09:35:00|34670.7|34667.1|34676.2|34672.6|34679.2|34675.6|34670.2|34666.6|186
1647942000000|2022-03-22 09:40:00|34675.7|34672.1|34677.7|34674.1|34687.7|34684.1|34667.7|34664.1|232
1647942300000|2022-03-22 09:45:00|34678.2|34674.6|34674.2|34670.6|34683.2|34679.6|34668.7|34665.1|166
1647942600000|2022-03-22 09:50:00|34672.7|34669.1|34679.2|34675.6|34682.7|34679.1|34670.7|34667.1|137
1647942900000|2022-03-22 09:55:00|34680.2|34676.6|34689.7|34686.1|34690.2|34686.6|34675.2|34671.6|140
1647943200000|2022-03-22 10:00:00|34689.2|34685.6|34675.2|34671.6|34690.2|34686.6|34667.2|34663.6|220
1647943500000|2022-03-22 10:05:00|34674.7|34671.1|34672.7|34669.1|34678.2|34674.6|34668.7|34665.1|190
1647943800000|2022-03-22 10:10:00|34673.7|34670.1|34677.7|34674.1|34684.7|34681.1|34666.2|34662.6|223
1647944100000|2022-03-22 10:15:00|34678.2|34674.6|34687.7|34684.1|34690.2|34686.6|34665.7|34662.1|223
1647944400000|2022-03-22 10:20:00|34688.2|34684.6|34695.7|34692.1|34697.2|34693.6|34688.2|34684.6|150
1647944700000|2022-03-22 10:25:00|34695.2|34691.6|34702.7|34699.1|34706.2|34702.6|34693.2|34689.6|252
1647945000000|2022-03-22 10:30:00|34703.2|34699.6|34724.2|34720.6|34731.2|34727.6|34694.7|34691.1|412
1647945300000|2022-03-22 10:35:00|34725.7|34722.1|34717.7|34714.1|34731.7|34728.1|34713.7|34710.1|261
1647945600000|2022-03-22 10:40:00|34717.2|34713.6|34717.2|34713.6|34720.2|34716.6|34714.2|34710.6|95
1647945900000|2022-03-22 10:45:00|34716.7|34713.1|34715.2|34711.6|34725.7|34722.1|34711.2|34707.6|204
1647946200000|2022-03-22 10:50:00|34714.7|34711.1|34711.2|34707.6|34718.2|34714.6|34708.7|34705.1|177
1647946500000|2022-03-22 10:55:00|34710.7|34707.1|34716.2|34712.6|34722.2|34718.6|34710.7|34707.1|120
1647946800000|2022-03-22 11:00:00|34716.7|34713.1|34704.7|34701.1|34721.2|34717.6|34702.7|34699.1|285
1647947100000|2022-03-22 11:05:00|34704.2|34700.6|34702.2|34698.6|34705.7|34702.1|34689.2|34685.6|241
1647947400000|2022-03-22 11:10:00|34703.2|34699.6|34704.2|34700.6|34710.2|34706.6|34698.2|34694.6|161
1647947700000|2022-03-22 11:15:00|34703.7|34700.1|34700.2|34696.6|34709.2|34705.6|34691.2|34687.6|163
1647948000000|2022-03-22 11:20:00|34699.7|34696.1|34700.2|34696.6|34708.2|34704.6|34697.7|34694.1|98
1647948300000|2022-03-22 11:25:00|34699.7|34696.1|34722.7|34719.1|34725.2|34721.6|34697.7|34694.1|168
1647948600000|2022-03-22 11:30:00|34722.2|34718.6|34720.7|34717.1|34737.7|34734.1|34720.7|34717.1|235
1647948900000|2022-03-22 11:35:00|34721.2|34717.6|34714.7|34711.1|34724.7|34721.1|34709.2|34705.6|178
1647949200000|2022-03-22 11:40:00|34714.2|34710.6|34712.7|34709.1|34725.7|34722.1|34710.7|34707.1|210
1647949500000|2022-03-22 11:45:00|34712.2|34708.6|34704.2|34700.6|34713.7|34710.1|34702.7|34699.1|131
1647949800000|2022-03-22 11:50:00|34703.7|34700.1|34704.7|34701.1|34707.7|34704.1|34699.7|34696.1|130
1647950100000|2022-03-22 11:55:00|34704.2|34700.6|34700.7|34697.1|34708.7|34705.1|34693.7|34690.1|212
1647950400000|2022-03-22 12:00:00|34700.2|34696.6|34696.2|34692.6|34703.2|34699.6|34693.2|34689.6|239
1647950700000|2022-03-22 12:05:00|34695.7|34692.1|34694.7|34691.1|34701.7|34698.1|34689.2|34685.6|280
1647951000000|2022-03-22 12:10:00|34694.2|34690.6|34682.2|34678.6|34697.2|34693.6|34682.2|34678.6|229
1647951300000|2022-03-22 12:15:00|34682.7|34679.1|34686.7|34683.1|34691.2|34687.6|34677.2|34673.6|292
1647951600000|2022-03-22 12:20:00|34687.2|34683.6|34690.2|34686.6|34702.2|34698.6|34685.7|34682.1|253
1647951900000|2022-03-22 12:25:00|34690.7|34687.1|34680.7|34677.1|34694.7|34691.1|34670.2|34666.6|532
1647952200000|2022-03-22 12:30:00|34680.2|34676.6|34678.2|34674.6|34680.7|34677.1|34667.2|34663.6|374
1647952500000|2022-03-22 12:35:00|34678.7|34675.1|34686.2|34682.6|34686.2|34682.6|34663.2|34659.6|315
1647952800000|2022-03-22 12:40:00|34685.2|34681.6|34688.7|34685.1|34690.2|34686.6|34682.2|34678.6|251
1647953100000|2022-03-22 12:45:00|34689.2|34685.6|34703.2|34699.6|34704.7|34701.1|34687.2|34683.6|424
1647953400000|2022-03-22 12:50:00|34702.7|34699.1|34707.2|34703.6|34708.7|34705.1|34697.2|34693.6|322
1647953700000|2022-03-22 12:55:00|34707.7|34704.1|34717.2|34713.6|34720.7|34717.1|34705.2|34701.6|321
1647954000000|2022-03-22 13:00:00|34716.7|34713.1|34727.2|34723.6|34730.2|34726.6|34716.7|34713.1|359
1647954300000|2022-03-22 13:05:00|34727.7|34724.1|34714.2|34710.6|34728.2|34724.6|34709.2|34705.6|352
1647954600000|2022-03-22 13:10:00|34714.7|34711.1|34709.2|34705.6|34716.7|34713.1|34702.2|34698.6|264
1647954900000|2022-03-22 13:15:00|34709.7|34706.1|34706.2|34702.6|34711.7|34708.1|34699.7|34696.1|297
1647955200000|2022-03-22 13:20:00|34706.7|34703.1|34720.7|34717.1|34724.7|34721.1|34699.7|34696.1|337
1647955500000|2022-03-22 13:25:00|34721.2|34717.6|34718.2|34714.6|34727.7|34724.1|34702.7|34699.1|558
1647955800000|2022-03-22 13:30:00|34717.6|34715.2|34707.6|34705.2|34756.6|34754.2|34694.1|34691.7|4216
1647956100000|2022-03-22 13:35:00|34708.6|34706.2|34765.6|34763.2|34775.1|34772.7|34705.6|34703.2|3654
1647956400000|2022-03-22 13:40:00|34766.1|34763.7|34783.1|34780.7|34801.1|34798.7|34746.1|34743.7|2570
1647956700000|2022-03-22 13:45:00|34782.6|34780.2|34843.6|34841.2|34843.6|34841.2|34766.6|34764.2|3209
1647957000000|2022-03-22 13:50:00|34844.1|34841.7|34835.1|34832.7|34853.1|34850.7|34813.1|34810.7|2107
1647957300000|2022-03-22 13:55:00|34835.6|34833.2|34811.1|34808.7|34859.1|34856.7|34807.6|34805.2|2322
1647957600000|2022-03-22 14:00:00|34812.1|34809.7|34850.6|34848.2|34857.6|34855.2|34812.1|34809.7|2741
1647957900000|2022-03-22 14:05:00|34850.1|34847.7|34834.6|34832.2|34854.1|34851.7|34814.6|34812.2|1334
1647958200000|2022-03-22 14:10:00|34835.1|34832.7|34826.6|34824.2|34856.6|34854.2|34821.6|34819.2|1122
1647958500000|2022-03-22 14:15:00|34827.1|34824.7|34820.1|34817.7|34833.6|34831.2|34791.6|34789.2|1575
1647958800000|2022-03-22 14:20:00|34821.1|34818.7|34823.1|34820.7|34846.1|34843.7|34814.6|34812.2|1369
1647959100000|2022-03-22 14:25:00|34823.6|34821.2|34803.6|34801.2|34839.1|34836.7|34796.6|34794.2|1219
1647959400000|2022-03-22 14:30:00|34803.1|34800.7|34827.1|34824.7|34833.1|34830.7|34800.1|34797.7|1240
1647959700000|2022-03-22 14:35:00|34826.6|34824.2|34830.6|34828.2|34867.1|34864.7|34824.1|34821.7|1827
1647960000000|2022-03-22 14:40:00|34830.1|34827.7|34829.6|34827.2|34856.1|34853.7|34818.6|34816.2|995
1647960300000|2022-03-22 14:45:00|34829.1|34826.7|34837.6|34835.2|34839.1|34836.7|34819.6|34817.2|786
1647960600000|2022-03-22 14:50:00|34837.1|34834.7|34825.1|34822.7|34839.1|34836.7|34817.6|34815.2|679
1647960900000|2022-03-22 14:55:00|34825.6|34823.2|34795.6|34793.2|34828.6|34826.2|34787.6|34785.2|1051
1647961200000|2022-03-22 15:00:00|34796.1|34793.7|34772.1|34769.7|34806.1|34803.7|34750.1|34747.7|1557
1647961500000|2022-03-22 15:05:00|34773.6|34771.2|34779.1|34776.7|34779.1|34776.7|34752.1|34749.7|844
1647961800000|2022-03-22 15:10:00|34778.6|34776.2|34780.1|34777.7|34790.6|34788.2|34765.6|34763.2|834
1647962100000|2022-03-22 15:15:00|34779.6|34777.2|34793.6|34791.2|34796.1|34793.7|34772.1|34769.7|540
1647962400000|2022-03-22 15:20:00|34793.1|34790.7|34803.6|34801.2|34804.1|34801.7|34776.1|34773.7|647
1647962700000|2022-03-22 15:25:00|34803.1|34800.7|34781.1|34778.7|34803.6|34801.2|34771.1|34768.7|746
1647963000000|2022-03-22 15:30:00|34781.6|34779.2|34763.6|34761.2|34782.6|34780.2|34748.1|34745.7|858
1647963300000|2022-03-22 15:35:00|34763.1|34760.7|34777.6|34775.2|34781.6|34779.2|34745.1|34742.7|842
1647963600000|2022-03-22 15:40:00|34777.1|34774.7|34750.6|34748.2|34788.1|34785.7|34748.1|34745.7|692
1647963900000|2022-03-22 15:45:00|34750.1|34747.7|34781.6|34779.2|34784.1|34781.7|34744.6|34742.2|584
1647964200000|2022-03-22 15:50:00|34781.1|34778.7|34783.1|34780.7|34785.1|34782.7|34763.6|34761.2|424
1647964500000|2022-03-22 15:55:00|34783.6|34781.2|34782.6|34780.2|34793.1|34790.7|34773.1|34770.7|477
1647964800000|2022-03-22 16:00:00|34782.1|34779.7|34771.1|34768.7|34792.1|34789.7|34760.1|34757.7|649
1647965100000|2022-03-22 16:05:00|34770.6|34768.2|34790.6|34788.2|34806.1|34803.7|34767.6|34765.2|697
1647965400000|2022-03-22 16:10:00|34791.1|34788.7|34786.6|34784.2|34801.6|34799.2|34779.1|34776.7|420
1647965700000|2022-03-22 16:15:00|34787.1|34784.7|34784.6|34782.2|34794.1|34791.7|34769.6|34767.2|537
1647966000000|2022-03-22 16:20:00|34785.1|34782.7|34761.6|34759.2|34786.1|34783.7|34736.6|34734.2|758
1647966300000|2022-03-22 16:25:00|34761.1|34758.7|34754.1|34751.7|34764.1|34761.7|34747.1|34744.7|560
1647966600000|2022-03-22 16:30:00|34755.6|34753.2|34767.6|34765.2|34768.6|34766.2|34731.6|34729.2|1146
1647966900000|2022-03-22 16:35:00|34768.1|34765.7|34770.1|34767.7|34783.1|34780.7|34760.6|34758.2|968
1647967200000|2022-03-22 16:40:00|34769.6|34767.2|34765.6|34763.2|34789.6|34787.2|34755.6|34753.2|629
1647967500000|2022-03-22 16:45:00|34766.1|34763.7|34776.6|34774.2|34777.6|34775.2|34754.1|34751.7|617
1647967800000|2022-03-22 16:50:00|34777.1|34774.7|34807.1|34804.7|34809.1|34806.7|34776.6|34774.2|642
1647968100000|2022-03-22 16:55:00|34807.6|34805.2|34818.1|34815.7|34819.1|34816.7|34798.6|34796.2|469
1647968400000|2022-03-22 17:00:00|34817.6|34815.2|34835.6|34833.2|34839.1|34836.7|34806.1|34803.7|725
1647968700000|2022-03-22 17:05:00|34836.1|34833.7|34827.1|34824.7|34843.6|34841.2|34827.1|34824.7|619
1647969000000|2022-03-22 17:10:00|34827.6|34825.2|34843.6|34841.2|34844.1|34841.7|34817.6|34815.2|586
1647969300000|2022-03-22 17:15:00|34843.1|34840.7|34837.6|34835.2|34856.6|34854.2|34830.1|34827.7|671
1647969600000|2022-03-22 17:20:00|34837.1|34834.7|34808.6|34806.2|34838.1|34835.7|34806.6|34804.2|630
1647969900000|2022-03-22 17:25:00|34808.1|34805.7|34830.6|34828.2|34830.6|34828.2|34806.6|34804.2|342
1647970200000|2022-03-22 17:30:00|34830.1|34827.7|34848.6|34846.2|34851.6|34849.2|34828.6|34826.2|493
1647970500000|2022-03-22 17:35:00|34848.1|34845.7|34830.6|34828.2|34853.6|34851.2|34824.1|34821.7|787
1647970800000|2022-03-22 17:40:00|34830.2|34827.8|34824.2|34821.8|34830.2|34827.8|34810.2|34807.8|489
1647971100000|2022-03-22 17:45:00|34824.7|34822.3|34811.2|34808.8|34825.7|34823.3|34798.2|34795.8|408
1647971400000|2022-03-22 17:50:00|34811.7|34809.3|34830.2|34827.8|34835.7|34833.3|34810.7|34808.3|324
1647971700000|2022-03-22 17:55:00|34829.7|34827.3|34834.7|34832.3|34845.2|34842.8|34823.2|34820.8|416
1647972000000|2022-03-22 18:00:00|34835.2|34832.8|34813.2|34810.8|34841.7|34839.3|34801.2|34798.8|493
1647972300000|2022-03-22 18:05:00|34813.7|34811.3|34804.2|34801.8|34819.7|34817.3|34797.7|34795.3|487
1647972600000|2022-03-22 18:10:00|34804.7|34802.3|34796.7|34794.3|34817.7|34815.3|34795.7|34793.3|414
1647972900000|2022-03-22 18:15:00|34796.2|34793.8|34806.2|34803.8|34809.2|34806.8|34786.2|34783.8|583
1647973200000|2022-03-22 18:20:00|34806.7|34804.3|34771.2|34768.8|34807.2|34804.8|34767.2|34764.8|578
1647973500000|2022-03-22 18:25:00|34770.7|34768.3|34750.2|34747.8|34771.2|34768.8|34730.2|34727.8|1113
1647973800000|2022-03-22 18:30:00|34749.7|34747.3|34769.2|34766.8|34771.2|34768.8|34734.2|34731.8|715
1647974100000|2022-03-22 18:35:00|34768.7|34766.3|34764.2|34761.8|34776.7|34774.3|34758.2|34755.8|466
1647974400000|2022-03-22 18:40:00|34763.7|34761.3|34757.7|34755.3|34769.2|34766.8|34748.7|34746.3|379
1647974700000|2022-03-22 18:45:00|34757.2|34754.8|34744.7|34742.3|34760.2|34757.8|34733.7|34731.3|470
1647975000000|2022-03-22 18:50:00|34744.2|34741.8|34761.7|34759.3|34768.2|34765.8|34736.2|34733.8|414
1647975300000|2022-03-22 18:55:00|34761.2|34758.8|34760.2|34757.8|34781.7|34779.3|34759.2|34756.8|541
1647975600000|2022-03-22 19:00:00|34760.7|34758.3|34780.2|34777.8|34783.7|34781.3|34755.2|34752.8|634
1647975900000|2022-03-22 19:05:00|34779.7|34777.3|34783.2|34780.8|34786.7|34784.3|34767.7|34765.3|540
1647976200000|2022-03-22 19:10:00|34784.2|34781.8|34788.2|34785.8|34791.7|34789.3|34761.7|34759.3|546
1647976500000|2022-03-22 19:15:00|34787.2|34784.8|34793.2|34790.8|34814.7|34812.3|34787.2|34784.8|1054
1647976800000|2022-03-22 19:20:00|34793.7|34791.3|34788.2|34785.8|34807.2|34804.8|34764.7|34762.3|879
1647977100000|2022-03-22 19:25:00|34788.7|34786.3|34778.2|34775.8|34800.7|34798.3|34772.2|34769.8|452
1647977400000|2022-03-22 19:30:00|34778.7|34776.3|34796.2|34793.8|34800.7|34798.3|34768.7|34766.3|671
1647977700000|2022-03-22 19:35:00|34796.7|34794.3|34809.2|34806.8|34821.7|34819.3|34793.2|34790.8|822
1647978000000|2022-03-22 19:40:00|34808.7|34806.3|34832.2|34829.8|34834.7|34832.3|34795.7|34793.3|799
1647978300000|2022-03-22 19:45:00|34831.2|34828.8|34865.2|34862.8|34875.2|34872.8|34823.2|34820.8|1470
1647978600000|2022-03-22 19:50:00|34870.7|34868.3|34795.7|34793.3|34882.7|34880.3|34792.7|34790.3|2308
1647978900000|2022-03-22 19:55:00|34799.7|34797.3|34827.2|34824.8|34832.2|34829.8|34774.2|34771.8|3014
1647979200000|2022-03-22 20:00:00|34828.4|34823.6|34836.4|34831.6|34843.4|34838.6|34818.4|34813.6|1142
1647979500000|2022-03-22 20:05:00|34835.9|34831.1|34824.9|34820.1|34835.9|34831.1|34818.4|34813.6|320
1647979800000|2022-03-22 20:10:00|34823.9|34819.1|34817.9|34813.1|34827.9|34823.1|34814.9|34810.1|381
1647980100000|2022-03-22 20:15:00|34817.4|34812.6|34807.9|34803.1|34820.4|34815.6|34805.4|34800.6|145
1647980400000|2022-03-22 20:20:00|34808.4|34803.6|34817.4|34812.6|34819.4|34814.6|34807.9|34803.1|106
1647980700000|2022-03-22 20:25:00|34817.9|34813.1|34824.4|34819.6|34829.9|34825.1|34817.9|34813.1|107
1647981000000|2022-03-22 20:30:00|34823.9|34819.1|34835.4|34830.6|34838.4|34833.6|34823.9|34819.1|195
1647981300000|2022-03-22 20:35:00|34835.9|34831.1|34834.4|34829.6|34836.9|34832.1|34829.9|34825.1|64
1647981600000|2022-03-22 20:40:00|34834.9|34830.1|34831.9|34827.1|34835.4|34830.6|34829.4|34824.6|100
1647981900000|2022-03-22 20:45:00|34832.4|34827.6|34832.4|34827.6|34833.9|34829.1|34827.4|34822.6|78
1647982200000|2022-03-22 20:50:00|34831.9|34827.1|34831.4|34826.6|34833.9|34829.1|34828.9|34824.1|50
1647982500000|2022-03-22 20:55:00|34830.9|34826.1|34824.5|34814.7|34831.9|34827.1|34820.4|34813.6|122
1647982800000|2022-03-22 21:00:00|34825|34815.2|34819.7|34809.9|34825.5|34815.7|34819.7|34809.9|0
1647983100000|2022-03-22 21:05:00|34819.8|34810|34817.3|34807.5|34819.9|34810.1|34816.2|34806.4|0
1647983400000|2022-03-22 21:10:00|34817|34807.2|34816.7|34806.9|34817.3|34807.5|34815.1|34805.3|0
1647983700000|2022-03-22 21:15:00|34814.5|34804.7|34814.4|34804.6|34816.8|34807|34813.8|34804|0
1647984000000|2022-03-22 21:20:00|34815.2|34805.4|34808.6|34798.8|34815.2|34805.4|34808.6|34798.8|0
1647984300000|2022-03-22 21:25:00|34806.7|34796.9|34814.3|34804.5|34814.3|34804.5|34804.8|34795|0
1647984600000|2022-03-22 21:30:00|34816.3|34806.5|34807.5|34797.7|34816.4|34806.6|34807.5|34797.7|0
1647984900000|2022-03-22 21:35:00|34807.6|34797.8|34806.2|34796.4|34808.1|34798.3|34806.2|34796.4|0
1647985200000|2022-03-22 21:40:00|34806.3|34796.5|34806.5|34796.7|34806.5|34796.7|34805.2|34795.4|0
1647985500000|2022-03-22 21:45:00|34807.1|34797.3|34807.5|34797.7|34809|34799.2|34806.6|34796.8|0
1647985800000|2022-03-22 21:50:00|34808.9|34799.1|34809.8|34800|34811.2|34801.4|34806.1|34796.3|0
1647986100000|2022-03-22 21:55:00|34809.5|34799.7|34807.5|34797.7|34810.1|34800.3|34806.7|34796.9|0
1647986400000|2022-03-22 22:00:00|34801.4|34796.6|34810.4|34805.6|34825.4|34820.6|34788.4|34783.6|176
1647986700000|2022-03-22 22:05:00|34811.4|34806.6|34788.4|34783.6|34811.9|34807.1|34784.9|34780.1|102
1647987000000|2022-03-22 22:10:00|34787.9|34783.1|34800.4|34795.6|34803.4|34798.6|34786.4|34781.6|54
1647987300000|2022-03-22 22:15:00|34800.9|34796.1|34816.9|34812.1|34818.9|34814.1|34800.9|34796.1|61
1647987600000|2022-03-22 22:20:00|34816.4|34811.6|34834.4|34829.6|34837.4|34832.6|34813.4|34808.6|135
1647987900000|2022-03-22 22:25:00|34834.9|34830.1|34833.9|34829.1|34838.9|34834.1|34825.4|34820.6|59
1647988200000|2022-03-22 22:30:00|34833.4|34828.6|34827.4|34822.6|34839.9|34835.1|34827.4|34822.6|83
1647988500000|2022-03-22 22:35:00|34826.4|34821.6|34841.9|34837.1|34841.9|34837.1|34826.4|34821.6|75
1647988800000|2022-03-22 22:40:00|34842.4|34837.6|34873.4|34868.6|34873.4|34868.6|34841.4|34836.6|268
1647989100000|2022-03-22 22:45:00|34871.4|34866.6|34859.9|34855.1|34877.9|34873.1|34857.9|34853.1|189
1647989400000|2022-03-22 22:50:00|34859.4|34854.6|34859.9|34855.1|34870.9|34866.1|34855.4|34850.6|98
1647989700000|2022-03-22 22:55:00|34859.4|34854.6|34852.9|34848.1|34864.9|34860.1|34851.9|34847.1|39
1647990000000|2022-03-22 23:00:00|34853.4|34848.6|34857.9|34853.1|34858.4|34853.6|34848.9|34844.1|61
1647990300000|2022-03-22 23:05:00|34858.4|34853.6|34859.9|34855.1|34862.9|34858.1|34849.4|34844.6|44
1647990600000|2022-03-22 23:10:00|34859.4|34854.6|34854.9|34850.1|34862.4|34857.6|34850.9|34846.1|30
1647990900000|2022-03-22 23:15:00|34857.4|34852.6|34849.4|34844.6|34859.4|34854.6|34846.9|34842.1|37
1647991200000|2022-03-22 23:20:00|34850.9|34846.1|34843.9|34839.1|34851.4|34846.6|34842.9|34838.1|25
1647991500000|2022-03-22 23:25:00|34843.4|34838.6|34841.4|34836.6|34851.9|34847.1|34841.4|34836.6|29
1647991800000|2022-03-22 23:30:00|34840.4|34835.6|34842.9|34838.1|34846.4|34841.6|34840.4|34835.6|36
1647992100000|2022-03-22 23:35:00|34842.4|34837.6|34843.9|34839.1|34846.4|34841.6|34842.4|34837.6|23
1647992400000|2022-03-22 23:40:00|34842.9|34838.1|34840.4|34835.6|34844.9|34840.1|34837.4|34832.6|57
1647992700000|2022-03-22 23:45:00|34840.9|34836.1|34843.4|34838.6|34845.9|34841.1|34834.9|34830.1|54
1647993000000|2022-03-22 23:50:00|34843.9|34839.1|34846.9|34842.1|34854.4|34849.6|34843.4|34838.6|92
1647993300000|2022-03-22 23:55:00|34848.9|34844.1|34850.4|34845.6|34856.4|34851.6|34845.4|34840.6|68
1647993600000|2022-03-23 00:00:00|34849.9|34845.1|34847.9|34843.1|34872.4|34867.6|34843.9|34839.1|217
1647993900000|2022-03-23 00:05:00|34848.4|34843.6|34841.4|34836.6|34851.9|34847.1|34834.4|34829.6|88
1647994200000|2022-03-23 00:10:00|34840.9|34836.1|34832.4|34827.6|34842.9|34838.1|34824.9|34820.1|76
1647994500000|2022-03-23 00:15:00|34832.9|34828.1|34825.9|34821.1|34836.4|34831.6|34822.4|34817.6|100
1647994800000|2022-03-23 00:20:00|34826.4|34821.6|34824.9|34820.1|34830.4|34825.6|34818.9|34814.1|76
1647995100000|2022-03-23 00:25:00|34824.4|34819.6|34831.9|34827.1|34837.9|34833.1|34824.4|34819.6|61
1647995400000|2022-03-23 00:30:00|34832.4|34827.6|34817.9|34813.1|34835.4|34830.6|34814.9|34810.1|77
1647995700000|2022-03-23 00:35:00|34817.4|34812.6|34815.9|34811.1|34826.9|34822.1|34814.4|34809.6|41
1647996000000|2022-03-23 00:40:00|34815.4|34810.6|34820.4|34815.6|34826.4|34821.6|34814.9|34810.1|57
1647996300000|2022-03-23 00:45:00|34819.9|34815.1|34828.9|34824.1|34830.9|34826.1|34819.9|34815.1|83
1647996600000|2022-03-23 00:50:00|34829.4|34824.6|34822.4|34817.6|34833.9|34829.1|34821.4|34816.6|117
1647996900000|2022-03-23 00:55:00|34821.9|34817.1|34819.9|34815.1|34831.4|34826.6|34818.4|34813.6|71
1647997200000|2022-03-23 01:00:00|34820.4|34815.6|34820.4|34815.6|34832.4|34827.6|34816.4|34811.6|99
1647997500000|2022-03-23 01:05:00|34819.9|34815.1|34823.4|34818.6|34823.4|34818.6|34815.4|34810.6|97
1647997800000|2022-03-23 01:10:00|34824.4|34819.6|34827.4|34822.6|34835.9|34831.1|34821.9|34817.1|93
1647998100000|2022-03-23 01:15:00|34826.9|34822.1|34845.9|34841.1|34847.4|34842.6|34824.4|34819.6|483
1647998400000|2022-03-23 01:20:00|34846.4|34841.6|34844.4|34839.6|34859.4|34854.6|34843.4|34838.6|339
1647998700000|2022-03-23 01:25:00|34843.9|34839.1|34846.4|34841.6|34851.9|34847.1|34836.4|34831.6|75
1647999000000|2022-03-23 01:30:00|34846.9|34842.1|34847.9|34843.1|34849.4|34844.6|34829.4|34824.6|151
1647999300000|2022-03-23 01:35:00|34848.4|34843.6|34839.9|34835.1|34849.9|34845.1|34836.9|34832.1|54
1647999600000|2022-03-23 01:40:00|34840.4|34835.6|34842.4|34837.6|34842.9|34838.1|34834.9|34830.1|53
1647999900000|2022-03-23 01:45:00|34842.9|34838.1|34835.9|34831.1|34844.4|34839.6|34830.4|34825.6|27
1648000200000|2022-03-23 01:50:00|34836.4|34831.6|34847.9|34843.1|34852.9|34848.1|34835.9|34831.1|55
1648000500000|2022-03-23 01:55:00|34848.4|34843.6|34863.9|34859.1|34864.4|34859.6|34847.4|34842.6|80
1648000800000|2022-03-23 02:00:00|34864.4|34859.6|34861.9|34857.1|34869.9|34865.1|34854.4|34849.6|147
1648001100000|2022-03-23 02:05:00|34862.4|34857.6|34850.4|34845.6|34866.9|34862.1|34849.4|34844.6|47
1648001400000|2022-03-23 02:10:00|34849.9|34845.1|34842.9|34838.1|34851.4|34846.6|34842.4|34837.6|96
1648001700000|2022-03-23 02:15:00|34842.4|34837.6|34863.9|34859.1|34863.9|34859.1|34842.4|34837.6|77
1648002000000|2022-03-23 02:20:00|34863.4|34858.6|34864.9|34860.1|34868.4|34863.6|34863.4|34858.6|56
1648002300000|2022-03-23 02:25:00|34865.4|34860.6|34859.4|34854.6|34872.4|34867.6|34856.9|34852.1|134
1648002600000|2022-03-23 02:30:00|34859.9|34855.1|34869.9|34865.1|34873.9|34869.1|34857.4|34852.6|94
1648002900000|2022-03-23 02:35:00|34870.4|34865.6|34873.4|34868.6|34875.9|34871.1|34867.4|34862.6|54
1648003200000|2022-03-23 02:40:00|34872.9|34868.1|34884.9|34880.1|34893.4|34888.6|34871.4|34866.6|211
1648003500000|2022-03-23 02:45:00|34885.4|34880.6|34893.4|34888.6|34900.9|34896.1|34885.4|34880.6|128
1648003800000|2022-03-23 02:50:00|34893.9|34889.1|34893.9|34889.1|34901.4|34896.6|34891.9|34887.1|55
1648004100000|2022-03-23 02:55:00|34894.4|34889.6|34888.4|34883.6|34901.4|34896.6|34886.4|34881.6|163
1648004400000|2022-03-23 03:00:00|34889.4|34884.6|34889.9|34885.1|34895.4|34890.6|34886.4|34881.6|86
1648004700000|2022-03-23 03:05:00|34890.4|34885.6|34872.4|34867.6|34891.4|34886.6|34871.4|34866.6|104
1648005000000|2022-03-23 03:10:00|34871.9|34867.1|34874.9|34870.1|34876.9|34872.1|34867.4|34862.6|75
1648005300000|2022-03-23 03:15:00|34874.4|34869.6|34875.4|34870.6|34876.9|34872.1|34870.9|34866.1|26
1648005600000|2022-03-23 03:20:00|34875.9|34871.1|34870.4|34865.6|34876.4|34871.6|34864.9|34860.1|84
1648005900000|2022-03-23 03:25:00|34869.9|34865.1|34864.4|34859.6|34874.4|34869.6|34858.4|34853.6|66
1648006200000|2022-03-23 03:30:00|34864.9|34860.1|34863.9|34859.1|34868.9|34864.1|34861.9|34857.1|46
1648006500000|2022-03-23 03:35:00|34863.4|34858.6|34868.4|34863.6|34870.9|34866.1|34861.4|34856.6|26
1648006800000|2022-03-23 03:40:00|34867.9|34863.1|34859.9|34855.1|34867.9|34863.1|34855.4|34850.6|96
1648007100000|2022-03-23 03:45:00|34859.4|34854.6|34868.9|34864.1|34869.9|34865.1|34858.9|34854.1|87
1648007400000|2022-03-23 03:50:00|34868.4|34863.6|34864.9|34860.1|34873.9|34869.1|34863.4|34858.6|48
1648007700000|2022-03-23 03:55:00|34865.4|34860.6|34858.4|34853.6|34873.4|34868.6|34855.4|34850.6|97
1648008000000|2022-03-23 04:00:00|34857.9|34853.1|34860.9|34856.1|34860.9|34856.1|34849.9|34845.1|100
1648008300000|2022-03-23 04:05:00|34861.4|34856.6|34862.9|34858.1|34865.4|34860.6|34860.4|34855.6|43
1648008600000|2022-03-23 04:10:00|34862.4|34857.6|34861.4|34856.6|34866.4|34861.6|34860.9|34856.1|58
1648008900000|2022-03-23 04:15:00|34860.9|34856.1|34857.9|34853.1|34865.9|34861.1|34857.4|34852.6|39
1648009200000|2022-03-23 04:20:00|34857.4|34852.6|34862.4|34857.6|34863.9|34859.1|34854.9|34850.1|26
1648009500000|2022-03-23 04:25:00|34861.9|34857.1|34864.9|34860.1|34864.9|34860.1|34857.4|34852.6|40
1648009800000|2022-03-23 04:30:00|34864.4|34859.6|34864.4|34859.6|34870.4|34865.6|34860.4|34855.6|67
1648010100000|2022-03-23 04:35:00|34863.9|34859.1|34865.4|34860.6|34868.9|34864.1|34862.4|34857.6|55
1648010400000|2022-03-23 04:40:00|34864.9|34860.1|34866.9|34862.1|34866.9|34862.1|34860.9|34856.1|48
1648010700000|2022-03-23 04:45:00|34867.4|34862.6|34871.4|34866.6|34872.9|34868.1|34866.4|34861.6|26
1648011000000|2022-03-23 04:50:00|34869.9|34865.1|34872.9|34868.1|34872.9|34868.1|34868.9|34864.1|57
1648011300000|2022-03-23 04:55:00|34873.4|34868.6|34878.4|34873.6|34880.9|34876.1|34872.4|34867.6|72
1648011600000|2022-03-23 05:00:00|34878.9|34874.1|34871.9|34867.1|34887.4|34882.6|34871.9|34867.1|51
1648011900000|2022-03-23 05:05:00|34871.4|34866.6|34863.4|34858.6|34871.9|34867.1|34856.4|34851.6|70
1648012200000|2022-03-23 05:10:00|34862.9|34858.1|34868.4|34863.6|34873.4|34868.6|34861.9|34857.1|78
1648012500000|2022-03-23 05:15:00|34867.9|34863.1|34877.4|34872.6|34883.9|34879.1|34867.4|34862.6|103
1648012800000|2022-03-23 05:20:00|34876.9|34872.1|34881.4|34876.6|34882.4|34877.6|34873.9|34869.1|52
1648013100000|2022-03-23 05:25:00|34881.9|34877.1|34878.9|34874.1|34884.4|34879.6|34874.4|34869.6|81
1648013400000|2022-03-23 05:30:00|34879.4|34874.6|34880.9|34876.1|34884.9|34880.1|34876.9|34872.1|27
1648013700000|2022-03-23 05:35:00|34881.4|34876.6|34885.4|34880.6|34888.9|34884.1|34880.9|34876.1|32
1648014000000|2022-03-23 05:40:00|34885.9|34881.1|34886.9|34882.1|34889.4|34884.6|34881.9|34877.1|20
1648014300000|2022-03-23 05:45:00|34887.4|34882.6|34884.4|34879.6|34893.4|34888.6|34882.9|34878.1|34
1648014600000|2022-03-23 05:50:00|34883.9|34879.1|34882.4|34877.6|34885.4|34880.6|34879.9|34875.1|66
1648014900000|2022-03-23 05:55:00|34881.9|34877.1|34885.4|34880.6|34886.9|34882.1|34879.4|34874.6|74
1648015200000|2022-03-23 06:00:00|34884.8|34881.2|34870.8|34867.2|34888.8|34885.2|34870.3|34866.7|122
1648015500000|2022-03-23 06:05:00|34870.3|34866.7|34875.8|34872.2|34876.3|34872.7|34868.8|34865.2|57
1648015800000|2022-03-23 06:10:00|34876.3|34872.7|34884.8|34881.2|34884.8|34881.2|34872.3|34868.7|100
1648016100000|2022-03-23 06:15:00|34885.3|34881.7|34884.8|34881.2|34888.3|34884.7|34880.3|34876.7|167
1648016400000|2022-03-23 06:20:00|34884.3|34880.7|34875.3|34871.7|34886.3|34882.7|34872.3|34868.7|93
1648016700000|2022-03-23 06:25:00|34875.8|34872.2|34864.3|34860.7|34876.8|34873.2|34864.3|34860.7|87
1648017000000|2022-03-23 06:30:00|34863.8|34860.2|34857.8|34854.2|34864.3|34860.7|34850.3|34846.7|142
1648017300000|2022-03-23 06:35:00|34858.3|34854.7|34862.3|34858.7|34863.8|34860.2|34851.8|34848.2|79
1648017600000|2022-03-23 06:40:00|34863.8|34860.2|34862.3|34858.7|34868.3|34864.7|34860.8|34857.2|42
1648017900000|2022-03-23 06:45:00|34861.8|34858.2|34856.8|34853.2|34868.3|34864.7|34853.8|34850.2|82
1648018200000|2022-03-23 06:50:00|34857.3|34853.7|34851.3|34847.7|34857.3|34853.7|34848.8|34845.2|61
1648018500000|2022-03-23 06:55:00|34851.8|34848.2|34860.8|34857.2|34865.3|34861.7|34850.8|34847.2|74
1648018800000|2022-03-23 07:00:00|34861.3|34857.7|34850.8|34847.2|34863.3|34859.7|34843.8|34840.2|163
1648019100000|2022-03-23 07:05:00|34851.3|34847.7|34842.3|34838.7|34852.3|34848.7|34832.3|34828.7|239
1648019400000|2022-03-23 07:10:00|34841.8|34838.2|34828.8|34825.2|34843.3|34839.7|34827.8|34824.2|169
1648019700000|2022-03-23 07:15:00|34828.3|34824.7|34829.8|34826.2|34833.3|34829.7|34827.3|34823.7|102
1648020000000|2022-03-23 07:20:00|34829.3|34825.7|34831.3|34827.7|34836.8|34833.2|34825.8|34822.2|97
1648020300000|2022-03-23 07:25:00|34831.8|34828.2|34835.8|34832.2|34838.3|34834.7|34829.8|34826.2|82
1648020600000|2022-03-23 07:30:00|34835.3|34831.7|34821.8|34818.2|34836.3|34832.7|34820.3|34816.7|174
1648020900000|2022-03-23 07:35:00|34821.3|34817.7|34825.8|34822.2|34825.8|34822.2|34807.8|34804.2|248
1648021200000|2022-03-23 07:40:00|34825.3|34821.7|34819.3|34815.7|34827.8|34824.2|34818.8|34815.2|64
1648021500000|2022-03-23 07:45:00|34818.8|34815.2|34821.8|34818.2|34822.8|34819.2|34815.8|34812.2|75
1648021800000|2022-03-23 07:50:00|34822.3|34818.7|34819.8|34816.2|34823.3|34819.7|34814.8|34811.2|161
1648022100000|2022-03-23 07:55:00|34816.8|34813.2|34814.8|34811.2|34820.3|34816.7|34811.8|34808.2|136
1648022400000|2022-03-23 08:00:00|34815.8|34812.2|34787.8|34784.2|34821.3|34817.7|34782.8|34779.2|663
1648022700000|2022-03-23 08:05:00|34788.3|34784.7|34787.3|34783.7|34803.3|34799.7|34778.3|34774.7|316
1648023000000|2022-03-23 08:10:00|34786.8|34783.2|34782.3|34778.7|34803.3|34799.7|34777.3|34773.7|248
1648023300000|2022-03-23 08:15:00|34782.8|34779.2|34760.8|34757.2|34794.8|34791.2|34754.8|34751.2|345
1648023600000|2022-03-23 08:20:00|34761.3|34757.7|34745.8|34742.2|34762.3|34758.7|34745.8|34742.2|288
1648023900000|2022-03-23 08:25:00|34746.8|34743.2|34751.8|34748.2|34759.3|34755.7|34744.8|34741.2|184
1648024200000|2022-03-23 08:30:00|34752.3|34748.7|34756.3|34752.7|34759.3|34755.7|34745.3|34741.7|179
1648024500000|2022-03-23 08:35:00|34755.8|34752.2|34769.8|34766.2|34773.3|34769.7|34754.3|34750.7|310
1648024800000|2022-03-23 08:40:00|34770.3|34766.7|34777.8|34774.2|34781.8|34778.2|34767.8|34764.2|307
1648025100000|2022-03-23 08:45:00|34777.3|34773.7|34782.8|34779.2|34787.8|34784.2|34770.8|34767.2|204
1648025400000|2022-03-23 08:50:00|34781.8|34778.2|34781.8|34778.2|34786.8|34783.2|34777.8|34774.2|190
1648025700000|2022-03-23 08:55:00|34781.3|34777.7|34777.3|34773.7|34783.8|34780.2|34772.8|34769.2|214
1648026000000|2022-03-23 09:00:00|34777.8|34774.2|34788.8|34785.2|34790.8|34787.2|34771.8|34768.2|244
1648026300000|2022-03-23 09:05:00|34788.3|34784.7|34779.8|34776.2|34790.3|34786.7|34774.8|34771.2|123
1648026600000|2022-03-23 09:10:00|34780.3|34776.7|34776.3|34772.7|34784.8|34781.2|34774.8|34771.2|112
1648026900000|2022-03-23 09:15:00|34775.8|34772.2|34784.8|34781.2|34787.8|34784.2|34768.8|34765.2|177
1648027200000|2022-03-23 09:20:00|34784.3|34780.7|34765.3|34761.7|34790.8|34787.2|34762.8|34759.2|281
1648027500000|2022-03-23 09:25:00|34765.8|34762.2|34758.8|34755.2|34772.8|34769.2|34758.3|34754.7|150
1648027800000|2022-03-23 09:30:00|34758.3|34754.7|34752.3|34748.7|34758.8|34755.2|34736.8|34733.2|415
1648028100000|2022-03-23 09:35:00|34752.8|34749.2|34739.8|34736.2|34753.3|34749.7|34717.8|34714.2|602
1648028400000|2022-03-23 09:40:00|34739.3|34735.7|34727.8|34724.2|34743.3|34739.7|34726.3|34722.7|252
1648028700000|2022-03-23 09:45:00|34728.3|34724.7|34714.8|34711.2|34729.8|34726.2|34712.3|34708.7|467
1648029000000|2022-03-23 09:50:00|34714.3|34710.7|34714.8|34711.2|34726.8|34723.2|34712.8|34709.2|295
1648029300000|2022-03-23 09:55:00|34715.3|34711.7|34717.8|34714.2|34726.3|34722.7|34706.8|34703.2|321
1648029600000|2022-03-23 10:00:00|34717.3|34713.7|34738.8|34735.2|34739.3|34735.7|34716.8|34713.2|261
1648029900000|2022-03-23 10:05:00|34738.3|34734.7|34723.8|34720.2|34740.3|34736.7|34723.3|34719.7|190
1648030200000|2022-03-23 10:10:00|34723.3|34719.7|34731.3|34727.7|34735.3|34731.7|34717.3|34713.7|152
1648030500000|2022-03-23 10:15:00|34731.8|34728.2|34728.8|34725.2|34732.3|34728.7|34720.8|34717.2|123
1648030800000|2022-03-23 10:20:00|34728.3|34724.7|34720.3|34716.7|34731.8|34728.2|34716.8|34713.2|160
1648031100000|2022-03-23 10:25:00|34719.8|34716.2|34716.3|34712.7|34727.3|34723.7|34715.8|34712.2|174
1648031400000|2022-03-23 10:30:00|34716.8|34713.2|34726.8|34723.2|34730.3|34726.7|34712.3|34708.7|184
1648031700000|2022-03-23 10:35:00|34726.3|34722.7|34724.3|34720.7|34735.8|34732.2|34721.3|34717.7|176
1648032000000|2022-03-23 10:40:00|34723.8|34720.2|34702.8|34699.2|34729.3|34725.7|34696.8|34693.2|320
1648032300000|2022-03-23 10:45:00|34702.3|34698.7|34720.3|34716.7|34722.3|34718.7|34698.3|34694.7|319
1648032600000|2022-03-23 10:50:00|34720.8|34717.2|34731.8|34728.2|34734.3|34730.7|34715.3|34711.7|199
1648032900000|2022-03-23 10:55:00|34731.3|34727.7|34728.8|34725.2|34740.8|34737.2|34718.8|34715.2|324
1648033200000|2022-03-23 11:00:00|34730.8|34727.2|34726.8|34723.2|34733.8|34730.2|34720.3|34716.7|388
1648033500000|2022-03-23 11:05:00|34726.3|34722.7|34697.8|34694.2|34729.8|34726.2|34696.3|34692.7|419
1648033800000|2022-03-23 11:10:00|34698.8|34695.2|34715.3|34711.7|34721.8|34718.2|34698.8|34695.2|487
1648034100000|2022-03-23 11:15:00|34714.3|34710.7|34716.8|34713.2|34721.3|34717.7|34710.8|34707.2|250
1648034400000|2022-03-23 11:20:00|34716.3|34712.7|34699.8|34696.2|34716.8|34713.2|34696.8|34693.2|332
1648034700000|2022-03-23 11:25:00|34699.3|34695.7|34703.8|34700.2|34708.3|34704.7|34696.8|34693.2|179
1648035000000|2022-03-23 11:30:00|34703.3|34699.7|34704.8|34701.2|34707.3|34703.7|34698.3|34694.7|247
1648035300000|2022-03-23 11:35:00|34704.3|34700.7|34705.8|34702.2|34719.3|34715.7|34700.8|34697.2|230
1648035600000|2022-03-23 11:40:00|34706.3|34702.7|34684.3|34680.7|34709.3|34705.7|34672.8|34669.2|513
1648035900000|2022-03-23 11:45:00|34684.8|34681.2|34683.8|34680.2|34687.8|34684.2|34676.3|34672.7|230
1648036200000|2022-03-23 11:50:00|34683.3|34679.7|34689.8|34686.2|34690.8|34687.2|34661.8|34658.2|360
1648036500000|2022-03-23 11:55:00|34690.3|34686.7|34696.8|34693.2|34698.8|34695.2|34686.3|34682.7|209
1648036800000|2022-03-23 12:00:00|34696.3|34692.7|34693.3|34689.7|34704.8|34701.2|34688.8|34685.2|345
1648037100000|2022-03-23 12:05:00|34693.8|34690.2|34703.3|34699.7|34704.8|34701.2|34686.3|34682.7|232
1648037400000|2022-03-23 12:10:00|34702.8|34699.2|34711.8|34708.2|34717.3|34713.7|34700.8|34697.2|415
1648037700000|2022-03-23 12:15:00|34712.3|34708.7|34702.8|34699.2|34714.3|34710.7|34698.8|34695.2|246
1648038000000|2022-03-23 12:20:00|34702.3|34698.7|34695.8|34692.2|34713.8|34710.2|34692.8|34689.2|344
1648038300000|2022-03-23 12:25:00|34696.3|34692.7|34696.3|34692.7|34705.8|34702.2|34685.3|34681.7|485
1648038600000|2022-03-23 12:30:00|34695.8|34692.2|34685.8|34682.2|34700.3|34696.7|34675.8|34672.2|441
1648038900000|2022-03-23 12:35:00|34686.3|34682.7|34676.3|34672.7|34687.3|34683.7|34668.8|34665.2|236
1648039200000|2022-03-23 12:40:00|34676.8|34673.2|34683.8|34680.2|34684.8|34681.2|34667.8|34664.2|233
1648039500000|2022-03-23 12:45:00|34682.3|34678.7|34678.8|34675.2|34688.3|34684.7|34674.8|34671.2|296
1648039800000|2022-03-23 12:50:00|34679.3|34675.7|34644.3|34640.7|34679.3|34675.7|34642.8|34639.2|656
1648040100000|2022-03-23 12:55:00|34643.8|34640.2|34657.8|34654.2|34662.8|34659.2|34642.3|34638.7|254
1648040400000|2022-03-23 13:00:00|34657.3|34653.7|34659.8|34656.2|34669.8|34666.2|34656.3|34652.7|370
1648040700000|2022-03-23 13:05:00|34658.3|34654.7|34667.3|34663.7|34675.8|34672.2|34654.8|34651.2|272
1648041000000|2022-03-23 13:10:00|34665.3|34661.7|34648.8|34645.2|34665.3|34661.7|34642.8|34639.2|470
1648041300000|2022-03-23 13:15:00|34649.3|34645.7|34658.3|34654.7|34664.8|34661.2|34646.8|34643.2|415
1648041600000|2022-03-23 13:20:00|34657.8|34654.2|34667.3|34663.7|34672.8|34669.2|34643.3|34639.7|428
1648041900000|2022-03-23 13:25:00|34667.8|34664.2|34613.8|34610.2|34678.8|34675.2|34611.3|34607.7|1218
1648042200000|2022-03-23 13:30:00|34613.2|34610.8|34603.2|34600.8|34658.2|34655.8|34593.2|34590.8|5474
1648042500000|2022-03-23 13:35:00|34603.7|34601.3|34575.2|34572.8|34605.2|34602.8|34567.7|34565.3|2814
1648042800000|2022-03-23 13:40:00|34575.7|34573.3|34544.2|34541.8|34576.7|34574.3|34530.7|34528.3|2682
1648043100000|2022-03-23 13:45:00|34543.7|34541.3|34528.2|34525.8|34545.7|34543.3|34502.2|34499.8|3136
1648043400000|2022-03-23 13:50:00|34529.2|34526.8|34556.7|34554.3|34556.7|34554.3|34517.7|34515.3|2335
1648043700000|2022-03-23 13:55:00|34555.2|34552.8|34532.2|34529.8|34576.2|34573.8|34530.2|34527.8|1578
1648044000000|2022-03-23 14:00:00|34533.2|34530.8|34553.7|34551.3|34559.2|34556.8|34519.2|34516.8|1846
1648044300000|2022-03-23 14:05:00|34554.2|34551.8|34577.2|34574.8|34587.2|34584.8|34553.2|34550.8|1621
1648044600000|2022-03-23 14:10:00|34577.7|34575.3|34604.7|34602.3|34606.7|34604.3|34560.7|34558.3|1767
1648044900000|2022-03-23 14:15:00|34604.2|34601.8|34604.2|34601.8|34626.2|34623.8|34596.7|34594.3|1855
1648045200000|2022-03-23 14:20:00|34604.7|34602.3|34614.7|34612.3|34618.7|34616.3|34587.2|34584.8|1328
1648045500000|2022-03-23 14:25:00|34614.2|34611.8|34599.2|34596.8|34618.2|34615.8|34574.7|34572.3|1217
1648045800000|2022-03-23 14:30:00|34600.7|34598.3|34607.2|34604.8|34623.2|34620.8|34591.7|34589.3|1022
1648046100000|2022-03-23 14:35:00|34610.2|34607.8|34590.7|34588.3|34613.7|34611.3|34588.7|34586.3|926
1648046400000|2022-03-23 14:40:00|34591.2|34588.8|34575.2|34572.8|34606.7|34604.3|34567.2|34564.8|994
1648046700000|2022-03-23 14:45:00|34574.7|34572.3|34570.2|34567.8|34578.2|34575.8|34556.7|34554.3|1337
1648047000000|2022-03-23 14:50:00|34570.7|34568.3|34562.2|34559.8|34578.2|34575.8|34541.2|34538.8|1601
1648047300000|2022-03-23 14:55:00|34561.7|34559.3|34554.2|34551.8|34573.2|34570.8|34546.7|34544.3|849
1648047600000|2022-03-23 15:00:00|34554.7|34552.3|34576.2|34573.8|34591.2|34588.8|34549.7|34547.3|1001
1648047900000|2022-03-23 15:05:00|34575.7|34573.3|34568.2|34565.8|34582.2|34579.8|34566.7|34564.3|576
1648048200000|2022-03-23 15:10:00|34566.7|34564.3|34572.7|34570.3|34574.2|34571.8|34554.2|34551.8|735
1648048500000|2022-03-23 15:15:00|34572.2|34569.8|34555.2|34552.8|34577.7|34575.3|34545.2|34542.8|1075
1648048800000|2022-03-23 15:20:00|34555.7|34553.3|34557.7|34555.3|34569.2|34566.8|34545.7|34543.3|1065
1648049100000|2022-03-23 15:25:00|34558.2|34555.8|34573.2|34570.8|34581.2|34578.8|34558.2|34555.8|888
1648049400000|2022-03-23 15:30:00|34572.7|34570.3|34554.7|34552.3|34575.7|34573.3|34547.2|34544.8|662
1648049700000|2022-03-23 15:35:00|34554.2|34551.8|34553.7|34551.3|34564.7|34562.3|34542.2|34539.8|582
1648050000000|2022-03-23 15:40:00|34554.7|34552.3|34542.2|34539.8|34560.2|34557.8|34524.2|34521.8|845
1648050300000|2022-03-23 15:45:00|34542.7|34540.3|34539.7|34537.3|34549.7|34547.3|34529.7|34527.3|731
1648050600000|2022-03-23 15:50:00|34540.2|34537.8|34558.7|34556.3|34559.2|34556.8|34534.2|34531.8|607
1648050900000|2022-03-23 15:55:00|34558.2|34555.8|34542.2|34539.8|34563.7|34561.3|34535.7|34533.3|523
1648051200000|2022-03-23 16:00:00|34542.7|34540.3|34545.7|34543.3|34585.7|34583.3|34539.7|34537.3|1688
1648051500000|2022-03-23 16:05:00|34544.7|34542.3|34518.7|34516.3|34550.2|34547.8|34503.7|34501.3|1126
1648051800000|2022-03-23 16:10:00|34518.2|34515.8|34492.2|34489.8|34518.2|34515.8|34463.7|34461.3|1449
1648052100000|2022-03-23 16:15:00|34491.7|34489.3|34529.2|34526.8|34534.2|34531.8|34490.2|34487.8|1109
1648052400000|2022-03-23 16:20:00|34529.7|34527.3|34526.2|34523.8|34530.7|34528.3|34518.2|34515.8|575
1648052700000|2022-03-23 16:25:00|34525.2|34522.8|34526.7|34524.3|34531.7|34529.3|34518.2|34515.8|491
1648053000000|2022-03-23 16:30:00|34526.2|34523.8|34530.2|34527.8|34549.7|34547.3|34521.7|34519.3|749
1648053300000|2022-03-23 16:35:00|34530.7|34528.3|34515.7|34513.3|34530.7|34528.3|34497.7|34495.3|714
1648053600000|2022-03-23 16:40:00|34515.2|34512.8|34483.2|34480.8|34524.2|34521.8|34483.2|34480.8|728
1648053900000|2022-03-23 16:45:00|34482.7|34480.3|34481.7|34479.3|34493.2|34490.8|34468.2|34465.8|1228
1648054200000|2022-03-23 16:50:00|34481.2|34478.8|34482.7|34480.3|34491.2|34488.8|34470.7|34468.3|770
1648054500000|2022-03-23 16:55:00|34483.2|34480.8|34494.7|34492.3|34501.2|34498.8|34476.2|34473.8|650
1648054800000|2022-03-23 17:00:00|34494.2|34491.8|34471.2|34468.8|34499.2|34496.8|34468.7|34466.3|730
1648055100000|2022-03-23 17:05:00|34470.7|34468.3|34479.7|34477.3|34485.7|34483.3|34464.7|34462.3|540
1648055400000|2022-03-23 17:10:00|34480.2|34477.8|34475.2|34472.8|34488.2|34485.8|34461.7|34459.3|595
1648055700000|2022-03-23 17:15:00|34475.7|34473.3|34455.2|34452.8|34481.7|34479.3|34447.2|34444.8|866
1648056000000|2022-03-23 17:20:00|34454.7|34452.3|34440.2|34437.8|34460.7|34458.3|34434.2|34431.8|1057
1648056300000|2022-03-23 17:25:00|34440.7|34438.3|34412.7|34410.3|34442.2|34439.8|34404.7|34402.3|1554
1648056600000|2022-03-23 17:30:00|34412.2|34409.8|34420.7|34418.3|34429.7|34427.3|34387.7|34385.3|1354
1648056900000|2022-03-23 17:35:00|34420.2|34417.8|34418.2|34415.8|34427.2|34424.8|34411.2|34408.8|640
1648057200000|2022-03-23 17:40:00|34418.7|34416.3|34395.2|34392.8|34418.7|34416.3|34393.7|34391.3|763
1648057500000|2022-03-23 17:45:00|34394.7|34392.3|34405.7|34403.3|34409.7|34407.3|34379.2|34376.8|1139
1648057800000|2022-03-23 17:50:00|34405.2|34402.8|34449.7|34447.3|34450.2|34447.8|34399.2|34396.8|1393
1648058100000|2022-03-23 17:55:00|34450.2|34447.8|34454.7|34452.3|34459.7|34457.3|34444.7|34442.3|749
1648058400000|2022-03-23 18:00:00|34454.2|34451.8|34469.2|34466.8|34471.2|34468.8|34444.2|34441.8|848
1648058700000|2022-03-23 18:05:00|34469.7|34467.3|34449.7|34447.3|34476.2|34473.8|34446.2|34443.8|1072
1648059000000|2022-03-23 18:10:00|34450.2|34447.8|34438.7|34436.3|34454.2|34451.8|34435.2|34432.8|693
1648059300000|2022-03-23 18:15:00|34439.2|34436.8|34463.7|34461.3|34466.2|34463.8|34423.2|34420.8|891
1648059600000|2022-03-23 18:20:00|34464.2|34461.8|34453.7|34451.3|34474.7|34472.3|34449.7|34447.3|473
1648059900000|2022-03-23 18:25:00|34454.2|34451.8|34483.2|34480.8|34483.2|34480.8|34447.2|34444.8|793
1648060200000|2022-03-23 18:30:00|34481.7|34479.3|34457.2|34454.8|34486.2|34483.8|34454.7|34452.3|700
1648060500000|2022-03-23 18:35:00|34456.2|34453.8|34469.7|34467.3|34470.7|34468.3|34437.2|34434.8|847
1648060800000|2022-03-23 18:40:00|34470.2|34467.8|34469.7|34467.3|34480.7|34478.3|34461.2|34458.8|485
1648061100000|2022-03-23 18:45:00|34469.2|34466.8|34487.7|34485.3|34494.7|34492.3|34464.7|34462.3|1089
1648061400000|2022-03-23 18:50:00|34488.2|34485.8|34475.7|34473.3|34492.7|34490.3|34469.7|34467.3|585
1648061700000|2022-03-23 18:55:00|34476.2|34473.8|34441.7|34439.3|34480.7|34478.3|34439.7|34437.3|985
1648062000000|2022-03-23 19:00:00|34442.2|34439.8|34474.7|34472.3|34491.2|34488.8|34434.2|34431.8|925
1648062300000|2022-03-23 19:05:00|34475.2|34472.8|34450.7|34448.3|34475.2|34472.8|34443.7|34441.3|646
1648062600000|2022-03-23 19:10:00|34449.7|34447.3|34452.2|34449.8|34465.2|34462.8|34440.7|34438.3|568
1648062900000|2022-03-23 19:15:00|34451.7|34449.3|34448.7|34446.3|34465.2|34462.8|34444.2|34441.8|440
1648063200000|2022-03-23 19:20:00|34448.2|34445.8|34473.7|34471.3|34478.2|34475.8|34438.7|34436.3|792
1648063500000|2022-03-23 19:25:00|34474.2|34471.8|34478.7|34476.3|34480.7|34478.3|34468.7|34466.3|645
1648063800000|2022-03-23 19:30:00|34478.2|34475.8|34453.7|34451.3|34482.2|34479.8|34450.7|34448.3|787
1648064100000|2022-03-23 19:35:00|34454.2|34451.8|34429.2|34426.8|34461.7|34459.3|34428.2|34425.8|893
1648064400000|2022-03-23 19:40:00|34429.7|34427.3|34461.7|34459.3|34463.2|34460.8|34396.7|34394.3|1405
1648064700000|2022-03-23 19:45:00|34461.2|34458.8|34438.2|34435.8|34479.2|34476.8|34433.7|34431.3|1390
1648065000000|2022-03-23 19:50:00|34438.7|34436.3|34376.7|34374.3|34438.7|34436.3|34374.2|34371.8|2869
1648065300000|2022-03-23 19:55:00|34377.2|34374.8|34351.7|34349.3|34412.2|34409.8|34348.2|34345.8|3627
1648065600000|2022-03-23 20:00:00|34352.9|34348.1|34338.7|34333.9|34352.9|34348.1|34327.9|34323.1|1678
1648065900000|2022-03-23 20:05:00|34335.2|34330.4|34332.2|34327.4|34345.7|34340.9|34328.2|34323.4|445
1648066200000|2022-03-23 20:10:00|34333.2|34328.4|34338.7|34333.9|34339.7|34334.9|34328.7|34323.9|355
1648066500000|2022-03-23 20:15:00|34339.2|34334.4|34337.2|34332.4|34339.2|34334.4|34328.7|34323.9|190
1648066800000|2022-03-23 20:20:00|34337.7|34332.9|34342.7|34337.9|34346.7|34341.9|34336.7|34331.9|134
1648067100000|2022-03-23 20:25:00|34343.2|34338.4|34337.2|34332.4|34349.2|34344.4|34336.7|34331.9|146
1648067400000|2022-03-23 20:30:00|34338.7|34333.9|34347.2|34342.4|34350.2|34345.4|34337.7|34332.9|203
1648067700000|2022-03-23 20:35:00|34347.7|34342.9|34347.2|34342.4|34348.2|34343.4|34341.2|34336.4|97
1648068000000|2022-03-23 20:40:00|34346.7|34341.9|34349.7|34344.9|34350.7|34345.9|34341.7|34336.9|134
1648068300000|2022-03-23 20:45:00|34349.2|34344.4|34351.7|34346.9|34357.7|34352.9|34346.7|34341.9|133
1648068600000|2022-03-23 20:50:00|34352.2|34347.4|34362.2|34357.4|34362.7|34357.9|34352.2|34347.4|152
1648068900000|2022-03-23 20:55:00|34362.7|34357.9|34360|34350.2|34368.7|34363.9|34357.2|34350.2|158
1648069200000|2022-03-23 21:00:00|34360.3|34350.5|34351.2|34341.4|34360.6|34350.8|34349.9|34340.1|0
1648069500000|2022-03-23 21:05:00|34349.9|34340.1|34350.7|34340.9|34351.2|34341.4|34348.6|34338.8|0
1648069800000|2022-03-23 21:10:00|34349|34339.2|34351.3|34341.5|34351.7|34341.9|34349|34339.2|0
1648070100000|2022-03-23 21:15:00|34351.7|34341.9|34350.5|34340.7|34351.7|34341.9|34349.1|34339.3|0
1648070400000|2022-03-23 21:20:00|34349.4|34339.6|34350.4|34340.6|34351.2|34341.4|34348.4|34338.6|0
1648070700000|2022-03-23 21:25:00|34349.8|34340|34352.5|34342.7|34352.5|34342.7|34349.8|34340|0
1648071000000|2022-03-23 21:30:00|34352.6|34342.8|34353.4|34343.6|34357.3|34347.5|34352.2|34342.4|0
1648071300000|2022-03-23 21:35:00|34356.7|34346.9|34354.6|34344.8|34356.7|34346.9|34353.9|34344.1|0
1648071600000|2022-03-23 21:40:00|34354.7|34344.9|34355.2|34345.4|34357.4|34347.6|34354.2|34344.4|0
1648071900000|2022-03-23 21:45:00|34354.9|34345.1|34354.1|34344.3|34355.8|34346|34354.1|34344.3|0
1648072200000|2022-03-23 21:50:00|34354.7|34344.9|34355.6|34345.8|34356.8|34347|34354.4|34344.6|0
1648072500000|2022-03-23 21:55:00|34356.4|34346.6|34356.8|34347|34358.1|34348.3|34355.4|34345.6|0
1648072800000|2022-03-23 22:00:00|34366.1|34356.3|34344.7|34339.9|34366.1|34360.4|34342.7|34337.9|140
1648073100000|2022-03-23 22:05:00|34345.2|34340.4|34349.7|34344.9|34353.2|34348.4|34343.2|34338.4|48
1648073400000|2022-03-23 22:10:00|34349.2|34344.4|34345.7|34340.9|34359.7|34354.9|34345.2|34340.4|57
1648073700000|2022-03-23 22:15:00|34346.2|34341.4|34357.2|34352.4|34357.7|34352.9|34342.2|34337.4|29
1648074000000|2022-03-23 22:20:00|34357.7|34352.9|34361.2|34356.4|34361.2|34356.4|34355.2|34350.4|37
1648074300000|2022-03-23 22:25:00|34361.7|34356.9|34363.7|34358.9|34365.7|34360.9|34358.7|34353.9|64
1648074600000|2022-03-23 22:30:00|34364.2|34359.4|34370.2|34365.4|34375.2|34370.4|34363.7|34358.9|113
1648074900000|2022-03-23 22:35:00|34369.7|34364.9|34366.2|34361.4|34375.7|34370.9|34363.7|34358.9|68
1648075200000|2022-03-23 22:40:00|34366.7|34361.9|34360.7|34355.9|34368.7|34363.9|34359.2|34354.4|51
1648075500000|2022-03-23 22:45:00|34361.2|34356.4|34357.7|34352.9|34361.2|34356.4|34350.7|34345.9|82
1648075800000|2022-03-23 22:50:00|34357.2|34352.4|34355.7|34350.9|34358.2|34353.4|34351.7|34346.9|55
1648076100000|2022-03-23 22:55:00|34356.2|34351.4|34362.7|34357.9|34362.7|34357.9|34351.7|34346.9|67
1648076400000|2022-03-23 23:00:00|34363.2|34358.4|34376.7|34371.9|34379.2|34374.4|34359.7|34354.9|157
1648076700000|2022-03-23 23:05:00|34376.2|34371.4|34380.7|34375.9|34384.2|34379.4|34372.2|34367.4|122
1648077000000|2022-03-23 23:10:00|34381.2|34376.4|34387.2|34382.4|34387.7|34382.9|34377.2|34372.4|73
1648077300000|2022-03-23 23:15:00|34387.7|34382.9|34385.2|34380.4|34389.7|34384.9|34382.7|34377.9|63
1648077600000|2022-03-23 23:20:00|34384.7|34379.9|34383.2|34378.4|34388.7|34383.9|34380.7|34375.9|41
1648077900000|2022-03-23 23:25:00|34384.2|34379.4|34385.2|34380.4|34388.7|34383.9|34382.7|34377.9|56
1648078200000|2022-03-23 23:30:00|34384.2|34379.4|34385.2|34380.4|34387.7|34382.9|34381.2|34376.4|45
1648078500000|2022-03-23 23:35:00|34384.2|34379.4|34385.2|34380.4|34388.7|34383.9|34383.2|34378.4|91
1648078800000|2022-03-23 23:40:00|34384.7|34379.9|34377.2|34372.4|34385.2|34380.4|34375.2|34370.4|77
1648079100000|2022-03-23 23:45:00|34376.7|34371.9|34373.2|34368.4|34384.7|34379.9|34373.2|34368.4|100
1648079400000|2022-03-23 23:50:00|34373.7|34368.9|34368.7|34363.9|34373.7|34368.9|34367.2|34362.4|38
1648079700000|2022-03-23 23:55:00|34369.2|34364.4|34377.2|34372.4|34380.7|34375.9|34368.2|34363.4|86
1648080000000|2022-03-24 00:00:00|34378.2|34373.4|34388.2|34383.4|34390.7|34385.9|34376.7|34371.9|255
1648080300000|2022-03-24 00:05:00|34388.7|34383.9|34405.2|34400.4|34405.2|34400.4|34387.2|34382.4|336
1648080600000|2022-03-24 00:10:00|34405.7|34400.9|34406.2|34401.4|34407.2|34402.4|34398.7|34393.9|123
1648080900000|2022-03-24 00:15:00|34405.2|34400.4|34403.2|34398.4|34410.7|34405.9|34399.7|34394.9|175
1648081200000|2022-03-24 00:20:00|34402.7|34397.9|34398.2|34393.4|34403.2|34398.4|34389.7|34384.9|136
1648081500000|2022-03-24 00:25:00|34397.7|34392.9|34384.7|34379.9|34400.2|34395.4|34384.2|34379.4|141
1648081800000|2022-03-24 00:30:00|34385.2|34380.4|34360.7|34355.9|34386.7|34381.9|34349.2|34344.4|249
1648082100000|2022-03-24 00:35:00|34360.2|34355.4|34361.2|34356.4|34367.7|34362.9|34350.7|34345.9|126
1648082400000|2022-03-24 00:40:00|34361.7|34356.9|34372.7|34367.9|34376.7|34371.9|34360.7|34355.9|74
1648082700000|2022-03-24 00:45:00|34372.2|34367.4|34377.2|34372.4|34379.2|34374.4|34362.2|34357.4|49
1648083000000|2022-03-24 00:50:00|34375.7|34370.9|34368.2|34363.4|34376.7|34371.9|34368.2|34363.4|36
1648083300000|2022-03-24 00:55:00|34368.7|34363.9|34376.2|34371.4|34377.2|34372.4|34364.2|34359.4|87
1648083600000|2022-03-24 01:00:00|34375.7|34370.9|34369.7|34364.9|34376.2|34371.4|34361.7|34356.9|94
1648083900000|2022-03-24 01:05:00|34369.2|34364.4|34371.7|34366.9|34372.2|34367.4|34362.7|34357.9|39
1648084200000|2022-03-24 01:10:00|34371.2|34366.4|34360.7|34355.9|34372.2|34367.4|34360.7|34355.9|39
1648084500000|2022-03-24 01:15:00|34361.2|34356.4|34349.2|34344.4|34369.2|34364.4|34347.2|34342.4|142
1648084800000|2022-03-24 01:20:00|34349.7|34344.9|34340.7|34335.9|34354.2|34349.4|34336.7|34331.9|241
1648085100000|2022-03-24 01:25:00|34341.2|34336.4|34329.7|34324.9|34342.7|34337.9|34328.2|34323.4|274
1648085400000|2022-03-24 01:30:00|34330.2|34325.4|34341.2|34336.4|34345.7|34340.9|34325.2|34320.4|158
1648085700000|2022-03-24 01:35:00|34340.7|34335.9|34364.7|34359.9|34366.2|34361.4|34339.7|34334.9|191
1648086000000|2022-03-24 01:40:00|34364.2|34359.4|34377.7|34372.9|34378.2|34373.4|34359.2|34354.4|121
1648086300000|2022-03-24 01:45:00|34377.2|34372.4|34364.2|34359.4|34379.2|34374.4|34359.2|34354.4|129
1648086600000|2022-03-24 01:50:00|34364.7|34359.9|34369.7|34364.9|34371.2|34366.4|34361.2|34356.4|78
1648086900000|2022-03-24 01:55:00|34370.7|34365.9|34368.2|34363.4|34377.7|34372.9|34365.2|34360.4|76
1648087200000|2022-03-24 02:00:00|34368.7|34363.9|34371.7|34366.9|34374.2|34369.4|34362.7|34357.9|64
1648087500000|2022-03-24 02:05:00|34371.2|34366.4|34377.2|34372.4|34379.2|34374.4|34367.2|34362.4|50
1648087800000|2022-03-24 02:10:00|34377.7|34372.9|34367.7|34362.9|34382.7|34377.9|34366.7|34361.9|92
1648088100000|2022-03-24 02:15:00|34367.2|34362.4|34368.7|34363.9|34369.2|34364.4|34360.2|34355.4|61
1648088400000|2022-03-24 02:20:00|34368.2|34363.4|34368.7|34363.9|34370.7|34365.9|34363.2|34358.4|21
1648088700000|2022-03-24 02:25:00|34368.2|34363.4|34369.2|34364.4|34374.7|34369.9|34365.7|34360.9|30
1648089000000|2022-03-24 02:30:00|34369.7|34364.9|34383.2|34378.4|34390.7|34385.9|34368.7|34363.9|104
1648089300000|2022-03-24 02:35:00|34382.7|34377.9|34384.7|34379.9|34388.2|34383.4|34381.7|34376.9|68
1648089600000|2022-03-24 02:40:00|34384.2|34379.4|34389.2|34384.4|34389.2|34384.4|34378.7|34373.9|67
1648089900000|2022-03-24 02:45:00|34388.2|34383.4|34400.2|34395.4|34405.2|34400.4|34387.7|34382.9|111
1648090200000|2022-03-24 02:50:00|34401.2|34396.4|34392.7|34387.9|34401.7|34396.9|34390.2|34385.4|57
1648090500000|2022-03-24 02:55:00|34392.2|34387.4|34393.2|34388.4|34396.2|34391.4|34390.7|34385.9|27
1648090800000|2022-03-24 03:00:00|34392.7|34387.9|34385.7|34380.9|34398.2|34393.4|34385.2|34380.4|72
1648091100000|2022-03-24 03:05:00|34386.2|34381.4|34393.7|34388.9|34394.2|34389.4|34377.2|34372.4|63
1648091400000|2022-03-24 03:10:00|34394.2|34389.4|34393.7|34388.9|34397.2|34392.4|34390.2|34385.4|26
1648091700000|2022-03-24 03:15:00|34393.2|34388.4|34391.7|34386.9|34396.7|34391.9|34388.7|34383.9|51
1648092000000|2022-03-24 03:20:00|34391.2|34386.4|34385.2|34380.4|34394.7|34389.9|34384.2|34379.4|59
1648092300000|2022-03-24 03:25:00|34385.7|34380.9|34384.2|34379.4|34390.2|34385.4|34383.7|34378.9|48
1648092600000|2022-03-24 03:30:00|34382.7|34377.9|34390.7|34385.9|34392.7|34387.9|34381.2|34376.4|69
1648092900000|2022-03-24 03:35:00|34390.2|34385.4|34385.7|34380.9|34392.2|34387.4|34383.2|34378.4|16
1648093200000|2022-03-24 03:40:00|34386.2|34381.4|34385.2|34380.4|34392.2|34387.4|34383.2|34378.4|41
1648093500000|2022-03-24 03:45:00|34385.7|34380.9|34391.7|34386.9|34393.7|34388.9|34382.2|34377.4|31
1648093800000|2022-03-24 03:50:00|34392.2|34387.4|34405.7|34400.9|34407.2|34402.4|34390.7|34385.9|79
1648094100000|2022-03-24 03:55:00|34405.2|34400.4|34420.7|34415.9|34420.7|34415.9|34401.2|34396.4|143
1648094400000|2022-03-24 04:00:00|34421.7|34416.9|34419.7|34414.9|34425.7|34420.9|34416.7|34411.9|80
1648094700000|2022-03-24 04:05:00|34421.2|34416.4|34421.7|34416.9|34423.2|34418.4|34418.7|34413.9|47
1648095000000|2022-03-24 04:10:00|34422.2|34417.4|34416.7|34411.9|34423.2|34418.4|34414.2|34409.4|37
1648095300000|2022-03-24 04:15:00|34416.2|34411.4|34421.2|34416.4|34428.7|34423.9|34415.2|34410.4|61
1648095600000|2022-03-24 04:20:00|34420.7|34415.9|34417.2|34412.4|34424.7|34419.9|34413.7|34408.9|48
1648095900000|2022-03-24 04:25:00|34416.7|34411.9|34414.2|34409.4|34419.7|34414.9|34411.7|34406.9|52
1648096200000|2022-03-24 04:30:00|34413.7|34408.9|34417.7|34412.9|34420.2|34415.4|34413.7|34408.9|63
1648096500000|2022-03-24 04:35:00|34418.2|34413.4|34420.7|34415.9|34422.7|34417.9|34416.7|34411.9|70
1648096800000|2022-03-24 04:40:00|34421.2|34416.4|34419.7|34414.9|34422.7|34417.9|34418.2|34413.4|39
1648097100000|2022-03-24 04:45:00|34420.2|34415.4|34423.7|34418.9|34437.7|34432.9|34420.2|34415.4|261
1648097400000|2022-03-24 04:50:00|34423.2|34418.4|34421.7|34416.9|34424.7|34419.9|34419.2|34414.4|33
1648097700000|2022-03-24 04:55:00|34422.2|34417.4|34420.7|34415.9|34423.7|34418.9|34419.2|34414.4|16
1648098000000|2022-03-24 05:00:00|34421.2|34416.4|34433.7|34428.9|34438.2|34433.4|34420.7|34415.9|103
1648098300000|2022-03-24 05:05:00|34433.2|34428.4|34426.7|34421.9|34440.7|34435.9|34419.2|34414.4|123
1648098600000|2022-03-24 05:10:00|34428.7|34423.9|34433.7|34428.9|34438.2|34433.4|34422.7|34417.9|63
1648098900000|2022-03-24 05:15:00|34434.2|34429.4|34430.7|34425.9|34440.2|34435.4|34428.7|34423.9|62
1648099200000|2022-03-24 05:20:00|34430.2|34425.4|34433.2|34428.4|34433.7|34428.9|34428.2|34423.4|55
1648099500000|2022-03-24 05:25:00|34434.2|34429.4|34437.2|34432.4|34442.2|34437.4|34431.7|34426.9|115
1648099800000|2022-03-24 05:30:00|34437.7|34432.9|34451.7|34446.9|34452.7|34447.9|34434.2|34429.4|175
1648100100000|2022-03-24 05:35:00|34452.2|34447.4|34468.2|34463.4|34469.2|34464.4|34447.7|34442.9|260
1648100400000|2022-03-24 05:40:00|34468.7|34463.9|34472.2|34467.4|34474.7|34469.9|34462.7|34457.9|180
1648100700000|2022-03-24 05:45:00|34471.7|34466.9|34479.2|34474.4|34483.7|34478.9|34471.7|34466.9|160
1648101000000|2022-03-24 05:50:00|34478.7|34473.9|34471.2|34466.4|34479.2|34474.4|34471.2|34466.4|85
1648101300000|2022-03-24 05:55:00|34474.2|34469.4|34482.2|34477.4|34487.7|34482.9|34472.2|34467.4|150
1648101600000|2022-03-24 06:00:00|34481.6|34478|34497.1|34493.5|34498.6|34495|34477.6|34474|183
1648101900000|2022-03-24 06:05:00|34496.6|34493|34470.1|34466.5|34496.6|34493|34468.6|34465|105
1648102200000|2022-03-24 06:10:00|34469.6|34466|34463.6|34460|34470.1|34466.5|34460.6|34457|94
1648102500000|2022-03-24 06:15:00|34463.1|34459.5|34457.6|34454|34464.6|34461|34457.6|34454|94
1648102800000|2022-03-24 06:20:00|34457.1|34453.5|34457.6|34454|34460.1|34456.5|34453.6|34450|92
1648103100000|2022-03-24 06:25:00|34457.1|34453.5|34457.1|34453.5|34458.1|34454.5|34453.1|34449.5|56
1648103400000|2022-03-24 06:30:00|34456.6|34453|34449.6|34446|34461.1|34457.5|34448.6|34445|122
1648103700000|2022-03-24 06:35:00|34449.1|34445.5|34454.6|34451|34454.6|34451|34446.1|34442.5|151
1648104000000|2022-03-24 06:40:00|34455.1|34451.5|34451.1|34447.5|34455.6|34452|34449.1|34445.5|39
1648104300000|2022-03-24 06:45:00|34450.6|34447|34447.6|34444|34452.6|34449|34445.1|34441.5|81
1648104600000|2022-03-24 06:50:00|34448.1|34444.5|34431.1|34427.5|34448.1|34444.5|34429.1|34425.5|191
1648104900000|2022-03-24 06:55:00|34431.6|34428|34429.6|34426|34434.6|34431|34429.6|34426|76
1648105200000|2022-03-24 07:00:00|34429.1|34425.5|34441.6|34438|34452.6|34449|34429.1|34425.5|286
1648105500000|2022-03-24 07:05:00|34441.1|34437.5|34440.1|34436.5|34441.6|34438|34431.1|34427.5|161
1648105800000|2022-03-24 07:10:00|34440.6|34437|34452.6|34449|34455.6|34452|34438.6|34435|169
1648106100000|2022-03-24 07:15:00|34452.1|34448.5|34477.6|34474|34480.6|34477|34451.6|34448|232
1648106400000|2022-03-24 07:20:00|34477.1|34473.5|34450.1|34446.5|34485.6|34482|34446.6|34443|247
1648106700000|2022-03-24 07:25:00|34449.6|34446|34461.6|34458|34464.1|34460.5|34444.1|34440.5|127
1648107000000|2022-03-24 07:30:00|34462.1|34458.5|34458.6|34455|34466.6|34463|34456.1|34452.5|136
1648107300000|2022-03-24 07:35:00|34459.1|34455.5|34451.1|34447.5|34460.6|34457|34448.1|34444.5|67
1648107600000|2022-03-24 07:40:00|34451.6|34448|34456.1|34452.5|34464.1|34460.5|34447.6|34444|76
1648107900000|2022-03-24 07:45:00|34455.1|34451.5|34448.6|34445|34463.6|34460|34448.1|34444.5|118
1648108200000|2022-03-24 07:50:00|34450.1|34446.5|34443.6|34440|34450.1|34446.5|34440.6|34437|110
1648108500000|2022-03-24 07:55:00|34444.1|34440.5|34444.6|34441|34452.6|34449|34437.6|34434|176
1648108800000|2022-03-24 08:00:00|34443.6|34440|34483.6|34480|34484.1|34480.5|34443.1|34439.5|677
1648109100000|2022-03-24 08:05:00|34484.6|34481|34486.6|34483|34514.6|34511|34480.6|34477|754
1648109400000|2022-03-24 08:10:00|34487.6|34484|34485.6|34482|34500.6|34497|34477.1|34473.5|481
1648109700000|2022-03-24 08:15:00|34486.6|34483|34494.6|34491|34510.6|34507|34484.1|34480.5|454
1648110000000|2022-03-24 08:20:00|34495.1|34491.5|34512.6|34509|34516.1|34512.5|34490.6|34487|319
1648110300000|2022-03-24 08:25:00|34513.1|34509.5|34507.1|34503.5|34523.6|34520|34503.6|34500|499
1648110600000|2022-03-24 08:30:00|34507.6|34504|34517.1|34513.5|34539.6|34536|34505.1|34501.5|1167
1648110900000|2022-03-24 08:35:00|34517.6|34514|34536.1|34532.5|34545.1|34541.5|34515.6|34512|341
1648111200000|2022-03-24 08:40:00|34536.6|34533|34528.1|34524.5|34537.6|34534|34523.6|34520|206
1648111500000|2022-03-24 08:45:00|34528.6|34525|34517.1|34513.5|34530.1|34526.5|34514.1|34510.5|175
1648111800000|2022-03-24 08:50:00|34516.1|34512.5|34521.1|34517.5|34525.1|34521.5|34513.6|34510|116
1648112100000|2022-03-24 08:55:00|34520.6|34517|34520.6|34517|34532.6|34529|34516.6|34513|162
1648112400000|2022-03-24 09:00:00|34521.1|34517.5|34532.6|34529|34538.1|34534.5|34516.1|34512.5|312
1648112700000|2022-03-24 09:05:00|34532.1|34528.5|34528.1|34524.5|34538.1|34534.5|34519.6|34516|232
1648113000000|2022-03-24 09:10:00|34528.6|34525|34531.6|34528|34533.1|34529.5|34520.6|34517|134
1648113300000|2022-03-24 09:15:00|34532.1|34528.5|34522.6|34519|34532.1|34528.5|34518.6|34515|180
1648113600000|2022-03-24 09:20:00|34524.1|34520.5|34508.6|34505|34527.1|34523.5|34505.6|34502|365
1648113900000|2022-03-24 09:25:00|34508.1|34504.5|34505.6|34502|34510.1|34506.5|34503.6|34500|271
1648114200000|2022-03-24 09:30:00|34506.1|34502.5|34520.1|34516.5|34520.6|34517|34503.6|34500|226
1648114500000|2022-03-24 09:35:00|34519.6|34516|34515.1|34511.5|34520.6|34517|34510.6|34507|126
1648114800000|2022-03-24 09:40:00|34514.6|34511|34510.6|34507|34514.6|34511|34507.1|34503.5|74
1648115100000|2022-03-24 09:45:00|34509.6|34506|34513.6|34510|34517.1|34513.5|34505.1|34501.5|145
1648115400000|2022-03-24 09:50:00|34514.1|34510.5|34507.6|34504|34515.1|34511.5|34505.1|34501.5|119
1648115700000|2022-03-24 09:55:00|34507.1|34503.5|34498.6|34495|34510.1|34506.5|34496.1|34492.5|291
1648116000000|2022-03-24 10:00:00|34499.1|34495.5|34489.6|34486|34500.6|34497|34479.1|34475.5|545
1648116300000|2022-03-24 10:05:00|34489.1|34485.5|34470.1|34466.5|34490.1|34486.5|34468.6|34465|303
1648116600000|2022-03-24 10:10:00|34470.6|34467|34467.6|34464|34479.6|34476|34465.1|34461.5|270
1648116900000|2022-03-24 10:15:00|34467.1|34463.5|34470.1|34466.5|34472.6|34469|34455.1|34451.5|240
1648117200000|2022-03-24 10:20:00|34470.6|34467|34462.6|34459|34470.6|34467|34450.1|34446.5|124
1648117500000|2022-03-24 10:25:00|34463.1|34459.5|34475.6|34472|34478.1|34474.5|34462.6|34459|259
1648117800000|2022-03-24 10:30:00|34476.1|34472.5|34476.6|34473|34480.6|34477|34457.6|34454|280
1648118100000|2022-03-24 10:35:00|34476.1|34472.5|34471.6|34468|34483.6|34480|34470.6|34467|160
1648118400000|2022-03-24 10:40:00|34471.1|34467.5|34476.1|34472.5|34477.1|34473.5|34464.1|34460.5|116
1648118700000|2022-03-24 10:45:00|34475.6|34472|34474.1|34470.5|34482.1|34478.5|34472.1|34468.5|131
1648119000000|2022-03-24 10:50:00|34474.6|34471|34483.1|34479.5|34487.1|34483.5|34473.1|34469.5|115
1648119300000|2022-03-24 10:55:00|34483.6|34480|34476.1|34472.5|34484.6|34481|34469.1|34465.5|162
1648119600000|2022-03-24 11:00:00|34476.6|34473|34487.6|34484|34496.6|34493|34473.6|34470|287
1648119900000|2022-03-24 11:05:00|34488.1|34484.5|34526.6|34523|34558.6|34555|34479.6|34476|1095
1648120200000|2022-03-24 11:10:00|34526.1|34522.5|34514.6|34511|34536.1|34532.5|34512.1|34508.5|398
1648120500000|2022-03-24 11:15:00|34516.1|34512.5|34517.1|34513.5|34526.6|34523|34513.6|34510|196
1648120800000|2022-03-24 11:20:00|34516.6|34513|34529.6|34526|34532.1|34528.5|34511.6|34508|188
1648121100000|2022-03-24 11:25:00|34529.1|34525.5|34521.1|34517.5|34533.6|34530|34518.1|34514.5|198
1648121400000|2022-03-24 11:30:00|34521.6|34518|34526.1|34522.5|34531.6|34528|34518.1|34514.5|252
1648121700000|2022-03-24 11:35:00|34525.6|34522|34524.6|34521|34535.6|34532|34520.6|34517|196
1648122000000|2022-03-24 11:40:00|34525.1|34521.5|34498.6|34495|34525.1|34521.5|34433.1|34429.5|2870
1648122300000|2022-03-24 11:45:00|34498.1|34494.5|34502.6|34499|34517.1|34513.5|34491.6|34488|455
1648122600000|2022-03-24 11:50:00|34502.1|34498.5|34479.6|34476|34506.1|34502.5|34470.6|34467|395
1648122900000|2022-03-24 11:55:00|34479.1|34475.5|34481.6|34478|34490.1|34486.5|34472.6|34469|284
1648123200000|2022-03-24 12:00:00|34483.1|34479.5|34499.1|34495.5|34500.6|34497|34477.1|34473.5|204
1648123500000|2022-03-24 12:05:00|34499.6|34496|34485.6|34482|34503.1|34499.5|34484.6|34481|168
1648123800000|2022-03-24 12:10:00|34485.1|34481.5|34481.6|34478|34485.6|34482|34466.1|34462.5|388
1648124100000|2022-03-24 12:15:00|34482.6|34479|34470.6|34467|34483.1|34479.5|34464.1|34460.5|388
1648124400000|2022-03-24 12:20:00|34470.1|34466.5|34464.6|34461|34476.6|34473|34458.6|34455|282
1648124700000|2022-03-24 12:25:00|34463.6|34460|34466.6|34463|34474.6|34471|34457.6|34454|162
1648125000000|2022-03-24 12:30:00|34466.1|34462.5|34467.1|34463.5|34470.6|34467|34439.1|34435.5|404
1648125300000|2022-03-24 12:35:00|34466.6|34463|34472.6|34469|34480.6|34477|34464.1|34460.5|181
1648125600000|2022-03-24 12:40:00|34473.1|34469.5|34485.6|34482|34487.6|34484|34471.6|34468|150
1648125900000|2022-03-24 12:45:00|34486.1|34482.5|34482.6|34479|34493.1|34489.5|34474.6|34471|364
1648126200000|2022-03-24 12:50:00|34482.1|34478.5|34488.1|34484.5|34492.6|34489|34480.6|34477|234
1648126500000|2022-03-24 12:55:00|34487.6|34484|34479.6|34476|34493.1|34489.5|34478.1|34474.5|127
1648126800000|2022-03-24 13:00:00|34479.1|34475.5|34477.1|34473.5|34491.1|34487.5|34471.6|34468|240
1648127100000|2022-03-24 13:05:00|34476.6|34473|34486.1|34482.5|34487.6|34484|34470.6|34467|189
1648127400000|2022-03-24 13:10:00|34485.6|34482|34478.6|34475|34485.6|34482|34474.6|34471|128
1648127700000|2022-03-24 13:15:00|34478.1|34474.5|34477.6|34474|34486.6|34483|34469.6|34466|213
1648128000000|2022-03-24 13:20:00|34477.1|34473.5|34479.1|34475.5|34484.6|34481|34473.1|34469.5|176
1648128300000|2022-03-24 13:25:00|34479.6|34476|34462.6|34459|34488.6|34485|34457.1|34453.5|664
1648128600000|2022-03-24 13:30:00|34462|34459.6|34395|34392.6|34466|34463.6|34387|34384.6|5029
1648128900000|2022-03-24 13:35:00|34395.5|34393.1|34371|34368.6|34395.5|34393.1|34362|34359.6|2389
1648129200000|2022-03-24 13:40:00|34370.5|34368.1|34423.5|34421.1|34434.5|34432.1|34352|34349.6|2040
1648129500000|2022-03-24 13:45:00|34422.5|34420.1|34441|34438.6|34445|34442.6|34392|34389.6|2379
1648129800000|2022-03-24 13:50:00|34441.5|34439.1|34477.5|34475.1|34494.5|34492.1|34428|34425.6|2588
1648130100000|2022-03-24 13:55:00|34478|34475.6|34470.5|34468.1|34492|34489.6|34468.5|34466.1|1537
1648130400000|2022-03-24 14:00:00|34470|34467.6|34522.5|34520.1|34543|34540.6|34466|34463.6|2809
1648130700000|2022-03-24 14:05:00|34524.5|34522.1|34537|34534.6|34544|34541.6|34519|34516.6|1663
1648131000000|2022-03-24 14:10:00|34537.5|34535.1|34540.5|34538.1|34553|34550.6|34513|34510.6|1567
1648131300000|2022-03-24 14:15:00|34541|34538.6|34520|34517.6|34555|34552.6|34503|34500.6|1655
1648131600000|2022-03-24 14:20:00|34519.5|34517.1|34508.5|34506.1|34533.5|34531.1|34506|34503.6|1115
1648131900000|2022-03-24 14:25:00|34509|34506.6|34493|34490.6|34513|34510.6|34482.5|34480.1|1389
1648132200000|2022-03-24 14:30:00|34490.5|34488.1|34550.5|34548.1|34556.5|34554.1|34487|34484.6|1757
1648132500000|2022-03-24 14:35:00|34550|34547.6|34524.5|34522.1|34558|34555.6|34516|34513.6|1455
1648132800000|2022-03-24 14:40:00|34525|34522.6|34536|34533.6|34537|34534.6|34504.5|34502.1|1067
1648133100000|2022-03-24 14:45:00|34536.5|34534.1|34544|34541.6|34556|34553.6|34533.5|34531.1|1111
1648133400000|2022-03-24 14:50:00|34543.5|34541.1|34527.5|34525.1|34551|34548.6|34518.5|34516.1|1075
1648133700000|2022-03-24 14:55:00|34528|34525.6|34518|34515.6|34535.5|34533.1|34507|34504.6|872
1648134000000|2022-03-24 15:00:00|34517.5|34515.1|34541.5|34539.1|34611.5|34609.1|34514.5|34512.1|3544
1648134300000|2022-03-24 15:05:00|34542|34539.6|34537.5|34535.1|34575|34572.6|34525|34522.6|1581
1648134600000|2022-03-24 15:10:00|34537.3|34534.9|34557.8|34555.4|34571.3|34568.9|34530.3|34527.9|1045
1648134900000|2022-03-24 15:15:00|34558.3|34555.9|34570.8|34568.4|34570.8|34568.4|34547.8|34545.4|788
1648135200000|2022-03-24 15:20:00|34570.3|34567.9|34562.8|34560.4|34576.3|34573.9|34550.3|34547.9|1147
1648135500000|2022-03-24 15:25:00|34563.3|34560.9|34594.8|34592.4|34602.3|34599.9|34554.8|34552.4|1639
1648135800000|2022-03-24 15:30:00|34595.3|34592.9|34581.8|34579.4|34604.8|34602.4|34579.8|34577.4|1221
1648136100000|2022-03-24 15:35:00|34582.3|34579.9|34592.3|34589.9|34597.8|34595.4|34578.3|34575.9|596
1648136400000|2022-03-24 15:40:00|34592.8|34590.4|34623.8|34621.4|34634.8|34632.4|34590.8|34588.4|1726
1648136700000|2022-03-24 15:45:00|34623.3|34620.9|34624.8|34622.4|34633.3|34630.9|34612.8|34610.4|1470
1648137000000|2022-03-24 15:50:00|34625.3|34622.9|34622.3|34619.9|34628.3|34625.9|34612.8|34610.4|930
1648137300000|2022-03-24 15:55:00|34622.8|34620.4|34619.3|34616.9|34634.8|34632.4|34614.3|34611.9|661
1648137600000|2022-03-24 16:00:00|34618.8|34616.4|34595.8|34593.4|34641.8|34639.4|34594.3|34591.9|1441
1648137900000|2022-03-24 16:05:00|34594.8|34592.4|34581.8|34579.4|34596.3|34593.9|34574.3|34571.9|847
1648138200000|2022-03-24 16:10:00|34582.3|34579.9|34580.8|34578.4|34588.3|34585.9|34575.3|34572.9|513
1648138500000|2022-03-24 16:15:00|34581.3|34578.9|34573.3|34570.9|34587.3|34584.9|34569.3|34566.9|467
1648138800000|2022-03-24 16:20:00|34572.8|34570.4|34559.8|34557.4|34581.3|34578.9|34559.8|34557.4|466
1648139100000|2022-03-24 16:25:00|34560.3|34557.9|34535.3|34532.9|34569.8|34567.4|34521.3|34518.9|1066
1648139400000|2022-03-24 16:30:00|34535.8|34533.4|34518.3|34515.9|34543.8|34541.4|34509.8|34507.4|800
1648139700000|2022-03-24 16:35:00|34518.8|34516.4|34551.8|34549.4|34557.8|34555.4|34511.3|34508.9|808
1648140000000|2022-03-24 16:40:00|34551.3|34548.9|34549.8|34547.4|34556.8|34554.4|34538.8|34536.4|449
1648140300000|2022-03-24 16:45:00|34549.3|34546.9|34536.3|34533.9|34549.3|34546.9|34529.3|34526.9|383
1648140600000|2022-03-24 16:50:00|34535.8|34533.4|34549.8|34547.4|34559.3|34556.9|34533.3|34530.9|436
1648140900000|2022-03-24 16:55:00|34550.3|34547.9|34554.8|34552.4|34561.3|34558.9|34544.8|34542.4|431
1648141200000|2022-03-24 17:00:00|34554.3|34551.9|34547.8|34545.4|34578.3|34575.9|34543.3|34540.9|1006
1648141500000|2022-03-24 17:05:00|34548.3|34545.9|34546.3|34543.9|34568.3|34565.9|34539.3|34536.9|785
1648141800000|2022-03-24 17:10:00|34547.3|34544.9|34564.8|34562.4|34572.3|34569.9|34543.8|34541.4|483
1648142100000|2022-03-24 17:15:00|34564.3|34561.9|34584.8|34582.4|34584.8|34582.4|34560.3|34557.9|436
1648142400000|2022-03-24 17:20:00|34584.3|34581.9|34586.3|34583.9|34592.3|34589.9|34573.8|34571.4|517
1648142700000|2022-03-24 17:25:00|34585.3|34582.9|34594.8|34592.4|34607.3|34604.9|34583.3|34580.9|699
1648143000000|2022-03-24 17:30:00|34594.3|34591.9|34583.8|34581.4|34600.8|34598.4|34574.3|34571.9|574
1648143300000|2022-03-24 17:35:00|34584.3|34581.9|34584.3|34581.9|34597.8|34595.4|34579.3|34576.9|390
1648143600000|2022-03-24 17:40:00|34583.4|34581|34592.4|34590|34602.4|34600|34578.4|34576|504
1648143900000|2022-03-24 17:45:00|34592.9|34590.5|34611.9|34609.5|34619.9|34617.5|34590.4|34588|576
1648144200000|2022-03-24 17:50:00|34611.4|34609|34606.9|34604.5|34620.4|34618|34604.9|34602.5|436
1648144500000|2022-03-24 17:55:00|34606.4|34604|34606.4|34604|34615.9|34613.5|34603.9|34601.5|358
1648144800000|2022-03-24 18:00:00|34606.9|34604.5|34635.9|34633.5|34641.4|34639|34599.9|34597.5|940
1648145100000|2022-03-24 18:05:00|34636.4|34634|34619.9|34617.5|34636.4|34634|34614.4|34612|568
1648145400000|2022-03-24 18:10:00|34619.4|34617|34617.9|34615.5|34625.9|34623.5|34592.4|34590|620
1648145700000|2022-03-24 18:15:00|34618.4|34616|34612.9|34610.5|34628.4|34626|34608.4|34606|326
1648146000000|2022-03-24 18:20:00|34612.4|34610|34605.9|34603.5|34613.4|34611|34591.4|34589|509
1648146300000|2022-03-24 18:25:00|34605.4|34603|34602.9|34600.5|34613.4|34611|34590.4|34588|457
1648146600000|2022-03-24 18:30:00|34602.4|34600|34589.9|34587.5|34613.4|34611|34583.9|34581.5|623
1648146900000|2022-03-24 18:35:00|34590.4|34588|34606.4|34604|34607.9|34605.5|34579.9|34577.5|543
1648147200000|2022-03-24 18:40:00|34606.9|34604.5|34599.9|34597.5|34610.9|34608.5|34596.9|34594.5|437
1648147500000|2022-03-24 18:45:00|34600.4|34598|34580.4|34578|34600.4|34598|34561.9|34559.5|825
1648147800000|2022-03-24 18:50:00|34579.9|34577.5|34605.9|34603.5|34616.9|34614.5|34578.9|34576.5|683
1648148100000|2022-03-24 18:55:00|34605.4|34603|34603.4|34601|34613.4|34611|34595.4|34593|448
1648148400000|2022-03-24 19:00:00|34601.9|34599.5|34586.9|34584.5|34607.9|34605.5|34574.4|34572|589
1648148700000|2022-03-24 19:05:00|34586.4|34584|34626.9|34624.5|34634.9|34632.5|34583.4|34581|787
1648149000000|2022-03-24 19:10:00|34626.4|34624|34632.9|34630.5|34634.4|34632|34622.9|34620.5|470
1648149300000|2022-03-24 19:15:00|34632.4|34630|34647.9|34645.5|34647.9|34645.5|34625.4|34623|636
1648149600000|2022-03-24 19:20:00|34648.4|34646|34678.4|34676|34680.9|34678.5|34647.9|34645.5|1058
1648149900000|2022-03-24 19:25:00|34677.9|34675.5|34688.9|34686.5|34699.4|34697|34677.9|34675.5|1373
1648150200000|2022-03-24 19:30:00|34689.4|34687|34668.9|34666.5|34696.4|34694|34659.4|34657|1117
1648150500000|2022-03-24 19:35:00|34668.4|34666|34653.9|34651.5|34676.9|34674.5|34648.9|34646.5|882
1648150800000|2022-03-24 19:40:00|34652.9|34650.5|34662.4|34660|34664.4|34662|34634.4|34632|925
1648151100000|2022-03-24 19:45:00|34661.9|34659.5|34673.9|34671.5|34678.4|34676|34658.9|34656.5|869
1648151400000|2022-03-24 19:50:00|34673.4|34671|34692.9|34690.5|34714.4|34712|34673.4|34671|2167
1648151700000|2022-03-24 19:55:00|34692.4|34690|34713.4|34711|34717.9|34715.5|34680.4|34678|1950
1648152000000|2022-03-24 20:00:00|34714.6|34709.8|34729.6|34724.8|34737.6|34732.8|34712.6|34707.8|1124
1648152300000|2022-03-24 20:05:00|34730.1|34725.3|34722.6|34717.8|34734.1|34729.3|34720.1|34715.3|277
1648152600000|2022-03-24 20:10:00|34723.1|34718.3|34725.1|34720.3|34730.6|34725.8|34709.6|34704.8|563
1648152900000|2022-03-24 20:15:00|34725.6|34720.8|34731.1|34726.3|34734.1|34729.3|34725.6|34720.8|160
1648153200000|2022-03-24 20:20:00|34733.1|34728.3|34752.1|34747.3|34756.1|34751.3|34732.6|34727.8|360
1648153500000|2022-03-24 20:25:00|34751.1|34746.3|34758.1|34753.3|34758.1|34753.3|34749.1|34744.3|119
1648153800000|2022-03-24 20:30:00|34757.6|34752.8|34755.1|34750.3|34764.1|34759.3|34754.6|34749.8|228
1648154100000|2022-03-24 20:35:00|34754.6|34749.8|34752.1|34747.3|34758.6|34753.8|34751.1|34746.3|164
1648154400000|2022-03-24 20:40:00|34751.6|34746.8|34751.1|34746.3|34756.1|34751.3|34749.6|34744.8|201
1648154700000|2022-03-24 20:45:00|34750.6|34745.8|34752.1|34747.3|34756.1|34751.3|34750.6|34745.8|157
1648155000000|2022-03-24 20:50:00|34751.6|34746.8|34752.6|34747.8|34754.1|34749.3|34749.6|34744.8|113
1648155300000|2022-03-24 20:55:00|34752.1|34747.3|34747.7|34737.9|34753.6|34748.8|34743.1|34736.8|208
1648155600000|2022-03-24 21:00:00|34747.4|34737.6|34743.9|34734.1|34747.4|34737.6|34743.8|34734|0
1648155900000|2022-03-24 21:05:00|34744.5|34734.7|34744.9|34735.1|34745.6|34735.8|34743.9|34734.1|0
1648156200000|2022-03-24 21:10:00|34745|34735.2|34743.8|34734|34745|34735.2|34741.6|34731.8|0
1648156500000|2022-03-24 21:15:00|34743.5|34733.7|34743.4|34733.6|34743.8|34734|34743.1|34733.3|0
1648156800000|2022-03-24 21:20:00|34744.3|34734.5|34743.8|34734|34745.5|34735.7|34742.7|34732.9|0
1648157100000|2022-03-24 21:25:00|34744.1|34734.3|34744.2|34734.4|34745.7|34735.9|34743.9|34734.1|0
1648157400000|2022-03-24 21:30:00|34744.1|34734.3|34741.8|34732|34744.3|34734.5|34741.8|34732|0
1648157700000|2022-03-24 21:35:00|34741.7|34731.9|34740.4|34730.6|34742.1|34732.3|34740.4|34730.6|0
1648158000000|2022-03-24 21:40:00|34737.7|34727.9|34737.8|34728|34738|34728.2|34737.7|34727.9|0
1648158300000|2022-03-24 21:45:00|34737.7|34727.9|34737.4|34727.6|34737.7|34727.9|34736.8|34727|0
1648158600000|2022-03-24 21:50:00|34737.6|34727.8|34743.1|34733.3|34744.9|34735.1|34737.5|34727.7|0
1648158900000|2022-03-24 21:55:00|34741.1|34731.3|34740.7|34730.9|34743.2|34733.4|34739.9|34730.1|0
1648159200000|2022-03-24 22:00:00|34743.3|34733.5|34751.1|34746.3|34765.6|34760.8|34736.6|34731.8|355
1648159500000|2022-03-24 22:05:00|34752.1|34747.3|34737.1|34732.3|34752.6|34747.8|34733.6|34728.8|74
1648159800000|2022-03-24 22:10:00|34736.6|34731.8|34734.1|34729.3|34739.6|34734.8|34731.1|34726.3|76
1648160100000|2022-03-24 22:15:00|34734.6|34729.8|34730.6|34725.8|34737.1|34732.3|34726.6|34721.8|81
1648160400000|2022-03-24 22:20:00|34731.1|34726.3|34731.1|34726.3|34735.6|34730.8|34729.6|34724.8|47
1648160700000|2022-03-24 22:25:00|34731.6|34726.8|34731.1|34726.3|34744.6|34739.8|34731.1|34726.3|76
1648161000000|2022-03-24 22:30:00|34730.6|34725.8|34727.1|34722.3|34734.6|34729.8|34726.6|34721.8|103
1648161300000|2022-03-24 22:35:00|34727.6|34722.8|34726.1|34721.3|34733.1|34728.3|34724.6|34719.8|64
1648161600000|2022-03-24 22:40:00|34727.1|34722.3|34727.6|34722.8|34729.1|34724.3|34725.1|34720.3|48
1648161900000|2022-03-24 22:45:00|34727.1|34722.3|34732.6|34727.8|34733.6|34728.8|34725.6|34720.8|20
1648162200000|2022-03-24 22:50:00|34732.1|34727.3|34731.1|34726.3|34734.6|34729.8|34729.6|34724.8|30
1648162500000|2022-03-24 22:55:00|34730.6|34725.8|34721.6|34716.8|34730.6|34725.8|34720.1|34715.3|65
1648162800000|2022-03-24 23:00:00|34720.1|34715.3|34718.6|34713.8|34724.6|34719.8|34718.6|34713.8|158
1648163100000|2022-03-24 23:05:00|34718.1|34713.3|34719.6|34714.8|34723.1|34718.3|34718.1|34713.3|31
1648163400000|2022-03-24 23:10:00|34720.1|34715.3|34712.1|34707.3|34720.1|34715.3|34707.6|34702.8|125
1648163700000|2022-03-24 23:15:00|34713.1|34708.3|34721.1|34716.3|34724.6|34719.8|34712.6|34707.8|104
1648164000000|2022-03-24 23:20:00|34721.6|34716.8|34732.6|34727.8|34732.6|34727.8|34717.6|34712.8|68
1648164300000|2022-03-24 23:25:00|34732.1|34727.3|34725.6|34720.8|34738.6|34733.8|34725.1|34720.3|97
1648164600000|2022-03-24 23:30:00|34726.1|34721.3|34723.6|34718.8|34729.6|34724.8|34720.6|34715.8|104
1648164900000|2022-03-24 23:35:00|34722.6|34717.8|34714.6|34709.8|34728.1|34723.3|34710.6|34705.8|86
1648165200000|2022-03-24 23:40:00|34714.1|34709.3|34718.6|34713.8|34719.6|34714.8|34709.1|34704.3|72
1648165500000|2022-03-24 23:45:00|34718.1|34713.3|34715.1|34710.3|34724.6|34719.8|34714.1|34709.3|133
1648165800000|2022-03-24 23:50:00|34714.6|34709.8|34714.6|34709.8|34720.1|34715.3|34711.6|34706.8|90
1648166100000|2022-03-24 23:55:00|34714.1|34709.3|34710.1|34705.3|34718.1|34713.3|34709.1|34704.3|108
1648166400000|2022-03-25 00:00:00|34712.1|34707.3|34694.1|34689.3|34715.1|34710.3|34692.6|34687.8|241
1648166700000|2022-03-25 00:05:00|34694.6|34689.8|34688.6|34683.8|34696.6|34691.8|34686.6|34681.8|119
1648167000000|2022-03-25 00:10:00|34688.1|34683.3|34679.6|34674.8|34691.1|34686.3|34676.1|34671.3|141
1648167300000|2022-03-25 00:15:00|34680.1|34675.3|34679.1|34674.3|34682.6|34677.8|34664.6|34659.8|170
1648167600000|2022-03-25 00:20:00|34679.6|34674.8|34676.6|34671.8|34685.6|34680.8|34674.6|34669.8|66
1648167900000|2022-03-25 00:25:00|34677.1|34672.3|34683.6|34678.8|34684.6|34679.8|34675.1|34670.3|71
1648168200000|2022-03-25 00:30:00|34684.1|34679.3|34689.1|34684.3|34693.6|34688.8|34682.6|34677.8|84
1648168500000|2022-03-25 00:35:00|34689.6|34684.8|34691.1|34686.3|34695.6|34690.8|34684.6|34679.8|56
1648168800000|2022-03-25 00:40:00|34691.6|34686.8|34689.6|34684.8|34695.1|34690.3|34686.6|34681.8|56
1648169100000|2022-03-25 00:45:00|34690.6|34685.8|34691.6|34686.8|34695.6|34690.8|34688.6|34683.8|33
1648169400000|2022-03-25 00:50:00|34691.1|34686.3|34686.1|34681.3|34693.1|34688.3|34680.6|34675.8|56
1648169700000|2022-03-25 00:55:00|34685.6|34680.8|34685.1|34680.3|34692.6|34687.8|34683.6|34678.8|64
1648170000000|2022-03-25 01:00:00|34684.6|34679.8|34688.1|34683.3|34692.6|34687.8|34678.6|34673.8|89
1648170300000|2022-03-25 01:05:00|34688.6|34683.8|34697.6|34692.8|34698.6|34693.8|34686.1|34681.3|48
1648170600000|2022-03-25 01:10:00|34696.6|34691.8|34702.1|34697.3|34703.1|34698.3|34694.6|34689.8|147
1648170900000|2022-03-25 01:15:00|34702.6|34697.8|34698.1|34693.3|34703.6|34698.8|34695.1|34690.3|80
1648171200000|2022-03-25 01:20:00|34699.1|34694.3|34691.1|34686.3|34699.1|34694.3|34682.1|34677.3|133
1648171500000|2022-03-25 01:25:00|34690.6|34685.8|34702.1|34697.3|34703.1|34698.3|34687.6|34682.8|121
1648171800000|2022-03-25 01:30:00|34702.6|34697.8|34695.6|34690.8|34703.1|34698.3|34689.1|34684.3|115
1648172100000|2022-03-25 01:35:00|34696.1|34691.3|34697.6|34692.8|34701.1|34696.3|34690.6|34685.8|65
1648172400000|2022-03-25 01:40:00|34696.6|34691.8|34705.6|34700.8|34707.1|34702.3|34694.1|34689.3|45
1648172700000|2022-03-25 01:45:00|34705.1|34700.3|34708.6|34703.8|34709.1|34704.3|34705.1|34700.3|54
1648173000000|2022-03-25 01:50:00|34708.1|34703.3|34796.6|34791.8|34800.6|34795.8|34708.1|34703.3|936
1648173300000|2022-03-25 01:55:00|34796.1|34791.3|34783.1|34778.3|34804.1|34799.3|34777.1|34772.3|474
1648173600000|2022-03-25 02:00:00|34783.6|34778.8|34770.6|34765.8|34784.1|34779.3|34770.6|34765.8|110
1648173900000|2022-03-25 02:05:00|34771.1|34766.3|34779.1|34774.3|34780.6|34775.8|34769.6|34764.8|83
1648174200000|2022-03-25 02:10:00|34778.6|34773.8|34764.6|34759.8|34778.6|34773.8|34761.1|34756.3|69
1648174500000|2022-03-25 02:15:00|34764.1|34759.3|34770.6|34765.8|34775.6|34770.8|34763.1|34758.3|61
1648174800000|2022-03-25 02:20:00|34771.1|34766.3|34757.6|34752.8|34771.1|34766.3|34756.6|34751.8|99
1648175100000|2022-03-25 02:25:00|34757.1|34752.3|34748.6|34743.8|34759.1|34754.3|34746.1|34741.3|115
1648175400000|2022-03-25 02:30:00|34750.6|34745.8|34744.1|34739.3|34750.6|34745.8|34735.1|34730.3|106
1648175700000|2022-03-25 02:35:00|34745.1|34740.3|34760.1|34755.3|34766.6|34761.8|34740.6|34735.8|137
1648176000000|2022-03-25 02:40:00|34760.6|34755.8|34751.1|34746.3|34763.1|34758.3|34746.6|34741.8|58
1648176300000|2022-03-25 02:45:00|34751.6|34746.8|34750.1|34745.3|34756.1|34751.3|34746.6|34741.8|35
1648176600000|2022-03-25 02:50:00|34749.6|34744.8|34750.6|34745.8|34756.6|34751.8|34746.1|34741.3|79
1648176900000|2022-03-25 02:55:00|34750.1|34745.3|34758.1|34753.3|34759.6|34754.8|34746.6|34741.8|81
1648177200000|2022-03-25 03:00:00|34757.6|34752.8|34761.6|34756.8|34762.6|34757.8|34753.6|34748.8|74
1648177500000|2022-03-25 03:05:00|34761.1|34756.3|34757.6|34752.8|34770.6|34765.8|34757.1|34752.3|72
1648177800000|2022-03-25 03:10:00|34757.1|34752.3|34747.6|34742.8|34757.1|34752.3|34741.6|34736.8|105
1648178100000|2022-03-25 03:15:00|34746.6|34741.8|34740.6|34735.8|34749.6|34744.8|34740.1|34735.3|37
1648178400000|2022-03-25 03:20:00|34739.6|34734.8|34735.6|34730.8|34740.6|34735.8|34728.1|34723.3|98
1648178700000|2022-03-25 03:25:00|34735.1|34730.3|34731.6|34726.8|34742.6|34737.8|34730.1|34725.3|81
1648179000000|2022-03-25 03:30:00|34732.6|34727.8|34740.6|34735.8|34743.6|34738.8|34732.1|34727.3|53
1648179300000|2022-03-25 03:35:00|34739.6|34734.8|34732.6|34727.8|34743.6|34738.8|34731.1|34726.3|52
1648179600000|2022-03-25 03:40:00|34733.1|34728.3|34719.6|34714.8|34733.1|34728.3|34717.1|34712.3|106
1648179900000|2022-03-25 03:45:00|34719.1|34714.3|34718.1|34713.3|34725.1|34720.3|34714.1|34709.3|90
1648180200000|2022-03-25 03:50:00|34718.6|34713.8|34724.6|34719.8|34725.6|34720.8|34718.1|34713.3|58
1648180500000|2022-03-25 03:55:00|34724.1|34719.3|34733.1|34728.3|34733.1|34728.3|34722.1|34717.3|34
1648180800000|2022-03-25 04:00:00|34732.1|34727.3|34736.6|34731.8|34736.6|34731.8|34727.1|34722.3|38
1648181100000|2022-03-25 04:05:00|34735.6|34730.8|34735.6|34730.8|34737.1|34732.3|34731.6|34726.8|43
1648181400000|2022-03-25 04:10:00|34735.1|34730.3|34744.6|34739.8|34750.1|34745.3|34734.6|34729.8|106
1648181700000|2022-03-25 04:15:00|34744.1|34739.3|34745.6|34740.8|34748.6|34743.8|34740.1|34735.3|68
1648182000000|2022-03-25 04:20:00|34745.1|34740.3|34746.6|34741.8|34748.1|34743.3|34743.6|34738.8|28
1648182300000|2022-03-25 04:25:00|34746.1|34741.3|34754.1|34749.3|34754.6|34749.8|34746.1|34741.3|45
1648182600000|2022-03-25 04:30:00|34753.6|34748.8|34753.1|34748.3|34761.6|34756.8|34749.1|34744.3|99
1648182900000|2022-03-25 04:35:00|34752.6|34747.8|34754.6|34749.8|34758.1|34753.3|34751.6|34746.8|45
1648183200000|2022-03-25 04:40:00|34754.1|34749.3|34761.6|34756.8|34766.1|34761.3|34754.1|34749.3|41
1648183500000|2022-03-25 04:45:00|34761.1|34756.3|34766.6|34761.8|34769.1|34764.3|34758.6|34753.8|34
1648183800000|2022-03-25 04:50:00|34766.1|34761.3|34766.1|34761.3|34772.1|34767.3|34762.1|34757.3|64
1648184100000|2022-03-25 04:55:00|34766.6|34761.8|34798.1|34793.3|34816.1|34811.3|34764.1|34759.3|665
1648184400000|2022-03-25 05:00:00|34799.1|34794.3|34785.6|34780.8|34799.1|34794.3|34783.1|34778.3|199
1648184700000|2022-03-25 05:05:00|34785.1|34780.3|34775.6|34770.8|34789.1|34784.3|34774.6|34769.8|129
1648185000000|2022-03-25 05:10:00|34776.1|34771.3|34778.6|34773.8|34781.6|34776.8|34770.6|34765.8|97
1648185300000|2022-03-25 05:15:00|34778.1|34773.3|34766.1|34761.3|34779.6|34774.8|34763.6|34758.8|137
1648185600000|2022-03-25 05:20:00|34767.1|34762.3|34770.1|34765.3|34777.1|34772.3|34765.6|34760.8|56
1648185900000|2022-03-25 05:25:00|34770.6|34765.8|34765.6|34760.8|34784.6|34779.8|34759.1|34754.3|214
1648186200000|2022-03-25 05:30:00|34765.1|34760.3|34754.6|34749.8|34765.6|34760.8|34747.1|34742.3|171
1648186500000|2022-03-25 05:35:00|34754.1|34749.3|34754.6|34749.8|34755.1|34750.3|34746.6|34741.8|34
1648186800000|2022-03-25 05:40:00|34754.1|34749.3|34746.1|34741.3|34755.6|34750.8|34740.6|34735.8|47
1648187100000|2022-03-25 05:45:00|34746.6|34741.8|34759.6|34754.8|34762.6|34757.8|34745.1|34740.3|75
1648187400000|2022-03-25 05:50:00|34760.1|34755.3|34756.6|34751.8|34760.6|34755.8|34745.6|34740.8|76
1648187700000|2022-03-25 05:55:00|34756.1|34751.3|34756.6|34751.8|34767.6|34762.8|34751.6|34746.8|85
1648188000000|2022-03-25 06:00:00|34756|34752.4|34759|34755.4|34768|34764.4|34753.5|34749.9|79
1648188300000|2022-03-25 06:05:00|34758.5|34754.9|34755|34751.4|34766|34762.4|34752.5|34748.9|45
1648188600000|2022-03-25 06:10:00|34754.5|34750.9|34767|34763.4|34773|34769.4|34754.5|34750.9|37
1648188900000|2022-03-25 06:15:00|34767.5|34763.9|34769|34765.4|34773.5|34769.9|34767.5|34763.9|36
1648189200000|2022-03-25 06:20:00|34770.5|34766.9|34774|34770.4|34775.5|34771.9|34767.5|34763.9|35
1648189500000|2022-03-25 06:25:00|34773.5|34769.9|34766.5|34762.9|34774.5|34770.9|34762.5|34758.9|39
1648189800000|2022-03-25 06:30:00|34767|34763.4|34767|34763.4|34770|34766.4|34762.5|34758.9|48
1648190100000|2022-03-25 06:35:00|34767.5|34763.9|34757|34753.4|34768.5|34764.9|34756|34752.4|67
1648190400000|2022-03-25 06:40:00|34759.5|34755.9|34756|34752.4|34762.5|34758.9|34751|34747.4|62
1648190700000|2022-03-25 06:45:00|34752|34748.4|34758|34754.4|34759|34755.4|34750|34746.4|37
1648191000000|2022-03-25 06:50:00|34758.5|34754.9|34767|34763.4|34768.5|34764.9|34756.5|34752.9|62
1648191300000|2022-03-25 06:55:00|34766.5|34762.9|34780|34776.4|34781.5|34777.9|34759|34755.4|184
1648191600000|2022-03-25 07:00:00|34780.5|34776.9|34764|34760.4|34781|34777.4|34757|34753.4|167
1648191900000|2022-03-25 07:05:00|34763.5|34759.9|34743|34739.4|34764.5|34760.9|34742|34738.4|146
1648192200000|2022-03-25 07:10:00|34742.5|34738.9|34761|34757.4|34761|34757.4|34742|34738.4|79
1648192500000|2022-03-25 07:15:00|34761.5|34757.9|34741|34737.4|34764|34760.4|34736|34732.4|92
1648192800000|2022-03-25 07:20:00|34741.5|34737.9|34735.5|34731.9|34743|34739.4|34723|34719.4|148
1648193100000|2022-03-25 07:25:00|34733.5|34729.9|34727|34723.4|34737.5|34733.9|34724|34720.4|95
1648193400000|2022-03-25 07:30:00|34727.5|34723.9|34738|34734.4|34739.5|34735.9|34726|34722.4|131
1648193700000|2022-03-25 07:35:00|34738.5|34734.9|34736|34732.4|34744|34740.4|34726.5|34722.9|78
1648194000000|2022-03-25 07:40:00|34736.5|34732.9|34730.5|34726.9|34740.5|34736.9|34729|34725.4|52
1648194300000|2022-03-25 07:45:00|34730|34726.4|34732|34728.4|34740|34736.4|34728|34724.4|63
1648194600000|2022-03-25 07:50:00|34732.5|34728.9|34743|34739.4|34746|34742.4|34730.5|34726.9|77
1648194900000|2022-03-25 07:55:00|34743.5|34739.9|34757|34753.4|34758|34754.4|34739|34735.4|168
1648195200000|2022-03-25 08:00:00|34758.5|34754.9|34746.5|34742.9|34773|34769.4|34743.5|34739.9|591
1648195500000|2022-03-25 08:05:00|34745.5|34741.9|34703.5|34699.9|34745.5|34741.9|34695|34691.4|457
1648195800000|2022-03-25 08:10:00|34704|34700.4|34674.5|34670.9|34704|34700.4|34666.5|34662.9|696
1648196100000|2022-03-25 08:15:00|34674|34670.4|34662.5|34658.9|34680|34676.4|34661.5|34657.9|399
1648196400000|2022-03-25 08:20:00|34663|34659.4|34675.5|34671.9|34683|34679.4|34658.5|34654.9|232
1648196700000|2022-03-25 08:25:00|34676|34672.4|34680.5|34676.9|34685.5|34681.9|34673|34669.4|88
1648197000000|2022-03-25 08:30:00|34680|34676.4|34681|34677.4|34687.5|34683.9|34671|34667.4|155
1648197300000|2022-03-25 08:35:00|34681.5|34677.9|34685.5|34681.9|34690|34686.4|34677.5|34673.9|95
1648197600000|2022-03-25 08:40:00|34686|34682.4|34696.5|34692.9|34699|34695.4|34676|34672.4|121
1648197900000|2022-03-25 08:45:00|34696|34692.4|34690|34686.4|34699|34695.4|34687.5|34683.9|121
1648198200000|2022-03-25 08:50:00|34690.5|34686.9|34701.5|34697.9|34705.5|34701.9|34690.5|34686.9|188
1648198500000|2022-03-25 08:55:00|34702|34698.4|34705.5|34701.9|34711.5|34707.9|34696.5|34692.9|160
1648198800000|2022-03-25 09:00:00|34706|34702.4|34693|34689.4|34747.5|34743.9|34667|34663.4|946
1648199100000|2022-03-25 09:05:00|34693.5|34689.9|34671.5|34667.9|34693.5|34689.9|34668.5|34664.9|280
1648199400000|2022-03-25 09:10:00|34672|34668.4|34682|34678.4|34683|34679.4|34666|34662.4|270
1648199700000|2022-03-25 09:15:00|34681|34677.4|34702|34698.4|34702.5|34698.9|34680|34676.4|243
1648200000000|2022-03-25 09:20:00|34701.5|34697.9|34702|34698.4|34707|34703.4|34695|34691.4|222
1648200300000|2022-03-25 09:25:00|34701.5|34697.9|34694.5|34690.9|34704|34700.4|34688.5|34684.9|301
1648200600000|2022-03-25 09:30:00|34695|34691.4|34676|34672.4|34699.5|34695.9|34674|34670.4|347
1648200900000|2022-03-25 09:35:00|34676.5|34672.9|34700|34696.4|34700.5|34696.9|34673|34669.4|184
1648201200000|2022-03-25 09:40:00|34700.5|34696.9|34705.5|34701.9|34707.5|34703.9|34695.5|34691.9|102
1648201500000|2022-03-25 09:45:00|34705|34701.4|34720|34716.4|34727|34723.4|34703|34699.4|196
1648201800000|2022-03-25 09:50:00|34719.5|34715.9|34733.5|34729.9|34737|34733.4|34717|34713.4|227
1648202100000|2022-03-25 09:55:00|34735|34731.4|34737|34733.4|34741|34737.4|34730|34726.4|224
1648202400000|2022-03-25 10:00:00|34737.5|34733.9|34722|34718.4|34742|34738.4|34720.5|34716.9|280
1648202700000|2022-03-25 10:05:00|34721.5|34717.9|34729|34725.4|34736.5|34732.9|34721.5|34717.9|248
1648203000000|2022-03-25 10:10:00|34728.5|34724.9|34723.5|34719.9|34736.5|34732.9|34722.5|34718.9|246
1648203300000|2022-03-25 10:15:00|34724|34720.4|34731.5|34727.9|34736|34732.4|34723.5|34719.9|194
1648203600000|2022-03-25 10:20:00|34732|34728.4|34730.5|34726.9|34741.5|34737.9|34725.5|34721.9|239
1648203900000|2022-03-25 10:25:00|34730|34726.4|34743|34739.4|34745|34741.4|34727.5|34723.9|162
1648204200000|2022-03-25 10:30:00|34743.5|34739.9|34736.5|34732.9|34745|34741.4|34735|34731.4|182
1648204500000|2022-03-25 10:35:00|34736|34732.4|34736|34732.4|34739|34735.4|34729.5|34725.9|104
1648204800000|2022-03-25 10:40:00|34737.5|34733.9|34737.5|34733.9|34742|34738.4|34732.5|34728.9|108
1648205100000|2022-03-25 10:45:00|34738|34734.4|34731.5|34727.9|34744|34740.4|34729.5|34725.9|111
1648205400000|2022-03-25 10:50:00|34731|34727.4|34748|34744.4|34751|34747.4|34731|34727.4|211
1648205700000|2022-03-25 10:55:00|34748.5|34744.9|34777.5|34773.9|34778|34774.4|34744.5|34740.9|464
1648206000000|2022-03-25 11:00:00|34779|34775.4|34761|34757.4|34779|34775.4|34757.5|34753.9|365
1648206300000|2022-03-25 11:05:00|34761.5|34757.9|34760|34756.4|34766|34762.4|34755.5|34751.9|145
1648206600000|2022-03-25 11:10:00|34760.5|34756.9|34738|34734.4|34766.5|34762.9|34737.5|34733.9|252
1648206900000|2022-03-25 11:15:00|34737.5|34733.9|34743|34739.4|34752|34748.4|34730|34726.4|255
1648207200000|2022-03-25 11:20:00|34742|34738.4|34772|34768.4|34781|34777.4|34741|34737.4|249
1648207500000|2022-03-25 11:25:00|34771.5|34767.9|34817|34813.4|34829|34825.4|34767|34763.4|900
1648207800000|2022-03-25 11:30:00|34816.5|34812.9|34797.5|34793.9|34819|34815.4|34796|34792.4|387
1648208100000|2022-03-25 11:35:00|34797|34793.4|34791|34787.4|34800.5|34796.9|34790|34786.4|209
1648208400000|2022-03-25 11:40:00|34791.5|34787.9|34799.5|34795.9|34799.5|34795.9|34787.5|34783.9|171
1648208700000|2022-03-25 11:45:00|34799|34795.4|34804|34800.4|34808.5|34804.9|34796|34792.4|174
1648209000000|2022-03-25 11:50:00|34804.5|34800.9|34814|34810.4|34814|34810.4|34802.5|34798.9|119
1648209300000|2022-03-25 11:55:00|34813.5|34809.9|34813|34809.4|34824|34820.4|34805|34801.4|370
1648209600000|2022-03-25 12:00:00|34812.5|34808.9|34804|34800.4|34813|34809.4|34801.5|34797.9|315
1648209900000|2022-03-25 12:05:00|34803.5|34799.9|34806.5|34802.9|34813.5|34809.9|34802|34798.4|203
1648210200000|2022-03-25 12:10:00|34807|34803.4|34806|34802.4|34808.5|34804.9|34795.5|34791.9|207
1648210500000|2022-03-25 12:15:00|34805.5|34801.9|34815.5|34811.9|34815.5|34811.9|34800|34796.4|210
1648210800000|2022-03-25 12:20:00|34814.5|34810.9|34810|34806.4|34817|34813.4|34806|34802.4|167
1648211100000|2022-03-25 12:25:00|34810.5|34806.9|34804|34800.4|34811|34807.4|34802.5|34798.9|137
1648211400000|2022-03-25 12:30:00|34804.5|34800.9|34801.5|34797.9|34808|34804.4|34793|34789.4|241
1648211700000|2022-03-25 12:35:00|34800.5|34796.9|34791.5|34787.9|34802.5|34798.9|34791|34787.4|206
1648212000000|2022-03-25 12:40:00|34792|34788.4|34806.5|34802.9|34807|34803.4|34783|34779.4|264
1648212300000|2022-03-25 12:45:00|34807|34803.4|34802|34798.4|34808|34804.4|34799|34795.4|124
1648212600000|2022-03-25 12:50:00|34801|34797.4|34800|34796.4|34805|34801.4|34798.5|34794.9|95
1648212900000|2022-03-25 12:55:00|34800.5|34796.9|34802.5|34798.9|34806.5|34802.9|34797.5|34793.9|160
1648213200000|2022-03-25 13:00:00|34802|34798.4|34787.5|34783.9|34802|34798.4|34783.5|34779.9|343
1648213500000|2022-03-25 13:05:00|34788.5|34784.9|34791|34787.4|34798.5|34794.9|34784|34780.4|233
1648213800000|2022-03-25 13:10:00|34791.5|34787.9|34799.5|34795.9|34804|34800.4|34789|34785.4|450
1648214100000|2022-03-25 13:15:00|34800.5|34796.9|34799.5|34795.9|34804.5|34800.9|34793|34789.4|308
1648214400000|2022-03-25 13:20:00|34801|34797.4|34785.5|34781.9|34801|34797.4|34783.5|34779.9|218
1648214700000|2022-03-25 13:25:00|34785|34781.4|34765.5|34761.9|34787.5|34783.9|34752|34748.4|997
1648215000000|2022-03-25 13:30:00|34764.9|34762.5|34794.4|34792|34799.9|34797.5|34757.4|34755|4199
1648215300000|2022-03-25 13:35:00|34793.9|34791.5|34779.9|34777.5|34823.9|34821.5|34771.4|34769|2552
1648215600000|2022-03-25 13:40:00|34782.9|34780.5|34769.9|34767.5|34788.9|34786.5|34749.4|34747|2042
1648215900000|2022-03-25 13:45:00|34770.4|34768|34807.9|34805.5|34817.4|34815|34750.9|34748.5|1960
1648216200000|2022-03-25 13:50:00|34806.9|34804.5|34812.9|34810.5|34816.4|34814|34793.9|34791.5|1254
1648216500000|2022-03-25 13:55:00|34813.4|34811|34793.9|34791.5|34819.4|34817|34781.9|34779.5|1496
1648216800000|2022-03-25 14:00:00|34794.9|34792.5|34805.9|34803.5|34812.9|34810.5|34786.9|34784.5|1554
1648217100000|2022-03-25 14:05:00|34806.4|34804|34823.9|34821.5|34824.9|34822.5|34789.9|34787.5|1316
1648217400000|2022-03-25 14:10:00|34824.4|34822|34845.9|34843.5|34851.9|34849.5|34819.4|34817|1701
1648217700000|2022-03-25 14:15:00|34846.4|34844|34896.9|34894.5|34904.4|34902|34843.4|34841|1867
1648218000000|2022-03-25 14:20:00|34897.4|34895|34926.9|34924.5|34947.4|34945|34889.9|34887.5|2410
1648218300000|2022-03-25 14:25:00|34927.4|34925|34905.9|34903.5|34932.4|34930|34904.4|34902|1442
1648218600000|2022-03-25 14:30:00|34906.4|34904|34931.4|34929|34932.4|34930|34905.4|34903|1032
1648218900000|2022-03-25 14:35:00|34931.9|34929.5|34923.4|34921|34945.4|34943|34922.4|34920|1257
1648219200000|2022-03-25 14:40:00|34922.9|34920.5|34936.9|34934.5|34946.9|34944.5|34914.9|34912.5|1091
1648219500000|2022-03-25 14:45:00|34936.4|34934|34918.9|34916.5|34938.4|34936|34912.9|34910.5|1029
1648219800000|2022-03-25 14:50:00|34918.4|34916|34908.9|34906.5|34928.4|34926|34900.9|34898.5|1147
1648220100000|2022-03-25 14:55:00|34908.4|34906|34905.4|34903|34928.4|34926|34903.4|34901|952
1648220400000|2022-03-25 15:00:00|34910.9|34908.5|34884.9|34882.5|34916.4|34914|34866.9|34864.5|1609
1648220700000|2022-03-25 15:05:00|34885.4|34883|34814.9|34812.5|34889.4|34887|34810.9|34808.5|1923
1648221000000|2022-03-25 15:10:00|34814.2|34811.8|34750.2|34747.8|34817.7|34815.3|34736.7|34734.3|2877
1648221300000|2022-03-25 15:15:00|34750.7|34748.3|34741.2|34738.8|34769.2|34766.8|34734.7|34732.3|1631
1648221600000|2022-03-25 15:20:00|34741.7|34739.3|34706.7|34704.3|34747.2|34744.8|34706.2|34703.8|1742
1648221900000|2022-03-25 15:25:00|34706.2|34703.8|34668.7|34666.3|34713.7|34711.3|34629.7|34627.3|2992
1648222200000|2022-03-25 15:30:00|34669.2|34666.8|34682.2|34679.8|34692.7|34690.3|34641.7|34639.3|2005
1648222500000|2022-03-25 15:35:00|34682.7|34680.3|34682.2|34679.8|34699.2|34696.8|34669.2|34666.8|1279
1648222800000|2022-03-25 15:40:00|34681.2|34678.8|34723.2|34720.8|34730.2|34727.8|34677.7|34675.3|1544
1648223100000|2022-03-25 15:45:00|34723.7|34721.3|34685.7|34683.3|34726.7|34724.3|34682.2|34679.8|1023
1648223400000|2022-03-25 15:50:00|34685.2|34682.8|34689.2|34686.8|34724.7|34722.3|34681.2|34678.8|1041
1648223700000|2022-03-25 15:55:00|34688.7|34686.3|34684.7|34682.3|34696.7|34694.3|34645.7|34643.3|1234
1648224000000|2022-03-25 16:00:00|34685.2|34682.8|34703.2|34700.8|34707.7|34705.3|34672.7|34670.3|989
1648224300000|2022-03-25 16:05:00|34703.7|34701.3|34725.7|34723.3|34738.7|34736.3|34703.2|34700.8|1199
1648224600000|2022-03-25 16:10:00|34725.2|34722.8|34729.7|34727.3|34739.2|34736.8|34717.7|34715.3|991
1648224900000|2022-03-25 16:15:00|34730.2|34727.8|34734.2|34731.8|34738.7|34736.3|34704.2|34701.8|839
1648225200000|2022-03-25 16:20:00|34734.7|34732.3|34727.7|34725.3|34745.7|34743.3|34716.2|34713.8|586
1648225500000|2022-03-25 16:25:00|34728.2|34725.8|34736.7|34734.3|34743.2|34740.8|34706.7|34704.3|767
1648225800000|2022-03-25 16:30:00|34736.2|34733.8|34733.2|34730.8|34739.2|34736.8|34709.7|34707.3|762
1648226100000|2022-03-25 16:35:00|34733.7|34731.3|34675.7|34673.3|34734.2|34731.8|34663.7|34661.3|1099
1648226400000|2022-03-25 16:40:00|34677.2|34674.8|34695.2|34692.8|34698.2|34695.8|34673.2|34670.8|633
1648226700000|2022-03-25 16:45:00|34695.7|34693.3|34713.7|34711.3|34728.7|34726.3|34693.2|34690.8|790
1648227000000|2022-03-25 16:50:00|34714.2|34711.8|34702.2|34699.8|34737.2|34734.8|34685.2|34682.8|743
1648227300000|2022-03-25 16:55:00|34702.7|34700.3|34715.7|34713.3|34721.2|34718.8|34679.2|34676.8|625
1648227600000|2022-03-25 17:00:00|34716.2|34713.8|34714.2|34711.8|34720.2|34717.8|34687.7|34685.3|490
1648227900000|2022-03-25 17:05:00|34714.7|34712.3|34712.2|34709.8|34728.7|34726.3|34696.2|34693.8|525
1648228200000|2022-03-25 17:10:00|34711.7|34709.3|34693.2|34690.8|34711.7|34709.3|34684.2|34681.8|568
1648228500000|2022-03-25 17:15:00|34693.7|34691.3|34743.2|34740.8|34756.7|34754.3|34693.2|34690.8|953
1648228800000|2022-03-25 17:20:00|34743.7|34741.3|34684.2|34681.8|34754.7|34752.3|34681.2|34678.8|1450
1648229100000|2022-03-25 17:25:00|34683.2|34680.8|34698.2|34695.8|34698.7|34696.3|34675.7|34673.3|550
1648229400000|2022-03-25 17:30:00|34698.7|34696.3|34728.2|34725.8|34728.2|34725.8|34698.2|34695.8|476
1648229700000|2022-03-25 17:35:00|34728.7|34726.3|34732.2|34729.8|34735.2|34732.8|34717.7|34715.3|414
1648230000000|2022-03-25 17:40:00|34731|34728.6|34739.5|34737.1|34743.5|34741.1|34703.5|34701.1|556
1648230300000|2022-03-25 17:45:00|34740|34737.6|34740|34737.6|34747.5|34745.1|34726.5|34724.1|495
1648230600000|2022-03-25 17:50:00|34741|34738.6|34748.5|34746.1|34753.5|34751.1|34736.5|34734.1|725
1648230900000|2022-03-25 17:55:00|34748|34745.6|34780|34777.6|34789.5|34787.1|34748|34745.6|1031
1648231200000|2022-03-25 18:00:00|34780.5|34778.1|34793|34790.6|34803|34800.6|34765|34762.6|1177
1648231500000|2022-03-25 18:05:00|34792.5|34790.1|34802|34799.6|34809.5|34807.1|34791|34788.6|760
1648231800000|2022-03-25 18:10:00|34802.5|34800.1|34792.5|34790.1|34809.5|34807.1|34781.5|34779.1|499
1648232100000|2022-03-25 18:15:00|34794|34791.6|34779.5|34777.1|34802.5|34800.1|34778|34775.6|469
1648232400000|2022-03-25 18:20:00|34780|34777.6|34788|34785.6|34794.5|34792.1|34779.5|34777.1|384
1648232700000|2022-03-25 18:25:00|34788.5|34786.1|34793|34790.6|34800|34797.6|34780.5|34778.1|404
1648233000000|2022-03-25 18:30:00|34793.5|34791.1|34797|34794.6|34812|34809.6|34786.5|34784.1|761
1648233300000|2022-03-25 18:35:00|34797.5|34795.1|34788.5|34786.1|34807|34804.6|34784|34781.6|517
1648233600000|2022-03-25 18:40:00|34789|34786.6|34800|34797.6|34800|34797.6|34779.5|34777.1|451
1648233900000|2022-03-25 18:45:00|34800.5|34798.1|34793|34790.6|34808.5|34806.1|34784.5|34782.1|412
1648234200000|2022-03-25 18:50:00|34793.5|34791.1|34808|34805.6|34814.5|34812.1|34792.5|34790.1|536
1648234500000|2022-03-25 18:55:00|34807.5|34805.1|34799|34796.6|34819|34816.6|34793.5|34791.1|689
1648234800000|2022-03-25 19:00:00|34799.5|34797.1|34766.5|34764.1|34803|34800.6|34755.5|34753.1|1004
1648235100000|2022-03-25 19:05:00|34767|34764.6|34746|34743.6|34775.5|34773.1|34735.5|34733.1|983
1648235400000|2022-03-25 19:10:00|34746.5|34744.1|34769|34766.6|34774|34771.6|34746|34743.6|572
1648235700000|2022-03-25 19:15:00|34768.5|34766.1|34739|34736.6|34777.5|34775.1|34732|34729.6|694
1648236000000|2022-03-25 19:20:00|34739.5|34737.1|34718|34715.6|34742|34739.6|34699|34696.6|1057
1648236300000|2022-03-25 19:25:00|34718.5|34716.1|34682|34679.6|34726.5|34724.1|34676.5|34674.1|992
1648236600000|2022-03-25 19:30:00|34682.5|34680.1|34685|34682.6|34702|34699.6|34661|34658.6|804
1648236900000|2022-03-25 19:35:00|34685.5|34683.1|34692|34689.6|34720|34717.6|34678|34675.6|930
1648237200000|2022-03-25 19:40:00|34692.5|34690.1|34735|34732.6|34759.5|34757.1|34692.5|34690.1|1208
1648237500000|2022-03-25 19:45:00|34735.5|34733.1|34775|34772.6|34776|34773.6|34735.5|34733.1|974
1648237800000|2022-03-25 19:50:00|34774|34771.6|34805|34802.6|34811|34808.6|34758|34755.6|1727
1648238100000|2022-03-25 19:55:00|34805.5|34803.1|34864|34861.6|34872.5|34870.1|34797|34794.6|3055
1648238400000|2022-03-25 20:00:00|34865|34862.6|34860.2|34855.4|34870.2|34865.4|34830.2|34825.4|1322
1648238700000|2022-03-25 20:05:00|34859.2|34854.4|34849.2|34844.4|34863.7|34858.9|34848.7|34843.9|400
1648239000000|2022-03-25 20:10:00|34849.7|34844.9|34853.2|34848.4|34856.7|34851.9|34846.7|34841.9|231
1648239300000|2022-03-25 20:15:00|34853.7|34848.9|34851.2|34846.4|34854.2|34849.4|34848.7|34843.9|68
1648239600000|2022-03-25 20:20:00|34851.7|34846.9|34849.2|34844.4|34856.7|34851.9|34848.2|34843.4|90
1648239900000|2022-03-25 20:25:00|34849.7|34844.9|34850.2|34845.4|34854.2|34849.4|34849.7|34844.9|68
1648240200000|2022-03-25 20:30:00|34850.7|34845.9|34851.7|34846.9|34853.2|34848.4|34846.7|34841.9|37
1648240500000|2022-03-25 20:35:00|34852.2|34847.4|34854.2|34849.4|34854.2|34849.4|34849.2|34844.4|60
1648240800000|2022-03-25 20:40:00|34854.7|34849.9|34859.7|34854.9|34861.7|34856.9|34853.7|34848.9|108
1648241100000|2022-03-25 20:45:00|34858.7|34853.9|34861.7|34856.9|34865.2|34860.4|34857.2|34852.4|170
1648241400000|2022-03-25 20:50:00|34862.2|34857.4|34859.7|34854.9|34866.7|34861.9|34859.2|34854.4|98
1648241700000|2022-03-25 20:55:00|34860.2|34855.4|34858.8|34849|34861.7|34856.9|34853.2|34847.9|172
1648418400000|2022-03-27 22:00:00|34823.2|34818.4|34870.2|34865.4|34884.7|34879.9|34819.7|34814.9|528
1648418700000|2022-03-27 22:05:00|34870.7|34865.9|34875.2|34870.4|34876.7|34871.9|34862.2|34857.4|123
1648419000000|2022-03-27 22:10:00|34874.7|34869.9|34863.7|34858.9|34876.7|34871.9|34858.7|34853.9|156
1648419300000|2022-03-27 22:15:00|34864.2|34859.4|34857.7|34852.9|34868.2|34863.4|34853.7|34848.9|84
1648419600000|2022-03-27 22:20:00|34857.2|34852.4|34844.2|34839.4|34858.7|34853.9|34842.7|34837.9|91
1648419900000|2022-03-27 22:25:00|34843.7|34838.9|34838.7|34833.9|34845.7|34840.9|34838.7|34833.9|51
1648420200000|2022-03-27 22:30:00|34839.7|34834.9|34832.7|34827.9|34844.2|34839.4|34826.7|34821.9|136
1648420500000|2022-03-27 22:35:00|34833.2|34828.4|34827.2|34822.4|34839.2|34834.4|34826.2|34821.4|69
1648420800000|2022-03-27 22:40:00|34827.7|34822.9|34822.7|34817.9|34830.7|34825.9|34817.2|34812.4|104
1648421100000|2022-03-27 22:45:00|34823.7|34818.9|34826.2|34821.4|34828.2|34823.4|34812.2|34807.4|88
1648421400000|2022-03-27 22:50:00|34826.7|34821.9|34810.7|34805.9|34827.2|34822.4|34799.7|34794.9|142
1648421700000|2022-03-27 22:55:00|34811.2|34806.4|34810.2|34805.4|34813.7|34808.9|34805.2|34800.4|67
1648422000000|2022-03-27 23:00:00|34810.7|34805.9|34823.2|34818.4|34823.7|34818.9|34808.2|34803.4|131
1648422300000|2022-03-27 23:05:00|34823.7|34818.9|34816.7|34811.9|34831.7|34826.9|34815.2|34810.4|284
1648422600000|2022-03-27 23:10:00|34817.2|34812.4|34820.7|34815.9|34820.7|34815.9|34807.2|34802.4|58
1648422900000|2022-03-27 23:15:00|34820.2|34815.4|34827.7|34822.9|34835.7|34830.9|34817.7|34812.9|117
1648423200000|2022-03-27 23:20:00|34828.2|34823.4|34831.7|34826.9|34836.7|34831.9|34827.2|34822.4|34
1648423500000|2022-03-27 23:25:00|34831.2|34826.4|34824.7|34819.9|34831.2|34826.4|34821.2|34816.4|21
1648423800000|2022-03-27 23:30:00|34825.2|34820.4|34818.7|34813.9|34829.7|34824.9|34811.7|34806.9|80
1648424100000|2022-03-27 23:35:00|34819.2|34814.4|34818.7|34813.9|34823.2|34818.4|34814.2|34809.4|43
1648424400000|2022-03-27 23:40:00|34818.2|34813.4|34822.7|34817.9|34828.2|34823.4|34813.2|34808.4|37
1648424700000|2022-03-27 23:45:00|34822.2|34817.4|34813.7|34808.9|34822.2|34817.4|34812.2|34807.4|50
1648425000000|2022-03-27 23:50:00|34813.2|34808.4|34814.2|34809.4|34817.2|34812.4|34810.7|34805.9|45
1648425300000|2022-03-27 23:55:00|34814.7|34809.9|34796.7|34791.9|34814.7|34809.9|34796.7|34791.9|86
1648425600000|2022-03-28 00:00:00|34796.2|34791.4|34786.2|34781.4|34796.2|34791.4|34782.2|34777.4|178
1648425900000|2022-03-28 00:05:00|34785.7|34780.9|34789.7|34784.9|34794.7|34789.9|34778.2|34773.4|125
1648426200000|2022-03-28 00:10:00|34789.2|34784.4|34781.7|34776.9|34790.7|34785.9|34779.2|34774.4|102
1648426500000|2022-03-28 00:15:00|34782.2|34777.4|34790.2|34785.4|34790.2|34785.4|34778.2|34773.4|86
1648426800000|2022-03-28 00:20:00|34790.7|34785.9|34790.2|34785.4|34793.7|34788.9|34787.7|34782.9|43
1648427100000|2022-03-28 00:25:00|34789.7|34784.9|34796.2|34791.4|34797.2|34792.4|34789.2|34784.4|34
1648427400000|2022-03-28 00:30:00|34796.7|34791.9|34788.7|34783.9|34797.2|34792.4|34786.2|34781.4|68
1648427700000|2022-03-28 00:35:00|34788.2|34783.4|34787.2|34782.4|34790.7|34785.9|34781.2|34776.4|118
1648428000000|2022-03-28 00:40:00|34786.7|34781.9|34792.7|34787.9|34796.2|34791.4|34783.7|34778.9|55
1648428300000|2022-03-28 00:45:00|34793.2|34788.4|34773.2|34768.4|34793.2|34788.4|34771.2|34766.4|123
1648428600000|2022-03-28 00:50:00|34772.7|34767.9|34763.7|34758.9|34775.2|34770.4|34760.7|34755.9|184
1648428900000|2022-03-28 00:55:00|34763.2|34758.4|34759.2|34754.4|34764.2|34759.4|34756.7|34751.9|117
1648429200000|2022-03-28 01:00:00|34758.7|34753.9|34747.2|34742.4|34764.2|34759.4|34736.2|34731.4|174
1648429500000|2022-03-28 01:05:00|34746.7|34741.9|34748.7|34743.9|34755.7|34750.9|34745.2|34740.4|127
1648429800000|2022-03-28 01:10:00|34749.2|34744.4|34755.2|34750.4|34764.2|34759.4|34746.7|34741.9|100
1648430100000|2022-03-28 01:15:00|34754.7|34749.9|34746.7|34741.9|34756.7|34751.9|34744.7|34739.9|65
1648430400000|2022-03-28 01:20:00|34747.7|34742.9|34757.7|34752.9|34757.7|34752.9|34746.7|34741.9|105
1648430700000|2022-03-28 01:25:00|34758.2|34753.4|34755.7|34750.9|34763.2|34758.4|34752.2|34747.4|101
1648431000000|2022-03-28 01:30:00|34755.2|34750.4|34756.7|34751.9|34760.7|34755.9|34746.7|34741.9|122
1648431300000|2022-03-28 01:35:00|34757.2|34752.4|34755.7|34750.9|34759.2|34754.4|34750.2|34745.4|58
1648431600000|2022-03-28 01:40:00|34755.2|34750.4|34749.7|34744.9|34755.7|34750.9|34744.7|34739.9|44
1648431900000|2022-03-28 01:45:00|34749.2|34744.4|34747.7|34742.9|34756.7|34751.9|34747.2|34742.4|33
1648432200000|2022-03-28 01:50:00|34748.2|34743.4|34762.7|34757.9|34764.2|34759.4|34747.7|34742.9|51
1648432500000|2022-03-28 01:55:00|34763.2|34758.4|34759.7|34754.9|34765.7|34760.9|34756.7|34751.9|69
1648432800000|2022-03-28 02:00:00|34760.2|34755.4|34768.2|34763.4|34770.7|34765.9|34759.2|34754.4|349
1648433100000|2022-03-28 02:05:00|34768.7|34763.9|34770.7|34765.9|34770.7|34765.9|34763.2|34758.4|188
1648433400000|2022-03-28 02:10:00|34770.2|34765.4|34768.7|34763.9|34774.7|34769.9|34765.7|34760.9|216
1648433700000|2022-03-28 02:15:00|34769.2|34764.4|34763.2|34758.4|34770.2|34765.4|34758.7|34753.9|78
1648434000000|2022-03-28 02:20:00|34763.7|34758.9|34751.2|34746.4|34763.7|34758.9|34747.7|34742.9|41
1648434300000|2022-03-28 02:25:00|34750.7|34745.9|34741.7|34736.9|34751.2|34746.4|34740.2|34735.4|72
1648434600000|2022-03-28 02:30:00|34742.2|34737.4|34745.7|34740.9|34749.2|34744.4|34738.2|34733.4|70
1648434900000|2022-03-28 02:35:00|34746.2|34741.4|34754.7|34749.9|34754.7|34749.9|34745.7|34740.9|30
1648435200000|2022-03-28 02:40:00|34754.2|34749.4|34772.7|34767.9|34773.7|34768.9|34753.7|34748.9|89
1648435500000|2022-03-28 02:45:00|34772.2|34767.4|34779.2|34774.4|34779.2|34774.4|34770.2|34765.4|207
1648435800000|2022-03-28 02:50:00|34779.7|34774.9|34787.2|34782.4|34791.7|34786.9|34777.2|34772.4|104
1648436100000|2022-03-28 02:55:00|34787.7|34782.9|34780.7|34775.9|34787.7|34782.9|34778.7|34773.9|31
1648436400000|2022-03-28 03:00:00|34781.2|34776.4|34786.2|34781.4|34792.2|34787.4|34781.2|34776.4|68
1648436700000|2022-03-28 03:05:00|34785.7|34780.9|34788.2|34783.4|34792.2|34787.4|34784.2|34779.4|38
1648437000000|2022-03-28 03:10:00|34787.7|34782.9|34787.7|34782.9|34788.2|34783.4|34784.7|34779.9|16
1648437300000|2022-03-28 03:15:00|34787.2|34782.4|34790.2|34785.4|34790.2|34785.4|34784.7|34779.9|22
1648437600000|2022-03-28 03:20:00|34789.7|34784.9|34779.2|34774.4|34790.7|34785.9|34777.7|34772.9|34
1648437900000|2022-03-28 03:25:00|34778.7|34773.9|34777.2|34772.4|34780.2|34775.4|34774.7|34769.9|18
1648438200000|2022-03-28 03:30:00|34777.7|34772.9|34775.2|34770.4|34779.2|34774.4|34771.7|34766.9|53
1648438500000|2022-03-28 03:35:00|34774.7|34769.9|34773.7|34768.9|34775.7|34770.9|34772.2|34767.4|31
1648438800000|2022-03-28 03:40:00|34774.2|34769.4|34775.7|34770.9|34777.7|34772.9|34773.2|34768.4|7
1648439100000|2022-03-28 03:45:00|34776.2|34771.4|34778.2|34773.4|34778.7|34773.9|34773.2|34768.4|37
1648439400000|2022-03-28 03:50:00|34777.7|34772.9|34760.7|34755.9|34782.2|34777.4|34760.7|34755.9|152
1648439700000|2022-03-28 03:55:00|34760.2|34755.4|34764.2|34759.4|34767.2|34762.4|34757.7|34752.9|100
1648440000000|2022-03-28 04:00:00|34763.7|34758.9|34766.7|34761.9|34766.7|34761.9|34761.7|34756.9|32
1648440300000|2022-03-28 04:05:00|34766.2|34761.4|34768.7|34763.9|34770.2|34765.4|34763.7|34758.9|92
1648440600000|2022-03-28 04:10:00|34769.2|34764.4|34768.2|34763.4|34771.2|34766.4|34766.7|34761.9|37
1648440900000|2022-03-28 04:15:00|34767.7|34762.9|34768.2|34763.4|34769.7|34764.9|34763.7|34758.9|62
1648441200000|2022-03-28 04:20:00|34767.7|34762.9|34768.7|34763.9|34770.2|34765.4|34765.7|34760.9|17
1648441500000|2022-03-28 04:25:00|34769.2|34764.4|34761.7|34756.9|34769.2|34764.4|34761.2|34756.4|21
1648441800000|2022-03-28 04:30:00|34762.2|34757.4|34768.7|34763.9|34769.7|34764.9|34761.7|34756.9|30
1648442100000|2022-03-28 04:35:00|34769.7|34764.9|34777.7|34772.9|34782.7|34777.9|34768.7|34763.9|111
1648442400000|2022-03-28 04:40:00|34778.2|34773.4|34777.2|34772.4|34782.7|34777.9|34776.7|34771.9|39
1648442700000|2022-03-28 04:45:00|34776.7|34771.9|34771.2|34766.4|34777.7|34772.9|34768.7|34763.9|45
1648443000000|2022-03-28 04:50:00|34770.7|34765.9|34769.7|34764.9|34771.7|34766.9|34763.7|34758.9|18
1648443300000|2022-03-28 04:55:00|34770.2|34765.4|34766.7|34761.9|34770.7|34765.9|34764.7|34759.9|29
1648443600000|2022-03-28 05:00:00|34766.2|34761.4|34766.7|34761.9|34767.7|34762.9|34757.2|34752.4|109
1648443900000|2022-03-28 05:05:00|34766.2|34761.4|34753.7|34748.9|34773.2|34768.4|34753.7|34748.9|99
1648444200000|2022-03-28 05:10:00|34752.7|34747.9|34758.7|34753.9|34764.2|34759.4|34752.7|34747.9|65
1648444500000|2022-03-28 05:15:00|34759.2|34754.4|34749.7|34744.9|34761.2|34756.4|34749.2|34744.4|89
1648444800000|2022-03-28 05:20:00|34750.2|34745.4|34760.7|34755.9|34761.2|34756.4|34749.7|34744.9|35
1648445100000|2022-03-28 05:25:00|34760.2|34755.4|34759.2|34754.4|34768.7|34763.9|34758.7|34753.9|46
1648445400000|2022-03-28 05:30:00|34759.7|34754.9|34755.7|34750.9|34768.2|34763.4|34755.2|34750.4|23
1648445700000|2022-03-28 05:35:00|34755.2|34750.4|34743.7|34738.9|34756.2|34751.4|34736.7|34731.9|190
1648446000000|2022-03-28 05:40:00|34744.2|34739.4|34734.7|34729.9|34746.2|34741.4|34732.2|34727.4|157
1648446300000|2022-03-28 05:45:00|34735.2|34730.4|34732.7|34727.9|34737.7|34732.9|34723.2|34718.4|152
1648446600000|2022-03-28 05:50:00|34734.7|34729.9|34732.7|34727.9|34735.7|34730.9|34727.2|34722.4|72
1648446900000|2022-03-28 05:55:00|34732.2|34727.4|34742.7|34737.9|34743.2|34738.4|34730.2|34725.4|122
1648447200000|2022-03-28 06:00:00|34742.1|34738.5|34736.6|34733|34745.6|34742|34734.1|34730.5|178
1648447500000|2022-03-28 06:05:00|34737.1|34733.5|34723.6|34720|34738.1|34734.5|34718.1|34714.5|132
1648447800000|2022-03-28 06:10:00|34722.1|34718.5|34730.6|34727|34732.1|34728.5|34712.6|34709|132
1648448100000|2022-03-28 06:15:00|34731.1|34727.5|34733.6|34730|34734.6|34731|34722.6|34719|199
1648448400000|2022-03-28 06:20:00|34733.1|34729.5|34744.1|34740.5|34747.1|34743.5|34731.1|34727.5|76
1648448700000|2022-03-28 06:25:00|34744.6|34741|34725.6|34722|34744.6|34741|34719.1|34715.5|89
1648449000000|2022-03-28 06:30:00|34725.1|34721.5|34735.1|34731.5|34741.1|34737.5|34724.1|34720.5|87
1648449300000|2022-03-28 06:35:00|34735.6|34732|34742.6|34739|34746.1|34742.5|34730.1|34726.5|106
1648449600000|2022-03-28 06:40:00|34743.1|34739.5|34738.1|34734.5|34747.1|34743.5|34732.6|34729|205
1648449900000|2022-03-28 06:45:00|34738.6|34735|34723.1|34719.5|34743.6|34740|34722.1|34718.5|99
1648450200000|2022-03-28 06:50:00|34722.6|34719|34730.1|34726.5|34730.6|34727|34712.1|34708.5|122
1648450500000|2022-03-28 06:55:00|34730.6|34727|34729.6|34726|34736.6|34733|34723.1|34719.5|101
1648450800000|2022-03-28 07:00:00|34725.1|34721.5|34782.1|34778.5|34784.1|34780.5|34720.6|34717|529
1648451100000|2022-03-28 07:05:00|34781.6|34778|34803.1|34799.5|34816.6|34813|34781.1|34777.5|614
1648451400000|2022-03-28 07:10:00|34802.6|34799|34782.6|34779|34804.6|34801|34769.1|34765.5|218
1648451700000|2022-03-28 07:15:00|34782.1|34778.5|34773.1|34769.5|34791.6|34788|34769.1|34765.5|175
1648452000000|2022-03-28 07:20:00|34771.6|34768|34785.1|34781.5|34794.1|34790.5|34763.1|34759.5|136
1648452300000|2022-03-28 07:25:00|34784.6|34781|34814.1|34810.5|34818.6|34815|34784.6|34781|252
1648452600000|2022-03-28 07:30:00|34813.6|34810|34831.1|34827.5|34834.6|34831|34811.1|34807.5|316
1648452900000|2022-03-28 07:35:00|34830.6|34827|34808.1|34804.5|34834.6|34831|34807.6|34804|212
1648453200000|2022-03-28 07:40:00|34808.6|34805|34808.6|34805|34814.1|34810.5|34797.6|34794|153
1648453500000|2022-03-28 07:45:00|34809.1|34805.5|34791.1|34787.5|34812.6|34809|34788.6|34785|154
1648453800000|2022-03-28 07:50:00|34791.6|34788|34798.1|34794.5|34805.6|34802|34788.1|34784.5|99
1648454100000|2022-03-28 07:55:00|34797.1|34793.5|34809.6|34806|34812.6|34809|34784.6|34781|194
1648454400000|2022-03-28 08:00:00|34808.6|34805|34791.1|34787.5|34809.6|34806|34785.1|34781.5|665
1648454700000|2022-03-28 08:05:00|34790.6|34787|34793.1|34789.5|34795.1|34791.5|34778.6|34775|231
1648455000000|2022-03-28 08:10:00|34792.6|34789|34808.6|34805|34809.6|34806|34789.1|34785.5|230
1648455300000|2022-03-28 08:15:00|34808.1|34804.5|34836.6|34833|34840.6|34837|34805.6|34802|435
1648455600000|2022-03-28 08:20:00|34836.1|34832.5|34830.6|34827|34836.1|34832.5|34816.6|34813|267
1648455900000|2022-03-28 08:25:00|34831.1|34827.5|34837.1|34833.5|34841.1|34837.5|34824.6|34821|171
1648456200000|2022-03-28 08:30:00|34837.6|34834|34823.6|34820|34838.6|34835|34820.1|34816.5|188
1648456500000|2022-03-28 08:35:00|34824.1|34820.5|34840.6|34837|34841.6|34838|34819.1|34815.5|235
1648456800000|2022-03-28 08:40:00|34841.1|34837.5|34855.1|34851.5|34856.1|34852.5|34836.6|34833|377
1648457100000|2022-03-28 08:45:00|34855.6|34852|34877.6|34874|34883.6|34880|34849.6|34846|461
1648457400000|2022-03-28 08:50:00|34877.1|34873.5|34891.6|34888|34894.1|34890.5|34869.1|34865.5|443
1648457700000|2022-03-28 08:55:00|34891.1|34887.5|34910.6|34907|34914.1|34910.5|34888.6|34885|565
1648458000000|2022-03-28 09:00:00|34911.1|34907.5|34885.6|34882|34911.6|34908|34884.1|34880.5|296
1648458300000|2022-03-28 09:05:00|34885.1|34881.5|34874.6|34871|34889.6|34886|34868.6|34865|300
1648458600000|2022-03-28 09:10:00|34874.1|34870.5|34861.6|34858|34874.1|34870.5|34861.1|34857.5|237
1648458900000|2022-03-28 09:15:00|34861.1|34857.5|34851.6|34848|34863.6|34860|34844.1|34840.5|335
1648459200000|2022-03-28 09:20:00|34851.1|34847.5|34865.6|34862|34866.6|34863|34844.1|34840.5|205
1648459500000|2022-03-28 09:25:00|34866.1|34862.5|34876.6|34873|34877.6|34874|34865.1|34861.5|174
1648459800000|2022-03-28 09:30:00|34877.1|34873.5|34889.6|34886|34890.1|34886.5|34872.1|34868.5|197
1648460100000|2022-03-28 09:35:00|34890.1|34886.5|34897.1|34893.5|34905.1|34901.5|34889.1|34885.5|276
1648460400000|2022-03-28 09:40:00|34897.6|34894|34900.6|34897|34905.1|34901.5|34897.1|34893.5|153
1648460700000|2022-03-28 09:45:00|34901.1|34897.5|34887.6|34884|34905.1|34901.5|34885.6|34882|185
1648461000000|2022-03-28 09:50:00|34887.1|34883.5|34879.6|34876|34892.6|34889|34874.6|34871|168
1648461300000|2022-03-28 09:55:00|34878.1|34874.5|34879.1|34875.5|34885.6|34882|34873.6|34870|131
1648461600000|2022-03-28 10:00:00|34878.6|34875|34880.6|34877|34885.1|34881.5|34860.1|34856.5|348
1648461900000|2022-03-28 10:05:00|34880.1|34876.5|34871.6|34868|34882.1|34878.5|34871.6|34868|185
1648462200000|2022-03-28 10:10:00|34871.1|34867.5|34871.6|34868|34874.1|34870.5|34864.6|34861|324
1648462500000|2022-03-28 10:15:00|34871.1|34867.5|34868.1|34864.5|34875.6|34872|34864.1|34860.5|324
1648462800000|2022-03-28 10:20:00|34867.6|34864|34877.6|34874|34878.1|34874.5|34859.6|34856|224
1648463100000|2022-03-28 10:25:00|34877.1|34873.5|34857.1|34853.5|34877.6|34874|34855.6|34852|213
1648463400000|2022-03-28 10:30:00|34857.6|34854|34858.1|34854.5|34864.1|34860.5|34850.6|34847|144
1648463700000|2022-03-28 10:35:00|34858.6|34855|34868.1|34864.5|34870.1|34866.5|34851.6|34848|221
1648464000000|2022-03-28 10:40:00|34868.6|34865|34878.1|34874.5|34888.1|34884.5|34868.1|34864.5|174
1648464300000|2022-03-28 10:45:00|34878.6|34875|34891.1|34887.5|34896.6|34893|34872.1|34868.5|117
1648464600000|2022-03-28 10:50:00|34891.6|34888|34881.1|34877.5|34895.6|34892|34878.1|34874.5|147
1648464900000|2022-03-28 10:55:00|34881.6|34878|34880.6|34877|34887.1|34883.5|34865.6|34862|144
1648465200000|2022-03-28 11:00:00|34880.1|34876.5|34889.6|34886|34900.1|34896.5|34878.6|34875|460
1648465500000|2022-03-28 11:05:00|34890.1|34886.5|34895.6|34892|34901.1|34897.5|34880.6|34877|350
1648465800000|2022-03-28 11:10:00|34896.1|34892.5|34895.1|34891.5|34908.1|34904.5|34882.6|34879|391
1648466100000|2022-03-28 11:15:00|34894.6|34891|34912.6|34909|34913.1|34909.5|34890.6|34887|220
1648466400000|2022-03-28 11:20:00|34913.1|34909.5|34910.6|34907|34920.1|34916.5|34907.6|34904|263
1648466700000|2022-03-28 11:25:00|34911.1|34907.5|34912.6|34909|34919.6|34916|34910.1|34906.5|181
1648467000000|2022-03-28 11:30:00|34912.1|34908.5|34928.1|34924.5|34935.6|34932|34910.1|34906.5|336
1648467300000|2022-03-28 11:35:00|34927.6|34924|34937.1|34933.5|34941.6|34938|34922.6|34919|344
1648467600000|2022-03-28 11:40:00|34937.6|34934|34925.6|34922|34937.6|34934|34918.1|34914.5|285
1648467900000|2022-03-28 11:45:00|34925.1|34921.5|34933.6|34930|34936.6|34933|34924.6|34921|114
1648468200000|2022-03-28 11:50:00|34934.1|34930.5|34925.1|34921.5|34936.6|34933|34920.6|34917|127
1648468500000|2022-03-28 11:55:00|34924.6|34921|34926.6|34923|34929.1|34925.5|34919.1|34915.5|197
1648468800000|2022-03-28 12:00:00|34927.1|34923.5|34912.1|34908.5|34931.6|34928|34908.6|34905|320
1648469100000|2022-03-28 12:05:00|34910.6|34907|34905.6|34902|34917.1|34913.5|34903.6|34900|236
1648469400000|2022-03-28 12:10:00|34905.1|34901.5|34902.6|34899|34908.6|34905|34897.6|34894|215
1648469700000|2022-03-28 12:15:00|34903.1|34899.5|34891.6|34888|34904.6|34901|34891.6|34888|362
1648470000000|2022-03-28 12:20:00|34891.1|34887.5|34860.6|34857|34891.1|34887.5|34859.6|34856|603
1648470300000|2022-03-28 12:25:00|34860.1|34856.5|34877.6|34874|34879.6|34876|34859.6|34856|359
1648470600000|2022-03-28 12:30:00|34878.1|34874.5|34869.1|34865.5|34881.6|34878|34865.1|34861.5|316
1648470900000|2022-03-28 12:35:00|34869.6|34866|34857.1|34853.5|34871.1|34867.5|34853.1|34849.5|277
1648471200000|2022-03-28 12:40:00|34857.6|34854|34838.1|34834.5|34859.6|34856|34830.6|34827|611
1648471500000|2022-03-28 12:45:00|34838.6|34835|34826.1|34822.5|34841.6|34838|34825.1|34821.5|430
1648471800000|2022-03-28 12:50:00|34824.6|34821|34823.1|34819.5|34829.1|34825.5|34813.6|34810|370
1648472100000|2022-03-28 12:55:00|34823.6|34820|34824.6|34821|34831.6|34828|34818.6|34815|332
1648472400000|2022-03-28 13:00:00|34825.1|34821.5|34823.1|34819.5|34835.1|34831.5|34819.6|34816|259
1648472700000|2022-03-28 13:05:00|34824.1|34820.5|34827.1|34823.5|34840.1|34836.5|34823.1|34819.5|314
1648473000000|2022-03-28 13:10:00|34827.6|34824|34826.1|34822.5|34827.6|34824|34802.6|34799|499
1648473300000|2022-03-28 13:15:00|34827.1|34823.5|34824.6|34821|34839.1|34835.5|34821.6|34818|414
1648473600000|2022-03-28 13:20:00|34824.1|34820.5|34812.1|34808.5|34825.6|34822|34807.6|34804|496
1648473900000|2022-03-28 13:25:00|34812.6|34809|34788.1|34784.5|34815.6|34812|34787.6|34784|1063
1648474200000|2022-03-28 13:30:00|34788.6|34785|34730.5|34728.1|34828.5|34826.1|34724.5|34722.1|4807
1648474500000|2022-03-28 13:35:00|34730|34727.6|34698|34695.6|34732.5|34730.1|34693|34690.6|3039
1648474800000|2022-03-28 13:40:00|34697.5|34695.1|34699.5|34697.1|34726|34723.6|34684.5|34682.1|3048
1648475100000|2022-03-28 13:45:00|34700.5|34698.1|34726|34723.6|34726.5|34724.1|34693|34690.6|2239
1648475400000|2022-03-28 13:50:00|34726.5|34724.1|34749|34746.6|34759|34756.6|34725.5|34723.1|2558
1648475700000|2022-03-28 13:55:00|34749.5|34747.1|34792.5|34790.1|34795.5|34793.1|34736|34733.6|2923
1648476000000|2022-03-28 14:00:00|34792|34789.6|34761|34758.6|34795|34792.6|34734|34731.6|1985
1648476300000|2022-03-28 14:05:00|34761.5|34759.1|34761|34758.6|34787|34784.6|34742|34739.6|1506
1648476600000|2022-03-28 14:10:00|34761.5|34759.1|34746|34743.6|34765|34762.6|34741.5|34739.1|1163
1648476900000|2022-03-28 14:15:00|34746.5|34744.1|34752|34749.6|34780.5|34778.1|34733.5|34731.1|1391
1648477200000|2022-03-28 14:20:00|34751.5|34749.1|34753|34750.6|34757.5|34755.1|34718.5|34716.1|1367
1648477500000|2022-03-28 14:25:00|34752.5|34750.1|34766|34763.6|34767.5|34765.1|34729.5|34727.1|1204
1648477800000|2022-03-28 14:30:00|34767|34764.6|34727|34724.6|34772.5|34770.1|34718|34715.6|1114
1648478100000|2022-03-28 14:35:00|34727.5|34725.1|34712.5|34710.1|34738.5|34736.1|34699.5|34697.1|1220
1648478400000|2022-03-28 14:40:00|34713|34710.6|34722|34719.6|34726.5|34724.1|34696|34693.6|984
1648478700000|2022-03-28 14:45:00|34722.5|34720.1|34730|34727.6|34749.5|34747.1|34719|34716.6|826
1648479000000|2022-03-28 14:50:00|34729.5|34727.1|34734|34731.6|34751|34748.6|34720.5|34718.1|1144
1648479300000|2022-03-28 14:55:00|34733.5|34731.1|34750.5|34748.1|34750.5|34748.1|34732.5|34730.1|548
1648479600000|2022-03-28 15:00:00|34750|34747.6|34703.5|34701.1|34756|34753.6|34662.5|34660.1|3531
1648479900000|2022-03-28 15:05:00|34704|34701.6|34684.5|34682.1|34707|34704.6|34676|34673.6|1440
1648480200000|2022-03-28 15:10:00|34685|34682.6|34706|34703.6|34708|34705.6|34677|34674.6|744
1648480500000|2022-03-28 15:15:00|34706.5|34704.1|34707.5|34705.1|34712.5|34710.1|34693.5|34691.1|684
1648480800000|2022-03-28 15:20:00|34707|34704.6|34698.5|34696.1|34712|34709.6|34688|34685.6|764
1648481100000|2022-03-28 15:25:00|34700|34697.6|34693.5|34691.1|34701|34698.6|34654|34651.6|1171
1648481400000|2022-03-28 15:30:00|34693|34690.6|34662|34659.6|34700|34697.6|34651.5|34649.1|1395
1648481700000|2022-03-28 15:35:00|34662.5|34660.1|34642.5|34640.1|34663|34660.6|34635.5|34633.1|1731
1648482000000|2022-03-28 15:40:00|34643|34640.6|34648|34645.6|34651|34648.6|34632.5|34630.1|966
1648482300000|2022-03-28 15:45:00|34648.5|34646.1|34563.5|34561.1|34648.5|34646.1|34563|34560.6|2489
1648482600000|2022-03-28 15:50:00|34564.5|34562.1|34575.1|34572.7|34589.6|34587.2|34551|34548.6|1732
1648482900000|2022-03-28 15:55:00|34574.6|34572.2|34565.1|34562.7|34579.1|34576.7|34562.6|34560.2|836
1648483200000|2022-03-28 16:00:00|34565.6|34563.2|34590.1|34587.7|34594.6|34592.2|34555.6|34553.2|1379
1648483500000|2022-03-28 16:05:00|34590.6|34588.2|34582.1|34579.7|34601.1|34598.7|34579.6|34577.2|868
1648483800000|2022-03-28 16:10:00|34581.6|34579.2|34588.1|34585.7|34590.1|34587.7|34557.6|34555.2|859
1648484100000|2022-03-28 16:15:00|34587.6|34585.2|34577.1|34574.7|34595.6|34593.2|34558.6|34556.2|1120
1648484400000|2022-03-28 16:20:00|34576.6|34574.2|34604.6|34602.2|34606.6|34604.2|34574.1|34571.7|746
1648484700000|2022-03-28 16:25:00|34605.1|34602.7|34594.6|34592.2|34615.1|34612.7|34586.1|34583.7|803
1648485000000|2022-03-28 16:30:00|34595.1|34592.7|34610.6|34608.2|34618.6|34616.2|34589.6|34587.2|872
1648485300000|2022-03-28 16:35:00|34610.1|34607.7|34632.1|34629.7|34634.1|34631.7|34610.1|34607.7|895
1648485600000|2022-03-28 16:40:00|34631.6|34629.2|34638.4|34636|34644.9|34642.5|34622.9|34620.5|827
1648485900000|2022-03-28 16:45:00|34637.9|34635.5|34644.4|34642|34648.4|34646|34626.9|34624.5|631
1648486200000|2022-03-28 16:50:00|34643.9|34641.5|34668.4|34666|34670.4|34668|34640.4|34638|895
1648486500000|2022-03-28 16:55:00|34667.9|34665.5|34667.4|34665|34677.4|34675|34659.4|34657|459
1648486800000|2022-03-28 17:00:00|34667.9|34665.5|34677.9|34675.5|34683.9|34681.5|34666.9|34664.5|580
1648487100000|2022-03-28 17:05:00|34677.4|34675|34655.4|34653|34681.4|34679|34652.9|34650.5|1132
1648487400000|2022-03-28 17:10:00|34654.9|34652.5|34663.4|34661|34668.4|34666|34650.9|34648.5|383
1648487700000|2022-03-28 17:15:00|34663.9|34661.5|34668.4|34666|34672.9|34670.5|34659.4|34657|495
1648488000000|2022-03-28 17:20:00|34668.9|34666.5|34694.4|34692|34695.4|34693|34663.9|34661.5|773
1648488300000|2022-03-28 17:25:00|34694.9|34692.5|34703.9|34701.5|34715.4|34713|34680.4|34678|1388
1648488600000|2022-03-28 17:30:00|34703.4|34701|34701.4|34699|34715.9|34713.5|34690.4|34688|720
1648488900000|2022-03-28 17:35:00|34701.9|34699.5|34700.4|34698|34707.9|34705.5|34696.9|34694.5|413
1648489200000|2022-03-28 17:40:00|34700.9|34698.5|34693.4|34691|34704.4|34702|34688.9|34686.5|421
1648489500000|2022-03-28 17:45:00|34693.9|34691.5|34694.4|34692|34703.9|34701.5|34685.9|34683.5|335
1648489800000|2022-03-28 17:50:00|34694.9|34692.5|34694.4|34692|34702.9|34700.5|34688.4|34686|305
1648490100000|2022-03-28 17:55:00|34694.9|34692.5|34695.9|34693.5|34701.4|34699|34683.4|34681|344
1648490400000|2022-03-28 18:00:00|34695.4|34693|34694.9|34692.5|34716.4|34714|34686.4|34684|683
1648490700000|2022-03-28 18:05:00|34693.4|34691|34711.9|34709.5|34715.9|34713.5|34685.9|34683.5|549
1648491000000|2022-03-28 18:10:00|34712.4|34710|34713.4|34711|34727.9|34725.5|34695.9|34693.5|723
1648491300000|2022-03-28 18:15:00|34712.9|34710.5|34701.4|34699|34718.9|34716.5|34700.9|34698.5|438
1648491600000|2022-03-28 18:20:00|34701.9|34699.5|34716.9|34714.5|34718.4|34716|34698.4|34696|312
1648491900000|2022-03-28 18:25:00|34717.4|34715|34728.4|34726|34734.9|34732.5|34705.9|34703.5|653
1648492200000|2022-03-28 18:30:00|34727.9|34725.5|34733.9|34731.5|34743.9|34741.5|34725.4|34723|614
1648492500000|2022-03-28 18:35:00|34733.4|34731|34731.4|34729|34736.9|34734.5|34719.9|34717.5|445
1648492800000|2022-03-28 18:40:00|34731.9|34729.5|34759.9|34757.5|34787.9|34785.5|34727.4|34725|1709
1648493100000|2022-03-28 18:45:00|34759.4|34757|34777.4|34775|34780.9|34778.5|34758.4|34756|710
1648493400000|2022-03-28 18:50:00|34777.9|34775.5|34807.4|34805|34810.4|34808|34777.9|34775.5|1195
1648493700000|2022-03-28 18:55:00|34806.9|34804.5|34845.4|34843|34845.9|34843.5|34804.4|34802|1282
1648494000000|2022-03-28 19:00:00|34844.9|34842.5|34809.4|34807|34849.4|34847|34805.4|34803|1369
1648494300000|2022-03-28 19:05:00|34809.9|34807.5|34820.4|34818|34825.9|34823.5|34803.4|34801|681
1648494600000|2022-03-28 19:10:00|34820.9|34818.5|34825.9|34823.5|34827.9|34825.5|34810.4|34808|563
1648494900000|2022-03-28 19:15:00|34826.9|34824.5|34813.9|34811.5|34832.9|34830.5|34811.4|34809|587
1648495200000|2022-03-28 19:20:00|34813.8|34811.4|34845.8|34843.4|34847.8|34845.4|34812.8|34810.4|804
1648495500000|2022-03-28 19:25:00|34845.3|34842.9|34849.8|34847.4|34852.8|34850.4|34840.8|34838.4|605
1648495800000|2022-03-28 19:30:00|34850.3|34847.9|34870.3|34867.9|34873.8|34871.4|34841.8|34839.4|898
1648496100000|2022-03-28 19:35:00|34869.8|34867.4|34853.3|34850.9|34874.8|34872.4|34850.3|34847.9|683
1648496400000|2022-03-28 19:40:00|34852.8|34850.4|34877.3|34874.9|34879.3|34876.9|34845.8|34843.4|963
1648496700000|2022-03-28 19:45:00|34877.8|34875.4|34906.3|34903.9|34907.8|34905.4|34867.3|34864.9|1052
1648497000000|2022-03-28 19:50:00|34906.8|34904.4|34892.8|34890.4|34906.8|34904.4|34852.8|34850.4|2538
1648497300000|2022-03-28 19:55:00|34895.3|34892.9|34962.3|34959.9|34964.3|34961.9|34882.8|34880.4|3259
1648497600000|2022-03-28 20:00:00|34963.5|34958.7|34980|34975.2|34991.5|34986.7|34955.5|34950.7|1803
1648497900000|2022-03-28 20:05:00|34980.5|34975.7|34976.5|34971.7|34982|34977.2|34963|34958.2|691
1648498200000|2022-03-28 20:10:00|34976|34971.2|34968.5|34963.7|34977|34972.2|34966|34961.2|603
1648498500000|2022-03-28 20:15:00|34971|34966.2|34969|34964.2|34975|34970.2|34967.5|34962.7|159
1648498800000|2022-03-28 20:20:00|34968.5|34963.7|34971.5|34966.7|34972.5|34967.7|34965.5|34960.7|106
1648499100000|2022-03-28 20:25:00|34972|34967.2|34969.5|34964.7|34972.5|34967.7|34967.5|34962.7|60
1648499400000|2022-03-28 20:30:00|34969|34964.2|34967.5|34962.7|34971|34966.2|34966.5|34961.7|162
1648499700000|2022-03-28 20:35:00|34968|34963.2|34968.5|34963.7|34969|34964.2|34967|34962.2|54
1648500000000|2022-03-28 20:40:00|34968|34963.2|34967|34962.2|34968.5|34963.7|34965|34960.2|59
1648500300000|2022-03-28 20:45:00|34967.5|34962.7|34966|34961.2|34969|34964.2|34964|34959.2|73
1648500600000|2022-03-28 20:50:00|34965.5|34960.7|34961|34956.2|34965.5|34960.7|34961|34956.2|127
1648500900000|2022-03-28 20:55:00|34960.5|34955.7|34962.3|34952.5|34962.3|34956.7|34958.5|34952.2|243
1648501200000|2022-03-28 21:00:00|34961.9|34952.1|34962.6|34952.8|34962.7|34952.9|34961.1|34951.3|0
1648501500000|2022-03-28 21:05:00|34962.7|34952.9|34960.1|34950.3|34962.8|34953|34957.6|34947.8|0
1648501800000|2022-03-28 21:10:00|34959.8|34950|34956.6|34946.8|34960.5|34950.7|34955.8|34946|0
1648502100000|2022-03-28 21:15:00|34959.1|34949.3|34955.4|34945.6|34959.4|34949.6|34955.3|34945.5|0
1648502400000|2022-03-28 21:20:00|34955.5|34945.7|34957.1|34947.3|34957.1|34947.3|34952.4|34942.6|0
1648502700000|2022-03-28 21:25:00|34957.3|34947.5|34950.7|34940.9|34958.3|34948.5|34950.6|34940.8|0
1648503000000|2022-03-28 21:30:00|34945.8|34936|34951.6|34941.8|34951.6|34941.8|34945.8|34936|0
1648503300000|2022-03-28 21:35:00|34951.7|34941.9|34951.4|34941.6|34952.9|34943.1|34950.5|34940.7|0
1648503600000|2022-03-28 21:40:00|34951.5|34941.7|34949|34939.2|34953.4|34943.6|34948.6|34938.8|0
1648503900000|2022-03-28 21:45:00|34950.4|34940.6|34954.2|34944.4|34956.7|34946.9|34950.4|34940.6|0
1648504200000|2022-03-28 21:50:00|34953|34943.2|34955.4|34945.6|34955.4|34945.6|34953|34943.2|0
1648504500000|2022-03-28 21:55:00|34954.3|34944.5|34955.9|34946.1|34956.2|34946.4|34954.3|34944.5|0
1648504800000|2022-03-28 22:00:00|34957.5|34952.7|34943|34938.2|34959.5|34954.7|34940|34935.2|266
1648505100000|2022-03-28 22:05:00|34943.5|34938.7|34943|34938.2|34945|34940.2|34938|34933.2|39
1648505400000|2022-03-28 22:10:00|34941.5|34936.7|34941|34936.2|34942|34937.2|34932.5|34927.7|85
1648505700000|2022-03-28 22:15:00|34940.5|34935.7|34938|34933.2|34944|34939.2|34936.5|34931.7|39
1648506000000|2022-03-28 22:20:00|34939|34934.2|34943|34938.2|34943|34938.2|34938|34933.2|21
1648506300000|2022-03-28 22:25:00|34942.5|34937.7|34952|34947.2|34952|34947.2|34939|34934.2|205
1648506600000|2022-03-28 22:30:00|34952.5|34947.7|34957|34952.2|34969|34964.2|34951.5|34946.7|157
1648506900000|2022-03-28 22:35:00|34957.5|34952.7|34963|34958.2|34967.5|34962.7|34955|34950.2|72
1648507200000|2022-03-28 22:40:00|34964.5|34959.7|34955|34950.2|34965.5|34960.7|34954.5|34949.7|46
1648507500000|2022-03-28 22:45:00|34955.5|34950.7|34961.5|34956.7|34964.5|34959.7|34955.5|34950.7|77
1648507800000|2022-03-28 22:50:00|34962|34957.2|34957.5|34952.7|34969.5|34964.7|34955.5|34950.7|64
1648508100000|2022-03-28 22:55:00|34958.5|34953.7|34967.5|34962.7|34968.5|34963.7|34958.5|34953.7|46
1648508400000|2022-03-28 23:00:00|34968|34963.2|34968|34963.2|34974|34969.2|34965.5|34960.7|196
1648508700000|2022-03-28 23:05:00|34968.5|34963.7|34967.5|34962.7|34971.5|34966.7|34965.5|34960.7|90
1648509000000|2022-03-28 23:10:00|34968|34963.2|34965|34960.2|34969.5|34964.7|34964|34959.2|45
1648509300000|2022-03-28 23:15:00|34964.5|34959.7|34958|34953.2|34969|34964.2|34957.5|34952.7|30
1648509600000|2022-03-28 23:20:00|34957|34952.2|34958|34953.2|34960.5|34955.7|34951|34946.2|71
1648509900000|2022-03-28 23:25:00|34958.5|34953.7|34967.5|34962.7|34968.5|34963.7|34954|34949.2|55
1648510200000|2022-03-28 23:30:00|34968|34963.2|34969.5|34964.7|34977.5|34972.7|34966|34961.2|186
1648510500000|2022-03-28 23:35:00|34969|34964.2|34972.5|34967.7|34975.5|34970.7|34969|34964.2|64
1648510800000|2022-03-28 23:40:00|34972|34967.2|34979|34974.2|34979|34974.2|34968|34963.2|66
1648511100000|2022-03-28 23:45:00|34978.5|34973.7|34966.5|34961.7|34978.5|34973.7|34964|34959.2|103
1648511400000|2022-03-28 23:50:00|34965|34960.2|34950|34945.2|34967|34962.2|34948|34943.2|117
1648511700000|2022-03-28 23:55:00|34949.5|34944.7|34947|34942.2|34952|34947.2|34945|34940.2|44
1648512000000|2022-03-29 00:00:00|34951|34946.2|34942|34937.2|34956.5|34951.7|34936|34931.2|140
1648512300000|2022-03-29 00:05:00|34941.5|34936.7|34943.5|34938.7|34945.5|34940.7|34934.5|34929.7|49
1648512600000|2022-03-29 00:10:00|34944|34939.2|34942|34937.2|34945.5|34940.7|34935|34930.2|105
1648512900000|2022-03-29 00:15:00|34941.5|34936.7|34942.5|34937.7|34948|34943.2|34938.5|34933.7|87
1648513200000|2022-03-29 00:20:00|34942|34937.2|34945|34940.2|34950|34945.2|34939|34934.2|49
1648513500000|2022-03-29 00:25:00|34945.5|34940.7|34947|34942.2|34951|34946.2|34942.5|34937.7|33
1648513800000|2022-03-29 00:30:00|34947.5|34942.7|34947.5|34942.7|34950|34945.2|34945|34940.2|26
1648514100000|2022-03-29 00:35:00|34948|34943.2|34949|34944.2|34951|34946.2|34944.5|34939.7|30
1648514400000|2022-03-29 00:40:00|34949.5|34944.7|34963|34958.2|34966.5|34961.7|34949.5|34944.7|117
1648514700000|2022-03-29 00:45:00|34962.5|34957.7|34954.5|34949.7|34964.5|34959.7|34952.5|34947.7|38
1648515000000|2022-03-29 00:50:00|34955|34950.2|34957|34952.2|34960.5|34955.7|34952.5|34947.7|43
1648515300000|2022-03-29 00:55:00|34957.5|34952.7|34951.5|34946.7|34961.5|34956.7|34948.5|34943.7|60
1648515600000|2022-03-29 01:00:00|34951|34946.2|34962|34957.2|34965.5|34960.7|34950.5|34945.7|113
1648515900000|2022-03-29 01:05:00|34961.5|34956.7|34962|34957.2|34964.5|34959.7|34958|34953.2|33
1648516200000|2022-03-29 01:10:00|34960.5|34955.7|34972|34967.2|34974|34969.2|34957|34952.2|72
1648516500000|2022-03-29 01:15:00|34971.5|34966.7|34973|34968.2|34980|34975.2|34968|34963.2|85
1648516800000|2022-03-29 01:20:00|34972.5|34967.7|34978|34973.2|34980|34975.2|34971|34966.2|33
1648517100000|2022-03-29 01:25:00|34978.5|34973.7|34974|34969.2|34980|34975.2|34973.5|34968.7|50
1648517400000|2022-03-29 01:30:00|34974.5|34969.7|34984.5|34979.7|34985|34980.2|34974.5|34969.7|103
1648517700000|2022-03-29 01:35:00|34985|34980.2|35004.5|34999.7|35010|35005.2|34984|34979.2|272
1648518000000|2022-03-29 01:40:00|35005|35000.2|35004|34999.2|35010.5|35005.7|34999.5|34994.7|78
1648518300000|2022-03-29 01:45:00|35004.5|34999.7|34997|34992.2|35004.5|34999.7|34995.5|34990.7|59
1648518600000|2022-03-29 01:50:00|34997.5|34992.7|34995|34990.2|35004.5|34999.7|34992.5|34987.7|94
1648518900000|2022-03-29 01:55:00|34995.5|34990.7|34995|34990.2|34998|34993.2|34988.5|34983.7|112
1648519200000|2022-03-29 02:00:00|34995.5|34990.7|34988|34983.2|34998.5|34993.7|34986|34981.2|104
1648519500000|2022-03-29 02:05:00|34988.5|34983.7|34985.5|34980.7|34990.5|34985.7|34984.5|34979.7|39
1648519800000|2022-03-29 02:10:00|34986|34981.2|34983|34978.2|34988|34983.2|34982.5|34977.7|14
1648520100000|2022-03-29 02:15:00|34982.5|34977.7|34985|34980.2|34987|34982.2|34980.5|34975.7|26
1648520400000|2022-03-29 02:20:00|34985.5|34980.7|34984.5|34979.7|34986.5|34981.7|34979|34974.2|19
1648520700000|2022-03-29 02:25:00|34985|34980.2|34980|34975.2|34985|34980.2|34976.5|34971.7|52
1648521000000|2022-03-29 02:30:00|34981|34976.2|34983|34978.2|34988|34983.2|34979.5|34974.7|103
1648521300000|2022-03-29 02:35:00|34982.5|34977.7|34974.5|34969.7|34984|34979.2|34971.5|34966.7|114
1648521600000|2022-03-29 02:40:00|34974|34969.2|34978|34973.2|34979|34974.2|34970|34965.2|40
1648521900000|2022-03-29 02:45:00|34977.5|34972.7|34979|34974.2|34979.5|34974.7|34973.5|34968.7|17
1648522200000|2022-03-29 02:50:00|34978.5|34973.7|34978|34973.2|34981.5|34976.7|34972.5|34967.7|27
1648522500000|2022-03-29 02:55:00|34977.5|34972.7|34976|34971.2|34980|34975.2|34975|34970.2|19
1648522800000|2022-03-29 03:00:00|34976.5|34971.7|34975|34970.2|34978.5|34973.7|34971.5|34966.7|37
1648523100000|2022-03-29 03:05:00|34975.5|34970.7|34983.5|34978.7|34985|34980.2|34975.5|34970.7|43
1648523400000|2022-03-29 03:10:00|34983|34978.2|34989|34984.2|34990|34985.2|34983|34978.2|58
1648523700000|2022-03-29 03:15:00|34989.5|34984.7|34989|34984.2|34990.5|34985.7|34985|34980.2|30
1648524000000|2022-03-29 03:20:00|34989.5|34984.7|34993|34988.2|34994|34989.2|34989|34984.2|19
1648524300000|2022-03-29 03:25:00|34993.5|34988.7|34989.5|34984.7|34993.5|34988.7|34984|34979.2|26
1648524600000|2022-03-29 03:30:00|34990|34985.2|34986|34981.2|34990.5|34985.7|34982.5|34977.7|59
1648524900000|2022-03-29 03:35:00|34986.5|34981.7|34983|34978.2|34988.5|34983.7|34982|34977.2|27
1648525200000|2022-03-29 03:40:00|34982.5|34977.7|34983|34978.2|34984|34979.2|34979|34974.2|30
1648525500000|2022-03-29 03:45:00|34982.5|34977.7|34977.5|34972.7|34984|34979.2|34977|34972.2|26
1648525800000|2022-03-29 03:50:00|34977|34972.2|34978.5|34973.7|34983.5|34978.7|34975.5|34970.7|21
1648526100000|2022-03-29 03:55:00|34979|34974.2|34982|34977.2|34983.5|34978.7|34978|34973.2|10
1648526400000|2022-03-29 04:00:00|34981.5|34976.7|34986|34981.2|34990|34985.2|34981.5|34976.7|39
1648526700000|2022-03-29 04:05:00|34985.5|34980.7|34985|34980.2|34986|34981.2|34979|34974.2|30
1648527000000|2022-03-29 04:10:00|34984.5|34979.7|34985|34980.2|34990|34985.2|34984|34979.2|28
1648527300000|2022-03-29 04:15:00|34985.5|34980.7|34986|34981.2|34988|34983.2|34984|34979.2|25
1648527600000|2022-03-29 04:20:00|34985.5|34980.7|34985|34980.2|34987.5|34982.7|34982.5|34977.7|29
1648527900000|2022-03-29 04:25:00|34984.5|34979.7|34980|34975.2|34986|34981.2|34979.5|34974.7|26
1648528200000|2022-03-29 04:30:00|34980.5|34975.7|34978.5|34973.7|34983|34978.2|34978.5|34973.7|53
1648528500000|2022-03-29 04:35:00|34978|34973.2|34983.5|34978.7|34983.5|34978.7|34978|34973.2|17
1648528800000|2022-03-29 04:40:00|34984|34979.2|34986.5|34981.7|34987.5|34982.7|34983.5|34978.7|25
1648529100000|2022-03-29 04:45:00|34987|34982.2|34989.5|34984.7|34990|34985.2|34985.5|34980.7|38
1648529400000|2022-03-29 04:50:00|34990|34985.2|34992|34987.2|34994|34989.2|34989|34984.2|32
1648529700000|2022-03-29 04:55:00|34992.5|34987.7|34993|34988.2|34994.5|34989.7|34991.5|34986.7|15
1648530000000|2022-03-29 05:00:00|34993.5|34988.7|34995|34990.2|35002|34997.2|34991|34986.2|44
1648530300000|2022-03-29 05:05:00|34994.5|34989.7|34983.5|34978.7|35000|34995.2|34982.5|34977.7|36
1648530600000|2022-03-29 05:10:00|34983|34978.2|34990|34985.2|34990|34985.2|34982.5|34977.7|15
1648530900000|2022-03-29 05:15:00|34989.5|34984.7|34992.5|34987.7|34996|34991.2|34986.5|34981.7|98
1648531200000|2022-03-29 05:20:00|34993.5|34988.7|34994|34989.2|34996.5|34991.7|34993|34988.2|45
1648531500000|2022-03-29 05:25:00|34994.5|34989.7|35008|35003.2|35010.5|35005.7|34994.5|34989.7|93
1648531800000|2022-03-29 05:30:00|35008.5|35003.7|35037.5|35032.7|35039.5|35034.7|35006|35001.2|370
1648532100000|2022-03-29 05:35:00|35038|35033.2|35024|35019.2|35040|35035.2|35023|35018.2|134
1648532400000|2022-03-29 05:40:00|35023.5|35018.7|35036|35031.2|35036|35031.2|35023.5|35018.7|153
1648532700000|2022-03-29 05:45:00|35035.5|35030.7|35029|35024.2|35038|35033.2|35024.5|35019.7|97
1648533000000|2022-03-29 05:50:00|35029.5|35024.7|35036.5|35031.7|35047|35042.2|35029.5|35024.7|218
1648533300000|2022-03-29 05:55:00|35038.5|35033.7|35043|35038.2|35046.5|35041.7|35030|35025.2|139
1648533600000|2022-03-29 06:00:00|35042.4|35038.8|35014.9|35011.3|35046.9|35043.3|35014.9|35011.3|370
1648533900000|2022-03-29 06:05:00|35015.4|35011.8|35011.4|35007.8|35019.9|35016.3|35002.4|34998.8|217
1648534200000|2022-03-29 06:10:00|35011.9|35008.3|35012.4|35008.8|35015.4|35011.8|35008.4|35004.8|117
1648534500000|2022-03-29 06:15:00|35012.9|35009.3|34999.9|34996.3|35012.9|35009.3|34999.9|34996.3|87
1648534800000|2022-03-29 06:20:00|34999.4|34995.8|35000.4|34996.8|35003.4|34999.8|34996.9|34993.3|99
1648535100000|2022-03-29 06:25:00|35000.9|34997.3|34983.4|34979.8|35001.9|34998.3|34983.4|34979.8|170
1648535400000|2022-03-29 06:30:00|34983.9|34980.3|34980.9|34977.3|34988.4|34984.8|34977.4|34973.8|131
1648535700000|2022-03-29 06:35:00|34979.4|34975.8|34978.9|34975.3|34984.9|34981.3|34972.9|34969.3|167
1648536000000|2022-03-29 06:40:00|34978.4|34974.8|34979.4|34975.8|34979.9|34976.3|34974.4|34970.8|114
1648536300000|2022-03-29 06:45:00|34978.9|34975.3|34991.4|34987.8|34992.4|34988.8|34978.9|34975.3|127
1648536600000|2022-03-29 06:50:00|34990.4|34986.8|35007.4|35003.8|35009.9|35006.3|34987.9|34984.3|149
1648536900000|2022-03-29 06:55:00|35006.9|35003.3|35032.4|35028.8|35042.9|35039.3|35005.9|35002.3|305
1648537200000|2022-03-29 07:00:00|35031.9|35028.3|35014.9|35011.3|35044.4|35040.8|35007.4|35003.8|540
1648537500000|2022-03-29 07:05:00|35014.4|35010.8|34983.9|34980.3|35015.4|35011.8|34981.9|34978.3|381
1648537800000|2022-03-29 07:10:00|34983.4|34979.8|34992.9|34989.3|35005.4|35001.8|34976.9|34973.3|299
1648538100000|2022-03-29 07:15:00|34993.4|34989.8|35001.4|34997.8|35010.4|35006.8|34989.4|34985.8|236
1648538400000|2022-03-29 07:20:00|35000.9|34997.3|35051.9|35048.3|35070.4|35066.8|35000.4|34996.8|639
1648538700000|2022-03-29 07:25:00|35052.4|35048.8|35060.4|35056.8|35072.9|35069.3|35049.9|35046.3|413
1648539000000|2022-03-29 07:30:00|35060.9|35057.3|35040.4|35036.8|35066.9|35063.3|35038.9|35035.3|428
1648539300000|2022-03-29 07:35:00|35040.9|35037.3|35042.9|35039.3|35044.9|35041.3|35032.9|35029.3|201
1648539600000|2022-03-29 07:40:00|35043.4|35039.8|35037.4|35033.8|35043.4|35039.8|35028.4|35024.8|167
1648539900000|2022-03-29 07:45:00|35036.9|35033.3|35037.9|35034.3|35040.9|35037.3|35026.9|35023.3|114
1648540200000|2022-03-29 07:50:00|35037.4|35033.8|35039.9|35036.3|35046.9|35043.3|35029.4|35025.8|133
1648540500000|2022-03-29 07:55:00|35040.4|35036.8|35050.4|35046.8|35054.9|35051.3|35032.9|35029.3|115
1648540800000|2022-03-29 08:00:00|35049.9|35046.3|35056.9|35053.3|35065.4|35061.8|35042.9|35039.3|485
1648541100000|2022-03-29 08:05:00|35056.4|35052.8|35062.9|35059.3|35063.9|35060.3|35043.9|35040.3|221
1648541400000|2022-03-29 08:10:00|35062.4|35058.8|35050.4|35046.8|35064.9|35061.3|35036.9|35033.3|206
1648541700000|2022-03-29 08:15:00|35050.9|35047.3|35058.4|35054.8|35069.4|35065.8|35045.9|35042.3|251
1648542000000|2022-03-29 08:20:00|35058.9|35055.3|35056.4|35052.8|35067.9|35064.3|35047.9|35044.3|155
1648542300000|2022-03-29 08:25:00|35055.9|35052.3|35053.4|35049.8|35060.4|35056.8|35046.4|35042.8|76
1648542600000|2022-03-29 08:30:00|35053.9|35050.3|35045.4|35041.8|35055.9|35052.3|35040.9|35037.3|128
1648542900000|2022-03-29 08:35:00|35045.9|35042.3|35052.9|35049.3|35058.9|35055.3|35040.9|35037.3|176
1648543200000|2022-03-29 08:40:00|35053.4|35049.8|35071.9|35068.3|35072.4|35068.8|35051.9|35048.3|359
1648543500000|2022-03-29 08:45:00|35071.4|35067.8|35071.9|35068.3|35078.4|35074.8|35065.9|35062.3|134
1648543800000|2022-03-29 08:50:00|35072.4|35068.8|35058.4|35054.8|35074.4|35070.8|35056.9|35053.3|158
1648544100000|2022-03-29 08:55:00|35058.9|35055.3|35056.9|35053.3|35067.4|35063.8|35052.9|35049.3|129
1648544400000|2022-03-29 09:00:00|35057.9|35054.3|35070.4|35066.8|35073.9|35070.3|35053.9|35050.3|248
1648544700000|2022-03-29 09:05:00|35070.9|35067.3|35088.9|35085.3|35138.9|35135.3|35056.9|35053.3|1302
1648545000000|2022-03-29 09:10:00|35088.4|35084.8|35099.9|35096.3|35108.4|35104.8|35083.9|35080.3|418
1648545300000|2022-03-29 09:15:00|35099.4|35095.8|35101.9|35098.3|35106.9|35103.3|35082.4|35078.8|205
1648545600000|2022-03-29 09:20:00|35102.4|35098.8|35109.9|35106.3|35115.4|35111.8|35091.9|35088.3|468
1648545900000|2022-03-29 09:25:00|35110.4|35106.8|35073.9|35070.3|35113.4|35109.8|35071.9|35068.3|552
1648546200000|2022-03-29 09:30:00|35074.4|35070.8|35077.9|35074.3|35084.9|35081.3|35065.9|35062.3|349
1648546500000|2022-03-29 09:35:00|35078.4|35074.8|35104.4|35100.8|35105.4|35101.8|35069.9|35066.3|294
1648546800000|2022-03-29 09:40:00|35103.9|35100.3|35095.4|35091.8|35119.9|35116.3|35094.4|35090.8|361
1648547100000|2022-03-29 09:45:00|35094.9|35091.3|35115.9|35112.3|35120.4|35116.8|35090.4|35086.8|300
1648547400000|2022-03-29 09:50:00|35116.4|35112.8|35104.4|35100.8|35125.4|35121.8|35101.9|35098.3|464
1648547700000|2022-03-29 09:55:00|35103.9|35100.3|35101.9|35098.3|35107.4|35103.8|35093.4|35089.8|205
1648548000000|2022-03-29 10:00:00|35101.4|35097.8|35104.9|35101.3|35106.4|35102.8|35096.9|35093.3|214
1648548300000|2022-03-29 10:05:00|35104.4|35100.8|35079.4|35075.8|35107.9|35104.3|35054.9|35051.3|528
1648548600000|2022-03-29 10:10:00|35079.9|35076.3|35088.4|35084.8|35091.9|35088.3|35073.9|35070.3|101
1648548900000|2022-03-29 10:15:00|35088.9|35085.3|35087.9|35084.3|35095.9|35092.3|35084.4|35080.8|71
1648549200000|2022-03-29 10:20:00|35088.4|35084.8|35089.4|35085.8|35102.4|35098.8|35087.9|35084.3|110
1648549500000|2022-03-29 10:25:00|35087.9|35084.3|35099.4|35095.8|35102.4|35098.8|35087.4|35083.8|202
1648549800000|2022-03-29 10:30:00|35099.9|35096.3|35094.4|35090.8|35106.9|35103.3|35086.9|35083.3|308
1648550100000|2022-03-29 10:35:00|35093.9|35090.3|35103.9|35100.3|35105.4|35101.8|35092.9|35089.3|210
1648550400000|2022-03-29 10:40:00|35104.4|35100.8|35105.9|35102.3|35112.9|35109.3|35101.9|35098.3|198
1648550700000|2022-03-29 10:45:00|35105.4|35101.8|35107.9|35104.3|35122.4|35118.8|35102.4|35098.8|210
1648551000000|2022-03-29 10:50:00|35107.4|35103.8|35103.9|35100.3|35113.9|35110.3|35098.9|35095.3|138
1648551300000|2022-03-29 10:55:00|35102.9|35099.3|35100.4|35096.8|35111.9|35108.3|35092.9|35089.3|100
1648551600000|2022-03-29 11:00:00|35099.4|35095.8|35105.4|35101.8|35107.9|35104.3|35085.9|35082.3|160
1648551900000|2022-03-29 11:05:00|35104.9|35101.3|35102.4|35098.8|35109.4|35105.8|35096.9|35093.3|109
1648552200000|2022-03-29 11:10:00|35103.4|35099.8|35105.4|35101.8|35114.9|35111.3|35099.9|35096.3|188
1648552500000|2022-03-29 11:15:00|35104.9|35101.3|35098.9|35095.3|35109.4|35105.8|35096.9|35093.3|244
1648552800000|2022-03-29 11:20:00|35094.9|35091.3|35092.9|35089.3|35097.4|35093.8|35083.4|35079.8|287
1648553100000|2022-03-29 11:25:00|35093.4|35089.8|35073.9|35070.3|35095.4|35091.8|35070.4|35066.8|256
1648553400000|2022-03-29 11:30:00|35074.4|35070.8|35066.4|35062.8|35078.9|35075.3|35057.4|35053.8|365
1648553700000|2022-03-29 11:35:00|35065.9|35062.3|35078.9|35075.3|35088.4|35084.8|35063.4|35059.8|308
1648554000000|2022-03-29 11:40:00|35078.4|35074.8|35112.4|35108.8|35139.4|35135.8|35069.4|35065.8|1993
1648554300000|2022-03-29 11:45:00|35113.4|35109.8|35127.9|35124.3|35149.9|35146.3|35078.4|35074.8|2179
1648554600000|2022-03-29 11:50:00|35127.4|35123.8|35163.4|35159.8|35178.9|35175.3|35126.4|35122.8|1690
1648554900000|2022-03-29 11:55:00|35162.9|35159.3|35154.4|35150.8|35162.9|35159.3|35130.4|35126.8|913
1648555200000|2022-03-29 12:00:00|35153.9|35150.3|35166.9|35163.3|35173.4|35169.8|35143.4|35139.8|870
1648555500000|2022-03-29 12:05:00|35166.4|35162.8|35163.4|35159.8|35178.9|35175.3|35161.4|35157.8|638
1648555800000|2022-03-29 12:10:00|35164.9|35161.3|35145.4|35141.8|35168.9|35165.3|35139.9|35136.3|709
1648556100000|2022-03-29 12:15:00|35144.9|35141.3|35161.9|35158.3|35168.4|35164.8|35142.9|35139.3|409
1648556400000|2022-03-29 12:20:00|35161.4|35157.8|35226.9|35223.3|35230.9|35227.3|35161.4|35157.8|1621
1648556700000|2022-03-29 12:25:00|35226.4|35222.8|35257.9|35254.3|35267.9|35264.3|35225.4|35221.8|1836
1648557000000|2022-03-29 12:30:00|35258.4|35254.8|35252.4|35248.8|35264.4|35260.8|35237.9|35234.3|862
1648557300000|2022-03-29 12:35:00|35252.9|35249.3|35234.9|35231.3|35256.4|35252.8|35227.9|35224.3|479
1648557600000|2022-03-29 12:40:00|35234.4|35230.8|35222.9|35219.3|35243.4|35239.8|35215.4|35211.8|632
1648557900000|2022-03-29 12:45:00|35223.4|35219.8|35226.4|35222.8|35236.9|35233.3|35215.9|35212.3|398
1648558200000|2022-03-29 12:50:00|35226.9|35223.3|35230.9|35227.3|35233.4|35229.8|35216.4|35212.8|393
1648558500000|2022-03-29 12:55:00|35231.4|35227.8|35232.9|35229.3|35238.9|35235.3|35222.9|35219.3|285
1648558800000|2022-03-29 13:00:00|35233.4|35229.8|35233.4|35229.8|35234.9|35231.3|35209.9|35206.3|533
1648559100000|2022-03-29 13:05:00|35232.9|35229.3|35230.9|35227.3|35240.9|35237.3|35221.4|35217.8|426
1648559400000|2022-03-29 13:10:00|35231.9|35228.3|35243.9|35240.3|35245.4|35241.8|35221.9|35218.3|477
1648559700000|2022-03-29 13:15:00|35243.4|35239.8|35235.9|35232.3|35249.4|35245.8|35226.9|35223.3|430
1648560000000|2022-03-29 13:20:00|35236.4|35232.8|35242.4|35238.8|35242.4|35238.8|35227.9|35224.3|250
1648560300000|2022-03-29 13:25:00|35242.9|35239.3|35286.9|35283.3|35295.4|35291.8|35238.9|35235.3|1083
1648560600000|2022-03-29 13:30:00|35286.3|35283.9|35349.3|35346.9|35384.3|35381.9|35275.8|35273.4|6244
1648560900000|2022-03-29 13:35:00|35348.8|35346.4|35323.3|35320.9|35378.3|35375.9|35288.8|35286.4|3894
1648561200000|2022-03-29 13:40:00|35323.8|35321.4|35338.3|35335.9|35338.3|35335.9|35290.3|35287.9|3086
1648561500000|2022-03-29 13:45:00|35337.8|35335.4|35301.8|35299.4|35356.8|35354.4|35276.3|35273.9|3604
1648561800000|2022-03-29 13:50:00|35301.3|35298.9|35249.3|35246.9|35331.8|35329.4|35234.3|35231.9|2728
1648562100000|2022-03-29 13:55:00|35250.8|35248.4|35245.8|35243.4|35260.3|35257.9|35230.3|35227.9|2168
1648562400000|2022-03-29 14:00:00|35246.3|35243.9|35207.8|35205.4|35256.8|35254.4|35199.3|35196.9|2612
1648562700000|2022-03-29 14:05:00|35208.3|35205.9|35198.3|35195.9|35222.8|35220.4|35178.8|35176.4|2120
1648563000000|2022-03-29 14:10:00|35198.8|35196.4|35136.7|35134.3|35208.8|35206.4|35116.2|35113.8|3073
1648563300000|2022-03-29 14:15:00|35137.2|35134.8|35118.7|35116.3|35157.7|35155.3|35110.7|35108.3|2055
1648563600000|2022-03-29 14:20:00|35118.2|35115.8|35126.7|35124.3|35135.2|35132.8|35095.2|35092.8|2408
1648563900000|2022-03-29 14:25:00|35126.2|35123.8|35180.7|35178.3|35181.2|35178.8|35116.7|35114.3|2236
1648564200000|2022-03-29 14:30:00|35180.2|35177.8|35169.7|35167.3|35198.7|35196.3|35160.2|35157.8|2008
1648564500000|2022-03-29 14:35:00|35170.2|35167.8|35152.7|35150.3|35182.2|35179.8|35129.7|35127.3|1620
1648564800000|2022-03-29 14:40:00|35152.2|35149.8|35170.7|35168.3|35177.2|35174.8|35113.7|35111.3|2471
1648565100000|2022-03-29 14:45:00|35171.2|35168.8|35162.7|35160.3|35195.2|35192.8|35133.7|35131.3|1815
1648565400000|2022-03-29 14:50:00|35163.2|35160.8|35179.7|35177.3|35184.7|35182.3|35157.2|35154.8|1104
1648565700000|2022-03-29 14:55:00|35179.2|35176.8|35202.7|35200.3|35217.7|35215.3|35177.7|35175.3|1699
1648566000000|2022-03-29 15:00:00|35203.7|35201.3|35189.2|35186.8|35224.2|35221.8|35184.2|35181.8|1337
1648566300000|2022-03-29 15:05:00|35189.7|35187.3|35188.2|35185.8|35193.7|35191.3|35176.2|35173.8|918
1648566600000|2022-03-29 15:10:00|35188.7|35186.3|35161.7|35159.3|35191.2|35188.8|35151.2|35148.8|1044
1648566900000|2022-03-29 15:15:00|35162.2|35159.8|35172.2|35169.8|35179.7|35177.3|35151.2|35148.8|730
1648567200000|2022-03-29 15:20:00|35171.7|35169.3|35167.7|35165.3|35179.2|35176.8|35146.7|35144.3|1039
1648567500000|2022-03-29 15:25:00|35168.2|35165.8|35202.2|35199.8|35218.7|35216.3|35167.7|35165.3|1310
1648567800000|2022-03-29 15:30:00|35203.7|35201.3|35234.7|35232.3|35235.2|35232.8|35196.2|35193.8|1044
1648568100000|2022-03-29 15:35:00|35234.2|35231.8|35212.7|35210.3|35236.2|35233.8|35207.7|35205.3|1192
1648568400000|2022-03-29 15:40:00|35212.2|35209.8|35210.7|35208.3|35215.2|35212.8|35196.2|35193.8|671
1648568700000|2022-03-29 15:45:00|35210.2|35207.8|35238.2|35235.8|35241.7|35239.3|35198.7|35196.3|682
1648569000000|2022-03-29 15:50:00|35237.7|35235.3|35225.2|35222.8|35239.2|35236.8|35213.2|35210.8|592
1648569300000|2022-03-29 15:55:00|35224.7|35222.3|35207.2|35204.8|35227.2|35224.8|35193.7|35191.3|517
1648569600000|2022-03-29 16:00:00|35207.7|35205.3|35191.7|35189.3|35211.2|35208.8|35179.7|35177.3|867
1648569900000|2022-03-29 16:05:00|35190.7|35188.3|35161.7|35159.3|35195.2|35192.8|35157.2|35154.8|759
1648570200000|2022-03-29 16:10:00|35161.2|35158.8|35145.2|35142.8|35164.2|35161.8|35143.7|35141.3|550
1648570500000|2022-03-29 16:15:00|35145.7|35143.3|35140.2|35137.8|35152.2|35149.8|35122.2|35119.8|536
1648570800000|2022-03-29 16:20:00|35140.7|35138.3|35116.7|35114.3|35141.2|35138.8|35111.2|35108.8|675
1648571100000|2022-03-29 16:25:00|35116.2|35113.8|35091.2|35088.8|35120.2|35117.8|35088.7|35086.3|993
1648571400000|2022-03-29 16:30:00|35090.7|35088.3|35037.7|35035.3|35091.7|35089.3|35022.7|35020.3|1799
1648571700000|2022-03-29 16:35:00|35037.2|35034.8|35047.2|35044.8|35055.2|35052.8|35029.7|35027.3|842
1648572000000|2022-03-29 16:40:00|35046.7|35044.3|35088.6|35086.2|35090.1|35087.7|35045.2|35042.8|749
1648572300000|2022-03-29 16:45:00|35088.1|35085.7|35100.1|35097.7|35116.1|35113.7|35087.1|35084.7|1306
1648572600000|2022-03-29 16:50:00|35099.6|35097.2|35070.1|35067.7|35105.1|35102.7|35065.6|35063.2|865
1648572900000|2022-03-29 16:55:00|35070.6|35068.2|35081.1|35078.7|35086.6|35084.2|35068.6|35066.2|378
1648573200000|2022-03-29 17:00:00|35080.6|35078.2|35068.1|35065.7|35082.1|35079.7|35044.1|35041.7|955
1648573500000|2022-03-29 17:05:00|35067.1|35064.7|35040.1|35037.7|35073.6|35071.2|35039.1|35036.7|582
1648573800000|2022-03-29 17:10:00|35040.6|35038.2|35066.1|35063.7|35078.1|35075.7|35040.6|35038.2|594
1648574100000|2022-03-29 17:15:00|35066.6|35064.2|35084.1|35081.7|35093.1|35090.7|35066.6|35064.2|513
1648574400000|2022-03-29 17:20:00|35084.6|35082.2|35054.1|35051.7|35086.1|35083.7|35039.1|35036.7|552
1648574700000|2022-03-29 17:25:00|35053.6|35051.2|35067.1|35064.7|35078.1|35075.7|35048.1|35045.7|467
1648575000000|2022-03-29 17:30:00|35067.6|35065.2|35056.6|35054.2|35073.6|35071.2|35051.1|35048.7|432
1648575300000|2022-03-29 17:35:00|35057.1|35054.7|35080.1|35077.7|35086.1|35083.7|35057.1|35054.7|585
1648575600000|2022-03-29 17:40:00|35080.6|35078.2|35092.1|35089.7|35099.6|35097.2|35075.6|35073.2|521
1648575900000|2022-03-29 17:45:00|35091.6|35089.2|35109.1|35106.7|35129.6|35127.2|35075.1|35072.7|874
1648576200000|2022-03-29 17:50:00|35108.6|35106.2|35117.1|35114.7|35122.1|35119.7|35093.6|35091.2|720
1648576500000|2022-03-29 17:55:00|35118.1|35115.7|35139.1|35136.7|35140.1|35137.7|35112.1|35109.7|823
1648576800000|2022-03-29 18:00:00|35139.6|35137.2|35142.1|35139.7|35153.6|35151.2|35128.6|35126.2|1015
1648577100000|2022-03-29 18:05:00|35141.6|35139.2|35150.1|35147.7|35156.1|35153.7|35132.1|35129.7|690
1648577400000|2022-03-29 18:10:00|35150.6|35148.2|35151.1|35148.7|35163.6|35161.2|35144.1|35141.7|515
1648577700000|2022-03-29 18:15:00|35151.6|35149.2|35121.1|35118.7|35152.6|35150.2|35119.1|35116.7|667
1648578000000|2022-03-29 18:20:00|35120.6|35118.2|35144.1|35141.7|35149.6|35147.2|35110.1|35107.7|653
1648578300000|2022-03-29 18:25:00|35144.6|35142.2|35169.1|35166.7|35172.1|35169.7|35137.6|35135.2|502
1648578600000|2022-03-29 18:30:00|35169.6|35167.2|35195.1|35192.7|35198.1|35195.7|35165.1|35162.7|709
1648578900000|2022-03-29 18:35:00|35195.6|35193.2|35198.6|35196.2|35213.6|35211.2|35194.1|35191.7|1090
1648579200000|2022-03-29 18:40:00|35196.6|35194.2|35214.1|35211.7|35216.1|35213.7|35191.6|35189.2|593
1648579500000|2022-03-29 18:45:00|35214.6|35212.2|35212.1|35209.7|35228.6|35226.2|35206.6|35204.2|569
1648579800000|2022-03-29 18:50:00|35211.6|35209.2|35216.1|35213.7|35225.6|35223.2|35196.6|35194.2|870
1648580100000|2022-03-29 18:55:00|35216.6|35214.2|35216.1|35213.7|35235.1|35232.7|35204.1|35201.7|673
1648580400000|2022-03-29 19:00:00|35216.6|35214.2|35235.1|35232.7|35238.1|35235.7|35201.6|35199.2|761
1648580700000|2022-03-29 19:05:00|35234.6|35232.2|35255.1|35252.7|35262.6|35260.2|35233.6|35231.2|950
1648581000000|2022-03-29 19:10:00|35256.1|35253.7|35259.1|35256.7|35282.6|35280.2|35255.1|35252.7|920
1648581300000|2022-03-29 19:15:00|35259.6|35257.2|35258.1|35255.7|35263.6|35261.2|35242.6|35240.2|1045
1648581600000|2022-03-29 19:20:00|35259.1|35256.7|35262.1|35259.7|35279.6|35277.2|35258.6|35256.2|1292
1648581900000|2022-03-29 19:25:00|35261.6|35259.2|35278.6|35276.2|35282.1|35279.7|35250.1|35247.7|1025
1648582200000|2022-03-29 19:30:00|35279.1|35276.7|35308.1|35305.7|35308.6|35306.2|35268.6|35266.2|1155
1648582500000|2022-03-29 19:35:00|35308.6|35306.2|35288.1|35285.7|35326.6|35324.2|35284.6|35282.2|1051
1648582800000|2022-03-29 19:40:00|35287.6|35285.2|35285.1|35282.7|35291.1|35288.7|35258.1|35255.7|935
1648583100000|2022-03-29 19:45:00|35285.6|35283.2|35295.1|35292.7|35315.6|35313.2|35278.1|35275.7|863
1648583400000|2022-03-29 19:50:00|35304.1|35301.7|35254.6|35252.2|35304.1|35301.7|35233.1|35230.7|2168
1648583700000|2022-03-29 19:55:00|35255.6|35253.2|35307.1|35304.7|35307.6|35305.2|35245.6|35243.2|2984
1648584000000|2022-03-29 20:00:00|35306.6|35304.2|35274.8|35270|35308.8|35304.2|35263.3|35258.5|1144
1648584300000|2022-03-29 20:05:00|35274.3|35269.5|35260.3|35255.5|35278.3|35273.5|35240.8|35236|490
1648584600000|2022-03-29 20:10:00|35259.3|35254.5|35253.8|35249|35261.3|35256.5|35248.3|35243.5|286
1648584900000|2022-03-29 20:15:00|35254.3|35249.5|35260.3|35255.5|35260.8|35256|35251.3|35246.5|117
1648585200000|2022-03-29 20:20:00|35260.8|35256|35265.3|35260.5|35268.3|35263.5|35259.3|35254.5|170
1648585500000|2022-03-29 20:25:00|35265.8|35261|35268.3|35263.5|35270.8|35266|35264.8|35260|169
1648585800000|2022-03-29 20:30:00|35268.8|35264|35274.3|35269.5|35275.8|35271|35267.3|35262.5|175
1648586100000|2022-03-29 20:35:00|35273.8|35269|35284.8|35280|35285.8|35281|35272.3|35267.5|132
1648586400000|2022-03-29 20:40:00|35284.3|35279.5|35284.8|35280|35285.3|35280.5|35281.8|35277|97
1648586700000|2022-03-29 20:45:00|35284.3|35279.5|35285.8|35281|35293.3|35288.5|35283.3|35278.5|341
1648587000000|2022-03-29 20:50:00|35285.3|35280.5|35283.3|35278.5|35287.8|35283|35282.3|35277.5|97
1648587300000|2022-03-29 20:55:00|35282.8|35278|35274.9|35265.1|35283.3|35278.5|35269.3|35264.5|143
1648587600000|2022-03-29 21:00:00|35275.2|35265.4|35270|35260.2|35275.4|35265.6|35269.6|35259.8|0
1648587900000|2022-03-29 21:05:00|35269.9|35260.1|35266.6|35256.8|35269.9|35260.1|35265.4|35255.6|0
1648588200000|2022-03-29 21:10:00|35266.7|35256.9|35260.2|35250.4|35267.6|35257.8|35259.7|35249.9|0
1648588500000|2022-03-29 21:15:00|35260.1|35250.3|35256.3|35246.5|35261.2|35251.4|35253.5|35243.7|0
1648588800000|2022-03-29 21:20:00|35256.8|35247|35258.4|35248.6|35260.4|35250.6|35256.2|35246.4|0
1648589100000|2022-03-29 21:25:00|35259.2|35249.4|35261.2|35251.4|35261.7|35251.9|35258.9|35249.1|0
1648589400000|2022-03-29 21:30:00|35261.7|35251.9|35263.5|35253.7|35263.5|35253.7|35261.6|35251.8|0
1648589700000|2022-03-29 21:35:00|35263|35253.2|35264.4|35254.6|35264.7|35254.9|35261.9|35252.1|0
1648590000000|2022-03-29 21:40:00|35264.3|35254.5|35261.7|35251.9|35264.4|35254.6|35260.4|35250.6|0
1648590300000|2022-03-29 21:45:00|35261.9|35252.1|35260.6|35250.8|35263.3|35253.5|35258.7|35248.9|0
1648590600000|2022-03-29 21:50:00|35258.9|35249.1|35263.3|35253.5|35263.3|35253.5|35258.9|35249.1|0
1648590900000|2022-03-29 21:55:00|35262.3|35252.5|35263.3|35253.5|35264.1|35254.3|35262.3|35252.5|0
1648591200000|2022-03-29 22:00:00|35259.3|35254.5|35255.8|35251|35274.3|35269.5|35255.8|35251|181
1648591500000|2022-03-29 22:05:00|35256.3|35251.5|35243.8|35239|35257.3|35252.5|35240.8|35236|148
1648591800000|2022-03-29 22:10:00|35244.3|35239.5|35247.3|35242.5|35248.8|35244|35241.8|35237|71
1648592100000|2022-03-29 22:15:00|35247.8|35243|35246.3|35241.5|35251.3|35246.5|35244.8|35240|59
1648592400000|2022-03-29 22:20:00|35247.3|35242.5|35257.8|35253|35258.3|35253.5|35241.3|35236.5|119
1648592700000|2022-03-29 22:25:00|35258.3|35253.5|35262.3|35257.5|35269.3|35264.5|35249.8|35245|58
1648593000000|2022-03-29 22:30:00|35263.8|35259|35264.3|35259.5|35275.3|35270.5|35262.3|35257.5|102
1648593300000|2022-03-29 22:35:00|35263.8|35259|35275.8|35271|35278.3|35273.5|35263.8|35259|94
1648593600000|2022-03-29 22:40:00|35274.8|35270|35276.8|35272|35279.3|35274.5|35270.3|35265.5|39
1648593900000|2022-03-29 22:45:00|35277.3|35272.5|35283.3|35278.5|35284.8|35280|35277.3|35272.5|51
1648594200000|2022-03-29 22:50:00|35282.3|35277.5|35266.3|35261.5|35283.3|35278.5|35263.3|35258.5|120
1648594500000|2022-03-29 22:55:00|35265.8|35261|35267.3|35262.5|35275.3|35270.5|35264.8|35260|54
1648594800000|2022-03-29 23:00:00|35267.8|35263|35270.8|35266|35278.8|35274|35263.8|35259|120
1648595100000|2022-03-29 23:05:00|35271.3|35266.5|35274.8|35270|35278.3|35273.5|35271.3|35266.5|42
1648595400000|2022-03-29 23:10:00|35274.3|35269.5|35274.8|35270|35280.8|35276|35271.8|35267|26
1648595700000|2022-03-29 23:15:00|35275.3|35270.5|35275.3|35270.5|35279.3|35274.5|35272.8|35268|31
1648596000000|2022-03-29 23:20:00|35274.8|35270|35273.8|35269|35280.3|35275.5|35272.8|35268|28
1648596300000|2022-03-29 23:25:00|35273.3|35268.5|35272.8|35268|35276.8|35272|35270.8|35266|20
1648596600000|2022-03-29 23:30:00|35273.3|35268.5|35263.8|35259|35274.3|35269.5|35260.3|35255.5|68
1648596900000|2022-03-29 23:35:00|35263.3|35258.5|35269.3|35264.5|35274.8|35270|35261.8|35257|71
1648597200000|2022-03-29 23:40:00|35268.8|35264|35285.8|35281|35286.3|35281.5|35268.8|35264|60
1648597500000|2022-03-29 23:45:00|35285.3|35280.5|35280.8|35276|35285.3|35280.5|35276.8|35272|74
1648597800000|2022-03-29 23:50:00|35280.3|35275.5|35278.3|35273.5|35286.3|35281.5|35275.3|35270.5|53
1648598100000|2022-03-29 23:55:00|35278.8|35274|35283.8|35279|35286.3|35281.5|35278.3|35273.5|43
1648598400000|2022-03-30 00:00:00|35283.3|35278.5|35254.8|35250|35283.3|35278.5|35254.3|35249.5|88
1648598700000|2022-03-30 00:05:00|35254.3|35249.5|35259.8|35255|35259.8|35255|35243.8|35239|99
1648599000000|2022-03-30 00:10:00|35259.3|35254.5|35254.8|35250|35260.8|35256|35248.3|35243.5|56
1648599300000|2022-03-30 00:15:00|35254.3|35249.5|35249.8|35245|35256.3|35251.5|35243.8|35239|180
1648599600000|2022-03-30 00:20:00|35249.3|35244.5|35257.3|35252.5|35258.3|35253.5|35249.3|35244.5|63
1648599900000|2022-03-30 00:25:00|35257.8|35253|35264.8|35260|35269.3|35264.5|35255.8|35251|46
1648600200000|2022-03-30 00:30:00|35264.3|35259.5|35265.8|35261|35276.3|35271.5|35263.3|35258.5|108
1648600500000|2022-03-30 00:35:00|35266.3|35261.5|35262.3|35257.5|35266.8|35262|35259.3|35254.5|26
1648600800000|2022-03-30 00:40:00|35262.8|35258|35254.8|35250|35263.8|35259|35254.3|35249.5|69
1648601100000|2022-03-30 00:45:00|35255.3|35250.5|35257.8|35253|35260.3|35255.5|35251.3|35246.5|64
1648601400000|2022-03-30 00:50:00|35258.3|35253.5|35249.8|35245|35262.8|35258|35249.3|35244.5|71
1648601700000|2022-03-30 00:55:00|35249.3|35244.5|35253.3|35248.5|35255.3|35250.5|35246.8|35242|50
1648602000000|2022-03-30 01:00:00|35253.8|35249|35247.8|35243|35253.8|35249|35242.8|35238|93
1648602300000|2022-03-30 01:05:00|35248.3|35243.5|35253.8|35249|35256.8|35252|35242.3|35237.5|142
1648602600000|2022-03-30 01:10:00|35253.3|35248.5|35242.8|35238|35256.3|35251.5|35239.8|35235|169
1648602900000|2022-03-30 01:15:00|35243.3|35238.5|35238.3|35233.5|35244.8|35240|35233.8|35229|163
1648603200000|2022-03-30 01:20:00|35238.8|35234|35243.3|35238.5|35247.3|35242.5|35238.3|35233.5|70
1648603500000|2022-03-30 01:25:00|35242.8|35238|35273.8|35269|35282.3|35277.5|35240.8|35236|298
1648603800000|2022-03-30 01:30:00|35273.3|35268.5|35275.8|35271|35281.8|35277|35271.3|35266.5|79
1648604100000|2022-03-30 01:35:00|35276.3|35271.5|35262.8|35258|35279.3|35274.5|35259.3|35254.5|65
1648604400000|2022-03-30 01:40:00|35263.3|35258.5|35285.3|35280.5|35286.8|35282|35262.8|35258|95
1648604700000|2022-03-30 01:45:00|35285.8|35281|35284.8|35280|35305.3|35300.5|35284.3|35279.5|313
1648605000000|2022-03-30 01:50:00|35285.3|35280.5|35277.3|35272.5|35287.8|35283|35272.3|35267.5|52
1648605300000|2022-03-30 01:55:00|35277.8|35273|35268.8|35264|35277.8|35273|35265.3|35260.5|73
1648605600000|2022-03-30 02:00:00|35270.3|35265.5|35259.3|35254.5|35272.8|35268|35255.8|35251|84
1648605900000|2022-03-30 02:05:00|35258.8|35254|35257.8|35253|35263.8|35259|35254.3|35249.5|54
1648606200000|2022-03-30 02:10:00|35257.3|35252.5|35258.8|35254|35265.8|35261|35253.3|35248.5|43
1648606500000|2022-03-30 02:15:00|35259.3|35254.5|35252.8|35248|35260.3|35255.5|35249.3|35244.5|37
1648606800000|2022-03-30 02:20:00|35253.3|35248.5|35250.8|35246|35255.3|35250.5|35247.8|35243|41
1648607100000|2022-03-30 02:25:00|35251.3|35246.5|35251.3|35246.5|35254.8|35250|35249.3|35244.5|30
1648607400000|2022-03-30 02:30:00|35250.8|35246|35244.3|35239.5|35251.3|35246.5|35237.3|35232.5|114
1648607700000|2022-03-30 02:35:00|35244.8|35240|35243.8|35239|35244.8|35240|35239.3|35234.5|29
1648608000000|2022-03-30 02:40:00|35244.3|35239.5|35241.8|35237|35247.8|35243|35237.3|35232.5|39
1648608300000|2022-03-30 02:45:00|35242.3|35237.5|35246.3|35241.5|35246.8|35242|35234.8|35230|84
1648608600000|2022-03-30 02:50:00|35246.8|35242|35246.3|35241.5|35252.8|35248|35245.3|35240.5|49
1648608900000|2022-03-30 02:55:00|35246.8|35242|35237.8|35233|35246.8|35242|35237.3|35232.5|44
1648609200000|2022-03-30 03:00:00|35238.3|35233.5|35250.3|35245.5|35250.8|35246|35238.3|35233.5|42
1648609500000|2022-03-30 03:05:00|35249.8|35245|35252.3|35247.5|35255.3|35250.5|35249.8|35245|56
1648609800000|2022-03-30 03:10:00|35252.8|35248|35249.3|35244.5|35253.8|35249|35244.8|35240|40
1648610100000|2022-03-30 03:15:00|35248.8|35244|35244.8|35240|35250.3|35245.5|35240.3|35235.5|45
1648610400000|2022-03-30 03:20:00|35244.3|35239.5|35246.8|35242|35247.8|35243|35242.3|35237.5|14
1648610700000|2022-03-30 03:25:00|35247.3|35242.5|35254.8|35250|35255.8|35251|35244.8|35240|63
1648611000000|2022-03-30 03:30:00|35255.3|35250.5|35251.3|35246.5|35259.3|35254.5|35247.3|35242.5|64
1648611300000|2022-03-30 03:35:00|35251.8|35247|35250.8|35246|35255.8|35251|35249.3|35244.5|54
1648611600000|2022-03-30 03:40:00|35251.3|35246.5|35256.3|35251.5|35257.3|35252.5|35249.8|35245|58
1648611900000|2022-03-30 03:45:00|35255.8|35251|35254.8|35250|35261.3|35256.5|35252.8|35248|74
1648612200000|2022-03-30 03:50:00|35254.3|35249.5|35257.8|35253|35259.3|35254.5|35252.8|35248|22
1648612500000|2022-03-30 03:55:00|35257.3|35252.5|35244.3|35239.5|35257.8|35253|35242.8|35238|73
1648612800000|2022-03-30 04:00:00|35244.8|35240|35250.8|35246|35254.3|35249.5|35244.3|35239.5|66
1648613100000|2022-03-30 04:05:00|35251.3|35246.5|35253.3|35248.5|35254.8|35250|35250.8|35246|32
1648613400000|2022-03-30 04:10:00|35253.8|35249|35255.3|35250.5|35257.3|35252.5|35251.8|35247|29
1648613700000|2022-03-30 04:15:00|35254.8|35250|35249.8|35245|35258.3|35253.5|35247.3|35242.5|24
1648614000000|2022-03-30 04:20:00|35250.3|35245.5|35251.8|35247|35254.8|35250|35247.3|35242.5|25
1648614300000|2022-03-30 04:25:00|35252.3|35247.5|35251.3|35246.5|35259.3|35254.5|35250.8|35246|38
1648614600000|2022-03-30 04:30:00|35250.8|35246|35237.3|35232.5|35253.3|35248.5|35236.8|35232|73
1648614900000|2022-03-30 04:35:00|35237.8|35233|35230.3|35225.5|35240.8|35236|35228.3|35223.5|110
1648615200000|2022-03-30 04:40:00|35229.8|35225|35208.3|35203.5|35229.8|35225|35206.8|35202|229
1648615500000|2022-03-30 04:45:00|35207.8|35203|35221.8|35217|35222.8|35218|35207.3|35202.5|111
1648615800000|2022-03-30 04:50:00|35222.3|35217.5|35222.8|35218|35228.3|35223.5|35217.3|35212.5|40
1648616100000|2022-03-30 04:55:00|35223.3|35218.5|35223.8|35219|35225.3|35220.5|35220.3|35215.5|34
1648616400000|2022-03-30 05:00:00|35224.3|35219.5|35232.3|35227.5|35241.3|35236.5|35223.8|35219|77
1648616700000|2022-03-30 05:05:00|35232.8|35228|35235.3|35230.5|35242.8|35238|35231.8|35227|78
1648617000000|2022-03-30 05:10:00|35235.8|35231|35220.8|35216|35238.3|35233.5|35218.8|35214|62
1648617300000|2022-03-30 05:15:00|35221.3|35216.5|35221.8|35217|35222.3|35217.5|35211.8|35207|79
1648617600000|2022-03-30 05:20:00|35222.3|35217.5|35223.8|35219|35226.8|35222|35217.8|35213|39
1648617900000|2022-03-30 05:25:00|35224.3|35219.5|35235.3|35230.5|35236.3|35231.5|35220.8|35216|53
1648618200000|2022-03-30 05:30:00|35235.8|35231|35239.8|35235|35241.8|35237|35232.8|35228|108
1648618500000|2022-03-30 05:35:00|35239.3|35234.5|35252.3|35247.5|35252.8|35248|35237.8|35233|81
1648618800000|2022-03-30 05:40:00|35252.8|35248|35260.3|35255.5|35262.3|35257.5|35252.8|35248|120
1648619100000|2022-03-30 05:45:00|35260.8|35256|35275.3|35270.5|35275.8|35271|35260.8|35256|172
1648619400000|2022-03-30 05:50:00|35276.3|35271.5|35282.3|35277.5|35284.8|35280|35269.8|35265|139
1648619700000|2022-03-30 05:55:00|35282.8|35278|35301.3|35296.5|35301.3|35296.5|35274.8|35270|262
1648620000000|2022-03-30 06:00:00|35300.8|35296|35285.2|35281.6|35303.7|35300.1|35270.2|35266.6|298
1648620300000|2022-03-30 06:05:00|35285.7|35282.1|35287.7|35284.1|35291.2|35287.6|35268.7|35265.1|120
1648620600000|2022-03-30 06:10:00|35286.2|35282.6|35281.2|35277.6|35291.7|35288.1|35275.7|35272.1|148
1648620900000|2022-03-30 06:15:00|35280.7|35277.1|35292.7|35289.1|35295.2|35291.6|35279.2|35275.6|148
1648621200000|2022-03-30 06:20:00|35292.2|35288.6|35274.7|35271.1|35292.7|35289.1|35267.2|35263.6|112
1648621500000|2022-03-30 06:25:00|35274.2|35270.6|35282.7|35279.1|35287.2|35283.6|35271.2|35267.6|43
1648621800000|2022-03-30 06:30:00|35283.2|35279.6|35271.2|35267.6|35284.2|35280.6|35267.2|35263.6|64
1648622100000|2022-03-30 06:35:00|35271.7|35268.1|35269.7|35266.1|35276.2|35272.6|35263.7|35260.1|35
1648622400000|2022-03-30 06:40:00|35270.2|35266.6|35265.2|35261.6|35274.2|35270.6|35263.7|35260.1|95
1648622700000|2022-03-30 06:45:00|35266.2|35262.6|35264.2|35260.6|35270.2|35266.6|35259.2|35255.6|102
1648623000000|2022-03-30 06:50:00|35265.2|35261.6|35277.2|35273.6|35278.7|35275.1|35257.2|35253.6|88
1648623300000|2022-03-30 06:55:00|35276.7|35273.1|35286.2|35282.6|35288.7|35285.1|35270.7|35267.1|132
1648623600000|2022-03-30 07:00:00|35287.7|35284.1|35255.7|35252.1|35288.7|35285.1|35248.2|35244.6|396
1648623900000|2022-03-30 07:05:00|35255.2|35251.6|35255.2|35251.6|35261.7|35258.1|35226.7|35223.1|398
1648624200000|2022-03-30 07:10:00|35254.7|35251.1|35248.2|35244.6|35269.2|35265.6|35246.2|35242.6|319
1648624500000|2022-03-30 07:15:00|35247.2|35243.6|35212.2|35208.6|35247.7|35244.1|35211.7|35208.1|287
1648624800000|2022-03-30 07:20:00|35212.7|35209.1|35220.7|35217.1|35231.7|35228.1|35200.7|35197.1|436
1648625100000|2022-03-30 07:25:00|35221.2|35217.6|35219.2|35215.6|35236.2|35232.6|35214.2|35210.6|214
1648625400000|2022-03-30 07:30:00|35218.7|35215.1|35231.2|35227.6|35235.2|35231.6|35216.7|35213.1|166
1648625700000|2022-03-30 07:35:00|35231.7|35228.1|35226.2|35222.6|35245.7|35242.1|35226.2|35222.6|217
1648626000000|2022-03-30 07:40:00|35226.7|35223.1|35247.7|35244.1|35249.7|35246.1|35225.2|35221.6|109
1648626300000|2022-03-30 07:45:00|35248.2|35244.6|35233.2|35229.6|35252.2|35248.6|35227.7|35224.1|122
1648626600000|2022-03-30 07:50:00|35232.7|35229.1|35225.2|35221.6|35238.7|35235.1|35223.2|35219.6|114
1648626900000|2022-03-30 07:55:00|35225.7|35222.1|35235.2|35231.6|35239.2|35235.6|35223.7|35220.1|82
1648627200000|2022-03-30 08:00:00|35235.7|35232.1|35199.2|35195.6|35235.7|35232.1|35180.2|35176.6|861
1648627500000|2022-03-30 08:05:00|35198.7|35195.1|35197.7|35194.1|35198.7|35195.1|35179.7|35176.1|324
1648627800000|2022-03-30 08:10:00|35197.2|35193.6|35164.7|35161.1|35197.2|35193.6|35162.2|35158.6|382
1648628100000|2022-03-30 08:15:00|35164.2|35160.6|35182.2|35178.6|35189.2|35185.6|35162.2|35158.6|327
1648628400000|2022-03-30 08:20:00|35183.2|35179.6|35178.7|35175.1|35191.7|35188.1|35177.2|35173.6|215
1648628700000|2022-03-30 08:25:00|35179.2|35175.6|35195.7|35192.1|35198.7|35195.1|35171.2|35167.6|283
1648629000000|2022-03-30 08:30:00|35196.2|35192.6|35191.7|35188.1|35197.2|35193.6|35187.2|35183.6|201
1648629300000|2022-03-30 08:35:00|35190.7|35187.1|35186.7|35183.1|35196.2|35192.6|35186.7|35183.1|148
1648629600000|2022-03-30 08:40:00|35187.2|35183.6|35175.7|35172.1|35187.2|35183.6|35163.2|35159.6|317
1648629900000|2022-03-30 08:45:00|35176.2|35172.6|35165.7|35162.1|35176.2|35172.6|35162.7|35159.1|152
1648630200000|2022-03-30 08:50:00|35165.2|35161.6|35170.7|35167.1|35179.2|35175.6|35161.2|35157.6|143
1648630500000|2022-03-30 08:55:00|35171.2|35167.6|35184.2|35180.6|35188.2|35184.6|35170.2|35166.6|115
1648630800000|2022-03-30 09:00:00|35184.7|35181.1|35199.2|35195.6|35200.2|35196.6|35184.2|35180.6|183
1648631100000|2022-03-30 09:05:00|35198.7|35195.1|35199.2|35195.6|35204.7|35201.1|35191.7|35188.1|206
1648631400000|2022-03-30 09:10:00|35198.7|35195.1|35198.7|35195.1|35200.7|35197.1|35191.2|35187.6|99
1648631700000|2022-03-30 09:15:00|35199.2|35195.6|35209.7|35206.1|35211.7|35208.1|35194.7|35191.1|198
1648632000000|2022-03-30 09:20:00|35209.2|35205.6|35220.7|35217.1|35224.7|35221.1|35207.7|35204.1|264
1648632300000|2022-03-30 09:25:00|35221.2|35217.6|35211.2|35207.6|35222.2|35218.6|35207.7|35204.1|137
1648632600000|2022-03-30 09:30:00|35211.7|35208.1|35211.7|35208.1|35218.2|35214.6|35207.2|35203.6|87
1648632900000|2022-03-30 09:35:00|35211.2|35207.6|35203.2|35199.6|35212.2|35208.6|35195.7|35192.1|119
1648633200000|2022-03-30 09:40:00|35203.7|35200.1|35213.2|35209.6|35215.2|35211.6|35202.2|35198.6|78
1648633500000|2022-03-30 09:45:00|35212.7|35209.1|35214.2|35210.6|35222.7|35219.1|35210.7|35207.1|117
1648633800000|2022-03-30 09:50:00|35213.7|35210.1|35208.7|35205.1|35224.2|35220.6|35207.7|35204.1|168
1648634100000|2022-03-30 09:55:00|35210.2|35206.6|35218.2|35214.6|35219.7|35216.1|35205.2|35201.6|145
1648634400000|2022-03-30 10:00:00|35218.7|35215.1|35204.2|35200.6|35218.7|35215.1|35156.2|35152.6|1138
1648634700000|2022-03-30 10:05:00|35203.2|35199.6|35178.7|35175.1|35214.7|35211.1|35173.7|35170.1|383
1648635000000|2022-03-30 10:10:00|35178.2|35174.6|35182.2|35178.6|35185.7|35182.1|35172.2|35168.6|144
1648635300000|2022-03-30 10:15:00|35182.7|35179.1|35182.2|35178.6|35185.7|35182.1|35163.7|35160.1|178
1648635600000|2022-03-30 10:20:00|35182.7|35179.1|35195.2|35191.6|35196.7|35193.1|35181.7|35178.1|195
1648635900000|2022-03-30 10:25:00|35194.2|35190.6|35193.2|35189.6|35202.7|35199.1|35190.2|35186.6|189
1648636200000|2022-03-30 10:30:00|35193.7|35190.1|35194.2|35190.6|35196.2|35192.6|35187.7|35184.1|62
1648636500000|2022-03-30 10:35:00|35193.7|35190.1|35195.2|35191.6|35200.2|35196.6|35190.7|35187.1|139
1648636800000|2022-03-30 10:40:00|35195.7|35192.1|35196.2|35192.6|35203.2|35199.6|35188.2|35184.6|128
1648637100000|2022-03-30 10:45:00|35196.7|35193.1|35217.7|35214.1|35221.7|35218.1|35196.7|35193.1|126
1648637400000|2022-03-30 10:50:00|35217.2|35213.6|35220.7|35217.1|35226.2|35222.6|35214.7|35211.1|127
1648637700000|2022-03-30 10:55:00|35221.2|35217.6|35220.2|35216.6|35224.2|35220.6|35210.2|35206.6|176
1648638000000|2022-03-30 11:00:00|35219.7|35216.1|35230.7|35227.1|35240.2|35236.6|35216.2|35212.6|465
1648638300000|2022-03-30 11:05:00|35230.2|35226.6|35210.7|35207.1|35230.7|35227.1|35208.2|35204.6|144
1648638600000|2022-03-30 11:10:00|35210.2|35206.6|35213.2|35209.6|35218.2|35214.6|35205.2|35201.6|84
1648638900000|2022-03-30 11:15:00|35213.7|35210.1|35205.2|35201.6|35216.7|35213.1|35205.2|35201.6|81
1648639200000|2022-03-30 11:20:00|35205.7|35202.1|35216.2|35212.6|35223.7|35220.1|35201.7|35198.1|126
1648639500000|2022-03-30 11:25:00|35216.7|35213.1|35215.7|35212.1|35224.7|35221.1|35212.2|35208.6|95
1648639800000|2022-03-30 11:30:00|35216.2|35212.6|35231.2|35227.6|35233.2|35229.6|35212.7|35209.1|135
1648640100000|2022-03-30 11:35:00|35231.7|35228.1|35225.2|35221.6|35234.7|35231.1|35222.2|35218.6|161
1648640400000|2022-03-30 11:40:00|35225.7|35222.1|35217.7|35214.1|35228.2|35224.6|35214.7|35211.1|78
1648640700000|2022-03-30 11:45:00|35218.2|35214.6|35216.2|35212.6|35220.7|35217.1|35212.7|35209.1|52
1648641000000|2022-03-30 11:50:00|35215.7|35212.1|35223.2|35219.6|35225.2|35221.6|35215.2|35211.6|85
1648641300000|2022-03-30 11:55:00|35223.7|35220.1|35213.7|35210.1|35225.2|35221.6|35210.2|35206.6|122
1648641600000|2022-03-30 12:00:00|35214.2|35210.6|35208.7|35205.1|35214.2|35210.6|35198.7|35195.1|211
1648641900000|2022-03-30 12:05:00|35209.2|35205.6|35195.2|35191.6|35209.2|35205.6|35188.7|35185.1|182
1648642200000|2022-03-30 12:10:00|35194.7|35191.1|35152.2|35148.6|35201.7|35198.1|35144.7|35141.1|605
1648642500000|2022-03-30 12:15:00|35152.7|35149.1|35159.2|35155.6|35170.7|35167.1|35152.7|35149.1|330
1648642800000|2022-03-30 12:20:00|35159.7|35156.1|35142.7|35139.1|35163.2|35159.6|35136.2|35132.6|297
1648643100000|2022-03-30 12:25:00|35142.2|35138.6|35146.7|35143.1|35160.7|35157.1|35136.7|35133.1|306
1648643400000|2022-03-30 12:30:00|35147.2|35143.6|35164.2|35160.6|35171.7|35168.1|35146.2|35142.6|269
1648643700000|2022-03-30 12:35:00|35164.7|35161.1|35195.2|35191.6|35211.7|35208.1|35164.2|35160.6|667
1648644000000|2022-03-30 12:40:00|35194.7|35191.1|35189.2|35185.6|35203.2|35199.6|35186.7|35183.1|277
1648644300000|2022-03-30 12:45:00|35189.7|35186.1|35171.7|35168.1|35191.2|35187.6|35165.7|35162.1|248
1648644600000|2022-03-30 12:50:00|35171.2|35167.6|35176.2|35172.6|35183.7|35180.1|35168.2|35164.6|144
1648644900000|2022-03-30 12:55:00|35176.7|35173.1|35188.7|35185.1|35188.7|35185.1|35173.7|35170.1|245
1648645200000|2022-03-30 13:00:00|35189.2|35185.6|35173.2|35169.6|35190.2|35186.6|35172.2|35168.6|216
1648645500000|2022-03-30 13:05:00|35172.7|35169.1|35168.2|35164.6|35182.7|35179.1|35166.2|35162.6|158
1648645800000|2022-03-30 13:10:00|35168.7|35165.1|35194.2|35190.6|35195.7|35192.1|35166.2|35162.6|301
1648646100000|2022-03-30 13:15:00|35193.2|35189.6|35205.2|35201.6|35208.2|35204.6|35186.2|35182.6|335
1648646400000|2022-03-30 13:20:00|35204.7|35201.1|35213.7|35210.1|35228.7|35225.1|35201.7|35198.1|727
1648646700000|2022-03-30 13:25:00|35212.2|35208.6|35225.2|35221.6|35231.2|35227.6|35205.2|35201.6|948
1648647000000|2022-03-30 13:30:00|35224.6|35222.2|35242.1|35239.7|35276.6|35274.2|35222.6|35220.2|5234
1648647300000|2022-03-30 13:35:00|35241.1|35238.7|35239.1|35236.7|35264.1|35261.7|35217.1|35214.7|2790
1648647600000|2022-03-30 13:40:00|35238.6|35236.2|35255.6|35253.2|35265.6|35263.2|35226.6|35224.2|2124
1648647900000|2022-03-30 13:45:00|35256.1|35253.7|35317.1|35314.7|35317.6|35315.2|35239.1|35236.7|3048
1648648200000|2022-03-30 13:50:00|35317.6|35315.2|35336.1|35333.7|35350.6|35348.2|35311.6|35309.2|2448
1648648500000|2022-03-30 13:55:00|35335.6|35333.2|35341.1|35338.7|35342.1|35339.7|35303.6|35301.2|2140
1648648800000|2022-03-30 14:00:00|35341.6|35339.2|35350.6|35348.2|35360.6|35358.2|35332.1|35329.7|2458
1648649100000|2022-03-30 14:05:00|35350.1|35347.7|35318.1|35315.7|35360.6|35358.2|35313.1|35310.7|1486
1648649400000|2022-03-30 14:10:00|35317.4|35315|35310.4|35308|35319.9|35317.5|35305.4|35303|1544
1648649700000|2022-03-30 14:15:00|35309.4|35307|35254.9|35252.5|35310.9|35308.5|35248.9|35246.5|2120
1648650000000|2022-03-30 14:20:00|35255.4|35253|35247.4|35245|35272.9|35270.5|35239.9|35237.5|1308
1648650300000|2022-03-30 14:25:00|35247.9|35245.5|35223.9|35221.5|35262.9|35260.5|35219.9|35217.5|1292
1648650600000|2022-03-30 14:30:00|35223.4|35221|35222.4|35220|35231.4|35229|35202.9|35200.5|1567
1648650900000|2022-03-30 14:35:00|35221.9|35219.5|35236.4|35234|35242.9|35240.5|35212.4|35210|1580
1648651200000|2022-03-30 14:40:00|35235.4|35233|35245.4|35243|35246.9|35244.5|35218.4|35216|820
1648651500000|2022-03-30 14:45:00|35245.9|35243.5|35285.9|35283.5|35286.9|35284.5|35243.9|35241.5|1152
1648651800000|2022-03-30 14:50:00|35286.4|35284|35284.9|35282.5|35298.9|35296.5|35282.9|35280.5|1460
1648652100000|2022-03-30 14:55:00|35285.4|35283|35272.4|35270|35294.4|35292|35263.9|35261.5|1125
1648652400000|2022-03-30 15:00:00|35273.9|35271.5|35278.4|35276|35287.4|35285|35262.9|35260.5|1018
1648652700000|2022-03-30 15:05:00|35278.9|35276.5|35239.9|35237.5|35280.4|35278|35237.9|35235.5|1182
1648653000000|2022-03-30 15:10:00|35240.4|35238|35222.4|35220|35240.9|35238.5|35189.9|35187.5|1900
1648653300000|2022-03-30 15:15:00|35221.9|35219.5|35257.9|35255.5|35263.9|35261.5|35217.9|35215.5|1136
1648653600000|2022-03-30 15:20:00|35258.4|35256|35255.4|35253|35269.4|35267|35245.9|35243.5|819
1648653900000|2022-03-30 15:25:00|35254.9|35252.5|35238.4|35236|35255.9|35253.5|35219.9|35217.5|874
1648654200000|2022-03-30 15:30:00|35238.9|35236.5|35251.4|35249|35252.4|35250|35228.9|35226.5|725
1648654500000|2022-03-30 15:35:00|35251.9|35249.5|35256.9|35254.5|35271.9|35269.5|35248.9|35246.5|947
1648654800000|2022-03-30 15:40:00|35256.4|35254|35247.4|35245|35263.9|35261.5|35246.9|35244.5|580
1648655100000|2022-03-30 15:45:00|35247.9|35245.5|35249.9|35247.5|35259.9|35257.5|35234.9|35232.5|613
1648655400000|2022-03-30 15:50:00|35249.4|35247|35239.4|35237|35256.9|35254.5|35229.9|35227.5|490
1648655700000|2022-03-30 15:55:00|35239.9|35237.5|35249.4|35247|35251.4|35249|35222.9|35220.5|575
1648656000000|2022-03-30 16:00:00|35248.9|35246.5|35267.9|35265.5|35281.9|35279.5|35246.4|35244|1181
1648656300000|2022-03-30 16:05:00|35267.4|35265|35220.4|35218|35268.4|35266|35210.9|35208.5|946
1648656600000|2022-03-30 16:10:00|35220.9|35218.5|35229.4|35227|35234.4|35232|35213.4|35211|506
1648656900000|2022-03-30 16:15:00|35229.9|35227.5|35247.4|35245|35249.9|35247.5|35223.9|35221.5|554
1648657200000|2022-03-30 16:20:00|35247.9|35245.5|35231.9|35229.5|35253.9|35251.5|35228.9|35226.5|638
1648657500000|2022-03-30 16:25:00|35232.9|35230.5|35241.4|35239|35242.9|35240.5|35219.9|35217.5|492
1648657800000|2022-03-30 16:30:00|35240.9|35238.5|35248.9|35246.5|35249.4|35247|35232.9|35230.5|362
1648658100000|2022-03-30 16:35:00|35248.4|35246|35258.9|35256.5|35259.4|35257|35244.9|35242.5|472
1648658400000|2022-03-30 16:40:00|35258|35255.6|35270.5|35268.1|35276|35273.6|35249.5|35247.1|526
1648658700000|2022-03-30 16:45:00|35269|35266.6|35256.5|35254.1|35272|35269.6|35254|35251.6|480
1648659000000|2022-03-30 16:50:00|35256|35253.6|35255|35252.6|35257.5|35255.1|35249|35246.6|301
1648659300000|2022-03-30 16:55:00|35257|35254.6|35245|35242.6|35257|35254.6|35241|35238.6|405
1648659600000|2022-03-30 17:00:00|35244.5|35242.1|35222.5|35220.1|35248.5|35246.1|35222.5|35220.1|614
1648659900000|2022-03-30 17:05:00|35223|35220.6|35201|35198.6|35226|35223.6|35191.5|35189.1|754
1648660200000|2022-03-30 17:10:00|35200.5|35198.1|35207.5|35205.1|35208|35205.6|35187.5|35185.1|817
1648660500000|2022-03-30 17:15:00|35208|35205.6|35201.5|35199.1|35210|35207.6|35186.5|35184.1|558
1648660800000|2022-03-30 17:20:00|35201|35198.6|35187.5|35185.1|35201|35198.6|35176.5|35174.1|652
1648661100000|2022-03-30 17:25:00|35187|35184.6|35176|35173.6|35187|35184.6|35169|35166.6|538
1648661400000|2022-03-30 17:30:00|35175.5|35173.1|35169|35166.6|35191|35188.6|35166|35163.6|713
1648661700000|2022-03-30 17:35:00|35169.5|35167.1|35166.5|35164.1|35184|35181.6|35159.5|35157.1|823
1648662000000|2022-03-30 17:40:00|35166|35163.6|35165|35162.6|35173.5|35171.1|35157|35154.6|534
1648662300000|2022-03-30 17:45:00|35164.5|35162.1|35184|35181.6|35185.5|35183.1|35150.5|35148.1|847
1648662600000|2022-03-30 17:50:00|35183.5|35181.1|35195|35192.6|35200.5|35198.1|35183|35180.6|635
1648662900000|2022-03-30 17:55:00|35195.5|35193.1|35169.5|35167.1|35195.5|35193.1|35163|35160.6|655
1648663200000|2022-03-30 18:00:00|35169|35166.6|35211.5|35209.1|35220|35217.6|35166.5|35164.1|1213
1648663500000|2022-03-30 18:05:00|35211|35208.6|35226|35223.6|35228|35225.6|35198|35195.6|829
1648663800000|2022-03-30 18:10:00|35226.5|35224.1|35231.5|35229.1|35235|35232.6|35218|35215.6|675
1648664100000|2022-03-30 18:15:00|35231|35228.6|35196.5|35194.1|35233|35230.6|35190.5|35188.1|791
1648664400000|2022-03-30 18:20:00|35197|35194.6|35201.5|35199.1|35204|35201.6|35187|35184.6|591
1648664700000|2022-03-30 18:25:00|35201|35198.6|35194.5|35192.1|35212.5|35210.1|35179|35176.6|965
1648665000000|2022-03-30 18:30:00|35191.5|35189.1|35203.5|35201.1|35214|35211.6|35186.5|35184.1|561
1648665300000|2022-03-30 18:35:00|35203|35200.6|35208.5|35206.1|35221|35218.6|35199|35196.6|584
1648665600000|2022-03-30 18:40:00|35208|35205.6|35163.5|35161.1|35213|35210.6|35158|35155.6|1028
1648665900000|2022-03-30 18:45:00|35163|35160.6|35155|35152.6|35167|35164.6|35147|35144.6|756
1648666200000|2022-03-30 18:50:00|35156|35153.6|35149|35146.6|35164|35161.6|35138|35135.6|682
1648666500000|2022-03-30 18:55:00|35149.5|35147.1|35140.5|35138.1|35166|35163.6|35135|35132.6|788
1648666800000|2022-03-30 19:00:00|35141|35138.6|35137|35134.6|35144|35141.6|35129|35126.6|804
1648667100000|2022-03-30 19:05:00|35136|35133.6|35135|35132.6|35147|35144.6|35126|35123.6|807
1648667400000|2022-03-30 19:10:00|35134.5|35132.1|35129|35126.6|35135.5|35133.1|35105|35102.6|1010
1648667700000|2022-03-30 19:15:00|35128.5|35126.1|35110|35107.6|35137|35134.6|35093.5|35091.1|972
1648668000000|2022-03-30 19:20:00|35110.7|35108.3|35065.2|35062.8|35111.2|35108.8|35057.7|35055.3|1352
1648668300000|2022-03-30 19:25:00|35065.7|35063.3|35115.7|35113.3|35116.2|35113.8|35059.7|35057.3|1484
1648668600000|2022-03-30 19:30:00|35116.2|35113.8|35126.2|35123.8|35139.2|35136.8|35101.2|35098.8|1500
1648668900000|2022-03-30 19:35:00|35125.7|35123.3|35124.7|35122.3|35163.2|35160.8|35120.2|35117.8|1006
1648669200000|2022-03-30 19:40:00|35125.2|35122.8|35127.2|35124.8|35146.7|35144.3|35103.2|35100.8|960
1648669500000|2022-03-30 19:45:00|35126.7|35124.3|35158.2|35155.8|35185.2|35182.8|35126.7|35124.3|1649
1648669800000|2022-03-30 19:50:00|35154.7|35152.3|35121.2|35118.8|35158.2|35155.8|35108.2|35105.8|2224
1648670100000|2022-03-30 19:55:00|35123.7|35121.3|35227.7|35225.3|35231.7|35229.3|35123.7|35121.3|3780
1648670400000|2022-03-30 20:00:00|35228.7|35226.3|35243.4|35238.6|35248.9|35244.1|35210.4|35205.6|1576
1648670700000|2022-03-30 20:05:00|35243.9|35239.1|35242.4|35237.6|35246.9|35242.1|35233.4|35228.6|488
1648671000000|2022-03-30 20:10:00|35242.9|35238.1|35243.4|35238.6|35246.9|35242.1|35234.4|35229.6|359
1648671300000|2022-03-30 20:15:00|35241.9|35237.1|35229.9|35225.1|35242.4|35237.6|35227.9|35223.1|254
1648671600000|2022-03-30 20:20:00|35230.4|35225.6|35235.9|35231.1|35241.9|35237.1|35230.4|35225.6|166
1648671900000|2022-03-30 20:25:00|35236.4|35231.6|35240.4|35235.6|35242.9|35238.1|35234.9|35230.1|84
1648672200000|2022-03-30 20:30:00|35239.9|35235.1|35241.4|35236.6|35246.4|35241.6|35239.4|35234.6|118
1648672500000|2022-03-30 20:35:00|35241.9|35237.1|35243.9|35239.1|35247.9|35243.1|35241.4|35236.6|87
1648672800000|2022-03-30 20:40:00|35243.4|35238.6|35255.4|35250.6|35256.4|35251.6|35243.4|35238.6|134
1648673100000|2022-03-30 20:45:00|35254.9|35250.1|35264.4|35259.6|35264.9|35260.1|35252.4|35247.6|341
1648673400000|2022-03-30 20:50:00|35262.9|35258.1|35244.9|35240.1|35263.4|35258.6|35242.4|35237.6|344
1648673700000|2022-03-30 20:55:00|35245.4|35240.6|35242.9|35233.1|35245.4|35240.6|35239.4|35233.1|92
1648674000000|2022-03-30 21:00:00|35243.8|35234|35241.7|35231.9|35246.3|35236.5|35240.7|35230.9|0
1648674300000|2022-03-30 21:05:00|35242.5|35232.7|35241|35231.2|35242.5|35232.7|35240.6|35230.8|0
1648674600000|2022-03-30 21:10:00|35240.5|35230.7|35239.9|35230.1|35241.7|35231.9|35239.7|35229.9|0
1648674900000|2022-03-30 21:15:00|35239.6|35229.8|35240.6|35230.8|35240.6|35230.8|35238.9|35229.1|0
1648675200000|2022-03-30 21:20:00|35239.8|35230|35241.4|35231.6|35244.5|35234.7|35239.8|35230|0
1648675500000|2022-03-30 21:25:00|35240|35230.2|35238.7|35228.9|35240|35230.2|35237.9|35228.1|0
1648675800000|2022-03-30 21:30:00|35239|35229.2|35237.9|35228.1|35239.3|35229.5|35237.6|35227.8|0
1648676100000|2022-03-30 21:35:00|35238.4|35228.6|35237.4|35227.6|35239.4|35229.6|35237.4|35227.6|0
1648676400000|2022-03-30 21:40:00|35238.8|35229|35239.5|35229.7|35239.9|35230.1|35238.5|35228.7|0
1648676700000|2022-03-30 21:45:00|35239.8|35230|35240.6|35230.8|35240.6|35230.8|35239.5|35229.7|0
1648677000000|2022-03-30 21:50:00|35241.8|35232|35238.4|35228.6|35242.1|35232.3|35236.7|35226.9|0
1648677300000|2022-03-30 21:55:00|35237|35227.2|35240.3|35230.5|35241.6|35231.8|35237|35227.2|0
1648677600000|2022-03-30 22:00:00|35228.4|35223.6|35228.9|35224.1|35245.4|35240.6|35224.9|35220.1|158
1648677900000|2022-03-30 22:05:00|35228.4|35223.6|35230.9|35226.1|35237.4|35232.6|35226.4|35221.6|100
1648678200000|2022-03-30 22:10:00|35231.4|35226.6|35232.4|35227.6|35234.4|35229.6|35226.9|35222.1|35
1648678500000|2022-03-30 22:15:00|35231.9|35227.1|35231.4|35226.6|35232.4|35227.6|35226.4|35221.6|41
1648678800000|2022-03-30 22:20:00|35230.9|35226.1|35241.4|35236.6|35241.4|35236.6|35229.9|35225.1|44
1648679100000|2022-03-30 22:25:00|35241.9|35237.1|35241.4|35236.6|35242.9|35238.1|35237.9|35233.1|39
1648679400000|2022-03-30 22:30:00|35241.9|35237.1|35233.4|35228.6|35242.4|35237.6|35231.4|35226.6|42
1648679700000|2022-03-30 22:35:00|35232.9|35228.1|35225.4|35220.6|35234.4|35229.6|35225.4|35220.6|48
1648680000000|2022-03-30 22:40:00|35225.9|35221.1|35232.4|35227.6|35240.9|35236.1|35225.9|35221.1|61
1648680300000|2022-03-30 22:45:00|35232.9|35228.1|35230.4|35225.6|35234.9|35230.1|35228.4|35223.6|45
1648680600000|2022-03-30 22:50:00|35229.9|35225.1|35228.4|35223.6|35230.4|35225.6|35225.9|35221.1|29
1648680900000|2022-03-30 22:55:00|35228.9|35224.1|35230.4|35225.6|35232.9|35228.1|35226.4|35221.6|58
1648681200000|2022-03-30 23:00:00|35229.9|35225.1|35232.4|35227.6|35236.9|35232.1|35229.9|35225.1|58
1648681500000|2022-03-30 23:05:00|35231.9|35227.1|35237.4|35232.6|35240.4|35235.6|35230.4|35225.6|66
1648681800000|2022-03-30 23:10:00|35236.9|35232.1|35235.9|35231.1|35239.9|35235.1|35233.4|35228.6|63
1648682100000|2022-03-30 23:15:00|35236.4|35231.6|35233.4|35228.6|35240.9|35236.1|35232.9|35228.1|60
1648682400000|2022-03-30 23:20:00|35233.9|35229.1|35231.9|35227.1|35235.9|35231.1|35228.9|35224.1|39
1648682700000|2022-03-30 23:25:00|35232.4|35227.6|35230.9|35226.1|35234.9|35230.1|35229.9|35225.1|43
1648683000000|2022-03-30 23:30:00|35230.4|35225.6|35223.9|35219.1|35231.4|35226.6|35222.9|35218.1|73
1648683300000|2022-03-30 23:35:00|35223.4|35218.6|35219.9|35215.1|35223.9|35219.1|35217.9|35213.1|108
1648683600000|2022-03-30 23:40:00|35218.9|35214.1|35223.9|35219.1|35224.9|35220.1|35218.9|35214.1|68
1648683900000|2022-03-30 23:45:00|35223.4|35218.6|35214.9|35210.1|35223.9|35219.1|35212.9|35208.1|91
1648684200000|2022-03-30 23:50:00|35215.4|35210.6|35217.9|35213.1|35220.9|35216.1|35213.4|35208.6|50
1648684500000|2022-03-30 23:55:00|35218.4|35213.6|35214.9|35210.1|35218.9|35214.1|35212.4|35207.6|98
1648684800000|2022-03-31 00:00:00|35216.4|35211.6|35213.9|35209.1|35220.4|35215.6|35211.4|35206.6|102
1648685100000|2022-03-31 00:05:00|35214.4|35209.6|35216.9|35212.1|35218.4|35213.6|35210.4|35205.6|34
1648685400000|2022-03-31 00:10:00|35216.4|35211.6|35254.9|35250.1|35262.9|35258.1|35210.4|35205.6|456
1648685700000|2022-03-31 00:15:00|35254.4|35249.6|35248.4|35243.6|35261.4|35256.6|35235.4|35230.6|244
1648686000000|2022-03-31 00:20:00|35249.4|35244.6|35241.4|35236.6|35261.9|35257.1|35239.9|35235.1|164
1648686300000|2022-03-31 00:25:00|35240.9|35236.1|35247.9|35243.1|35251.4|35246.6|35236.9|35232.1|113
1648686600000|2022-03-31 00:30:00|35247.4|35242.6|35264.4|35259.6|35273.4|35268.6|35245.9|35241.1|300
1648686900000|2022-03-31 00:35:00|35265.9|35261.1|35278.9|35274.1|35278.9|35274.1|35258.4|35253.6|202
1648687200000|2022-03-31 00:40:00|35278.4|35273.6|35300.9|35296.1|35313.4|35308.6|35278.4|35273.6|469
1648687500000|2022-03-31 00:45:00|35301.4|35296.6|35298.4|35293.6|35302.9|35298.1|35291.4|35286.6|128
1648687800000|2022-03-31 00:50:00|35297.9|35293.1|35303.9|35299.1|35308.4|35303.6|35295.4|35290.6|81
1648688100000|2022-03-31 00:55:00|35304.4|35299.6|35309.4|35304.6|35309.4|35304.6|35300.4|35295.6|93
1648688400000|2022-03-31 01:00:00|35308.9|35304.1|35306.4|35301.6|35317.4|35312.6|35306.4|35301.6|161
1648688700000|2022-03-31 01:05:00|35306.9|35302.1|35299.9|35295.1|35309.9|35305.1|35296.4|35291.6|121
1648689000000|2022-03-31 01:10:00|35300.4|35295.6|35296.4|35291.6|35301.4|35296.6|35290.9|35286.1|168
1648689300000|2022-03-31 01:15:00|35296.9|35292.1|35297.4|35292.6|35299.9|35295.1|35293.4|35288.6|64
1648689600000|2022-03-31 01:20:00|35297.9|35293.1|35293.4|35288.6|35301.9|35297.1|35292.4|35287.6|64
1648689900000|2022-03-31 01:25:00|35293.9|35289.1|35299.9|35295.1|35301.4|35296.6|35291.9|35287.1|77
1648690200000|2022-03-31 01:30:00|35300.9|35296.1|35308.4|35303.6|35310.4|35305.6|35293.4|35288.6|106
1648690500000|2022-03-31 01:35:00|35307.9|35303.1|35293.9|35289.1|35311.4|35306.6|35291.4|35286.6|117
1648690800000|2022-03-31 01:40:00|35293.4|35288.6|35295.9|35291.1|35299.4|35294.6|35288.9|35284.1|81
1648691100000|2022-03-31 01:45:00|35295.4|35290.6|35295.9|35291.1|35302.9|35298.1|35291.4|35286.6|43
1648691400000|2022-03-31 01:50:00|35294.9|35290.1|35294.9|35290.1|35299.4|35294.6|35292.4|35287.6|60
1648691700000|2022-03-31 01:55:00|35295.4|35290.6|35293.4|35288.6|35295.4|35290.6|35288.9|35284.1|54
1648692000000|2022-03-31 02:00:00|35291.9|35287.1|35281.9|35277.1|35292.9|35288.1|35279.4|35274.6|81
1648692300000|2022-03-31 02:05:00|35281.4|35276.6|35288.9|35284.1|35291.9|35287.1|35281.4|35276.6|58
1648692600000|2022-03-31 02:10:00|35289.4|35284.6|35291.9|35287.1|35292.9|35288.1|35286.4|35281.6|45
1648692900000|2022-03-31 02:15:00|35291.4|35286.6|35290.9|35286.1|35292.9|35288.1|35287.4|35282.6|31
1648693200000|2022-03-31 02:20:00|35291.4|35286.6|35287.9|35283.1|35292.4|35287.6|35286.9|35282.1|48
1648693500000|2022-03-31 02:25:00|35287.4|35282.6|35290.4|35285.6|35292.9|35288.1|35285.9|35281.1|57
1648693800000|2022-03-31 02:30:00|35290.9|35286.1|35293.9|35289.1|35295.4|35290.6|35287.9|35283.1|54
1648694100000|2022-03-31 02:35:00|35294.4|35289.6|35298.9|35294.1|35303.9|35299.1|35294.4|35289.6|282
1648694400000|2022-03-31 02:40:00|35299.4|35294.6|35292.4|35287.6|35299.4|35294.6|35288.9|35284.1|76
1648694700000|2022-03-31 02:45:00|35291.9|35287.1|35291.4|35286.6|35292.4|35287.6|35285.4|35280.6|58
1648695000000|2022-03-31 02:50:00|35290.4|35285.6|35287.4|35282.6|35290.4|35285.6|35285.4|35280.6|25
1648695300000|2022-03-31 02:55:00|35286.9|35282.1|35284.9|35280.1|35290.9|35286.1|35283.4|35278.6|51
1648695600000|2022-03-31 03:00:00|35284.4|35279.6|35285.9|35281.1|35288.4|35283.6|35281.4|35276.6|73
1648695900000|2022-03-31 03:05:00|35284.9|35280.1|35277.4|35272.6|35287.4|35282.6|35276.9|35272.1|55
1648696200000|2022-03-31 03:10:00|35276.9|35272.1|35273.9|35269.1|35277.9|35273.1|35264.9|35260.1|86
1648696500000|2022-03-31 03:15:00|35274.4|35269.6|35273.9|35269.1|35277.4|35272.6|35273.4|35268.6|31
1648696800000|2022-03-31 03:20:00|35273.4|35268.6|35275.4|35270.6|35277.4|35272.6|35269.9|35265.1|45
1648697100000|2022-03-31 03:25:00|35275.9|35271.1|35279.4|35274.6|35279.9|35275.1|35274.4|35269.6|56
1648697400000|2022-03-31 03:30:00|35278.4|35273.6|35265.4|35260.6|35278.4|35273.6|35264.9|35260.1|65
1648697700000|2022-03-31 03:35:00|35264.9|35260.1|35258.9|35254.1|35266.9|35262.1|35250.9|35246.1|132
1648698000000|2022-03-31 03:40:00|35259.4|35254.6|35256.4|35251.6|35259.4|35254.6|35252.9|35248.1|55
1648698300000|2022-03-31 03:45:00|35256.9|35252.1|35255.4|35250.6|35259.4|35254.6|35255.4|35250.6|44
1648698600000|2022-03-31 03:50:00|35256.4|35251.6|35255.9|35251.1|35258.4|35253.6|35253.9|35249.1|23
1648698900000|2022-03-31 03:55:00|35256.4|35251.6|35253.9|35249.1|35260.4|35255.6|35250.4|35245.6|55
1648699200000|2022-03-31 04:00:00|35253.4|35248.6|35254.4|35249.6|35258.9|35254.1|35251.4|35246.6|26
1648699500000|2022-03-31 04:05:00|35254.9|35250.1|35254.4|35249.6|35256.9|35252.1|35251.4|35246.6|43
1648699800000|2022-03-31 04:10:00|35253.9|35249.1|35253.9|35249.1|35258.4|35253.6|35252.4|35247.6|61
1648700100000|2022-03-31 04:15:00|35254.4|35249.6|35259.4|35254.6|35260.9|35256.1|35251.9|35247.1|68
1648700400000|2022-03-31 04:20:00|35258.9|35254.1|35255.9|35251.1|35262.9|35258.1|35254.9|35250.1|40
1648700700000|2022-03-31 04:25:00|35255.4|35250.6|35245.9|35241.1|35256.4|35251.6|35245.9|35241.1|50
1648701000000|2022-03-31 04:30:00|35246.4|35241.6|35254.9|35250.1|35258.9|35254.1|35246.4|35241.6|73
1648701300000|2022-03-31 04:35:00|35254.4|35249.6|35255.4|35250.6|35257.9|35253.1|35251.9|35247.1|22
1648701600000|2022-03-31 04:40:00|35255.9|35251.1|35257.9|35253.1|35258.9|35254.1|35254.4|35249.6|25
1648701900000|2022-03-31 04:45:00|35257.4|35252.6|35257.4|35252.6|35262.4|35257.6|35255.4|35250.6|21
1648702200000|2022-03-31 04:50:00|35257.9|35253.1|35256.9|35252.1|35261.4|35256.6|35255.9|35251.1|31
1648702500000|2022-03-31 04:55:00|35257.4|35252.6|35257.9|35253.1|35261.9|35257.1|35256.4|35251.6|55
1648702800000|2022-03-31 05:00:00|35258.4|35253.6|35251.9|35247.1|35262.4|35257.6|35248.4|35243.6|132
1648703100000|2022-03-31 05:05:00|35251.4|35246.6|35240.4|35235.6|35257.9|35253.1|35236.4|35231.6|232
1648703400000|2022-03-31 05:10:00|35240.9|35236.1|35248.9|35244.1|35260.9|35256.1|35240.4|35235.6|128
1648703700000|2022-03-31 05:15:00|35249.9|35245.1|35243.4|35238.6|35252.9|35248.1|35238.9|35234.1|63
1648704000000|2022-03-31 05:20:00|35243.9|35239.1|35242.9|35238.1|35247.9|35243.1|35240.9|35236.1|48
1648704300000|2022-03-31 05:25:00|35242.4|35237.6|35239.9|35235.1|35244.9|35240.1|35235.9|35231.1|56
1648704600000|2022-03-31 05:30:00|35239.4|35234.6|35235.9|35231.1|35245.9|35241.1|35231.4|35226.6|147
1648704900000|2022-03-31 05:35:00|35235.4|35230.6|35230.9|35226.1|35243.4|35238.6|35226.9|35222.1|83
1648705200000|2022-03-31 05:40:00|35231.4|35226.6|35231.9|35227.1|35236.4|35231.6|35224.4|35219.6|102
1648705500000|2022-03-31 05:45:00|35232.4|35227.6|35230.9|35226.1|35239.4|35234.6|35228.9|35224.1|85
1648705800000|2022-03-31 05:50:00|35230.4|35225.6|35246.9|35242.1|35253.9|35249.1|35229.4|35224.6|149
1648706100000|2022-03-31 05:55:00|35246.4|35241.6|35252.9|35248.1|35256.9|35252.1|35244.9|35240.1|83
1648706400000|2022-03-31 06:00:00|35252.3|35248.7|35229.3|35225.7|35263.3|35259.7|35228.8|35225.2|188
1648706700000|2022-03-31 06:05:00|35229.8|35226.2|35245.3|35241.7|35246.3|35242.7|35226.8|35223.2|155
1648707000000|2022-03-31 06:10:00|35245.8|35242.2|35241.3|35237.7|35251.3|35247.7|35231.3|35227.7|83
1648707300000|2022-03-31 06:15:00|35240.8|35237.2|35236.3|35232.7|35241.8|35238.2|35223.8|35220.2|80
1648707600000|2022-03-31 06:20:00|35235.8|35232.2|35249.3|35245.7|35249.8|35246.2|35231.3|35227.7|68
1648707900000|2022-03-31 06:25:00|35248.8|35245.2|35246.3|35242.7|35248.8|35245.2|35237.3|35233.7|34
1648708200000|2022-03-31 06:30:00|35245.8|35242.2|35231.8|35228.2|35248.3|35244.7|35230.8|35227.2|87
1648708500000|2022-03-31 06:35:00|35232.3|35228.7|35225.3|35221.7|35238.3|35234.7|35222.3|35218.7|87
1648708800000|2022-03-31 06:40:00|35225.8|35222.2|35238.8|35235.2|35241.3|35237.7|35222.8|35219.2|59
1648709100000|2022-03-31 06:45:00|35238.3|35234.7|35241.3|35237.7|35247.3|35243.7|35235.8|35232.2|51
1648709400000|2022-03-31 06:50:00|35240.8|35237.2|35253.3|35249.7|35255.8|35252.2|35237.3|35233.7|85
1648709700000|2022-03-31 06:55:00|35252.8|35249.2|35257.8|35254.2|35258.8|35255.2|35243.8|35240.2|109
1648710000000|2022-03-31 07:00:00|35259.8|35256.2|35275.3|35271.7|35285.8|35282.2|35257.8|35254.2|437
1648710300000|2022-03-31 07:05:00|35275.8|35272.2|35252.3|35248.7|35277.8|35274.2|35249.8|35246.2|310
1648710600000|2022-03-31 07:10:00|35251.8|35248.2|35274.3|35270.7|35290.3|35286.7|35250.3|35246.7|293
1648710900000|2022-03-31 07:15:00|35274.8|35271.2|35286.8|35283.2|35298.3|35294.7|35273.8|35270.2|368
1648711200000|2022-03-31 07:20:00|35286.3|35282.7|35282.3|35278.7|35293.3|35289.7|35277.8|35274.2|257
1648711500000|2022-03-31 07:25:00|35281.8|35278.2|35271.8|35268.2|35291.3|35287.7|35270.8|35267.2|190
1648711800000|2022-03-31 07:30:00|35271.3|35267.7|35280.3|35276.7|35292.8|35289.2|35261.8|35258.2|128
1648712100000|2022-03-31 07:35:00|35279.8|35276.2|35286.3|35282.7|35291.8|35288.2|35278.3|35274.7|107
1648712400000|2022-03-31 07:40:00|35286.8|35283.2|35270.3|35266.7|35288.3|35284.7|35265.8|35262.2|105
1648712700000|2022-03-31 07:45:00|35269.8|35266.2|35266.8|35263.2|35273.3|35269.7|35259.3|35255.7|112
1648713000000|2022-03-31 07:50:00|35266.3|35262.7|35259.3|35255.7|35267.8|35264.2|35256.8|35253.2|88
1648713300000|2022-03-31 07:55:00|35259.8|35256.2|35257.3|35253.7|35267.3|35263.7|35248.3|35244.7|140
1648713600000|2022-03-31 08:00:00|35255.8|35252.2|35246.8|35243.2|35258.3|35254.7|35237.3|35233.7|387
1648713900000|2022-03-31 08:05:00|35246.3|35242.7|35233.3|35229.7|35253.3|35249.7|35226.8|35223.2|242
1648714200000|2022-03-31 08:10:00|35233.8|35230.2|35227.8|35224.2|35239.3|35235.7|35225.3|35221.7|167
1648714500000|2022-03-31 08:15:00|35228.3|35224.7|35233.3|35229.7|35237.3|35233.7|35213.8|35210.2|245
1648714800000|2022-03-31 08:20:00|35232.8|35229.2|35224.3|35220.7|35241.8|35238.2|35223.8|35220.2|173
1648715100000|2022-03-31 08:25:00|35222.8|35219.2|35233.8|35230.2|35235.8|35232.2|35221.3|35217.7|162
1648715400000|2022-03-31 08:30:00|35234.8|35231.2|35228.3|35224.7|35234.8|35231.2|35220.3|35216.7|203
1648715700000|2022-03-31 08:35:00|35227.8|35224.2|35214.8|35211.2|35232.8|35229.2|35212.3|35208.7|321
1648716000000|2022-03-31 08:40:00|35215.3|35211.7|35216.3|35212.7|35221.8|35218.2|35213.3|35209.7|145
1648716300000|2022-03-31 08:45:00|35216.8|35213.2|35214.8|35211.2|35218.3|35214.7|35210.3|35206.7|98
1648716600000|2022-03-31 08:50:00|35215.3|35211.7|35232.8|35229.2|35233.8|35230.2|35214.3|35210.7|166
1648716900000|2022-03-31 08:55:00|35233.3|35229.7|35236.3|35232.7|35248.8|35245.2|35230.8|35227.2|219
1648717200000|2022-03-31 09:00:00|35236.8|35233.2|35217.8|35214.2|35241.3|35237.7|35216.3|35212.7|147
1648717500000|2022-03-31 09:05:00|35217.3|35213.7|35216.8|35213.2|35222.8|35219.2|35213.8|35210.2|112
1648717800000|2022-03-31 09:10:00|35217.3|35213.7|35218.3|35214.7|35220.3|35216.7|35214.3|35210.7|103
1648718100000|2022-03-31 09:15:00|35218.8|35215.2|35234.3|35230.7|35236.3|35232.7|35215.3|35211.7|119
1648718400000|2022-03-31 09:20:00|35233.8|35230.2|35232.3|35228.7|35235.8|35232.2|35228.8|35225.2|44
1648718700000|2022-03-31 09:25:00|35232.8|35229.2|35227.3|35223.7|35233.8|35230.2|35221.3|35217.7|75
1648719000000|2022-03-31 09:30:00|35227.8|35224.2|35229.3|35225.7|35230.8|35227.2|35221.8|35218.2|62
1648719300000|2022-03-31 09:35:00|35228.8|35225.2|35227.3|35223.7|35231.3|35227.7|35222.3|35218.7|73
1648719600000|2022-03-31 09:40:00|35227.8|35224.2|35236.8|35233.2|35241.8|35238.2|35225.8|35222.2|167
1648719900000|2022-03-31 09:45:00|35237.3|35233.7|35224.8|35221.2|35237.8|35234.2|35222.8|35219.2|209
1648720200000|2022-03-31 09:50:00|35224.3|35220.7|35225.3|35221.7|35228.3|35224.7|35221.8|35218.2|108
1648720500000|2022-03-31 09:55:00|35225.8|35222.2|35222.8|35219.2|35235.3|35231.7|35222.8|35219.2|140
1648720800000|2022-03-31 10:00:00|35223.3|35219.7|35218.3|35214.7|35229.3|35225.7|35214.3|35210.7|175
1648721100000|2022-03-31 10:05:00|35217.8|35214.2|35222.3|35218.7|35226.8|35223.2|35216.3|35212.7|93
1648721400000|2022-03-31 10:10:00|35221.8|35218.2|35217.8|35214.2|35222.8|35219.2|35213.8|35210.2|114
1648721700000|2022-03-31 10:15:00|35218.3|35214.7|35207.3|35203.7|35230.8|35227.2|35202.8|35199.2|498
1648722000000|2022-03-31 10:20:00|35207.8|35204.2|35220.8|35217.2|35223.3|35219.7|35197.8|35194.2|261
1648722300000|2022-03-31 10:25:00|35220.3|35216.7|35229.3|35225.7|35231.8|35228.2|35219.3|35215.7|229
1648722600000|2022-03-31 10:30:00|35229.8|35226.2|35220.3|35216.7|35231.8|35228.2|35218.8|35215.2|156
1648722900000|2022-03-31 10:35:00|35220.8|35217.2|35214.8|35211.2|35240.3|35236.7|35209.8|35206.2|293
1648723200000|2022-03-31 10:40:00|35215.3|35211.7|35223.3|35219.7|35230.8|35227.2|35209.8|35206.2|114
1648723500000|2022-03-31 10:45:00|35223.8|35220.2|35217.3|35213.7|35229.8|35226.2|35215.3|35211.7|145
1648723800000|2022-03-31 10:50:00|35217.8|35214.2|35221.8|35218.2|35221.8|35218.2|35213.8|35210.2|81
1648724100000|2022-03-31 10:55:00|35221.3|35217.7|35201.8|35198.2|35221.3|35217.7|35198.3|35194.7|212
1648724400000|2022-03-31 11:00:00|35199.8|35196.2|35205.8|35202.2|35212.8|35209.2|35198.3|35194.7|370
1648724700000|2022-03-31 11:05:00|35206.3|35202.7|35206.3|35202.7|35212.3|35208.7|35191.8|35188.2|462
1648725000000|2022-03-31 11:10:00|35205.8|35202.2|35184.8|35181.2|35206.8|35203.2|35184.3|35180.7|228
1648725300000|2022-03-31 11:15:00|35185.3|35181.7|35185.3|35181.7|35196.3|35192.7|35182.3|35178.7|199
1648725600000|2022-03-31 11:20:00|35184.8|35181.2|35176.3|35172.7|35187.8|35184.2|35174.8|35171.2|200
1648725900000|2022-03-31 11:25:00|35175.8|35172.2|35163.3|35159.7|35178.3|35174.7|35162.3|35158.7|352
1648726200000|2022-03-31 11:30:00|35162.8|35159.2|35174.8|35171.2|35182.3|35178.7|35162.8|35159.2|192
1648726500000|2022-03-31 11:35:00|35175.3|35171.7|35184.8|35181.2|35190.3|35186.7|35169.8|35166.2|279
1648726800000|2022-03-31 11:40:00|35185.3|35181.7|35195.8|35192.2|35200.3|35196.7|35180.3|35176.7|291
1648727100000|2022-03-31 11:45:00|35195.3|35191.7|35209.3|35205.7|35210.8|35207.2|35194.3|35190.7|173
1648727400000|2022-03-31 11:50:00|35208.8|35205.2|35198.8|35195.2|35208.8|35205.2|35198.8|35195.2|90
1648727700000|2022-03-31 11:55:00|35199.3|35195.7|35208.8|35205.2|35213.3|35209.7|35197.8|35194.2|128
1648728000000|2022-03-31 12:00:00|35208.3|35204.7|35207.3|35203.7|35214.8|35211.2|35202.3|35198.7|133
1648728300000|2022-03-31 12:05:00|35207.8|35204.2|35212.8|35209.2|35220.3|35216.7|35203.8|35200.2|215
1648728600000|2022-03-31 12:10:00|35213.3|35209.7|35210.3|35206.7|35215.3|35211.7|35207.8|35204.2|120
1648728900000|2022-03-31 12:15:00|35210.8|35207.2|35201.3|35197.7|35211.3|35207.7|35200.3|35196.7|185
1648729200000|2022-03-31 12:20:00|35201.8|35198.2|35201.3|35197.7|35204.3|35200.7|35193.8|35190.2|266
1648729500000|2022-03-31 12:25:00|35200.8|35197.2|35206.3|35202.7|35212.3|35208.7|35200.8|35197.2|234
1648729800000|2022-03-31 12:30:00|35206.8|35203.2|35199.8|35196.2|35232.3|35228.7|35194.8|35191.2|651
1648730100000|2022-03-31 12:35:00|35200.3|35196.7|35195.3|35191.7|35206.3|35202.7|35181.3|35177.7|423
1648730400000|2022-03-31 12:40:00|35195.8|35192.2|35192.3|35188.7|35195.8|35192.2|35187.8|35184.2|125
1648730700000|2022-03-31 12:45:00|35192.8|35189.2|35187.3|35183.7|35194.3|35190.7|35180.8|35177.2|141
1648731000000|2022-03-31 12:50:00|35187.8|35184.2|35185.8|35182.2|35193.3|35189.7|35183.3|35179.7|109
1648731300000|2022-03-31 12:55:00|35184.3|35180.7|35196.3|35192.7|35202.8|35199.2|35182.3|35178.7|258
1648731600000|2022-03-31 13:00:00|35196.8|35193.2|35207.3|35203.7|35210.3|35206.7|35190.3|35186.7|342
1648731900000|2022-03-31 13:05:00|35208.3|35204.7|35195.8|35192.2|35217.8|35214.2|35193.8|35190.2|274
1648732200000|2022-03-31 13:10:00|35196.3|35192.7|35179.8|35176.2|35198.3|35194.7|35154.3|35150.7|538
1648732500000|2022-03-31 13:15:00|35180.3|35176.7|35168.3|35164.7|35185.3|35181.7|35151.3|35147.7|480
1648732800000|2022-03-31 13:20:00|35167.8|35164.2|35179.8|35176.2|35182.3|35178.7|35156.8|35153.2|503
1648733100000|2022-03-31 13:25:00|35180.3|35176.7|35115.3|35111.7|35180.3|35176.7|35113.8|35110.2|1091
1648733400000|2022-03-31 13:30:00|35114.7|35112.3|35126.2|35123.8|35151.7|35149.3|35105.2|35102.8|4173
1648733700000|2022-03-31 13:35:00|35125.7|35123.3|35123.2|35120.8|35127.2|35124.8|35076.2|35073.8|2704
1648734000000|2022-03-31 13:40:00|35122.7|35120.3|35115.2|35112.8|35147.2|35144.8|35102.7|35100.3|2172
1648734300000|2022-03-31 13:45:00|35114.7|35112.3|35149.2|35146.8|35161.7|35159.3|35085.7|35083.3|2551
1648734600000|2022-03-31 13:50:00|35148.2|35145.8|35115.2|35112.8|35173.7|35171.3|35094.7|35092.3|2362
1648734900000|2022-03-31 13:55:00|35113.7|35111.3|35119.2|35116.8|35130.2|35127.8|35102.7|35100.3|1367
1648735200000|2022-03-31 14:00:00|35119.7|35117.3|35039.7|35037.3|35123.2|35120.8|35028.2|35025.8|4097
1648735500000|2022-03-31 14:05:00|35040.2|35037.8|35026.2|35023.8|35064.2|35061.8|35021.2|35018.8|1979
1648735800000|2022-03-31 14:10:00|35026.6|35024.2|35042.1|35039.7|35057.6|35055.2|35012.6|35010.2|2129
1648736100000|2022-03-31 14:15:00|35041.6|35039.2|35016.1|35013.7|35059.1|35056.7|35008.1|35005.7|1705
1648736400000|2022-03-31 14:20:00|35013.6|35011.2|35021.1|35018.7|35042.6|35040.2|35001.1|34998.7|1579
1648736700000|2022-03-31 14:25:00|35022.6|35020.2|35048.6|35046.2|35055.6|35053.2|35011.1|35008.7|1238
1648737000000|2022-03-31 14:30:00|35049.1|35046.7|35088.6|35086.2|35088.6|35086.2|35032.6|35030.2|2127
1648737300000|2022-03-31 14:35:00|35088.1|35085.7|35076.6|35074.2|35108.1|35105.7|35071.1|35068.7|1737
1648737600000|2022-03-31 14:40:00|35077.1|35074.7|35088.1|35085.7|35094.1|35091.7|35065.1|35062.7|968
1648737900000|2022-03-31 14:45:00|35087.6|35085.2|35119.6|35117.2|35129.6|35127.2|35079.1|35076.7|1965
1648738200000|2022-03-31 14:50:00|35119.1|35116.7|35090.6|35088.2|35125.1|35122.7|35087.1|35084.7|1112
1648738500000|2022-03-31 14:55:00|35091.1|35088.7|35130.6|35128.2|35156.1|35153.7|35091.1|35088.7|1589
1648738800000|2022-03-31 15:00:00|35131.1|35128.7|35123.6|35121.2|35151.1|35148.7|35109.6|35107.2|1500
1648739100000|2022-03-31 15:05:00|35124.1|35121.7|35124.6|35122.2|35135.1|35132.7|35108.1|35105.7|885
1648739400000|2022-03-31 15:10:00|35124.1|35121.7|35132.6|35130.2|35146.1|35143.7|35116.1|35113.7|1063
1648739700000|2022-03-31 15:15:00|35132.1|35129.7|35125.6|35123.2|35140.6|35138.2|35115.1|35112.7|721
1648740000000|2022-03-31 15:20:00|35125.1|35122.7|35115.1|35112.7|35127.6|35125.2|35107.1|35104.7|700
1648740300000|2022-03-31 15:25:00|35115.6|35113.2|35096.6|35094.2|35115.6|35113.2|35093.1|35090.7|986
1648740600000|2022-03-31 15:30:00|35097.6|35095.2|35067.6|35065.2|35098.1|35095.7|35063.1|35060.7|1152
1648740900000|2022-03-31 15:35:00|35067.1|35064.7|35083.6|35081.2|35090.6|35088.2|35049.6|35047.2|1090
1648741200000|2022-03-31 15:40:00|35084.1|35081.7|35105.1|35102.7|35117.6|35115.2|35082.1|35079.7|947
1648741500000|2022-03-31 15:45:00|35104.6|35102.2|35104.6|35102.2|35109.1|35106.7|35090.1|35087.7|544
1648741800000|2022-03-31 15:50:00|35104.1|35101.7|35089.6|35087.2|35113.1|35110.7|35078.6|35076.2|677
1648742100000|2022-03-31 15:55:00|35090.1|35087.7|35114.6|35112.2|35115.1|35112.7|35086.6|35084.2|515
1648742400000|2022-03-31 16:00:00|35114.1|35111.7|35093.1|35090.7|35131.6|35129.2|35091.1|35088.7|1004
1648742700000|2022-03-31 16:05:00|35093.6|35091.2|35109.1|35106.7|35115.1|35112.7|35091.6|35089.2|638
1648743000000|2022-03-31 16:10:00|35108.1|35105.7|35088.1|35085.7|35111.1|35108.7|35087.6|35085.2|898
1648743300000|2022-03-31 16:15:00|35088.6|35086.2|35093.6|35091.2|35104.1|35101.7|35082.1|35079.7|784
1648743600000|2022-03-31 16:20:00|35093.1|35090.7|35069.1|35066.7|35093.6|35091.2|35067.1|35064.7|894
1648743900000|2022-03-31 16:25:00|35068.6|35066.2|35064.6|35062.2|35069.1|35066.7|35046.1|35043.7|621
1648744200000|2022-03-31 16:30:00|35065.1|35062.7|35062.1|35059.7|35080.1|35077.7|35056.1|35053.7|660
1648744500000|2022-03-31 16:35:00|35061.6|35059.2|35068.1|35065.7|35081.1|35078.7|35057.1|35054.7|535
1648744800000|2022-03-31 16:40:00|35069.3|35066.9|35079.8|35077.4|35081.3|35078.9|35064.8|35062.4|430
1648745100000|2022-03-31 16:45:00|35079.3|35076.9|35067.8|35065.4|35087.3|35084.9|35060.3|35057.9|395
1648745400000|2022-03-31 16:50:00|35068.3|35065.9|35054.8|35052.4|35070.3|35067.9|35047.3|35044.9|550
1648745700000|2022-03-31 16:55:00|35053.8|35051.4|35046.3|35043.9|35063.3|35060.9|35040.3|35037.9|530
1648746000000|2022-03-31 17:00:00|35045.8|35043.4|35044.3|35041.9|35056.8|35054.4|35036.3|35033.9|578
1648746300000|2022-03-31 17:05:00|35044.8|35042.4|35034.8|35032.4|35052.3|35049.9|35028.8|35026.4|762
1648746600000|2022-03-31 17:10:00|35034.3|35031.9|35031.8|35029.4|35041.3|35038.9|35021.3|35018.9|709
1648746900000|2022-03-31 17:15:00|35031.3|35028.9|35038.8|35036.4|35046.3|35043.9|35013.8|35011.4|753
1648747200000|2022-03-31 17:20:00|35039.3|35036.9|35031.3|35028.9|35040.3|35037.9|35025.8|35023.4|474
1648747500000|2022-03-31 17:25:00|35030.8|35028.4|35051.8|35049.4|35055.8|35053.4|35025.3|35022.9|581
1648747800000|2022-03-31 17:30:00|35052.3|35049.9|35058.3|35055.9|35066.3|35063.9|35043.8|35041.4|829
1648748100000|2022-03-31 17:35:00|35057.8|35055.4|35047.3|35044.9|35057.8|35055.4|35037.8|35035.4|476
1648748400000|2022-03-31 17:40:00|35047.8|35045.4|35057.3|35054.9|35060.3|35057.9|35045.8|35043.4|376
1648748700000|2022-03-31 17:45:00|35056.3|35053.9|35057.3|35054.9|35064.8|35062.4|35046.8|35044.4|422
1648749000000|2022-03-31 17:50:00|35057.8|35055.4|35071.8|35069.4|35083.3|35080.9|35057.8|35055.4|883
1648749300000|2022-03-31 17:55:00|35072.3|35069.9|35055.8|35053.4|35081.3|35078.9|35055.3|35052.9|575
1648749600000|2022-03-31 18:00:00|35055.3|35052.9|35027.8|35025.4|35059.3|35056.9|35020.8|35018.4|907
1648749900000|2022-03-31 18:05:00|35028.3|35025.9|35020.8|35018.4|35036.3|35033.9|35013.3|35010.9|739
1648750200000|2022-03-31 18:10:00|35021.3|35018.9|34999.8|34997.4|35025.8|35023.4|34999.3|34996.9|858
1648750500000|2022-03-31 18:15:00|34999.3|34996.9|34991.8|34989.4|35003.3|35000.9|34983.8|34981.4|1307
1648750800000|2022-03-31 18:20:00|34991.3|34988.9|35003.8|35001.4|35005.8|35003.4|34986.3|34983.9|648
1648751100000|2022-03-31 18:25:00|35004.3|35001.9|35011.3|35008.9|35015.3|35012.9|34985.3|34982.9|791
1648751400000|2022-03-31 18:30:00|35010.3|35007.9|34989.8|34987.4|35013.8|35011.4|34985.3|34982.9|688
1648751700000|2022-03-31 18:35:00|34989.3|34986.9|35002.8|35000.4|35011.3|35008.9|34981.8|34979.4|1082
1648752000000|2022-03-31 18:40:00|35002.3|34999.9|34991.8|34989.4|35013.3|35010.9|34982.3|34979.9|824
1648752300000|2022-03-31 18:45:00|34992.3|34989.9|34993.3|34990.9|35007.3|35004.9|34980.3|34977.9|643
1648752600000|2022-03-31 18:50:00|34993.8|34991.4|34998.3|34995.9|35004.3|35001.9|34987.8|34985.4|474
1648752900000|2022-03-31 18:55:00|34997.8|34995.4|35033.8|35031.4|35035.3|35032.9|34993.3|34990.9|1023
1648753200000|2022-03-31 19:00:00|35034.8|35032.4|35052.8|35050.4|35083.3|35080.9|35034.8|35032.4|1590
1648753500000|2022-03-31 19:05:00|35053.3|35050.9|35056.3|35053.9|35065.8|35063.4|35041.8|35039.4|784
1648753800000|2022-03-31 19:10:00|35055.3|35052.9|35030.3|35027.9|35058.8|35056.4|35025.3|35022.9|909
1648754100000|2022-03-31 19:15:00|35030.8|35028.4|35017.3|35014.9|35034.3|35031.9|35014.3|35011.9|767
1648754400000|2022-03-31 19:20:00|35015.6|35013.2|34965.6|34963.2|35015.6|35013.2|34959.6|34957.2|1482
1648754700000|2022-03-31 19:25:00|34966.1|34963.7|34948.6|34946.2|34971.6|34969.2|34938.1|34935.7|1304
1648755000000|2022-03-31 19:30:00|34949.1|34946.7|34899.6|34897.2|34956.1|34953.7|34887.1|34884.7|1968
1648755300000|2022-03-31 19:35:00|34899.1|34896.7|34912.1|34909.7|34933.1|34930.7|34887.6|34885.2|1509
1648755600000|2022-03-31 19:40:00|34911.6|34909.2|34865.6|34863.2|34913.1|34910.7|34857.6|34855.2|1502
1648755900000|2022-03-31 19:45:00|34866.1|34863.7|34852.1|34849.7|34885.1|34882.7|34846.1|34843.7|1833
1648756200000|2022-03-31 19:50:00|34848.1|34845.7|34811.1|34808.7|34864.1|34861.7|34810.1|34807.7|4533
1648756500000|2022-03-31 19:55:00|34810.1|34807.7|34699.6|34697.2|34816.1|34813.7|34696.1|34693.7|8481
1648756800000|2022-03-31 20:00:00|34697.1|34694.7|34713.8|34709|34779.3|34774.5|34697.1|34693|3853
1648757100000|2022-03-31 20:05:00|34714.3|34709.5|34749.3|34744.5|34756.8|34752|34703.8|34699|1525
1648757400000|2022-03-31 20:10:00|34749.8|34745|34802.3|34797.5|34812.3|34807.5|34749.8|34745|1104
1648757700000|2022-03-31 20:15:00|34802.8|34798|34799.3|34794.5|34821.3|34816.5|34792.8|34788|671
1648758000000|2022-03-31 20:20:00|34799.8|34795|34758.8|34754|34801.3|34796.5|34758.8|34754|496
1648758300000|2022-03-31 20:25:00|34759.3|34754.5|34780.3|34775.5|34785.8|34781|34749.8|34745|392
1648758600000|2022-03-31 20:30:00|34779.8|34775|34788.3|34783.5|34796.3|34791.5|34775.3|34770.5|339
1648758900000|2022-03-31 20:35:00|34788.8|34784|34788.8|34784|34797.8|34793|34781.3|34776.5|179
1648759200000|2022-03-31 20:40:00|34789.3|34784.5|34795.8|34791|34800.3|34795.5|34789.3|34784.5|140
1648759500000|2022-03-31 20:45:00|34798.3|34793.5|34797.8|34793|34807.3|34802.5|34780.3|34775.5|308
1648759800000|2022-03-31 20:50:00|34798.3|34793.5|34797.3|34792.5|34803.8|34799|34781.3|34776.5|223
1648760100000|2022-03-31 20:55:00|34797.8|34793|34806.1|34796.3|34806.3|34801.5|34795.3|34790.5|183
1648760400000|2022-03-31 21:00:00|34803.5|34793.7|34801.3|34791.5|34806.3|34796.5|34800.9|34791.1|0
1648760700000|2022-03-31 21:05:00|34801|34791.2|34801.3|34791.5|34804.1|34794.3|34799.8|34790|0
1648761000000|2022-03-31 21:10:00|34801|34791.2|34802.7|34792.9|34803.2|34793.4|34801|34791.2|0
1648761300000|2022-03-31 21:15:00|34802.4|34792.6|34802.6|34792.8|34803.1|34793.3|34800.9|34791.1|0
1648761600000|2022-03-31 21:20:00|34802.3|34792.5|34795.9|34786.1|34802.3|34792.5|34795.9|34786.1|0
1648761900000|2022-03-31 21:25:00|34797.6|34787.8|34788.4|34778.6|34799.5|34789.7|34787.9|34778.1|0
1648762200000|2022-03-31 21:30:00|34787.9|34778.1|34786|34776.2|34792.4|34782.6|34783.1|34773.3|0
1648762500000|2022-03-31 21:35:00|34786.4|34776.6|34782.3|34772.5|34786.4|34776.6|34780.2|34770.4|0
1648762800000|2022-03-31 21:40:00|34782.8|34773|34789|34779.2|34789.3|34779.5|34781.4|34771.6|0
1648763100000|2022-03-31 21:45:00|34789.1|34779.3|34790.5|34780.7|34795|34785.2|34787.2|34777.4|0
1648763400000|2022-03-31 21:50:00|34791.9|34782.1|34794.7|34784.9|34801.9|34792.1|34791.9|34782.1|0
1648763700000|2022-03-31 21:55:00|34796.1|34786.3|34801.2|34791.4|34805.7|34795.9|34796.1|34786.3|0
1648764000000|2022-03-31 22:00:00|34807.3|34802.5|34816.8|34812|34827.3|34822.5|34794.8|34790|233
1648764300000|2022-03-31 22:05:00|34816.3|34811.5|34811.8|34807|34822.8|34818|34807.3|34802.5|78
1648764600000|2022-03-31 22:10:00|34812.3|34807.5|34797.3|34792.5|34813.3|34808.5|34794.8|34790|139
1648764900000|2022-03-31 22:15:00|34797.8|34793|34791.3|34786.5|34802.8|34798|34783.3|34778.5|83
1648765200000|2022-03-31 22:20:00|34790.8|34786|34787.3|34782.5|34792.8|34788|34777.3|34772.5|140
1648765500000|2022-03-31 22:25:00|34786.8|34782|34779.8|34775|34788.8|34784|34779.8|34775|74
1648765800000|2022-03-31 22:30:00|34778.8|34774|34805.3|34800.5|34805.3|34800.5|34778.8|34774|150
1648766100000|2022-03-31 22:35:00|34805.8|34801|34809.3|34804.5|34814.3|34809.5|34803.8|34799|138
1648766400000|2022-03-31 22:40:00|34808.8|34804|34814.3|34809.5|34815.8|34811|34808.8|34804|71
1648766700000|2022-03-31 22:45:00|34814.8|34810|34808.8|34804|34819.3|34814.5|34807.3|34802.5|61
1648767000000|2022-03-31 22:50:00|34809.8|34805|34811.8|34807|34819.8|34815|34808.8|34804|61
1648767300000|2022-03-31 22:55:00|34811.3|34806.5|34812.3|34807.5|34813.8|34809|34805.8|34801|41
1648767600000|2022-03-31 23:00:00|34811.8|34807|34810.8|34806|34819.3|34814.5|34810.8|34806|119
1648767900000|2022-03-31 23:05:00|34810.3|34805.5|34816.8|34812|34819.3|34814.5|34808.8|34804|103
1648768200000|2022-03-31 23:10:00|34817.3|34812.5|34818.8|34814|34821.3|34816.5|34811.3|34806.5|86
1648768500000|2022-03-31 23:15:00|34818.3|34813.5|34821.3|34816.5|34826.3|34821.5|34812.8|34808|66
1648768800000|2022-03-31 23:20:00|34821.8|34817|34820.8|34816|34823.3|34818.5|34813.3|34808.5|49
1648769100000|2022-03-31 23:25:00|34821.3|34816.5|34822.8|34818|34823.8|34819|34815.8|34811|50
1648769400000|2022-03-31 23:30:00|34823.3|34818.5|34821.3|34816.5|34830.8|34826|34817.3|34812.5|85
1648769700000|2022-03-31 23:35:00|34821.8|34817|34826.3|34821.5|34828.8|34824|34821.8|34817|38
1648770000000|2022-03-31 23:40:00|34825.8|34821|34834.3|34829.5|34841.3|34836.5|34824.8|34820|163
1648770300000|2022-03-31 23:45:00|34833.8|34829|34817.8|34813|34833.8|34829|34816.3|34811.5|141
1648770600000|2022-03-31 23:50:00|34818.3|34813.5|34823.3|34818.5|34823.3|34818.5|34812.8|34808|101
1648770900000|2022-03-31 23:55:00|34822.8|34818|34817.8|34813|34825.8|34821|34817.3|34812.5|87
1648771200000|2022-04-01 00:00:00|34816.8|34812|34801.8|34797|34830.3|34825.5|34792.3|34787.5|278
1648771500000|2022-04-01 00:05:00|34802.3|34797.5|34805.8|34801|34812.8|34808|34793.3|34788.5|121
1648771800000|2022-04-01 00:10:00|34805.3|34800.5|34812.8|34808|34817.8|34813|34794.3|34789.5|96
1648772100000|2022-04-01 00:15:00|34811.8|34807|34792.8|34788|34815.8|34811|34788.3|34783.5|214
1648772400000|2022-04-01 00:20:00|34793.3|34788.5|34806.8|34802|34811.8|34807|34788.8|34784|105
1648772700000|2022-04-01 00:25:00|34806.3|34801.5|34795.8|34791|34806.8|34802|34789.8|34785|167
1648773000000|2022-04-01 00:30:00|34796.8|34792|34787.3|34782.5|34798.8|34794|34784.3|34779.5|201
1648773300000|2022-04-01 00:35:00|34786.8|34782|34805.8|34801|34807.3|34802.5|34780.3|34775.5|264
1648773600000|2022-04-01 00:40:00|34806.3|34801.5|34812.8|34808|34818.8|34814|34800.3|34795.5|111
1648773900000|2022-04-01 00:45:00|34812.3|34807.5|34808.3|34803.5|34816.3|34811.5|34806.3|34801.5|80
1648774200000|2022-04-01 00:50:00|34807.8|34803|34808.8|34804|34810.3|34805.5|34797.8|34793|80
1648774500000|2022-04-01 00:55:00|34809.3|34804.5|34821.3|34816.5|34822.3|34817.5|34801.3|34796.5|77
1648774800000|2022-04-01 01:00:00|34820.8|34816|34817.8|34813|34822.3|34817.5|34807.8|34803|66
1648775100000|2022-04-01 01:05:00|34818.3|34813.5|34817.8|34813|34822.8|34818|34812.8|34808|67
1648775400000|2022-04-01 01:10:00|34818.3|34813.5|34821.3|34816.5|34826.3|34821.5|34812.3|34807.5|52
1648775700000|2022-04-01 01:15:00|34820.8|34816|34825.8|34821|34831.3|34826.5|34816.3|34811.5|51
1648776000000|2022-04-01 01:20:00|34826.3|34821.5|34829.8|34825|34834.3|34829.5|34824.8|34820|146
1648776300000|2022-04-01 01:25:00|34830.3|34825.5|34826.3|34821.5|34831.3|34826.5|34818.3|34813.5|62
1648776600000|2022-04-01 01:30:00|34825.3|34820.5|34822.8|34818|34827.8|34823|34818.3|34813.5|61
1648776900000|2022-04-01 01:35:00|34823.3|34818.5|34803.8|34799|34825.3|34820.5|34798.3|34793.5|89
1648777200000|2022-04-01 01:40:00|34804.3|34799.5|34807.8|34803|34814.3|34809.5|34803.3|34798.5|53
1648777500000|2022-04-01 01:45:00|34806.8|34802|34805.3|34800.5|34810.3|34805.5|34801.3|34796.5|34
1648777800000|2022-04-01 01:50:00|34804.3|34799.5|34805.3|34800.5|34819.3|34814.5|34804.3|34799.5|177
1648778100000|2022-04-01 01:55:00|34805.8|34801|34809.8|34805|34811.3|34806.5|34803.8|34799|62
1648778400000|2022-04-01 02:00:00|34810.3|34805.5|34813.3|34808.5|34821.8|34817|34806.3|34801.5|71
1648778700000|2022-04-01 02:05:00|34813.8|34809|34805.3|34800.5|34815.8|34811|34805.3|34800.5|46
1648779000000|2022-04-01 02:10:00|34804.8|34800|34813.8|34809|34815.8|34811|34803.3|34798.5|31
1648779300000|2022-04-01 02:15:00|34814.3|34809.5|34816.8|34812|34817.3|34812.5|34811.8|34807|15
1648779600000|2022-04-01 02:20:00|34817.3|34812.5|34813.3|34808.5|34817.8|34813|34805.3|34800.5|67
1648779900000|2022-04-01 02:25:00|34812.8|34808|34812.3|34807.5|34817.8|34813|34810.8|34806|34
1648780200000|2022-04-01 02:30:00|34813.8|34809|34819.8|34815|34822.8|34818|34812.3|34807.5|60
1648780500000|2022-04-01 02:35:00|34820.3|34815.5|34830.3|34825.5|34832.3|34827.5|34816.8|34812|75
1648780800000|2022-04-01 02:40:00|34828.8|34824|34835.3|34830.5|34840.3|34835.5|34827.8|34823|108
1648781100000|2022-04-01 02:45:00|34833.8|34829|34842.3|34837.5|34842.8|34838|34831.8|34827|112
1648781400000|2022-04-01 02:50:00|34841.8|34837|34835.3|34830.5|34844.3|34839.5|34834.8|34830|69
1648781700000|2022-04-01 02:55:00|34836.3|34831.5|34836.8|34832|34838.3|34833.5|34833.3|34828.5|24
1648782000000|2022-04-01 03:00:00|34835.8|34831|34849.3|34844.5|34852.3|34847.5|34835.8|34831|248
1648782300000|2022-04-01 03:05:00|34848.8|34844|34839.8|34835|34848.8|34844|34838.3|34833.5|57
1648782600000|2022-04-01 03:10:00|34840.8|34836|34846.8|34842|34847.3|34842.5|34840.3|34835.5|42
1648782900000|2022-04-01 03:15:00|34846.3|34841.5|34848.3|34843.5|34850.8|34846|34844.3|34839.5|56
1648783200000|2022-04-01 03:20:00|34847.8|34843|34848.3|34843.5|34850.3|34845.5|34846.3|34841.5|31
1648783500000|2022-04-01 03:25:00|34847.8|34843|34842.3|34837.5|34849.3|34844.5|34841.8|34837|41
1648783800000|2022-04-01 03:30:00|34842.8|34838|34836.3|34831.5|34843.3|34838.5|34835.8|34831|69
1648784100000|2022-04-01 03:35:00|34836.8|34832|34829.3|34824.5|34838.3|34833.5|34826.3|34821.5|100
1648784400000|2022-04-01 03:40:00|34827.8|34823|34831.3|34826.5|34834.3|34829.5|34826.3|34821.5|47
1648784700000|2022-04-01 03:45:00|34830.8|34826|34833.8|34829|34834.3|34829.5|34828.3|34823.5|38
1648785000000|2022-04-01 03:50:00|34834.3|34829.5|34831.8|34827|34838.3|34833.5|34831.3|34826.5|49
1648785300000|2022-04-01 03:55:00|34831.3|34826.5|34833.8|34829|34836.3|34831.5|34828.3|34823.5|31
1648785600000|2022-04-01 04:00:00|34833.3|34828.5|34828.3|34823.5|34835.8|34831|34828.3|34823.5|48
1648785900000|2022-04-01 04:05:00|34828.8|34824|34834.8|34830|34836.8|34832|34828.3|34823.5|65
1648786200000|2022-04-01 04:10:00|34835.3|34830.5|34833.8|34829|34835.8|34831|34830.3|34825.5|15
1648786500000|2022-04-01 04:15:00|34834.3|34829.5|34837.3|34832.5|34838.3|34833.5|34832.8|34828|50
1648786800000|2022-04-01 04:20:00|34837.8|34833|34840.3|34835.5|34843.3|34838.5|34835.8|34831|124
1648787100000|2022-04-01 04:25:00|34839.8|34835|34836.8|34832|34840.8|34836|34835.8|34831|25
1648787400000|2022-04-01 04:30:00|34836.3|34831.5|34833.3|34828.5|34840.3|34835.5|34833.3|34828.5|19
1648787700000|2022-04-01 04:35:00|34834.3|34829.5|34830.3|34825.5|34835.3|34830.5|34829.3|34824.5|33
1648788000000|2022-04-01 04:40:00|34827.3|34822.5|34821.8|34817|34830.8|34826|34817.3|34812.5|145
1648788300000|2022-04-01 04:45:00|34821.3|34816.5|34823.3|34818.5|34825.8|34821|34818.3|34813.5|57
1648788600000|2022-04-01 04:50:00|34823.8|34819|34816.3|34811.5|34823.8|34819|34810.3|34805.5|70
1648788900000|2022-04-01 04:55:00|34815.8|34811|34812.8|34808|34822.8|34818|34811.8|34807|48
1648789200000|2022-04-01 05:00:00|34813.3|34808.5|34820.3|34815.5|34821.8|34817|34808.8|34804|70
1648789500000|2022-04-01 05:05:00|34819.8|34815|34821.3|34816.5|34826.3|34821.5|34816.3|34811.5|43
1648789800000|2022-04-01 05:10:00|34820.8|34816|34833.3|34828.5|34835.8|34831|34813.8|34809|132
1648790100000|2022-04-01 05:15:00|34833.8|34829|34833.3|34828.5|34836.8|34832|34831.8|34827|65
1648790400000|2022-04-01 05:20:00|34832.8|34828|34826.3|34821.5|34836.3|34831.5|34824.3|34819.5|172
1648790700000|2022-04-01 05:25:00|34825.8|34821|34823.8|34819|34828.8|34824|34822.8|34818|80
1648791000000|2022-04-01 05:30:00|34823.3|34818.5|34814.3|34809.5|34826.3|34821.5|34813.8|34809|61
1648791300000|2022-04-01 05:35:00|34813.8|34809|34804.3|34799.5|34817.8|34813|34803.3|34798.5|182
1648791600000|2022-04-01 05:40:00|34804.8|34800|34812.3|34807.5|34813.8|34809|34802.8|34798|84
1648791900000|2022-04-01 05:45:00|34810.8|34806|34810.8|34806|34812.8|34808|34806.3|34801.5|97
1648792200000|2022-04-01 05:50:00|34810.3|34805.5|34799.3|34794.5|34810.3|34805.5|34793.3|34788.5|143
1648792500000|2022-04-01 05:55:00|34798.8|34794|34790.3|34785.5|34800.8|34796|34789.8|34785|120
1648792800000|2022-04-01 06:00:00|34789.7|34786.1|34795.7|34792.1|34799.2|34795.6|34779.2|34775.6|197
1648793100000|2022-04-01 06:05:00|34795.2|34791.6|34787.2|34783.6|34797.7|34794.1|34778.7|34775.1|125
1648793400000|2022-04-01 06:10:00|34786.7|34783.1|34789.2|34785.6|34792.7|34789.1|34781.7|34778.1|123
1648793700000|2022-04-01 06:15:00|34788.7|34785.1|34802.2|34798.6|34803.7|34800.1|34785.7|34782.1|122
1648794000000|2022-04-01 06:20:00|34802.7|34799.1|34823.7|34820.1|34824.7|34821.1|34802.7|34799.1|320
1648794300000|2022-04-01 06:25:00|34823.2|34819.6|34818.7|34815.1|34834.7|34831.1|34816.7|34813.1|77
1648794600000|2022-04-01 06:30:00|34819.2|34815.6|34814.2|34810.6|34828.2|34824.6|34812.7|34809.1|113
1648794900000|2022-04-01 06:35:00|34814.7|34811.1|34828.7|34825.1|34833.2|34829.6|34812.7|34809.1|97
1648795200000|2022-04-01 06:40:00|34828.2|34824.6|34836.7|34833.1|34837.2|34833.6|34823.7|34820.1|123
1648795500000|2022-04-01 06:45:00|34838.2|34834.6|34837.2|34833.6|34843.7|34840.1|34833.7|34830.1|121
1648795800000|2022-04-01 06:50:00|34836.7|34833.1|34832.7|34829.1|34839.2|34835.6|34827.2|34823.6|86
1648796100000|2022-04-01 06:55:00|34833.2|34829.6|34836.2|34832.6|34841.7|34838.1|34826.7|34823.1|139
1648796400000|2022-04-01 07:00:00|34835.7|34832.1|34823.2|34819.6|34839.2|34835.6|34813.2|34809.6|292
1648796700000|2022-04-01 07:05:00|34823.7|34820.1|34824.7|34821.1|34828.2|34824.6|34809.7|34806.1|196
1648797000000|2022-04-01 07:10:00|34824.2|34820.6|34813.2|34809.6|34836.2|34832.6|34804.7|34801.1|198
1648797300000|2022-04-01 07:15:00|34813.7|34810.1|34837.2|34833.6|34840.2|34836.6|34808.7|34805.1|311
1648797600000|2022-04-01 07:20:00|34836.2|34832.6|34847.2|34843.6|34865.2|34861.6|34833.7|34830.1|369
1648797900000|2022-04-01 07:25:00|34847.7|34844.1|34834.7|34831.1|34851.7|34848.1|34834.7|34831.1|214
1648798200000|2022-04-01 07:30:00|34835.2|34831.6|34813.7|34810.1|34837.2|34833.6|34813.7|34810.1|336
1648798500000|2022-04-01 07:35:00|34815.2|34811.6|34820.7|34817.1|34822.7|34819.1|34800.7|34797.1|194
1648798800000|2022-04-01 07:40:00|34821.2|34817.6|34823.2|34819.6|34831.7|34828.1|34810.2|34806.6|124
1648799100000|2022-04-01 07:45:00|34822.7|34819.1|34836.2|34832.6|34840.7|34837.1|34821.2|34817.6|172
1648799400000|2022-04-01 07:50:00|34836.7|34833.1|34854.7|34851.1|34855.2|34851.6|34835.2|34831.6|167
1648799700000|2022-04-01 07:55:00|34855.2|34851.6|34845.7|34842.1|34856.2|34852.6|34838.2|34834.6|142
1648800000000|2022-04-01 08:00:00|34845.2|34841.6|34858.2|34854.6|34859.2|34855.6|34837.2|34833.6|390
1648800300000|2022-04-01 08:05:00|34857.7|34854.1|34849.7|34846.1|34860.7|34857.1|34843.7|34840.1|281
1648800600000|2022-04-01 08:10:00|34849.2|34845.6|34840.7|34837.1|34860.2|34856.6|34840.2|34836.6|245
1648800900000|2022-04-01 08:15:00|34840.2|34836.6|34845.2|34841.6|34851.7|34848.1|34837.7|34834.1|244
1648801200000|2022-04-01 08:20:00|34846.7|34843.1|34855.7|34852.1|34860.7|34857.1|34844.7|34841.1|250
1648801500000|2022-04-01 08:25:00|34856.2|34852.6|34860.7|34857.1|34864.2|34860.6|34850.7|34847.1|221
1648801800000|2022-04-01 08:30:00|34860.2|34856.6|34855.7|34852.1|34860.7|34857.1|34849.7|34846.1|259
1648802100000|2022-04-01 08:35:00|34856.2|34852.6|34845.2|34841.6|34866.7|34863.1|34843.7|34840.1|268
1648802400000|2022-04-01 08:40:00|34844.7|34841.1|34865.7|34862.1|34871.7|34868.1|34844.2|34840.6|319
1648802700000|2022-04-01 08:45:00|34865.2|34861.6|34869.2|34865.6|34873.7|34870.1|34861.2|34857.6|265
1648803000000|2022-04-01 08:50:00|34868.7|34865.1|34869.7|34866.1|34873.2|34869.6|34863.7|34860.1|156
1648803300000|2022-04-01 08:55:00|34870.2|34866.6|34868.2|34864.6|34870.7|34867.1|34863.2|34859.6|183
1648803600000|2022-04-01 09:00:00|34867.7|34864.1|34857.7|34854.1|34867.7|34864.1|34851.2|34847.6|306
1648803900000|2022-04-01 09:05:00|34857.2|34853.6|34846.7|34843.1|34858.7|34855.1|34843.2|34839.6|166
1648804200000|2022-04-01 09:10:00|34847.2|34843.6|34854.7|34851.1|34858.2|34854.6|34842.7|34839.1|165
1648804500000|2022-04-01 09:15:00|34855.2|34851.6|34850.2|34846.6|34856.7|34853.1|34844.7|34841.1|110
1648804800000|2022-04-01 09:20:00|34850.7|34847.1|34865.2|34861.6|34895.7|34892.1|34831.2|34827.6|1366
1648805100000|2022-04-01 09:25:00|34865.7|34862.1|34870.7|34867.1|34873.2|34869.6|34862.2|34858.6|134
1648805400000|2022-04-01 09:30:00|34870.2|34866.6|34891.2|34887.6|34902.2|34898.6|34870.2|34866.6|536
1648805700000|2022-04-01 09:35:00|34890.7|34887.1|34881.7|34878.1|34897.7|34894.1|34881.7|34878.1|178
1648806000000|2022-04-01 09:40:00|34881.2|34877.6|34875.2|34871.6|34884.7|34881.1|34866.7|34863.1|210
1648806300000|2022-04-01 09:45:00|34874.7|34871.1|34872.7|34869.1|34879.7|34876.1|34864.7|34861.1|178
1648806600000|2022-04-01 09:50:00|34873.7|34870.1|34893.7|34890.1|34897.7|34894.1|34873.7|34870.1|300
1648806900000|2022-04-01 09:55:00|34894.2|34890.6|34894.7|34891.1|34901.7|34898.1|34888.7|34885.1|150
1648807200000|2022-04-01 10:00:00|34894.2|34890.6|34895.7|34892.1|34909.2|34905.6|34891.7|34888.1|314
1648807500000|2022-04-01 10:05:00|34895.2|34891.6|34898.7|34895.1|34899.2|34895.6|34888.7|34885.1|146
1648807800000|2022-04-01 10:10:00|34898.2|34894.6|34889.7|34886.1|34900.7|34897.1|34887.2|34883.6|151
1648808100000|2022-04-01 10:15:00|34890.2|34886.6|34894.2|34890.6|34895.7|34892.1|34888.2|34884.6|110
1648808400000|2022-04-01 10:20:00|34893.2|34889.6|34885.2|34881.6|34894.2|34890.6|34885.2|34881.6|112
1648808700000|2022-04-01 10:25:00|34885.7|34882.1|34899.7|34896.1|34900.7|34897.1|34885.7|34882.1|127
1648809000000|2022-04-01 10:30:00|34899.2|34895.6|34897.7|34894.1|34901.2|34897.6|34889.7|34886.1|97
1648809300000|2022-04-01 10:35:00|34896.7|34893.1|34878.7|34875.1|34899.2|34895.6|34876.2|34872.6|142
1648809600000|2022-04-01 10:40:00|34878.2|34874.6|34878.7|34875.1|34884.7|34881.1|34876.7|34873.1|121
1648809900000|2022-04-01 10:45:00|34879.2|34875.6|34875.7|34872.1|34881.2|34877.6|34870.2|34866.6|111
1648810200000|2022-04-01 10:50:00|34876.2|34872.6|34873.2|34869.6|34877.7|34874.1|34871.2|34867.6|87
1648810500000|2022-04-01 10:55:00|34872.7|34869.1|34888.2|34884.6|34892.7|34889.1|34868.7|34865.1|126
1648810800000|2022-04-01 11:00:00|34888.7|34885.1|34893.2|34889.6|34898.7|34895.1|34886.7|34883.1|325
1648811100000|2022-04-01 11:05:00|34894.7|34891.1|34897.7|34894.1|34905.7|34902.1|34893.7|34890.1|180
1648811400000|2022-04-01 11:10:00|34897.2|34893.6|34883.7|34880.1|34901.7|34898.1|34882.7|34879.1|137
1648811700000|2022-04-01 11:15:00|34883.2|34879.6|34884.2|34880.6|34892.7|34889.1|34879.7|34876.1|101
1648812000000|2022-04-01 11:20:00|34883.7|34880.1|34887.7|34884.1|34894.7|34891.1|34880.7|34877.1|92
1648812300000|2022-04-01 11:25:00|34887.2|34883.6|34881.2|34877.6|34891.2|34887.6|34881.2|34877.6|92
1648812600000|2022-04-01 11:30:00|34881.7|34878.1|34883.7|34880.1|34885.2|34881.6|34875.2|34871.6|306
1648812900000|2022-04-01 11:35:00|34883.2|34879.6|34879.7|34876.1|34883.7|34880.1|34872.7|34869.1|152
1648813200000|2022-04-01 11:40:00|34879.2|34875.6|34879.7|34876.1|34882.2|34878.6|34876.2|34872.6|134
1648813500000|2022-04-01 11:45:00|34880.2|34876.6|34885.2|34881.6|34886.7|34883.1|34877.2|34873.6|134
1648813800000|2022-04-01 11:50:00|34885.7|34882.1|34879.2|34875.6|34885.7|34882.1|34878.7|34875.1|184
1648814100000|2022-04-01 11:55:00|34879.7|34876.1|34882.7|34879.1|34883.7|34880.1|34876.2|34872.6|163
1648814400000|2022-04-01 12:00:00|34882.2|34878.6|34877.7|34874.1|34887.7|34884.1|34875.2|34871.6|189
1648814700000|2022-04-01 12:05:00|34877.2|34873.6|34898.7|34895.1|34898.7|34895.1|34876.2|34872.6|336
1648815000000|2022-04-01 12:10:00|34899.2|34895.6|34888.7|34885.1|34899.7|34896.1|34887.2|34883.6|179
1648815300000|2022-04-01 12:15:00|34888.2|34884.6|34888.7|34885.1|34904.2|34900.6|34887.2|34883.6|253
1648815600000|2022-04-01 12:20:00|34889.7|34886.1|34894.7|34891.1|34900.7|34897.1|34887.7|34884.1|253
1648815900000|2022-04-01 12:25:00|34895.2|34891.6|34894.2|34890.6|34900.2|34896.6|34880.2|34876.6|311
1648816200000|2022-04-01 12:30:00|34893.7|34890.1|34849.2|34845.6|34898.7|34895.1|34840.2|34836.6|1521
1648816500000|2022-04-01 12:35:00|34849.7|34846.1|34859.7|34856.1|34867.2|34863.6|34848.2|34844.6|480
1648816800000|2022-04-01 12:40:00|34860.2|34856.6|34847.2|34843.6|34861.2|34857.6|34837.2|34833.6|584
1648817100000|2022-04-01 12:45:00|34847.7|34844.1|34842.7|34839.1|34856.2|34852.6|34842.2|34838.6|263
1648817400000|2022-04-01 12:50:00|34842.2|34838.6|34836.2|34832.6|34844.7|34841.1|34823.2|34819.6|450
1648817700000|2022-04-01 12:55:00|34835.7|34832.1|34833.7|34830.1|34843.2|34839.6|34830.7|34827.1|336
1648818000000|2022-04-01 13:00:00|34833.2|34829.6|34802.7|34799.1|34838.2|34834.6|34802.7|34799.1|739
1648818300000|2022-04-01 13:05:00|34804.7|34801.1|34833.2|34829.6|34834.7|34831.1|34804.7|34801.1|395
1648818600000|2022-04-01 13:10:00|34833.7|34830.1|34847.2|34843.6|34847.7|34844.1|34830.2|34826.6|374
1648818900000|2022-04-01 13:15:00|34846.7|34843.1|34866.7|34863.1|34870.2|34866.6|34846.2|34842.6|732
1648819200000|2022-04-01 13:20:00|34867.2|34863.6|34852.2|34848.6|34873.2|34869.6|34851.2|34847.6|509
1648819500000|2022-04-01 13:25:00|34853.2|34849.6|34824.2|34820.6|34858.2|34854.6|34817.2|34813.6|909
1648819800000|2022-04-01 13:30:00|34823.6|34821.2|34771.6|34769.2|34823.6|34821.2|34748.6|34746.2|5489
1648820100000|2022-04-01 13:35:00|34772.1|34769.7|34776.6|34774.2|34803.1|34800.7|34753.1|34750.7|2713
1648820400000|2022-04-01 13:40:00|34778.6|34776.2|34762.1|34759.7|34786.1|34783.7|34739.6|34737.2|2460
1648820700000|2022-04-01 13:45:00|34760.6|34758.2|34794.6|34792.2|34806.6|34804.2|34741.1|34738.7|2303
1648821000000|2022-04-01 13:50:00|34793.6|34791.2|34748.1|34745.7|34801.1|34798.7|34736.1|34733.7|2234
1648821300000|2022-04-01 13:55:00|34748.6|34746.2|34771.6|34769.2|34771.6|34769.2|34736.1|34733.7|1243
1648821600000|2022-04-01 14:00:00|34769.6|34767.2|34730.6|34728.2|34786.1|34783.7|34708.6|34706.2|2507
1648821900000|2022-04-01 14:05:00|34731.6|34729.2|34717.1|34714.7|34746.6|34744.2|34705.1|34702.7|1496
1648822200000|2022-04-01 14:10:00|34717.6|34715.2|34756.8|34754.4|34761.8|34759.4|34711.8|34709.4|1306
1648822500000|2022-04-01 14:15:00|34756.3|34753.9|34690.8|34688.4|34759.3|34756.9|34683.3|34680.9|2190
1648822800000|2022-04-01 14:20:00|34690.3|34687.9|34634.3|34631.9|34697.8|34695.4|34622.3|34619.9|2382
1648823100000|2022-04-01 14:25:00|34633.8|34631.4|34610.8|34608.4|34645.3|34642.9|34601.8|34599.4|1483
1648823400000|2022-04-01 14:30:00|34609.3|34606.9|34626.3|34623.9|34633.8|34631.4|34602.3|34599.9|1522
1648823700000|2022-04-01 14:35:00|34626.8|34624.4|34610.8|34608.4|34635.3|34632.9|34607.8|34605.4|1421
1648824000000|2022-04-01 14:40:00|34610.3|34607.9|34611.8|34609.4|34627.8|34625.4|34584.3|34581.9|2185
1648824300000|2022-04-01 14:45:00|34613.3|34610.9|34648.3|34645.9|34656.8|34654.4|34611.8|34609.4|1903
1648824600000|2022-04-01 14:50:00|34647.8|34645.4|34703.3|34700.9|34703.8|34701.4|34646.3|34643.9|2074
1648824900000|2022-04-01 14:55:00|34702.8|34700.4|34680.3|34677.9|34709.3|34706.9|34672.3|34669.9|1713
1648825200000|2022-04-01 15:00:00|34680.8|34678.4|34676.3|34673.9|34681.3|34678.9|34663.3|34660.9|1438
1648825500000|2022-04-01 15:05:00|34675.8|34673.4|34723.8|34721.4|34738.8|34736.4|34668.8|34666.4|1794
1648825800000|2022-04-01 15:10:00|34722.8|34720.4|34701.8|34699.4|34735.8|34733.4|34687.8|34685.4|1663
1648826100000|2022-04-01 15:15:00|34701.3|34698.9|34709.3|34706.9|34716.3|34713.9|34687.8|34685.4|816
1648826400000|2022-04-01 15:20:00|34708.8|34706.4|34719.3|34716.9|34729.8|34727.4|34701.8|34699.4|1151
1648826700000|2022-04-01 15:25:00|34718.8|34716.4|34706.3|34703.9|34730.8|34728.4|34700.8|34698.4|924
1648827000000|2022-04-01 15:30:00|34706.8|34704.4|34687.3|34684.9|34708.8|34706.4|34678.8|34676.4|1179
1648827300000|2022-04-01 15:35:00|34687.8|34685.4|34668.8|34666.4|34688.8|34686.4|34655.8|34653.4|1501
1648827600000|2022-04-01 15:40:00|34668.3|34665.9|34619.3|34616.9|34668.3|34665.9|34616.8|34614.4|1244
1648827900000|2022-04-01 15:45:00|34618.8|34616.4|34628.3|34625.9|34643.8|34641.4|34612.3|34609.9|1049
1648828200000|2022-04-01 15:50:00|34627.8|34625.4|34667.3|34664.9|34675.3|34672.9|34610.3|34607.9|1023
1648828500000|2022-04-01 15:55:00|34666.8|34664.4|34638.3|34635.9|34667.3|34664.9|34622.8|34620.4|1054
1648828800000|2022-04-01 16:00:00|34637.8|34635.4|34618.8|34616.4|34642.3|34639.9|34612.8|34610.4|834
1648829100000|2022-04-01 16:05:00|34618.3|34615.9|34601.3|34598.9|34618.3|34615.9|34575.3|34572.9|1868
1648829400000|2022-04-01 16:10:00|34601.8|34599.4|34602.8|34600.4|34606.8|34604.4|34577.8|34575.4|929
1648829700000|2022-04-01 16:15:00|34602.3|34599.9|34594.3|34591.9|34613.8|34611.4|34574.3|34571.9|1072
1648830000000|2022-04-01 16:20:00|34593.8|34591.4|34596.8|34594.4|34612.3|34609.9|34586.8|34584.4|776
1648830300000|2022-04-01 16:25:00|34596.3|34593.9|34616.3|34613.9|34617.3|34614.9|34592.3|34589.9|647
1648830600000|2022-04-01 16:30:00|34615.3|34612.9|34574.8|34572.4|34616.3|34613.9|34561.8|34559.4|1151
1648830900000|2022-04-01 16:35:00|34572.8|34570.4|34583.3|34580.9|34590.3|34587.9|34558.8|34556.4|1170
1648831200000|2022-04-01 16:40:00|34583.8|34581.4|34616.3|34613.9|34617.3|34614.9|34566.8|34564.4|869
1648831500000|2022-04-01 16:45:00|34615.8|34613.4|34626.3|34623.9|34627.3|34624.9|34599.3|34596.9|933
1648831800000|2022-04-01 16:50:00|34625.8|34623.4|34618.3|34615.9|34629.3|34626.9|34594.3|34591.9|681
1648832100000|2022-04-01 16:55:00|34617.8|34615.4|34614.3|34611.9|34637.8|34635.4|34609.3|34606.9|1059
1648832400000|2022-04-01 17:00:00|34613.8|34611.4|34609.8|34607.4|34624.3|34621.9|34599.3|34596.9|556
1648832700000|2022-04-01 17:05:00|34610.3|34607.9|34600.8|34598.4|34626.3|34623.9|34599.3|34596.9|1079
1648833000000|2022-04-01 17:10:00|34600.3|34597.9|34591.3|34588.9|34600.8|34598.4|34579.3|34576.9|764
1648833300000|2022-04-01 17:15:00|34590.8|34588.4|34575.8|34573.4|34592.3|34589.9|34569.8|34567.4|688
1648833600000|2022-04-01 17:20:00|34575.3|34572.9|34580.3|34577.9|34587.3|34584.9|34537.8|34535.4|1804
1648833900000|2022-04-01 17:25:00|34579.8|34577.4|34577.3|34574.9|34584.8|34582.4|34568.3|34565.9|641
1648834200000|2022-04-01 17:30:00|34576.8|34574.4|34580.3|34577.9|34598.8|34596.4|34572.8|34570.4|861
1648834500000|2022-04-01 17:35:00|34579.8|34577.4|34649.8|34647.4|34654.8|34652.4|34579.3|34576.9|1251
1648834800000|2022-04-01 17:40:00|34650.3|34647.9|34654.8|34652.4|34677.3|34674.9|34646.8|34644.4|1172
1648835100000|2022-04-01 17:45:00|34654.3|34651.9|34652.3|34649.9|34661.8|34659.4|34639.8|34637.4|841
1648835400000|2022-04-01 17:50:00|34652.8|34650.4|34652.3|34649.9|34656.3|34653.9|34640.3|34637.9|593
1648835700000|2022-04-01 17:55:00|34650.3|34647.9|34672.3|34669.9|34682.8|34680.4|34641.3|34638.9|746
1648836000000|2022-04-01 18:00:00|34671.8|34669.4|34735.3|34732.9|34738.3|34735.9|34666.3|34663.9|1744
1648836300000|2022-04-01 18:05:00|34736.8|34734.4|34733.3|34730.9|34773.8|34771.4|34724.3|34721.9|1937
1648836600000|2022-04-01 18:10:00|34732.8|34730.4|34757.3|34754.9|34759.3|34756.9|34717.8|34715.4|943
1648836900000|2022-04-01 18:15:00|34759.3|34756.9|34738.3|34735.9|34770.8|34768.4|34737.3|34734.9|1153
1648837200000|2022-04-01 18:20:00|34737.8|34735.4|34756.8|34754.4|34771.8|34769.4|34736.8|34734.4|1130
1648837500000|2022-04-01 18:25:00|34756.3|34753.9|34796.3|34793.9|34798.8|34796.4|34750.3|34747.9|1400
1648837800000|2022-04-01 18:30:00|34795.8|34793.4|34822.3|34819.9|34837.8|34835.4|34793.8|34791.4|1812
1648838100000|2022-04-01 18:35:00|34822.8|34820.4|34793.3|34790.9|34826.8|34824.4|34783.8|34781.4|1167
1648838400000|2022-04-01 18:40:00|34793.8|34791.4|34805.3|34802.9|34811.8|34809.4|34783.8|34781.4|1229
1648838700000|2022-04-01 18:45:00|34804.8|34802.4|34786.8|34784.4|34820.3|34817.9|34785.8|34783.4|760
1648839000000|2022-04-01 18:50:00|34787.8|34785.4|34781.8|34779.4|34791.3|34788.9|34770.8|34768.4|989
1648839300000|2022-04-01 18:55:00|34781.3|34778.9|34763.3|34760.9|34794.3|34791.9|34751.8|34749.4|1076
1648839600000|2022-04-01 19:00:00|34762.3|34759.9|34782.3|34779.9|34809.8|34807.4|34757.3|34754.9|1029
1648839900000|2022-04-01 19:05:00|34782.8|34780.4|34770.3|34767.9|34803.3|34800.9|34767.3|34764.9|1080
1648840200000|2022-04-01 19:10:00|34769.8|34767.4|34761.3|34758.9|34775.3|34772.9|34729.3|34726.9|1317
1648840500000|2022-04-01 19:15:00|34760.8|34758.4|34707.3|34704.9|34780.3|34777.9|34706.3|34703.9|1243
1648840800000|2022-04-01 19:20:00|34708.5|34706.1|34712.5|34710.1|34725|34722.6|34693|34690.6|1407
1648841100000|2022-04-01 19:25:00|34712|34709.6|34721.5|34719.1|34725|34722.6|34705.5|34703.1|862
1648841400000|2022-04-01 19:30:00|34721|34718.6|34687.5|34685.1|34737|34734.6|34674|34671.6|1371
1648841700000|2022-04-01 19:35:00|34687|34684.6|34677.5|34675.1|34695|34692.6|34659.5|34657.1|1342
1648842000000|2022-04-01 19:40:00|34677|34674.6|34685.5|34683.1|34714|34711.6|34664|34661.6|2442
1648842300000|2022-04-01 19:45:00|34685|34682.6|34713.5|34711.1|34715|34712.6|34664.5|34662.1|1318
1648842600000|2022-04-01 19:50:00|34723.5|34721.1|34805.5|34803.1|34831.5|34829.1|34723.5|34721.1|4578
1648842900000|2022-04-01 19:55:00|34806|34803.6|34814.5|34812.1|34849.5|34847.1|34789.5|34787.1|4079
1648843200000|2022-04-01 20:00:00|34812.5|34810.1|34813.7|34808.9|34823.2|34818.4|34778.7|34773.9|1943
1648843500000|2022-04-01 20:05:00|34813.2|34808.4|34787.7|34782.9|34813.7|34808.9|34786.2|34781.4|842
1648843800000|2022-04-01 20:10:00|34788.2|34783.4|34755.2|34750.4|34790.7|34785.9|34753.7|34748.9|729
1648844100000|2022-04-01 20:15:00|34754.7|34749.9|34773.2|34768.4|34780.2|34775.4|34753.2|34748.4|339
1648844400000|2022-04-01 20:20:00|34772.7|34767.9|34781.2|34776.4|34787.7|34782.9|34772.2|34767.4|117
1648844700000|2022-04-01 20:25:00|34781.7|34776.9|34794.7|34789.9|34795.2|34790.4|34781.7|34776.9|149
1648845000000|2022-04-01 20:30:00|34795.7|34790.9|34777.7|34772.9|34795.7|34790.9|34772.2|34767.4|218
1648845300000|2022-04-01 20:35:00|34778.2|34773.4|34785.2|34780.4|34786.7|34781.9|34774.2|34769.4|128
1648845600000|2022-04-01 20:40:00|34787.2|34782.4|34784.2|34779.4|34790.2|34785.4|34780.2|34775.4|308
1648845900000|2022-04-01 20:45:00|34783.7|34778.9|34778.2|34773.4|34789.2|34784.4|34774.7|34769.9|164
1648846200000|2022-04-01 20:50:00|34777.7|34772.9|34784.7|34779.9|34788.2|34783.4|34773.2|34768.4|140
1648846500000|2022-04-01 20:55:00|34785.2|34780.4|34803.7|34793.9|34806.7|34801.9|34784.7|34779.9|128
1649023200000|2022-04-03 22:00:00|34813.3|34808.5|34806.3|34801.5|34832.8|34828|34803.8|34799|414
1649023500000|2022-04-03 22:05:00|34807.8|34803|34808.8|34804|34810.8|34806|34803.3|34798.5|172
1649023800000|2022-04-03 22:10:00|34808.3|34803.5|34803.8|34799|34809.8|34805|34802.3|34797.5|122
1649024100000|2022-04-03 22:15:00|34805.3|34800.5|34794.8|34790|34806.8|34802|34787.8|34783|212
1649024400000|2022-04-03 22:20:00|34794.3|34789.5|34798.8|34794|34801.3|34796.5|34786.3|34781.5|127
1649024700000|2022-04-03 22:25:00|34798.3|34793.5|34792.3|34787.5|34799.3|34794.5|34788.8|34784|44
1649025000000|2022-04-03 22:30:00|34792.8|34788|34785.8|34781|34794.3|34789.5|34782.3|34777.5|131
1649025300000|2022-04-03 22:35:00|34785.3|34780.5|34777.8|34773|34788.3|34783.5|34775.8|34771|96
1649025600000|2022-04-03 22:40:00|34776.8|34772|34789.8|34785|34791.8|34787|34776.8|34772|43
1649025900000|2022-04-03 22:45:00|34790.8|34786|34792.8|34788|34795.8|34791|34790.3|34785.5|62
1649026200000|2022-04-03 22:50:00|34791.8|34787|34795.8|34791|34796.3|34791.5|34788.3|34783.5|41
1649026500000|2022-04-03 22:55:00|34796.3|34791.5|34794.3|34789.5|34797.3|34792.5|34787.8|34783|50
1649026800000|2022-04-03 23:00:00|34795.3|34790.5|34795.8|34791|34796.3|34791.5|34792.3|34787.5|68
1649027100000|2022-04-03 23:05:00|34795.3|34790.5|34799.8|34795|34799.8|34795|34794.8|34790|41
1649027400000|2022-04-03 23:10:00|34798.8|34794|34802.8|34798|34802.8|34798|34796.8|34792|63
1649027700000|2022-04-03 23:15:00|34802.3|34797.5|34797.8|34793|34808.8|34804|34797.8|34793|56
1649028000000|2022-04-03 23:20:00|34797.3|34792.5|34796.3|34791.5|34797.8|34793|34789.3|34784.5|38
1649028300000|2022-04-03 23:25:00|34796.8|34792|34793.8|34789|34798.3|34793.5|34793.8|34789|29
1649028600000|2022-04-03 23:30:00|34794.3|34789.5|34784.3|34779.5|34797.8|34793|34784.3|34779.5|91
1649028900000|2022-04-03 23:35:00|34783.3|34778.5|34786.8|34782|34792.3|34787.5|34780.8|34776|82
1649029200000|2022-04-03 23:40:00|34786.3|34781.5|34780.8|34776|34790.8|34786|34779.8|34775|61
1649029500000|2022-04-03 23:45:00|34781.8|34777|34755.8|34751|34782.8|34778|34754.3|34749.5|230
1649029800000|2022-04-03 23:50:00|34755.3|34750.5|34760.3|34755.5|34762.8|34758|34752.8|34748|81
1649030100000|2022-04-03 23:55:00|34759.8|34755|34767.3|34762.5|34768.8|34764|34757.8|34753|75
1649030400000|2022-04-04 00:00:00|34767.8|34763|34763.8|34759|34777.8|34773|34759.8|34755|231
1649030700000|2022-04-04 00:05:00|34763.3|34758.5|34764.8|34760|34769.3|34764.5|34757.8|34753|90
1649031000000|2022-04-04 00:10:00|34765.3|34760.5|34765.8|34761|34766.8|34762|34760.3|34755.5|41
1649031300000|2022-04-04 00:15:00|34765.3|34760.5|34754.8|34750|34767.3|34762.5|34752.8|34748|108
1649031600000|2022-04-04 00:20:00|34755.3|34750.5|34760.8|34756|34761.3|34756.5|34746.8|34742|125
1649031900000|2022-04-04 00:25:00|34761.3|34756.5|34770.3|34765.5|34770.8|34766|34757.8|34753|84
1649032200000|2022-04-04 00:30:00|34769.8|34765|34760.3|34755.5|34770.3|34765.5|34759.3|34754.5|80
1649032500000|2022-04-04 00:35:00|34760.8|34756|34758.8|34754|34760.8|34756|34749.8|34745|82
1649032800000|2022-04-04 00:40:00|34758.3|34753.5|34761.8|34757|34763.3|34758.5|34753.3|34748.5|46
1649033100000|2022-04-04 00:45:00|34762.3|34757.5|34767.3|34762.5|34768.3|34763.5|34759.8|34755|64
1649033400000|2022-04-04 00:50:00|34766.8|34762|34768.8|34764|34770.8|34766|34763.3|34758.5|43
1649033700000|2022-04-04 00:55:00|34769.3|34764.5|34771.3|34766.5|34776.3|34771.5|34765.3|34760.5|62
1649034000000|2022-04-04 01:00:00|34771.8|34767|34761.3|34756.5|34774.3|34769.5|34760.8|34756|52
1649034300000|2022-04-04 01:05:00|34762.8|34758|34770.3|34765.5|34770.3|34765.5|34757.8|34753|71
1649034600000|2022-04-04 01:10:00|34770.8|34766|34774.8|34770|34776.3|34771.5|34768.8|34764|64
1649034900000|2022-04-04 01:15:00|34775.3|34770.5|34782.8|34778|34785.8|34781|34775.3|34770.5|88
1649035200000|2022-04-04 01:20:00|34782.3|34777.5|34783.8|34779|34788.3|34783.5|34782.3|34777.5|67
1649035500000|2022-04-04 01:25:00|34783.3|34778.5|34777.8|34773|34783.8|34779|34772.3|34767.5|79
1649035800000|2022-04-04 01:30:00|34777.3|34772.5|34789.8|34785|34794.3|34789.5|34776.8|34772|96
1649036100000|2022-04-04 01:35:00|34790.3|34785.5|34789.3|34784.5|34793.8|34789|34786.8|34782|34
1649036400000|2022-04-04 01:40:00|34788.8|34784|34788.8|34784|34790.8|34786|34784.3|34779.5|26
1649036700000|2022-04-04 01:45:00|34789.3|34784.5|34787.3|34782.5|34793.8|34789|34786.3|34781.5|29
1649037000000|2022-04-04 01:50:00|34789.3|34784.5|34797.3|34792.5|34803.3|34798.5|34788.8|34784|63
1649037300000|2022-04-04 01:55:00|34797.8|34793|34788.8|34784|34797.8|34793|34784.8|34780|53
1649037600000|2022-04-04 02:00:00|34789.3|34784.5|34789.8|34785|34795.3|34790.5|34781.8|34777|50
1649037900000|2022-04-04 02:05:00|34790.3|34785.5|34790.8|34786|34793.3|34788.5|34788.8|34784|17
1649038200000|2022-04-04 02:10:00|34790.3|34785.5|34791.8|34787|34795.8|34791|34785.8|34781|55
1649038500000|2022-04-04 02:15:00|34791.3|34786.5|34787.3|34782.5|34791.3|34786.5|34782.8|34778|76
1649038800000|2022-04-04 02:20:00|34786.8|34782|34780.8|34776|34786.8|34782|34779.8|34775|23
1649039100000|2022-04-04 02:25:00|34781.3|34776.5|34781.8|34777|34783.8|34779|34777.3|34772.5|59
1649039400000|2022-04-04 02:30:00|34781.3|34776.5|34781.8|34777|34786.3|34781.5|34780.3|34775.5|30
1649039700000|2022-04-04 02:35:00|34782.3|34777.5|34783.3|34778.5|34785.3|34780.5|34779.8|34775|23
1649040000000|2022-04-04 02:40:00|34782.8|34778|34779.3|34774.5|34787.3|34782.5|34778.8|34774|40
1649040300000|2022-04-04 02:45:00|34778.8|34774|34781.3|34776.5|34782.8|34778|34778.8|34774|48
1649040600000|2022-04-04 02:50:00|34781.8|34777|34783.8|34779|34784.3|34779.5|34781.3|34776.5|29
1649040900000|2022-04-04 02:55:00|34784.3|34779.5|34789.3|34784.5|34795.8|34791|34781.8|34777|54
1649041200000|2022-04-04 03:00:00|34789.8|34785|34786.8|34782|34789.8|34785|34785.8|34781|30
1649041500000|2022-04-04 03:05:00|34787.3|34782.5|34793.3|34788.5|34793.8|34789|34784.3|34779.5|21
1649041800000|2022-04-04 03:10:00|34792.8|34788|34795.8|34791|34797.3|34792.5|34791.3|34786.5|74
1649042100000|2022-04-04 03:15:00|34796.3|34791.5|34802.8|34798|34803.8|34799|34794.8|34790|72
1649042400000|2022-04-04 03:20:00|34803.3|34798.5|34800.8|34796|34804.8|34800|34799.3|34794.5|42
1649042700000|2022-04-04 03:25:00|34801.3|34796.5|34807.8|34803|34812.3|34807.5|34800.3|34795.5|105
1649043000000|2022-04-04 03:30:00|34808.3|34803.5|34808.3|34803.5|34809.8|34805|34805.3|34800.5|49
1649043300000|2022-04-04 03:35:00|34808.8|34804|34809.8|34805|34810.8|34806|34806.3|34801.5|41
1649043600000|2022-04-04 03:40:00|34809.3|34804.5|34811.3|34806.5|34811.3|34806.5|34807.3|34802.5|35
1649043900000|2022-04-04 03:45:00|34810.8|34806|34809.8|34805|34813.8|34809|34807.8|34803|76
1649044200000|2022-04-04 03:50:00|34809.3|34804.5|34820.8|34816|34824.3|34819.5|34807.8|34803|88
1649044500000|2022-04-04 03:55:00|34820.3|34815.5|34822.3|34817.5|34826.8|34822|34818.8|34814|88
1649044800000|2022-04-04 04:00:00|34821.3|34816.5|34827.3|34822.5|34828.8|34824|34820.3|34815.5|91
1649045100000|2022-04-04 04:05:00|34826.8|34822|34828.3|34823.5|34829.8|34825|34820.8|34816|122
1649045400000|2022-04-04 04:10:00|34827.8|34823|34823.8|34819|34830.8|34826|34822.8|34818|52
1649045700000|2022-04-04 04:15:00|34824.3|34819.5|34832.3|34827.5|34832.8|34828|34823.8|34819|67
1649046000000|2022-04-04 04:20:00|34832.8|34828|34833.8|34829|34836.8|34832|34830.8|34826|70
1649046300000|2022-04-04 04:25:00|34833.3|34828.5|34835.3|34830.5|34835.8|34831|34829.3|34824.5|48
1649046600000|2022-04-04 04:30:00|34835.8|34831|34831.3|34826.5|34838.8|34834|34828.8|34824|63
1649046900000|2022-04-04 04:35:00|34830.8|34826|34828.3|34823.5|34831.3|34826.5|34826.8|34822|65
1649047200000|2022-04-04 04:40:00|34827.8|34823|34831.3|34826.5|34831.3|34826.5|34826.8|34822|40
1649047500000|2022-04-04 04:45:00|34830.8|34826|34834.8|34830|34835.3|34830.5|34830.3|34825.5|53
1649047800000|2022-04-04 04:50:00|34835.3|34830.5|34840.3|34835.5|34840.8|34836|34833.3|34828.5|61
1649048100000|2022-04-04 04:55:00|34839.8|34835|34844.8|34840|34846.3|34841.5|34837.8|34833|119
1649048400000|2022-04-04 05:00:00|34845.8|34841|34836.8|34832|34847.3|34842.5|34831.3|34826.5|153
1649048700000|2022-04-04 05:05:00|34835.8|34831|34831.3|34826.5|34836.8|34832|34825.8|34821|80
1649049000000|2022-04-04 05:10:00|34830.8|34826|34833.3|34828.5|34834.3|34829.5|34827.3|34822.5|34
1649049300000|2022-04-04 05:15:00|34832.8|34828|34836.3|34831.5|34836.3|34831.5|34830.8|34826|52
1649049600000|2022-04-04 05:20:00|34835.8|34831|34830.3|34825.5|34840.8|34836|34829.3|34824.5|75
1649049900000|2022-04-04 05:25:00|34830.8|34826|34840.8|34836|34842.8|34838|34825.3|34820.5|104
1649050200000|2022-04-04 05:30:00|34841.3|34836.5|34845.8|34841|34854.8|34850|34840.8|34836|239
1649050500000|2022-04-04 05:35:00|34846.3|34841.5|34853.3|34848.5|34855.3|34850.5|34841.3|34836.5|74
1649050800000|2022-04-04 05:40:00|34854.3|34849.5|34857.3|34852.5|34863.8|34859|34854.3|34849.5|130
1649051100000|2022-04-04 05:45:00|34857.8|34853|34856.3|34851.5|34861.8|34857|34853.8|34849|44
1649051400000|2022-04-04 05:50:00|34856.8|34852|34869.3|34864.5|34871.3|34866.5|34856.3|34851.5|142
1649051700000|2022-04-04 05:55:00|34868.8|34864|34880.3|34875.5|34881.3|34876.5|34868.8|34864|209
1649052000000|2022-04-04 06:00:00|34879.7|34876.1|34886.2|34882.6|34898.7|34895.1|34878.7|34875.1|242
1649052300000|2022-04-04 06:05:00|34886.7|34883.1|34891.2|34887.6|34894.2|34890.6|34880.2|34876.6|120
1649052600000|2022-04-04 06:10:00|34891.7|34888.1|34881.2|34877.6|34893.2|34889.6|34874.7|34871.1|109
1649052900000|2022-04-04 06:15:00|34880.7|34877.1|34872.2|34868.6|34881.2|34877.6|34869.2|34865.6|84
1649053200000|2022-04-04 06:20:00|34871.7|34868.1|34878.7|34875.1|34879.2|34875.6|34865.2|34861.6|127
1649053500000|2022-04-04 06:25:00|34878.2|34874.6|34875.2|34871.6|34880.7|34877.1|34870.7|34867.1|60
1649053800000|2022-04-04 06:30:00|34874.7|34871.1|34879.7|34876.1|34882.2|34878.6|34871.7|34868.1|61
1649054100000|2022-04-04 06:35:00|34880.2|34876.6|34864.7|34861.1|34882.2|34878.6|34862.2|34858.6|82
1649054400000|2022-04-04 06:40:00|34865.2|34861.6|34866.7|34863.1|34868.2|34864.6|34861.7|34858.1|150
1649054700000|2022-04-04 06:45:00|34867.2|34863.6|34858.2|34854.6|34869.7|34866.1|34856.7|34853.1|156
1649055000000|2022-04-04 06:50:00|34857.7|34854.1|34847.7|34844.1|34859.2|34855.6|34847.7|34844.1|88
1649055300000|2022-04-04 06:55:00|34847.2|34843.6|34854.7|34851.1|34854.7|34851.1|34840.2|34836.6|254
1649055600000|2022-04-04 07:00:00|34855.2|34851.6|34856.7|34853.1|34861.2|34857.6|34845.2|34841.6|478
1649055900000|2022-04-04 07:05:00|34856.2|34852.6|34811.7|34808.1|34856.2|34852.6|34804.2|34800.6|602
1649056200000|2022-04-04 07:10:00|34812.2|34808.6|34755.7|34752.1|34813.7|34810.1|34752.7|34749.1|872
1649056500000|2022-04-04 07:15:00|34755.2|34751.6|34777.2|34773.6|34786.2|34782.6|34749.7|34746.1|529
1649056800000|2022-04-04 07:20:00|34777.7|34774.1|34769.7|34766.1|34782.7|34779.1|34765.7|34762.1|264
1649057100000|2022-04-04 07:25:00|34770.2|34766.6|34769.7|34766.1|34775.7|34772.1|34757.2|34753.6|219
1649057400000|2022-04-04 07:30:00|34770.2|34766.6|34793.2|34789.6|34793.7|34790.1|34769.2|34765.6|234
1649057700000|2022-04-04 07:35:00|34792.7|34789.1|34797.2|34793.6|34798.7|34795.1|34787.2|34783.6|165
1649058000000|2022-04-04 07:40:00|34796.7|34793.1|34786.2|34782.6|34805.7|34802.1|34783.2|34779.6|339
1649058300000|2022-04-04 07:45:00|34785.7|34782.1|34785.7|34782.1|34787.7|34784.1|34781.2|34777.6|285
1649058600000|2022-04-04 07:50:00|34786.2|34782.6|34782.7|34779.1|34787.7|34784.1|34782.7|34779.1|159
1649058900000|2022-04-04 07:55:00|34783.2|34779.6|34778.7|34775.1|34784.7|34781.1|34768.2|34764.6|252
1649059200000|2022-04-04 08:00:00|34779.2|34775.6|34747.7|34744.1|34788.7|34785.1|34735.7|34732.1|1144
1649059500000|2022-04-04 08:05:00|34748.2|34744.6|34757.2|34753.6|34768.2|34764.6|34744.2|34740.6|383
1649059800000|2022-04-04 08:10:00|34757.7|34754.1|34763.7|34760.1|34764.2|34760.6|34751.2|34747.6|84
1649060100000|2022-04-04 08:15:00|34762.7|34759.1|34765.7|34762.1|34768.7|34765.1|34751.7|34748.1|152
1649060400000|2022-04-04 08:20:00|34766.2|34762.6|34775.2|34771.6|34779.7|34776.1|34759.7|34756.1|379
1649060700000|2022-04-04 08:25:00|34774.7|34771.1|34786.7|34783.1|34788.7|34785.1|34764.7|34761.1|298
1649061000000|2022-04-04 08:30:00|34788.2|34784.6|34796.7|34793.1|34801.7|34798.1|34788.2|34784.6|242
1649061300000|2022-04-04 08:35:00|34797.2|34793.6|34769.7|34766.1|34800.7|34797.1|34759.7|34756.1|621
1649061600000|2022-04-04 08:40:00|34769.2|34765.6|34750.7|34747.1|34770.7|34767.1|34749.2|34745.6|181
1649061900000|2022-04-04 08:45:00|34751.2|34747.6|34767.7|34764.1|34768.7|34765.1|34751.2|34747.6|110
1649062200000|2022-04-04 08:50:00|34767.2|34763.6|34775.2|34771.6|34775.7|34772.1|34764.7|34761.1|97
1649062500000|2022-04-04 08:55:00|34775.7|34772.1|34771.2|34767.6|34779.2|34775.6|34769.7|34766.1|114
1649062800000|2022-04-04 09:00:00|34771.7|34768.1|34795.7|34792.1|34799.2|34795.6|34769.2|34765.6|372
1649063100000|2022-04-04 09:05:00|34795.2|34791.6|34818.7|34815.1|34822.2|34818.6|34794.7|34791.1|335
1649063400000|2022-04-04 09:10:00|34819.2|34815.6|34833.7|34830.1|34836.7|34833.1|34818.7|34815.1|338
1649063700000|2022-04-04 09:15:00|34834.2|34830.6|34826.7|34823.1|34838.7|34835.1|34823.2|34819.6|244
1649064000000|2022-04-04 09:20:00|34826.2|34822.6|34830.2|34826.6|34838.2|34834.6|34819.7|34816.1|139
1649064300000|2022-04-04 09:25:00|34830.7|34827.1|34828.2|34824.6|34833.2|34829.6|34825.7|34822.1|104
1649064600000|2022-04-04 09:30:00|34828.7|34825.1|34820.2|34816.6|34829.7|34826.1|34808.7|34805.1|249
1649064900000|2022-04-04 09:35:00|34819.7|34816.1|34835.7|34832.1|34844.2|34840.6|34819.7|34816.1|203
1649065200000|2022-04-04 09:40:00|34835.2|34831.6|34831.7|34828.1|34841.7|34838.1|34829.2|34825.6|157
1649065500000|2022-04-04 09:45:00|34831.2|34827.6|34834.7|34831.1|34836.2|34832.6|34826.7|34823.1|71
1649065800000|2022-04-04 09:50:00|34835.2|34831.6|34827.2|34823.6|34845.2|34841.6|34827.2|34823.6|144
1649066100000|2022-04-04 09:55:00|34827.7|34824.1|34846.7|34843.1|34856.7|34853.1|34827.2|34823.6|213
1649066400000|2022-04-04 10:00:00|34846.2|34842.6|34840.7|34837.1|34853.7|34850.1|34840.2|34836.6|183
1649066700000|2022-04-04 10:05:00|34841.2|34837.6|34845.2|34841.6|34845.7|34842.1|34839.7|34836.1|95
1649067000000|2022-04-04 10:10:00|34844.7|34841.1|34848.2|34844.6|34850.7|34847.1|34835.2|34831.6|190
1649067300000|2022-04-04 10:15:00|34847.7|34844.1|34850.7|34847.1|34863.7|34860.1|34842.7|34839.1|464
1649067600000|2022-04-04 10:20:00|34850.2|34846.6|34854.2|34850.6|34861.2|34857.6|34844.2|34840.6|218
1649067900000|2022-04-04 10:25:00|34853.7|34850.1|34833.7|34830.1|34858.7|34855.1|34829.7|34826.1|281
1649068200000|2022-04-04 10:30:00|34834.2|34830.6|34823.7|34820.1|34834.2|34830.6|34821.7|34818.1|299
1649068500000|2022-04-04 10:35:00|34824.2|34820.6|34816.7|34813.1|34825.7|34822.1|34815.7|34812.1|189
1649068800000|2022-04-04 10:40:00|34816.2|34812.6|34813.7|34810.1|34821.7|34818.1|34811.2|34807.6|209
1649069100000|2022-04-04 10:45:00|34813.2|34809.6|34813.2|34809.6|34818.7|34815.1|34811.7|34808.1|62
1649069400000|2022-04-04 10:50:00|34812.7|34809.1|34808.7|34805.1|34813.2|34809.6|34805.2|34801.6|121
1649069700000|2022-04-04 10:55:00|34809.2|34805.6|34807.7|34804.1|34810.7|34807.1|34802.7|34799.1|121
1649070000000|2022-04-04 11:00:00|34809.7|34806.1|34815.7|34812.1|34817.2|34813.6|34806.7|34803.1|304
1649070300000|2022-04-04 11:05:00|34816.2|34812.6|34825.7|34822.1|34828.2|34824.6|34814.2|34810.6|245
1649070600000|2022-04-04 11:10:00|34825.2|34821.6|34828.2|34824.6|34830.2|34826.6|34819.2|34815.6|143
1649070900000|2022-04-04 11:15:00|34828.7|34825.1|34838.7|34835.1|34848.7|34845.1|34825.2|34821.6|350
1649071200000|2022-04-04 11:20:00|34838.2|34834.6|34836.7|34833.1|34844.7|34841.1|34834.7|34831.1|132
1649071500000|2022-04-04 11:25:00|34836.2|34832.6|34835.2|34831.6|34837.7|34834.1|34827.2|34823.6|122
1649071800000|2022-04-04 11:30:00|34835.7|34832.1|34828.7|34825.1|34840.2|34836.6|34828.2|34824.6|121
1649072100000|2022-04-04 11:35:00|34829.2|34825.6|34825.7|34822.1|34829.7|34826.1|34819.2|34815.6|160
1649072400000|2022-04-04 11:40:00|34825.2|34821.6|34828.7|34825.1|34830.7|34827.1|34824.7|34821.1|96
1649072700000|2022-04-04 11:45:00|34829.2|34825.6|34823.2|34819.6|34830.2|34826.6|34821.2|34817.6|88
1649073000000|2022-04-04 11:50:00|34823.7|34820.1|34834.2|34830.6|34835.7|34832.1|34821.2|34817.6|102
1649073300000|2022-04-04 11:55:00|34833.7|34830.1|34846.7|34843.1|34854.7|34851.1|34833.2|34829.6|401
1649073600000|2022-04-04 12:00:00|34847.2|34843.6|34838.7|34835.1|34855.7|34852.1|34836.2|34832.6|307
1649073900000|2022-04-04 12:05:00|34838.2|34834.6|34828.7|34825.1|34838.7|34835.1|34828.2|34824.6|120
1649074200000|2022-04-04 12:10:00|34829.2|34825.6|34837.2|34833.6|34843.7|34840.1|34829.2|34825.6|169
1649074500000|2022-04-04 12:15:00|34837.7|34834.1|34839.7|34836.1|34849.7|34846.1|34836.2|34832.6|195
1649074800000|2022-04-04 12:20:00|34840.2|34836.6|34857.7|34854.1|34861.2|34857.6|34839.7|34836.1|240
1649075100000|2022-04-04 12:25:00|34857.2|34853.6|34848.7|34845.1|34863.7|34860.1|34845.2|34841.6|349
1649075400000|2022-04-04 12:30:00|34848.2|34844.6|34848.7|34845.1|34855.7|34852.1|34843.2|34839.6|343
1649075700000|2022-04-04 12:35:00|34848.2|34844.6|34825.7|34822.1|34851.2|34847.6|34825.2|34821.6|354
1649076000000|2022-04-04 12:40:00|34827.2|34823.6|34824.2|34820.6|34832.7|34829.1|34819.2|34815.6|273
1649076300000|2022-04-04 12:45:00|34824.7|34821.1|34794.2|34790.6|34824.7|34821.1|34786.2|34782.6|832
1649076600000|2022-04-04 12:50:00|34794.7|34791.1|34794.7|34791.1|34803.7|34800.1|34793.2|34789.6|239
1649076900000|2022-04-04 12:55:00|34794.2|34790.6|34781.7|34778.1|34794.7|34791.1|34776.2|34772.6|264
1649077200000|2022-04-04 13:00:00|34782.2|34778.6|34796.7|34793.1|34800.7|34797.1|34781.2|34777.6|242
1649077500000|2022-04-04 13:05:00|34796.2|34792.6|34796.2|34792.6|34802.7|34799.1|34793.7|34790.1|192
1649077800000|2022-04-04 13:10:00|34796.7|34793.1|34806.7|34803.1|34808.2|34804.6|34794.2|34790.6|308
1649078100000|2022-04-04 13:15:00|34806.2|34802.6|34812.7|34809.1|34813.7|34810.1|34802.2|34798.6|522
1649078400000|2022-04-04 13:20:00|34812.2|34808.6|34803.7|34800.1|34814.2|34810.6|34799.2|34795.6|431
1649078700000|2022-04-04 13:25:00|34803.2|34799.6|34779.7|34776.1|34805.7|34802.1|34771.2|34767.6|1328
1649079000000|2022-04-04 13:30:00|34779.1|34776.7|34663.6|34661.2|34782.1|34779.7|34654.1|34651.7|5474
1649079300000|2022-04-04 13:35:00|34664.1|34661.7|34624.6|34622.2|34676.6|34674.2|34621.1|34618.7|3594
1649079600000|2022-04-04 13:40:00|34625.1|34622.7|34681.1|34678.7|34693.6|34691.2|34622.6|34620.2|2885
1649079900000|2022-04-04 13:45:00|34681.6|34679.2|34701.1|34698.7|34701.6|34699.2|34655.1|34652.7|2414
1649080200000|2022-04-04 13:50:00|34702.6|34700.2|34756.6|34754.2|34764.1|34761.7|34697.1|34694.7|2545
1649080500000|2022-04-04 13:55:00|34757.1|34754.7|34780.6|34778.2|34799.6|34797.2|34756.6|34754.2|2363
1649080800000|2022-04-04 14:00:00|34780.1|34777.7|34811.1|34808.7|34811.6|34809.2|34768.6|34766.2|2679
1649081100000|2022-04-04 14:05:00|34811.6|34809.2|34785.1|34782.7|34822.6|34820.2|34782.6|34780.2|2069
1649081400000|2022-04-04 14:10:00|34785.6|34783.2|34765.6|34763.2|34794.6|34792.2|34756.6|34754.2|2346
1649081700000|2022-04-04 14:15:00|34766.1|34763.7|34775.1|34772.7|34775.6|34773.2|34718.6|34716.2|1872
1649082000000|2022-04-04 14:20:00|34775.6|34773.2|34821.6|34819.2|34824.1|34821.7|34773.1|34770.7|1636
1649082300000|2022-04-04 14:25:00|34822.1|34819.7|34838.1|34835.7|34839.6|34837.2|34805.6|34803.2|1799
1649082600000|2022-04-04 14:30:00|34837.6|34835.2|34814.6|34812.2|34842.6|34840.2|34811.1|34808.7|1114
1649082900000|2022-04-04 14:35:00|34815.1|34812.7|34801.1|34798.7|34827.1|34824.7|34793.1|34790.7|1254
1649083200000|2022-04-04 14:40:00|34801.6|34799.2|34758.1|34755.7|34809.1|34806.7|34756.6|34754.2|1149
1649083500000|2022-04-04 14:45:00|34757.6|34755.2|34804.1|34801.7|34811.1|34808.7|34754.1|34751.7|1104
1649083800000|2022-04-04 14:50:00|34803.6|34801.2|34785.2|34782.8|34811.6|34809.2|34784.7|34782.3|728
1649084100000|2022-04-04 14:55:00|34785.7|34783.3|34786.7|34784.3|34802.7|34800.3|34772.2|34769.8|778
1649084400000|2022-04-04 15:00:00|34787.2|34784.8|34817.7|34815.3|34833.7|34831.3|34772.2|34769.8|1455
1649084700000|2022-04-04 15:05:00|34817.2|34814.8|34821.7|34819.3|34843.2|34840.8|34803.7|34801.3|968
1649085000000|2022-04-04 15:10:00|34821.2|34818.8|34813.2|34810.8|34821.7|34819.3|34796.7|34794.3|983
1649085300000|2022-04-04 15:15:00|34813.7|34811.3|34833.7|34831.3|34834.2|34831.8|34804.2|34801.8|734
1649085600000|2022-04-04 15:20:00|34833.2|34830.8|34838.7|34836.3|34839.2|34836.8|34821.7|34819.3|737
1649085900000|2022-04-04 15:25:00|34839.2|34836.8|34833.7|34831.3|34842.7|34840.3|34818.7|34816.3|749
1649086200000|2022-04-04 15:30:00|34833.2|34830.8|34825.2|34822.8|34849.2|34846.8|34823.7|34821.3|1059
1649086500000|2022-04-04 15:35:00|34824.7|34822.3|34822.7|34820.3|34832.2|34829.8|34805.2|34802.8|751
1649086800000|2022-04-04 15:40:00|34823.2|34820.8|34819.7|34817.3|34826.2|34823.8|34810.7|34808.3|631
1649087100000|2022-04-04 15:45:00|34820.2|34817.8|34847.7|34845.3|34852.2|34849.8|34812.7|34810.3|1141
1649087400000|2022-04-04 15:50:00|34847.2|34844.8|34879.2|34876.8|34880.7|34878.3|34843.2|34840.8|1207
1649087700000|2022-04-04 15:55:00|34877.2|34874.8|34869.7|34867.3|34891.2|34888.8|34867.2|34864.8|882
1649088000000|2022-04-04 16:00:00|34870.2|34867.8|34855.2|34852.8|34872.2|34869.8|34852.2|34849.8|1036
1649088300000|2022-04-04 16:05:00|34856.2|34853.8|34871.2|34868.8|34877.2|34874.8|34852.2|34849.8|707
1649088600000|2022-04-04 16:10:00|34871.7|34869.3|34879.2|34876.8|34882.2|34879.8|34860.7|34858.3|615
1649088900000|2022-04-04 16:15:00|34878.7|34876.3|34858.2|34855.8|34879.7|34877.3|34853.2|34850.8|625
1649089200000|2022-04-04 16:20:00|34859.7|34857.3|34850.7|34848.3|34862.2|34859.8|34841.2|34838.8|590
1649089500000|2022-04-04 16:25:00|34851.2|34848.8|34857.7|34855.3|34862.2|34859.8|34848.2|34845.8|367
1649089800000|2022-04-04 16:30:00|34857.2|34854.8|34849.7|34847.3|34861.7|34859.3|34846.2|34843.8|479
1649090100000|2022-04-04 16:35:00|34849.2|34846.8|34823.2|34820.8|34852.2|34849.8|34816.2|34813.8|783
1649090400000|2022-04-04 16:40:00|34822.1|34819.7|34811.6|34809.2|34828.6|34826.2|34800.1|34797.7|652
1649090700000|2022-04-04 16:45:00|34812.1|34809.7|34833.1|34830.7|34835.6|34833.2|34811.1|34808.7|517
1649091000000|2022-04-04 16:50:00|34831.6|34829.2|34832.1|34829.7|34838.6|34836.2|34823.6|34821.2|383
1649091300000|2022-04-04 16:55:00|34830.6|34828.2|34829.6|34827.2|34843.1|34840.7|34826.1|34823.7|414
1649091600000|2022-04-04 17:00:00|34829.1|34826.7|34830.1|34827.7|34833.6|34831.2|34816.1|34813.7|496
1649091900000|2022-04-04 17:05:00|34828.6|34826.2|34827.1|34824.7|34835.6|34833.2|34815.6|34813.2|401
1649092200000|2022-04-04 17:10:00|34826.6|34824.2|34825.6|34823.2|34835.1|34832.7|34818.6|34816.2|341
1649092500000|2022-04-04 17:15:00|34826.1|34823.7|34837.6|34835.2|34842.6|34840.2|34820.1|34817.7|442
1649092800000|2022-04-04 17:20:00|34837.1|34834.7|34837.1|34834.7|34848.6|34846.2|34832.6|34830.2|439
1649093100000|2022-04-04 17:25:00|34837.6|34835.2|34846.1|34843.7|34851.1|34848.7|34832.6|34830.2|429
1649093400000|2022-04-04 17:30:00|34845.6|34843.2|34852.1|34849.7|34865.1|34862.7|34845.6|34843.2|460
1649093700000|2022-04-04 17:35:00|34851.1|34848.7|34836.6|34834.2|34863.6|34861.2|34835.6|34833.2|461
1649094000000|2022-04-04 17:40:00|34837.1|34834.7|34848.1|34845.7|34848.1|34845.7|34824.1|34821.7|423
1649094300000|2022-04-04 17:45:00|34848.6|34846.2|34838.1|34835.7|34849.1|34846.7|34833.1|34830.7|290
1649094600000|2022-04-04 17:50:00|34838.6|34836.2|34841.6|34839.2|34851.6|34849.2|34837.1|34834.7|298
1649094900000|2022-04-04 17:55:00|34841.1|34838.7|34867.1|34864.7|34871.1|34868.7|34838.1|34835.7|784
1649095200000|2022-04-04 18:00:00|34865.6|34863.2|34882.1|34879.7|34883.6|34881.2|34860.1|34857.7|682
1649095500000|2022-04-04 18:05:00|34882.6|34880.2|34859.6|34857.2|34886.6|34884.2|34858.1|34855.7|836
1649095800000|2022-04-04 18:10:00|34859.1|34856.7|34865.1|34862.7|34870.1|34867.7|34847.1|34844.7|552
1649096100000|2022-04-04 18:15:00|34864.6|34862.2|34885.1|34882.7|34885.1|34882.7|34861.1|34858.7|385
1649096400000|2022-04-04 18:20:00|34884.6|34882.2|34895.6|34893.2|34898.6|34896.2|34878.6|34876.2|595
1649096700000|2022-04-04 18:25:00|34895.1|34892.7|34910.6|34908.2|34913.1|34910.7|34892.1|34889.7|1098
1649097000000|2022-04-04 18:30:00|34910.1|34907.7|34906.6|34904.2|34913.6|34911.2|34894.1|34891.7|678
1649097300000|2022-04-04 18:35:00|34906.1|34903.7|34898.1|34895.7|34908.1|34905.7|34891.1|34888.7|468
1649097600000|2022-04-04 18:40:00|34897.6|34895.2|34894.1|34891.7|34900.6|34898.2|34886.6|34884.2|418
1649097900000|2022-04-04 18:45:00|34894.6|34892.2|34900.1|34897.7|34918.1|34915.7|34893.1|34890.7|738
1649098200000|2022-04-04 18:50:00|34900.6|34898.2|34915.6|34913.2|34916.1|34913.7|34894.1|34891.7|621
1649098500000|2022-04-04 18:55:00|34916.1|34913.7|34915.6|34913.2|34928.1|34925.7|34914.6|34912.2|670
1649098800000|2022-04-04 19:00:00|34916.1|34913.7|34916.6|34914.2|34922.1|34919.7|34903.1|34900.7|543
1649099100000|2022-04-04 19:05:00|34917.1|34914.7|34913.1|34910.7|34931.6|34929.2|34907.1|34904.7|570
1649099400000|2022-04-04 19:10:00|34913.6|34911.2|34912.6|34910.2|34921.1|34918.7|34893.6|34891.2|692
1649099700000|2022-04-04 19:15:00|34912.1|34909.7|34893.6|34891.2|34912.6|34910.2|34888.1|34885.7|601
1649100000000|2022-04-04 19:20:00|34893.1|34890.7|34904.6|34902.2|34909.6|34907.2|34893.1|34890.7|678
1649100300000|2022-04-04 19:25:00|34904.1|34901.7|34888.6|34886.2|34906.6|34904.2|34881.6|34879.2|446
1649100600000|2022-04-04 19:30:00|34887.6|34885.2|34896.1|34893.7|34903.6|34901.2|34879.6|34877.2|677
1649100900000|2022-04-04 19:35:00|34895.6|34893.2|34899.1|34896.7|34911.1|34908.7|34890.6|34888.2|605
1649101200000|2022-04-04 19:40:00|34898.6|34896.2|34870.1|34867.7|34906.1|34903.7|34870.1|34867.7|1035
1649101500000|2022-04-04 19:45:00|34869.6|34867.2|34902.6|34900.2|34918.1|34915.7|34862.6|34860.2|1834
1649101800000|2022-04-04 19:50:00|34903.1|34900.7|34916.1|34913.7|34943.6|34941.2|34897.1|34894.7|2694
1649102100000|2022-04-04 19:55:00|34915.6|34913.2|34936.1|34933.7|34939.1|34936.7|34869.6|34867.2|3011
1649102400000|2022-04-04 20:00:00|34935.6|34933.2|34910.2|34905.4|34940.7|34935.9|34906.2|34901.4|1373
1649102700000|2022-04-04 20:05:00|34910.7|34905.9|34913.7|34908.9|34923.2|34918.4|34906.7|34901.9|311
1649103000000|2022-04-04 20:10:00|34914.2|34909.4|34906.7|34901.9|34920.2|34915.4|34903.7|34898.9|234
1649103300000|2022-04-04 20:15:00|34907.2|34902.4|34919.2|34914.4|34925.2|34920.4|34907.2|34902.4|137
1649103600000|2022-04-04 20:20:00|34919.7|34914.9|34927.2|34922.4|34929.7|34924.9|34918.7|34913.9|67
1649103900000|2022-04-04 20:25:00|34926.7|34921.9|34921.2|34916.4|34928.2|34923.4|34920.7|34915.9|54
1649104200000|2022-04-04 20:30:00|34920.7|34915.9|34924.2|34919.4|34924.2|34919.4|34917.2|34912.4|95
1649104500000|2022-04-04 20:35:00|34923.2|34918.4|34927.7|34922.9|34928.7|34923.9|34920.2|34915.4|53
1649104800000|2022-04-04 20:40:00|34926.7|34921.9|34926.7|34921.9|34931.2|34926.4|34924.7|34919.9|71
1649105100000|2022-04-04 20:45:00|34927.2|34922.4|34911.2|34906.4|34927.7|34922.9|34909.2|34904.4|112
1649105400000|2022-04-04 20:50:00|34910.2|34905.4|34914.2|34909.4|34917.7|34912.9|34904.7|34899.9|129
1649105700000|2022-04-04 20:55:00|34913.7|34908.9|34903.3|34893.5|34919.2|34914.4|34899.2|34893.5|116
1649106000000|2022-04-04 21:00:00|34904.4|34894.6|34904.7|34894.9|34906.1|34896.3|34902.4|34892.6|0
1649106300000|2022-04-04 21:05:00|34903.4|34893.6|34907|34897.2|34907|34897.2|34902.2|34892.4|0
1649106600000|2022-04-04 21:10:00|34906|34896.2|34905.7|34895.9|34906.1|34896.3|34902.3|34892.5|0
1649106900000|2022-04-04 21:15:00|34904.5|34894.7|34904.7|34894.9|34906.4|34896.6|34904|34894.2|0
1649107200000|2022-04-04 21:20:00|34904.4|34894.6|34906.3|34896.5|34906.3|34896.5|34902.8|34893|0
1649107500000|2022-04-04 21:25:00|34909.1|34899.3|34912|34902.2|34912.5|34902.7|34906.3|34896.5|0
1649107800000|2022-04-04 21:30:00|34912.3|34902.5|34909.4|34899.6|34912.4|34902.6|34908.7|34898.9|0
1649108100000|2022-04-04 21:35:00|34910.3|34900.5|34908.9|34899.1|34911.5|34901.7|34908.9|34899.1|0
1649108400000|2022-04-04 21:40:00|34908.6|34898.8|34907.6|34897.8|34909.4|34899.6|34904.1|34894.3|0
1649108700000|2022-04-04 21:45:00|34907.3|34897.5|34907.1|34897.3|34907.8|34898|34907.1|34897.3|0
1649109000000|2022-04-04 21:50:00|34907.2|34897.4|34907.1|34897.3|34907.5|34897.7|34907.1|34897.3|0
1649109300000|2022-04-04 21:55:00|34907.8|34898|34911|34901.2|34911|34901.2|34907.8|34898|0
1649109600000|2022-04-04 22:00:00|34895.2|34890.4|34906.7|34901.9|34912.7|34907.9|34895.2|34890.4|210
1649109900000|2022-04-04 22:05:00|34907.2|34902.4|34906.2|34901.4|34909.7|34904.9|34903.2|34898.4|45
1649110200000|2022-04-04 22:10:00|34907.7|34902.9|34910.7|34905.9|34911.7|34906.9|34905.2|34900.4|34
1649110500000|2022-04-04 22:15:00|34911.2|34906.4|34906.2|34901.4|34912.2|34907.4|34905.2|34900.4|36
1649110800000|2022-04-04 22:20:00|34906.7|34901.9|34904.2|34899.4|34907.2|34902.4|34903.7|34898.9|13
1649111100000|2022-04-04 22:25:00|34905.7|34900.9|34908.2|34903.4|34909.2|34904.4|34902.2|34897.4|32
1649111400000|2022-04-04 22:30:00|34908.7|34903.9|34902.7|34897.9|34908.7|34903.9|34902.2|34897.4|25
1649111700000|2022-04-04 22:35:00|34902.2|34897.4|34901.2|34896.4|34904.2|34899.4|34898.2|34893.4|44
1649112000000|2022-04-04 22:40:00|34901.7|34896.9|34901.2|34896.4|34901.7|34896.9|34897.7|34892.9|36
1649112300000|2022-04-04 22:45:00|34900.7|34895.9|34902.7|34897.9|34906.7|34901.9|34900.7|34895.9|42
1649112600000|2022-04-04 22:50:00|34903.2|34898.4|34902.7|34897.9|34904.7|34899.9|34899.7|34894.9|22
1649112900000|2022-04-04 22:55:00|34902.2|34897.4|34900.7|34895.9|34902.2|34897.4|34898.7|34893.9|40
1649113200000|2022-04-04 23:00:00|34900.2|34895.4|34900.2|34895.4|34902.2|34897.4|34899.2|34894.4|56
1649113500000|2022-04-04 23:05:00|34899.7|34894.9|34899.2|34894.4|34900.2|34895.4|34896.2|34891.4|54
1649113800000|2022-04-04 23:10:00|34899.7|34894.9|34896.2|34891.4|34899.7|34894.9|34894.7|34889.9|29
1649114100000|2022-04-04 23:15:00|34897.7|34892.9|34896.7|34891.9|34898.2|34893.4|34896.2|34891.4|14
1649114400000|2022-04-04 23:20:00|34896.2|34891.4|34895.2|34890.4|34897.2|34892.4|34893.7|34888.9|24
1649114700000|2022-04-04 23:25:00|34894.7|34889.9|34896.2|34891.4|34897.2|34892.4|34893.7|34888.9|20
1649115000000|2022-04-04 23:30:00|34896.7|34891.9|34908.2|34903.4|34908.2|34903.4|34896.7|34891.9|58
1649115300000|2022-04-04 23:35:00|34907.7|34902.9|34906.2|34901.4|34907.7|34902.9|34904.7|34899.9|19
1649115600000|2022-04-04 23:40:00|34906.7|34901.9|34906.2|34901.4|34906.7|34901.9|34901.2|34896.4|24
1649115900000|2022-04-04 23:45:00|34906.7|34901.9|34895.2|34890.4|34906.7|34901.9|34894.2|34889.4|57
1649116200000|2022-04-04 23:50:00|34895.7|34890.9|34894.7|34889.9|34897.7|34892.9|34893.7|34888.9|36
1649116500000|2022-04-04 23:55:00|34895.2|34890.4|34888.2|34883.4|34895.7|34890.9|34888.2|34883.4|73
1649116800000|2022-04-05 00:00:00|34887.7|34882.9|34873.2|34868.4|34889.7|34884.9|34872.7|34867.9|257
1649117100000|2022-04-05 00:05:00|34874.7|34869.9|34876.7|34871.9|34878.7|34873.9|34872.2|34867.4|84
1649117400000|2022-04-05 00:10:00|34876.2|34871.4|34876.2|34871.4|34881.7|34876.9|34873.7|34868.9|89
1649117700000|2022-04-05 00:15:00|34876.7|34871.9|34872.2|34867.4|34877.7|34872.9|34865.7|34860.9|88
1649118000000|2022-04-05 00:20:00|34871.7|34866.9|34869.7|34864.9|34875.2|34870.4|34868.2|34863.4|61
1649118300000|2022-04-05 00:25:00|34870.2|34865.4|34869.7|34864.9|34872.7|34867.9|34865.2|34860.4|87
1649118600000|2022-04-05 00:30:00|34870.7|34865.9|34874.7|34869.9|34877.2|34872.4|34867.7|34862.9|92
1649118900000|2022-04-05 00:35:00|34874.2|34869.4|34874.2|34869.4|34877.7|34872.9|34873.7|34868.9|69
1649119200000|2022-04-05 00:40:00|34873.7|34868.9|34874.7|34869.9|34875.2|34870.4|34868.2|34863.4|59
1649119500000|2022-04-05 00:45:00|34874.2|34869.4|34868.7|34863.9|34875.2|34870.4|34864.7|34859.9|110
1649119800000|2022-04-05 00:50:00|34869.2|34864.4|34871.2|34866.4|34878.2|34873.4|34865.7|34860.9|65
1649120100000|2022-04-05 00:55:00|34870.7|34865.9|34878.7|34873.9|34878.7|34873.9|34868.7|34863.9|53
1649120400000|2022-04-05 01:00:00|34879.2|34874.4|34875.2|34870.4|34881.7|34876.9|34873.2|34868.4|65
1649120700000|2022-04-05 01:05:00|34874.2|34869.4|34873.2|34868.4|34874.7|34869.9|34868.2|34863.4|67
1649121000000|2022-04-05 01:10:00|34873.7|34868.9|34875.2|34870.4|34876.7|34871.9|34872.7|34867.9|30
1649121300000|2022-04-05 01:15:00|34875.7|34870.9|34880.7|34875.9|34882.2|34877.4|34874.7|34869.9|39
1649121600000|2022-04-05 01:20:00|34881.2|34876.4|34882.2|34877.4|34887.7|34882.9|34879.2|34874.4|55
1649121900000|2022-04-05 01:25:00|34882.7|34877.9|34877.2|34872.4|34883.2|34878.4|34874.7|34869.9|54
1649122200000|2022-04-05 01:30:00|34876.7|34871.9|34877.7|34872.9|34883.2|34878.4|34875.2|34870.4|71
1649122500000|2022-04-05 01:35:00|34877.2|34872.4|34880.2|34875.4|34883.2|34878.4|34877.2|34872.4|39
1649122800000|2022-04-05 01:40:00|34880.7|34875.9|34881.2|34876.4|34881.7|34876.9|34877.7|34872.9|23
1649123100000|2022-04-05 01:45:00|34880.7|34875.9|34882.2|34877.4|34883.7|34878.9|34876.7|34871.9|46
1649123400000|2022-04-05 01:50:00|34882.7|34877.9|34891.2|34886.4|34892.2|34887.4|34882.2|34877.4|67
1649123700000|2022-04-05 01:55:00|34890.7|34885.9|34889.2|34884.4|34892.2|34887.4|34889.2|34884.4|62
1649124000000|2022-04-05 02:00:00|34889.7|34884.9|34890.2|34885.4|34892.7|34887.9|34888.7|34883.9|47
1649124300000|2022-04-05 02:05:00|34889.7|34884.9|34886.2|34881.4|34891.7|34886.9|34885.7|34880.9|30
1649124600000|2022-04-05 02:10:00|34885.7|34880.9|34884.7|34879.9|34887.2|34882.4|34883.7|34878.9|29
1649124900000|2022-04-05 02:15:00|34885.2|34880.4|34880.2|34875.4|34885.2|34880.4|34879.2|34874.4|43
1649125200000|2022-04-05 02:20:00|34879.7|34874.9|34884.2|34879.4|34884.2|34879.4|34874.2|34869.4|53
1649125500000|2022-04-05 02:25:00|34884.7|34879.9|34882.2|34877.4|34885.7|34880.9|34881.7|34876.9|11
1649125800000|2022-04-05 02:30:00|34881.7|34876.9|34886.7|34881.9|34886.7|34881.9|34880.2|34875.4|40
1649126100000|2022-04-05 02:35:00|34886.2|34881.4|34885.2|34880.4|34887.2|34882.4|34885.2|34880.4|31
1649126400000|2022-04-05 02:40:00|34885.7|34880.9|34886.2|34881.4|34886.7|34881.9|34884.7|34879.9|18
1649126700000|2022-04-05 02:45:00|34885.7|34880.9|34884.2|34879.4|34886.7|34881.9|34882.7|34877.9|20
1649127000000|2022-04-05 02:50:00|34883.7|34878.9|34878.2|34873.4|34883.7|34878.9|34876.7|34871.9|41
1649127300000|2022-04-05 02:55:00|34877.7|34872.9|34877.2|34872.4|34878.2|34873.4|34874.7|34869.9|23
1649127600000|2022-04-05 03:00:00|34876.7|34871.9|34879.2|34874.4|34881.2|34876.4|34876.7|34871.9|27
1649127900000|2022-04-05 03:05:00|34879.7|34874.9|34877.2|34872.4|34882.2|34877.4|34876.2|34871.4|29
1649128200000|2022-04-05 03:10:00|34877.7|34872.9|34878.7|34873.9|34882.2|34877.4|34877.2|34872.4|18
1649128500000|2022-04-05 03:15:00|34879.2|34874.4|34882.2|34877.4|34882.2|34877.4|34878.2|34873.4|16
1649128800000|2022-04-05 03:20:00|34882.7|34877.9|34879.7|34874.9|34882.7|34877.9|34877.7|34872.9|27
1649129100000|2022-04-05 03:25:00|34880.2|34875.4|34869.2|34864.4|34880.2|34875.4|34869.2|34864.4|49
1649129400000|2022-04-05 03:30:00|34871.2|34866.4|34867.7|34862.9|34872.2|34867.4|34865.2|34860.4|83
1649129700000|2022-04-05 03:35:00|34867.2|34862.4|34871.2|34866.4|34872.7|34867.9|34866.7|34861.9|57
1649130000000|2022-04-05 03:40:00|34872.2|34867.4|34871.7|34866.9|34874.7|34869.9|34870.7|34865.9|28
1649130300000|2022-04-05 03:45:00|34871.2|34866.4|34873.7|34868.9|34874.2|34869.4|34868.7|34863.9|92
1649130600000|2022-04-05 03:50:00|34873.2|34868.4|34872.2|34867.4|34874.7|34869.9|34869.7|34864.9|89
1649130900000|2022-04-05 03:55:00|34872.7|34867.9|34874.2|34869.4|34876.2|34871.4|34871.7|34866.9|56
1649131200000|2022-04-05 04:00:00|34873.7|34868.9|34874.2|34869.4|34876.2|34871.4|34872.7|34867.9|35
1649131500000|2022-04-05 04:05:00|34873.7|34868.9|34878.2|34873.4|34879.7|34874.9|34873.7|34868.9|47
1649131800000|2022-04-05 04:10:00|34877.7|34872.9|34877.7|34872.9|34880.7|34875.9|34877.2|34872.4|56
1649132100000|2022-04-05 04:15:00|34877.2|34872.4|34877.7|34872.9|34880.2|34875.4|34876.7|34871.9|56
1649132400000|2022-04-05 04:20:00|34877.2|34872.4|34878.7|34873.9|34879.7|34874.9|34875.7|34870.9|23
1649132700000|2022-04-05 04:25:00|34879.2|34874.4|34878.2|34873.4|34880.7|34875.9|34877.7|34872.9|23
1649133000000|2022-04-05 04:30:00|34879.2|34874.4|34884.7|34879.9|34888.7|34883.9|34878.2|34873.4|140
1649133300000|2022-04-05 04:35:00|34885.2|34880.4|34887.2|34882.4|34887.7|34882.9|34881.7|34876.9|77
1649133600000|2022-04-05 04:40:00|34887.7|34882.9|34885.2|34880.4|34887.7|34882.9|34884.2|34879.4|67
1649133900000|2022-04-05 04:45:00|34885.7|34880.9|34888.2|34883.4|34888.7|34883.9|34884.2|34879.4|42
1649134200000|2022-04-05 04:50:00|34887.7|34882.9|34888.7|34883.9|34890.2|34885.4|34885.2|34880.4|43
1649134500000|2022-04-05 04:55:00|34888.2|34883.4|34885.2|34880.4|34888.7|34883.9|34885.2|34880.4|14
1649134800000|2022-04-05 05:00:00|34885.7|34880.9|34887.7|34882.9|34890.7|34885.9|34884.7|34879.9|27
1649135100000|2022-04-05 05:05:00|34887.2|34882.4|34882.2|34877.4|34887.2|34882.4|34881.7|34876.9|33
1649135400000|2022-04-05 05:10:00|34882.7|34877.9|34884.2|34879.4|34885.2|34880.4|34880.7|34875.9|41
1649135700000|2022-04-05 05:15:00|34883.7|34878.9|34882.2|34877.4|34890.2|34885.4|34881.2|34876.4|37
1649136000000|2022-04-05 05:20:00|34881.7|34876.9|34884.2|34879.4|34884.2|34879.4|34881.2|34876.4|44
1649136300000|2022-04-05 05:25:00|34884.7|34879.9|34889.2|34884.4|34889.7|34884.9|34883.7|34878.9|27
1649136600000|2022-04-05 05:30:00|34887.7|34882.9|34883.2|34878.4|34887.7|34882.9|34882.2|34877.4|61
1649136900000|2022-04-05 05:35:00|34882.7|34877.9|34883.7|34878.9|34887.2|34882.4|34882.7|34877.9|16
1649137200000|2022-04-05 05:40:00|34884.2|34879.4|34883.2|34878.4|34884.2|34879.4|34879.7|34874.9|38
1649137500000|2022-04-05 05:45:00|34883.7|34878.9|34884.2|34879.4|34887.7|34882.9|34883.2|34878.4|23
1649137800000|2022-04-05 05:50:00|34883.7|34878.9|34888.2|34883.4|34888.7|34883.9|34883.7|34878.9|29
1649138100000|2022-04-05 05:55:00|34887.7|34882.9|34898.2|34893.4|34900.7|34895.9|34887.7|34882.9|159
1649138400000|2022-04-05 06:00:00|34897.6|34894|34912.6|34909|34913.6|34910|34897.1|34893.5|184
1649138700000|2022-04-05 06:05:00|34911.6|34908|34901.6|34898|34914.1|34910.5|34900.6|34897|130
1649139000000|2022-04-05 06:10:00|34901.1|34897.5|34888.6|34885|34902.1|34898.5|34888.1|34884.5|65
1649139300000|2022-04-05 06:15:00|34888.1|34884.5|34886.1|34882.5|34891.1|34887.5|34883.1|34879.5|149
1649139600000|2022-04-05 06:20:00|34886.6|34883|34889.1|34885.5|34891.6|34888|34875.1|34871.5|157
1649139900000|2022-04-05 06:25:00|34889.6|34886|34889.6|34886|34890.6|34887|34882.1|34878.5|67
1649140200000|2022-04-05 06:30:00|34889.1|34885.5|34887.6|34884|34889.6|34886|34881.1|34877.5|66
1649140500000|2022-04-05 06:35:00|34888.1|34884.5|34884.6|34881|34888.6|34885|34884.1|34880.5|40
1649140800000|2022-04-05 06:40:00|34886.1|34882.5|34877.1|34873.5|34886.6|34883|34876.6|34873|100
1649141100000|2022-04-05 06:45:00|34876.6|34873|34880.6|34877|34882.1|34878.5|34873.6|34870|93
1649141400000|2022-04-05 06:50:00|34880.1|34876.5|34881.6|34878|34883.6|34880|34877.6|34874|103
1649141700000|2022-04-05 06:55:00|34882.1|34878.5|34882.1|34878.5|34884.1|34880.5|34869.1|34865.5|201
1649142000000|2022-04-05 07:00:00|34882.6|34879|34905.6|34902|34930.6|34927|34882.6|34879|749
1649142300000|2022-04-05 07:05:00|34905.1|34901.5|34902.1|34898.5|34911.6|34908|34883.6|34880|359
1649142600000|2022-04-05 07:10:00|34902.6|34899|34892.6|34889|34915.6|34912|34879.1|34875.5|473
1649142900000|2022-04-05 07:15:00|34893.1|34889.5|34911.6|34908|34911.6|34908|34879.1|34875.5|308
1649143200000|2022-04-05 07:20:00|34912.1|34908.5|34910.6|34907|34919.6|34916|34897.6|34894|249
1649143500000|2022-04-05 07:25:00|34911.1|34907.5|34930.6|34927|34935.1|34931.5|34901.1|34897.5|300
1649143800000|2022-04-05 07:30:00|34931.1|34927.5|34945.1|34941.5|34954.6|34951|34922.1|34918.5|791
1649144100000|2022-04-05 07:35:00|34944.6|34941|34959.6|34956|34976.6|34973|34944.6|34941|879
1649144400000|2022-04-05 07:40:00|34960.1|34956.5|34964.6|34961|34969.6|34966|34955.6|34952|180
1649144700000|2022-04-05 07:45:00|34964.1|34960.5|34973.1|34969.5|34975.1|34971.5|34950.1|34946.5|332
1649145000000|2022-04-05 07:50:00|34972.6|34969|34955.1|34951.5|34972.6|34969|34944.6|34941|219
1649145300000|2022-04-05 07:55:00|34954.6|34951|34954.6|34951|34969.1|34965.5|34950.6|34947|290
1649145600000|2022-04-05 08:00:00|34955.1|34951.5|34944.6|34941|34963.1|34959.5|34944.6|34941|242
1649145900000|2022-04-05 08:05:00|34944.1|34940.5|34950.1|34946.5|34953.6|34950|34942.6|34939|185
1649146200000|2022-04-05 08:10:00|34950.6|34947|34961.6|34958|34963.6|34960|34949.1|34945.5|120
1649146500000|2022-04-05 08:15:00|34961.1|34957.5|34949.6|34946|34967.6|34964|34949.1|34945.5|186
1649146800000|2022-04-05 08:20:00|34949.1|34945.5|34945.6|34942|34957.6|34954|34943.6|34940|138
1649147100000|2022-04-05 08:25:00|34945.1|34941.5|34929.1|34925.5|34948.6|34945|34924.6|34921|282
1649147400000|2022-04-05 08:30:00|34928.6|34925|34926.1|34922.5|34931.6|34928|34916.1|34912.5|310
1649147700000|2022-04-05 08:35:00|34926.6|34923|34934.1|34930.5|34935.6|34932|34925.1|34921.5|121
1649148000000|2022-04-05 08:40:00|34934.6|34931|34937.6|34934|34942.6|34939|34931.1|34927.5|89
1649148300000|2022-04-05 08:45:00|34937.1|34933.5|34924.6|34921|34939.6|34936|34923.6|34920|184
1649148600000|2022-04-05 08:50:00|34924.1|34920.5|34922.6|34919|34931.1|34927.5|34921.1|34917.5|105
1649148900000|2022-04-05 08:55:00|34922.1|34918.5|34916.1|34912.5|34926.6|34923|34909.6|34906|136
1649149200000|2022-04-05 09:00:00|34917.1|34913.5|34913.6|34910|34917.1|34913.5|34906.1|34902.5|203
1649149500000|2022-04-05 09:05:00|34914.1|34910.5|34914.6|34911|34921.1|34917.5|34913.6|34910|182
1649149800000|2022-04-05 09:10:00|34915.1|34911.5|34918.1|34914.5|34920.1|34916.5|34914.6|34911|98
1649150100000|2022-04-05 09:15:00|34917.6|34914|34915.6|34912|34920.6|34917|34910.6|34907|93
1649150400000|2022-04-05 09:20:00|34914.6|34911|34906.6|34903|34921.6|34918|34904.6|34901|168
1649150700000|2022-04-05 09:25:00|34907.1|34903.5|34895.6|34892|34908.1|34904.5|34888.6|34885|226
1649151000000|2022-04-05 09:30:00|34896.1|34892.5|34892.6|34889|34902.6|34899|34890.1|34886.5|158
1649151300000|2022-04-05 09:35:00|34892.1|34888.5|34876.6|34873|34900.6|34897|34874.1|34870.5|370
1649151600000|2022-04-05 09:40:00|34876.1|34872.5|34869.6|34866|34877.6|34874|34866.1|34862.5|298
1649151900000|2022-04-05 09:45:00|34869.1|34865.5|34854.6|34851|34871.1|34867.5|34851.1|34847.5|383
1649152200000|2022-04-05 09:50:00|34855.1|34851.5|34860.1|34856.5|34865.1|34861.5|34843.1|34839.5|375
1649152500000|2022-04-05 09:55:00|34859.6|34856|34849.1|34845.5|34859.6|34856|34843.6|34840|315
1649152800000|2022-04-05 10:00:00|34848.6|34845|34859.6|34856|34863.6|34860|34843.6|34840|218
1649153100000|2022-04-05 10:05:00|34859.1|34855.5|34831.6|34828|34865.1|34861.5|34824.1|34820.5|584
1649153400000|2022-04-05 10:10:00|34831.1|34827.5|34832.6|34829|34837.6|34834|34822.6|34819|319
1649153700000|2022-04-05 10:15:00|34833.1|34829.5|34845.6|34842|34845.6|34842|34829.6|34826|214
1649154000000|2022-04-05 10:20:00|34845.1|34841.5|34823.6|34820|34848.6|34845|34814.1|34810.5|387
1649154300000|2022-04-05 10:25:00|34824.1|34820.5|34830.1|34826.5|34832.6|34829|34815.6|34812|264
1649154600000|2022-04-05 10:30:00|34830.6|34827|34822.1|34818.5|34841.6|34838|34817.1|34813.5|294
1649154900000|2022-04-05 10:35:00|34821.6|34818|34821.6|34818|34827.1|34823.5|34811.6|34808|341
1649155200000|2022-04-05 10:40:00|34821.1|34817.5|34835.6|34832|34836.6|34833|34819.1|34815.5|167
1649155500000|2022-04-05 10:45:00|34835.1|34831.5|34834.6|34831|34837.6|34834|34825.1|34821.5|147
1649155800000|2022-04-05 10:50:00|34834.1|34830.5|34840.6|34837|34847.1|34843.5|34828.6|34825|204
1649156100000|2022-04-05 10:55:00|34841.1|34837.5|34839.1|34835.5|34846.6|34843|34834.1|34830.5|235
1649156400000|2022-04-05 11:00:00|34839.6|34836|34841.6|34838|34847.6|34844|34834.1|34830.5|356
1649156700000|2022-04-05 11:05:00|34841.1|34837.5|34828.6|34825|34845.6|34842|34825.6|34822|259
1649157000000|2022-04-05 11:10:00|34828.1|34824.5|34826.6|34823|34830.6|34827|34818.6|34815|195
1649157300000|2022-04-05 11:15:00|34827.1|34823.5|34837.1|34833.5|34837.6|34834|34827.1|34823.5|168
1649157600000|2022-04-05 11:20:00|34836.6|34833|34835.6|34832|34847.6|34844|34830.6|34827|234
1649157900000|2022-04-05 11:25:00|34836.1|34832.5|34846.1|34842.5|34847.6|34844|34834.6|34831|118
1649158200000|2022-04-05 11:30:00|34847.1|34843.5|34844.6|34841|34850.6|34847|34840.6|34837|215
1649158500000|2022-04-05 11:35:00|34844.1|34840.5|34847.6|34844|34849.1|34845.5|34840.6|34837|326
1649158800000|2022-04-05 11:40:00|34847.1|34843.5|34857.6|34854|34860.1|34856.5|34847.1|34843.5|457
1649159100000|2022-04-05 11:45:00|34858.6|34855|34858.6|34855|34860.6|34857|34854.1|34850.5|210
1649159400000|2022-04-05 11:50:00|34858.1|34854.5|34854.1|34850.5|34859.1|34855.5|34849.1|34845.5|128
1649159700000|2022-04-05 11:55:00|34853.6|34850|34856.1|34852.5|34856.6|34853|34850.1|34846.5|100
1649160000000|2022-04-05 12:00:00|34855.6|34852|34868.6|34865|34869.1|34865.5|34848.6|34845|399
1649160300000|2022-04-05 12:05:00|34868.1|34864.5|34856.6|34853|34869.1|34865.5|34852.1|34848.5|188
1649160600000|2022-04-05 12:10:00|34856.1|34852.5|34853.6|34850|34861.1|34857.5|34852.6|34849|99
1649160900000|2022-04-05 12:15:00|34854.1|34850.5|34848.6|34845|34855.6|34852|34841.1|34837.5|281
1649161200000|2022-04-05 12:20:00|34849.1|34845.5|34834.6|34831|34856.6|34853|34834.1|34830.5|339
1649161500000|2022-04-05 12:25:00|34835.1|34831.5|34840.6|34837|34845.1|34841.5|34834.6|34831|236
1649161800000|2022-04-05 12:30:00|34841.1|34837.5|34851.6|34848|34853.1|34849.5|34840.1|34836.5|174
1649162100000|2022-04-05 12:35:00|34852.1|34848.5|34853.1|34849.5|34857.1|34853.5|34843.1|34839.5|170
1649162400000|2022-04-05 12:40:00|34852.6|34849|34847.6|34844|34859.1|34855.5|34845.1|34841.5|221
1649162700000|2022-04-05 12:45:00|34847.1|34843.5|34851.1|34847.5|34857.6|34854|34844.6|34841|117
1649163000000|2022-04-05 12:50:00|34851.6|34848|34844.6|34841|34856.6|34853|34837.6|34834|179
1649163300000|2022-04-05 12:55:00|34844.1|34840.5|34827.6|34824|34847.1|34843.5|34820.6|34817|414
1649163600000|2022-04-05 13:00:00|34827.1|34823.5|34844.6|34841|34846.1|34842.5|34827.1|34823.5|314
1649163900000|2022-04-05 13:05:00|34844.1|34840.5|34843.6|34840|34845.6|34842|34827.1|34823.5|226
1649164200000|2022-04-05 13:10:00|34843.1|34839.5|34837.6|34834|34843.1|34839.5|34832.6|34829|174
1649164500000|2022-04-05 13:15:00|34837.1|34833.5|34839.6|34836|34853.1|34849.5|34837.1|34833.5|351
1649164800000|2022-04-05 13:20:00|34840.1|34836.5|34830.1|34826.5|34847.1|34843.5|34826.6|34823|352
1649165100000|2022-04-05 13:25:00|34829.6|34826|34781.6|34778|34832.6|34829|34781.1|34777.5|1950
1649165400000|2022-04-05 13:30:00|34781|34778.6|34949.5|34947.1|34949.5|34947.1|34775|34772.6|6802
1649165700000|2022-04-05 13:35:00|34948.5|34946.1|35006|35003.6|35013|35010.6|34948.5|34946.1|4700
1649166000000|2022-04-05 13:40:00|35006.5|35004.1|35009|35006.6|35044|35041.6|34996.5|34994.1|4394
1649166300000|2022-04-05 13:45:00|35009.5|35007.1|34993.5|34991.1|35041.5|35039.1|34983|34980.6|3207
1649166600000|2022-04-05 13:50:00|34994|34991.6|35018|35015.6|35020|35017.6|34977.5|34975.1|2207
1649166900000|2022-04-05 13:55:00|35017.5|35015.1|35020|35017.6|35021.5|35019.1|34998|34995.6|1453
1649167200000|2022-04-05 14:00:00|35020.5|35018.1|35080|35077.6|35106.5|35104.1|35011|35008.6|4519
1649167500000|2022-04-05 14:05:00|35079.5|35077.1|34909|34906.6|35083.5|35081.1|34890.5|34888.1|6825
1649167800000|2022-04-05 14:10:00|34909.5|34907.1|34911|34908.6|34928.5|34926.1|34895.5|34893.1|3021
1649168100000|2022-04-05 14:15:00|34910.5|34908.1|34852|34849.6|34910.5|34908.1|34850|34847.6|3409
1649168400000|2022-04-05 14:20:00|34852.5|34850.1|34845|34842.6|34879|34876.6|34834|34831.6|2720
1649168700000|2022-04-05 14:25:00|34844.5|34842.1|34875.5|34873.1|34883|34880.6|34843|34840.6|1791
1649169000000|2022-04-05 14:30:00|34875|34872.6|34845|34842.6|34891|34888.6|34839|34836.6|1789
1649169300000|2022-04-05 14:35:00|34844.5|34842.1|34851.5|34849.1|34873|34870.6|34841|34838.6|1434
1649169600000|2022-04-05 14:40:00|34852|34849.6|34888.5|34886.1|34892|34889.6|34848.5|34846.1|1293
1649169900000|2022-04-05 14:45:00|34889|34886.6|34928.5|34926.1|34932|34929.6|34872|34869.6|1779
1649170200000|2022-04-05 14:50:00|34928|34925.6|34953|34950.6|34967|34964.6|34925|34922.6|1401
1649170500000|2022-04-05 14:55:00|34952.5|34950.1|34922.5|34920.1|34953.5|34951.1|34917|34914.6|1430
1649170800000|2022-04-05 15:00:00|34923|34920.6|34912.5|34910.1|34929|34926.6|34899|34896.6|1199
1649171100000|2022-04-05 15:05:00|34913|34910.6|34891|34888.6|34918|34915.6|34886.5|34884.1|965
1649171400000|2022-04-05 15:10:00|34890.5|34888.1|34897.5|34895.1|34901|34898.6|34869|34866.6|1118
1649171700000|2022-04-05 15:15:00|34897|34894.6|34870|34867.6|34899|34896.6|34861|34858.6|1119
1649172000000|2022-04-05 15:20:00|34869.5|34867.1|34874|34871.6|34904.5|34902.1|34868.5|34866.1|895
1649172300000|2022-04-05 15:25:00|34872.5|34870.1|34890|34887.6|34894|34891.6|34862.5|34860.1|1189
1649172600000|2022-04-05 15:30:00|34889.5|34887.1|34924.5|34922.1|34928|34925.6|34881|34878.6|1536
1649172900000|2022-04-05 15:35:00|34925.5|34923.1|34866|34863.6|34931|34928.6|34852|34849.6|1277
1649173200000|2022-04-05 15:40:00|34865.5|34863.1|34897.5|34895.1|34902.5|34900.1|34856.5|34854.1|911
1649173500000|2022-04-05 15:45:00|34898|34895.6|34872.5|34870.1|34901|34898.6|34865.5|34863.1|749
1649173800000|2022-04-05 15:50:00|34872|34869.6|34856|34853.6|34886|34883.6|34838|34835.6|1444
1649174100000|2022-04-05 15:55:00|34856.5|34854.1|34839|34836.6|34860|34857.6|34837|34834.6|767
1649174400000|2022-04-05 16:00:00|34839.5|34837.1|34846.5|34844.1|34848|34845.6|34809.5|34807.1|1512
1649174700000|2022-04-05 16:05:00|34846|34843.6|34856|34853.6|34870.5|34868.1|34841|34838.6|938
1649175000000|2022-04-05 16:10:00|34855.5|34853.1|34853.5|34851.1|34867.5|34865.1|34843|34840.6|607
1649175300000|2022-04-05 16:15:00|34853|34850.6|34813.5|34811.1|34853.5|34851.1|34811|34808.6|914
1649175600000|2022-04-05 16:20:00|34814|34811.6|34811.5|34809.1|34831|34828.6|34793|34790.6|1214
1649175900000|2022-04-05 16:25:00|34811|34808.6|34795.5|34793.1|34817.5|34815.1|34795|34792.6|823
1649176200000|2022-04-05 16:30:00|34796|34793.6|34802.5|34800.1|34809|34806.6|34786.5|34784.1|852
1649176500000|2022-04-05 16:35:00|34803.5|34801.1|34823|34820.6|34828.5|34826.1|34786|34783.6|887
1649176800000|2022-04-05 16:40:00|34822.5|34820.1|34795|34792.6|34824.5|34822.1|34790|34787.6|669
1649177100000|2022-04-05 16:45:00|34794.5|34792.1|34812.5|34810.1|34819.5|34817.1|34788|34785.6|706
1649177400000|2022-04-05 16:50:00|34812|34809.6|34835|34832.6|34840|34837.6|34805.5|34803.1|780
1649177700000|2022-04-05 16:55:00|34835.5|34833.1|34834|34831.6|34845.5|34843.1|34820|34817.6|742
1649178000000|2022-04-05 17:00:00|34833.5|34831.1|34832|34829.6|34837|34834.6|34821|34818.6|512
1649178300000|2022-04-05 17:05:00|34831.5|34829.1|34889|34886.6|34889|34886.6|34829|34826.6|1165
1649178600000|2022-04-05 17:10:00|34889.5|34887.1|34891|34888.6|34898.5|34896.1|34880|34877.6|1087
1649178900000|2022-04-05 17:15:00|34891.5|34889.1|34906|34903.6|34907.5|34905.1|34883|34880.6|1022
1649179200000|2022-04-05 17:20:00|34905.5|34903.1|34899.5|34897.1|34920|34917.6|34898|34895.6|780
1649179500000|2022-04-05 17:25:00|34899|34896.6|34890|34887.6|34907|34904.6|34881.5|34879.1|794
1649179800000|2022-04-05 17:30:00|34890.5|34888.1|34865|34862.6|34891.5|34889.1|34857|34854.6|667
1649180100000|2022-04-05 17:35:00|34864.5|34862.1|34853|34850.6|34871|34868.6|34852|34849.6|560
1649180400000|2022-04-05 17:40:00|34852.5|34850.1|34819|34816.6|34852.5|34850.1|34819|34816.6|705
1649180700000|2022-04-05 17:45:00|34818.5|34816.1|34799.5|34797.1|34827.5|34825.1|34797|34794.6|950
1649181000000|2022-04-05 17:50:00|34800|34797.6|34772.5|34770.1|34800|34797.6|34762|34759.6|1586
1649181300000|2022-04-05 17:55:00|34773|34770.6|34783|34780.6|34791.5|34789.1|34767|34764.6|789
1649181600000|2022-04-05 18:00:00|34781|34778.6|34769|34766.6|34791.5|34789.1|34765|34762.6|940
1649181900000|2022-04-05 18:05:00|34768.5|34766.1|34767|34764.6|34778|34775.6|34758.5|34756.1|667
1649182200000|2022-04-05 18:10:00|34767.5|34765.1|34766|34763.6|34781.5|34779.1|34759|34756.6|552
1649182500000|2022-04-05 18:15:00|34765.5|34763.1|34793.5|34791.1|34793.5|34791.1|34753.5|34751.1|728
1649182800000|2022-04-05 18:20:00|34793|34790.6|34785.5|34783.1|34807|34804.6|34778.5|34776.1|1010
1649183100000|2022-04-05 18:25:00|34786|34783.6|34766|34763.6|34795|34792.6|34757|34754.6|748
1649183400000|2022-04-05 18:30:00|34765.5|34763.1|34755|34752.6|34770.5|34768.1|34752|34749.6|714
1649183700000|2022-04-05 18:35:00|34754.5|34752.1|34753.5|34751.1|34779|34776.6|34749|34746.6|867
1649184000000|2022-04-05 18:40:00|34753|34750.6|34782|34779.6|34786|34783.6|34747|34744.6|957
1649184300000|2022-04-05 18:45:00|34781.5|34779.1|34772|34769.6|34787.5|34785.1|34754|34751.6|1105
1649184600000|2022-04-05 18:50:00|34771.5|34769.1|34773.5|34771.1|34786|34783.6|34765.5|34763.1|601
1649184900000|2022-04-05 18:55:00|34774|34771.6|34746.5|34744.1|34792|34789.6|34738|34735.6|1022
1649185200000|2022-04-05 19:00:00|34746|34743.6|34721|34718.6|34761.5|34759.1|34718|34715.6|1382
1649185500000|2022-04-05 19:05:00|34722.5|34720.1|34704.5|34702.1|34727|34724.6|34692|34689.6|1551
1649185800000|2022-04-05 19:10:00|34705|34702.6|34669.5|34667.1|34709|34706.6|34662|34659.6|1526
1649186100000|2022-04-05 19:15:00|34669|34666.6|34669.5|34667.1|34686|34683.6|34656.5|34654.1|1325
1649186400000|2022-04-05 19:20:00|34669.6|34667.2|34707.6|34705.2|34710.1|34707.7|34654.6|34652.2|1562
1649186700000|2022-04-05 19:25:00|34708.1|34705.7|34680.1|34677.7|34708.6|34706.2|34677.6|34675.2|872
1649187000000|2022-04-05 19:30:00|34679.6|34677.2|34636.1|34633.7|34680.1|34677.7|34629.1|34626.7|1776
1649187300000|2022-04-05 19:35:00|34633.6|34631.2|34629.6|34627.2|34646.1|34643.7|34619.6|34617.2|1400
1649187600000|2022-04-05 19:40:00|34630.1|34627.7|34633.1|34630.7|34641.1|34638.7|34615.1|34612.7|1279
1649187900000|2022-04-05 19:45:00|34635.6|34633.2|34575.6|34573.2|34637.1|34634.7|34568.1|34565.7|2392
1649188200000|2022-04-05 19:50:00|34568.6|34566.2|34626.1|34623.7|34655.6|34653.2|34562.6|34560.2|3287
1649188500000|2022-04-05 19:55:00|34625.6|34623.2|34646.1|34643.7|34659.1|34656.7|34608.1|34605.7|3560
1649188800000|2022-04-05 20:00:00|34647.3|34642.5|34666.8|34662|34671.8|34667|34647.3|34642.5|1404
1649189100000|2022-04-05 20:05:00|34666.3|34661.5|34669.8|34665|34674.8|34670|34663.3|34658.5|511
1649189400000|2022-04-05 20:10:00|34670.3|34665.5|34658.8|34654|34673.3|34668.5|34657.8|34653|434
1649189700000|2022-04-05 20:15:00|34659.3|34654.5|34671.8|34667|34672.8|34668|34655.8|34651|184
1649190000000|2022-04-05 20:20:00|34672.3|34667.5|34657.8|34653|34672.3|34667.5|34657.8|34653|89
1649190300000|2022-04-05 20:25:00|34657.3|34652.5|34659.8|34655|34664.3|34659.5|34656.3|34651.5|78
1649190600000|2022-04-05 20:30:00|34660.8|34656|34666.8|34662|34672.8|34668|34658.8|34654|131
1649190900000|2022-04-05 20:35:00|34667.3|34662.5|34666.3|34661.5|34669.3|34664.5|34663.8|34659|57
1649191200000|2022-04-05 20:40:00|34666.8|34662|34664.8|34660|34669.8|34665|34664.8|34660|74
1649191500000|2022-04-05 20:45:00|34665.3|34660.5|34670.3|34665.5|34672.3|34667.5|34665.3|34660.5|211
1649191800000|2022-04-05 20:50:00|34670.8|34666|34680.3|34675.5|34680.3|34675.5|34669.8|34665|136
1649192100000|2022-04-05 20:55:00|34679.8|34675|34683.6|34673.8|34683.6|34677.5|34676.3|34671.5|104
1649192400000|2022-04-05 21:00:00|34683.7|34673.9|34686.6|34676.8|34689.8|34680|34683.7|34673.9|0
1649192700000|2022-04-05 21:05:00|34685.3|34675.5|34683.6|34673.8|34685.5|34675.7|34683.6|34673.8|0
1649193000000|2022-04-05 21:10:00|34683.5|34673.7|34685.8|34676|34687.6|34677.8|34683.2|34673.4|0
1649193300000|2022-04-05 21:15:00|34686.1|34676.3|34687.4|34677.6|34688.3|34678.5|34684.4|34674.6|0
1649193600000|2022-04-05 21:20:00|34687.1|34677.3|34686.9|34677.1|34689.7|34679.9|34684.5|34674.7|0
1649193900000|2022-04-05 21:25:00|34687.5|34677.7|34689.3|34679.5|34690.8|34681|34684.1|34674.3|0
1649194200000|2022-04-05 21:30:00|34689.6|34679.8|34685.9|34676.1|34689.9|34680.1|34682.9|34673.1|0
1649194500000|2022-04-05 21:35:00|34693.2|34683.4|34691.2|34681.4|34693.4|34683.6|34690.9|34681.1|0
1649194800000|2022-04-05 21:40:00|34691.4|34681.6|34690.8|34681|34691.8|34682|34690.8|34681|0
1649195100000|2022-04-05 21:45:00|34690.7|34680.9|34687.9|34678.1|34690.7|34680.9|34687.6|34677.8|0
1649195400000|2022-04-05 21:50:00|34687.3|34677.5|34686.9|34677.1|34687.4|34677.6|34686.9|34677.1|0
1649195700000|2022-04-05 21:55:00|34686.8|34677|34686.4|34676.6|34688.8|34679|34686.4|34676.6|0
1649196000000|2022-04-05 22:00:00|34676.8|34672|34675.3|34670.5|34687.8|34683|34674.8|34670|110
1649196300000|2022-04-05 22:05:00|34674.8|34670|34671.3|34666.5|34677.8|34673|34669.8|34665|94
1649196600000|2022-04-05 22:10:00|34671.8|34667|34668.3|34663.5|34673.3|34668.5|34668.3|34663.5|42
1649196900000|2022-04-05 22:15:00|34667.8|34663|34671.3|34666.5|34672.3|34667.5|34667.3|34662.5|69
1649197200000|2022-04-05 22:20:00|34670.8|34666|34661.8|34657|34673.3|34668.5|34661.8|34657|64
1649197500000|2022-04-05 22:25:00|34662.3|34657.5|34658.8|34654|34662.3|34657.5|34656.3|34651.5|48
1649197800000|2022-04-05 22:30:00|34659.3|34654.5|34671.3|34666.5|34672.3|34667.5|34659.3|34654.5|106
1649198100000|2022-04-05 22:35:00|34671.8|34667|34665.3|34660.5|34674.8|34670|34663.3|34658.5|27
1649198400000|2022-04-05 22:40:00|34665.8|34661|34676.3|34671.5|34678.3|34673.5|34665.8|34661|35
1649198700000|2022-04-05 22:45:00|34675.8|34671|34678.3|34673.5|34678.8|34674|34673.8|34669|46
1649199000000|2022-04-05 22:50:00|34677.8|34673|34681.8|34677|34683.8|34679|34676.8|34672|53
1649199300000|2022-04-05 22:55:00|34682.3|34677.5|34681.3|34676.5|34682.8|34678|34679.8|34675|18
1649199600000|2022-04-05 23:00:00|34681.8|34677|34680.3|34675.5|34682.8|34678|34679.8|34675|83
1649199900000|2022-04-05 23:05:00|34678.3|34673.5|34673.8|34669|34679.3|34674.5|34673.8|34669|83
1649200200000|2022-04-05 23:10:00|34673.3|34668.5|34670.8|34666|34674.3|34669.5|34669.8|34665|19
1649200500000|2022-04-05 23:15:00|34670.3|34665.5|34672.3|34667.5|34672.8|34668|34668.3|34663.5|37
1649200800000|2022-04-05 23:20:00|34671.8|34667|34672.8|34668|34675.3|34670.5|34671.8|34667|15
1649201100000|2022-04-05 23:25:00|34672.3|34667.5|34669.3|34664.5|34672.3|34667.5|34667.3|34662.5|43
1649201400000|2022-04-05 23:30:00|34667.3|34662.5|34675.8|34671|34677.3|34672.5|34667.3|34662.5|71
1649201700000|2022-04-05 23:35:00|34675.3|34670.5|34674.3|34669.5|34677.3|34672.5|34671.8|34667|25
1649202000000|2022-04-05 23:40:00|34674.8|34670|34688.3|34683.5|34690.8|34686|34674.3|34669.5|99
1649202300000|2022-04-05 23:45:00|34687.8|34683|34678.8|34674|34687.8|34683|34677.8|34673|107
1649202600000|2022-04-05 23:50:00|34678.3|34673.5|34680.3|34675.5|34685.8|34681|34678.3|34673.5|49
1649202900000|2022-04-05 23:55:00|34680.8|34676|34671.3|34666.5|34681.3|34676.5|34666.8|34662|94
1649203200000|2022-04-06 00:00:00|34671.8|34667|34656.8|34652|34671.8|34667|34650.8|34646|286
1649203500000|2022-04-06 00:05:00|34655.3|34650.5|34674.3|34669.5|34677.8|34673|34650.8|34646|181
1649203800000|2022-04-06 00:10:00|34674.8|34670|34681.3|34676.5|34688.3|34683.5|34674.3|34669.5|102
1649204100000|2022-04-06 00:15:00|34680.8|34676|34674.3|34669.5|34685.3|34680.5|34671.3|34666.5|127
1649204400000|2022-04-06 00:20:00|34674.8|34670|34666.3|34661.5|34676.8|34672|34664.8|34660|102
1649204700000|2022-04-06 00:25:00|34665.3|34660.5|34651.8|34647|34670.8|34666|34649.3|34644.5|98
1649205000000|2022-04-06 00:30:00|34651.3|34646.5|34643.3|34638.5|34651.3|34646.5|34637.8|34633|179
1649205300000|2022-04-06 00:35:00|34642.8|34638|34646.3|34641.5|34647.3|34642.5|34631.8|34627|118
1649205600000|2022-04-06 00:40:00|34646.8|34642|34636.8|34632|34650.3|34645.5|34632.8|34628|127
1649205900000|2022-04-06 00:45:00|34636.3|34631.5|34629.3|34624.5|34636.3|34631.5|34621.3|34616.5|249
1649206200000|2022-04-06 00:50:00|34630.3|34625.5|34623.3|34618.5|34630.8|34626|34619.8|34615|153
1649206500000|2022-04-06 00:55:00|34622.8|34618|34605.3|34600.5|34628.3|34623.5|34604.8|34600|342
1649206800000|2022-04-06 01:00:00|34605.8|34601|34607.8|34603|34607.8|34603|34597.8|34593|223
1649207100000|2022-04-06 01:05:00|34607.3|34602.5|34617.3|34612.5|34620.3|34615.5|34602.8|34598|115
1649207400000|2022-04-06 01:10:00|34617.8|34613|34617.8|34613|34620.3|34615.5|34611.8|34607|60
1649207700000|2022-04-06 01:15:00|34618.3|34613.5|34647.3|34642.5|34649.8|34645|34618.3|34613.5|233
1649208000000|2022-04-06 01:20:00|34647.8|34643|34644.8|34640|34649.8|34645|34637.8|34633|173
1649208300000|2022-04-06 01:25:00|34645.8|34641|34641.8|34637|34652.3|34647.5|34641.3|34636.5|101
1649208600000|2022-04-06 01:30:00|34642.3|34637.5|34632.3|34627.5|34642.3|34637.5|34625.8|34621|184
1649208900000|2022-04-06 01:35:00|34633.8|34629|34620.3|34615.5|34638.3|34633.5|34616.8|34612|143
1649209200000|2022-04-06 01:40:00|34618.8|34614|34624.3|34619.5|34626.3|34621.5|34610.8|34606|117
1649209500000|2022-04-06 01:45:00|34624.8|34620|34614.8|34610|34624.8|34620|34599.3|34594.5|136
1649209800000|2022-04-06 01:50:00|34615.3|34610.5|34602.3|34597.5|34618.8|34614|34601.3|34596.5|92
1649210100000|2022-04-06 01:55:00|34602.8|34598|34589.8|34585|34605.8|34601|34584.8|34580|269
1649210400000|2022-04-06 02:00:00|34590.3|34585.5|34594.3|34589.5|34599.8|34595|34586.3|34581.5|190
1649210700000|2022-04-06 02:05:00|34594.8|34590|34605.8|34601|34606.3|34601.5|34592.3|34587.5|161
1649211000000|2022-04-06 02:10:00|34605.3|34600.5|34596.3|34591.5|34608.3|34603.5|34593.8|34589|124
1649211300000|2022-04-06 02:15:00|34595.8|34591|34587.3|34582.5|34596.8|34592|34587.3|34582.5|104
1649211600000|2022-04-06 02:20:00|34587.8|34583|34596.8|34592|34599.8|34595|34587.8|34583|70
1649211900000|2022-04-06 02:25:00|34597.3|34592.5|34603.8|34599|34609.3|34604.5|34596.8|34592|113
1649212200000|2022-04-06 02:30:00|34602.8|34598|34609.3|34604.5|34611.3|34606.5|34593.8|34589|150
1649212500000|2022-04-06 02:35:00|34609.8|34605|34615.3|34610.5|34617.3|34612.5|34606.3|34601.5|78
1649212800000|2022-04-06 02:40:00|34615.8|34611|34613.8|34609|34616.3|34611.5|34607.8|34603|120
1649213100000|2022-04-06 02:45:00|34614.3|34609.5|34611.8|34607|34615.3|34610.5|34607.8|34603|68
1649213400000|2022-04-06 02:50:00|34612.3|34607.5|34616.8|34612|34617.3|34612.5|34610.8|34606|54
1649213700000|2022-04-06 02:55:00|34616.3|34611.5|34615.8|34611|34618.8|34614|34612.8|34608|97
1649214000000|2022-04-06 03:00:00|34615.3|34610.5|34613.8|34609|34621.3|34616.5|34612.3|34607.5|109
1649214300000|2022-04-06 03:05:00|34613.3|34608.5|34618.8|34614|34618.8|34614|34609.3|34604.5|81
1649214600000|2022-04-06 03:10:00|34620.3|34615.5|34617.8|34613|34623.3|34618.5|34611.3|34606.5|103
1649214900000|2022-04-06 03:15:00|34618.3|34613.5|34617.3|34612.5|34619.8|34615|34614.3|34609.5|33
1649215200000|2022-04-06 03:20:00|34617.8|34613|34608.8|34604|34617.8|34613|34608.3|34603.5|37
1649215500000|2022-04-06 03:25:00|34608.3|34603.5|34612.3|34607.5|34614.3|34609.5|34606.8|34602|30
1649215800000|2022-04-06 03:30:00|34611.8|34607|34612.8|34608|34613.8|34609|34606.8|34602|71
1649216100000|2022-04-06 03:35:00|34613.3|34608.5|34607.8|34603|34614.8|34610|34601.8|34597|74
1649216400000|2022-04-06 03:40:00|34607.3|34602.5|34597.8|34593|34607.8|34603|34597.8|34593|67
1649216700000|2022-04-06 03:45:00|34598.3|34593.5|34595.3|34590.5|34598.3|34593.5|34591.3|34586.5|131
1649217000000|2022-04-06 03:50:00|34595.8|34591|34599.8|34595|34604.8|34600|34594.8|34590|110
1649217300000|2022-04-06 03:55:00|34601.3|34596.5|34602.8|34598|34602.8|34598|34593.8|34589|23
1649217600000|2022-04-06 04:00:00|34602.3|34597.5|34607.8|34603|34610.3|34605.5|34602.3|34597.5|88
1649217900000|2022-04-06 04:05:00|34608.3|34603.5|34614.8|34610|34617.3|34612.5|34607.3|34602.5|75
1649218200000|2022-04-06 04:10:00|34614.3|34609.5|34618.8|34614|34622.8|34618|34614.3|34609.5|121
1649218500000|2022-04-06 04:15:00|34619.3|34614.5|34628.3|34623.5|34630.8|34626|34618.8|34614|112
1649218800000|2022-04-06 04:20:00|34628.8|34624|34628.8|34624|34631.3|34626.5|34626.8|34622|76
1649219100000|2022-04-06 04:25:00|34629.3|34624.5|34622.8|34618|34631.3|34626.5|34622.8|34618|27
1649219400000|2022-04-06 04:30:00|34622.3|34617.5|34618.8|34614|34624.3|34619.5|34616.3|34611.5|65
1649219700000|2022-04-06 04:35:00|34618.3|34613.5|34613.8|34609|34618.3|34613.5|34613.8|34609|41
1649220000000|2022-04-06 04:40:00|34614.3|34609.5|34621.3|34616.5|34622.8|34618|34613.8|34609|29
1649220300000|2022-04-06 04:45:00|34620.8|34616|34624.8|34620|34627.3|34622.5|34620.3|34615.5|46
1649220600000|2022-04-06 04:50:00|34625.3|34620.5|34621.3|34616.5|34626.8|34622|34620.3|34615.5|26
1649220900000|2022-04-06 04:55:00|34620.8|34616|34620.3|34615.5|34626.3|34621.5|34619.8|34615|46
1649221200000|2022-04-06 05:00:00|34620.8|34616|34634.8|34630|34635.3|34630.5|34620.3|34615.5|133
1649221500000|2022-04-06 05:05:00|34634.3|34629.5|34649.8|34645|34653.3|34648.5|34628.3|34623.5|232
1649221800000|2022-04-06 05:10:00|34650.3|34645.5|34644.8|34640|34654.3|34649.5|34641.8|34637|72
1649222100000|2022-04-06 05:15:00|34645.8|34641|34659.8|34655|34661.8|34657|34644.8|34640|115
1649222400000|2022-04-06 05:20:00|34658.8|34654|34663.3|34658.5|34663.8|34659|34655.8|34651|93
1649222700000|2022-04-06 05:25:00|34662.8|34658|34669.8|34665|34670.8|34666|34658.8|34654|170
1649223000000|2022-04-06 05:30:00|34669.3|34664.5|34667.3|34662.5|34672.8|34668|34662.8|34658|131
1649223300000|2022-04-06 05:35:00|34667.8|34663|34667.8|34663|34676.8|34672|34666.8|34662|179
1649223600000|2022-04-06 05:40:00|34667.3|34662.5|34656.3|34651.5|34671.8|34667|34654.8|34650|123
1649223900000|2022-04-06 05:45:00|34655.8|34651|34649.8|34645|34660.3|34655.5|34648.8|34644|125
1649224200000|2022-04-06 05:50:00|34650.3|34645.5|34647.8|34643|34652.3|34647.5|34644.3|34639.5|50
1649224500000|2022-04-06 05:55:00|34648.3|34643.5|34638.3|34633.5|34650.3|34645.5|34635.8|34631|145
1649224800000|2022-04-06 06:00:00|34637.7|34634.1|34646.7|34643.1|34650.7|34647.1|34633.7|34630.1|186
1649225100000|2022-04-06 06:05:00|34646.2|34642.6|34646.2|34642.6|34648.2|34644.6|34635.7|34632.1|148
1649225400000|2022-04-06 06:10:00|34645.7|34642.1|34653.7|34650.1|34660.7|34657.1|34645.7|34642.1|95
1649225700000|2022-04-06 06:15:00|34654.2|34650.6|34652.7|34649.1|34663.7|34660.1|34646.2|34642.6|159
1649226000000|2022-04-06 06:20:00|34653.2|34649.6|34648.2|34644.6|34656.2|34652.6|34641.2|34637.6|69
1649226300000|2022-04-06 06:25:00|34649.7|34646.1|34659.2|34655.6|34666.7|34663.1|34649.2|34645.6|185
1649226600000|2022-04-06 06:30:00|34659.7|34656.1|34671.7|34668.1|34671.7|34668.1|34654.7|34651.1|89
1649226900000|2022-04-06 06:35:00|34671.2|34667.6|34692.2|34688.6|34693.7|34690.1|34669.7|34666.1|564
1649227200000|2022-04-06 06:40:00|34691.7|34688.1|34696.2|34692.6|34699.7|34696.1|34691.7|34688.1|207
1649227500000|2022-04-06 06:45:00|34695.7|34692.1|34688.7|34685.1|34700.2|34696.6|34687.7|34684.1|89
1649227800000|2022-04-06 06:50:00|34688.2|34684.6|34670.2|34666.6|34689.7|34686.1|34667.7|34664.1|138
1649228100000|2022-04-06 06:55:00|34669.7|34666.1|34669.2|34665.6|34676.2|34672.6|34666.7|34663.1|166
1649228400000|2022-04-06 07:00:00|34669.7|34666.1|34656.2|34652.6|34683.2|34679.6|34654.7|34651.1|440
1649228700000|2022-04-06 07:05:00|34658.2|34654.6|34677.7|34674.1|34678.2|34674.6|34647.2|34643.6|384
1649229000000|2022-04-06 07:10:00|34677.2|34673.6|34681.7|34678.1|34702.7|34699.1|34662.2|34658.6|380
1649229300000|2022-04-06 07:15:00|34682.2|34678.6|34676.7|34673.1|34687.2|34683.6|34668.7|34665.1|134
1649229600000|2022-04-06 07:20:00|34676.2|34672.6|34661.2|34657.6|34677.7|34674.1|34660.7|34657.1|158
1649229900000|2022-04-06 07:25:00|34660.7|34657.1|34662.7|34659.1|34674.7|34671.1|34658.2|34654.6|132
1649230200000|2022-04-06 07:30:00|34662.2|34658.6|34586.2|34582.6|34666.2|34662.6|34584.2|34580.6|722
1649230500000|2022-04-06 07:35:00|34585.7|34582.1|34561.7|34558.1|34592.2|34588.6|34551.2|34547.6|733
1649230800000|2022-04-06 07:40:00|34561.2|34557.6|34556.2|34552.6|34583.2|34579.6|34547.2|34543.6|573
1649231100000|2022-04-06 07:45:00|34557.2|34553.6|34536.7|34533.1|34557.2|34553.6|34530.7|34527.1|622
1649231400000|2022-04-06 07:50:00|34536.2|34532.6|34530.7|34527.1|34541.2|34537.6|34521.7|34518.1|409
1649231700000|2022-04-06 07:55:00|34530.2|34526.6|34514.7|34511.1|34532.7|34529.1|34505.7|34502.1|508
1649232000000|2022-04-06 08:00:00|34514.2|34510.6|34542.2|34538.6|34545.2|34541.6|34502.7|34499.1|841
1649232300000|2022-04-06 08:05:00|34542.7|34539.1|34555.2|34551.6|34560.7|34557.1|34538.2|34534.6|474
1649232600000|2022-04-06 08:10:00|34556.2|34552.6|34555.2|34551.6|34563.2|34559.6|34542.2|34538.6|462
1649232900000|2022-04-06 08:15:00|34554.7|34551.1|34535.2|34531.6|34569.2|34565.6|34525.2|34521.6|517
1649233200000|2022-04-06 08:20:00|34534.2|34530.6|34511.2|34507.6|34535.2|34531.6|34505.7|34502.1|528
1649233500000|2022-04-06 08:25:00|34510.7|34507.1|34525.2|34521.6|34536.7|34533.1|34510.2|34506.6|378
1649233800000|2022-04-06 08:30:00|34524.7|34521.1|34507.2|34503.6|34529.2|34525.6|34501.2|34497.6|388
1649234100000|2022-04-06 08:35:00|34507.7|34504.1|34514.2|34510.6|34521.2|34517.6|34493.2|34489.6|366
1649234400000|2022-04-06 08:40:00|34514.7|34511.1|34499.7|34496.1|34517.7|34514.1|34494.7|34491.1|283
1649234700000|2022-04-06 08:45:00|34499.2|34495.6|34530.2|34526.6|34538.2|34534.6|34495.2|34491.6|413
1649235000000|2022-04-06 08:50:00|34530.7|34527.1|34546.2|34542.6|34548.7|34545.1|34529.2|34525.6|259
1649235300000|2022-04-06 08:55:00|34545.7|34542.1|34545.2|34541.6|34548.2|34544.6|34537.2|34533.6|97
1649235600000|2022-04-06 09:00:00|34545.7|34542.1|34539.7|34536.1|34558.7|34555.1|34536.7|34533.1|242
1649235900000|2022-04-06 09:05:00|34540.2|34536.6|34527.7|34524.1|34542.2|34538.6|34524.2|34520.6|174
1649236200000|2022-04-06 09:10:00|34528.2|34524.6|34510.2|34506.6|34533.7|34530.1|34509.2|34505.6|185
1649236500000|2022-04-06 09:15:00|34509.7|34506.1|34509.7|34506.1|34521.2|34517.6|34495.7|34492.1|260
1649236800000|2022-04-06 09:20:00|34510.2|34506.6|34511.2|34507.6|34511.2|34507.6|34499.2|34495.6|209
1649237100000|2022-04-06 09:25:00|34511.7|34508.1|34499.2|34495.6|34517.2|34513.6|34497.7|34494.1|182
1649237400000|2022-04-06 09:30:00|34498.7|34495.1|34505.7|34502.1|34513.2|34509.6|34497.7|34494.1|193
1649237700000|2022-04-06 09:35:00|34506.2|34502.6|34491.2|34487.6|34507.7|34504.1|34483.7|34480.1|373
1649238000000|2022-04-06 09:40:00|34491.7|34488.1|34482.2|34478.6|34498.2|34494.6|34461.2|34457.6|576
1649238300000|2022-04-06 09:45:00|34481.7|34478.1|34458.7|34455.1|34481.7|34478.1|34457.7|34454.1|310
1649238600000|2022-04-06 09:50:00|34453.2|34449.6|34453.2|34449.6|34459.2|34455.6|34438.7|34435.1|613
1649238900000|2022-04-06 09:55:00|34452.7|34449.1|34490.7|34487.1|34496.2|34492.6|34452.7|34449.1|430
1649239200000|2022-04-06 10:00:00|34490.2|34486.6|34494.7|34491.1|34497.2|34493.6|34485.2|34481.6|288
1649239500000|2022-04-06 10:05:00|34495.2|34491.6|34488.2|34484.6|34500.7|34497.1|34487.7|34484.1|206
1649239800000|2022-04-06 10:10:00|34488.7|34485.1|34464.2|34460.6|34494.2|34490.6|34463.2|34459.6|648
1649240100000|2022-04-06 10:15:00|34463.7|34460.1|34456.2|34452.6|34468.2|34464.6|34440.7|34437.1|493
1649240400000|2022-04-06 10:20:00|34456.7|34453.1|34469.2|34465.6|34469.7|34466.1|34442.7|34439.1|272
1649240700000|2022-04-06 10:25:00|34468.7|34465.1|34477.7|34474.1|34478.2|34474.6|34462.2|34458.6|235
1649241000000|2022-04-06 10:30:00|34478.2|34474.6|34468.2|34464.6|34478.7|34475.1|34451.2|34447.6|299
1649241300000|2022-04-06 10:35:00|34468.7|34465.1|34463.2|34459.6|34475.7|34472.1|34450.7|34447.1|314
1649241600000|2022-04-06 10:40:00|34463.7|34460.1|34469.2|34465.6|34473.7|34470.1|34454.2|34450.6|351
1649241900000|2022-04-06 10:45:00|34468.7|34465.1|34460.2|34456.6|34471.7|34468.1|34458.2|34454.6|178
1649242200000|2022-04-06 10:50:00|34460.7|34457.1|34457.2|34453.6|34462.2|34458.6|34447.7|34444.1|283
1649242500000|2022-04-06 10:55:00|34456.7|34453.1|34459.2|34455.6|34465.7|34462.1|34448.2|34444.6|243
1649242800000|2022-04-06 11:00:00|34458.7|34455.1|34460.2|34456.6|34466.2|34462.6|34457.2|34453.6|374
1649243100000|2022-04-06 11:05:00|34460.7|34457.1|34446.2|34442.6|34463.2|34459.6|34443.7|34440.1|442
1649243400000|2022-04-06 11:10:00|34445.7|34442.1|34436.2|34432.6|34457.2|34453.6|34427.7|34424.1|686
1649243700000|2022-04-06 11:15:00|34434.2|34430.6|34443.7|34440.1|34449.2|34445.6|34420.2|34416.6|732
1649244000000|2022-04-06 11:20:00|34443.2|34439.6|34431.2|34427.6|34448.2|34444.6|34427.2|34423.6|434
1649244300000|2022-04-06 11:25:00|34430.7|34427.1|34432.7|34429.1|34437.2|34433.6|34426.7|34423.1|314
1649244600000|2022-04-06 11:30:00|34433.2|34429.6|34437.2|34433.6|34441.2|34437.6|34418.2|34414.6|505
1649244900000|2022-04-06 11:35:00|34436.7|34433.1|34437.7|34434.1|34443.7|34440.1|34431.2|34427.6|311
1649245200000|2022-04-06 11:40:00|34437.2|34433.6|34421.7|34418.1|34438.2|34434.6|34417.2|34413.6|318
1649245500000|2022-04-06 11:45:00|34421.2|34417.6|34424.2|34420.6|34437.7|34434.1|34413.7|34410.1|280
1649245800000|2022-04-06 11:50:00|34424.7|34421.1|34413.2|34409.6|34424.7|34421.1|34403.7|34400.1|514
1649246100000|2022-04-06 11:55:00|34413.7|34410.1|34407.2|34403.6|34414.2|34410.6|34399.2|34395.6|370
1649246400000|2022-04-06 12:00:00|34407.7|34404.1|34388.2|34384.6|34412.2|34408.6|34384.7|34381.1|775
1649246700000|2022-04-06 12:05:00|34388.7|34385.1|34396.2|34392.6|34399.2|34395.6|34376.2|34372.6|700
1649247000000|2022-04-06 12:10:00|34395.2|34391.6|34405.7|34402.1|34414.2|34410.6|34387.2|34383.6|617
1649247300000|2022-04-06 12:15:00|34405.2|34401.6|34411.2|34407.6|34413.2|34409.6|34397.2|34393.6|621
1649247600000|2022-04-06 12:20:00|34411.7|34408.1|34413.2|34409.6|34420.2|34416.6|34405.7|34402.1|538
1649247900000|2022-04-06 12:25:00|34412.7|34409.1|34431.2|34427.6|34432.2|34428.6|34408.2|34404.6|469
1649248200000|2022-04-06 12:30:00|34432.2|34428.6|34415.7|34412.1|34433.7|34430.1|34410.7|34407.1|583
1649248500000|2022-04-06 12:35:00|34416.2|34412.6|34412.2|34408.6|34419.7|34416.1|34408.7|34405.1|271
1649248800000|2022-04-06 12:40:00|34412.7|34409.1|34399.7|34396.1|34413.2|34409.6|34396.7|34393.1|211
1649249100000|2022-04-06 12:45:00|34399.2|34395.6|34389.7|34386.1|34405.2|34401.6|34387.7|34384.1|295
1649249400000|2022-04-06 12:50:00|34389.2|34385.6|34398.2|34394.6|34415.2|34411.6|34383.2|34379.6|412
1649249700000|2022-04-06 12:55:00|34395.7|34392.1|34418.2|34414.6|34426.2|34422.6|34394.7|34391.1|425
1649250000000|2022-04-06 13:00:00|34418.7|34415.1|34438.2|34434.6|34441.2|34437.6|34412.7|34409.1|572
1649250300000|2022-04-06 13:05:00|34437.7|34434.1|34431.7|34428.1|34442.2|34438.6|34431.7|34428.1|297
1649250600000|2022-04-06 13:10:00|34433.7|34430.1|34423.2|34419.6|34438.2|34434.6|34415.7|34412.1|343
1649250900000|2022-04-06 13:15:00|34422.7|34419.1|34424.7|34421.1|34433.7|34430.1|34419.7|34416.1|374
1649251200000|2022-04-06 13:20:00|34425.2|34421.6|34411.7|34408.1|34428.2|34424.6|34404.7|34401.1|428
1649251500000|2022-04-06 13:25:00|34411.2|34407.6|34365.7|34362.1|34419.7|34416.1|34364.7|34361.1|1348
1649251800000|2022-04-06 13:30:00|34365.2|34361.6|34371.6|34369.2|34423.1|34420.7|34327.1|34324.7|7120
1649252100000|2022-04-06 13:35:00|34371.1|34368.7|34366.6|34364.2|34383.6|34381.2|34338.6|34336.2|3461
1649252400000|2022-04-06 13:40:00|34367.1|34364.7|34350.6|34348.2|34369.1|34366.7|34322.1|34319.7|3763
1649252700000|2022-04-06 13:45:00|34351.6|34349.2|34365.6|34363.2|34373.1|34370.7|34335.6|34333.2|2729
1649253000000|2022-04-06 13:50:00|34366.1|34363.7|34392.6|34390.2|34396.1|34393.7|34344.1|34341.7|2239
1649253300000|2022-04-06 13:55:00|34390.6|34388.2|34380.1|34377.7|34397.6|34395.2|34372.1|34369.7|1683
1649253600000|2022-04-06 14:00:00|34379.6|34377.2|34354.1|34351.7|34401.1|34398.7|34353.1|34350.7|2263
1649253900000|2022-04-06 14:05:00|34354.6|34352.2|34331.6|34329.2|34363.1|34360.7|34330.1|34327.7|2021
1649254200000|2022-04-06 14:10:00|34331.1|34328.7|34366.5|34364.1|34368|34365.6|34318.1|34315.7|1838
1649254500000|2022-04-06 14:15:00|34366|34363.6|34392|34389.6|34411|34408.6|34361|34358.6|2077
1649254800000|2022-04-06 14:20:00|34392.5|34390.1|34412|34409.6|34419|34416.6|34385.5|34383.1|1728
1649255100000|2022-04-06 14:25:00|34412.5|34410.1|34378|34375.6|34417.5|34415.1|34377.5|34375.1|1720
1649255400000|2022-04-06 14:30:00|34377.5|34375.1|34377|34374.6|34385.5|34383.1|34354.5|34352.1|1723
1649255700000|2022-04-06 14:35:00|34377.5|34375.1|34403|34400.6|34411.5|34409.1|34377.5|34375.1|1478
1649256000000|2022-04-06 14:40:00|34401.5|34399.1|34389|34386.6|34411.5|34409.1|34378.5|34376.1|1745
1649256300000|2022-04-06 14:45:00|34388.5|34386.1|34403.5|34401.1|34405.5|34403.1|34377|34374.6|1314
1649256600000|2022-04-06 14:50:00|34404|34401.6|34356.5|34354.1|34408.5|34406.1|34351.5|34349.1|1305
1649256900000|2022-04-06 14:55:00|34357|34354.6|34348|34345.6|34368.5|34366.1|34345.5|34343.1|1139
1649257200000|2022-04-06 15:00:00|34347.5|34345.1|34390.5|34388.1|34393|34390.6|34341.5|34339.1|1784
1649257500000|2022-04-06 15:05:00|34391|34388.6|34365|34362.6|34396|34393.6|34358.5|34356.1|1044
1649257800000|2022-04-06 15:10:00|34364.5|34362.1|34357|34354.6|34372|34369.6|34348|34345.6|1051
1649258100000|2022-04-06 15:15:00|34358|34355.6|34345|34342.6|34373.5|34371.1|34335.5|34333.1|1191
1649258400000|2022-04-06 15:20:00|34344.5|34342.1|34363|34360.6|34386.5|34384.1|34342|34339.6|1321
1649258700000|2022-04-06 15:25:00|34362.5|34360.1|34369|34366.6|34369.5|34367.1|34344.5|34342.1|906
1649259000000|2022-04-06 15:30:00|34368.5|34366.1|34351|34348.6|34376.5|34374.1|34337|34334.6|1274
1649259300000|2022-04-06 15:35:00|34351.5|34349.1|34352|34349.6|34368.5|34366.1|34343.5|34341.1|651
1649259600000|2022-04-06 15:40:00|34352.5|34350.1|34376.5|34374.1|34376.5|34374.1|34349.5|34347.1|867
1649259900000|2022-04-06 15:45:00|34377|34374.6|34426|34423.6|34441.5|34439.1|34371|34368.6|1928
1649260200000|2022-04-06 15:50:00|34425.5|34423.1|34433|34430.6|34463.5|34461.1|34425|34422.6|1936
1649260500000|2022-04-06 15:55:00|34432.5|34430.1|34433|34430.6|34445.5|34443.1|34426.5|34424.1|849
1649260800000|2022-04-06 16:00:00|34430|34427.6|34444.5|34442.1|34454|34451.6|34429|34426.6|990
1649261100000|2022-04-06 16:05:00|34443.5|34441.1|34442|34439.6|34464.5|34462.1|34440.5|34438.1|899
1649261400000|2022-04-06 16:10:00|34441.5|34439.1|34409.5|34407.1|34450|34447.6|34408.5|34406.1|881
1649261700000|2022-04-06 16:15:00|34409|34406.6|34381|34378.6|34409|34406.6|34377|34374.6|1106
1649262000000|2022-04-06 16:20:00|34380.5|34378.1|34384.5|34382.1|34396|34393.6|34356.5|34354.1|1109
1649262300000|2022-04-06 16:25:00|34385|34382.6|34384|34381.6|34398.5|34396.1|34378.5|34376.1|519
1649262600000|2022-04-06 16:30:00|34384.5|34382.1|34400|34397.6|34405.5|34403.1|34377|34374.6|658
1649262900000|2022-04-06 16:35:00|34399.5|34397.1|34382.5|34380.1|34399.5|34397.1|34380|34377.6|572
1649263200000|2022-04-06 16:40:00|34382|34379.6|34388.5|34386.1|34395|34392.6|34375.5|34373.1|622
1649263500000|2022-04-06 16:45:00|34387.5|34385.1|34384.1|34381.7|34397.5|34395.1|34362|34359.6|823
1649263800000|2022-04-06 16:50:00|34383.1|34380.7|34382.1|34379.7|34384.6|34382.2|34355.6|34353.2|556
1649264100000|2022-04-06 16:55:00|34381.6|34379.2|34400.1|34397.7|34402.6|34400.2|34375.1|34372.7|646
1649264400000|2022-04-06 17:00:00|34399.6|34397.2|34389.1|34386.7|34406.6|34404.2|34381.6|34379.2|459
1649264700000|2022-04-06 17:05:00|34388.6|34386.2|34393.1|34390.7|34408.6|34406.2|34384.1|34381.7|524
1649265000000|2022-04-06 17:10:00|34392.6|34390.2|34408.1|34405.7|34408.6|34406.2|34387.1|34384.7|396
1649265300000|2022-04-06 17:15:00|34407.6|34405.2|34408.1|34405.7|34421.1|34418.7|34400.6|34398.2|625
1649265600000|2022-04-06 17:20:00|34407.6|34405.2|34447.6|34445.2|34448.1|34445.7|34399.6|34397.2|827
1649265900000|2022-04-06 17:25:00|34446.1|34443.7|34445.6|34443.2|34453.6|34451.2|34429.1|34426.7|723
1649266200000|2022-04-06 17:30:00|34446.1|34443.7|34466.6|34464.2|34475.6|34473.2|34438.6|34436.2|984
1649266500000|2022-04-06 17:35:00|34467.1|34464.7|34480.1|34477.7|34481.6|34479.2|34453.1|34450.7|845
1649266800000|2022-04-06 17:40:00|34479.6|34477.2|34498.1|34495.7|34513.6|34511.2|34470.1|34467.7|1322
1649267100000|2022-04-06 17:45:00|34497.6|34495.2|34478.1|34475.7|34502.6|34500.2|34460.6|34458.2|1253
1649267400000|2022-04-06 17:50:00|34478.6|34476.2|34465.1|34462.7|34479.6|34477.2|34459.6|34457.2|548
1649267700000|2022-04-06 17:55:00|34465.6|34463.2|34430.1|34427.7|34469.1|34466.7|34430.1|34427.7|755
1649268000000|2022-04-06 18:00:00|34436.6|34434.2|34500.1|34497.7|34578.6|34576.2|34387.6|34385.2|5753
1649268300000|2022-04-06 18:05:00|34501.1|34498.7|34369.1|34366.7|34503.6|34501.2|34358.1|34355.7|3724
1649268600000|2022-04-06 18:10:00|34368.1|34365.7|34327.6|34325.2|34388.1|34385.7|34320.1|34317.7|3255
1649268900000|2022-04-06 18:15:00|34327.1|34324.7|34306.1|34303.7|34327.1|34324.7|34274.6|34272.2|3974
1649269200000|2022-04-06 18:20:00|34305.6|34303.2|34337.6|34335.2|34361.6|34359.2|34300.1|34297.7|2399
1649269500000|2022-04-06 18:25:00|34338.1|34335.7|34354.1|34351.7|34390.1|34387.7|34324.6|34322.2|2128
1649269800000|2022-04-06 18:30:00|34353.6|34351.2|34470.1|34467.7|34498.6|34496.2|34343.6|34341.2|3569
1649270100000|2022-04-06 18:35:00|34470.6|34468.2|34440.1|34437.7|34500.6|34498.2|34421.6|34419.2|2397
1649270400000|2022-04-06 18:40:00|34438.1|34435.7|34476.1|34473.7|34497.1|34494.7|34431.1|34428.7|2077
1649270700000|2022-04-06 18:45:00|34475.1|34472.7|34480.1|34477.7|34513.1|34510.7|34466.6|34464.2|1856
1649271000000|2022-04-06 18:50:00|34481.1|34478.7|34536.1|34533.7|34548.1|34545.7|34479.1|34476.7|1870
1649271300000|2022-04-06 18:55:00|34535.6|34533.2|34565.1|34562.7|34577.6|34575.2|34535.6|34533.2|2043
1649271600000|2022-04-06 19:00:00|34564.6|34562.2|34589.1|34586.7|34612.1|34609.7|34564.6|34562.2|2421
1649271900000|2022-04-06 19:05:00|34589.6|34587.2|34551.6|34549.2|34590.1|34587.7|34517.6|34515.2|2273
1649272200000|2022-04-06 19:10:00|34552.1|34549.7|34556.1|34553.7|34578.1|34575.7|34534.1|34531.7|1819
1649272500000|2022-04-06 19:15:00|34559.1|34556.7|34523.1|34520.7|34586.1|34583.7|34522.1|34519.7|2123
1649272800000|2022-04-06 19:20:00|34522.1|34519.7|34465.6|34463.2|34530.6|34528.2|34458.6|34456.2|1789
1649273100000|2022-04-06 19:25:00|34465.1|34462.7|34415.6|34413.2|34472.1|34469.7|34410.6|34408.2|1997
1649273400000|2022-04-06 19:30:00|34415.1|34412.7|34415.6|34413.2|34446.1|34443.7|34395.6|34393.2|2087
1649273700000|2022-04-06 19:35:00|34416.1|34413.7|34476.1|34473.7|34481.6|34479.2|34401.6|34399.2|2072
1649274000000|2022-04-06 19:40:00|34476.6|34474.2|34488.6|34486.2|34501.6|34499.2|34457.6|34455.2|1470
1649274300000|2022-04-06 19:45:00|34488.1|34485.7|34551.1|34548.7|34568.1|34565.7|34475.1|34472.7|2062
1649274600000|2022-04-06 19:50:00|34551.6|34549.2|34500.1|34497.7|34589.6|34587.2|34499.1|34496.7|3379
1649274900000|2022-04-06 19:55:00|34499.6|34497.2|34491.6|34489.2|34546.1|34543.7|34474.1|34471.7|3958
1649275200000|2022-04-06 20:00:00|34484|34481.6|34467.7|34462.9|34486.2|34481.6|34448.2|34443.4|1357
1649275500000|2022-04-06 20:05:00|34466.7|34461.9|34480.7|34475.9|34489.7|34484.9|34464.7|34459.9|435
1649275800000|2022-04-06 20:10:00|34481.7|34476.9|34464.7|34459.9|34489.7|34484.9|34462.7|34457.9|299
1649276100000|2022-04-06 20:15:00|34465.7|34460.9|34471.2|34466.4|34476.2|34471.4|34441.2|34436.4|327
1649276400000|2022-04-06 20:20:00|34470.7|34465.9|34465.2|34460.4|34478.2|34473.4|34460.2|34455.4|231
1649276700000|2022-04-06 20:25:00|34464.7|34459.9|34468.7|34463.9|34473.7|34468.9|34462.7|34457.9|27
1649277000000|2022-04-06 20:30:00|34469.2|34464.4|34469.2|34464.4|34474.7|34469.9|34467.7|34462.9|79
1649277300000|2022-04-06 20:35:00|34469.7|34464.9|34460.2|34455.4|34472.7|34467.9|34452.2|34447.4|116
1649277600000|2022-04-06 20:40:00|34460.7|34455.9|34454.2|34449.4|34468.2|34463.4|34453.7|34448.9|100
1649277900000|2022-04-06 20:45:00|34454.7|34449.9|34461.7|34456.9|34465.7|34460.9|34454.2|34449.4|106
1649278200000|2022-04-06 20:50:00|34461.2|34456.4|34446.7|34441.9|34463.2|34458.4|34446.7|34441.9|141
1649278500000|2022-04-06 20:55:00|34447.2|34442.4|34448.2|34438.4|34450.2|34445.4|34442.7|34437.9|102
1649278800000|2022-04-06 21:00:00|34446.5|34436.7|34450.6|34440.8|34452.2|34442.4|34446.5|34436.7|0
1649279100000|2022-04-06 21:05:00|34450.7|34440.9|34458.5|34448.7|34458.8|34449|34450.7|34440.9|0
1649279400000|2022-04-06 21:10:00|34458.6|34448.8|34457.5|34447.7|34459|34449.2|34455.3|34445.5|0
1649279700000|2022-04-06 21:15:00|34457.4|34447.6|34457.5|34447.7|34457.8|34448|34457.2|34447.4|0
1649280000000|2022-04-06 21:20:00|34457.7|34447.9|34457.7|34447.9|34458.2|34448.4|34456.8|34447|0
1649280300000|2022-04-06 21:25:00|34457.9|34448.1|34457.5|34447.7|34458.8|34449|34457.4|34447.6|0
1649280600000|2022-04-06 21:30:00|34457.4|34447.6|34452.8|34443|34457.4|34447.6|34449.8|34440|0
1649280900000|2022-04-06 21:35:00|34453.3|34443.5|34452|34442.2|34454.2|34444.4|34451.4|34441.6|0
1649281200000|2022-04-06 21:40:00|34452.1|34442.3|34453.7|34443.9|34453.7|34443.9|34452|34442.2|0
1649281500000|2022-04-06 21:45:00|34454.9|34445.1|34457.9|34448.1|34457.9|34448.1|34454.3|34444.5|0
1649281800000|2022-04-06 21:50:00|34455.7|34445.9|34455.8|34446|34456.6|34446.8|34455.2|34445.4|0
1649282100000|2022-04-06 21:55:00|34456.1|34446.3|34456.9|34447.1|34456.9|34447.1|34454.5|34444.7|0
1649282400000|2022-04-06 22:00:00|34456.7|34451.9|34465.2|34460.4|34468.2|34463.4|34445.7|34440.9|134
1649282700000|2022-04-06 22:05:00|34466.7|34461.9|34471.2|34466.4|34474.7|34469.9|34464.2|34459.4|82
1649283000000|2022-04-06 22:10:00|34471.7|34466.9|34477.7|34472.9|34477.7|34472.9|34470.2|34465.4|58
1649283300000|2022-04-06 22:15:00|34478.2|34473.4|34467.7|34462.9|34483.2|34478.4|34467.7|34462.9|91
1649283600000|2022-04-06 22:20:00|34469.2|34464.4|34471.7|34466.9|34472.7|34467.9|34466.7|34461.9|52
1649283900000|2022-04-06 22:25:00|34471.2|34466.4|34472.7|34467.9|34473.2|34468.4|34464.7|34459.9|80
1649284200000|2022-04-06 22:30:00|34473.2|34468.4|34485.2|34480.4|34485.7|34480.9|34473.2|34468.4|199
1649284500000|2022-04-06 22:35:00|34485.7|34480.9|34482.2|34477.4|34487.7|34482.9|34479.2|34474.4|95
1649284800000|2022-04-06 22:40:00|34482.7|34477.9|34483.2|34478.4|34485.7|34480.9|34469.2|34464.4|158
1649285100000|2022-04-06 22:45:00|34483.7|34478.9|34481.7|34476.9|34486.2|34481.4|34480.7|34475.9|50
1649285400000|2022-04-06 22:50:00|34481.2|34476.4|34471.2|34466.4|34481.7|34476.9|34466.7|34461.9|102
1649285700000|2022-04-06 22:55:00|34470.7|34465.9|34473.2|34468.4|34478.7|34473.9|34469.2|34464.4|46
1649286000000|2022-04-06 23:00:00|34473.7|34468.9|34462.7|34457.9|34479.2|34474.4|34462.2|34457.4|70
1649286300000|2022-04-06 23:05:00|34463.2|34458.4|34463.2|34458.4|34465.2|34460.4|34458.7|34453.9|55
1649286600000|2022-04-06 23:10:00|34462.2|34457.4|34463.2|34458.4|34465.7|34460.9|34457.7|34452.9|54
1649286900000|2022-04-06 23:15:00|34463.7|34458.9|34464.2|34459.4|34467.2|34462.4|34463.7|34458.9|36
1649287200000|2022-04-06 23:20:00|34463.7|34458.9|34468.2|34463.4|34471.7|34466.9|34463.2|34458.4|17
1649287500000|2022-04-06 23:25:00|34467.7|34462.9|34465.2|34460.4|34468.7|34463.9|34463.7|34458.9|12
1649287800000|2022-04-06 23:30:00|34466.2|34461.4|34445.7|34440.9|34468.2|34463.4|34440.2|34435.4|98
1649288100000|2022-04-06 23:35:00|34445.2|34440.4|34417.7|34412.9|34446.7|34441.9|34413.7|34408.9|273
1649288400000|2022-04-06 23:40:00|34418.2|34413.4|34420.7|34415.9|34422.7|34417.9|34415.2|34410.4|154
1649288700000|2022-04-06 23:45:00|34421.2|34416.4|34415.2|34410.4|34425.2|34420.4|34412.7|34407.9|183
1649289000000|2022-04-06 23:50:00|34413.7|34408.9|34401.7|34396.9|34416.7|34411.9|34391.7|34386.9|308
1649289300000|2022-04-06 23:55:00|34401.2|34396.4|34389.2|34384.4|34401.7|34396.9|34380.7|34375.9|273
1649289600000|2022-04-07 00:00:00|34387.7|34382.9|34395.2|34390.4|34400.2|34395.4|34369.7|34364.9|277
1649289900000|2022-04-07 00:05:00|34394.7|34389.9|34382.7|34377.9|34399.7|34394.9|34382.7|34377.9|113
1649290200000|2022-04-07 00:10:00|34383.2|34378.4|34378.7|34373.9|34394.7|34389.9|34376.7|34371.9|186
1649290500000|2022-04-07 00:15:00|34379.2|34374.4|34365.7|34360.9|34390.2|34385.4|34361.7|34356.9|264
1649290800000|2022-04-07 00:20:00|34365.2|34360.4|34371.7|34366.9|34381.7|34376.9|34363.2|34358.4|118
1649291100000|2022-04-07 00:25:00|34371.2|34366.4|34379.2|34374.4|34380.7|34375.9|34364.2|34359.4|119
1649291400000|2022-04-07 00:30:00|34379.7|34374.9|34368.7|34363.9|34380.7|34375.9|34363.2|34358.4|158
1649291700000|2022-04-07 00:35:00|34369.2|34364.4|34361.2|34356.4|34369.7|34364.9|34358.7|34353.9|93
1649292000000|2022-04-07 00:40:00|34361.7|34356.9|34382.2|34377.4|34384.7|34379.9|34360.2|34355.4|156
1649292300000|2022-04-07 00:45:00|34381.7|34376.9|34368.7|34363.9|34382.2|34377.4|34364.7|34359.9|41
1649292600000|2022-04-07 00:50:00|34372.7|34367.9|34375.2|34370.4|34380.7|34375.9|34369.2|34364.4|82
1649292900000|2022-04-07 00:55:00|34374.7|34369.9|34384.2|34379.4|34384.2|34379.4|34369.7|34364.9|33
1649293200000|2022-04-07 01:00:00|34383.7|34378.9|34374.2|34369.4|34384.7|34379.9|34367.2|34362.4|43
1649293500000|2022-04-07 01:05:00|34374.7|34369.9|34398.2|34393.4|34400.2|34395.4|34374.2|34369.4|107
1649293800000|2022-04-07 01:10:00|34398.7|34393.9|34398.7|34393.9|34403.7|34398.9|34387.7|34382.9|162
1649294100000|2022-04-07 01:15:00|34398.2|34393.4|34400.7|34395.9|34408.2|34403.4|34396.2|34391.4|127
1649294400000|2022-04-07 01:20:00|34401.2|34396.4|34390.7|34385.9|34403.7|34398.9|34388.2|34383.4|68
1649294700000|2022-04-07 01:25:00|34390.2|34385.4|34379.2|34374.4|34391.2|34386.4|34376.2|34371.4|121
1649295000000|2022-04-07 01:30:00|34378.7|34373.9|34386.2|34381.4|34388.7|34383.9|34371.7|34366.9|69
1649295300000|2022-04-07 01:35:00|34385.7|34380.9|34394.7|34389.9|34395.7|34390.9|34383.7|34378.9|113
1649295600000|2022-04-07 01:40:00|34394.2|34389.4|34424.7|34419.9|34424.7|34419.9|34393.7|34388.9|178
1649295900000|2022-04-07 01:45:00|34424.2|34419.4|34421.2|34416.4|34443.7|34438.9|34413.7|34408.9|419
1649296200000|2022-04-07 01:50:00|34420.7|34415.9|34416.2|34411.4|34424.2|34419.4|34410.7|34405.9|68
1649296500000|2022-04-07 01:55:00|34416.7|34411.9|34414.2|34409.4|34424.2|34419.4|34410.2|34405.4|63
1649296800000|2022-04-07 02:00:00|34413.2|34408.4|34403.7|34398.9|34417.2|34412.4|34401.2|34396.4|123
1649297100000|2022-04-07 02:05:00|34403.2|34398.4|34399.2|34394.4|34408.2|34403.4|34397.7|34392.9|72
1649297400000|2022-04-07 02:10:00|34398.7|34393.9|34403.7|34398.9|34407.7|34402.9|34397.7|34392.9|139
1649297700000|2022-04-07 02:15:00|34403.2|34398.4|34398.7|34393.9|34405.2|34400.4|34396.2|34391.4|76
1649298000000|2022-04-07 02:20:00|34398.2|34393.4|34399.2|34394.4|34400.7|34395.9|34395.2|34390.4|45
1649298300000|2022-04-07 02:25:00|34399.7|34394.9|34399.7|34394.9|34404.7|34399.9|34399.2|34394.4|24
1649298600000|2022-04-07 02:30:00|34400.2|34395.4|34403.2|34398.4|34416.7|34411.9|34398.7|34393.9|83
1649298900000|2022-04-07 02:35:00|34403.7|34398.9|34390.2|34385.4|34403.7|34398.9|34387.7|34382.9|86
1649299200000|2022-04-07 02:40:00|34389.7|34384.9|34388.2|34383.4|34391.7|34386.9|34385.7|34380.9|24
1649299500000|2022-04-07 02:45:00|34387.7|34382.9|34389.7|34384.9|34393.2|34388.4|34387.2|34382.4|17
1649299800000|2022-04-07 02:50:00|34389.2|34384.4|34392.7|34387.9|34399.2|34394.4|34388.2|34383.4|23
1649300100000|2022-04-07 02:55:00|34393.2|34388.4|34393.7|34388.9|34399.7|34394.9|34389.2|34384.4|53
1649300400000|2022-04-07 03:00:00|34394.2|34389.4|34393.2|34388.4|34399.2|34394.4|34392.7|34387.9|47
1649300700000|2022-04-07 03:05:00|34392.7|34387.9|34391.7|34386.9|34394.2|34389.4|34385.2|34380.4|77
1649301000000|2022-04-07 03:10:00|34392.2|34387.4|34390.7|34385.9|34393.2|34388.4|34386.7|34381.9|34
1649301300000|2022-04-07 03:15:00|34391.7|34386.9|34381.7|34376.9|34393.2|34388.4|34377.7|34372.9|58
1649301600000|2022-04-07 03:20:00|34381.2|34376.4|34382.7|34377.9|34387.7|34382.9|34381.2|34376.4|44
1649301900000|2022-04-07 03:25:00|34382.2|34377.4|34374.7|34369.9|34385.7|34380.9|34368.7|34363.9|134
1649302200000|2022-04-07 03:30:00|34374.2|34369.4|34368.2|34363.4|34375.2|34370.4|34364.7|34359.9|100
1649302500000|2022-04-07 03:35:00|34368.7|34363.9|34363.2|34358.4|34371.2|34366.4|34362.2|34357.4|57
1649302800000|2022-04-07 03:40:00|34362.7|34357.9|34356.7|34351.9|34363.7|34358.9|34355.7|34350.9|126
1649303100000|2022-04-07 03:45:00|34357.2|34352.4|34365.2|34360.4|34367.2|34362.4|34356.7|34351.9|59
1649303400000|2022-04-07 03:50:00|34365.7|34360.9|34354.2|34349.4|34367.2|34362.4|34353.2|34348.4|82
1649303700000|2022-04-07 03:55:00|34353.7|34348.9|34342.2|34337.4|34356.2|34351.4|34340.2|34335.4|167
1649304000000|2022-04-07 04:00:00|34341.7|34336.9|34346.2|34341.4|34347.7|34342.9|34337.7|34332.9|155
1649304300000|2022-04-07 04:05:00|34345.7|34340.9|34344.2|34339.4|34350.2|34345.4|34342.7|34337.9|58
1649304600000|2022-04-07 04:10:00|34343.7|34338.9|34338.7|34333.9|34343.7|34338.9|34337.2|34332.4|72
1649304900000|2022-04-07 04:15:00|34339.2|34334.4|34341.2|34336.4|34341.7|34336.9|34337.2|34332.4|51
1649305200000|2022-04-07 04:20:00|34341.7|34336.9|34336.2|34331.4|34343.2|34338.4|34335.2|34330.4|38
1649305500000|2022-04-07 04:25:00|34335.7|34330.9|34341.2|34336.4|34341.7|34336.9|34322.7|34317.9|194
1649305800000|2022-04-07 04:30:00|34341.7|34336.9|34348.2|34343.4|34354.7|34349.9|34340.7|34335.9|87
1649306100000|2022-04-07 04:35:00|34348.7|34343.9|34347.7|34342.9|34349.7|34344.9|34343.7|34338.9|92
1649306400000|2022-04-07 04:40:00|34345.2|34340.4|34348.7|34343.9|34348.7|34343.9|34342.7|34337.9|59
1649306700000|2022-04-07 04:45:00|34349.2|34344.4|34350.7|34345.9|34352.7|34347.9|34342.2|34337.4|95
1649307000000|2022-04-07 04:50:00|34351.2|34346.4|34342.7|34337.9|34353.7|34348.9|34340.2|34335.4|78
1649307300000|2022-04-07 04:55:00|34342.2|34337.4|34337.2|34332.4|34342.2|34337.4|34333.2|34328.4|102
1649307600000|2022-04-07 05:00:00|34336.7|34331.9|34334.2|34329.4|34348.7|34343.9|34331.2|34326.4|145
1649307900000|2022-04-07 05:05:00|34334.7|34329.9|34341.2|34336.4|34341.2|34336.4|34325.7|34320.9|72
1649308200000|2022-04-07 05:10:00|34341.7|34336.9|34345.2|34340.4|34348.2|34343.4|34332.7|34327.9|76
1649308500000|2022-04-07 05:15:00|34345.7|34340.9|34334.2|34329.4|34348.2|34343.4|34329.7|34324.9|83
1649308800000|2022-04-07 05:20:00|34333.7|34328.9|34326.2|34321.4|34337.7|34332.9|34323.2|34318.4|51
1649309100000|2022-04-07 05:25:00|34326.7|34321.9|34322.7|34317.9|34326.7|34321.9|34315.2|34310.4|154
1649309400000|2022-04-07 05:30:00|34323.2|34318.4|34328.2|34323.4|34334.7|34329.9|34318.2|34313.4|151
1649309700000|2022-04-07 05:35:00|34328.7|34323.9|34351.2|34346.4|34353.2|34348.4|34326.2|34321.4|101
1649310000000|2022-04-07 05:40:00|34350.7|34345.9|34343.7|34338.9|34357.2|34352.4|34343.7|34338.9|103
1649310300000|2022-04-07 05:45:00|34344.2|34339.4|34373.7|34368.9|34377.7|34372.9|34341.2|34336.4|188
1649310600000|2022-04-07 05:50:00|34373.2|34368.4|34381.7|34376.9|34382.7|34377.9|34366.7|34361.9|123
1649310900000|2022-04-07 05:55:00|34381.2|34376.4|34365.2|34360.4|34387.2|34382.4|34364.7|34359.9|163
1649311200000|2022-04-07 06:00:00|34364.6|34361|34365.6|34362|34376.1|34372.5|34349.6|34346|239
1649311500000|2022-04-07 06:05:00|34366.1|34362.5|34386.6|34383|34396.1|34392.5|34362.6|34359|245
1649311800000|2022-04-07 06:10:00|34387.1|34383.5|34394.6|34391|34410.6|34407|34386.6|34383|292
1649312100000|2022-04-07 06:15:00|34394.1|34390.5|34411.1|34407.5|34415.6|34412|34394.1|34390.5|253
1649312400000|2022-04-07 06:20:00|34410.6|34407|34424.1|34420.5|34427.1|34423.5|34404.1|34400.5|198
1649312700000|2022-04-07 06:25:00|34424.6|34421|34435.6|34432|34440.1|34436.5|34420.1|34416.5|279
1649313000000|2022-04-07 06:30:00|34436.1|34432.5|34421.6|34418|34445.6|34442|34416.6|34413|278
1649313300000|2022-04-07 06:35:00|34422.1|34418.5|34434.6|34431|34439.1|34435.5|34419.6|34416|115
1649313600000|2022-04-07 06:40:00|34435.1|34431.5|34462.1|34458.5|34463.1|34459.5|34435.1|34431.5|206
1649313900000|2022-04-07 06:45:00|34462.6|34459|34453.6|34450|34469.6|34466|34453.6|34450|241
1649314200000|2022-04-07 06:50:00|34454.1|34450.5|34450.6|34447|34466.1|34462.5|34445.6|34442|137
1649314500000|2022-04-07 06:55:00|34449.6|34446|34455.1|34451.5|34470.1|34466.5|34443.6|34440|274
1649314800000|2022-04-07 07:00:00|34456.6|34453|34463.1|34459.5|34478.6|34475|34439.1|34435.5|513
1649315100000|2022-04-07 07:05:00|34463.6|34460|34462.1|34458.5|34478.6|34475|34454.1|34450.5|348
1649315400000|2022-04-07 07:10:00|34461.6|34458|34486.6|34483|34503.6|34500|34461.6|34458|450
1649315700000|2022-04-07 07:15:00|34486.1|34482.5|34475.1|34471.5|34495.1|34491.5|34473.1|34469.5|182
1649316000000|2022-04-07 07:20:00|34475.6|34472|34508.6|34505|34512.1|34508.5|34467.1|34463.5|326
1649316300000|2022-04-07 07:25:00|34509.1|34505.5|34485.6|34482|34511.6|34508|34481.6|34478|350
1649316600000|2022-04-07 07:30:00|34484.6|34481|34471.6|34468|34486.6|34483|34451.6|34448|480
1649316900000|2022-04-07 07:35:00|34472.1|34468.5|34463.1|34459.5|34477.1|34473.5|34462.1|34458.5|214
1649317200000|2022-04-07 07:40:00|34463.6|34460|34451.6|34448|34469.1|34465.5|34451.1|34447.5|278
1649317500000|2022-04-07 07:45:00|34452.1|34448.5|34462.1|34458.5|34469.1|34465.5|34448.6|34445|176
1649317800000|2022-04-07 07:50:00|34463.1|34459.5|34466.1|34462.5|34476.1|34472.5|34459.1|34455.5|224
1649318100000|2022-04-07 07:55:00|34465.6|34462|34436.1|34432.5|34467.1|34463.5|34428.1|34424.5|376
1649318400000|2022-04-07 08:00:00|34435.6|34432|34421.1|34417.5|34439.1|34435.5|34406.6|34403|815
1649318700000|2022-04-07 08:05:00|34420.6|34417|34448.6|34445|34451.1|34447.5|34410.1|34406.5|416
1649319000000|2022-04-07 08:10:00|34449.1|34445.5|34410.1|34406.5|34451.1|34447.5|34400.6|34397|687
1649319300000|2022-04-07 08:15:00|34409.6|34406|34409.6|34406|34428.1|34424.5|34398.1|34394.5|468
1649319600000|2022-04-07 08:20:00|34410.1|34406.5|34420.1|34416.5|34433.1|34429.5|34409.6|34406|307
1649319900000|2022-04-07 08:25:00|34419.6|34416|34431.1|34427.5|34437.1|34433.5|34416.1|34412.5|184
1649320200000|2022-04-07 08:30:00|34431.6|34428|34432.1|34428.5|34443.6|34440|34425.6|34422|185
1649320500000|2022-04-07 08:35:00|34432.6|34429|34420.1|34416.5|34438.1|34434.5|34415.1|34411.5|129
1649320800000|2022-04-07 08:40:00|34420.6|34417|34443.1|34439.5|34445.6|34442|34415.1|34411.5|116
1649321100000|2022-04-07 08:45:00|34443.6|34440|34453.1|34449.5|34453.6|34450|34438.1|34434.5|196
1649321400000|2022-04-07 08:50:00|34453.6|34450|34471.1|34467.5|34473.1|34469.5|34451.1|34447.5|272
1649321700000|2022-04-07 08:55:00|34470.6|34467|34488.6|34485|34490.1|34486.5|34463.6|34460|278
1649322000000|2022-04-07 09:00:00|34488.1|34484.5|34474.1|34470.5|34493.1|34489.5|34474.1|34470.5|419
1649322300000|2022-04-07 09:05:00|34473.6|34470|34466.1|34462.5|34478.1|34474.5|34461.6|34458|199
1649322600000|2022-04-07 09:10:00|34467.1|34463.5|34468.1|34464.5|34470.1|34466.5|34460.1|34456.5|123
1649322900000|2022-04-07 09:15:00|34468.6|34465|34477.1|34473.5|34489.1|34485.5|34461.6|34458|192
1649323200000|2022-04-07 09:20:00|34476.6|34473|34481.1|34477.5|34497.6|34494|34472.6|34469|199
1649323500000|2022-04-07 09:25:00|34480.6|34477|34481.6|34478|34485.1|34481.5|34472.1|34468.5|173
1649323800000|2022-04-07 09:30:00|34482.1|34478.5|34480.1|34476.5|34489.6|34486|34477.1|34473.5|188
1649324100000|2022-04-07 09:35:00|34479.6|34476|34495.1|34491.5|34496.1|34492.5|34477.6|34474|206
1649324400000|2022-04-07 09:40:00|34495.6|34492|34500.1|34496.5|34508.6|34505|34491.1|34487.5|210
1649324700000|2022-04-07 09:45:00|34499.6|34496|34498.1|34494.5|34500.6|34497|34488.6|34485|245
1649325000000|2022-04-07 09:50:00|34497.1|34493.5|34508.1|34504.5|34509.6|34506|34491.1|34487.5|256
1649325300000|2022-04-07 09:55:00|34508.6|34505|34519.1|34515.5|34525.6|34522|34503.1|34499.5|295
1649325600000|2022-04-07 10:00:00|34518.6|34515|34520.6|34517|34529.1|34525.5|34516.6|34513|191
1649325900000|2022-04-07 10:05:00|34520.1|34516.5|34519.1|34515.5|34523.6|34520|34514.6|34511|162
1649326200000|2022-04-07 10:10:00|34518.6|34515|34518.1|34514.5|34519.6|34516|34513.1|34509.5|127
1649326500000|2022-04-07 10:15:00|34517.6|34514|34511.6|34508|34527.1|34523.5|34510.6|34507|278
1649326800000|2022-04-07 10:20:00|34511.1|34507.5|34519.1|34515.5|34525.1|34521.5|34511.1|34507.5|162
1649327100000|2022-04-07 10:25:00|34519.6|34516|34515.1|34511.5|34520.1|34516.5|34511.1|34507.5|110
1649327400000|2022-04-07 10:30:00|34514.6|34511|34512.1|34508.5|34515.1|34511.5|34506.1|34502.5|263
1649327700000|2022-04-07 10:35:00|34512.6|34509|34519.1|34515.5|34523.6|34520|34507.6|34504|179
1649328000000|2022-04-07 10:40:00|34518.6|34515|34505.6|34502|34519.1|34515.5|34505.1|34501.5|62
1649328300000|2022-04-07 10:45:00|34506.1|34502.5|34512.1|34508.5|34514.6|34511|34504.6|34501|56
1649328600000|2022-04-07 10:50:00|34512.6|34509|34504.1|34500.5|34514.1|34510.5|34504.1|34500.5|100
1649328900000|2022-04-07 10:55:00|34503.6|34500|34501.1|34497.5|34504.6|34501|34499.6|34496|149
1649329200000|2022-04-07 11:00:00|34500.6|34497|34488.6|34485|34510.6|34507|34483.1|34479.5|505
1649329500000|2022-04-07 11:05:00|34489.1|34485.5|34503.6|34500|34591.1|34587.5|34477.1|34473.5|2731
1649329800000|2022-04-07 11:10:00|34504.6|34501|34537.6|34534|34551.6|34548|34503.1|34499.5|789
1649330100000|2022-04-07 11:15:00|34538.1|34534.5|34511.1|34507.5|34540.6|34537|34509.6|34506|291
1649330400000|2022-04-07 11:20:00|34511.6|34508|34484.1|34480.5|34514.1|34510.5|34482.6|34479|338
1649330700000|2022-04-07 11:25:00|34483.6|34480|34471.1|34467.5|34489.1|34485.5|34468.6|34465|321
1649331000000|2022-04-07 11:30:00|34470.1|34466.5|34469.1|34465.5|34497.1|34493.5|34459.1|34455.5|599
1649331300000|2022-04-07 11:35:00|34469.6|34466|34467.1|34463.5|34474.1|34470.5|34458.6|34455|219
1649331600000|2022-04-07 11:40:00|34467.6|34464|34483.1|34479.5|34488.1|34484.5|34460.1|34456.5|340
1649331900000|2022-04-07 11:45:00|34483.6|34480|34475.6|34472|34493.1|34489.5|34472.1|34468.5|242
1649332200000|2022-04-07 11:50:00|34475.1|34471.5|34469.1|34465.5|34475.1|34471.5|34463.6|34460|170
1649332500000|2022-04-07 11:55:00|34468.6|34465|34483.6|34480|34486.1|34482.5|34467.6|34464|122
1649332800000|2022-04-07 12:00:00|34482.6|34479|34445.6|34442|34491.6|34488|34445.6|34442|397
1649333100000|2022-04-07 12:05:00|34445.1|34441.5|34448.6|34445|34453.1|34449.5|34436.1|34432.5|432
1649333400000|2022-04-07 12:10:00|34448.1|34444.5|34427.1|34423.5|34452.6|34449|34424.6|34421|462
1649333700000|2022-04-07 12:15:00|34427.6|34424|34440.6|34437|34443.1|34439.5|34411.6|34408|676
1649334000000|2022-04-07 12:20:00|34441.1|34437.5|34425.1|34421.5|34445.6|34442|34424.6|34421|252
1649334300000|2022-04-07 12:25:00|34424.6|34421|34424.6|34421|34429.1|34425.5|34413.6|34410|321
1649334600000|2022-04-07 12:30:00|34424.1|34420.5|34439.1|34435.5|34442.1|34438.5|34416.1|34412.5|423
1649334900000|2022-04-07 12:35:00|34440.1|34436.5|34438.1|34434.5|34444.6|34441|34430.1|34426.5|185
1649335200000|2022-04-07 12:40:00|34438.6|34435|34423.1|34419.5|34442.1|34438.5|34423.1|34419.5|183
1649335500000|2022-04-07 12:45:00|34422.6|34419|34426.1|34422.5|34436.6|34433|34417.6|34414|330
1649335800000|2022-04-07 12:50:00|34425.6|34422|34393.1|34389.5|34430.6|34427|34385.1|34381.5|735
1649336100000|2022-04-07 12:55:00|34392.6|34389|34397.1|34393.5|34402.1|34398.5|34380.6|34377|699
1649336400000|2022-04-07 13:00:00|34397.6|34394|34363.1|34359.5|34405.6|34402|34361.1|34357.5|753
1649336700000|2022-04-07 13:05:00|34363.6|34360|34362.1|34358.5|34369.1|34365.5|34355.6|34352|423
1649337000000|2022-04-07 13:10:00|34362.6|34359|34371.1|34367.5|34376.1|34372.5|34362.1|34358.5|291
1649337300000|2022-04-07 13:15:00|34371.6|34368|34386.6|34383|34387.6|34384|34362.6|34359|512
1649337600000|2022-04-07 13:20:00|34386.1|34382.5|34376.1|34372.5|34387.6|34384|34372.1|34368.5|410
1649337900000|2022-04-07 13:25:00|34375.6|34372|34364.6|34361|34377.6|34374|34347.1|34343.5|1204
1649338200000|2022-04-07 13:30:00|34364|34361.6|34341|34338.6|34403.5|34401.1|34294.5|34292.1|6439
1649338500000|2022-04-07 13:35:00|34340.5|34338.1|34404.5|34402.1|34408.5|34406.1|34322|34319.6|3605
1649338800000|2022-04-07 13:40:00|34403.5|34401.1|34418|34415.6|34462|34459.6|34390|34387.6|4276
1649339100000|2022-04-07 13:45:00|34417.5|34415.1|34342|34339.6|34437|34434.6|34331|34328.6|3562
1649339400000|2022-04-07 13:50:00|34342.5|34340.1|34357|34354.6|34381.5|34379.1|34335|34332.6|2548
1649339700000|2022-04-07 13:55:00|34357.5|34355.1|34346.5|34344.1|34363.5|34361.1|34331.5|34329.1|1804
1649340000000|2022-04-07 14:00:00|34346|34343.6|34271.5|34269.1|34360.5|34358.1|34265|34262.6|3727
1649340300000|2022-04-07 14:05:00|34272|34269.6|34269|34266.6|34283|34280.6|34237|34234.6|3383
1649340600000|2022-04-07 14:10:00|34268.5|34266.1|34274|34271.6|34286.5|34284.1|34251.5|34249.1|2172
1649340900000|2022-04-07 14:15:00|34273.5|34271.1|34274|34271.6|34298|34295.6|34257.5|34255.1|2099
1649341200000|2022-04-07 14:20:00|34273.5|34271.1|34245|34242.6|34275.5|34273.1|34231|34228.6|2332
1649341500000|2022-04-07 14:25:00|34246|34243.6|34236.2|34233.8|34260|34257.6|34229|34226.6|1635
1649341800000|2022-04-07 14:30:00|34235.7|34233.3|34283.7|34281.3|34283.7|34281.3|34232.2|34229.8|1769
1649342100000|2022-04-07 14:35:00|34285.2|34282.8|34269.2|34266.8|34302.7|34300.3|34266.2|34263.8|1855
1649342400000|2022-04-07 14:40:00|34268.7|34266.3|34210|34207.6|34268.7|34266.3|34189.5|34187.1|2813
1649342700000|2022-04-07 14:45:00|34210.5|34208.1|34215|34212.6|34220|34217.6|34194|34191.6|1243
1649343000000|2022-04-07 14:50:00|34215.5|34213.1|34255.5|34253.1|34256|34253.6|34214|34211.6|1341
1649343300000|2022-04-07 14:55:00|34254|34251.6|34269|34266.6|34280.5|34278.1|34251|34248.6|1145
1649343600000|2022-04-07 15:00:00|34268|34265.6|34294|34291.6|34324.5|34322.1|34265|34262.6|2725
1649343900000|2022-04-07 15:05:00|34293.5|34291.1|34272.5|34270.1|34302.5|34300.1|34272.5|34270.1|1082
1649344200000|2022-04-07 15:10:00|34273|34270.6|34297.5|34295.1|34301|34298.6|34262|34259.6|1323
1649344500000|2022-04-07 15:15:00|34298|34295.6|34289|34286.6|34298.5|34296.1|34267.5|34265.1|931
1649344800000|2022-04-07 15:20:00|34289.5|34287.1|34317.5|34315.1|34329|34326.6|34284|34281.6|1419
1649345100000|2022-04-07 15:25:00|34318|34315.6|34253|34250.6|34326|34323.6|34233|34230.6|2010
1649345400000|2022-04-07 15:30:00|34253.5|34251.1|34254.5|34252.1|34262|34259.6|34220.5|34218.1|1691
1649345700000|2022-04-07 15:35:00|34255.5|34253.1|34287|34284.6|34302.5|34300.1|34255.5|34253.1|1309
1649346000000|2022-04-07 15:40:00|34286|34283.6|34288.5|34286.1|34301|34298.6|34279.5|34277.1|670
1649346300000|2022-04-07 15:45:00|34288|34285.6|34290|34287.6|34325|34322.6|34284.5|34282.1|938
1649346600000|2022-04-07 15:50:00|34289.5|34287.1|34284.5|34282.1|34305.5|34303.1|34281|34278.6|856
1649346900000|2022-04-07 15:55:00|34284|34281.6|34306.5|34304.1|34319|34316.6|34279|34276.6|828
1649347200000|2022-04-07 16:00:00|34307|34304.6|34294.5|34292.1|34323|34320.6|34290.5|34288.1|861
1649347500000|2022-04-07 16:05:00|34295|34292.6|34321|34318.6|34325.5|34323.1|34289.5|34287.1|1255
1649347800000|2022-04-07 16:10:00|34321.5|34319.1|34326.5|34324.1|34358|34355.6|34317|34314.6|1407
1649348100000|2022-04-07 16:15:00|34327|34324.6|34314.5|34312.1|34331.5|34329.1|34307|34304.6|747
1649348400000|2022-04-07 16:20:00|34314|34311.6|34336|34333.6|34348.5|34346.1|34310.5|34308.1|758
1649348700000|2022-04-07 16:25:00|34335.5|34333.1|34322.5|34320.1|34348.5|34346.1|34307.5|34305.1|680
1649349000000|2022-04-07 16:30:00|34323|34320.6|34334.5|34332.1|34345|34342.6|34315.5|34313.1|520
1649349300000|2022-04-07 16:35:00|34333.5|34331.1|34330|34327.6|34353.5|34351.1|34324|34321.6|921
1649349600000|2022-04-07 16:40:00|34328.8|34326.4|34331.8|34329.4|34346.8|34344.4|34326.8|34324.4|646
1649349900000|2022-04-07 16:45:00|34331.3|34328.9|34298.8|34296.4|34347.3|34344.9|34298.3|34295.9|855
1649350200000|2022-04-07 16:50:00|34298.3|34295.9|34326.3|34323.9|34343.3|34340.9|34296.3|34293.9|1056
1649350500000|2022-04-07 16:55:00|34325.8|34323.4|34340.8|34338.4|34341.8|34339.4|34317.3|34314.9|652
1649350800000|2022-04-07 17:00:00|34341.3|34338.9|34380.3|34377.9|34389.8|34387.4|34333.3|34330.9|1366
1649351100000|2022-04-07 17:05:00|34379.8|34377.4|34397.3|34394.9|34397.8|34395.4|34371.3|34368.9|875
1649351400000|2022-04-07 17:10:00|34394.8|34392.4|34444.8|34442.4|34474.3|34471.9|34392.3|34389.9|2013
1649351700000|2022-04-07 17:15:00|34444.3|34441.9|34460.3|34457.9|34471.3|34468.9|34432.3|34429.9|1079
1649352000000|2022-04-07 17:20:00|34459.8|34457.4|34458.8|34456.4|34490.8|34488.4|34456.3|34453.9|1319
1649352300000|2022-04-07 17:25:00|34459.3|34456.9|34468.3|34465.9|34481.8|34479.4|34458.8|34456.4|1235
1649352600000|2022-04-07 17:30:00|34469.8|34467.4|34454.8|34452.4|34482.3|34479.9|34449.8|34447.4|948
1649352900000|2022-04-07 17:35:00|34455.3|34452.9|34453.8|34451.4|34474.3|34471.9|34451.8|34449.4|654
1649353200000|2022-04-07 17:40:00|34453.3|34450.9|34447.8|34445.4|34461.8|34459.4|34441.3|34438.9|738
1649353500000|2022-04-07 17:45:00|34448.3|34445.9|34453.3|34450.9|34469.3|34466.9|34440.3|34437.9|753
1649353800000|2022-04-07 17:50:00|34453.8|34451.4|34453.8|34451.4|34466.8|34464.4|34443.8|34441.4|592
1649354100000|2022-04-07 17:55:00|34453.3|34450.9|34535.3|34532.9|34549.8|34547.4|34449.3|34446.9|2266
1649354400000|2022-04-07 18:00:00|34535.8|34533.4|34526.3|34523.9|34552.8|34550.4|34515.3|34512.9|1169
1649354700000|2022-04-07 18:05:00|34526.8|34524.4|34529.8|34527.4|34530.3|34527.9|34497.3|34494.9|1044
1649355000000|2022-04-07 18:10:00|34529.3|34526.9|34530.8|34528.4|34545.3|34542.9|34514.8|34512.4|752
1649355300000|2022-04-07 18:15:00|34530.3|34527.9|34495.8|34493.4|34536.8|34534.4|34487.3|34484.9|941
1649355600000|2022-04-07 18:20:00|34496.3|34493.9|34508.8|34506.4|34513.8|34511.4|34492.8|34490.4|686
1649355900000|2022-04-07 18:25:00|34509.3|34506.9|34503.3|34500.9|34564.3|34561.9|34499.8|34497.4|1687
1649356200000|2022-04-07 18:30:00|34503.8|34501.4|34505.8|34503.4|34516.8|34514.4|34491.8|34489.4|995
1649356500000|2022-04-07 18:35:00|34507.8|34505.4|34515.3|34512.9|34518.3|34515.9|34483.3|34480.9|632
1649356800000|2022-04-07 18:40:00|34514.8|34512.4|34527.8|34525.4|34531.8|34529.4|34492.3|34489.9|683
1649357100000|2022-04-07 18:45:00|34527.3|34524.9|34549.3|34546.9|34570.8|34568.4|34512.8|34510.4|1164
1649357400000|2022-04-07 18:50:00|34548.8|34546.4|34573.8|34571.4|34582.8|34580.4|34541.3|34538.9|1343
1649357700000|2022-04-07 18:55:00|34575.8|34573.4|34630.8|34628.4|34640.8|34638.4|34574.8|34572.4|2674
1649358000000|2022-04-07 19:00:00|34628.8|34626.4|34655.3|34652.9|34663.3|34660.9|34617.8|34615.4|2546
1649358300000|2022-04-07 19:05:00|34655.8|34653.4|34676.8|34674.4|34682.8|34680.4|34637.3|34634.9|2315
1649358600000|2022-04-07 19:10:00|34676.3|34673.9|34678.3|34675.9|34687.8|34685.4|34664.3|34661.9|1366
1649358900000|2022-04-07 19:15:00|34679.3|34676.9|34655.8|34653.4|34690.3|34687.9|34647.8|34645.4|1240
1649359200000|2022-04-07 19:20:00|34655.3|34652.9|34624.8|34622.4|34655.8|34653.4|34610.8|34608.4|1560
1649359500000|2022-04-07 19:25:00|34625.8|34623.4|34613.8|34611.4|34641.8|34639.4|34606.8|34604.4|901
1649359800000|2022-04-07 19:30:00|34614.3|34611.9|34655.8|34653.4|34659.8|34657.4|34599.3|34596.9|1059
1649360100000|2022-04-07 19:35:00|34655.3|34652.9|34667.8|34665.4|34669.3|34666.9|34639.8|34637.4|972
1649360400000|2022-04-07 19:40:00|34669.8|34667.4|34684.3|34681.9|34690.3|34687.9|34647.8|34645.4|989
1649360700000|2022-04-07 19:45:00|34685.8|34683.4|34662.3|34659.9|34708.8|34706.4|34639.8|34637.4|1894
1649361000000|2022-04-07 19:50:00|34648.3|34645.9|34625.8|34623.4|34669.3|34666.9|34613.8|34611.4|2969
1649361300000|2022-04-07 19:55:00|34625.3|34622.9|34595.3|34592.9|34625.3|34622.9|34576.8|34574.4|3129
1649361600000|2022-04-07 20:00:00|34592.8|34590.4|34591|34586.2|34615.5|34610.7|34585.5|34580.7|1157
1649361900000|2022-04-07 20:05:00|34590.5|34585.7|34598.5|34593.7|34603|34598.2|34588.5|34583.7|409
1649362200000|2022-04-07 20:10:00|34598|34593.2|34600.5|34595.7|34613.5|34608.7|34596|34591.2|338
1649362500000|2022-04-07 20:15:00|34600|34595.2|34590.5|34585.7|34611|34606.2|34587.5|34582.7|252
1649362800000|2022-04-07 20:20:00|34590|34585.2|34567.5|34562.7|34590|34585.2|34566.5|34561.7|219
1649363100000|2022-04-07 20:25:00|34569.5|34564.7|34565|34560.2|34572.5|34567.7|34557.5|34552.7|186
1649363400000|2022-04-07 20:30:00|34565.5|34560.7|34572.5|34567.7|34575.5|34570.7|34560.5|34555.7|108
1649363700000|2022-04-07 20:35:00|34573|34568.2|34580|34575.2|34581|34576.2|34569|34564.2|70
1649364000000|2022-04-07 20:40:00|34582|34577.2|34577|34572.2|34583|34578.2|34575|34570.2|82
1649364300000|2022-04-07 20:45:00|34577.5|34572.7|34582|34577.2|34582|34577.2|34573.5|34568.7|65
1649364600000|2022-04-07 20:50:00|34582.5|34577.7|34592.5|34587.7|34597|34592.2|34582.5|34577.7|122
1649364900000|2022-04-07 20:55:00|34592|34587.2|34587.8|34578|34592|34587.2|34576|34571.2|109
1649365200000|2022-04-07 21:00:00|34588.9|34579.1|34588.6|34578.8|34590.3|34580.5|34585.8|34576|0
1649365500000|2022-04-07 21:05:00|34588.4|34578.6|34585|34575.2|34590.5|34580.7|34585|34575.2|0
1649365800000|2022-04-07 21:10:00|34584.8|34575|34585.1|34575.3|34585.7|34575.9|34581.4|34571.6|0
1649366100000|2022-04-07 21:15:00|34584.8|34575|34580|34570.2|34584.8|34575|34579.3|34569.5|0
1649366400000|2022-04-07 21:20:00|34579.9|34570.1|34582.7|34572.9|34585.7|34575.9|34579.9|34570.1|0
1649366700000|2022-04-07 21:25:00|34581.8|34572|34585|34575.2|34591|34581.2|34581.7|34571.9|0
1649367000000|2022-04-07 21:30:00|34584|34574.2|34587.1|34577.3|34587.1|34577.3|34584|34574.2|0
1649367300000|2022-04-07 21:35:00|34588.6|34578.8|34587.7|34577.9|34590|34580.2|34586|34576.2|0
1649367600000|2022-04-07 21:40:00|34587.9|34578.1|34587.8|34578|34589.5|34579.7|34585.3|34575.5|0
1649367900000|2022-04-07 21:45:00|34586.6|34576.8|34588.3|34578.5|34589.9|34580.1|34586.6|34576.8|0
1649368200000|2022-04-07 21:50:00|34588.4|34578.6|34587.4|34577.6|34588.4|34578.6|34586.7|34576.9|0
1649368500000|2022-04-07 21:55:00|34587.2|34577.4|34583|34573.2|34589.2|34579.4|34583|34573.2|0
1649368800000|2022-04-07 22:00:00|34573|34568.2|34589.5|34584.7|34589.5|34584.7|34573|34568.2|133
1649369100000|2022-04-07 22:05:00|34589|34584.2|34584.5|34579.7|34589|34584.2|34580|34575.2|43
1649369400000|2022-04-07 22:10:00|34585|34580.2|34594|34589.2|34597.5|34592.7|34583.5|34578.7|70
1649369700000|2022-04-07 22:15:00|34593.5|34588.7|34588|34583.2|34594.5|34589.7|34588|34583.2|37
1649370000000|2022-04-07 22:20:00|34588.5|34583.7|34590.5|34585.7|34594.5|34589.7|34587.5|34582.7|28
1649370300000|2022-04-07 22:25:00|34591.5|34586.7|34584.5|34579.7|34591.5|34586.7|34583|34578.2|31
1649370600000|2022-04-07 22:30:00|34585|34580.2|34586|34581.2|34590.5|34585.7|34584.5|34579.7|65
1649370900000|2022-04-07 22:35:00|34588|34583.2|34585.5|34580.7|34588.5|34583.7|34585|34580.2|43
1649371200000|2022-04-07 22:40:00|34585|34580.2|34592.5|34587.7|34594|34589.2|34585|34580.2|53
1649371500000|2022-04-07 22:45:00|34592|34587.2|34590|34585.2|34594|34589.2|34586.5|34581.7|67
1649371800000|2022-04-07 22:50:00|34589.5|34584.7|34582|34577.2|34589.5|34584.7|34580.5|34575.7|61
1649372100000|2022-04-07 22:55:00|34581.5|34576.7|34590.5|34585.7|34591.5|34586.7|34581|34576.2|35
1649372400000|2022-04-07 23:00:00|34590|34585.2|34583|34578.2|34592|34587.2|34581|34576.2|72
1649372700000|2022-04-07 23:05:00|34583.5|34578.7|34587.5|34582.7|34589|34584.2|34583.5|34578.7|49
1649373000000|2022-04-07 23:10:00|34587|34582.2|34606|34601.2|34606|34601.2|34585.5|34580.7|153
1649373300000|2022-04-07 23:15:00|34605.5|34600.7|34595|34590.2|34606|34601.2|34594.5|34589.7|42
1649373600000|2022-04-07 23:20:00|34595.5|34590.7|34600|34595.2|34602.5|34597.7|34595.5|34590.7|39
1649373900000|2022-04-07 23:25:00|34600.5|34595.7|34605.5|34600.7|34611|34606.2|34599.5|34594.7|71
1649374200000|2022-04-07 23:30:00|34607|34602.2|34601|34596.2|34608.5|34603.7|34599|34594.2|78
1649374500000|2022-04-07 23:35:00|34600.5|34595.7|34606.5|34601.7|34607|34602.2|34598.5|34593.7|73
1649374800000|2022-04-07 23:40:00|34606|34601.2|34610.5|34605.7|34614|34609.2|34605.5|34600.7|57
1649375100000|2022-04-07 23:45:00|34610|34605.2|34614|34609.2|34615|34610.2|34602.5|34597.7|110
1649375400000|2022-04-07 23:50:00|34613.5|34608.7|34619.5|34614.7|34624.5|34619.7|34613|34608.2|178
1649375700000|2022-04-07 23:55:00|34619|34614.2|34611.5|34606.7|34627|34622.2|34611.5|34606.7|92
1649376000000|2022-04-08 00:00:00|34612|34607.2|34619|34614.2|34620|34615.2|34595.5|34590.7|207
1649376300000|2022-04-08 00:05:00|34617.5|34612.7|34613.5|34608.7|34623.5|34618.7|34610.5|34605.7|73
1649376600000|2022-04-08 00:10:00|34614|34609.2|34606.5|34601.7|34618|34613.2|34603.5|34598.7|88
1649376900000|2022-04-08 00:15:00|34607|34602.2|34582.5|34577.7|34607|34602.2|34581|34576.2|165
1649377200000|2022-04-08 00:20:00|34582|34577.2|34577|34572.2|34596|34591.2|34570.5|34565.7|148
1649377500000|2022-04-08 00:25:00|34576.5|34571.7|34547.5|34542.7|34584|34579.2|34546|34541.2|233
1649377800000|2022-04-08 00:30:00|34547|34542.2|34548|34543.2|34557|34552.2|34544|34539.2|176
1649378100000|2022-04-08 00:35:00|34548.5|34543.7|34561.5|34556.7|34562.5|34557.7|34548|34543.2|94
1649378400000|2022-04-08 00:40:00|34561|34556.2|34560.5|34555.7|34564|34559.2|34558|34553.2|81
1649378700000|2022-04-08 00:45:00|34560|34555.2|34562.5|34557.7|34568|34563.2|34558|34553.2|123
1649379000000|2022-04-08 00:50:00|34563|34558.2|34568.5|34563.7|34571|34566.2|34561|34556.2|77
1649379300000|2022-04-08 00:55:00|34569|34564.2|34576.5|34571.7|34576.5|34571.7|34558|34553.2|71
1649379600000|2022-04-08 01:00:00|34576|34571.2|34575.5|34570.7|34582.5|34577.7|34571|34566.2|64
1649379900000|2022-04-08 01:05:00|34576|34571.2|34571.5|34566.7|34582|34577.2|34569.5|34564.7|79
1649380200000|2022-04-08 01:10:00|34571|34566.2|34560.5|34555.7|34571.5|34566.7|34559.5|34554.7|102
1649380500000|2022-04-08 01:15:00|34561|34556.2|34561|34556.2|34567.5|34562.7|34552|34547.2|113
1649380800000|2022-04-08 01:20:00|34560.5|34555.7|34554.5|34549.7|34568.5|34563.7|34552.5|34547.7|84
1649381100000|2022-04-08 01:25:00|34555|34550.2|34557.5|34552.7|34562.5|34557.7|34553.5|34548.7|93
1649381400000|2022-04-08 01:30:00|34558|34553.2|34558|34553.2|34561.5|34556.7|34555|34550.2|162
1649381700000|2022-04-08 01:35:00|34556.5|34551.7|34560|34555.2|34563.5|34558.7|34554.5|34549.7|148
1649382000000|2022-04-08 01:40:00|34562|34557.2|34573.5|34568.7|34577|34572.2|34558.5|34553.7|101
1649382300000|2022-04-08 01:45:00|34574|34569.2|34574|34569.2|34577|34572.2|34573|34568.2|79
1649382600000|2022-04-08 01:50:00|34574.5|34569.7|34554|34549.2|34574.5|34569.7|34551.5|34546.7|187
1649382900000|2022-04-08 01:55:00|34551.5|34546.7|34557|34552.2|34561.5|34556.7|34551.5|34546.7|143
1649383200000|2022-04-08 02:00:00|34557.5|34552.7|34563.5|34558.7|34565.5|34560.7|34553|34548.2|135
1649383500000|2022-04-08 02:05:00|34563|34558.2|34560|34555.2|34567.5|34562.7|34557|34552.2|65
1649383800000|2022-04-08 02:10:00|34559.5|34554.7|34562.5|34557.7|34564.5|34559.7|34555.5|34550.7|48
1649384100000|2022-04-08 02:15:00|34563|34558.2|34562|34557.2|34570|34565.2|34554|34549.2|39
1649384400000|2022-04-08 02:20:00|34561.5|34556.7|34564.5|34559.7|34569|34564.2|34561.5|34556.7|43
1649384700000|2022-04-08 02:25:00|34564|34559.2|34571.5|34566.7|34572.5|34567.7|34560|34555.2|39
1649385000000|2022-04-08 02:30:00|34571|34566.2|34580.5|34575.7|34583|34578.2|34570|34565.2|73
1649385300000|2022-04-08 02:35:00|34580|34575.2|34582|34577.2|34584|34579.2|34576|34571.2|133
1649385600000|2022-04-08 02:40:00|34583.5|34578.7|34598.5|34593.7|34598.5|34593.7|34581|34576.2|166
1649385900000|2022-04-08 02:45:00|34597.5|34592.7|34604|34599.2|34610.5|34605.7|34597.5|34592.7|244
1649386200000|2022-04-08 02:50:00|34604.5|34599.7|34603.5|34598.7|34606.5|34601.7|34601|34596.2|36
1649386500000|2022-04-08 02:55:00|34604|34599.2|34609.5|34604.7|34610.5|34605.7|34603|34598.2|48
1649386800000|2022-04-08 03:00:00|34611|34606.2|34595|34590.2|34614.5|34609.7|34592.5|34587.7|119
1649387100000|2022-04-08 03:05:00|34595.5|34590.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|61
1649387400000|2022-04-08 03:10:00|34598|34593.2|34606.5|34601.7|34612.5|34607.7|34596.5|34591.7|43
1649387700000|2022-04-08 03:15:00|34606|34601.2|34603.5|34598.7|34610|34605.2|34601.5|34596.7|51
1649388000000|2022-04-08 03:20:00|34603|34598.2|34608.5|34603.7|34611.5|34606.7|34602|34597.2|47
1649388300000|2022-04-08 03:25:00|34608|34603.2|34600.5|34595.7|34609|34604.2|34598|34593.2|44
1649388600000|2022-04-08 03:30:00|34600|34595.2|34588.5|34583.7|34603.5|34598.7|34581|34576.2|97
1649388900000|2022-04-08 03:35:00|34589|34584.2|34592|34587.2|34595.5|34590.7|34588|34583.2|45
1649389200000|2022-04-08 03:40:00|34591.5|34586.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|54
1649389500000|2022-04-08 03:45:00|34597|34592.2|34590|34585.2|34597.5|34592.7|34588.5|34583.7|51
1649389800000|2022-04-08 03:50:00|34589.5|34584.7|34579|34574.2|34592.5|34587.7|34576.5|34571.7|114
1649390100000|2022-04-08 03:55:00|34579.5|34574.7|34587|34582.2|34587.5|34582.7|34576|34571.2|121
1649390400000|2022-04-08 04:00:00|34587.5|34582.7|34575|34570.2|34590|34585.2|34574|34569.2|64
1649390700000|2022-04-08 04:05:00|34575.5|34570.7|34575.5|34570.7|34580.5|34575.7|34574.5|34569.7|63
1649391000000|2022-04-08 04:10:00|34576|34571.2|34577.5|34572.7|34584|34579.2|34576|34571.2|49
1649391300000|2022-04-08 04:15:00|34578|34573.2|34571|34566.2|34580|34575.2|34571|34566.2|49
1649391600000|2022-04-08 04:20:00|34572.5|34567.7|34574|34569.2|34575|34570.2|34568.5|34563.7|55
1649391900000|2022-04-08 04:25:00|34573.5|34568.7|34579|34574.2|34581|34576.2|34573.5|34568.7|63
1649392200000|2022-04-08 04:30:00|34579.5|34574.7|34579.5|34574.7|34582|34577.2|34576.5|34571.7|40
1649392500000|2022-04-08 04:35:00|34580|34575.2|34585|34580.2|34587.5|34582.7|34579.5|34574.7|50
1649392800000|2022-04-08 04:40:00|34586|34581.2|34578.5|34573.7|34590|34585.2|34576|34571.2|79
1649393100000|2022-04-08 04:45:00|34579|34574.2|34572.5|34567.7|34579|34574.2|34571|34566.2|40
1649393400000|2022-04-08 04:50:00|34573|34568.2|34564|34559.2|34574|34569.2|34563.5|34558.7|80
1649393700000|2022-04-08 04:55:00|34564.5|34559.7|34573|34568.2|34573.5|34568.7|34564.5|34559.7|50
1649394000000|2022-04-08 05:00:00|34573.5|34568.7|34570.5|34565.7|34580|34575.2|34570|34565.2|73
1649394300000|2022-04-08 05:05:00|34570|34565.2|34570|34565.2|34570.5|34565.7|34562.5|34557.7|148
1649394600000|2022-04-08 05:10:00|34569.5|34564.7|34588|34583.2|34588|34583.2|34567|34562.2|101
1649394900000|2022-04-08 05:15:00|34587.5|34582.7|34602|34597.2|34603.5|34598.7|34585.5|34580.7|144
1649395200000|2022-04-08 05:20:00|34602.5|34597.7|34601.5|34596.7|34608.5|34603.7|34597.5|34592.7|103
1649395500000|2022-04-08 05:25:00|34601|34596.2|34596.5|34591.7|34603|34598.2|34592|34587.2|99
1649395800000|2022-04-08 05:30:00|34597|34592.2|34598.5|34593.7|34599.5|34594.7|34593.5|34588.7|53
1649396100000|2022-04-08 05:35:00|34597.5|34592.7|34594|34589.2|34599|34594.2|34589.5|34584.7|49
1649396400000|2022-04-08 05:40:00|34594.5|34589.7|34598|34593.2|34598|34593.2|34591|34586.2|50
1649396700000|2022-04-08 05:45:00|34598.5|34593.7|34603.5|34598.7|34606|34601.2|34598|34593.2|100
1649397000000|2022-04-08 05:50:00|34603|34598.2|34616|34611.2|34620|34615.2|34601.5|34596.7|214
1649397300000|2022-04-08 05:55:00|34615.5|34610.7|34621|34616.2|34628.5|34623.7|34614|34609.2|210
1649397600000|2022-04-08 06:00:00|34620.4|34616.8|34615.4|34611.8|34635.9|34632.3|34611.4|34607.8|345
1649397900000|2022-04-08 06:05:00|34614.9|34611.3|34647.9|34644.3|34649.9|34646.3|34614.9|34611.3|315
1649398200000|2022-04-08 06:10:00|34648.4|34644.8|34630.9|34627.3|34649.4|34645.8|34623.9|34620.3|147
1649398500000|2022-04-08 06:15:00|34630.4|34626.8|34635.9|34632.3|34644.4|34640.8|34626.9|34623.3|110
1649398800000|2022-04-08 06:20:00|34635.4|34631.8|34664.9|34661.3|34666.4|34662.8|34632.4|34628.8|271
1649399100000|2022-04-08 06:25:00|34665.4|34661.8|34650.4|34646.8|34667.4|34663.8|34649.4|34645.8|267
1649399400000|2022-04-08 06:30:00|34649.4|34645.8|34660.9|34657.3|34663.9|34660.3|34648.4|34644.8|191
1649399700000|2022-04-08 06:35:00|34660.4|34656.8|34649.4|34645.8|34671.4|34667.8|34646.9|34643.3|201
1649400000000|2022-04-08 06:40:00|34648.9|34645.3|34647.4|34643.8|34650.9|34647.3|34631.9|34628.3|208
1649400300000|2022-04-08 06:45:00|34646.4|34642.8|34656.4|34652.8|34659.4|34655.8|34640.4|34636.8|208
1649400600000|2022-04-08 06:50:00|34656.9|34653.3|34668.9|34665.3|34674.9|34671.3|34655.4|34651.8|260
1649400900000|2022-04-08 06:55:00|34668.4|34664.8|34668.4|34664.8|34683.4|34679.8|34666.4|34662.8|444
1649401200000|2022-04-08 07:00:00|34667.9|34664.3|34644.4|34640.8|34677.4|34673.8|34642.9|34639.3|819
1649401500000|2022-04-08 07:05:00|34643.9|34640.3|34646.9|34643.3|34657.9|34654.3|34630.4|34626.8|569
1649401800000|2022-04-08 07:10:00|34646.4|34642.8|34668.4|34664.8|34675.4|34671.8|34642.4|34638.8|279
1649402100000|2022-04-08 07:15:00|34668.9|34665.3|34660.4|34656.8|34671.4|34667.8|34638.4|34634.8|396
1649402400000|2022-04-08 07:20:00|34660.9|34657.3|34661.4|34657.8|34681.9|34678.3|34653.9|34650.3|391
1649402700000|2022-04-08 07:25:00|34662.4|34658.8|34655.9|34652.3|34666.9|34663.3|34643.9|34640.3|460
1649403000000|2022-04-08 07:30:00|34656.4|34652.8|34654.4|34650.8|34659.9|34656.3|34635.9|34632.3|223
1649403300000|2022-04-08 07:35:00|34654.9|34651.3|34693.4|34689.8|34694.4|34690.8|34654.4|34650.8|358
1649403600000|2022-04-08 07:40:00|34693.9|34690.3|34696.4|34692.8|34703.4|34699.8|34683.4|34679.8|283
1649403900000|2022-04-08 07:45:00|34695.9|34692.3|34686.9|34683.3|34697.4|34693.8|34674.9|34671.3|149
1649404200000|2022-04-08 07:50:00|34687.4|34683.8|34707.4|34703.8|34722.4|34718.8|34686.4|34682.8|507
1649404500000|2022-04-08 07:55:00|34706.9|34703.3|34723.4|34719.8|34729.4|34725.8|34703.4|34699.8|192
1649404800000|2022-04-08 08:00:00|34722.9|34719.3|34732.4|34728.8|34733.9|34730.3|34711.4|34707.8|540
1649405100000|2022-04-08 08:05:00|34731.9|34728.3|34731.4|34727.8|34741.4|34737.8|34722.4|34718.8|293
1649405400000|2022-04-08 08:10:00|34731.9|34728.3|34731.4|34727.8|34740.9|34737.3|34729.9|34726.3|172
1649405700000|2022-04-08 08:15:00|34731.9|34728.3|34734.4|34730.8|34735.4|34731.8|34723.9|34720.3|345
1649406000000|2022-04-08 08:20:00|34733.9|34730.3|34738.4|34734.8|34740.4|34736.8|34732.9|34729.3|196
1649406300000|2022-04-08 08:25:00|34737.9|34734.3|34751.9|34748.3|34762.4|34758.8|34735.9|34732.3|612
1649406600000|2022-04-08 08:30:00|34751.4|34747.8|34740.4|34736.8|34760.4|34756.8|34739.4|34735.8|251
1649406900000|2022-04-08 08:35:00|34739.9|34736.3|34735.9|34732.3|34741.4|34737.8|34731.9|34728.3|229
1649407200000|2022-04-08 08:40:00|34735.4|34731.8|34721.4|34717.8|34735.9|34732.3|34720.4|34716.8|169
1649407500000|2022-04-08 08:45:00|34720.9|34717.3|34715.9|34712.3|34725.4|34721.8|34712.9|34709.3|191
1649407800000|2022-04-08 08:50:00|34716.4|34712.8|34697.4|34693.8|34716.9|34713.3|34697.4|34693.8|301
1649408100000|2022-04-08 08:55:00|34697.9|34694.3|34695.4|34691.8|34699.4|34695.8|34683.9|34680.3|414
1649408400000|2022-04-08 09:00:00|34695.9|34692.3|34678.4|34674.8|34695.9|34692.3|34666.9|34663.3|437
1649408700000|2022-04-08 09:05:00|34678.9|34675.3|34668.4|34664.8|34686.4|34682.8|34664.4|34660.8|252
1649409000000|2022-04-08 09:10:00|34667.9|34664.3|34677.4|34673.8|34684.9|34681.3|34665.9|34662.3|192
1649409300000|2022-04-08 09:15:00|34677.9|34674.3|34679.9|34676.3|34680.4|34676.8|34672.9|34669.3|120
1649409600000|2022-04-08 09:20:00|34680.4|34676.8|34675.4|34671.8|34681.4|34677.8|34671.9|34668.3|155
1649409900000|2022-04-08 09:25:00|34674.9|34671.3|34672.4|34668.8|34677.4|34673.8|34668.9|34665.3|145
1649410200000|2022-04-08 09:30:00|34672.9|34669.3|34672.9|34669.3|34677.4|34673.8|34667.9|34664.3|100
1649410500000|2022-04-08 09:35:00|34672.4|34668.8|34680.4|34676.8|34682.4|34678.8|34660.9|34657.3|161
1649410800000|2022-04-08 09:40:00|34680.9|34677.3|34664.4|34660.8|34681.9|34678.3|34663.9|34660.3|107
1649411100000|2022-04-08 09:45:00|34664.9|34661.3|34690.4|34686.8|34691.4|34687.8|34664.4|34660.8|135
1649411400000|2022-04-08 09:50:00|34689.9|34686.3|34688.4|34684.8|34694.9|34691.3|34682.9|34679.3|96
1649411700000|2022-04-08 09:55:00|34688.9|34685.3|34690.4|34686.8|34693.9|34690.3|34685.4|34681.8|99
1649412000000|2022-04-08 10:00:00|34689.9|34686.3|34686.9|34683.3|34697.4|34693.8|34677.4|34673.8|182
1649412300000|2022-04-08 10:05:00|34687.4|34683.8|34689.4|34685.8|34693.9|34690.3|34683.4|34679.8|92
1649412600000|2022-04-08 10:10:00|34688.4|34684.8|34661.9|34658.3|34693.9|34690.3|34659.4|34655.8|285
1649412900000|2022-04-08 10:15:00|34662.4|34658.8|34662.4|34658.8|34684.4|34680.8|34659.9|34656.3|454
1649413200000|2022-04-08 10:20:00|34662.9|34659.3|34663.4|34659.8|34667.4|34663.8|34654.4|34650.8|226
1649413500000|2022-04-08 10:25:00|34662.9|34659.3|34665.9|34662.3|34669.9|34666.3|34654.9|34651.3|159
1649413800000|2022-04-08 10:30:00|34665.4|34661.8|34659.4|34655.8|34667.4|34663.8|34655.4|34651.8|134
1649414100000|2022-04-08 10:35:00|34659.9|34656.3|34675.9|34672.3|34676.4|34672.8|34653.4|34649.8|137
1649414400000|2022-04-08 10:40:00|34676.4|34672.8|34685.4|34681.8|34688.4|34684.8|34672.4|34668.8|157
1649414700000|2022-04-08 10:45:00|34685.9|34682.3|34689.4|34685.8|34693.4|34689.8|34678.4|34674.8|125
1649415000000|2022-04-08 10:50:00|34688.9|34685.3|34707.4|34703.8|34708.9|34705.3|34688.4|34684.8|187
1649415300000|2022-04-08 10:55:00|34705.4|34701.8|34713.9|34710.3|34717.9|34714.3|34702.4|34698.8|231
1649415600000|2022-04-08 11:00:00|34714.4|34710.8|34705.4|34701.8|34717.9|34714.3|34702.9|34699.3|185
1649415900000|2022-04-08 11:05:00|34705.9|34702.3|34722.4|34718.8|34722.9|34719.3|34705.4|34701.8|188
1649416200000|2022-04-08 11:10:00|34721.9|34718.3|34717.9|34714.3|34726.9|34723.3|34711.9|34708.3|182
1649416500000|2022-04-08 11:15:00|34718.4|34714.8|34718.4|34714.8|34723.4|34719.8|34713.4|34709.8|147
1649416800000|2022-04-08 11:20:00|34718.9|34715.3|34716.9|34713.3|34731.9|34728.3|34713.4|34709.8|230
1649417100000|2022-04-08 11:25:00|34717.4|34713.8|34730.4|34726.8|34730.4|34726.8|34716.9|34713.3|157
1649417400000|2022-04-08 11:30:00|34729.4|34725.8|34723.9|34720.3|34732.4|34728.8|34712.4|34708.8|255
1649417700000|2022-04-08 11:35:00|34723.4|34719.8|34737.4|34733.8|34740.4|34736.8|34722.9|34719.3|285
1649418000000|2022-04-08 11:40:00|34735.4|34731.8|34736.4|34732.8|34744.9|34741.3|34732.4|34728.8|323
1649418300000|2022-04-08 11:45:00|34736.9|34733.3|34733.4|34729.8|34741.4|34737.8|34732.4|34728.8|121
1649418600000|2022-04-08 11:50:00|34733.9|34730.3|34729.4|34725.8|34734.9|34731.3|34721.9|34718.3|210
1649418900000|2022-04-08 11:55:00|34728.9|34725.3|34721.4|34717.8|34730.4|34726.8|34711.9|34708.3|197
1649419200000|2022-04-08 12:00:00|34721.9|34718.3|34705.4|34701.8|34727.4|34723.8|34700.9|34697.3|336
1649419500000|2022-04-08 12:05:00|34704.9|34701.3|34707.9|34704.3|34711.9|34708.3|34700.9|34697.3|239
1649419800000|2022-04-08 12:10:00|34707.4|34703.8|34706.4|34702.8|34711.4|34707.8|34702.9|34699.3|198
1649420100000|2022-04-08 12:15:00|34705.9|34702.3|34701.4|34697.8|34712.9|34709.3|34697.9|34694.3|243
1649420400000|2022-04-08 12:20:00|34700.9|34697.3|34711.4|34707.8|34712.9|34709.3|34699.9|34696.3|281
1649420700000|2022-04-08 12:25:00|34710.9|34707.3|34707.4|34703.8|34715.4|34711.8|34702.9|34699.3|238
1649421000000|2022-04-08 12:30:00|34706.9|34703.3|34692.9|34689.3|34712.4|34708.8|34687.4|34683.8|502
1649421300000|2022-04-08 12:35:00|34692.4|34688.8|34684.9|34681.3|34700.4|34696.8|34684.9|34681.3|400
1649421600000|2022-04-08 12:40:00|34685.9|34682.3|34674.4|34670.8|34685.9|34682.3|34662.4|34658.8|508
1649421900000|2022-04-08 12:45:00|34673.9|34670.3|34655.4|34651.8|34673.9|34670.3|34644.4|34640.8|631
1649422200000|2022-04-08 12:50:00|34654.9|34651.3|34643.4|34639.8|34656.4|34652.8|34634.4|34630.8|494
1649422500000|2022-04-08 12:55:00|34642.9|34639.3|34646.9|34643.3|34651.9|34648.3|34639.9|34636.3|292
1649422800000|2022-04-08 13:00:00|34646.4|34642.8|34614.9|34611.3|34646.4|34642.8|34606.9|34603.3|1074
1649423100000|2022-04-08 13:05:00|34614.4|34610.8|34615.4|34611.8|34620.4|34616.8|34607.9|34604.3|521
1649423400000|2022-04-08 13:10:00|34614.4|34610.8|34592.9|34589.3|34614.4|34610.8|34586.9|34583.3|780
1649423700000|2022-04-08 13:15:00|34591.4|34587.8|34605.4|34601.8|34608.4|34604.8|34589.9|34586.3|456
1649424000000|2022-04-08 13:20:00|34605.9|34602.3|34595.4|34591.8|34607.9|34604.3|34592.9|34589.3|412
1649424300000|2022-04-08 13:25:00|34595.9|34592.3|34567.4|34563.8|34596.9|34593.3|34567.4|34563.8|1206
1649424600000|2022-04-08 13:30:00|34567.9|34564.3|34589.8|34587.4|34625.3|34622.9|34556.3|34553.9|5468
1649424900000|2022-04-08 13:35:00|34590.3|34587.9|34578.8|34576.4|34595.8|34593.4|34561.8|34559.4|2186
1649425200000|2022-04-08 13:40:00|34577.8|34575.4|34484.3|34481.9|34581.3|34578.9|34483.3|34480.9|3465
1649425500000|2022-04-08 13:45:00|34485.8|34483.4|34520.8|34518.4|34521.3|34518.9|34463.8|34461.4|3169
1649425800000|2022-04-08 13:50:00|34521.3|34518.9|34526.3|34523.9|34541.8|34539.4|34513.8|34511.4|2433
1649426100000|2022-04-08 13:55:00|34525.8|34523.4|34538.3|34535.9|34554.3|34551.9|34519.8|34517.4|1929
1649426400000|2022-04-08 14:00:00|34538.8|34536.4|34595.8|34593.4|34602.8|34600.4|34528.3|34525.9|2648
1649426700000|2022-04-08 14:05:00|34595.3|34592.9|34632.3|34629.9|34648.3|34645.9|34588.3|34585.9|2451
1649427000000|2022-04-08 14:10:00|34631.8|34629.4|34590.3|34587.9|34631.8|34629.4|34573.3|34570.9|2007
1649427300000|2022-04-08 14:15:00|34591.8|34589.4|34599.3|34596.9|34610.3|34607.9|34548.8|34546.4|2132
1649427600000|2022-04-08 14:20:00|34599.8|34597.4|34617.8|34615.4|34629.3|34626.9|34572.8|34570.4|1794
1649427900000|2022-04-08 14:25:00|34618.3|34615.9|34640.3|34637.9|34644.3|34641.9|34592.3|34589.9|1994
1649428200000|2022-04-08 14:30:00|34641.8|34639.4|34683.3|34680.9|34705.3|34702.9|34633.8|34631.4|3043
1649428500000|2022-04-08 14:35:00|34682.8|34680.4|34689.3|34686.9|34705.3|34702.9|34678.8|34676.4|1535
1649428800000|2022-04-08 14:40:00|34689.8|34687.4|34688.3|34685.9|34698.3|34695.9|34676.8|34674.4|1173
1649429100000|2022-04-08 14:45:00|34687.8|34685.4|34690.3|34687.9|34719.8|34717.4|34673.3|34670.9|2288
1649429400000|2022-04-08 14:50:00|34690.8|34688.4|34793.3|34790.9|34801.8|34799.4|34687.8|34685.4|4090
1649429700000|2022-04-08 14:55:00|34793.8|34791.4|34838.3|34835.9|34840.8|34838.4|34779.3|34776.9|2919
1649430000000|2022-04-08 15:00:00|34839.3|34836.9|34836.8|34834.4|34871.3|34868.9|34823.3|34820.9|3536
1649430300000|2022-04-08 15:05:00|34837.3|34834.9|34837.8|34835.4|34849.8|34847.4|34822.3|34819.9|1937
1649430600000|2022-04-08 15:10:00|34837.3|34834.9|34839.3|34836.9|34853.3|34850.9|34824.3|34821.9|1555
1649430900000|2022-04-08 15:15:00|34839.8|34837.4|34813.8|34811.4|34843.3|34840.9|34812.8|34810.4|1477
1649431200000|2022-04-08 15:20:00|34814.3|34811.9|34795.3|34792.9|34815.8|34813.4|34788.8|34786.4|1312
1649431500000|2022-04-08 15:25:00|34795.8|34793.4|34815.3|34812.9|34815.3|34812.9|34784.3|34781.9|1083
1649431800000|2022-04-08 15:30:00|34814.8|34812.4|34834.8|34832.4|34846.8|34844.4|34814.8|34812.4|1469
1649432100000|2022-04-08 15:35:00|34835.3|34832.9|34816.8|34814.4|34836.3|34833.9|34790.3|34787.9|1332
1649432400000|2022-04-08 15:40:00|34816.3|34813.9|34809.8|34807.4|34828.8|34826.4|34804.8|34802.4|1062
1649432700000|2022-04-08 15:45:00|34809.3|34806.9|34821.3|34818.9|34849.3|34846.9|34799.3|34796.9|1389
1649433000000|2022-04-08 15:50:00|34820.8|34818.4|34819.3|34816.9|34852.3|34849.9|34814.8|34812.4|1088
1649433300000|2022-04-08 15:55:00|34818.8|34816.4|34837.3|34834.9|34849.8|34847.4|34813.8|34811.4|843
1649433600000|2022-04-08 16:00:00|34835.8|34833.4|34845.3|34842.9|34858.3|34855.9|34831.8|34829.4|1055
1649433900000|2022-04-08 16:05:00|34845.8|34843.4|34835.3|34832.9|34855.3|34852.9|34820.8|34818.4|761
1649434200000|2022-04-08 16:10:00|34834.3|34831.9|34833.3|34830.9|34853.3|34850.9|34810.3|34807.9|842
1649434500000|2022-04-08 16:15:00|34833.8|34831.4|34846.8|34844.4|34854.3|34851.9|34815.8|34813.4|1248
1649434800000|2022-04-08 16:20:00|34847.3|34844.9|34877.8|34875.4|34880.8|34878.4|34844.3|34841.9|1352
1649435100000|2022-04-08 16:25:00|34878.3|34875.9|34901.8|34899.4|34917.8|34915.4|34871.3|34868.9|1822
1649435400000|2022-04-08 16:30:00|34900.8|34898.4|34860.8|34858.4|34904.8|34902.4|34854.3|34851.9|1801
1649435700000|2022-04-08 16:35:00|34861.8|34859.4|34871.8|34869.4|34876.3|34873.9|34854.8|34852.4|862
1649436000000|2022-04-08 16:40:00|34872.3|34869.9|34871.8|34869.4|34886.8|34884.4|34863.3|34860.9|828
1649436300000|2022-04-08 16:45:00|34871.3|34868.9|34855.8|34853.4|34879.3|34876.9|34849.8|34847.4|574
1649436600000|2022-04-08 16:50:00|34856.3|34853.9|34870.8|34868.4|34877.8|34875.4|34844.3|34841.9|660
1649436900000|2022-04-08 16:55:00|34870.3|34867.9|34886.8|34884.4|34890.8|34888.4|34868.3|34865.9|639
1649437200000|2022-04-08 17:00:00|34887.3|34884.9|34877.8|34875.4|34889.3|34886.9|34860.3|34857.9|654
1649437500000|2022-04-08 17:05:00|34877.3|34874.9|34875.8|34873.4|34878.3|34875.9|34858.3|34855.9|600
1649437800000|2022-04-08 17:10:00|34876.3|34873.9|34855.8|34853.4|34880.8|34878.4|34850.8|34848.4|636
1649438100000|2022-04-08 17:15:00|34855.3|34852.9|34849.3|34846.9|34858.8|34856.4|34843.8|34841.4|611
1649438400000|2022-04-08 17:20:00|34849.8|34847.4|34864.6|34862.2|34873.3|34870.9|34847.3|34844.9|713
1649438700000|2022-04-08 17:25:00|34865.1|34862.7|34849.6|34847.2|34865.1|34862.7|34843.6|34841.2|661
1649439000000|2022-04-08 17:30:00|34849.1|34846.7|34832.1|34829.7|34855.6|34853.2|34830.1|34827.7|782
1649439300000|2022-04-08 17:35:00|34831.6|34829.2|34829.1|34826.7|34848.1|34845.7|34827.6|34825.2|860
1649439600000|2022-04-08 17:40:00|34829.6|34827.2|34832.1|34829.7|34839.1|34836.7|34814.1|34811.7|662
1649439900000|2022-04-08 17:45:00|34832.6|34830.2|34808.6|34806.2|34832.6|34830.2|34807.6|34805.2|869
1649440200000|2022-04-08 17:50:00|34809.1|34806.7|34816.6|34814.2|34825.6|34823.2|34803.6|34801.2|628
1649440500000|2022-04-08 17:55:00|34817.1|34814.7|34822.1|34819.7|34828.1|34825.7|34812.1|34809.7|306
1649440800000|2022-04-08 18:00:00|34821.6|34819.2|34799.6|34797.2|34831.6|34829.2|34795.6|34793.2|1067
1649441100000|2022-04-08 18:05:00|34800.1|34797.7|34823.1|34820.7|34825.1|34822.7|34794.6|34792.2|662
1649441400000|2022-04-08 18:10:00|34823.6|34821.2|34828.6|34826.2|34831.6|34829.2|34816.1|34813.7|563
1649441700000|2022-04-08 18:15:00|34829.1|34826.7|34815.1|34812.7|34830.6|34828.2|34810.6|34808.2|439
1649442000000|2022-04-08 18:20:00|34815.6|34813.2|34800.1|34797.7|34845.6|34843.2|34797.1|34794.7|1061
1649442300000|2022-04-08 18:25:00|34799.6|34797.2|34761.6|34759.2|34799.6|34797.2|34742.6|34740.2|2188
1649442600000|2022-04-08 18:30:00|34763.6|34761.2|34741.6|34739.2|34765.1|34762.7|34735.1|34732.7|1053
1649442900000|2022-04-08 18:35:00|34740.6|34738.2|34756.1|34753.7|34765.6|34763.2|34730.6|34728.2|941
1649443200000|2022-04-08 18:40:00|34756.6|34754.2|34752.1|34749.7|34772.1|34769.7|34747.1|34744.7|911
1649443500000|2022-04-08 18:45:00|34752.6|34750.2|34769.1|34766.7|34775.1|34772.7|34749.1|34746.7|921
1649443800000|2022-04-08 18:50:00|34768.6|34766.2|34815.6|34813.2|34822.6|34820.2|34767.6|34765.2|1239
1649444100000|2022-04-08 18:55:00|34815.1|34812.7|34793.6|34791.2|34822.6|34820.2|34785.6|34783.2|909
1649444400000|2022-04-08 19:00:00|34794.1|34791.7|34784.1|34781.7|34804.6|34802.2|34778.6|34776.2|1050
1649444700000|2022-04-08 19:05:00|34783.6|34781.2|34768.1|34765.7|34799.1|34796.7|34761.1|34758.7|670
1649445000000|2022-04-08 19:10:00|34767.6|34765.2|34791.1|34788.7|34825.1|34822.7|34758.1|34755.7|1380
1649445300000|2022-04-08 19:15:00|34789.1|34786.7|34797.6|34795.2|34839.6|34837.2|34780.6|34778.2|1281
1649445600000|2022-04-08 19:20:00|34797.5|34795.1|34798.5|34796.1|34808.5|34806.1|34781|34778.6|698
1649445900000|2022-04-08 19:25:00|34797.5|34795.1|34823.5|34821.1|34824|34821.6|34796|34793.6|681
1649446200000|2022-04-08 19:30:00|34823|34820.6|34789|34786.6|34841|34838.6|34786|34783.6|1166
1649446500000|2022-04-08 19:35:00|34788.5|34786.1|34766|34763.6|34790.5|34788.1|34759.5|34757.1|917
1649446800000|2022-04-08 19:40:00|34765.5|34763.1|34813.5|34811.1|34815.5|34813.1|34758|34755.6|997
1649447100000|2022-04-08 19:45:00|34814|34811.6|34752.5|34750.1|34823.5|34821.1|34751|34748.6|1358
1649447400000|2022-04-08 19:50:00|34753|34750.6|34714|34711.6|34768.5|34766.1|34697.5|34695.1|3316
1649447700000|2022-04-08 19:55:00|34713.5|34711.1|34741|34738.6|34743|34740.6|34670.5|34668.1|4003
1649448000000|2022-04-08 20:00:00|34742|34739.6|34743.7|34738.9|34775.2|34770.4|34737.2|34732.4|1946
1649448300000|2022-04-08 20:05:00|34743.2|34738.4|34747.2|34742.4|34747.7|34742.9|34732.2|34727.4|366
1649448600000|2022-04-08 20:10:00|34747.7|34742.9|34726.2|34721.4|34747.7|34742.9|34723.7|34718.9|324
1649448900000|2022-04-08 20:15:00|34726.7|34721.9|34717.7|34712.9|34728.2|34723.4|34714.2|34709.4|198
1649449200000|2022-04-08 20:20:00|34717.2|34712.4|34732.2|34727.4|34736.7|34731.9|34713.2|34708.4|134
1649449500000|2022-04-08 20:25:00|34732.7|34727.9|34728.2|34723.4|34737.7|34732.9|34727.2|34722.4|101
1649449800000|2022-04-08 20:30:00|34731.7|34726.9|34727.7|34722.9|34733.2|34728.4|34724.2|34719.4|69
1649450100000|2022-04-08 20:35:00|34728.2|34723.4|34719.7|34714.9|34730.2|34725.4|34718.7|34713.9|146
1649450400000|2022-04-08 20:40:00|34720.2|34715.4|34727.7|34722.9|34731.7|34726.9|34718.7|34713.9|177
1649450700000|2022-04-08 20:45:00|34726.7|34721.9|34725.7|34720.9|34731.7|34726.9|34724.2|34719.4|141
1649451000000|2022-04-08 20:50:00|34726.2|34721.4|34713.7|34708.9|34727.7|34722.9|34712.7|34707.9|186
1649451300000|2022-04-08 20:55:00|34714.2|34709.4|34725.8|34716|34729.2|34724.4|34713.2|34708.4|107
1649023200000|2022-04-03 22:00:00|34813.3|34808.5|34806.3|34801.5|34832.8|34828|34803.8|34799|414
1649023500000|2022-04-03 22:05:00|34807.8|34803|34808.8|34804|34810.8|34806|34803.3|34798.5|172
1649023800000|2022-04-03 22:10:00|34808.3|34803.5|34803.8|34799|34809.8|34805|34802.3|34797.5|122
1649024100000|2022-04-03 22:15:00|34805.3|34800.5|34794.8|34790|34806.8|34802|34787.8|34783|212
1649024400000|2022-04-03 22:20:00|34794.3|34789.5|34798.8|34794|34801.3|34796.5|34786.3|34781.5|127
1649024700000|2022-04-03 22:25:00|34798.3|34793.5|34792.3|34787.5|34799.3|34794.5|34788.8|34784|44
1649025000000|2022-04-03 22:30:00|34792.8|34788|34785.8|34781|34794.3|34789.5|34782.3|34777.5|131
1649025300000|2022-04-03 22:35:00|34785.3|34780.5|34777.8|34773|34788.3|34783.5|34775.8|34771|96
1649025600000|2022-04-03 22:40:00|34776.8|34772|34789.8|34785|34791.8|34787|34776.8|34772|43
1649025900000|2022-04-03 22:45:00|34790.8|34786|34792.8|34788|34795.8|34791|34790.3|34785.5|62
1649026200000|2022-04-03 22:50:00|34791.8|34787|34795.8|34791|34796.3|34791.5|34788.3|34783.5|41
1649026500000|2022-04-03 22:55:00|34796.3|34791.5|34794.3|34789.5|34797.3|34792.5|34787.8|34783|50
1649026800000|2022-04-03 23:00:00|34795.3|34790.5|34795.8|34791|34796.3|34791.5|34792.3|34787.5|68
1649027100000|2022-04-03 23:05:00|34795.3|34790.5|34799.8|34795|34799.8|34795|34794.8|34790|41
1649027400000|2022-04-03 23:10:00|34798.8|34794|34802.8|34798|34802.8|34798|34796.8|34792|63
1649027700000|2022-04-03 23:15:00|34802.3|34797.5|34797.8|34793|34808.8|34804|34797.8|34793|56
1649028000000|2022-04-03 23:20:00|34797.3|34792.5|34796.3|34791.5|34797.8|34793|34789.3|34784.5|38
1649028300000|2022-04-03 23:25:00|34796.8|34792|34793.8|34789|34798.3|34793.5|34793.8|34789|29
1649028600000|2022-04-03 23:30:00|34794.3|34789.5|34784.3|34779.5|34797.8|34793|34784.3|34779.5|91
1649028900000|2022-04-03 23:35:00|34783.3|34778.5|34786.8|34782|34792.3|34787.5|34780.8|34776|82
1649029200000|2022-04-03 23:40:00|34786.3|34781.5|34780.8|34776|34790.8|34786|34779.8|34775|61
1649029500000|2022-04-03 23:45:00|34781.8|34777|34755.8|34751|34782.8|34778|34754.3|34749.5|230
1649029800000|2022-04-03 23:50:00|34755.3|34750.5|34760.3|34755.5|34762.8|34758|34752.8|34748|81
1649030100000|2022-04-03 23:55:00|34759.8|34755|34767.3|34762.5|34768.8|34764|34757.8|34753|75
1649030400000|2022-04-04 00:00:00|34767.8|34763|34763.8|34759|34777.8|34773|34759.8|34755|231
1649030700000|2022-04-04 00:05:00|34763.3|34758.5|34764.8|34760|34769.3|34764.5|34757.8|34753|90
1649031000000|2022-04-04 00:10:00|34765.3|34760.5|34765.8|34761|34766.8|34762|34760.3|34755.5|41
1649031300000|2022-04-04 00:15:00|34765.3|34760.5|34754.8|34750|34767.3|34762.5|34752.8|34748|108
1649031600000|2022-04-04 00:20:00|34755.3|34750.5|34760.8|34756|34761.3|34756.5|34746.8|34742|125
1649031900000|2022-04-04 00:25:00|34761.3|34756.5|34770.3|34765.5|34770.8|34766|34757.8|34753|84
1649032200000|2022-04-04 00:30:00|34769.8|34765|34760.3|34755.5|34770.3|34765.5|34759.3|34754.5|80
1649032500000|2022-04-04 00:35:00|34760.8|34756|34758.8|34754|34760.8|34756|34749.8|34745|82
1649032800000|2022-04-04 00:40:00|34758.3|34753.5|34761.8|34757|34763.3|34758.5|34753.3|34748.5|46
1649033100000|2022-04-04 00:45:00|34762.3|34757.5|34767.3|34762.5|34768.3|34763.5|34759.8|34755|64
1649033400000|2022-04-04 00:50:00|34766.8|34762|34768.8|34764|34770.8|34766|34763.3|34758.5|43
1649033700000|2022-04-04 00:55:00|34769.3|34764.5|34771.3|34766.5|34776.3|34771.5|34765.3|34760.5|62
1649034000000|2022-04-04 01:00:00|34771.8|34767|34761.3|34756.5|34774.3|34769.5|34760.8|34756|52
1649034300000|2022-04-04 01:05:00|34762.8|34758|34770.3|34765.5|34770.3|34765.5|34757.8|34753|71
1649034600000|2022-04-04 01:10:00|34770.8|34766|34774.8|34770|34776.3|34771.5|34768.8|34764|64
1649034900000|2022-04-04 01:15:00|34775.3|34770.5|34782.8|34778|34785.8|34781|34775.3|34770.5|88
1649035200000|2022-04-04 01:20:00|34782.3|34777.5|34783.8|34779|34788.3|34783.5|34782.3|34777.5|67
1649035500000|2022-04-04 01:25:00|34783.3|34778.5|34777.8|34773|34783.8|34779|34772.3|34767.5|79
1649035800000|2022-04-04 01:30:00|34777.3|34772.5|34789.8|34785|34794.3|34789.5|34776.8|34772|96
1649036100000|2022-04-04 01:35:00|34790.3|34785.5|34789.3|34784.5|34793.8|34789|34786.8|34782|34
1649036400000|2022-04-04 01:40:00|34788.8|34784|34788.8|34784|34790.8|34786|34784.3|34779.5|26
1649036700000|2022-04-04 01:45:00|34789.3|34784.5|34787.3|34782.5|34793.8|34789|34786.3|34781.5|29
1649037000000|2022-04-04 01:50:00|34789.3|34784.5|34797.3|34792.5|34803.3|34798.5|34788.8|34784|63
1649037300000|2022-04-04 01:55:00|34797.8|34793|34788.8|34784|34797.8|34793|34784.8|34780|53
1649037600000|2022-04-04 02:00:00|34789.3|34784.5|34789.8|34785|34795.3|34790.5|34781.8|34777|50
1649037900000|2022-04-04 02:05:00|34790.3|34785.5|34790.8|34786|34793.3|34788.5|34788.8|34784|17
1649038200000|2022-04-04 02:10:00|34790.3|34785.5|34791.8|34787|34795.8|34791|34785.8|34781|55
1649038500000|2022-04-04 02:15:00|34791.3|34786.5|34787.3|34782.5|34791.3|34786.5|34782.8|34778|76
1649038800000|2022-04-04 02:20:00|34786.8|34782|34780.8|34776|34786.8|34782|34779.8|34775|23
1649039100000|2022-04-04 02:25:00|34781.3|34776.5|34781.8|34777|34783.8|34779|34777.3|34772.5|59
1649039400000|2022-04-04 02:30:00|34781.3|34776.5|34781.8|34777|34786.3|34781.5|34780.3|34775.5|30
1649039700000|2022-04-04 02:35:00|34782.3|34777.5|34783.3|34778.5|34785.3|34780.5|34779.8|34775|23
1649040000000|2022-04-04 02:40:00|34782.8|34778|34779.3|34774.5|34787.3|34782.5|34778.8|34774|40
1649040300000|2022-04-04 02:45:00|34778.8|34774|34781.3|34776.5|34782.8|34778|34778.8|34774|48
1649040600000|2022-04-04 02:50:00|34781.8|34777|34783.8|34779|34784.3|34779.5|34781.3|34776.5|29
1649040900000|2022-04-04 02:55:00|34784.3|34779.5|34789.3|34784.5|34795.8|34791|34781.8|34777|54
1649041200000|2022-04-04 03:00:00|34789.8|34785|34786.8|34782|34789.8|34785|34785.8|34781|30
1649041500000|2022-04-04 03:05:00|34787.3|34782.5|34793.3|34788.5|34793.8|34789|34784.3|34779.5|21
1649041800000|2022-04-04 03:10:00|34792.8|34788|34795.8|34791|34797.3|34792.5|34791.3|34786.5|74
1649042100000|2022-04-04 03:15:00|34796.3|34791.5|34802.8|34798|34803.8|34799|34794.8|34790|72
1649042400000|2022-04-04 03:20:00|34803.3|34798.5|34800.8|34796|34804.8|34800|34799.3|34794.5|42
1649042700000|2022-04-04 03:25:00|34801.3|34796.5|34807.8|34803|34812.3|34807.5|34800.3|34795.5|105
1649043000000|2022-04-04 03:30:00|34808.3|34803.5|34808.3|34803.5|34809.8|34805|34805.3|34800.5|49
1649043300000|2022-04-04 03:35:00|34808.8|34804|34809.8|34805|34810.8|34806|34806.3|34801.5|41
1649043600000|2022-04-04 03:40:00|34809.3|34804.5|34811.3|34806.5|34811.3|34806.5|34807.3|34802.5|35
1649043900000|2022-04-04 03:45:00|34810.8|34806|34809.8|34805|34813.8|34809|34807.8|34803|76
1649044200000|2022-04-04 03:50:00|34809.3|34804.5|34820.8|34816|34824.3|34819.5|34807.8|34803|88
1649044500000|2022-04-04 03:55:00|34820.3|34815.5|34822.3|34817.5|34826.8|34822|34818.8|34814|88
1649044800000|2022-04-04 04:00:00|34821.3|34816.5|34827.3|34822.5|34828.8|34824|34820.3|34815.5|91
1649045100000|2022-04-04 04:05:00|34826.8|34822|34828.3|34823.5|34829.8|34825|34820.8|34816|122
1649045400000|2022-04-04 04:10:00|34827.8|34823|34823.8|34819|34830.8|34826|34822.8|34818|52
1649045700000|2022-04-04 04:15:00|34824.3|34819.5|34832.3|34827.5|34832.8|34828|34823.8|34819|67
1649046000000|2022-04-04 04:20:00|34832.8|34828|34833.8|34829|34836.8|34832|34830.8|34826|70
1649046300000|2022-04-04 04:25:00|34833.3|34828.5|34835.3|34830.5|34835.8|34831|34829.3|34824.5|48
1649046600000|2022-04-04 04:30:00|34835.8|34831|34831.3|34826.5|34838.8|34834|34828.8|34824|63
1649046900000|2022-04-04 04:35:00|34830.8|34826|34828.3|34823.5|34831.3|34826.5|34826.8|34822|65
1649047200000|2022-04-04 04:40:00|34827.8|34823|34831.3|34826.5|34831.3|34826.5|34826.8|34822|40
1649047500000|2022-04-04 04:45:00|34830.8|34826|34834.8|34830|34835.3|34830.5|34830.3|34825.5|53
1649047800000|2022-04-04 04:50:00|34835.3|34830.5|34840.3|34835.5|34840.8|34836|34833.3|34828.5|61
1649048100000|2022-04-04 04:55:00|34839.8|34835|34844.8|34840|34846.3|34841.5|34837.8|34833|119
1649048400000|2022-04-04 05:00:00|34845.8|34841|34836.8|34832|34847.3|34842.5|34831.3|34826.5|153
1649048700000|2022-04-04 05:05:00|34835.8|34831|34831.3|34826.5|34836.8|34832|34825.8|34821|80
1649049000000|2022-04-04 05:10:00|34830.8|34826|34833.3|34828.5|34834.3|34829.5|34827.3|34822.5|34
1649049300000|2022-04-04 05:15:00|34832.8|34828|34836.3|34831.5|34836.3|34831.5|34830.8|34826|52
1649049600000|2022-04-04 05:20:00|34835.8|34831|34830.3|34825.5|34840.8|34836|34829.3|34824.5|75
1649049900000|2022-04-04 05:25:00|34830.8|34826|34840.8|34836|34842.8|34838|34825.3|34820.5|104
1649050200000|2022-04-04 05:30:00|34841.3|34836.5|34845.8|34841|34854.8|34850|34840.8|34836|239
1649050500000|2022-04-04 05:35:00|34846.3|34841.5|34853.3|34848.5|34855.3|34850.5|34841.3|34836.5|74
1649050800000|2022-04-04 05:40:00|34854.3|34849.5|34857.3|34852.5|34863.8|34859|34854.3|34849.5|130
1649051100000|2022-04-04 05:45:00|34857.8|34853|34856.3|34851.5|34861.8|34857|34853.8|34849|44
1649051400000|2022-04-04 05:50:00|34856.8|34852|34869.3|34864.5|34871.3|34866.5|34856.3|34851.5|142
1649051700000|2022-04-04 05:55:00|34868.8|34864|34880.3|34875.5|34881.3|34876.5|34868.8|34864|209
1649052000000|2022-04-04 06:00:00|34879.7|34876.1|34886.2|34882.6|34898.7|34895.1|34878.7|34875.1|242
1649052300000|2022-04-04 06:05:00|34886.7|34883.1|34891.2|34887.6|34894.2|34890.6|34880.2|34876.6|120
1649052600000|2022-04-04 06:10:00|34891.7|34888.1|34881.2|34877.6|34893.2|34889.6|34874.7|34871.1|109
1649052900000|2022-04-04 06:15:00|34880.7|34877.1|34872.2|34868.6|34881.2|34877.6|34869.2|34865.6|84
1649053200000|2022-04-04 06:20:00|34871.7|34868.1|34878.7|34875.1|34879.2|34875.6|34865.2|34861.6|127
1649053500000|2022-04-04 06:25:00|34878.2|34874.6|34875.2|34871.6|34880.7|34877.1|34870.7|34867.1|60
1649053800000|2022-04-04 06:30:00|34874.7|34871.1|34879.7|34876.1|34882.2|34878.6|34871.7|34868.1|61
1649054100000|2022-04-04 06:35:00|34880.2|34876.6|34864.7|34861.1|34882.2|34878.6|34862.2|34858.6|82
1649054400000|2022-04-04 06:40:00|34865.2|34861.6|34866.7|34863.1|34868.2|34864.6|34861.7|34858.1|150
1649054700000|2022-04-04 06:45:00|34867.2|34863.6|34858.2|34854.6|34869.7|34866.1|34856.7|34853.1|156
1649055000000|2022-04-04 06:50:00|34857.7|34854.1|34847.7|34844.1|34859.2|34855.6|34847.7|34844.1|88
1649055300000|2022-04-04 06:55:00|34847.2|34843.6|34854.7|34851.1|34854.7|34851.1|34840.2|34836.6|254
1649055600000|2022-04-04 07:00:00|34855.2|34851.6|34856.7|34853.1|34861.2|34857.6|34845.2|34841.6|478
1649055900000|2022-04-04 07:05:00|34856.2|34852.6|34811.7|34808.1|34856.2|34852.6|34804.2|34800.6|602
1649056200000|2022-04-04 07:10:00|34812.2|34808.6|34755.7|34752.1|34813.7|34810.1|34752.7|34749.1|872
1649056500000|2022-04-04 07:15:00|34755.2|34751.6|34777.2|34773.6|34786.2|34782.6|34749.7|34746.1|529
1649056800000|2022-04-04 07:20:00|34777.7|34774.1|34769.7|34766.1|34782.7|34779.1|34765.7|34762.1|264
1649057100000|2022-04-04 07:25:00|34770.2|34766.6|34769.7|34766.1|34775.7|34772.1|34757.2|34753.6|219
1649057400000|2022-04-04 07:30:00|34770.2|34766.6|34793.2|34789.6|34793.7|34790.1|34769.2|34765.6|234
1649057700000|2022-04-04 07:35:00|34792.7|34789.1|34797.2|34793.6|34798.7|34795.1|34787.2|34783.6|165
1649058000000|2022-04-04 07:40:00|34796.7|34793.1|34786.2|34782.6|34805.7|34802.1|34783.2|34779.6|339
1649058300000|2022-04-04 07:45:00|34785.7|34782.1|34785.7|34782.1|34787.7|34784.1|34781.2|34777.6|285
1649058600000|2022-04-04 07:50:00|34786.2|34782.6|34782.7|34779.1|34787.7|34784.1|34782.7|34779.1|159
1649058900000|2022-04-04 07:55:00|34783.2|34779.6|34778.7|34775.1|34784.7|34781.1|34768.2|34764.6|252
1649059200000|2022-04-04 08:00:00|34779.2|34775.6|34747.7|34744.1|34788.7|34785.1|34735.7|34732.1|1144
1649059500000|2022-04-04 08:05:00|34748.2|34744.6|34757.2|34753.6|34768.2|34764.6|34744.2|34740.6|383
1649059800000|2022-04-04 08:10:00|34757.7|34754.1|34763.7|34760.1|34764.2|34760.6|34751.2|34747.6|84
1649060100000|2022-04-04 08:15:00|34762.7|34759.1|34765.7|34762.1|34768.7|34765.1|34751.7|34748.1|152
1649060400000|2022-04-04 08:20:00|34766.2|34762.6|34775.2|34771.6|34779.7|34776.1|34759.7|34756.1|379
1649060700000|2022-04-04 08:25:00|34774.7|34771.1|34786.7|34783.1|34788.7|34785.1|34764.7|34761.1|298
1649061000000|2022-04-04 08:30:00|34788.2|34784.6|34796.7|34793.1|34801.7|34798.1|34788.2|34784.6|242
1649061300000|2022-04-04 08:35:00|34797.2|34793.6|34769.7|34766.1|34800.7|34797.1|34759.7|34756.1|621
1649061600000|2022-04-04 08:40:00|34769.2|34765.6|34750.7|34747.1|34770.7|34767.1|34749.2|34745.6|181
1649061900000|2022-04-04 08:45:00|34751.2|34747.6|34767.7|34764.1|34768.7|34765.1|34751.2|34747.6|110
1649062200000|2022-04-04 08:50:00|34767.2|34763.6|34775.2|34771.6|34775.7|34772.1|34764.7|34761.1|97
1649062500000|2022-04-04 08:55:00|34775.7|34772.1|34771.2|34767.6|34779.2|34775.6|34769.7|34766.1|114
1649062800000|2022-04-04 09:00:00|34771.7|34768.1|34795.7|34792.1|34799.2|34795.6|34769.2|34765.6|372
1649063100000|2022-04-04 09:05:00|34795.2|34791.6|34818.7|34815.1|34822.2|34818.6|34794.7|34791.1|335
1649063400000|2022-04-04 09:10:00|34819.2|34815.6|34833.7|34830.1|34836.7|34833.1|34818.7|34815.1|338
1649063700000|2022-04-04 09:15:00|34834.2|34830.6|34826.7|34823.1|34838.7|34835.1|34823.2|34819.6|244
1649064000000|2022-04-04 09:20:00|34826.2|34822.6|34830.2|34826.6|34838.2|34834.6|34819.7|34816.1|139
1649064300000|2022-04-04 09:25:00|34830.7|34827.1|34828.2|34824.6|34833.2|34829.6|34825.7|34822.1|104
1649064600000|2022-04-04 09:30:00|34828.7|34825.1|34820.2|34816.6|34829.7|34826.1|34808.7|34805.1|249
1649064900000|2022-04-04 09:35:00|34819.7|34816.1|34835.7|34832.1|34844.2|34840.6|34819.7|34816.1|203
1649065200000|2022-04-04 09:40:00|34835.2|34831.6|34831.7|34828.1|34841.7|34838.1|34829.2|34825.6|157
1649065500000|2022-04-04 09:45:00|34831.2|34827.6|34834.7|34831.1|34836.2|34832.6|34826.7|34823.1|71
1649065800000|2022-04-04 09:50:00|34835.2|34831.6|34827.2|34823.6|34845.2|34841.6|34827.2|34823.6|144
1649066100000|2022-04-04 09:55:00|34827.7|34824.1|34846.7|34843.1|34856.7|34853.1|34827.2|34823.6|213
1649066400000|2022-04-04 10:00:00|34846.2|34842.6|34840.7|34837.1|34853.7|34850.1|34840.2|34836.6|183
1649066700000|2022-04-04 10:05:00|34841.2|34837.6|34845.2|34841.6|34845.7|34842.1|34839.7|34836.1|95
1649067000000|2022-04-04 10:10:00|34844.7|34841.1|34848.2|34844.6|34850.7|34847.1|34835.2|34831.6|190
1649067300000|2022-04-04 10:15:00|34847.7|34844.1|34850.7|34847.1|34863.7|34860.1|34842.7|34839.1|464
1649067600000|2022-04-04 10:20:00|34850.2|34846.6|34854.2|34850.6|34861.2|34857.6|34844.2|34840.6|218
1649067900000|2022-04-04 10:25:00|34853.7|34850.1|34833.7|34830.1|34858.7|34855.1|34829.7|34826.1|281
1649068200000|2022-04-04 10:30:00|34834.2|34830.6|34823.7|34820.1|34834.2|34830.6|34821.7|34818.1|299
1649068500000|2022-04-04 10:35:00|34824.2|34820.6|34816.7|34813.1|34825.7|34822.1|34815.7|34812.1|189
1649068800000|2022-04-04 10:40:00|34816.2|34812.6|34813.7|34810.1|34821.7|34818.1|34811.2|34807.6|209
1649069100000|2022-04-04 10:45:00|34813.2|34809.6|34813.2|34809.6|34818.7|34815.1|34811.7|34808.1|62
1649069400000|2022-04-04 10:50:00|34812.7|34809.1|34808.7|34805.1|34813.2|34809.6|34805.2|34801.6|121
1649069700000|2022-04-04 10:55:00|34809.2|34805.6|34807.7|34804.1|34810.7|34807.1|34802.7|34799.1|121
1649070000000|2022-04-04 11:00:00|34809.7|34806.1|34815.7|34812.1|34817.2|34813.6|34806.7|34803.1|304
1649070300000|2022-04-04 11:05:00|34816.2|34812.6|34825.7|34822.1|34828.2|34824.6|34814.2|34810.6|245
1649070600000|2022-04-04 11:10:00|34825.2|34821.6|34828.2|34824.6|34830.2|34826.6|34819.2|34815.6|143
1649070900000|2022-04-04 11:15:00|34828.7|34825.1|34838.7|34835.1|34848.7|34845.1|34825.2|34821.6|350
1649071200000|2022-04-04 11:20:00|34838.2|34834.6|34836.7|34833.1|34844.7|34841.1|34834.7|34831.1|132
1649071500000|2022-04-04 11:25:00|34836.2|34832.6|34835.2|34831.6|34837.7|34834.1|34827.2|34823.6|122
1649071800000|2022-04-04 11:30:00|34835.7|34832.1|34828.7|34825.1|34840.2|34836.6|34828.2|34824.6|121
1649072100000|2022-04-04 11:35:00|34829.2|34825.6|34825.7|34822.1|34829.7|34826.1|34819.2|34815.6|160
1649072400000|2022-04-04 11:40:00|34825.2|34821.6|34828.7|34825.1|34830.7|34827.1|34824.7|34821.1|96
1649072700000|2022-04-04 11:45:00|34829.2|34825.6|34823.2|34819.6|34830.2|34826.6|34821.2|34817.6|88
1649073000000|2022-04-04 11:50:00|34823.7|34820.1|34834.2|34830.6|34835.7|34832.1|34821.2|34817.6|102
1649073300000|2022-04-04 11:55:00|34833.7|34830.1|34846.7|34843.1|34854.7|34851.1|34833.2|34829.6|401
1649073600000|2022-04-04 12:00:00|34847.2|34843.6|34838.7|34835.1|34855.7|34852.1|34836.2|34832.6|307
1649073900000|2022-04-04 12:05:00|34838.2|34834.6|34828.7|34825.1|34838.7|34835.1|34828.2|34824.6|120
1649074200000|2022-04-04 12:10:00|34829.2|34825.6|34837.2|34833.6|34843.7|34840.1|34829.2|34825.6|169
1649074500000|2022-04-04 12:15:00|34837.7|34834.1|34839.7|34836.1|34849.7|34846.1|34836.2|34832.6|195
1649074800000|2022-04-04 12:20:00|34840.2|34836.6|34857.7|34854.1|34861.2|34857.6|34839.7|34836.1|240
1649075100000|2022-04-04 12:25:00|34857.2|34853.6|34848.7|34845.1|34863.7|34860.1|34845.2|34841.6|349
1649075400000|2022-04-04 12:30:00|34848.2|34844.6|34848.7|34845.1|34855.7|34852.1|34843.2|34839.6|343
1649075700000|2022-04-04 12:35:00|34848.2|34844.6|34825.7|34822.1|34851.2|34847.6|34825.2|34821.6|354
1649076000000|2022-04-04 12:40:00|34827.2|34823.6|34824.2|34820.6|34832.7|34829.1|34819.2|34815.6|273
1649076300000|2022-04-04 12:45:00|34824.7|34821.1|34794.2|34790.6|34824.7|34821.1|34786.2|34782.6|832
1649076600000|2022-04-04 12:50:00|34794.7|34791.1|34794.7|34791.1|34803.7|34800.1|34793.2|34789.6|239
1649076900000|2022-04-04 12:55:00|34794.2|34790.6|34781.7|34778.1|34794.7|34791.1|34776.2|34772.6|264
1649077200000|2022-04-04 13:00:00|34782.2|34778.6|34796.7|34793.1|34800.7|34797.1|34781.2|34777.6|242
1649077500000|2022-04-04 13:05:00|34796.2|34792.6|34796.2|34792.6|34802.7|34799.1|34793.7|34790.1|192
1649077800000|2022-04-04 13:10:00|34796.7|34793.1|34806.7|34803.1|34808.2|34804.6|34794.2|34790.6|308
1649078100000|2022-04-04 13:15:00|34806.2|34802.6|34812.7|34809.1|34813.7|34810.1|34802.2|34798.6|522
1649078400000|2022-04-04 13:20:00|34812.2|34808.6|34803.7|34800.1|34814.2|34810.6|34799.2|34795.6|431
1649078700000|2022-04-04 13:25:00|34803.2|34799.6|34779.7|34776.1|34805.7|34802.1|34771.2|34767.6|1328
1649079000000|2022-04-04 13:30:00|34779.1|34776.7|34663.6|34661.2|34782.1|34779.7|34654.1|34651.7|5474
1649079300000|2022-04-04 13:35:00|34664.1|34661.7|34624.6|34622.2|34676.6|34674.2|34621.1|34618.7|3594
1649079600000|2022-04-04 13:40:00|34625.1|34622.7|34681.1|34678.7|34693.6|34691.2|34622.6|34620.2|2885
1649079900000|2022-04-04 13:45:00|34681.6|34679.2|34701.1|34698.7|34701.6|34699.2|34655.1|34652.7|2414
1649080200000|2022-04-04 13:50:00|34702.6|34700.2|34756.6|34754.2|34764.1|34761.7|34697.1|34694.7|2545
1649080500000|2022-04-04 13:55:00|34757.1|34754.7|34780.6|34778.2|34799.6|34797.2|34756.6|34754.2|2363
1649080800000|2022-04-04 14:00:00|34780.1|34777.7|34811.1|34808.7|34811.6|34809.2|34768.6|34766.2|2679
1649081100000|2022-04-04 14:05:00|34811.6|34809.2|34785.1|34782.7|34822.6|34820.2|34782.6|34780.2|2069
1649081400000|2022-04-04 14:10:00|34785.6|34783.2|34765.6|34763.2|34794.6|34792.2|34756.6|34754.2|2346
1649081700000|2022-04-04 14:15:00|34766.1|34763.7|34775.1|34772.7|34775.6|34773.2|34718.6|34716.2|1872
1649082000000|2022-04-04 14:20:00|34775.6|34773.2|34821.6|34819.2|34824.1|34821.7|34773.1|34770.7|1636
1649082300000|2022-04-04 14:25:00|34822.1|34819.7|34838.1|34835.7|34839.6|34837.2|34805.6|34803.2|1799
1649082600000|2022-04-04 14:30:00|34837.6|34835.2|34814.6|34812.2|34842.6|34840.2|34811.1|34808.7|1114
1649082900000|2022-04-04 14:35:00|34815.1|34812.7|34801.1|34798.7|34827.1|34824.7|34793.1|34790.7|1254
1649083200000|2022-04-04 14:40:00|34801.6|34799.2|34758.1|34755.7|34809.1|34806.7|34756.6|34754.2|1149
1649083500000|2022-04-04 14:45:00|34757.6|34755.2|34804.1|34801.7|34811.1|34808.7|34754.1|34751.7|1104
1649083800000|2022-04-04 14:50:00|34803.6|34801.2|34785.2|34782.8|34811.6|34809.2|34784.7|34782.3|728
1649084100000|2022-04-04 14:55:00|34785.7|34783.3|34786.7|34784.3|34802.7|34800.3|34772.2|34769.8|778
1649084400000|2022-04-04 15:00:00|34787.2|34784.8|34817.7|34815.3|34833.7|34831.3|34772.2|34769.8|1455
1649084700000|2022-04-04 15:05:00|34817.2|34814.8|34821.7|34819.3|34843.2|34840.8|34803.7|34801.3|968
1649085000000|2022-04-04 15:10:00|34821.2|34818.8|34813.2|34810.8|34821.7|34819.3|34796.7|34794.3|983
1649085300000|2022-04-04 15:15:00|34813.7|34811.3|34833.7|34831.3|34834.2|34831.8|34804.2|34801.8|734
1649085600000|2022-04-04 15:20:00|34833.2|34830.8|34838.7|34836.3|34839.2|34836.8|34821.7|34819.3|737
1649085900000|2022-04-04 15:25:00|34839.2|34836.8|34833.7|34831.3|34842.7|34840.3|34818.7|34816.3|749
1649086200000|2022-04-04 15:30:00|34833.2|34830.8|34825.2|34822.8|34849.2|34846.8|34823.7|34821.3|1059
1649086500000|2022-04-04 15:35:00|34824.7|34822.3|34822.7|34820.3|34832.2|34829.8|34805.2|34802.8|751
1649086800000|2022-04-04 15:40:00|34823.2|34820.8|34819.7|34817.3|34826.2|34823.8|34810.7|34808.3|631
1649087100000|2022-04-04 15:45:00|34820.2|34817.8|34847.7|34845.3|34852.2|34849.8|34812.7|34810.3|1141
1649087400000|2022-04-04 15:50:00|34847.2|34844.8|34879.2|34876.8|34880.7|34878.3|34843.2|34840.8|1207
1649087700000|2022-04-04 15:55:00|34877.2|34874.8|34869.7|34867.3|34891.2|34888.8|34867.2|34864.8|882
1649088000000|2022-04-04 16:00:00|34870.2|34867.8|34855.2|34852.8|34872.2|34869.8|34852.2|34849.8|1036
1649088300000|2022-04-04 16:05:00|34856.2|34853.8|34871.2|34868.8|34877.2|34874.8|34852.2|34849.8|707
1649088600000|2022-04-04 16:10:00|34871.7|34869.3|34879.2|34876.8|34882.2|34879.8|34860.7|34858.3|615
1649088900000|2022-04-04 16:15:00|34878.7|34876.3|34858.2|34855.8|34879.7|34877.3|34853.2|34850.8|625
1649089200000|2022-04-04 16:20:00|34859.7|34857.3|34850.7|34848.3|34862.2|34859.8|34841.2|34838.8|590
1649089500000|2022-04-04 16:25:00|34851.2|34848.8|34857.7|34855.3|34862.2|34859.8|34848.2|34845.8|367
1649089800000|2022-04-04 16:30:00|34857.2|34854.8|34849.7|34847.3|34861.7|34859.3|34846.2|34843.8|479
1649090100000|2022-04-04 16:35:00|34849.2|34846.8|34823.2|34820.8|34852.2|34849.8|34816.2|34813.8|783
1649090400000|2022-04-04 16:40:00|34822.1|34819.7|34811.6|34809.2|34828.6|34826.2|34800.1|34797.7|652
1649090700000|2022-04-04 16:45:00|34812.1|34809.7|34833.1|34830.7|34835.6|34833.2|34811.1|34808.7|517
1649091000000|2022-04-04 16:50:00|34831.6|34829.2|34832.1|34829.7|34838.6|34836.2|34823.6|34821.2|383
1649091300000|2022-04-04 16:55:00|34830.6|34828.2|34829.6|34827.2|34843.1|34840.7|34826.1|34823.7|414
1649091600000|2022-04-04 17:00:00|34829.1|34826.7|34830.1|34827.7|34833.6|34831.2|34816.1|34813.7|496
1649091900000|2022-04-04 17:05:00|34828.6|34826.2|34827.1|34824.7|34835.6|34833.2|34815.6|34813.2|401
1649092200000|2022-04-04 17:10:00|34826.6|34824.2|34825.6|34823.2|34835.1|34832.7|34818.6|34816.2|341
1649092500000|2022-04-04 17:15:00|34826.1|34823.7|34837.6|34835.2|34842.6|34840.2|34820.1|34817.7|442
1649092800000|2022-04-04 17:20:00|34837.1|34834.7|34837.1|34834.7|34848.6|34846.2|34832.6|34830.2|439
1649093100000|2022-04-04 17:25:00|34837.6|34835.2|34846.1|34843.7|34851.1|34848.7|34832.6|34830.2|429
1649093400000|2022-04-04 17:30:00|34845.6|34843.2|34852.1|34849.7|34865.1|34862.7|34845.6|34843.2|460
1649093700000|2022-04-04 17:35:00|34851.1|34848.7|34836.6|34834.2|34863.6|34861.2|34835.6|34833.2|461
1649094000000|2022-04-04 17:40:00|34837.1|34834.7|34848.1|34845.7|34848.1|34845.7|34824.1|34821.7|423
1649094300000|2022-04-04 17:45:00|34848.6|34846.2|34838.1|34835.7|34849.1|34846.7|34833.1|34830.7|290
1649094600000|2022-04-04 17:50:00|34838.6|34836.2|34841.6|34839.2|34851.6|34849.2|34837.1|34834.7|298
1649094900000|2022-04-04 17:55:00|34841.1|34838.7|34867.1|34864.7|34871.1|34868.7|34838.1|34835.7|784
1649095200000|2022-04-04 18:00:00|34865.6|34863.2|34882.1|34879.7|34883.6|34881.2|34860.1|34857.7|682
1649095500000|2022-04-04 18:05:00|34882.6|34880.2|34859.6|34857.2|34886.6|34884.2|34858.1|34855.7|836
1649095800000|2022-04-04 18:10:00|34859.1|34856.7|34865.1|34862.7|34870.1|34867.7|34847.1|34844.7|552
1649096100000|2022-04-04 18:15:00|34864.6|34862.2|34885.1|34882.7|34885.1|34882.7|34861.1|34858.7|385
1649096400000|2022-04-04 18:20:00|34884.6|34882.2|34895.6|34893.2|34898.6|34896.2|34878.6|34876.2|595
1649096700000|2022-04-04 18:25:00|34895.1|34892.7|34910.6|34908.2|34913.1|34910.7|34892.1|34889.7|1098
1649097000000|2022-04-04 18:30:00|34910.1|34907.7|34906.6|34904.2|34913.6|34911.2|34894.1|34891.7|678
1649097300000|2022-04-04 18:35:00|34906.1|34903.7|34898.1|34895.7|34908.1|34905.7|34891.1|34888.7|468
1649097600000|2022-04-04 18:40:00|34897.6|34895.2|34894.1|34891.7|34900.6|34898.2|34886.6|34884.2|418
1649097900000|2022-04-04 18:45:00|34894.6|34892.2|34900.1|34897.7|34918.1|34915.7|34893.1|34890.7|738
1649098200000|2022-04-04 18:50:00|34900.6|34898.2|34915.6|34913.2|34916.1|34913.7|34894.1|34891.7|621
1649098500000|2022-04-04 18:55:00|34916.1|34913.7|34915.6|34913.2|34928.1|34925.7|34914.6|34912.2|670
1649098800000|2022-04-04 19:00:00|34916.1|34913.7|34916.6|34914.2|34922.1|34919.7|34903.1|34900.7|543
1649099100000|2022-04-04 19:05:00|34917.1|34914.7|34913.1|34910.7|34931.6|34929.2|34907.1|34904.7|570
1649099400000|2022-04-04 19:10:00|34913.6|34911.2|34912.6|34910.2|34921.1|34918.7|34893.6|34891.2|692
1649099700000|2022-04-04 19:15:00|34912.1|34909.7|34893.6|34891.2|34912.6|34910.2|34888.1|34885.7|601
1649100000000|2022-04-04 19:20:00|34893.1|34890.7|34904.6|34902.2|34909.6|34907.2|34893.1|34890.7|678
1649100300000|2022-04-04 19:25:00|34904.1|34901.7|34888.6|34886.2|34906.6|34904.2|34881.6|34879.2|446
1649100600000|2022-04-04 19:30:00|34887.6|34885.2|34896.1|34893.7|34903.6|34901.2|34879.6|34877.2|677
1649100900000|2022-04-04 19:35:00|34895.6|34893.2|34899.1|34896.7|34911.1|34908.7|34890.6|34888.2|605
1649101200000|2022-04-04 19:40:00|34898.6|34896.2|34870.1|34867.7|34906.1|34903.7|34870.1|34867.7|1035
1649101500000|2022-04-04 19:45:00|34869.6|34867.2|34902.6|34900.2|34918.1|34915.7|34862.6|34860.2|1834
1649101800000|2022-04-04 19:50:00|34903.1|34900.7|34916.1|34913.7|34943.6|34941.2|34897.1|34894.7|2694
1649102100000|2022-04-04 19:55:00|34915.6|34913.2|34936.1|34933.7|34939.1|34936.7|34869.6|34867.2|3011
1649102400000|2022-04-04 20:00:00|34935.6|34933.2|34910.2|34905.4|34940.7|34935.9|34906.2|34901.4|1373
1649102700000|2022-04-04 20:05:00|34910.7|34905.9|34913.7|34908.9|34923.2|34918.4|34906.7|34901.9|311
1649103000000|2022-04-04 20:10:00|34914.2|34909.4|34906.7|34901.9|34920.2|34915.4|34903.7|34898.9|234
1649103300000|2022-04-04 20:15:00|34907.2|34902.4|34919.2|34914.4|34925.2|34920.4|34907.2|34902.4|137
1649103600000|2022-04-04 20:20:00|34919.7|34914.9|34927.2|34922.4|34929.7|34924.9|34918.7|34913.9|67
1649103900000|2022-04-04 20:25:00|34926.7|34921.9|34921.2|34916.4|34928.2|34923.4|34920.7|34915.9|54
1649104200000|2022-04-04 20:30:00|34920.7|34915.9|34924.2|34919.4|34924.2|34919.4|34917.2|34912.4|95
1649104500000|2022-04-04 20:35:00|34923.2|34918.4|34927.7|34922.9|34928.7|34923.9|34920.2|34915.4|53
1649104800000|2022-04-04 20:40:00|34926.7|34921.9|34926.7|34921.9|34931.2|34926.4|34924.7|34919.9|71
1649105100000|2022-04-04 20:45:00|34927.2|34922.4|34911.2|34906.4|34927.7|34922.9|34909.2|34904.4|112
1649105400000|2022-04-04 20:50:00|34910.2|34905.4|34914.2|34909.4|34917.7|34912.9|34904.7|34899.9|129
1649105700000|2022-04-04 20:55:00|34913.7|34908.9|34903.3|34893.5|34919.2|34914.4|34899.2|34893.5|116
1649106000000|2022-04-04 21:00:00|34904.4|34894.6|34904.7|34894.9|34906.1|34896.3|34902.4|34892.6|0
1649106300000|2022-04-04 21:05:00|34903.4|34893.6|34907|34897.2|34907|34897.2|34902.2|34892.4|0
1649106600000|2022-04-04 21:10:00|34906|34896.2|34905.7|34895.9|34906.1|34896.3|34902.3|34892.5|0
1649106900000|2022-04-04 21:15:00|34904.5|34894.7|34904.7|34894.9|34906.4|34896.6|34904|34894.2|0
1649107200000|2022-04-04 21:20:00|34904.4|34894.6|34906.3|34896.5|34906.3|34896.5|34902.8|34893|0
1649107500000|2022-04-04 21:25:00|34909.1|34899.3|34912|34902.2|34912.5|34902.7|34906.3|34896.5|0
1649107800000|2022-04-04 21:30:00|34912.3|34902.5|34909.4|34899.6|34912.4|34902.6|34908.7|34898.9|0
1649108100000|2022-04-04 21:35:00|34910.3|34900.5|34908.9|34899.1|34911.5|34901.7|34908.9|34899.1|0
1649108400000|2022-04-04 21:40:00|34908.6|34898.8|34907.6|34897.8|34909.4|34899.6|34904.1|34894.3|0
1649108700000|2022-04-04 21:45:00|34907.3|34897.5|34907.1|34897.3|34907.8|34898|34907.1|34897.3|0
1649109000000|2022-04-04 21:50:00|34907.2|34897.4|34907.1|34897.3|34907.5|34897.7|34907.1|34897.3|0
1649109300000|2022-04-04 21:55:00|34907.8|34898|34911|34901.2|34911|34901.2|34907.8|34898|0
1649109600000|2022-04-04 22:00:00|34895.2|34890.4|34906.7|34901.9|34912.7|34907.9|34895.2|34890.4|210
1649109900000|2022-04-04 22:05:00|34907.2|34902.4|34906.2|34901.4|34909.7|34904.9|34903.2|34898.4|45
1649110200000|2022-04-04 22:10:00|34907.7|34902.9|34910.7|34905.9|34911.7|34906.9|34905.2|34900.4|34
1649110500000|2022-04-04 22:15:00|34911.2|34906.4|34906.2|34901.4|34912.2|34907.4|34905.2|34900.4|36
1649110800000|2022-04-04 22:20:00|34906.7|34901.9|34904.2|34899.4|34907.2|34902.4|34903.7|34898.9|13
1649111100000|2022-04-04 22:25:00|34905.7|34900.9|34908.2|34903.4|34909.2|34904.4|34902.2|34897.4|32
1649111400000|2022-04-04 22:30:00|34908.7|34903.9|34902.7|34897.9|34908.7|34903.9|34902.2|34897.4|25
1649111700000|2022-04-04 22:35:00|34902.2|34897.4|34901.2|34896.4|34904.2|34899.4|34898.2|34893.4|44
1649112000000|2022-04-04 22:40:00|34901.7|34896.9|34901.2|34896.4|34901.7|34896.9|34897.7|34892.9|36
1649112300000|2022-04-04 22:45:00|34900.7|34895.9|34902.7|34897.9|34906.7|34901.9|34900.7|34895.9|42
1649112600000|2022-04-04 22:50:00|34903.2|34898.4|34902.7|34897.9|34904.7|34899.9|34899.7|34894.9|22
1649112900000|2022-04-04 22:55:00|34902.2|34897.4|34900.7|34895.9|34902.2|34897.4|34898.7|34893.9|40
1649113200000|2022-04-04 23:00:00|34900.2|34895.4|34900.2|34895.4|34902.2|34897.4|34899.2|34894.4|56
1649113500000|2022-04-04 23:05:00|34899.7|34894.9|34899.2|34894.4|34900.2|34895.4|34896.2|34891.4|54
1649113800000|2022-04-04 23:10:00|34899.7|34894.9|34896.2|34891.4|34899.7|34894.9|34894.7|34889.9|29
1649114100000|2022-04-04 23:15:00|34897.7|34892.9|34896.7|34891.9|34898.2|34893.4|34896.2|34891.4|14
1649114400000|2022-04-04 23:20:00|34896.2|34891.4|34895.2|34890.4|34897.2|34892.4|34893.7|34888.9|24
1649114700000|2022-04-04 23:25:00|34894.7|34889.9|34896.2|34891.4|34897.2|34892.4|34893.7|34888.9|20
1649115000000|2022-04-04 23:30:00|34896.7|34891.9|34908.2|34903.4|34908.2|34903.4|34896.7|34891.9|58
1649115300000|2022-04-04 23:35:00|34907.7|34902.9|34906.2|34901.4|34907.7|34902.9|34904.7|34899.9|19
1649115600000|2022-04-04 23:40:00|34906.7|34901.9|34906.2|34901.4|34906.7|34901.9|34901.2|34896.4|24
1649115900000|2022-04-04 23:45:00|34906.7|34901.9|34895.2|34890.4|34906.7|34901.9|34894.2|34889.4|57
1649116200000|2022-04-04 23:50:00|34895.7|34890.9|34894.7|34889.9|34897.7|34892.9|34893.7|34888.9|36
1649116500000|2022-04-04 23:55:00|34895.2|34890.4|34888.2|34883.4|34895.7|34890.9|34888.2|34883.4|73
1649116800000|2022-04-05 00:00:00|34887.7|34882.9|34873.2|34868.4|34889.7|34884.9|34872.7|34867.9|257
1649117100000|2022-04-05 00:05:00|34874.7|34869.9|34876.7|34871.9|34878.7|34873.9|34872.2|34867.4|84
1649117400000|2022-04-05 00:10:00|34876.2|34871.4|34876.2|34871.4|34881.7|34876.9|34873.7|34868.9|89
1649117700000|2022-04-05 00:15:00|34876.7|34871.9|34872.2|34867.4|34877.7|34872.9|34865.7|34860.9|88
1649118000000|2022-04-05 00:20:00|34871.7|34866.9|34869.7|34864.9|34875.2|34870.4|34868.2|34863.4|61
1649118300000|2022-04-05 00:25:00|34870.2|34865.4|34869.7|34864.9|34872.7|34867.9|34865.2|34860.4|87
1649118600000|2022-04-05 00:30:00|34870.7|34865.9|34874.7|34869.9|34877.2|34872.4|34867.7|34862.9|92
1649118900000|2022-04-05 00:35:00|34874.2|34869.4|34874.2|34869.4|34877.7|34872.9|34873.7|34868.9|69
1649119200000|2022-04-05 00:40:00|34873.7|34868.9|34874.7|34869.9|34875.2|34870.4|34868.2|34863.4|59
1649119500000|2022-04-05 00:45:00|34874.2|34869.4|34868.7|34863.9|34875.2|34870.4|34864.7|34859.9|110
1649119800000|2022-04-05 00:50:00|34869.2|34864.4|34871.2|34866.4|34878.2|34873.4|34865.7|34860.9|65
1649120100000|2022-04-05 00:55:00|34870.7|34865.9|34878.7|34873.9|34878.7|34873.9|34868.7|34863.9|53
1649120400000|2022-04-05 01:00:00|34879.2|34874.4|34875.2|34870.4|34881.7|34876.9|34873.2|34868.4|65
1649120700000|2022-04-05 01:05:00|34874.2|34869.4|34873.2|34868.4|34874.7|34869.9|34868.2|34863.4|67
1649121000000|2022-04-05 01:10:00|34873.7|34868.9|34875.2|34870.4|34876.7|34871.9|34872.7|34867.9|30
1649121300000|2022-04-05 01:15:00|34875.7|34870.9|34880.7|34875.9|34882.2|34877.4|34874.7|34869.9|39
1649121600000|2022-04-05 01:20:00|34881.2|34876.4|34882.2|34877.4|34887.7|34882.9|34879.2|34874.4|55
1649121900000|2022-04-05 01:25:00|34882.7|34877.9|34877.2|34872.4|34883.2|34878.4|34874.7|34869.9|54
1649122200000|2022-04-05 01:30:00|34876.7|34871.9|34877.7|34872.9|34883.2|34878.4|34875.2|34870.4|71
1649122500000|2022-04-05 01:35:00|34877.2|34872.4|34880.2|34875.4|34883.2|34878.4|34877.2|34872.4|39
1649122800000|2022-04-05 01:40:00|34880.7|34875.9|34881.2|34876.4|34881.7|34876.9|34877.7|34872.9|23
1649123100000|2022-04-05 01:45:00|34880.7|34875.9|34882.2|34877.4|34883.7|34878.9|34876.7|34871.9|46
1649123400000|2022-04-05 01:50:00|34882.7|34877.9|34891.2|34886.4|34892.2|34887.4|34882.2|34877.4|67
1649123700000|2022-04-05 01:55:00|34890.7|34885.9|34889.2|34884.4|34892.2|34887.4|34889.2|34884.4|62
1649124000000|2022-04-05 02:00:00|34889.7|34884.9|34890.2|34885.4|34892.7|34887.9|34888.7|34883.9|47
1649124300000|2022-04-05 02:05:00|34889.7|34884.9|34886.2|34881.4|34891.7|34886.9|34885.7|34880.9|30
1649124600000|2022-04-05 02:10:00|34885.7|34880.9|34884.7|34879.9|34887.2|34882.4|34883.7|34878.9|29
1649124900000|2022-04-05 02:15:00|34885.2|34880.4|34880.2|34875.4|34885.2|34880.4|34879.2|34874.4|43
1649125200000|2022-04-05 02:20:00|34879.7|34874.9|34884.2|34879.4|34884.2|34879.4|34874.2|34869.4|53
1649125500000|2022-04-05 02:25:00|34884.7|34879.9|34882.2|34877.4|34885.7|34880.9|34881.7|34876.9|11
1649125800000|2022-04-05 02:30:00|34881.7|34876.9|34886.7|34881.9|34886.7|34881.9|34880.2|34875.4|40
1649126100000|2022-04-05 02:35:00|34886.2|34881.4|34885.2|34880.4|34887.2|34882.4|34885.2|34880.4|31
1649126400000|2022-04-05 02:40:00|34885.7|34880.9|34886.2|34881.4|34886.7|34881.9|34884.7|34879.9|18
1649126700000|2022-04-05 02:45:00|34885.7|34880.9|34884.2|34879.4|34886.7|34881.9|34882.7|34877.9|20
1649127000000|2022-04-05 02:50:00|34883.7|34878.9|34878.2|34873.4|34883.7|34878.9|34876.7|34871.9|41
1649127300000|2022-04-05 02:55:00|34877.7|34872.9|34877.2|34872.4|34878.2|34873.4|34874.7|34869.9|23
1649127600000|2022-04-05 03:00:00|34876.7|34871.9|34879.2|34874.4|34881.2|34876.4|34876.7|34871.9|27
1649127900000|2022-04-05 03:05:00|34879.7|34874.9|34877.2|34872.4|34882.2|34877.4|34876.2|34871.4|29
1649128200000|2022-04-05 03:10:00|34877.7|34872.9|34878.7|34873.9|34882.2|34877.4|34877.2|34872.4|18
1649128500000|2022-04-05 03:15:00|34879.2|34874.4|34882.2|34877.4|34882.2|34877.4|34878.2|34873.4|16
1649128800000|2022-04-05 03:20:00|34882.7|34877.9|34879.7|34874.9|34882.7|34877.9|34877.7|34872.9|27
1649129100000|2022-04-05 03:25:00|34880.2|34875.4|34869.2|34864.4|34880.2|34875.4|34869.2|34864.4|49
1649129400000|2022-04-05 03:30:00|34871.2|34866.4|34867.7|34862.9|34872.2|34867.4|34865.2|34860.4|83
1649129700000|2022-04-05 03:35:00|34867.2|34862.4|34871.2|34866.4|34872.7|34867.9|34866.7|34861.9|57
1649130000000|2022-04-05 03:40:00|34872.2|34867.4|34871.7|34866.9|34874.7|34869.9|34870.7|34865.9|28
1649130300000|2022-04-05 03:45:00|34871.2|34866.4|34873.7|34868.9|34874.2|34869.4|34868.7|34863.9|92
1649130600000|2022-04-05 03:50:00|34873.2|34868.4|34872.2|34867.4|34874.7|34869.9|34869.7|34864.9|89
1649130900000|2022-04-05 03:55:00|34872.7|34867.9|34874.2|34869.4|34876.2|34871.4|34871.7|34866.9|56
1649131200000|2022-04-05 04:00:00|34873.7|34868.9|34874.2|34869.4|34876.2|34871.4|34872.7|34867.9|35
1649131500000|2022-04-05 04:05:00|34873.7|34868.9|34878.2|34873.4|34879.7|34874.9|34873.7|34868.9|47
1649131800000|2022-04-05 04:10:00|34877.7|34872.9|34877.7|34872.9|34880.7|34875.9|34877.2|34872.4|56
1649132100000|2022-04-05 04:15:00|34877.2|34872.4|34877.7|34872.9|34880.2|34875.4|34876.7|34871.9|56
1649132400000|2022-04-05 04:20:00|34877.2|34872.4|34878.7|34873.9|34879.7|34874.9|34875.7|34870.9|23
1649132700000|2022-04-05 04:25:00|34879.2|34874.4|34878.2|34873.4|34880.7|34875.9|34877.7|34872.9|23
1649133000000|2022-04-05 04:30:00|34879.2|34874.4|34884.7|34879.9|34888.7|34883.9|34878.2|34873.4|140
1649133300000|2022-04-05 04:35:00|34885.2|34880.4|34887.2|34882.4|34887.7|34882.9|34881.7|34876.9|77
1649133600000|2022-04-05 04:40:00|34887.7|34882.9|34885.2|34880.4|34887.7|34882.9|34884.2|34879.4|67
1649133900000|2022-04-05 04:45:00|34885.7|34880.9|34888.2|34883.4|34888.7|34883.9|34884.2|34879.4|42
1649134200000|2022-04-05 04:50:00|34887.7|34882.9|34888.7|34883.9|34890.2|34885.4|34885.2|34880.4|43
1649134500000|2022-04-05 04:55:00|34888.2|34883.4|34885.2|34880.4|34888.7|34883.9|34885.2|34880.4|14
1649134800000|2022-04-05 05:00:00|34885.7|34880.9|34887.7|34882.9|34890.7|34885.9|34884.7|34879.9|27
1649135100000|2022-04-05 05:05:00|34887.2|34882.4|34882.2|34877.4|34887.2|34882.4|34881.7|34876.9|33
1649135400000|2022-04-05 05:10:00|34882.7|34877.9|34884.2|34879.4|34885.2|34880.4|34880.7|34875.9|41
1649135700000|2022-04-05 05:15:00|34883.7|34878.9|34882.2|34877.4|34890.2|34885.4|34881.2|34876.4|37
1649136000000|2022-04-05 05:20:00|34881.7|34876.9|34884.2|34879.4|34884.2|34879.4|34881.2|34876.4|44
1649136300000|2022-04-05 05:25:00|34884.7|34879.9|34889.2|34884.4|34889.7|34884.9|34883.7|34878.9|27
1649136600000|2022-04-05 05:30:00|34887.7|34882.9|34883.2|34878.4|34887.7|34882.9|34882.2|34877.4|61
1649136900000|2022-04-05 05:35:00|34882.7|34877.9|34883.7|34878.9|34887.2|34882.4|34882.7|34877.9|16
1649137200000|2022-04-05 05:40:00|34884.2|34879.4|34883.2|34878.4|34884.2|34879.4|34879.7|34874.9|38
1649137500000|2022-04-05 05:45:00|34883.7|34878.9|34884.2|34879.4|34887.7|34882.9|34883.2|34878.4|23
1649137800000|2022-04-05 05:50:00|34883.7|34878.9|34888.2|34883.4|34888.7|34883.9|34883.7|34878.9|29
1649138100000|2022-04-05 05:55:00|34887.7|34882.9|34898.2|34893.4|34900.7|34895.9|34887.7|34882.9|159
1649138400000|2022-04-05 06:00:00|34897.6|34894|34912.6|34909|34913.6|34910|34897.1|34893.5|184
1649138700000|2022-04-05 06:05:00|34911.6|34908|34901.6|34898|34914.1|34910.5|34900.6|34897|130
1649139000000|2022-04-05 06:10:00|34901.1|34897.5|34888.6|34885|34902.1|34898.5|34888.1|34884.5|65
1649139300000|2022-04-05 06:15:00|34888.1|34884.5|34886.1|34882.5|34891.1|34887.5|34883.1|34879.5|149
1649139600000|2022-04-05 06:20:00|34886.6|34883|34889.1|34885.5|34891.6|34888|34875.1|34871.5|157
1649139900000|2022-04-05 06:25:00|34889.6|34886|34889.6|34886|34890.6|34887|34882.1|34878.5|67
1649140200000|2022-04-05 06:30:00|34889.1|34885.5|34887.6|34884|34889.6|34886|34881.1|34877.5|66
1649140500000|2022-04-05 06:35:00|34888.1|34884.5|34884.6|34881|34888.6|34885|34884.1|34880.5|40
1649140800000|2022-04-05 06:40:00|34886.1|34882.5|34877.1|34873.5|34886.6|34883|34876.6|34873|100
1649141100000|2022-04-05 06:45:00|34876.6|34873|34880.6|34877|34882.1|34878.5|34873.6|34870|93
1649141400000|2022-04-05 06:50:00|34880.1|34876.5|34881.6|34878|34883.6|34880|34877.6|34874|103
1649141700000|2022-04-05 06:55:00|34882.1|34878.5|34882.1|34878.5|34884.1|34880.5|34869.1|34865.5|201
1649142000000|2022-04-05 07:00:00|34882.6|34879|34905.6|34902|34930.6|34927|34882.6|34879|749
1649142300000|2022-04-05 07:05:00|34905.1|34901.5|34902.1|34898.5|34911.6|34908|34883.6|34880|359
1649142600000|2022-04-05 07:10:00|34902.6|34899|34892.6|34889|34915.6|34912|34879.1|34875.5|473
1649142900000|2022-04-05 07:15:00|34893.1|34889.5|34911.6|34908|34911.6|34908|34879.1|34875.5|308
1649143200000|2022-04-05 07:20:00|34912.1|34908.5|34910.6|34907|34919.6|34916|34897.6|34894|249
1649143500000|2022-04-05 07:25:00|34911.1|34907.5|34930.6|34927|34935.1|34931.5|34901.1|34897.5|300
1649143800000|2022-04-05 07:30:00|34931.1|34927.5|34945.1|34941.5|34954.6|34951|34922.1|34918.5|791
1649144100000|2022-04-05 07:35:00|34944.6|34941|34959.6|34956|34976.6|34973|34944.6|34941|879
1649144400000|2022-04-05 07:40:00|34960.1|34956.5|34964.6|34961|34969.6|34966|34955.6|34952|180
1649144700000|2022-04-05 07:45:00|34964.1|34960.5|34973.1|34969.5|34975.1|34971.5|34950.1|34946.5|332
1649145000000|2022-04-05 07:50:00|34972.6|34969|34955.1|34951.5|34972.6|34969|34944.6|34941|219
1649145300000|2022-04-05 07:55:00|34954.6|34951|34954.6|34951|34969.1|34965.5|34950.6|34947|290
1649145600000|2022-04-05 08:00:00|34955.1|34951.5|34944.6|34941|34963.1|34959.5|34944.6|34941|242
1649145900000|2022-04-05 08:05:00|34944.1|34940.5|34950.1|34946.5|34953.6|34950|34942.6|34939|185
1649146200000|2022-04-05 08:10:00|34950.6|34947|34961.6|34958|34963.6|34960|34949.1|34945.5|120
1649146500000|2022-04-05 08:15:00|34961.1|34957.5|34949.6|34946|34967.6|34964|34949.1|34945.5|186
1649146800000|2022-04-05 08:20:00|34949.1|34945.5|34945.6|34942|34957.6|34954|34943.6|34940|138
1649147100000|2022-04-05 08:25:00|34945.1|34941.5|34929.1|34925.5|34948.6|34945|34924.6|34921|282
1649147400000|2022-04-05 08:30:00|34928.6|34925|34926.1|34922.5|34931.6|34928|34916.1|34912.5|310
1649147700000|2022-04-05 08:35:00|34926.6|34923|34934.1|34930.5|34935.6|34932|34925.1|34921.5|121
1649148000000|2022-04-05 08:40:00|34934.6|34931|34937.6|34934|34942.6|34939|34931.1|34927.5|89
1649148300000|2022-04-05 08:45:00|34937.1|34933.5|34924.6|34921|34939.6|34936|34923.6|34920|184
1649148600000|2022-04-05 08:50:00|34924.1|34920.5|34922.6|34919|34931.1|34927.5|34921.1|34917.5|105
1649148900000|2022-04-05 08:55:00|34922.1|34918.5|34916.1|34912.5|34926.6|34923|34909.6|34906|136
1649149200000|2022-04-05 09:00:00|34917.1|34913.5|34913.6|34910|34917.1|34913.5|34906.1|34902.5|203
1649149500000|2022-04-05 09:05:00|34914.1|34910.5|34914.6|34911|34921.1|34917.5|34913.6|34910|182
1649149800000|2022-04-05 09:10:00|34915.1|34911.5|34918.1|34914.5|34920.1|34916.5|34914.6|34911|98
1649150100000|2022-04-05 09:15:00|34917.6|34914|34915.6|34912|34920.6|34917|34910.6|34907|93
1649150400000|2022-04-05 09:20:00|34914.6|34911|34906.6|34903|34921.6|34918|34904.6|34901|168
1649150700000|2022-04-05 09:25:00|34907.1|34903.5|34895.6|34892|34908.1|34904.5|34888.6|34885|226
1649151000000|2022-04-05 09:30:00|34896.1|34892.5|34892.6|34889|34902.6|34899|34890.1|34886.5|158
1649151300000|2022-04-05 09:35:00|34892.1|34888.5|34876.6|34873|34900.6|34897|34874.1|34870.5|370
1649151600000|2022-04-05 09:40:00|34876.1|34872.5|34869.6|34866|34877.6|34874|34866.1|34862.5|298
1649151900000|2022-04-05 09:45:00|34869.1|34865.5|34854.6|34851|34871.1|34867.5|34851.1|34847.5|383
1649152200000|2022-04-05 09:50:00|34855.1|34851.5|34860.1|34856.5|34865.1|34861.5|34843.1|34839.5|375
1649152500000|2022-04-05 09:55:00|34859.6|34856|34849.1|34845.5|34859.6|34856|34843.6|34840|315
1649152800000|2022-04-05 10:00:00|34848.6|34845|34859.6|34856|34863.6|34860|34843.6|34840|218
1649153100000|2022-04-05 10:05:00|34859.1|34855.5|34831.6|34828|34865.1|34861.5|34824.1|34820.5|584
1649153400000|2022-04-05 10:10:00|34831.1|34827.5|34832.6|34829|34837.6|34834|34822.6|34819|319
1649153700000|2022-04-05 10:15:00|34833.1|34829.5|34845.6|34842|34845.6|34842|34829.6|34826|214
1649154000000|2022-04-05 10:20:00|34845.1|34841.5|34823.6|34820|34848.6|34845|34814.1|34810.5|387
1649154300000|2022-04-05 10:25:00|34824.1|34820.5|34830.1|34826.5|34832.6|34829|34815.6|34812|264
1649154600000|2022-04-05 10:30:00|34830.6|34827|34822.1|34818.5|34841.6|34838|34817.1|34813.5|294
1649154900000|2022-04-05 10:35:00|34821.6|34818|34821.6|34818|34827.1|34823.5|34811.6|34808|341
1649155200000|2022-04-05 10:40:00|34821.1|34817.5|34835.6|34832|34836.6|34833|34819.1|34815.5|167
1649155500000|2022-04-05 10:45:00|34835.1|34831.5|34834.6|34831|34837.6|34834|34825.1|34821.5|147
1649155800000|2022-04-05 10:50:00|34834.1|34830.5|34840.6|34837|34847.1|34843.5|34828.6|34825|204
1649156100000|2022-04-05 10:55:00|34841.1|34837.5|34839.1|34835.5|34846.6|34843|34834.1|34830.5|235
1649156400000|2022-04-05 11:00:00|34839.6|34836|34841.6|34838|34847.6|34844|34834.1|34830.5|356
1649156700000|2022-04-05 11:05:00|34841.1|34837.5|34828.6|34825|34845.6|34842|34825.6|34822|259
1649157000000|2022-04-05 11:10:00|34828.1|34824.5|34826.6|34823|34830.6|34827|34818.6|34815|195
1649157300000|2022-04-05 11:15:00|34827.1|34823.5|34837.1|34833.5|34837.6|34834|34827.1|34823.5|168
1649157600000|2022-04-05 11:20:00|34836.6|34833|34835.6|34832|34847.6|34844|34830.6|34827|234
1649157900000|2022-04-05 11:25:00|34836.1|34832.5|34846.1|34842.5|34847.6|34844|34834.6|34831|118
1649158200000|2022-04-05 11:30:00|34847.1|34843.5|34844.6|34841|34850.6|34847|34840.6|34837|215
1649158500000|2022-04-05 11:35:00|34844.1|34840.5|34847.6|34844|34849.1|34845.5|34840.6|34837|326
1649158800000|2022-04-05 11:40:00|34847.1|34843.5|34857.6|34854|34860.1|34856.5|34847.1|34843.5|457
1649159100000|2022-04-05 11:45:00|34858.6|34855|34858.6|34855|34860.6|34857|34854.1|34850.5|210
1649159400000|2022-04-05 11:50:00|34858.1|34854.5|34854.1|34850.5|34859.1|34855.5|34849.1|34845.5|128
1649159700000|2022-04-05 11:55:00|34853.6|34850|34856.1|34852.5|34856.6|34853|34850.1|34846.5|100
1649160000000|2022-04-05 12:00:00|34855.6|34852|34868.6|34865|34869.1|34865.5|34848.6|34845|399
1649160300000|2022-04-05 12:05:00|34868.1|34864.5|34856.6|34853|34869.1|34865.5|34852.1|34848.5|188
1649160600000|2022-04-05 12:10:00|34856.1|34852.5|34853.6|34850|34861.1|34857.5|34852.6|34849|99
1649160900000|2022-04-05 12:15:00|34854.1|34850.5|34848.6|34845|34855.6|34852|34841.1|34837.5|281
1649161200000|2022-04-05 12:20:00|34849.1|34845.5|34834.6|34831|34856.6|34853|34834.1|34830.5|339
1649161500000|2022-04-05 12:25:00|34835.1|34831.5|34840.6|34837|34845.1|34841.5|34834.6|34831|236
1649161800000|2022-04-05 12:30:00|34841.1|34837.5|34851.6|34848|34853.1|34849.5|34840.1|34836.5|174
1649162100000|2022-04-05 12:35:00|34852.1|34848.5|34853.1|34849.5|34857.1|34853.5|34843.1|34839.5|170
1649162400000|2022-04-05 12:40:00|34852.6|34849|34847.6|34844|34859.1|34855.5|34845.1|34841.5|221
1649162700000|2022-04-05 12:45:00|34847.1|34843.5|34851.1|34847.5|34857.6|34854|34844.6|34841|117
1649163000000|2022-04-05 12:50:00|34851.6|34848|34844.6|34841|34856.6|34853|34837.6|34834|179
1649163300000|2022-04-05 12:55:00|34844.1|34840.5|34827.6|34824|34847.1|34843.5|34820.6|34817|414
1649163600000|2022-04-05 13:00:00|34827.1|34823.5|34844.6|34841|34846.1|34842.5|34827.1|34823.5|314
1649163900000|2022-04-05 13:05:00|34844.1|34840.5|34843.6|34840|34845.6|34842|34827.1|34823.5|226
1649164200000|2022-04-05 13:10:00|34843.1|34839.5|34837.6|34834|34843.1|34839.5|34832.6|34829|174
1649164500000|2022-04-05 13:15:00|34837.1|34833.5|34839.6|34836|34853.1|34849.5|34837.1|34833.5|351
1649164800000|2022-04-05 13:20:00|34840.1|34836.5|34830.1|34826.5|34847.1|34843.5|34826.6|34823|352
1649165100000|2022-04-05 13:25:00|34829.6|34826|34781.6|34778|34832.6|34829|34781.1|34777.5|1950
1649165400000|2022-04-05 13:30:00|34781|34778.6|34949.5|34947.1|34949.5|34947.1|34775|34772.6|6802
1649165700000|2022-04-05 13:35:00|34948.5|34946.1|35006|35003.6|35013|35010.6|34948.5|34946.1|4700
1649166000000|2022-04-05 13:40:00|35006.5|35004.1|35009|35006.6|35044|35041.6|34996.5|34994.1|4394
1649166300000|2022-04-05 13:45:00|35009.5|35007.1|34993.5|34991.1|35041.5|35039.1|34983|34980.6|3207
1649166600000|2022-04-05 13:50:00|34994|34991.6|35018|35015.6|35020|35017.6|34977.5|34975.1|2207
1649166900000|2022-04-05 13:55:00|35017.5|35015.1|35020|35017.6|35021.5|35019.1|34998|34995.6|1453
1649167200000|2022-04-05 14:00:00|35020.5|35018.1|35080|35077.6|35106.5|35104.1|35011|35008.6|4519
1649167500000|2022-04-05 14:05:00|35079.5|35077.1|34909|34906.6|35083.5|35081.1|34890.5|34888.1|6825
1649167800000|2022-04-05 14:10:00|34909.5|34907.1|34911|34908.6|34928.5|34926.1|34895.5|34893.1|3021
1649168100000|2022-04-05 14:15:00|34910.5|34908.1|34852|34849.6|34910.5|34908.1|34850|34847.6|3409
1649168400000|2022-04-05 14:20:00|34852.5|34850.1|34845|34842.6|34879|34876.6|34834|34831.6|2720
1649168700000|2022-04-05 14:25:00|34844.5|34842.1|34875.5|34873.1|34883|34880.6|34843|34840.6|1791
1649169000000|2022-04-05 14:30:00|34875|34872.6|34845|34842.6|34891|34888.6|34839|34836.6|1789
1649169300000|2022-04-05 14:35:00|34844.5|34842.1|34851.5|34849.1|34873|34870.6|34841|34838.6|1434
1649169600000|2022-04-05 14:40:00|34852|34849.6|34888.5|34886.1|34892|34889.6|34848.5|34846.1|1293
1649169900000|2022-04-05 14:45:00|34889|34886.6|34928.5|34926.1|34932|34929.6|34872|34869.6|1779
1649170200000|2022-04-05 14:50:00|34928|34925.6|34953|34950.6|34967|34964.6|34925|34922.6|1401
1649170500000|2022-04-05 14:55:00|34952.5|34950.1|34922.5|34920.1|34953.5|34951.1|34917|34914.6|1430
1649170800000|2022-04-05 15:00:00|34923|34920.6|34912.5|34910.1|34929|34926.6|34899|34896.6|1199
1649171100000|2022-04-05 15:05:00|34913|34910.6|34891|34888.6|34918|34915.6|34886.5|34884.1|965
1649171400000|2022-04-05 15:10:00|34890.5|34888.1|34897.5|34895.1|34901|34898.6|34869|34866.6|1118
1649171700000|2022-04-05 15:15:00|34897|34894.6|34870|34867.6|34899|34896.6|34861|34858.6|1119
1649172000000|2022-04-05 15:20:00|34869.5|34867.1|34874|34871.6|34904.5|34902.1|34868.5|34866.1|895
1649172300000|2022-04-05 15:25:00|34872.5|34870.1|34890|34887.6|34894|34891.6|34862.5|34860.1|1189
1649172600000|2022-04-05 15:30:00|34889.5|34887.1|34924.5|34922.1|34928|34925.6|34881|34878.6|1536
1649172900000|2022-04-05 15:35:00|34925.5|34923.1|34866|34863.6|34931|34928.6|34852|34849.6|1277
1649173200000|2022-04-05 15:40:00|34865.5|34863.1|34897.5|34895.1|34902.5|34900.1|34856.5|34854.1|911
1649173500000|2022-04-05 15:45:00|34898|34895.6|34872.5|34870.1|34901|34898.6|34865.5|34863.1|749
1649173800000|2022-04-05 15:50:00|34872|34869.6|34856|34853.6|34886|34883.6|34838|34835.6|1444
1649174100000|2022-04-05 15:55:00|34856.5|34854.1|34839|34836.6|34860|34857.6|34837|34834.6|767
1649174400000|2022-04-05 16:00:00|34839.5|34837.1|34846.5|34844.1|34848|34845.6|34809.5|34807.1|1512
1649174700000|2022-04-05 16:05:00|34846|34843.6|34856|34853.6|34870.5|34868.1|34841|34838.6|938
1649175000000|2022-04-05 16:10:00|34855.5|34853.1|34853.5|34851.1|34867.5|34865.1|34843|34840.6|607
1649175300000|2022-04-05 16:15:00|34853|34850.6|34813.5|34811.1|34853.5|34851.1|34811|34808.6|914
1649175600000|2022-04-05 16:20:00|34814|34811.6|34811.5|34809.1|34831|34828.6|34793|34790.6|1214
1649175900000|2022-04-05 16:25:00|34811|34808.6|34795.5|34793.1|34817.5|34815.1|34795|34792.6|823
1649176200000|2022-04-05 16:30:00|34796|34793.6|34802.5|34800.1|34809|34806.6|34786.5|34784.1|852
1649176500000|2022-04-05 16:35:00|34803.5|34801.1|34823|34820.6|34828.5|34826.1|34786|34783.6|887
1649176800000|2022-04-05 16:40:00|34822.5|34820.1|34795|34792.6|34824.5|34822.1|34790|34787.6|669
1649177100000|2022-04-05 16:45:00|34794.5|34792.1|34812.5|34810.1|34819.5|34817.1|34788|34785.6|706
1649177400000|2022-04-05 16:50:00|34812|34809.6|34835|34832.6|34840|34837.6|34805.5|34803.1|780
1649177700000|2022-04-05 16:55:00|34835.5|34833.1|34834|34831.6|34845.5|34843.1|34820|34817.6|742
1649178000000|2022-04-05 17:00:00|34833.5|34831.1|34832|34829.6|34837|34834.6|34821|34818.6|512
1649178300000|2022-04-05 17:05:00|34831.5|34829.1|34889|34886.6|34889|34886.6|34829|34826.6|1165
1649178600000|2022-04-05 17:10:00|34889.5|34887.1|34891|34888.6|34898.5|34896.1|34880|34877.6|1087
1649178900000|2022-04-05 17:15:00|34891.5|34889.1|34906|34903.6|34907.5|34905.1|34883|34880.6|1022
1649179200000|2022-04-05 17:20:00|34905.5|34903.1|34899.5|34897.1|34920|34917.6|34898|34895.6|780
1649179500000|2022-04-05 17:25:00|34899|34896.6|34890|34887.6|34907|34904.6|34881.5|34879.1|794
1649179800000|2022-04-05 17:30:00|34890.5|34888.1|34865|34862.6|34891.5|34889.1|34857|34854.6|667
1649180100000|2022-04-05 17:35:00|34864.5|34862.1|34853|34850.6|34871|34868.6|34852|34849.6|560
1649180400000|2022-04-05 17:40:00|34852.5|34850.1|34819|34816.6|34852.5|34850.1|34819|34816.6|705
1649180700000|2022-04-05 17:45:00|34818.5|34816.1|34799.5|34797.1|34827.5|34825.1|34797|34794.6|950
1649181000000|2022-04-05 17:50:00|34800|34797.6|34772.5|34770.1|34800|34797.6|34762|34759.6|1586
1649181300000|2022-04-05 17:55:00|34773|34770.6|34783|34780.6|34791.5|34789.1|34767|34764.6|789
1649181600000|2022-04-05 18:00:00|34781|34778.6|34769|34766.6|34791.5|34789.1|34765|34762.6|940
1649181900000|2022-04-05 18:05:00|34768.5|34766.1|34767|34764.6|34778|34775.6|34758.5|34756.1|667
1649182200000|2022-04-05 18:10:00|34767.5|34765.1|34766|34763.6|34781.5|34779.1|34759|34756.6|552
1649182500000|2022-04-05 18:15:00|34765.5|34763.1|34793.5|34791.1|34793.5|34791.1|34753.5|34751.1|728
1649182800000|2022-04-05 18:20:00|34793|34790.6|34785.5|34783.1|34807|34804.6|34778.5|34776.1|1010
1649183100000|2022-04-05 18:25:00|34786|34783.6|34766|34763.6|34795|34792.6|34757|34754.6|748
1649183400000|2022-04-05 18:30:00|34765.5|34763.1|34755|34752.6|34770.5|34768.1|34752|34749.6|714
1649183700000|2022-04-05 18:35:00|34754.5|34752.1|34753.5|34751.1|34779|34776.6|34749|34746.6|867
1649184000000|2022-04-05 18:40:00|34753|34750.6|34782|34779.6|34786|34783.6|34747|34744.6|957
1649184300000|2022-04-05 18:45:00|34781.5|34779.1|34772|34769.6|34787.5|34785.1|34754|34751.6|1105
1649184600000|2022-04-05 18:50:00|34771.5|34769.1|34773.5|34771.1|34786|34783.6|34765.5|34763.1|601
1649184900000|2022-04-05 18:55:00|34774|34771.6|34746.5|34744.1|34792|34789.6|34738|34735.6|1022
1649185200000|2022-04-05 19:00:00|34746|34743.6|34721|34718.6|34761.5|34759.1|34718|34715.6|1382
1649185500000|2022-04-05 19:05:00|34722.5|34720.1|34704.5|34702.1|34727|34724.6|34692|34689.6|1551
1649185800000|2022-04-05 19:10:00|34705|34702.6|34669.5|34667.1|34709|34706.6|34662|34659.6|1526
1649186100000|2022-04-05 19:15:00|34669|34666.6|34669.5|34667.1|34686|34683.6|34656.5|34654.1|1325
1649186400000|2022-04-05 19:20:00|34669.6|34667.2|34707.6|34705.2|34710.1|34707.7|34654.6|34652.2|1562
1649186700000|2022-04-05 19:25:00|34708.1|34705.7|34680.1|34677.7|34708.6|34706.2|34677.6|34675.2|872
1649187000000|2022-04-05 19:30:00|34679.6|34677.2|34636.1|34633.7|34680.1|34677.7|34629.1|34626.7|1776
1649187300000|2022-04-05 19:35:00|34633.6|34631.2|34629.6|34627.2|34646.1|34643.7|34619.6|34617.2|1400
1649187600000|2022-04-05 19:40:00|34630.1|34627.7|34633.1|34630.7|34641.1|34638.7|34615.1|34612.7|1279
1649187900000|2022-04-05 19:45:00|34635.6|34633.2|34575.6|34573.2|34637.1|34634.7|34568.1|34565.7|2392
1649188200000|2022-04-05 19:50:00|34568.6|34566.2|34626.1|34623.7|34655.6|34653.2|34562.6|34560.2|3287
1649188500000|2022-04-05 19:55:00|34625.6|34623.2|34646.1|34643.7|34659.1|34656.7|34608.1|34605.7|3560
1649188800000|2022-04-05 20:00:00|34647.3|34642.5|34666.8|34662|34671.8|34667|34647.3|34642.5|1404
1649189100000|2022-04-05 20:05:00|34666.3|34661.5|34669.8|34665|34674.8|34670|34663.3|34658.5|511
1649189400000|2022-04-05 20:10:00|34670.3|34665.5|34658.8|34654|34673.3|34668.5|34657.8|34653|434
1649189700000|2022-04-05 20:15:00|34659.3|34654.5|34671.8|34667|34672.8|34668|34655.8|34651|184
1649190000000|2022-04-05 20:20:00|34672.3|34667.5|34657.8|34653|34672.3|34667.5|34657.8|34653|89
1649190300000|2022-04-05 20:25:00|34657.3|34652.5|34659.8|34655|34664.3|34659.5|34656.3|34651.5|78
1649190600000|2022-04-05 20:30:00|34660.8|34656|34666.8|34662|34672.8|34668|34658.8|34654|131
1649190900000|2022-04-05 20:35:00|34667.3|34662.5|34666.3|34661.5|34669.3|34664.5|34663.8|34659|57
1649191200000|2022-04-05 20:40:00|34666.8|34662|34664.8|34660|34669.8|34665|34664.8|34660|74
1649191500000|2022-04-05 20:45:00|34665.3|34660.5|34670.3|34665.5|34672.3|34667.5|34665.3|34660.5|211
1649191800000|2022-04-05 20:50:00|34670.8|34666|34680.3|34675.5|34680.3|34675.5|34669.8|34665|136
1649192100000|2022-04-05 20:55:00|34679.8|34675|34683.6|34673.8|34683.6|34677.5|34676.3|34671.5|104
1649192400000|2022-04-05 21:00:00|34683.7|34673.9|34686.6|34676.8|34689.8|34680|34683.7|34673.9|0
1649192700000|2022-04-05 21:05:00|34685.3|34675.5|34683.6|34673.8|34685.5|34675.7|34683.6|34673.8|0
1649193000000|2022-04-05 21:10:00|34683.5|34673.7|34685.8|34676|34687.6|34677.8|34683.2|34673.4|0
1649193300000|2022-04-05 21:15:00|34686.1|34676.3|34687.4|34677.6|34688.3|34678.5|34684.4|34674.6|0
1649193600000|2022-04-05 21:20:00|34687.1|34677.3|34686.9|34677.1|34689.7|34679.9|34684.5|34674.7|0
1649193900000|2022-04-05 21:25:00|34687.5|34677.7|34689.3|34679.5|34690.8|34681|34684.1|34674.3|0
1649194200000|2022-04-05 21:30:00|34689.6|34679.8|34685.9|34676.1|34689.9|34680.1|34682.9|34673.1|0
1649194500000|2022-04-05 21:35:00|34693.2|34683.4|34691.2|34681.4|34693.4|34683.6|34690.9|34681.1|0
1649194800000|2022-04-05 21:40:00|34691.4|34681.6|34690.8|34681|34691.8|34682|34690.8|34681|0
1649195100000|2022-04-05 21:45:00|34690.7|34680.9|34687.9|34678.1|34690.7|34680.9|34687.6|34677.8|0
1649195400000|2022-04-05 21:50:00|34687.3|34677.5|34686.9|34677.1|34687.4|34677.6|34686.9|34677.1|0
1649195700000|2022-04-05 21:55:00|34686.8|34677|34686.4|34676.6|34688.8|34679|34686.4|34676.6|0
1649196000000|2022-04-05 22:00:00|34676.8|34672|34675.3|34670.5|34687.8|34683|34674.8|34670|110
1649196300000|2022-04-05 22:05:00|34674.8|34670|34671.3|34666.5|34677.8|34673|34669.8|34665|94
1649196600000|2022-04-05 22:10:00|34671.8|34667|34668.3|34663.5|34673.3|34668.5|34668.3|34663.5|42
1649196900000|2022-04-05 22:15:00|34667.8|34663|34671.3|34666.5|34672.3|34667.5|34667.3|34662.5|69
1649197200000|2022-04-05 22:20:00|34670.8|34666|34661.8|34657|34673.3|34668.5|34661.8|34657|64
1649197500000|2022-04-05 22:25:00|34662.3|34657.5|34658.8|34654|34662.3|34657.5|34656.3|34651.5|48
1649197800000|2022-04-05 22:30:00|34659.3|34654.5|34671.3|34666.5|34672.3|34667.5|34659.3|34654.5|106
1649198100000|2022-04-05 22:35:00|34671.8|34667|34665.3|34660.5|34674.8|34670|34663.3|34658.5|27
1649198400000|2022-04-05 22:40:00|34665.8|34661|34676.3|34671.5|34678.3|34673.5|34665.8|34661|35
1649198700000|2022-04-05 22:45:00|34675.8|34671|34678.3|34673.5|34678.8|34674|34673.8|34669|46
1649199000000|2022-04-05 22:50:00|34677.8|34673|34681.8|34677|34683.8|34679|34676.8|34672|53
1649199300000|2022-04-05 22:55:00|34682.3|34677.5|34681.3|34676.5|34682.8|34678|34679.8|34675|18
1649199600000|2022-04-05 23:00:00|34681.8|34677|34680.3|34675.5|34682.8|34678|34679.8|34675|83
1649199900000|2022-04-05 23:05:00|34678.3|34673.5|34673.8|34669|34679.3|34674.5|34673.8|34669|83
1649200200000|2022-04-05 23:10:00|34673.3|34668.5|34670.8|34666|34674.3|34669.5|34669.8|34665|19
1649200500000|2022-04-05 23:15:00|34670.3|34665.5|34672.3|34667.5|34672.8|34668|34668.3|34663.5|37
1649200800000|2022-04-05 23:20:00|34671.8|34667|34672.8|34668|34675.3|34670.5|34671.8|34667|15
1649201100000|2022-04-05 23:25:00|34672.3|34667.5|34669.3|34664.5|34672.3|34667.5|34667.3|34662.5|43
1649201400000|2022-04-05 23:30:00|34667.3|34662.5|34675.8|34671|34677.3|34672.5|34667.3|34662.5|71
1649201700000|2022-04-05 23:35:00|34675.3|34670.5|34674.3|34669.5|34677.3|34672.5|34671.8|34667|25
1649202000000|2022-04-05 23:40:00|34674.8|34670|34688.3|34683.5|34690.8|34686|34674.3|34669.5|99
1649202300000|2022-04-05 23:45:00|34687.8|34683|34678.8|34674|34687.8|34683|34677.8|34673|107
1649202600000|2022-04-05 23:50:00|34678.3|34673.5|34680.3|34675.5|34685.8|34681|34678.3|34673.5|49
1649202900000|2022-04-05 23:55:00|34680.8|34676|34671.3|34666.5|34681.3|34676.5|34666.8|34662|94
1649203200000|2022-04-06 00:00:00|34671.8|34667|34656.8|34652|34671.8|34667|34650.8|34646|286
1649203500000|2022-04-06 00:05:00|34655.3|34650.5|34674.3|34669.5|34677.8|34673|34650.8|34646|181
1649203800000|2022-04-06 00:10:00|34674.8|34670|34681.3|34676.5|34688.3|34683.5|34674.3|34669.5|102
1649204100000|2022-04-06 00:15:00|34680.8|34676|34674.3|34669.5|34685.3|34680.5|34671.3|34666.5|127
1649204400000|2022-04-06 00:20:00|34674.8|34670|34666.3|34661.5|34676.8|34672|34664.8|34660|102
1649204700000|2022-04-06 00:25:00|34665.3|34660.5|34651.8|34647|34670.8|34666|34649.3|34644.5|98
1649205000000|2022-04-06 00:30:00|34651.3|34646.5|34643.3|34638.5|34651.3|34646.5|34637.8|34633|179
1649205300000|2022-04-06 00:35:00|34642.8|34638|34646.3|34641.5|34647.3|34642.5|34631.8|34627|118
1649205600000|2022-04-06 00:40:00|34646.8|34642|34636.8|34632|34650.3|34645.5|34632.8|34628|127
1649205900000|2022-04-06 00:45:00|34636.3|34631.5|34629.3|34624.5|34636.3|34631.5|34621.3|34616.5|249
1649206200000|2022-04-06 00:50:00|34630.3|34625.5|34623.3|34618.5|34630.8|34626|34619.8|34615|153
1649206500000|2022-04-06 00:55:00|34622.8|34618|34605.3|34600.5|34628.3|34623.5|34604.8|34600|342
1649206800000|2022-04-06 01:00:00|34605.8|34601|34607.8|34603|34607.8|34603|34597.8|34593|223
1649207100000|2022-04-06 01:05:00|34607.3|34602.5|34617.3|34612.5|34620.3|34615.5|34602.8|34598|115
1649207400000|2022-04-06 01:10:00|34617.8|34613|34617.8|34613|34620.3|34615.5|34611.8|34607|60
1649207700000|2022-04-06 01:15:00|34618.3|34613.5|34647.3|34642.5|34649.8|34645|34618.3|34613.5|233
1649208000000|2022-04-06 01:20:00|34647.8|34643|34644.8|34640|34649.8|34645|34637.8|34633|173
1649208300000|2022-04-06 01:25:00|34645.8|34641|34641.8|34637|34652.3|34647.5|34641.3|34636.5|101
1649208600000|2022-04-06 01:30:00|34642.3|34637.5|34632.3|34627.5|34642.3|34637.5|34625.8|34621|184
1649208900000|2022-04-06 01:35:00|34633.8|34629|34620.3|34615.5|34638.3|34633.5|34616.8|34612|143
1649209200000|2022-04-06 01:40:00|34618.8|34614|34624.3|34619.5|34626.3|34621.5|34610.8|34606|117
1649209500000|2022-04-06 01:45:00|34624.8|34620|34614.8|34610|34624.8|34620|34599.3|34594.5|136
1649209800000|2022-04-06 01:50:00|34615.3|34610.5|34602.3|34597.5|34618.8|34614|34601.3|34596.5|92
1649210100000|2022-04-06 01:55:00|34602.8|34598|34589.8|34585|34605.8|34601|34584.8|34580|269
1649210400000|2022-04-06 02:00:00|34590.3|34585.5|34594.3|34589.5|34599.8|34595|34586.3|34581.5|190
1649210700000|2022-04-06 02:05:00|34594.8|34590|34605.8|34601|34606.3|34601.5|34592.3|34587.5|161
1649211000000|2022-04-06 02:10:00|34605.3|34600.5|34596.3|34591.5|34608.3|34603.5|34593.8|34589|124
1649211300000|2022-04-06 02:15:00|34595.8|34591|34587.3|34582.5|34596.8|34592|34587.3|34582.5|104
1649211600000|2022-04-06 02:20:00|34587.8|34583|34596.8|34592|34599.8|34595|34587.8|34583|70
1649211900000|2022-04-06 02:25:00|34597.3|34592.5|34603.8|34599|34609.3|34604.5|34596.8|34592|113
1649212200000|2022-04-06 02:30:00|34602.8|34598|34609.3|34604.5|34611.3|34606.5|34593.8|34589|150
1649212500000|2022-04-06 02:35:00|34609.8|34605|34615.3|34610.5|34617.3|34612.5|34606.3|34601.5|78
1649212800000|2022-04-06 02:40:00|34615.8|34611|34613.8|34609|34616.3|34611.5|34607.8|34603|120
1649213100000|2022-04-06 02:45:00|34614.3|34609.5|34611.8|34607|34615.3|34610.5|34607.8|34603|68
1649213400000|2022-04-06 02:50:00|34612.3|34607.5|34616.8|34612|34617.3|34612.5|34610.8|34606|54
1649213700000|2022-04-06 02:55:00|34616.3|34611.5|34615.8|34611|34618.8|34614|34612.8|34608|97
1649214000000|2022-04-06 03:00:00|34615.3|34610.5|34613.8|34609|34621.3|34616.5|34612.3|34607.5|109
1649214300000|2022-04-06 03:05:00|34613.3|34608.5|34618.8|34614|34618.8|34614|34609.3|34604.5|81
1649214600000|2022-04-06 03:10:00|34620.3|34615.5|34617.8|34613|34623.3|34618.5|34611.3|34606.5|103
1649214900000|2022-04-06 03:15:00|34618.3|34613.5|34617.3|34612.5|34619.8|34615|34614.3|34609.5|33
1649215200000|2022-04-06 03:20:00|34617.8|34613|34608.8|34604|34617.8|34613|34608.3|34603.5|37
1649215500000|2022-04-06 03:25:00|34608.3|34603.5|34612.3|34607.5|34614.3|34609.5|34606.8|34602|30
1649215800000|2022-04-06 03:30:00|34611.8|34607|34612.8|34608|34613.8|34609|34606.8|34602|71
1649216100000|2022-04-06 03:35:00|34613.3|34608.5|34607.8|34603|34614.8|34610|34601.8|34597|74
1649216400000|2022-04-06 03:40:00|34607.3|34602.5|34597.8|34593|34607.8|34603|34597.8|34593|67
1649216700000|2022-04-06 03:45:00|34598.3|34593.5|34595.3|34590.5|34598.3|34593.5|34591.3|34586.5|131
1649217000000|2022-04-06 03:50:00|34595.8|34591|34599.8|34595|34604.8|34600|34594.8|34590|110
1649217300000|2022-04-06 03:55:00|34601.3|34596.5|34602.8|34598|34602.8|34598|34593.8|34589|23
1649217600000|2022-04-06 04:00:00|34602.3|34597.5|34607.8|34603|34610.3|34605.5|34602.3|34597.5|88
1649217900000|2022-04-06 04:05:00|34608.3|34603.5|34614.8|34610|34617.3|34612.5|34607.3|34602.5|75
1649218200000|2022-04-06 04:10:00|34614.3|34609.5|34618.8|34614|34622.8|34618|34614.3|34609.5|121
1649218500000|2022-04-06 04:15:00|34619.3|34614.5|34628.3|34623.5|34630.8|34626|34618.8|34614|112
1649218800000|2022-04-06 04:20:00|34628.8|34624|34628.8|34624|34631.3|34626.5|34626.8|34622|76
1649219100000|2022-04-06 04:25:00|34629.3|34624.5|34622.8|34618|34631.3|34626.5|34622.8|34618|27
1649219400000|2022-04-06 04:30:00|34622.3|34617.5|34618.8|34614|34624.3|34619.5|34616.3|34611.5|65
1649219700000|2022-04-06 04:35:00|34618.3|34613.5|34613.8|34609|34618.3|34613.5|34613.8|34609|41
1649220000000|2022-04-06 04:40:00|34614.3|34609.5|34621.3|34616.5|34622.8|34618|34613.8|34609|29
1649220300000|2022-04-06 04:45:00|34620.8|34616|34624.8|34620|34627.3|34622.5|34620.3|34615.5|46
1649220600000|2022-04-06 04:50:00|34625.3|34620.5|34621.3|34616.5|34626.8|34622|34620.3|34615.5|26
1649220900000|2022-04-06 04:55:00|34620.8|34616|34620.3|34615.5|34626.3|34621.5|34619.8|34615|46
1649221200000|2022-04-06 05:00:00|34620.8|34616|34634.8|34630|34635.3|34630.5|34620.3|34615.5|133
1649221500000|2022-04-06 05:05:00|34634.3|34629.5|34649.8|34645|34653.3|34648.5|34628.3|34623.5|232
1649221800000|2022-04-06 05:10:00|34650.3|34645.5|34644.8|34640|34654.3|34649.5|34641.8|34637|72
1649222100000|2022-04-06 05:15:00|34645.8|34641|34659.8|34655|34661.8|34657|34644.8|34640|115
1649222400000|2022-04-06 05:20:00|34658.8|34654|34663.3|34658.5|34663.8|34659|34655.8|34651|93
1649222700000|2022-04-06 05:25:00|34662.8|34658|34669.8|34665|34670.8|34666|34658.8|34654|170
1649223000000|2022-04-06 05:30:00|34669.3|34664.5|34667.3|34662.5|34672.8|34668|34662.8|34658|131
1649223300000|2022-04-06 05:35:00|34667.8|34663|34667.8|34663|34676.8|34672|34666.8|34662|179
1649223600000|2022-04-06 05:40:00|34667.3|34662.5|34656.3|34651.5|34671.8|34667|34654.8|34650|123
1649223900000|2022-04-06 05:45:00|34655.8|34651|34649.8|34645|34660.3|34655.5|34648.8|34644|125
1649224200000|2022-04-06 05:50:00|34650.3|34645.5|34647.8|34643|34652.3|34647.5|34644.3|34639.5|50
1649224500000|2022-04-06 05:55:00|34648.3|34643.5|34638.3|34633.5|34650.3|34645.5|34635.8|34631|145
1649224800000|2022-04-06 06:00:00|34637.7|34634.1|34646.7|34643.1|34650.7|34647.1|34633.7|34630.1|186
1649225100000|2022-04-06 06:05:00|34646.2|34642.6|34646.2|34642.6|34648.2|34644.6|34635.7|34632.1|148
1649225400000|2022-04-06 06:10:00|34645.7|34642.1|34653.7|34650.1|34660.7|34657.1|34645.7|34642.1|95
1649225700000|2022-04-06 06:15:00|34654.2|34650.6|34652.7|34649.1|34663.7|34660.1|34646.2|34642.6|159
1649226000000|2022-04-06 06:20:00|34653.2|34649.6|34648.2|34644.6|34656.2|34652.6|34641.2|34637.6|69
1649226300000|2022-04-06 06:25:00|34649.7|34646.1|34659.2|34655.6|34666.7|34663.1|34649.2|34645.6|185
1649226600000|2022-04-06 06:30:00|34659.7|34656.1|34671.7|34668.1|34671.7|34668.1|34654.7|34651.1|89
1649226900000|2022-04-06 06:35:00|34671.2|34667.6|34692.2|34688.6|34693.7|34690.1|34669.7|34666.1|564
1649227200000|2022-04-06 06:40:00|34691.7|34688.1|34696.2|34692.6|34699.7|34696.1|34691.7|34688.1|207
1649227500000|2022-04-06 06:45:00|34695.7|34692.1|34688.7|34685.1|34700.2|34696.6|34687.7|34684.1|89
1649227800000|2022-04-06 06:50:00|34688.2|34684.6|34670.2|34666.6|34689.7|34686.1|34667.7|34664.1|138
1649228100000|2022-04-06 06:55:00|34669.7|34666.1|34669.2|34665.6|34676.2|34672.6|34666.7|34663.1|166
1649228400000|2022-04-06 07:00:00|34669.7|34666.1|34656.2|34652.6|34683.2|34679.6|34654.7|34651.1|440
1649228700000|2022-04-06 07:05:00|34658.2|34654.6|34677.7|34674.1|34678.2|34674.6|34647.2|34643.6|384
1649229000000|2022-04-06 07:10:00|34677.2|34673.6|34681.7|34678.1|34702.7|34699.1|34662.2|34658.6|380
1649229300000|2022-04-06 07:15:00|34682.2|34678.6|34676.7|34673.1|34687.2|34683.6|34668.7|34665.1|134
1649229600000|2022-04-06 07:20:00|34676.2|34672.6|34661.2|34657.6|34677.7|34674.1|34660.7|34657.1|158
1649229900000|2022-04-06 07:25:00|34660.7|34657.1|34662.7|34659.1|34674.7|34671.1|34658.2|34654.6|132
1649230200000|2022-04-06 07:30:00|34662.2|34658.6|34586.2|34582.6|34666.2|34662.6|34584.2|34580.6|722
1649230500000|2022-04-06 07:35:00|34585.7|34582.1|34561.7|34558.1|34592.2|34588.6|34551.2|34547.6|733
1649230800000|2022-04-06 07:40:00|34561.2|34557.6|34556.2|34552.6|34583.2|34579.6|34547.2|34543.6|573
1649231100000|2022-04-06 07:45:00|34557.2|34553.6|34536.7|34533.1|34557.2|34553.6|34530.7|34527.1|622
1649231400000|2022-04-06 07:50:00|34536.2|34532.6|34530.7|34527.1|34541.2|34537.6|34521.7|34518.1|409
1649231700000|2022-04-06 07:55:00|34530.2|34526.6|34514.7|34511.1|34532.7|34529.1|34505.7|34502.1|508
1649232000000|2022-04-06 08:00:00|34514.2|34510.6|34542.2|34538.6|34545.2|34541.6|34502.7|34499.1|841
1649232300000|2022-04-06 08:05:00|34542.7|34539.1|34555.2|34551.6|34560.7|34557.1|34538.2|34534.6|474
1649232600000|2022-04-06 08:10:00|34556.2|34552.6|34555.2|34551.6|34563.2|34559.6|34542.2|34538.6|462
1649232900000|2022-04-06 08:15:00|34554.7|34551.1|34535.2|34531.6|34569.2|34565.6|34525.2|34521.6|517
1649233200000|2022-04-06 08:20:00|34534.2|34530.6|34511.2|34507.6|34535.2|34531.6|34505.7|34502.1|528
1649233500000|2022-04-06 08:25:00|34510.7|34507.1|34525.2|34521.6|34536.7|34533.1|34510.2|34506.6|378
1649233800000|2022-04-06 08:30:00|34524.7|34521.1|34507.2|34503.6|34529.2|34525.6|34501.2|34497.6|388
1649234100000|2022-04-06 08:35:00|34507.7|34504.1|34514.2|34510.6|34521.2|34517.6|34493.2|34489.6|366
1649234400000|2022-04-06 08:40:00|34514.7|34511.1|34499.7|34496.1|34517.7|34514.1|34494.7|34491.1|283
1649234700000|2022-04-06 08:45:00|34499.2|34495.6|34530.2|34526.6|34538.2|34534.6|34495.2|34491.6|413
1649235000000|2022-04-06 08:50:00|34530.7|34527.1|34546.2|34542.6|34548.7|34545.1|34529.2|34525.6|259
1649235300000|2022-04-06 08:55:00|34545.7|34542.1|34545.2|34541.6|34548.2|34544.6|34537.2|34533.6|97
1649235600000|2022-04-06 09:00:00|34545.7|34542.1|34539.7|34536.1|34558.7|34555.1|34536.7|34533.1|242
1649235900000|2022-04-06 09:05:00|34540.2|34536.6|34527.7|34524.1|34542.2|34538.6|34524.2|34520.6|174
1649236200000|2022-04-06 09:10:00|34528.2|34524.6|34510.2|34506.6|34533.7|34530.1|34509.2|34505.6|185
1649236500000|2022-04-06 09:15:00|34509.7|34506.1|34509.7|34506.1|34521.2|34517.6|34495.7|34492.1|260
1649236800000|2022-04-06 09:20:00|34510.2|34506.6|34511.2|34507.6|34511.2|34507.6|34499.2|34495.6|209
1649237100000|2022-04-06 09:25:00|34511.7|34508.1|34499.2|34495.6|34517.2|34513.6|34497.7|34494.1|182
1649237400000|2022-04-06 09:30:00|34498.7|34495.1|34505.7|34502.1|34513.2|34509.6|34497.7|34494.1|193
1649237700000|2022-04-06 09:35:00|34506.2|34502.6|34491.2|34487.6|34507.7|34504.1|34483.7|34480.1|373
1649238000000|2022-04-06 09:40:00|34491.7|34488.1|34482.2|34478.6|34498.2|34494.6|34461.2|34457.6|576
1649238300000|2022-04-06 09:45:00|34481.7|34478.1|34458.7|34455.1|34481.7|34478.1|34457.7|34454.1|310
1649238600000|2022-04-06 09:50:00|34453.2|34449.6|34453.2|34449.6|34459.2|34455.6|34438.7|34435.1|613
1649238900000|2022-04-06 09:55:00|34452.7|34449.1|34490.7|34487.1|34496.2|34492.6|34452.7|34449.1|430
1649239200000|2022-04-06 10:00:00|34490.2|34486.6|34494.7|34491.1|34497.2|34493.6|34485.2|34481.6|288
1649239500000|2022-04-06 10:05:00|34495.2|34491.6|34488.2|34484.6|34500.7|34497.1|34487.7|34484.1|206
1649239800000|2022-04-06 10:10:00|34488.7|34485.1|34464.2|34460.6|34494.2|34490.6|34463.2|34459.6|648
1649240100000|2022-04-06 10:15:00|34463.7|34460.1|34456.2|34452.6|34468.2|34464.6|34440.7|34437.1|493
1649240400000|2022-04-06 10:20:00|34456.7|34453.1|34469.2|34465.6|34469.7|34466.1|34442.7|34439.1|272
1649240700000|2022-04-06 10:25:00|34468.7|34465.1|34477.7|34474.1|34478.2|34474.6|34462.2|34458.6|235
1649241000000|2022-04-06 10:30:00|34478.2|34474.6|34468.2|34464.6|34478.7|34475.1|34451.2|34447.6|299
1649241300000|2022-04-06 10:35:00|34468.7|34465.1|34463.2|34459.6|34475.7|34472.1|34450.7|34447.1|314
1649241600000|2022-04-06 10:40:00|34463.7|34460.1|34469.2|34465.6|34473.7|34470.1|34454.2|34450.6|351
1649241900000|2022-04-06 10:45:00|34468.7|34465.1|34460.2|34456.6|34471.7|34468.1|34458.2|34454.6|178
1649242200000|2022-04-06 10:50:00|34460.7|34457.1|34457.2|34453.6|34462.2|34458.6|34447.7|34444.1|283
1649242500000|2022-04-06 10:55:00|34456.7|34453.1|34459.2|34455.6|34465.7|34462.1|34448.2|34444.6|243
1649242800000|2022-04-06 11:00:00|34458.7|34455.1|34460.2|34456.6|34466.2|34462.6|34457.2|34453.6|374
1649243100000|2022-04-06 11:05:00|34460.7|34457.1|34446.2|34442.6|34463.2|34459.6|34443.7|34440.1|442
1649243400000|2022-04-06 11:10:00|34445.7|34442.1|34436.2|34432.6|34457.2|34453.6|34427.7|34424.1|686
1649243700000|2022-04-06 11:15:00|34434.2|34430.6|34443.7|34440.1|34449.2|34445.6|34420.2|34416.6|732
1649244000000|2022-04-06 11:20:00|34443.2|34439.6|34431.2|34427.6|34448.2|34444.6|34427.2|34423.6|434
1649244300000|2022-04-06 11:25:00|34430.7|34427.1|34432.7|34429.1|34437.2|34433.6|34426.7|34423.1|314
1649244600000|2022-04-06 11:30:00|34433.2|34429.6|34437.2|34433.6|34441.2|34437.6|34418.2|34414.6|505
1649244900000|2022-04-06 11:35:00|34436.7|34433.1|34437.7|34434.1|34443.7|34440.1|34431.2|34427.6|311
1649245200000|2022-04-06 11:40:00|34437.2|34433.6|34421.7|34418.1|34438.2|34434.6|34417.2|34413.6|318
1649245500000|2022-04-06 11:45:00|34421.2|34417.6|34424.2|34420.6|34437.7|34434.1|34413.7|34410.1|280
1649245800000|2022-04-06 11:50:00|34424.7|34421.1|34413.2|34409.6|34424.7|34421.1|34403.7|34400.1|514
1649246100000|2022-04-06 11:55:00|34413.7|34410.1|34407.2|34403.6|34414.2|34410.6|34399.2|34395.6|370
1649246400000|2022-04-06 12:00:00|34407.7|34404.1|34388.2|34384.6|34412.2|34408.6|34384.7|34381.1|775
1649246700000|2022-04-06 12:05:00|34388.7|34385.1|34396.2|34392.6|34399.2|34395.6|34376.2|34372.6|700
1649247000000|2022-04-06 12:10:00|34395.2|34391.6|34405.7|34402.1|34414.2|34410.6|34387.2|34383.6|617
1649247300000|2022-04-06 12:15:00|34405.2|34401.6|34411.2|34407.6|34413.2|34409.6|34397.2|34393.6|621
1649247600000|2022-04-06 12:20:00|34411.7|34408.1|34413.2|34409.6|34420.2|34416.6|34405.7|34402.1|538
1649247900000|2022-04-06 12:25:00|34412.7|34409.1|34431.2|34427.6|34432.2|34428.6|34408.2|34404.6|469
1649248200000|2022-04-06 12:30:00|34432.2|34428.6|34415.7|34412.1|34433.7|34430.1|34410.7|34407.1|583
1649248500000|2022-04-06 12:35:00|34416.2|34412.6|34412.2|34408.6|34419.7|34416.1|34408.7|34405.1|271
1649248800000|2022-04-06 12:40:00|34412.7|34409.1|34399.7|34396.1|34413.2|34409.6|34396.7|34393.1|211
1649249100000|2022-04-06 12:45:00|34399.2|34395.6|34389.7|34386.1|34405.2|34401.6|34387.7|34384.1|295
1649249400000|2022-04-06 12:50:00|34389.2|34385.6|34398.2|34394.6|34415.2|34411.6|34383.2|34379.6|412
1649249700000|2022-04-06 12:55:00|34395.7|34392.1|34418.2|34414.6|34426.2|34422.6|34394.7|34391.1|425
1649250000000|2022-04-06 13:00:00|34418.7|34415.1|34438.2|34434.6|34441.2|34437.6|34412.7|34409.1|572
1649250300000|2022-04-06 13:05:00|34437.7|34434.1|34431.7|34428.1|34442.2|34438.6|34431.7|34428.1|297
1649250600000|2022-04-06 13:10:00|34433.7|34430.1|34423.2|34419.6|34438.2|34434.6|34415.7|34412.1|343
1649250900000|2022-04-06 13:15:00|34422.7|34419.1|34424.7|34421.1|34433.7|34430.1|34419.7|34416.1|374
1649251200000|2022-04-06 13:20:00|34425.2|34421.6|34411.7|34408.1|34428.2|34424.6|34404.7|34401.1|428
1649251500000|2022-04-06 13:25:00|34411.2|34407.6|34365.7|34362.1|34419.7|34416.1|34364.7|34361.1|1348
1649251800000|2022-04-06 13:30:00|34365.2|34361.6|34371.6|34369.2|34423.1|34420.7|34327.1|34324.7|7120
1649252100000|2022-04-06 13:35:00|34371.1|34368.7|34366.6|34364.2|34383.6|34381.2|34338.6|34336.2|3461
1649252400000|2022-04-06 13:40:00|34367.1|34364.7|34350.6|34348.2|34369.1|34366.7|34322.1|34319.7|3763
1649252700000|2022-04-06 13:45:00|34351.6|34349.2|34365.6|34363.2|34373.1|34370.7|34335.6|34333.2|2729
1649253000000|2022-04-06 13:50:00|34366.1|34363.7|34392.6|34390.2|34396.1|34393.7|34344.1|34341.7|2239
1649253300000|2022-04-06 13:55:00|34390.6|34388.2|34380.1|34377.7|34397.6|34395.2|34372.1|34369.7|1683
1649253600000|2022-04-06 14:00:00|34379.6|34377.2|34354.1|34351.7|34401.1|34398.7|34353.1|34350.7|2263
1649253900000|2022-04-06 14:05:00|34354.6|34352.2|34331.6|34329.2|34363.1|34360.7|34330.1|34327.7|2021
1649254200000|2022-04-06 14:10:00|34331.1|34328.7|34366.5|34364.1|34368|34365.6|34318.1|34315.7|1838
1649254500000|2022-04-06 14:15:00|34366|34363.6|34392|34389.6|34411|34408.6|34361|34358.6|2077
1649254800000|2022-04-06 14:20:00|34392.5|34390.1|34412|34409.6|34419|34416.6|34385.5|34383.1|1728
1649255100000|2022-04-06 14:25:00|34412.5|34410.1|34378|34375.6|34417.5|34415.1|34377.5|34375.1|1720
1649255400000|2022-04-06 14:30:00|34377.5|34375.1|34377|34374.6|34385.5|34383.1|34354.5|34352.1|1723
1649255700000|2022-04-06 14:35:00|34377.5|34375.1|34403|34400.6|34411.5|34409.1|34377.5|34375.1|1478
1649256000000|2022-04-06 14:40:00|34401.5|34399.1|34389|34386.6|34411.5|34409.1|34378.5|34376.1|1745
1649256300000|2022-04-06 14:45:00|34388.5|34386.1|34403.5|34401.1|34405.5|34403.1|34377|34374.6|1314
1649256600000|2022-04-06 14:50:00|34404|34401.6|34356.5|34354.1|34408.5|34406.1|34351.5|34349.1|1305
1649256900000|2022-04-06 14:55:00|34357|34354.6|34348|34345.6|34368.5|34366.1|34345.5|34343.1|1139
1649257200000|2022-04-06 15:00:00|34347.5|34345.1|34390.5|34388.1|34393|34390.6|34341.5|34339.1|1784
1649257500000|2022-04-06 15:05:00|34391|34388.6|34365|34362.6|34396|34393.6|34358.5|34356.1|1044
1649257800000|2022-04-06 15:10:00|34364.5|34362.1|34357|34354.6|34372|34369.6|34348|34345.6|1051
1649258100000|2022-04-06 15:15:00|34358|34355.6|34345|34342.6|34373.5|34371.1|34335.5|34333.1|1191
1649258400000|2022-04-06 15:20:00|34344.5|34342.1|34363|34360.6|34386.5|34384.1|34342|34339.6|1321
1649258700000|2022-04-06 15:25:00|34362.5|34360.1|34369|34366.6|34369.5|34367.1|34344.5|34342.1|906
1649259000000|2022-04-06 15:30:00|34368.5|34366.1|34351|34348.6|34376.5|34374.1|34337|34334.6|1274
1649259300000|2022-04-06 15:35:00|34351.5|34349.1|34352|34349.6|34368.5|34366.1|34343.5|34341.1|651
1649259600000|2022-04-06 15:40:00|34352.5|34350.1|34376.5|34374.1|34376.5|34374.1|34349.5|34347.1|867
1649259900000|2022-04-06 15:45:00|34377|34374.6|34426|34423.6|34441.5|34439.1|34371|34368.6|1928
1649260200000|2022-04-06 15:50:00|34425.5|34423.1|34433|34430.6|34463.5|34461.1|34425|34422.6|1936
1649260500000|2022-04-06 15:55:00|34432.5|34430.1|34433|34430.6|34445.5|34443.1|34426.5|34424.1|849
1649260800000|2022-04-06 16:00:00|34430|34427.6|34444.5|34442.1|34454|34451.6|34429|34426.6|990
1649261100000|2022-04-06 16:05:00|34443.5|34441.1|34442|34439.6|34464.5|34462.1|34440.5|34438.1|899
1649261400000|2022-04-06 16:10:00|34441.5|34439.1|34409.5|34407.1|34450|34447.6|34408.5|34406.1|881
1649261700000|2022-04-06 16:15:00|34409|34406.6|34381|34378.6|34409|34406.6|34377|34374.6|1106
1649262000000|2022-04-06 16:20:00|34380.5|34378.1|34384.5|34382.1|34396|34393.6|34356.5|34354.1|1109
1649262300000|2022-04-06 16:25:00|34385|34382.6|34384|34381.6|34398.5|34396.1|34378.5|34376.1|519
1649262600000|2022-04-06 16:30:00|34384.5|34382.1|34400|34397.6|34405.5|34403.1|34377|34374.6|658
1649262900000|2022-04-06 16:35:00|34399.5|34397.1|34382.5|34380.1|34399.5|34397.1|34380|34377.6|572
1649263200000|2022-04-06 16:40:00|34382|34379.6|34388.5|34386.1|34395|34392.6|34375.5|34373.1|622
1649263500000|2022-04-06 16:45:00|34387.5|34385.1|34384.1|34381.7|34397.5|34395.1|34362|34359.6|823
1649263800000|2022-04-06 16:50:00|34383.1|34380.7|34382.1|34379.7|34384.6|34382.2|34355.6|34353.2|556
1649264100000|2022-04-06 16:55:00|34381.6|34379.2|34400.1|34397.7|34402.6|34400.2|34375.1|34372.7|646
1649264400000|2022-04-06 17:00:00|34399.6|34397.2|34389.1|34386.7|34406.6|34404.2|34381.6|34379.2|459
1649264700000|2022-04-06 17:05:00|34388.6|34386.2|34393.1|34390.7|34408.6|34406.2|34384.1|34381.7|524
1649265000000|2022-04-06 17:10:00|34392.6|34390.2|34408.1|34405.7|34408.6|34406.2|34387.1|34384.7|396
1649265300000|2022-04-06 17:15:00|34407.6|34405.2|34408.1|34405.7|34421.1|34418.7|34400.6|34398.2|625
1649265600000|2022-04-06 17:20:00|34407.6|34405.2|34447.6|34445.2|34448.1|34445.7|34399.6|34397.2|827
1649265900000|2022-04-06 17:25:00|34446.1|34443.7|34445.6|34443.2|34453.6|34451.2|34429.1|34426.7|723
1649266200000|2022-04-06 17:30:00|34446.1|34443.7|34466.6|34464.2|34475.6|34473.2|34438.6|34436.2|984
1649266500000|2022-04-06 17:35:00|34467.1|34464.7|34480.1|34477.7|34481.6|34479.2|34453.1|34450.7|845
1649266800000|2022-04-06 17:40:00|34479.6|34477.2|34498.1|34495.7|34513.6|34511.2|34470.1|34467.7|1322
1649267100000|2022-04-06 17:45:00|34497.6|34495.2|34478.1|34475.7|34502.6|34500.2|34460.6|34458.2|1253
1649267400000|2022-04-06 17:50:00|34478.6|34476.2|34465.1|34462.7|34479.6|34477.2|34459.6|34457.2|548
1649267700000|2022-04-06 17:55:00|34465.6|34463.2|34430.1|34427.7|34469.1|34466.7|34430.1|34427.7|755
1649268000000|2022-04-06 18:00:00|34436.6|34434.2|34500.1|34497.7|34578.6|34576.2|34387.6|34385.2|5753
1649268300000|2022-04-06 18:05:00|34501.1|34498.7|34369.1|34366.7|34503.6|34501.2|34358.1|34355.7|3724
1649268600000|2022-04-06 18:10:00|34368.1|34365.7|34327.6|34325.2|34388.1|34385.7|34320.1|34317.7|3255
1649268900000|2022-04-06 18:15:00|34327.1|34324.7|34306.1|34303.7|34327.1|34324.7|34274.6|34272.2|3974
1649269200000|2022-04-06 18:20:00|34305.6|34303.2|34337.6|34335.2|34361.6|34359.2|34300.1|34297.7|2399
1649269500000|2022-04-06 18:25:00|34338.1|34335.7|34354.1|34351.7|34390.1|34387.7|34324.6|34322.2|2128
1649269800000|2022-04-06 18:30:00|34353.6|34351.2|34470.1|34467.7|34498.6|34496.2|34343.6|34341.2|3569
1649270100000|2022-04-06 18:35:00|34470.6|34468.2|34440.1|34437.7|34500.6|34498.2|34421.6|34419.2|2397
1649270400000|2022-04-06 18:40:00|34438.1|34435.7|34476.1|34473.7|34497.1|34494.7|34431.1|34428.7|2077
1649270700000|2022-04-06 18:45:00|34475.1|34472.7|34480.1|34477.7|34513.1|34510.7|34466.6|34464.2|1856
1649271000000|2022-04-06 18:50:00|34481.1|34478.7|34536.1|34533.7|34548.1|34545.7|34479.1|34476.7|1870
1649271300000|2022-04-06 18:55:00|34535.6|34533.2|34565.1|34562.7|34577.6|34575.2|34535.6|34533.2|2043
1649271600000|2022-04-06 19:00:00|34564.6|34562.2|34589.1|34586.7|34612.1|34609.7|34564.6|34562.2|2421
1649271900000|2022-04-06 19:05:00|34589.6|34587.2|34551.6|34549.2|34590.1|34587.7|34517.6|34515.2|2273
1649272200000|2022-04-06 19:10:00|34552.1|34549.7|34556.1|34553.7|34578.1|34575.7|34534.1|34531.7|1819
1649272500000|2022-04-06 19:15:00|34559.1|34556.7|34523.1|34520.7|34586.1|34583.7|34522.1|34519.7|2123
1649272800000|2022-04-06 19:20:00|34522.1|34519.7|34465.6|34463.2|34530.6|34528.2|34458.6|34456.2|1789
1649273100000|2022-04-06 19:25:00|34465.1|34462.7|34415.6|34413.2|34472.1|34469.7|34410.6|34408.2|1997
1649273400000|2022-04-06 19:30:00|34415.1|34412.7|34415.6|34413.2|34446.1|34443.7|34395.6|34393.2|2087
1649273700000|2022-04-06 19:35:00|34416.1|34413.7|34476.1|34473.7|34481.6|34479.2|34401.6|34399.2|2072
1649274000000|2022-04-06 19:40:00|34476.6|34474.2|34488.6|34486.2|34501.6|34499.2|34457.6|34455.2|1470
1649274300000|2022-04-06 19:45:00|34488.1|34485.7|34551.1|34548.7|34568.1|34565.7|34475.1|34472.7|2062
1649274600000|2022-04-06 19:50:00|34551.6|34549.2|34500.1|34497.7|34589.6|34587.2|34499.1|34496.7|3379
1649274900000|2022-04-06 19:55:00|34499.6|34497.2|34491.6|34489.2|34546.1|34543.7|34474.1|34471.7|3958
1649275200000|2022-04-06 20:00:00|34484|34481.6|34467.7|34462.9|34486.2|34481.6|34448.2|34443.4|1357
1649275500000|2022-04-06 20:05:00|34466.7|34461.9|34480.7|34475.9|34489.7|34484.9|34464.7|34459.9|435
1649275800000|2022-04-06 20:10:00|34481.7|34476.9|34464.7|34459.9|34489.7|34484.9|34462.7|34457.9|299
1649276100000|2022-04-06 20:15:00|34465.7|34460.9|34471.2|34466.4|34476.2|34471.4|34441.2|34436.4|327
1649276400000|2022-04-06 20:20:00|34470.7|34465.9|34465.2|34460.4|34478.2|34473.4|34460.2|34455.4|231
1649276700000|2022-04-06 20:25:00|34464.7|34459.9|34468.7|34463.9|34473.7|34468.9|34462.7|34457.9|27
1649277000000|2022-04-06 20:30:00|34469.2|34464.4|34469.2|34464.4|34474.7|34469.9|34467.7|34462.9|79
1649277300000|2022-04-06 20:35:00|34469.7|34464.9|34460.2|34455.4|34472.7|34467.9|34452.2|34447.4|116
1649277600000|2022-04-06 20:40:00|34460.7|34455.9|34454.2|34449.4|34468.2|34463.4|34453.7|34448.9|100
1649277900000|2022-04-06 20:45:00|34454.7|34449.9|34461.7|34456.9|34465.7|34460.9|34454.2|34449.4|106
1649278200000|2022-04-06 20:50:00|34461.2|34456.4|34446.7|34441.9|34463.2|34458.4|34446.7|34441.9|141
1649278500000|2022-04-06 20:55:00|34447.2|34442.4|34448.2|34438.4|34450.2|34445.4|34442.7|34437.9|102
1649278800000|2022-04-06 21:00:00|34446.5|34436.7|34450.6|34440.8|34452.2|34442.4|34446.5|34436.7|0
1649279100000|2022-04-06 21:05:00|34450.7|34440.9|34458.5|34448.7|34458.8|34449|34450.7|34440.9|0
1649279400000|2022-04-06 21:10:00|34458.6|34448.8|34457.5|34447.7|34459|34449.2|34455.3|34445.5|0
1649279700000|2022-04-06 21:15:00|34457.4|34447.6|34457.5|34447.7|34457.8|34448|34457.2|34447.4|0
1649280000000|2022-04-06 21:20:00|34457.7|34447.9|34457.7|34447.9|34458.2|34448.4|34456.8|34447|0
1649280300000|2022-04-06 21:25:00|34457.9|34448.1|34457.5|34447.7|34458.8|34449|34457.4|34447.6|0
1649280600000|2022-04-06 21:30:00|34457.4|34447.6|34452.8|34443|34457.4|34447.6|34449.8|34440|0
1649280900000|2022-04-06 21:35:00|34453.3|34443.5|34452|34442.2|34454.2|34444.4|34451.4|34441.6|0
1649281200000|2022-04-06 21:40:00|34452.1|34442.3|34453.7|34443.9|34453.7|34443.9|34452|34442.2|0
1649281500000|2022-04-06 21:45:00|34454.9|34445.1|34457.9|34448.1|34457.9|34448.1|34454.3|34444.5|0
1649281800000|2022-04-06 21:50:00|34455.7|34445.9|34455.8|34446|34456.6|34446.8|34455.2|34445.4|0
1649282100000|2022-04-06 21:55:00|34456.1|34446.3|34456.9|34447.1|34456.9|34447.1|34454.5|34444.7|0
1649282400000|2022-04-06 22:00:00|34456.7|34451.9|34465.2|34460.4|34468.2|34463.4|34445.7|34440.9|134
1649282700000|2022-04-06 22:05:00|34466.7|34461.9|34471.2|34466.4|34474.7|34469.9|34464.2|34459.4|82
1649283000000|2022-04-06 22:10:00|34471.7|34466.9|34477.7|34472.9|34477.7|34472.9|34470.2|34465.4|58
1649283300000|2022-04-06 22:15:00|34478.2|34473.4|34467.7|34462.9|34483.2|34478.4|34467.7|34462.9|91
1649283600000|2022-04-06 22:20:00|34469.2|34464.4|34471.7|34466.9|34472.7|34467.9|34466.7|34461.9|52
1649283900000|2022-04-06 22:25:00|34471.2|34466.4|34472.7|34467.9|34473.2|34468.4|34464.7|34459.9|80
1649284200000|2022-04-06 22:30:00|34473.2|34468.4|34485.2|34480.4|34485.7|34480.9|34473.2|34468.4|199
1649284500000|2022-04-06 22:35:00|34485.7|34480.9|34482.2|34477.4|34487.7|34482.9|34479.2|34474.4|95
1649284800000|2022-04-06 22:40:00|34482.7|34477.9|34483.2|34478.4|34485.7|34480.9|34469.2|34464.4|158
1649285100000|2022-04-06 22:45:00|34483.7|34478.9|34481.7|34476.9|34486.2|34481.4|34480.7|34475.9|50
1649285400000|2022-04-06 22:50:00|34481.2|34476.4|34471.2|34466.4|34481.7|34476.9|34466.7|34461.9|102
1649285700000|2022-04-06 22:55:00|34470.7|34465.9|34473.2|34468.4|34478.7|34473.9|34469.2|34464.4|46
1649286000000|2022-04-06 23:00:00|34473.7|34468.9|34462.7|34457.9|34479.2|34474.4|34462.2|34457.4|70
1649286300000|2022-04-06 23:05:00|34463.2|34458.4|34463.2|34458.4|34465.2|34460.4|34458.7|34453.9|55
1649286600000|2022-04-06 23:10:00|34462.2|34457.4|34463.2|34458.4|34465.7|34460.9|34457.7|34452.9|54
1649286900000|2022-04-06 23:15:00|34463.7|34458.9|34464.2|34459.4|34467.2|34462.4|34463.7|34458.9|36
1649287200000|2022-04-06 23:20:00|34463.7|34458.9|34468.2|34463.4|34471.7|34466.9|34463.2|34458.4|17
1649287500000|2022-04-06 23:25:00|34467.7|34462.9|34465.2|34460.4|34468.7|34463.9|34463.7|34458.9|12
1649287800000|2022-04-06 23:30:00|34466.2|34461.4|34445.7|34440.9|34468.2|34463.4|34440.2|34435.4|98
1649288100000|2022-04-06 23:35:00|34445.2|34440.4|34417.7|34412.9|34446.7|34441.9|34413.7|34408.9|273
1649288400000|2022-04-06 23:40:00|34418.2|34413.4|34420.7|34415.9|34422.7|34417.9|34415.2|34410.4|154
1649288700000|2022-04-06 23:45:00|34421.2|34416.4|34415.2|34410.4|34425.2|34420.4|34412.7|34407.9|183
1649289000000|2022-04-06 23:50:00|34413.7|34408.9|34401.7|34396.9|34416.7|34411.9|34391.7|34386.9|308
1649289300000|2022-04-06 23:55:00|34401.2|34396.4|34389.2|34384.4|34401.7|34396.9|34380.7|34375.9|273
1649289600000|2022-04-07 00:00:00|34387.7|34382.9|34395.2|34390.4|34400.2|34395.4|34369.7|34364.9|277
1649289900000|2022-04-07 00:05:00|34394.7|34389.9|34382.7|34377.9|34399.7|34394.9|34382.7|34377.9|113
1649290200000|2022-04-07 00:10:00|34383.2|34378.4|34378.7|34373.9|34394.7|34389.9|34376.7|34371.9|186
1649290500000|2022-04-07 00:15:00|34379.2|34374.4|34365.7|34360.9|34390.2|34385.4|34361.7|34356.9|264
1649290800000|2022-04-07 00:20:00|34365.2|34360.4|34371.7|34366.9|34381.7|34376.9|34363.2|34358.4|118
1649291100000|2022-04-07 00:25:00|34371.2|34366.4|34379.2|34374.4|34380.7|34375.9|34364.2|34359.4|119
1649291400000|2022-04-07 00:30:00|34379.7|34374.9|34368.7|34363.9|34380.7|34375.9|34363.2|34358.4|158
1649291700000|2022-04-07 00:35:00|34369.2|34364.4|34361.2|34356.4|34369.7|34364.9|34358.7|34353.9|93
1649292000000|2022-04-07 00:40:00|34361.7|34356.9|34382.2|34377.4|34384.7|34379.9|34360.2|34355.4|156
1649292300000|2022-04-07 00:45:00|34381.7|34376.9|34368.7|34363.9|34382.2|34377.4|34364.7|34359.9|41
1649292600000|2022-04-07 00:50:00|34372.7|34367.9|34375.2|34370.4|34380.7|34375.9|34369.2|34364.4|82
1649292900000|2022-04-07 00:55:00|34374.7|34369.9|34384.2|34379.4|34384.2|34379.4|34369.7|34364.9|33
1649293200000|2022-04-07 01:00:00|34383.7|34378.9|34374.2|34369.4|34384.7|34379.9|34367.2|34362.4|43
1649293500000|2022-04-07 01:05:00|34374.7|34369.9|34398.2|34393.4|34400.2|34395.4|34374.2|34369.4|107
1649293800000|2022-04-07 01:10:00|34398.7|34393.9|34398.7|34393.9|34403.7|34398.9|34387.7|34382.9|162
1649294100000|2022-04-07 01:15:00|34398.2|34393.4|34400.7|34395.9|34408.2|34403.4|34396.2|34391.4|127
1649294400000|2022-04-07 01:20:00|34401.2|34396.4|34390.7|34385.9|34403.7|34398.9|34388.2|34383.4|68
1649294700000|2022-04-07 01:25:00|34390.2|34385.4|34379.2|34374.4|34391.2|34386.4|34376.2|34371.4|121
1649295000000|2022-04-07 01:30:00|34378.7|34373.9|34386.2|34381.4|34388.7|34383.9|34371.7|34366.9|69
1649295300000|2022-04-07 01:35:00|34385.7|34380.9|34394.7|34389.9|34395.7|34390.9|34383.7|34378.9|113
1649295600000|2022-04-07 01:40:00|34394.2|34389.4|34424.7|34419.9|34424.7|34419.9|34393.7|34388.9|178
1649295900000|2022-04-07 01:45:00|34424.2|34419.4|34421.2|34416.4|34443.7|34438.9|34413.7|34408.9|419
1649296200000|2022-04-07 01:50:00|34420.7|34415.9|34416.2|34411.4|34424.2|34419.4|34410.7|34405.9|68
1649296500000|2022-04-07 01:55:00|34416.7|34411.9|34414.2|34409.4|34424.2|34419.4|34410.2|34405.4|63
1649296800000|2022-04-07 02:00:00|34413.2|34408.4|34403.7|34398.9|34417.2|34412.4|34401.2|34396.4|123
1649297100000|2022-04-07 02:05:00|34403.2|34398.4|34399.2|34394.4|34408.2|34403.4|34397.7|34392.9|72
1649297400000|2022-04-07 02:10:00|34398.7|34393.9|34403.7|34398.9|34407.7|34402.9|34397.7|34392.9|139
1649297700000|2022-04-07 02:15:00|34403.2|34398.4|34398.7|34393.9|34405.2|34400.4|34396.2|34391.4|76
1649298000000|2022-04-07 02:20:00|34398.2|34393.4|34399.2|34394.4|34400.7|34395.9|34395.2|34390.4|45
1649298300000|2022-04-07 02:25:00|34399.7|34394.9|34399.7|34394.9|34404.7|34399.9|34399.2|34394.4|24
1649298600000|2022-04-07 02:30:00|34400.2|34395.4|34403.2|34398.4|34416.7|34411.9|34398.7|34393.9|83
1649298900000|2022-04-07 02:35:00|34403.7|34398.9|34390.2|34385.4|34403.7|34398.9|34387.7|34382.9|86
1649299200000|2022-04-07 02:40:00|34389.7|34384.9|34388.2|34383.4|34391.7|34386.9|34385.7|34380.9|24
1649299500000|2022-04-07 02:45:00|34387.7|34382.9|34389.7|34384.9|34393.2|34388.4|34387.2|34382.4|17
1649299800000|2022-04-07 02:50:00|34389.2|34384.4|34392.7|34387.9|34399.2|34394.4|34388.2|34383.4|23
1649300100000|2022-04-07 02:55:00|34393.2|34388.4|34393.7|34388.9|34399.7|34394.9|34389.2|34384.4|53
1649300400000|2022-04-07 03:00:00|34394.2|34389.4|34393.2|34388.4|34399.2|34394.4|34392.7|34387.9|47
1649300700000|2022-04-07 03:05:00|34392.7|34387.9|34391.7|34386.9|34394.2|34389.4|34385.2|34380.4|77
1649301000000|2022-04-07 03:10:00|34392.2|34387.4|34390.7|34385.9|34393.2|34388.4|34386.7|34381.9|34
1649301300000|2022-04-07 03:15:00|34391.7|34386.9|34381.7|34376.9|34393.2|34388.4|34377.7|34372.9|58
1649301600000|2022-04-07 03:20:00|34381.2|34376.4|34382.7|34377.9|34387.7|34382.9|34381.2|34376.4|44
1649301900000|2022-04-07 03:25:00|34382.2|34377.4|34374.7|34369.9|34385.7|34380.9|34368.7|34363.9|134
1649302200000|2022-04-07 03:30:00|34374.2|34369.4|34368.2|34363.4|34375.2|34370.4|34364.7|34359.9|100
1649302500000|2022-04-07 03:35:00|34368.7|34363.9|34363.2|34358.4|34371.2|34366.4|34362.2|34357.4|57
1649302800000|2022-04-07 03:40:00|34362.7|34357.9|34356.7|34351.9|34363.7|34358.9|34355.7|34350.9|126
1649303100000|2022-04-07 03:45:00|34357.2|34352.4|34365.2|34360.4|34367.2|34362.4|34356.7|34351.9|59
1649303400000|2022-04-07 03:50:00|34365.7|34360.9|34354.2|34349.4|34367.2|34362.4|34353.2|34348.4|82
1649303700000|2022-04-07 03:55:00|34353.7|34348.9|34342.2|34337.4|34356.2|34351.4|34340.2|34335.4|167
1649304000000|2022-04-07 04:00:00|34341.7|34336.9|34346.2|34341.4|34347.7|34342.9|34337.7|34332.9|155
1649304300000|2022-04-07 04:05:00|34345.7|34340.9|34344.2|34339.4|34350.2|34345.4|34342.7|34337.9|58
1649304600000|2022-04-07 04:10:00|34343.7|34338.9|34338.7|34333.9|34343.7|34338.9|34337.2|34332.4|72
1649304900000|2022-04-07 04:15:00|34339.2|34334.4|34341.2|34336.4|34341.7|34336.9|34337.2|34332.4|51
1649305200000|2022-04-07 04:20:00|34341.7|34336.9|34336.2|34331.4|34343.2|34338.4|34335.2|34330.4|38
1649305500000|2022-04-07 04:25:00|34335.7|34330.9|34341.2|34336.4|34341.7|34336.9|34322.7|34317.9|194
1649305800000|2022-04-07 04:30:00|34341.7|34336.9|34348.2|34343.4|34354.7|34349.9|34340.7|34335.9|87
1649306100000|2022-04-07 04:35:00|34348.7|34343.9|34347.7|34342.9|34349.7|34344.9|34343.7|34338.9|92
1649306400000|2022-04-07 04:40:00|34345.2|34340.4|34348.7|34343.9|34348.7|34343.9|34342.7|34337.9|59
1649306700000|2022-04-07 04:45:00|34349.2|34344.4|34350.7|34345.9|34352.7|34347.9|34342.2|34337.4|95
1649307000000|2022-04-07 04:50:00|34351.2|34346.4|34342.7|34337.9|34353.7|34348.9|34340.2|34335.4|78
1649307300000|2022-04-07 04:55:00|34342.2|34337.4|34337.2|34332.4|34342.2|34337.4|34333.2|34328.4|102
1649307600000|2022-04-07 05:00:00|34336.7|34331.9|34334.2|34329.4|34348.7|34343.9|34331.2|34326.4|145
1649307900000|2022-04-07 05:05:00|34334.7|34329.9|34341.2|34336.4|34341.2|34336.4|34325.7|34320.9|72
1649308200000|2022-04-07 05:10:00|34341.7|34336.9|34345.2|34340.4|34348.2|34343.4|34332.7|34327.9|76
1649308500000|2022-04-07 05:15:00|34345.7|34340.9|34334.2|34329.4|34348.2|34343.4|34329.7|34324.9|83
1649308800000|2022-04-07 05:20:00|34333.7|34328.9|34326.2|34321.4|34337.7|34332.9|34323.2|34318.4|51
1649309100000|2022-04-07 05:25:00|34326.7|34321.9|34322.7|34317.9|34326.7|34321.9|34315.2|34310.4|154
1649309400000|2022-04-07 05:30:00|34323.2|34318.4|34328.2|34323.4|34334.7|34329.9|34318.2|34313.4|151
1649309700000|2022-04-07 05:35:00|34328.7|34323.9|34351.2|34346.4|34353.2|34348.4|34326.2|34321.4|101
1649310000000|2022-04-07 05:40:00|34350.7|34345.9|34343.7|34338.9|34357.2|34352.4|34343.7|34338.9|103
1649310300000|2022-04-07 05:45:00|34344.2|34339.4|34373.7|34368.9|34377.7|34372.9|34341.2|34336.4|188
1649310600000|2022-04-07 05:50:00|34373.2|34368.4|34381.7|34376.9|34382.7|34377.9|34366.7|34361.9|123
1649310900000|2022-04-07 05:55:00|34381.2|34376.4|34365.2|34360.4|34387.2|34382.4|34364.7|34359.9|163
1649311200000|2022-04-07 06:00:00|34364.6|34361|34365.6|34362|34376.1|34372.5|34349.6|34346|239
1649311500000|2022-04-07 06:05:00|34366.1|34362.5|34386.6|34383|34396.1|34392.5|34362.6|34359|245
1649311800000|2022-04-07 06:10:00|34387.1|34383.5|34394.6|34391|34410.6|34407|34386.6|34383|292
1649312100000|2022-04-07 06:15:00|34394.1|34390.5|34411.1|34407.5|34415.6|34412|34394.1|34390.5|253
1649312400000|2022-04-07 06:20:00|34410.6|34407|34424.1|34420.5|34427.1|34423.5|34404.1|34400.5|198
1649312700000|2022-04-07 06:25:00|34424.6|34421|34435.6|34432|34440.1|34436.5|34420.1|34416.5|279
1649313000000|2022-04-07 06:30:00|34436.1|34432.5|34421.6|34418|34445.6|34442|34416.6|34413|278
1649313300000|2022-04-07 06:35:00|34422.1|34418.5|34434.6|34431|34439.1|34435.5|34419.6|34416|115
1649313600000|2022-04-07 06:40:00|34435.1|34431.5|34462.1|34458.5|34463.1|34459.5|34435.1|34431.5|206
1649313900000|2022-04-07 06:45:00|34462.6|34459|34453.6|34450|34469.6|34466|34453.6|34450|241
1649314200000|2022-04-07 06:50:00|34454.1|34450.5|34450.6|34447|34466.1|34462.5|34445.6|34442|137
1649314500000|2022-04-07 06:55:00|34449.6|34446|34455.1|34451.5|34470.1|34466.5|34443.6|34440|274
1649314800000|2022-04-07 07:00:00|34456.6|34453|34463.1|34459.5|34478.6|34475|34439.1|34435.5|513
1649315100000|2022-04-07 07:05:00|34463.6|34460|34462.1|34458.5|34478.6|34475|34454.1|34450.5|348
1649315400000|2022-04-07 07:10:00|34461.6|34458|34486.6|34483|34503.6|34500|34461.6|34458|450
1649315700000|2022-04-07 07:15:00|34486.1|34482.5|34475.1|34471.5|34495.1|34491.5|34473.1|34469.5|182
1649316000000|2022-04-07 07:20:00|34475.6|34472|34508.6|34505|34512.1|34508.5|34467.1|34463.5|326
1649316300000|2022-04-07 07:25:00|34509.1|34505.5|34485.6|34482|34511.6|34508|34481.6|34478|350
1649316600000|2022-04-07 07:30:00|34484.6|34481|34471.6|34468|34486.6|34483|34451.6|34448|480
1649316900000|2022-04-07 07:35:00|34472.1|34468.5|34463.1|34459.5|34477.1|34473.5|34462.1|34458.5|214
1649317200000|2022-04-07 07:40:00|34463.6|34460|34451.6|34448|34469.1|34465.5|34451.1|34447.5|278
1649317500000|2022-04-07 07:45:00|34452.1|34448.5|34462.1|34458.5|34469.1|34465.5|34448.6|34445|176
1649317800000|2022-04-07 07:50:00|34463.1|34459.5|34466.1|34462.5|34476.1|34472.5|34459.1|34455.5|224
1649318100000|2022-04-07 07:55:00|34465.6|34462|34436.1|34432.5|34467.1|34463.5|34428.1|34424.5|376
1649318400000|2022-04-07 08:00:00|34435.6|34432|34421.1|34417.5|34439.1|34435.5|34406.6|34403|815
1649318700000|2022-04-07 08:05:00|34420.6|34417|34448.6|34445|34451.1|34447.5|34410.1|34406.5|416
1649319000000|2022-04-07 08:10:00|34449.1|34445.5|34410.1|34406.5|34451.1|34447.5|34400.6|34397|687
1649319300000|2022-04-07 08:15:00|34409.6|34406|34409.6|34406|34428.1|34424.5|34398.1|34394.5|468
1649319600000|2022-04-07 08:20:00|34410.1|34406.5|34420.1|34416.5|34433.1|34429.5|34409.6|34406|307
1649319900000|2022-04-07 08:25:00|34419.6|34416|34431.1|34427.5|34437.1|34433.5|34416.1|34412.5|184
1649320200000|2022-04-07 08:30:00|34431.6|34428|34432.1|34428.5|34443.6|34440|34425.6|34422|185
1649320500000|2022-04-07 08:35:00|34432.6|34429|34420.1|34416.5|34438.1|34434.5|34415.1|34411.5|129
1649320800000|2022-04-07 08:40:00|34420.6|34417|34443.1|34439.5|34445.6|34442|34415.1|34411.5|116
1649321100000|2022-04-07 08:45:00|34443.6|34440|34453.1|34449.5|34453.6|34450|34438.1|34434.5|196
1649321400000|2022-04-07 08:50:00|34453.6|34450|34471.1|34467.5|34473.1|34469.5|34451.1|34447.5|272
1649321700000|2022-04-07 08:55:00|34470.6|34467|34488.6|34485|34490.1|34486.5|34463.6|34460|278
1649322000000|2022-04-07 09:00:00|34488.1|34484.5|34474.1|34470.5|34493.1|34489.5|34474.1|34470.5|419
1649322300000|2022-04-07 09:05:00|34473.6|34470|34466.1|34462.5|34478.1|34474.5|34461.6|34458|199
1649322600000|2022-04-07 09:10:00|34467.1|34463.5|34468.1|34464.5|34470.1|34466.5|34460.1|34456.5|123
1649322900000|2022-04-07 09:15:00|34468.6|34465|34477.1|34473.5|34489.1|34485.5|34461.6|34458|192
1649323200000|2022-04-07 09:20:00|34476.6|34473|34481.1|34477.5|34497.6|34494|34472.6|34469|199
1649323500000|2022-04-07 09:25:00|34480.6|34477|34481.6|34478|34485.1|34481.5|34472.1|34468.5|173
1649323800000|2022-04-07 09:30:00|34482.1|34478.5|34480.1|34476.5|34489.6|34486|34477.1|34473.5|188
1649324100000|2022-04-07 09:35:00|34479.6|34476|34495.1|34491.5|34496.1|34492.5|34477.6|34474|206
1649324400000|2022-04-07 09:40:00|34495.6|34492|34500.1|34496.5|34508.6|34505|34491.1|34487.5|210
1649324700000|2022-04-07 09:45:00|34499.6|34496|34498.1|34494.5|34500.6|34497|34488.6|34485|245
1649325000000|2022-04-07 09:50:00|34497.1|34493.5|34508.1|34504.5|34509.6|34506|34491.1|34487.5|256
1649325300000|2022-04-07 09:55:00|34508.6|34505|34519.1|34515.5|34525.6|34522|34503.1|34499.5|295
1649325600000|2022-04-07 10:00:00|34518.6|34515|34520.6|34517|34529.1|34525.5|34516.6|34513|191
1649325900000|2022-04-07 10:05:00|34520.1|34516.5|34519.1|34515.5|34523.6|34520|34514.6|34511|162
1649326200000|2022-04-07 10:10:00|34518.6|34515|34518.1|34514.5|34519.6|34516|34513.1|34509.5|127
1649326500000|2022-04-07 10:15:00|34517.6|34514|34511.6|34508|34527.1|34523.5|34510.6|34507|278
1649326800000|2022-04-07 10:20:00|34511.1|34507.5|34519.1|34515.5|34525.1|34521.5|34511.1|34507.5|162
1649327100000|2022-04-07 10:25:00|34519.6|34516|34515.1|34511.5|34520.1|34516.5|34511.1|34507.5|110
1649327400000|2022-04-07 10:30:00|34514.6|34511|34512.1|34508.5|34515.1|34511.5|34506.1|34502.5|263
1649327700000|2022-04-07 10:35:00|34512.6|34509|34519.1|34515.5|34523.6|34520|34507.6|34504|179
1649328000000|2022-04-07 10:40:00|34518.6|34515|34505.6|34502|34519.1|34515.5|34505.1|34501.5|62
1649328300000|2022-04-07 10:45:00|34506.1|34502.5|34512.1|34508.5|34514.6|34511|34504.6|34501|56
1649328600000|2022-04-07 10:50:00|34512.6|34509|34504.1|34500.5|34514.1|34510.5|34504.1|34500.5|100
1649328900000|2022-04-07 10:55:00|34503.6|34500|34501.1|34497.5|34504.6|34501|34499.6|34496|149
1649329200000|2022-04-07 11:00:00|34500.6|34497|34488.6|34485|34510.6|34507|34483.1|34479.5|505
1649329500000|2022-04-07 11:05:00|34489.1|34485.5|34503.6|34500|34591.1|34587.5|34477.1|34473.5|2731
1649329800000|2022-04-07 11:10:00|34504.6|34501|34537.6|34534|34551.6|34548|34503.1|34499.5|789
1649330100000|2022-04-07 11:15:00|34538.1|34534.5|34511.1|34507.5|34540.6|34537|34509.6|34506|291
1649330400000|2022-04-07 11:20:00|34511.6|34508|34484.1|34480.5|34514.1|34510.5|34482.6|34479|338
1649330700000|2022-04-07 11:25:00|34483.6|34480|34471.1|34467.5|34489.1|34485.5|34468.6|34465|321
1649331000000|2022-04-07 11:30:00|34470.1|34466.5|34469.1|34465.5|34497.1|34493.5|34459.1|34455.5|599
1649331300000|2022-04-07 11:35:00|34469.6|34466|34467.1|34463.5|34474.1|34470.5|34458.6|34455|219
1649331600000|2022-04-07 11:40:00|34467.6|34464|34483.1|34479.5|34488.1|34484.5|34460.1|34456.5|340
1649331900000|2022-04-07 11:45:00|34483.6|34480|34475.6|34472|34493.1|34489.5|34472.1|34468.5|242
1649332200000|2022-04-07 11:50:00|34475.1|34471.5|34469.1|34465.5|34475.1|34471.5|34463.6|34460|170
1649332500000|2022-04-07 11:55:00|34468.6|34465|34483.6|34480|34486.1|34482.5|34467.6|34464|122
1649332800000|2022-04-07 12:00:00|34482.6|34479|34445.6|34442|34491.6|34488|34445.6|34442|397
1649333100000|2022-04-07 12:05:00|34445.1|34441.5|34448.6|34445|34453.1|34449.5|34436.1|34432.5|432
1649333400000|2022-04-07 12:10:00|34448.1|34444.5|34427.1|34423.5|34452.6|34449|34424.6|34421|462
1649333700000|2022-04-07 12:15:00|34427.6|34424|34440.6|34437|34443.1|34439.5|34411.6|34408|676
1649334000000|2022-04-07 12:20:00|34441.1|34437.5|34425.1|34421.5|34445.6|34442|34424.6|34421|252
1649334300000|2022-04-07 12:25:00|34424.6|34421|34424.6|34421|34429.1|34425.5|34413.6|34410|321
1649334600000|2022-04-07 12:30:00|34424.1|34420.5|34439.1|34435.5|34442.1|34438.5|34416.1|34412.5|423
1649334900000|2022-04-07 12:35:00|34440.1|34436.5|34438.1|34434.5|34444.6|34441|34430.1|34426.5|185
1649335200000|2022-04-07 12:40:00|34438.6|34435|34423.1|34419.5|34442.1|34438.5|34423.1|34419.5|183
1649335500000|2022-04-07 12:45:00|34422.6|34419|34426.1|34422.5|34436.6|34433|34417.6|34414|330
1649335800000|2022-04-07 12:50:00|34425.6|34422|34393.1|34389.5|34430.6|34427|34385.1|34381.5|735
1649336100000|2022-04-07 12:55:00|34392.6|34389|34397.1|34393.5|34402.1|34398.5|34380.6|34377|699
1649336400000|2022-04-07 13:00:00|34397.6|34394|34363.1|34359.5|34405.6|34402|34361.1|34357.5|753
1649336700000|2022-04-07 13:05:00|34363.6|34360|34362.1|34358.5|34369.1|34365.5|34355.6|34352|423
1649337000000|2022-04-07 13:10:00|34362.6|34359|34371.1|34367.5|34376.1|34372.5|34362.1|34358.5|291
1649337300000|2022-04-07 13:15:00|34371.6|34368|34386.6|34383|34387.6|34384|34362.6|34359|512
1649337600000|2022-04-07 13:20:00|34386.1|34382.5|34376.1|34372.5|34387.6|34384|34372.1|34368.5|410
1649337900000|2022-04-07 13:25:00|34375.6|34372|34364.6|34361|34377.6|34374|34347.1|34343.5|1204
1649338200000|2022-04-07 13:30:00|34364|34361.6|34341|34338.6|34403.5|34401.1|34294.5|34292.1|6439
1649338500000|2022-04-07 13:35:00|34340.5|34338.1|34404.5|34402.1|34408.5|34406.1|34322|34319.6|3605
1649338800000|2022-04-07 13:40:00|34403.5|34401.1|34418|34415.6|34462|34459.6|34390|34387.6|4276
1649339100000|2022-04-07 13:45:00|34417.5|34415.1|34342|34339.6|34437|34434.6|34331|34328.6|3562
1649339400000|2022-04-07 13:50:00|34342.5|34340.1|34357|34354.6|34381.5|34379.1|34335|34332.6|2548
1649339700000|2022-04-07 13:55:00|34357.5|34355.1|34346.5|34344.1|34363.5|34361.1|34331.5|34329.1|1804
1649340000000|2022-04-07 14:00:00|34346|34343.6|34271.5|34269.1|34360.5|34358.1|34265|34262.6|3727
1649340300000|2022-04-07 14:05:00|34272|34269.6|34269|34266.6|34283|34280.6|34237|34234.6|3383
1649340600000|2022-04-07 14:10:00|34268.5|34266.1|34274|34271.6|34286.5|34284.1|34251.5|34249.1|2172
1649340900000|2022-04-07 14:15:00|34273.5|34271.1|34274|34271.6|34298|34295.6|34257.5|34255.1|2099
1649341200000|2022-04-07 14:20:00|34273.5|34271.1|34245|34242.6|34275.5|34273.1|34231|34228.6|2332
1649341500000|2022-04-07 14:25:00|34246|34243.6|34236.2|34233.8|34260|34257.6|34229|34226.6|1635
1649341800000|2022-04-07 14:30:00|34235.7|34233.3|34283.7|34281.3|34283.7|34281.3|34232.2|34229.8|1769
1649342100000|2022-04-07 14:35:00|34285.2|34282.8|34269.2|34266.8|34302.7|34300.3|34266.2|34263.8|1855
1649342400000|2022-04-07 14:40:00|34268.7|34266.3|34210|34207.6|34268.7|34266.3|34189.5|34187.1|2813
1649342700000|2022-04-07 14:45:00|34210.5|34208.1|34215|34212.6|34220|34217.6|34194|34191.6|1243
1649343000000|2022-04-07 14:50:00|34215.5|34213.1|34255.5|34253.1|34256|34253.6|34214|34211.6|1341
1649343300000|2022-04-07 14:55:00|34254|34251.6|34269|34266.6|34280.5|34278.1|34251|34248.6|1145
1649343600000|2022-04-07 15:00:00|34268|34265.6|34294|34291.6|34324.5|34322.1|34265|34262.6|2725
1649343900000|2022-04-07 15:05:00|34293.5|34291.1|34272.5|34270.1|34302.5|34300.1|34272.5|34270.1|1082
1649344200000|2022-04-07 15:10:00|34273|34270.6|34297.5|34295.1|34301|34298.6|34262|34259.6|1323
1649344500000|2022-04-07 15:15:00|34298|34295.6|34289|34286.6|34298.5|34296.1|34267.5|34265.1|931
1649344800000|2022-04-07 15:20:00|34289.5|34287.1|34317.5|34315.1|34329|34326.6|34284|34281.6|1419
1649345100000|2022-04-07 15:25:00|34318|34315.6|34253|34250.6|34326|34323.6|34233|34230.6|2010
1649345400000|2022-04-07 15:30:00|34253.5|34251.1|34254.5|34252.1|34262|34259.6|34220.5|34218.1|1691
1649345700000|2022-04-07 15:35:00|34255.5|34253.1|34287|34284.6|34302.5|34300.1|34255.5|34253.1|1309
1649346000000|2022-04-07 15:40:00|34286|34283.6|34288.5|34286.1|34301|34298.6|34279.5|34277.1|670
1649346300000|2022-04-07 15:45:00|34288|34285.6|34290|34287.6|34325|34322.6|34284.5|34282.1|938
1649346600000|2022-04-07 15:50:00|34289.5|34287.1|34284.5|34282.1|34305.5|34303.1|34281|34278.6|856
1649346900000|2022-04-07 15:55:00|34284|34281.6|34306.5|34304.1|34319|34316.6|34279|34276.6|828
1649347200000|2022-04-07 16:00:00|34307|34304.6|34294.5|34292.1|34323|34320.6|34290.5|34288.1|861
1649347500000|2022-04-07 16:05:00|34295|34292.6|34321|34318.6|34325.5|34323.1|34289.5|34287.1|1255
1649347800000|2022-04-07 16:10:00|34321.5|34319.1|34326.5|34324.1|34358|34355.6|34317|34314.6|1407
1649348100000|2022-04-07 16:15:00|34327|34324.6|34314.5|34312.1|34331.5|34329.1|34307|34304.6|747
1649348400000|2022-04-07 16:20:00|34314|34311.6|34336|34333.6|34348.5|34346.1|34310.5|34308.1|758
1649348700000|2022-04-07 16:25:00|34335.5|34333.1|34322.5|34320.1|34348.5|34346.1|34307.5|34305.1|680
1649349000000|2022-04-07 16:30:00|34323|34320.6|34334.5|34332.1|34345|34342.6|34315.5|34313.1|520
1649349300000|2022-04-07 16:35:00|34333.5|34331.1|34330|34327.6|34353.5|34351.1|34324|34321.6|921
1649349600000|2022-04-07 16:40:00|34328.8|34326.4|34331.8|34329.4|34346.8|34344.4|34326.8|34324.4|646
1649349900000|2022-04-07 16:45:00|34331.3|34328.9|34298.8|34296.4|34347.3|34344.9|34298.3|34295.9|855
1649350200000|2022-04-07 16:50:00|34298.3|34295.9|34326.3|34323.9|34343.3|34340.9|34296.3|34293.9|1056
1649350500000|2022-04-07 16:55:00|34325.8|34323.4|34340.8|34338.4|34341.8|34339.4|34317.3|34314.9|652
1649350800000|2022-04-07 17:00:00|34341.3|34338.9|34380.3|34377.9|34389.8|34387.4|34333.3|34330.9|1366
1649351100000|2022-04-07 17:05:00|34379.8|34377.4|34397.3|34394.9|34397.8|34395.4|34371.3|34368.9|875
1649351400000|2022-04-07 17:10:00|34394.8|34392.4|34444.8|34442.4|34474.3|34471.9|34392.3|34389.9|2013
1649351700000|2022-04-07 17:15:00|34444.3|34441.9|34460.3|34457.9|34471.3|34468.9|34432.3|34429.9|1079
1649352000000|2022-04-07 17:20:00|34459.8|34457.4|34458.8|34456.4|34490.8|34488.4|34456.3|34453.9|1319
1649352300000|2022-04-07 17:25:00|34459.3|34456.9|34468.3|34465.9|34481.8|34479.4|34458.8|34456.4|1235
1649352600000|2022-04-07 17:30:00|34469.8|34467.4|34454.8|34452.4|34482.3|34479.9|34449.8|34447.4|948
1649352900000|2022-04-07 17:35:00|34455.3|34452.9|34453.8|34451.4|34474.3|34471.9|34451.8|34449.4|654
1649353200000|2022-04-07 17:40:00|34453.3|34450.9|34447.8|34445.4|34461.8|34459.4|34441.3|34438.9|738
1649353500000|2022-04-07 17:45:00|34448.3|34445.9|34453.3|34450.9|34469.3|34466.9|34440.3|34437.9|753
1649353800000|2022-04-07 17:50:00|34453.8|34451.4|34453.8|34451.4|34466.8|34464.4|34443.8|34441.4|592
1649354100000|2022-04-07 17:55:00|34453.3|34450.9|34535.3|34532.9|34549.8|34547.4|34449.3|34446.9|2266
1649354400000|2022-04-07 18:00:00|34535.8|34533.4|34526.3|34523.9|34552.8|34550.4|34515.3|34512.9|1169
1649354700000|2022-04-07 18:05:00|34526.8|34524.4|34529.8|34527.4|34530.3|34527.9|34497.3|34494.9|1044
1649355000000|2022-04-07 18:10:00|34529.3|34526.9|34530.8|34528.4|34545.3|34542.9|34514.8|34512.4|752
1649355300000|2022-04-07 18:15:00|34530.3|34527.9|34495.8|34493.4|34536.8|34534.4|34487.3|34484.9|941
1649355600000|2022-04-07 18:20:00|34496.3|34493.9|34508.8|34506.4|34513.8|34511.4|34492.8|34490.4|686
1649355900000|2022-04-07 18:25:00|34509.3|34506.9|34503.3|34500.9|34564.3|34561.9|34499.8|34497.4|1687
1649356200000|2022-04-07 18:30:00|34503.8|34501.4|34505.8|34503.4|34516.8|34514.4|34491.8|34489.4|995
1649356500000|2022-04-07 18:35:00|34507.8|34505.4|34515.3|34512.9|34518.3|34515.9|34483.3|34480.9|632
1649356800000|2022-04-07 18:40:00|34514.8|34512.4|34527.8|34525.4|34531.8|34529.4|34492.3|34489.9|683
1649357100000|2022-04-07 18:45:00|34527.3|34524.9|34549.3|34546.9|34570.8|34568.4|34512.8|34510.4|1164
1649357400000|2022-04-07 18:50:00|34548.8|34546.4|34573.8|34571.4|34582.8|34580.4|34541.3|34538.9|1343
1649357700000|2022-04-07 18:55:00|34575.8|34573.4|34630.8|34628.4|34640.8|34638.4|34574.8|34572.4|2674
1649358000000|2022-04-07 19:00:00|34628.8|34626.4|34655.3|34652.9|34663.3|34660.9|34617.8|34615.4|2546
1649358300000|2022-04-07 19:05:00|34655.8|34653.4|34676.8|34674.4|34682.8|34680.4|34637.3|34634.9|2315
1649358600000|2022-04-07 19:10:00|34676.3|34673.9|34678.3|34675.9|34687.8|34685.4|34664.3|34661.9|1366
1649358900000|2022-04-07 19:15:00|34679.3|34676.9|34655.8|34653.4|34690.3|34687.9|34647.8|34645.4|1240
1649359200000|2022-04-07 19:20:00|34655.3|34652.9|34624.8|34622.4|34655.8|34653.4|34610.8|34608.4|1560
1649359500000|2022-04-07 19:25:00|34625.8|34623.4|34613.8|34611.4|34641.8|34639.4|34606.8|34604.4|901
1649359800000|2022-04-07 19:30:00|34614.3|34611.9|34655.8|34653.4|34659.8|34657.4|34599.3|34596.9|1059
1649360100000|2022-04-07 19:35:00|34655.3|34652.9|34667.8|34665.4|34669.3|34666.9|34639.8|34637.4|972
1649360400000|2022-04-07 19:40:00|34669.8|34667.4|34684.3|34681.9|34690.3|34687.9|34647.8|34645.4|989
1649360700000|2022-04-07 19:45:00|34685.8|34683.4|34662.3|34659.9|34708.8|34706.4|34639.8|34637.4|1894
1649361000000|2022-04-07 19:50:00|34648.3|34645.9|34625.8|34623.4|34669.3|34666.9|34613.8|34611.4|2969
1649361300000|2022-04-07 19:55:00|34625.3|34622.9|34595.3|34592.9|34625.3|34622.9|34576.8|34574.4|3129
1649361600000|2022-04-07 20:00:00|34592.8|34590.4|34591|34586.2|34615.5|34610.7|34585.5|34580.7|1157
1649361900000|2022-04-07 20:05:00|34590.5|34585.7|34598.5|34593.7|34603|34598.2|34588.5|34583.7|409
1649362200000|2022-04-07 20:10:00|34598|34593.2|34600.5|34595.7|34613.5|34608.7|34596|34591.2|338
1649362500000|2022-04-07 20:15:00|34600|34595.2|34590.5|34585.7|34611|34606.2|34587.5|34582.7|252
1649362800000|2022-04-07 20:20:00|34590|34585.2|34567.5|34562.7|34590|34585.2|34566.5|34561.7|219
1649363100000|2022-04-07 20:25:00|34569.5|34564.7|34565|34560.2|34572.5|34567.7|34557.5|34552.7|186
1649363400000|2022-04-07 20:30:00|34565.5|34560.7|34572.5|34567.7|34575.5|34570.7|34560.5|34555.7|108
1649363700000|2022-04-07 20:35:00|34573|34568.2|34580|34575.2|34581|34576.2|34569|34564.2|70
1649364000000|2022-04-07 20:40:00|34582|34577.2|34577|34572.2|34583|34578.2|34575|34570.2|82
1649364300000|2022-04-07 20:45:00|34577.5|34572.7|34582|34577.2|34582|34577.2|34573.5|34568.7|65
1649364600000|2022-04-07 20:50:00|34582.5|34577.7|34592.5|34587.7|34597|34592.2|34582.5|34577.7|122
1649364900000|2022-04-07 20:55:00|34592|34587.2|34587.8|34578|34592|34587.2|34576|34571.2|109
1649365200000|2022-04-07 21:00:00|34588.9|34579.1|34588.6|34578.8|34590.3|34580.5|34585.8|34576|0
1649365500000|2022-04-07 21:05:00|34588.4|34578.6|34585|34575.2|34590.5|34580.7|34585|34575.2|0
1649365800000|2022-04-07 21:10:00|34584.8|34575|34585.1|34575.3|34585.7|34575.9|34581.4|34571.6|0
1649366100000|2022-04-07 21:15:00|34584.8|34575|34580|34570.2|34584.8|34575|34579.3|34569.5|0
1649366400000|2022-04-07 21:20:00|34579.9|34570.1|34582.7|34572.9|34585.7|34575.9|34579.9|34570.1|0
1649366700000|2022-04-07 21:25:00|34581.8|34572|34585|34575.2|34591|34581.2|34581.7|34571.9|0
1649367000000|2022-04-07 21:30:00|34584|34574.2|34587.1|34577.3|34587.1|34577.3|34584|34574.2|0
1649367300000|2022-04-07 21:35:00|34588.6|34578.8|34587.7|34577.9|34590|34580.2|34586|34576.2|0
1649367600000|2022-04-07 21:40:00|34587.9|34578.1|34587.8|34578|34589.5|34579.7|34585.3|34575.5|0
1649367900000|2022-04-07 21:45:00|34586.6|34576.8|34588.3|34578.5|34589.9|34580.1|34586.6|34576.8|0
1649368200000|2022-04-07 21:50:00|34588.4|34578.6|34587.4|34577.6|34588.4|34578.6|34586.7|34576.9|0
1649368500000|2022-04-07 21:55:00|34587.2|34577.4|34583|34573.2|34589.2|34579.4|34583|34573.2|0
1649368800000|2022-04-07 22:00:00|34573|34568.2|34589.5|34584.7|34589.5|34584.7|34573|34568.2|133
1649369100000|2022-04-07 22:05:00|34589|34584.2|34584.5|34579.7|34589|34584.2|34580|34575.2|43
1649369400000|2022-04-07 22:10:00|34585|34580.2|34594|34589.2|34597.5|34592.7|34583.5|34578.7|70
1649369700000|2022-04-07 22:15:00|34593.5|34588.7|34588|34583.2|34594.5|34589.7|34588|34583.2|37
1649370000000|2022-04-07 22:20:00|34588.5|34583.7|34590.5|34585.7|34594.5|34589.7|34587.5|34582.7|28
1649370300000|2022-04-07 22:25:00|34591.5|34586.7|34584.5|34579.7|34591.5|34586.7|34583|34578.2|31
1649370600000|2022-04-07 22:30:00|34585|34580.2|34586|34581.2|34590.5|34585.7|34584.5|34579.7|65
1649370900000|2022-04-07 22:35:00|34588|34583.2|34585.5|34580.7|34588.5|34583.7|34585|34580.2|43
1649371200000|2022-04-07 22:40:00|34585|34580.2|34592.5|34587.7|34594|34589.2|34585|34580.2|53
1649371500000|2022-04-07 22:45:00|34592|34587.2|34590|34585.2|34594|34589.2|34586.5|34581.7|67
1649371800000|2022-04-07 22:50:00|34589.5|34584.7|34582|34577.2|34589.5|34584.7|34580.5|34575.7|61
1649372100000|2022-04-07 22:55:00|34581.5|34576.7|34590.5|34585.7|34591.5|34586.7|34581|34576.2|35
1649372400000|2022-04-07 23:00:00|34590|34585.2|34583|34578.2|34592|34587.2|34581|34576.2|72
1649372700000|2022-04-07 23:05:00|34583.5|34578.7|34587.5|34582.7|34589|34584.2|34583.5|34578.7|49
1649373000000|2022-04-07 23:10:00|34587|34582.2|34606|34601.2|34606|34601.2|34585.5|34580.7|153
1649373300000|2022-04-07 23:15:00|34605.5|34600.7|34595|34590.2|34606|34601.2|34594.5|34589.7|42
1649373600000|2022-04-07 23:20:00|34595.5|34590.7|34600|34595.2|34602.5|34597.7|34595.5|34590.7|39
1649373900000|2022-04-07 23:25:00|34600.5|34595.7|34605.5|34600.7|34611|34606.2|34599.5|34594.7|71
1649374200000|2022-04-07 23:30:00|34607|34602.2|34601|34596.2|34608.5|34603.7|34599|34594.2|78
1649374500000|2022-04-07 23:35:00|34600.5|34595.7|34606.5|34601.7|34607|34602.2|34598.5|34593.7|73
1649374800000|2022-04-07 23:40:00|34606|34601.2|34610.5|34605.7|34614|34609.2|34605.5|34600.7|57
1649375100000|2022-04-07 23:45:00|34610|34605.2|34614|34609.2|34615|34610.2|34602.5|34597.7|110
1649375400000|2022-04-07 23:50:00|34613.5|34608.7|34619.5|34614.7|34624.5|34619.7|34613|34608.2|178
1649375700000|2022-04-07 23:55:00|34619|34614.2|34611.5|34606.7|34627|34622.2|34611.5|34606.7|92
1649376000000|2022-04-08 00:00:00|34612|34607.2|34619|34614.2|34620|34615.2|34595.5|34590.7|207
1649376300000|2022-04-08 00:05:00|34617.5|34612.7|34613.5|34608.7|34623.5|34618.7|34610.5|34605.7|73
1649376600000|2022-04-08 00:10:00|34614|34609.2|34606.5|34601.7|34618|34613.2|34603.5|34598.7|88
1649376900000|2022-04-08 00:15:00|34607|34602.2|34582.5|34577.7|34607|34602.2|34581|34576.2|165
1649377200000|2022-04-08 00:20:00|34582|34577.2|34577|34572.2|34596|34591.2|34570.5|34565.7|148
1649377500000|2022-04-08 00:25:00|34576.5|34571.7|34547.5|34542.7|34584|34579.2|34546|34541.2|233
1649377800000|2022-04-08 00:30:00|34547|34542.2|34548|34543.2|34557|34552.2|34544|34539.2|176
1649378100000|2022-04-08 00:35:00|34548.5|34543.7|34561.5|34556.7|34562.5|34557.7|34548|34543.2|94
1649378400000|2022-04-08 00:40:00|34561|34556.2|34560.5|34555.7|34564|34559.2|34558|34553.2|81
1649378700000|2022-04-08 00:45:00|34560|34555.2|34562.5|34557.7|34568|34563.2|34558|34553.2|123
1649379000000|2022-04-08 00:50:00|34563|34558.2|34568.5|34563.7|34571|34566.2|34561|34556.2|77
1649379300000|2022-04-08 00:55:00|34569|34564.2|34576.5|34571.7|34576.5|34571.7|34558|34553.2|71
1649379600000|2022-04-08 01:00:00|34576|34571.2|34575.5|34570.7|34582.5|34577.7|34571|34566.2|64
1649379900000|2022-04-08 01:05:00|34576|34571.2|34571.5|34566.7|34582|34577.2|34569.5|34564.7|79
1649380200000|2022-04-08 01:10:00|34571|34566.2|34560.5|34555.7|34571.5|34566.7|34559.5|34554.7|102
1649380500000|2022-04-08 01:15:00|34561|34556.2|34561|34556.2|34567.5|34562.7|34552|34547.2|113
1649380800000|2022-04-08 01:20:00|34560.5|34555.7|34554.5|34549.7|34568.5|34563.7|34552.5|34547.7|84
1649381100000|2022-04-08 01:25:00|34555|34550.2|34557.5|34552.7|34562.5|34557.7|34553.5|34548.7|93
1649381400000|2022-04-08 01:30:00|34558|34553.2|34558|34553.2|34561.5|34556.7|34555|34550.2|162
1649381700000|2022-04-08 01:35:00|34556.5|34551.7|34560|34555.2|34563.5|34558.7|34554.5|34549.7|148
1649382000000|2022-04-08 01:40:00|34562|34557.2|34573.5|34568.7|34577|34572.2|34558.5|34553.7|101
1649382300000|2022-04-08 01:45:00|34574|34569.2|34574|34569.2|34577|34572.2|34573|34568.2|79
1649382600000|2022-04-08 01:50:00|34574.5|34569.7|34554|34549.2|34574.5|34569.7|34551.5|34546.7|187
1649382900000|2022-04-08 01:55:00|34551.5|34546.7|34557|34552.2|34561.5|34556.7|34551.5|34546.7|143
1649383200000|2022-04-08 02:00:00|34557.5|34552.7|34563.5|34558.7|34565.5|34560.7|34553|34548.2|135
1649383500000|2022-04-08 02:05:00|34563|34558.2|34560|34555.2|34567.5|34562.7|34557|34552.2|65
1649383800000|2022-04-08 02:10:00|34559.5|34554.7|34562.5|34557.7|34564.5|34559.7|34555.5|34550.7|48
1649384100000|2022-04-08 02:15:00|34563|34558.2|34562|34557.2|34570|34565.2|34554|34549.2|39
1649384400000|2022-04-08 02:20:00|34561.5|34556.7|34564.5|34559.7|34569|34564.2|34561.5|34556.7|43
1649384700000|2022-04-08 02:25:00|34564|34559.2|34571.5|34566.7|34572.5|34567.7|34560|34555.2|39
1649385000000|2022-04-08 02:30:00|34571|34566.2|34580.5|34575.7|34583|34578.2|34570|34565.2|73
1649385300000|2022-04-08 02:35:00|34580|34575.2|34582|34577.2|34584|34579.2|34576|34571.2|133
1649385600000|2022-04-08 02:40:00|34583.5|34578.7|34598.5|34593.7|34598.5|34593.7|34581|34576.2|166
1649385900000|2022-04-08 02:45:00|34597.5|34592.7|34604|34599.2|34610.5|34605.7|34597.5|34592.7|244
1649386200000|2022-04-08 02:50:00|34604.5|34599.7|34603.5|34598.7|34606.5|34601.7|34601|34596.2|36
1649386500000|2022-04-08 02:55:00|34604|34599.2|34609.5|34604.7|34610.5|34605.7|34603|34598.2|48
1649386800000|2022-04-08 03:00:00|34611|34606.2|34595|34590.2|34614.5|34609.7|34592.5|34587.7|119
1649387100000|2022-04-08 03:05:00|34595.5|34590.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|61
1649387400000|2022-04-08 03:10:00|34598|34593.2|34606.5|34601.7|34612.5|34607.7|34596.5|34591.7|43
1649387700000|2022-04-08 03:15:00|34606|34601.2|34603.5|34598.7|34610|34605.2|34601.5|34596.7|51
1649388000000|2022-04-08 03:20:00|34603|34598.2|34608.5|34603.7|34611.5|34606.7|34602|34597.2|47
1649388300000|2022-04-08 03:25:00|34608|34603.2|34600.5|34595.7|34609|34604.2|34598|34593.2|44
1649388600000|2022-04-08 03:30:00|34600|34595.2|34588.5|34583.7|34603.5|34598.7|34581|34576.2|97
1649388900000|2022-04-08 03:35:00|34589|34584.2|34592|34587.2|34595.5|34590.7|34588|34583.2|45
1649389200000|2022-04-08 03:40:00|34591.5|34586.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|54
1649389500000|2022-04-08 03:45:00|34597|34592.2|34590|34585.2|34597.5|34592.7|34588.5|34583.7|51
1649389800000|2022-04-08 03:50:00|34589.5|34584.7|34579|34574.2|34592.5|34587.7|34576.5|34571.7|114
1649390100000|2022-04-08 03:55:00|34579.5|34574.7|34587|34582.2|34587.5|34582.7|34576|34571.2|121
1649390400000|2022-04-08 04:00:00|34587.5|34582.7|34575|34570.2|34590|34585.2|34574|34569.2|64
1649390700000|2022-04-08 04:05:00|34575.5|34570.7|34575.5|34570.7|34580.5|34575.7|34574.5|34569.7|63
1649391000000|2022-04-08 04:10:00|34576|34571.2|34577.5|34572.7|34584|34579.2|34576|34571.2|49
1649391300000|2022-04-08 04:15:00|34578|34573.2|34571|34566.2|34580|34575.2|34571|34566.2|49
1649391600000|2022-04-08 04:20:00|34572.5|34567.7|34574|34569.2|34575|34570.2|34568.5|34563.7|55
1649391900000|2022-04-08 04:25:00|34573.5|34568.7|34579|34574.2|34581|34576.2|34573.5|34568.7|63
1649392200000|2022-04-08 04:30:00|34579.5|34574.7|34579.5|34574.7|34582|34577.2|34576.5|34571.7|40
1649392500000|2022-04-08 04:35:00|34580|34575.2|34585|34580.2|34587.5|34582.7|34579.5|34574.7|50
1649392800000|2022-04-08 04:40:00|34586|34581.2|34578.5|34573.7|34590|34585.2|34576|34571.2|79
1649393100000|2022-04-08 04:45:00|34579|34574.2|34572.5|34567.7|34579|34574.2|34571|34566.2|40
1649393400000|2022-04-08 04:50:00|34573|34568.2|34564|34559.2|34574|34569.2|34563.5|34558.7|80
1649393700000|2022-04-08 04:55:00|34564.5|34559.7|34573|34568.2|34573.5|34568.7|34564.5|34559.7|50
1649394000000|2022-04-08 05:00:00|34573.5|34568.7|34570.5|34565.7|34580|34575.2|34570|34565.2|73
1649394300000|2022-04-08 05:05:00|34570|34565.2|34570|34565.2|34570.5|34565.7|34562.5|34557.7|148
1649394600000|2022-04-08 05:10:00|34569.5|34564.7|34588|34583.2|34588|34583.2|34567|34562.2|101
1649394900000|2022-04-08 05:15:00|34587.5|34582.7|34602|34597.2|34603.5|34598.7|34585.5|34580.7|144
1649395200000|2022-04-08 05:20:00|34602.5|34597.7|34601.5|34596.7|34608.5|34603.7|34597.5|34592.7|103
1649395500000|2022-04-08 05:25:00|34601|34596.2|34596.5|34591.7|34603|34598.2|34592|34587.2|99
1649395800000|2022-04-08 05:30:00|34597|34592.2|34598.5|34593.7|34599.5|34594.7|34593.5|34588.7|53
1649396100000|2022-04-08 05:35:00|34597.5|34592.7|34594|34589.2|34599|34594.2|34589.5|34584.7|49
1649396400000|2022-04-08 05:40:00|34594.5|34589.7|34598|34593.2|34598|34593.2|34591|34586.2|50
1649396700000|2022-04-08 05:45:00|34598.5|34593.7|34603.5|34598.7|34606|34601.2|34598|34593.2|100
1649397000000|2022-04-08 05:50:00|34603|34598.2|34616|34611.2|34620|34615.2|34601.5|34596.7|214
1649397300000|2022-04-08 05:55:00|34615.5|34610.7|34621|34616.2|34628.5|34623.7|34614|34609.2|210
1649397600000|2022-04-08 06:00:00|34620.4|34616.8|34615.4|34611.8|34635.9|34632.3|34611.4|34607.8|345
1649397900000|2022-04-08 06:05:00|34614.9|34611.3|34647.9|34644.3|34649.9|34646.3|34614.9|34611.3|315
1649398200000|2022-04-08 06:10:00|34648.4|34644.8|34630.9|34627.3|34649.4|34645.8|34623.9|34620.3|147
1649398500000|2022-04-08 06:15:00|34630.4|34626.8|34635.9|34632.3|34644.4|34640.8|34626.9|34623.3|110
1649398800000|2022-04-08 06:20:00|34635.4|34631.8|34664.9|34661.3|34666.4|34662.8|34632.4|34628.8|271
1649399100000|2022-04-08 06:25:00|34665.4|34661.8|34650.4|34646.8|34667.4|34663.8|34649.4|34645.8|267
1649399400000|2022-04-08 06:30:00|34649.4|34645.8|34660.9|34657.3|34663.9|34660.3|34648.4|34644.8|191
1649399700000|2022-04-08 06:35:00|34660.4|34656.8|34649.4|34645.8|34671.4|34667.8|34646.9|34643.3|201
1649400000000|2022-04-08 06:40:00|34648.9|34645.3|34647.4|34643.8|34650.9|34647.3|34631.9|34628.3|208
1649400300000|2022-04-08 06:45:00|34646.4|34642.8|34656.4|34652.8|34659.4|34655.8|34640.4|34636.8|208
1649400600000|2022-04-08 06:50:00|34656.9|34653.3|34668.9|34665.3|34674.9|34671.3|34655.4|34651.8|260
1649400900000|2022-04-08 06:55:00|34668.4|34664.8|34668.4|34664.8|34683.4|34679.8|34666.4|34662.8|444
1649401200000|2022-04-08 07:00:00|34667.9|34664.3|34644.4|34640.8|34677.4|34673.8|34642.9|34639.3|819
1649401500000|2022-04-08 07:05:00|34643.9|34640.3|34646.9|34643.3|34657.9|34654.3|34630.4|34626.8|569
1649401800000|2022-04-08 07:10:00|34646.4|34642.8|34668.4|34664.8|34675.4|34671.8|34642.4|34638.8|279
1649402100000|2022-04-08 07:15:00|34668.9|34665.3|34660.4|34656.8|34671.4|34667.8|34638.4|34634.8|396
1649402400000|2022-04-08 07:20:00|34660.9|34657.3|34661.4|34657.8|34681.9|34678.3|34653.9|34650.3|391
1649402700000|2022-04-08 07:25:00|34662.4|34658.8|34655.9|34652.3|34666.9|34663.3|34643.9|34640.3|460
1649403000000|2022-04-08 07:30:00|34656.4|34652.8|34654.4|34650.8|34659.9|34656.3|34635.9|34632.3|223
1649403300000|2022-04-08 07:35:00|34654.9|34651.3|34693.4|34689.8|34694.4|34690.8|34654.4|34650.8|358
1649403600000|2022-04-08 07:40:00|34693.9|34690.3|34696.4|34692.8|34703.4|34699.8|34683.4|34679.8|283
1649403900000|2022-04-08 07:45:00|34695.9|34692.3|34686.9|34683.3|34697.4|34693.8|34674.9|34671.3|149
1649404200000|2022-04-08 07:50:00|34687.4|34683.8|34707.4|34703.8|34722.4|34718.8|34686.4|34682.8|507
1649404500000|2022-04-08 07:55:00|34706.9|34703.3|34723.4|34719.8|34729.4|34725.8|34703.4|34699.8|192
1649404800000|2022-04-08 08:00:00|34722.9|34719.3|34732.4|34728.8|34733.9|34730.3|34711.4|34707.8|540
1649405100000|2022-04-08 08:05:00|34731.9|34728.3|34731.4|34727.8|34741.4|34737.8|34722.4|34718.8|293
1649405400000|2022-04-08 08:10:00|34731.9|34728.3|34731.4|34727.8|34740.9|34737.3|34729.9|34726.3|172
1649405700000|2022-04-08 08:15:00|34731.9|34728.3|34734.4|34730.8|34735.4|34731.8|34723.9|34720.3|345
1649406000000|2022-04-08 08:20:00|34733.9|34730.3|34738.4|34734.8|34740.4|34736.8|34732.9|34729.3|196
1649406300000|2022-04-08 08:25:00|34737.9|34734.3|34751.9|34748.3|34762.4|34758.8|34735.9|34732.3|612
1649406600000|2022-04-08 08:30:00|34751.4|34747.8|34740.4|34736.8|34760.4|34756.8|34739.4|34735.8|251
1649406900000|2022-04-08 08:35:00|34739.9|34736.3|34735.9|34732.3|34741.4|34737.8|34731.9|34728.3|229
1649407200000|2022-04-08 08:40:00|34735.4|34731.8|34721.4|34717.8|34735.9|34732.3|34720.4|34716.8|169
1649407500000|2022-04-08 08:45:00|34720.9|34717.3|34715.9|34712.3|34725.4|34721.8|34712.9|34709.3|191
1649407800000|2022-04-08 08:50:00|34716.4|34712.8|34697.4|34693.8|34716.9|34713.3|34697.4|34693.8|301
1649408100000|2022-04-08 08:55:00|34697.9|34694.3|34695.4|34691.8|34699.4|34695.8|34683.9|34680.3|414
1649408400000|2022-04-08 09:00:00|34695.9|34692.3|34678.4|34674.8|34695.9|34692.3|34666.9|34663.3|437
1649408700000|2022-04-08 09:05:00|34678.9|34675.3|34668.4|34664.8|34686.4|34682.8|34664.4|34660.8|252
1649409000000|2022-04-08 09:10:00|34667.9|34664.3|34677.4|34673.8|34684.9|34681.3|34665.9|34662.3|192
1649409300000|2022-04-08 09:15:00|34677.9|34674.3|34679.9|34676.3|34680.4|34676.8|34672.9|34669.3|120
1649409600000|2022-04-08 09:20:00|34680.4|34676.8|34675.4|34671.8|34681.4|34677.8|34671.9|34668.3|155
1649409900000|2022-04-08 09:25:00|34674.9|34671.3|34672.4|34668.8|34677.4|34673.8|34668.9|34665.3|145
1649410200000|2022-04-08 09:30:00|34672.9|34669.3|34672.9|34669.3|34677.4|34673.8|34667.9|34664.3|100
1649410500000|2022-04-08 09:35:00|34672.4|34668.8|34680.4|34676.8|34682.4|34678.8|34660.9|34657.3|161
1649410800000|2022-04-08 09:40:00|34680.9|34677.3|34664.4|34660.8|34681.9|34678.3|34663.9|34660.3|107
1649411100000|2022-04-08 09:45:00|34664.9|34661.3|34690.4|34686.8|34691.4|34687.8|34664.4|34660.8|135
1649411400000|2022-04-08 09:50:00|34689.9|34686.3|34688.4|34684.8|34694.9|34691.3|34682.9|34679.3|96
1649411700000|2022-04-08 09:55:00|34688.9|34685.3|34690.4|34686.8|34693.9|34690.3|34685.4|34681.8|99
1649412000000|2022-04-08 10:00:00|34689.9|34686.3|34686.9|34683.3|34697.4|34693.8|34677.4|34673.8|182
1649412300000|2022-04-08 10:05:00|34687.4|34683.8|34689.4|34685.8|34693.9|34690.3|34683.4|34679.8|92
1649412600000|2022-04-08 10:10:00|34688.4|34684.8|34661.9|34658.3|34693.9|34690.3|34659.4|34655.8|285
1649412900000|2022-04-08 10:15:00|34662.4|34658.8|34662.4|34658.8|34684.4|34680.8|34659.9|34656.3|454
1649413200000|2022-04-08 10:20:00|34662.9|34659.3|34663.4|34659.8|34667.4|34663.8|34654.4|34650.8|226
1649413500000|2022-04-08 10:25:00|34662.9|34659.3|34665.9|34662.3|34669.9|34666.3|34654.9|34651.3|159
1649413800000|2022-04-08 10:30:00|34665.4|34661.8|34659.4|34655.8|34667.4|34663.8|34655.4|34651.8|134
1649414100000|2022-04-08 10:35:00|34659.9|34656.3|34675.9|34672.3|34676.4|34672.8|34653.4|34649.8|137
1649414400000|2022-04-08 10:40:00|34676.4|34672.8|34685.4|34681.8|34688.4|34684.8|34672.4|34668.8|157
1649414700000|2022-04-08 10:45:00|34685.9|34682.3|34689.4|34685.8|34693.4|34689.8|34678.4|34674.8|125
1649415000000|2022-04-08 10:50:00|34688.9|34685.3|34707.4|34703.8|34708.9|34705.3|34688.4|34684.8|187
1649415300000|2022-04-08 10:55:00|34705.4|34701.8|34713.9|34710.3|34717.9|34714.3|34702.4|34698.8|231
1649415600000|2022-04-08 11:00:00|34714.4|34710.8|34705.4|34701.8|34717.9|34714.3|34702.9|34699.3|185
1649415900000|2022-04-08 11:05:00|34705.9|34702.3|34722.4|34718.8|34722.9|34719.3|34705.4|34701.8|188
1649416200000|2022-04-08 11:10:00|34721.9|34718.3|34717.9|34714.3|34726.9|34723.3|34711.9|34708.3|182
1649416500000|2022-04-08 11:15:00|34718.4|34714.8|34718.4|34714.8|34723.4|34719.8|34713.4|34709.8|147
1649416800000|2022-04-08 11:20:00|34718.9|34715.3|34716.9|34713.3|34731.9|34728.3|34713.4|34709.8|230
1649417100000|2022-04-08 11:25:00|34717.4|34713.8|34730.4|34726.8|34730.4|34726.8|34716.9|34713.3|157
1649417400000|2022-04-08 11:30:00|34729.4|34725.8|34723.9|34720.3|34732.4|34728.8|34712.4|34708.8|255
1649417700000|2022-04-08 11:35:00|34723.4|34719.8|34737.4|34733.8|34740.4|34736.8|34722.9|34719.3|285
1649418000000|2022-04-08 11:40:00|34735.4|34731.8|34736.4|34732.8|34744.9|34741.3|34732.4|34728.8|323
1649418300000|2022-04-08 11:45:00|34736.9|34733.3|34733.4|34729.8|34741.4|34737.8|34732.4|34728.8|121
1649418600000|2022-04-08 11:50:00|34733.9|34730.3|34729.4|34725.8|34734.9|34731.3|34721.9|34718.3|210
1649418900000|2022-04-08 11:55:00|34728.9|34725.3|34721.4|34717.8|34730.4|34726.8|34711.9|34708.3|197
1649419200000|2022-04-08 12:00:00|34721.9|34718.3|34705.4|34701.8|34727.4|34723.8|34700.9|34697.3|336
1649419500000|2022-04-08 12:05:00|34704.9|34701.3|34707.9|34704.3|34711.9|34708.3|34700.9|34697.3|239
1649419800000|2022-04-08 12:10:00|34707.4|34703.8|34706.4|34702.8|34711.4|34707.8|34702.9|34699.3|198
1649420100000|2022-04-08 12:15:00|34705.9|34702.3|34701.4|34697.8|34712.9|34709.3|34697.9|34694.3|243
1649420400000|2022-04-08 12:20:00|34700.9|34697.3|34711.4|34707.8|34712.9|34709.3|34699.9|34696.3|281
1649420700000|2022-04-08 12:25:00|34710.9|34707.3|34707.4|34703.8|34715.4|34711.8|34702.9|34699.3|238
1649421000000|2022-04-08 12:30:00|34706.9|34703.3|34692.9|34689.3|34712.4|34708.8|34687.4|34683.8|502
1649421300000|2022-04-08 12:35:00|34692.4|34688.8|34684.9|34681.3|34700.4|34696.8|34684.9|34681.3|400
1649421600000|2022-04-08 12:40:00|34685.9|34682.3|34674.4|34670.8|34685.9|34682.3|34662.4|34658.8|508
1649421900000|2022-04-08 12:45:00|34673.9|34670.3|34655.4|34651.8|34673.9|34670.3|34644.4|34640.8|631
1649422200000|2022-04-08 12:50:00|34654.9|34651.3|34643.4|34639.8|34656.4|34652.8|34634.4|34630.8|494
1649422500000|2022-04-08 12:55:00|34642.9|34639.3|34646.9|34643.3|34651.9|34648.3|34639.9|34636.3|292
1649422800000|2022-04-08 13:00:00|34646.4|34642.8|34614.9|34611.3|34646.4|34642.8|34606.9|34603.3|1074
1649423100000|2022-04-08 13:05:00|34614.4|34610.8|34615.4|34611.8|34620.4|34616.8|34607.9|34604.3|521
1649423400000|2022-04-08 13:10:00|34614.4|34610.8|34592.9|34589.3|34614.4|34610.8|34586.9|34583.3|780
1649423700000|2022-04-08 13:15:00|34591.4|34587.8|34605.4|34601.8|34608.4|34604.8|34589.9|34586.3|456
1649424000000|2022-04-08 13:20:00|34605.9|34602.3|34595.4|34591.8|34607.9|34604.3|34592.9|34589.3|412
1649424300000|2022-04-08 13:25:00|34595.9|34592.3|34567.4|34563.8|34596.9|34593.3|34567.4|34563.8|1206
1649424600000|2022-04-08 13:30:00|34567.9|34564.3|34589.8|34587.4|34625.3|34622.9|34556.3|34553.9|5468
1649424900000|2022-04-08 13:35:00|34590.3|34587.9|34578.8|34576.4|34595.8|34593.4|34561.8|34559.4|2186
1649425200000|2022-04-08 13:40:00|34577.8|34575.4|34484.3|34481.9|34581.3|34578.9|34483.3|34480.9|3465
1649425500000|2022-04-08 13:45:00|34485.8|34483.4|34520.8|34518.4|34521.3|34518.9|34463.8|34461.4|3169
1649425800000|2022-04-08 13:50:00|34521.3|34518.9|34526.3|34523.9|34541.8|34539.4|34513.8|34511.4|2433
1649426100000|2022-04-08 13:55:00|34525.8|34523.4|34538.3|34535.9|34554.3|34551.9|34519.8|34517.4|1929
1649426400000|2022-04-08 14:00:00|34538.8|34536.4|34595.8|34593.4|34602.8|34600.4|34528.3|34525.9|2648
1649426700000|2022-04-08 14:05:00|34595.3|34592.9|34632.3|34629.9|34648.3|34645.9|34588.3|34585.9|2451
1649427000000|2022-04-08 14:10:00|34631.8|34629.4|34590.3|34587.9|34631.8|34629.4|34573.3|34570.9|2007
1649427300000|2022-04-08 14:15:00|34591.8|34589.4|34599.3|34596.9|34610.3|34607.9|34548.8|34546.4|2132
1649427600000|2022-04-08 14:20:00|34599.8|34597.4|34617.8|34615.4|34629.3|34626.9|34572.8|34570.4|1794
1649427900000|2022-04-08 14:25:00|34618.3|34615.9|34640.3|34637.9|34644.3|34641.9|34592.3|34589.9|1994
1649428200000|2022-04-08 14:30:00|34641.8|34639.4|34683.3|34680.9|34705.3|34702.9|34633.8|34631.4|3043
1649428500000|2022-04-08 14:35:00|34682.8|34680.4|34689.3|34686.9|34705.3|34702.9|34678.8|34676.4|1535
1649428800000|2022-04-08 14:40:00|34689.8|34687.4|34688.3|34685.9|34698.3|34695.9|34676.8|34674.4|1173
1649429100000|2022-04-08 14:45:00|34687.8|34685.4|34690.3|34687.9|34719.8|34717.4|34673.3|34670.9|2288
1649429400000|2022-04-08 14:50:00|34690.8|34688.4|34793.3|34790.9|34801.8|34799.4|34687.8|34685.4|4090
1649429700000|2022-04-08 14:55:00|34793.8|34791.4|34838.3|34835.9|34840.8|34838.4|34779.3|34776.9|2919
1649430000000|2022-04-08 15:00:00|34839.3|34836.9|34836.8|34834.4|34871.3|34868.9|34823.3|34820.9|3536
1649430300000|2022-04-08 15:05:00|34837.3|34834.9|34837.8|34835.4|34849.8|34847.4|34822.3|34819.9|1937
1649430600000|2022-04-08 15:10:00|34837.3|34834.9|34839.3|34836.9|34853.3|34850.9|34824.3|34821.9|1555
1649430900000|2022-04-08 15:15:00|34839.8|34837.4|34813.8|34811.4|34843.3|34840.9|34812.8|34810.4|1477
1649431200000|2022-04-08 15:20:00|34814.3|34811.9|34795.3|34792.9|34815.8|34813.4|34788.8|34786.4|1312
1649431500000|2022-04-08 15:25:00|34795.8|34793.4|34815.3|34812.9|34815.3|34812.9|34784.3|34781.9|1083
1649431800000|2022-04-08 15:30:00|34814.8|34812.4|34834.8|34832.4|34846.8|34844.4|34814.8|34812.4|1469
1649432100000|2022-04-08 15:35:00|34835.3|34832.9|34816.8|34814.4|34836.3|34833.9|34790.3|34787.9|1332
1649432400000|2022-04-08 15:40:00|34816.3|34813.9|34809.8|34807.4|34828.8|34826.4|34804.8|34802.4|1062
1649432700000|2022-04-08 15:45:00|34809.3|34806.9|34821.3|34818.9|34849.3|34846.9|34799.3|34796.9|1389
1649433000000|2022-04-08 15:50:00|34820.8|34818.4|34819.3|34816.9|34852.3|34849.9|34814.8|34812.4|1088
1649433300000|2022-04-08 15:55:00|34818.8|34816.4|34837.3|34834.9|34849.8|34847.4|34813.8|34811.4|843
1649433600000|2022-04-08 16:00:00|34835.8|34833.4|34845.3|34842.9|34858.3|34855.9|34831.8|34829.4|1055
1649433900000|2022-04-08 16:05:00|34845.8|34843.4|34835.3|34832.9|34855.3|34852.9|34820.8|34818.4|761
1649434200000|2022-04-08 16:10:00|34834.3|34831.9|34833.3|34830.9|34853.3|34850.9|34810.3|34807.9|842
1649434500000|2022-04-08 16:15:00|34833.8|34831.4|34846.8|34844.4|34854.3|34851.9|34815.8|34813.4|1248
1649434800000|2022-04-08 16:20:00|34847.3|34844.9|34877.8|34875.4|34880.8|34878.4|34844.3|34841.9|1352
1649435100000|2022-04-08 16:25:00|34878.3|34875.9|34901.8|34899.4|34917.8|34915.4|34871.3|34868.9|1822
1649435400000|2022-04-08 16:30:00|34900.8|34898.4|34860.8|34858.4|34904.8|34902.4|34854.3|34851.9|1801
1649435700000|2022-04-08 16:35:00|34861.8|34859.4|34871.8|34869.4|34876.3|34873.9|34854.8|34852.4|862
1649436000000|2022-04-08 16:40:00|34872.3|34869.9|34871.8|34869.4|34886.8|34884.4|34863.3|34860.9|828
1649436300000|2022-04-08 16:45:00|34871.3|34868.9|34855.8|34853.4|34879.3|34876.9|34849.8|34847.4|574
1649436600000|2022-04-08 16:50:00|34856.3|34853.9|34870.8|34868.4|34877.8|34875.4|34844.3|34841.9|660
1649436900000|2022-04-08 16:55:00|34870.3|34867.9|34886.8|34884.4|34890.8|34888.4|34868.3|34865.9|639
1649437200000|2022-04-08 17:00:00|34887.3|34884.9|34877.8|34875.4|34889.3|34886.9|34860.3|34857.9|654
1649437500000|2022-04-08 17:05:00|34877.3|34874.9|34875.8|34873.4|34878.3|34875.9|34858.3|34855.9|600
1649437800000|2022-04-08 17:10:00|34876.3|34873.9|34855.8|34853.4|34880.8|34878.4|34850.8|34848.4|636
1649438100000|2022-04-08 17:15:00|34855.3|34852.9|34849.3|34846.9|34858.8|34856.4|34843.8|34841.4|611
1649438400000|2022-04-08 17:20:00|34849.8|34847.4|34864.6|34862.2|34873.3|34870.9|34847.3|34844.9|713
1649438700000|2022-04-08 17:25:00|34865.1|34862.7|34849.6|34847.2|34865.1|34862.7|34843.6|34841.2|661
1649439000000|2022-04-08 17:30:00|34849.1|34846.7|34832.1|34829.7|34855.6|34853.2|34830.1|34827.7|782
1649439300000|2022-04-08 17:35:00|34831.6|34829.2|34829.1|34826.7|34848.1|34845.7|34827.6|34825.2|860
1649439600000|2022-04-08 17:40:00|34829.6|34827.2|34832.1|34829.7|34839.1|34836.7|34814.1|34811.7|662
1649439900000|2022-04-08 17:45:00|34832.6|34830.2|34808.6|34806.2|34832.6|34830.2|34807.6|34805.2|869
1649440200000|2022-04-08 17:50:00|34809.1|34806.7|34816.6|34814.2|34825.6|34823.2|34803.6|34801.2|628
1649440500000|2022-04-08 17:55:00|34817.1|34814.7|34822.1|34819.7|34828.1|34825.7|34812.1|34809.7|306
1649440800000|2022-04-08 18:00:00|34821.6|34819.2|34799.6|34797.2|34831.6|34829.2|34795.6|34793.2|1067
1649441100000|2022-04-08 18:05:00|34800.1|34797.7|34823.1|34820.7|34825.1|34822.7|34794.6|34792.2|662
1649441400000|2022-04-08 18:10:00|34823.6|34821.2|34828.6|34826.2|34831.6|34829.2|34816.1|34813.7|563
1649441700000|2022-04-08 18:15:00|34829.1|34826.7|34815.1|34812.7|34830.6|34828.2|34810.6|34808.2|439
1649442000000|2022-04-08 18:20:00|34815.6|34813.2|34800.1|34797.7|34845.6|34843.2|34797.1|34794.7|1061
1649442300000|2022-04-08 18:25:00|34799.6|34797.2|34761.6|34759.2|34799.6|34797.2|34742.6|34740.2|2188
1649442600000|2022-04-08 18:30:00|34763.6|34761.2|34741.6|34739.2|34765.1|34762.7|34735.1|34732.7|1053
1649442900000|2022-04-08 18:35:00|34740.6|34738.2|34756.1|34753.7|34765.6|34763.2|34730.6|34728.2|941
1649443200000|2022-04-08 18:40:00|34756.6|34754.2|34752.1|34749.7|34772.1|34769.7|34747.1|34744.7|911
1649443500000|2022-04-08 18:45:00|34752.6|34750.2|34769.1|34766.7|34775.1|34772.7|34749.1|34746.7|921
1649443800000|2022-04-08 18:50:00|34768.6|34766.2|34815.6|34813.2|34822.6|34820.2|34767.6|34765.2|1239
1649444100000|2022-04-08 18:55:00|34815.1|34812.7|34793.6|34791.2|34822.6|34820.2|34785.6|34783.2|909
1649444400000|2022-04-08 19:00:00|34794.1|34791.7|34784.1|34781.7|34804.6|34802.2|34778.6|34776.2|1050
1649444700000|2022-04-08 19:05:00|34783.6|34781.2|34768.1|34765.7|34799.1|34796.7|34761.1|34758.7|670
1649445000000|2022-04-08 19:10:00|34767.6|34765.2|34791.1|34788.7|34825.1|34822.7|34758.1|34755.7|1380
1649445300000|2022-04-08 19:15:00|34789.1|34786.7|34797.6|34795.2|34839.6|34837.2|34780.6|34778.2|1281
1649445600000|2022-04-08 19:20:00|34797.5|34795.1|34798.5|34796.1|34808.5|34806.1|34781|34778.6|698
1649445900000|2022-04-08 19:25:00|34797.5|34795.1|34823.5|34821.1|34824|34821.6|34796|34793.6|681
1649446200000|2022-04-08 19:30:00|34823|34820.6|34789|34786.6|34841|34838.6|34786|34783.6|1166
1649446500000|2022-04-08 19:35:00|34788.5|34786.1|34766|34763.6|34790.5|34788.1|34759.5|34757.1|917
1649446800000|2022-04-08 19:40:00|34765.5|34763.1|34813.5|34811.1|34815.5|34813.1|34758|34755.6|997
1649447100000|2022-04-08 19:45:00|34814|34811.6|34752.5|34750.1|34823.5|34821.1|34751|34748.6|1358
1649447400000|2022-04-08 19:50:00|34753|34750.6|34714|34711.6|34768.5|34766.1|34697.5|34695.1|3316
1649447700000|2022-04-08 19:55:00|34713.5|34711.1|34741|34738.6|34743|34740.6|34670.5|34668.1|4003
1649448000000|2022-04-08 20:00:00|34742|34739.6|34743.7|34738.9|34775.2|34770.4|34737.2|34732.4|1946
1649448300000|2022-04-08 20:05:00|34743.2|34738.4|34747.2|34742.4|34747.7|34742.9|34732.2|34727.4|366
1649448600000|2022-04-08 20:10:00|34747.7|34742.9|34726.2|34721.4|34747.7|34742.9|34723.7|34718.9|324
1649448900000|2022-04-08 20:15:00|34726.7|34721.9|34717.7|34712.9|34728.2|34723.4|34714.2|34709.4|198
1649449200000|2022-04-08 20:20:00|34717.2|34712.4|34732.2|34727.4|34736.7|34731.9|34713.2|34708.4|134
1649449500000|2022-04-08 20:25:00|34732.7|34727.9|34728.2|34723.4|34737.7|34732.9|34727.2|34722.4|101
1649449800000|2022-04-08 20:30:00|34731.7|34726.9|34727.7|34722.9|34733.2|34728.4|34724.2|34719.4|69
1649450100000|2022-04-08 20:35:00|34728.2|34723.4|34719.7|34714.9|34730.2|34725.4|34718.7|34713.9|146
1649450400000|2022-04-08 20:40:00|34720.2|34715.4|34727.7|34722.9|34731.7|34726.9|34718.7|34713.9|177
1649450700000|2022-04-08 20:45:00|34726.7|34721.9|34725.7|34720.9|34731.7|34726.9|34724.2|34719.4|141
1649451000000|2022-04-08 20:50:00|34726.2|34721.4|34713.7|34708.9|34727.7|34722.9|34712.7|34707.9|186
1649451300000|2022-04-08 20:55:00|34714.2|34709.4|34725.8|34716|34729.2|34724.4|34713.2|34708.4|107
1649628000000|2022-04-10 22:00:00|34745.2|34740.4|34742.2|34737.4|34763.2|34758.4|34740.2|34735.4|395
1649628300000|2022-04-10 22:05:00|34742.7|34737.9|34737.7|34732.9|34744.7|34739.9|34735.2|34730.4|96
1649628600000|2022-04-10 22:10:00|34738.2|34733.4|34732.2|34727.4|34744.2|34739.4|34729.7|34724.9|76
1649628900000|2022-04-10 22:15:00|34732.7|34727.9|34733.2|34728.4|34738.7|34733.9|34731.2|34726.4|60
1649629200000|2022-04-10 22:20:00|34733.7|34728.9|34718.7|34713.9|34733.7|34728.9|34717.7|34712.9|114
1649629500000|2022-04-10 22:25:00|34719.2|34714.4|34719.7|34714.9|34724.2|34719.4|34719.2|34714.4|42
1649629800000|2022-04-10 22:30:00|34720.2|34715.4|34736.7|34731.9|34739.7|34734.9|34720.2|34715.4|94
1649630100000|2022-04-10 22:35:00|34737.2|34732.4|34736.2|34731.4|34743.2|34738.4|34732.7|34727.9|48
1649630400000|2022-04-10 22:40:00|34736.7|34731.9|34735.7|34730.9|34738.7|34733.9|34732.2|34727.4|46
1649630700000|2022-04-10 22:45:00|34736.2|34731.4|34742.7|34737.9|34742.7|34737.9|34736.2|34731.4|43
1649631000000|2022-04-10 22:50:00|34743.2|34738.4|34733.7|34728.9|34743.7|34738.9|34733.2|34728.4|62
1649631300000|2022-04-10 22:55:00|34733.2|34728.4|34730.2|34725.4|34737.7|34732.9|34729.7|34724.9|124
1649631600000|2022-04-10 23:00:00|34729.7|34724.9|34727.2|34722.4|34731.2|34726.4|34718.7|34713.9|216
1649631900000|2022-04-10 23:05:00|34727.7|34722.9|34736.2|34731.4|34736.2|34731.4|34723.2|34718.4|46
1649632200000|2022-04-10 23:10:00|34733.2|34728.4|34729.2|34724.4|34734.2|34729.4|34728.2|34723.4|44
1649632500000|2022-04-10 23:15:00|34728.7|34723.9|34725.2|34720.4|34729.2|34724.4|34721.7|34716.9|25
1649632800000|2022-04-10 23:20:00|34725.7|34720.9|34712.2|34707.4|34726.2|34721.4|34706.2|34701.4|169
1649633100000|2022-04-10 23:25:00|34713.2|34708.4|34705.2|34700.4|34713.2|34708.4|34700.2|34695.4|98
1649633400000|2022-04-10 23:30:00|34704.7|34699.9|34695.2|34690.4|34706.2|34701.4|34694.2|34689.4|95
1649633700000|2022-04-10 23:35:00|34694.7|34689.9|34702.2|34697.4|34709.2|34704.4|34689.2|34684.4|152
1649634000000|2022-04-10 23:40:00|34701.7|34696.9|34699.2|34694.4|34705.7|34700.9|34695.7|34690.9|75
1649634300000|2022-04-10 23:45:00|34699.7|34694.9|34697.2|34692.4|34703.7|34698.9|34694.2|34689.4|57
1649634600000|2022-04-10 23:50:00|34697.7|34692.9|34687.2|34682.4|34697.7|34692.9|34685.7|34680.9|105
1649634900000|2022-04-10 23:55:00|34686.7|34681.9|34664.2|34659.4|34686.7|34681.9|34664.2|34659.4|270
1649635200000|2022-04-11 00:00:00|34663.2|34658.4|34641.2|34636.4|34663.7|34658.9|34634.7|34629.9|721
1649635500000|2022-04-11 00:05:00|34641.7|34636.9|34622.2|34617.4|34647.7|34642.9|34612.7|34607.9|530
1649635800000|2022-04-11 00:10:00|34622.7|34617.9|34641.7|34636.9|34648.7|34643.9|34620.2|34615.4|299
1649636100000|2022-04-11 00:15:00|34642.2|34637.4|34643.7|34638.9|34655.7|34650.9|34636.2|34631.4|394
1649636400000|2022-04-11 00:20:00|34643.2|34638.4|34647.7|34642.9|34648.7|34643.9|34638.2|34633.4|162
1649636700000|2022-04-11 00:25:00|34648.2|34643.4|34661.2|34656.4|34664.2|34659.4|34646.2|34641.4|275
1649637000000|2022-04-11 00:30:00|34660.7|34655.9|34667.2|34662.4|34672.7|34667.9|34659.2|34654.4|188
1649637300000|2022-04-11 00:35:00|34667.7|34662.9|34671.2|34666.4|34672.2|34667.4|34663.7|34658.9|145
1649637600000|2022-04-11 00:40:00|34671.7|34666.9|34671.2|34666.4|34683.2|34678.4|34666.7|34661.9|176
1649637900000|2022-04-11 00:45:00|34672.2|34667.4|34672.2|34667.4|34677.2|34672.4|34669.2|34664.4|77
1649638200000|2022-04-11 00:50:00|34672.7|34667.9|34688.2|34683.4|34691.2|34686.4|34672.2|34667.4|97
1649638500000|2022-04-11 00:55:00|34688.7|34683.9|34687.2|34682.4|34692.2|34687.4|34682.2|34677.4|74
1649638800000|2022-04-11 01:00:00|34686.7|34681.9|34688.2|34683.4|34694.7|34689.9|34684.2|34679.4|85
1649639100000|2022-04-11 01:05:00|34687.7|34682.9|34695.2|34690.4|34697.2|34692.4|34687.2|34682.4|98
1649639400000|2022-04-11 01:10:00|34694.7|34689.9|34698.2|34693.4|34701.2|34696.4|34690.7|34685.9|84
1649639700000|2022-04-11 01:15:00|34698.7|34693.9|34691.2|34686.4|34698.7|34693.9|34686.2|34681.4|121
1649640000000|2022-04-11 01:20:00|34691.7|34686.9|34691.2|34686.4|34696.7|34691.9|34687.2|34682.4|68
1649640300000|2022-04-11 01:25:00|34691.7|34686.9|34678.2|34673.4|34693.7|34688.9|34677.7|34672.9|76
1649640600000|2022-04-11 01:30:00|34677.7|34672.9|34661.2|34656.4|34681.2|34676.4|34651.7|34646.9|261
1649640900000|2022-04-11 01:35:00|34659.7|34654.9|34644.2|34639.4|34660.2|34655.4|34644.2|34639.4|122
1649641200000|2022-04-11 01:40:00|34644.7|34639.9|34646.2|34641.4|34646.7|34641.9|34636.7|34631.9|110
1649641500000|2022-04-11 01:45:00|34645.7|34640.9|34611.2|34606.4|34646.2|34641.4|34607.2|34602.4|379
1649641800000|2022-04-11 01:50:00|34611.7|34606.9|34602.2|34597.4|34619.2|34614.4|34599.2|34594.4|238
1649642100000|2022-04-11 01:55:00|34601.7|34596.9|34607.2|34602.4|34607.7|34602.9|34592.7|34587.9|222
1649642400000|2022-04-11 02:00:00|34606.7|34601.9|34601.7|34596.9|34613.2|34608.4|34599.7|34594.9|208
1649642700000|2022-04-11 02:05:00|34602.2|34597.4|34608.2|34603.4|34614.7|34609.9|34596.2|34591.4|235
1649643000000|2022-04-11 02:10:00|34608.7|34603.9|34605.2|34600.4|34611.2|34606.4|34598.2|34593.4|138
1649643300000|2022-04-11 02:15:00|34604.7|34599.9|34555.2|34550.4|34605.2|34600.4|34550.2|34545.4|659
1649643600000|2022-04-11 02:20:00|34555.7|34550.9|34557.2|34552.4|34563.2|34558.4|34550.7|34545.9|281
1649643900000|2022-04-11 02:25:00|34557.7|34552.9|34568.2|34563.4|34570.7|34565.9|34555.2|34550.4|301
1649644200000|2022-04-11 02:30:00|34568.7|34563.9|34572.2|34567.4|34576.2|34571.4|34562.2|34557.4|249
1649644500000|2022-04-11 02:35:00|34572.7|34567.9|34581.7|34576.9|34582.7|34577.9|34566.7|34561.9|114
1649644800000|2022-04-11 02:40:00|34581.2|34576.4|34583.2|34578.4|34583.7|34578.9|34571.2|34566.4|104
1649645100000|2022-04-11 02:45:00|34582.7|34577.9|34578.2|34573.4|34584.2|34579.4|34575.2|34570.4|88
1649645400000|2022-04-11 02:50:00|34577.7|34572.9|34573.7|34568.9|34580.2|34575.4|34568.2|34563.4|130
1649645700000|2022-04-11 02:55:00|34574.2|34569.4|34564.7|34559.9|34574.2|34569.4|34559.2|34554.4|138
1649646000000|2022-04-11 03:00:00|34561.2|34556.4|34579.2|34574.4|34585.2|34580.4|34560.7|34555.9|229
1649646300000|2022-04-11 03:05:00|34579.7|34574.9|34576.2|34571.4|34586.7|34581.9|34575.2|34570.4|102
1649646600000|2022-04-11 03:10:00|34576.7|34571.9|34561.2|34556.4|34576.7|34571.9|34561.2|34556.4|164
1649646900000|2022-04-11 03:15:00|34560.7|34555.9|34567.2|34562.4|34569.7|34564.9|34557.2|34552.4|88
1649647200000|2022-04-11 03:20:00|34567.7|34562.9|34565.2|34560.4|34569.7|34564.9|34562.2|34557.4|87
1649647500000|2022-04-11 03:25:00|34565.7|34560.9|34547.2|34542.4|34567.7|34562.9|34540.7|34535.9|237
1649647800000|2022-04-11 03:30:00|34546.7|34541.9|34529.7|34524.9|34549.2|34544.4|34520.7|34515.9|361
1649648100000|2022-04-11 03:35:00|34530.2|34525.4|34534.7|34529.9|34535.7|34530.9|34527.7|34522.9|185
1649648400000|2022-04-11 03:40:00|34535.2|34530.4|34519.7|34514.9|34535.2|34530.4|34519.2|34514.4|206
1649648700000|2022-04-11 03:45:00|34520.2|34515.4|34532.7|34527.9|34537.7|34532.9|34513.7|34508.9|208
1649649000000|2022-04-11 03:50:00|34532.2|34527.4|34541.2|34536.4|34543.2|34538.4|34529.2|34524.4|74
1649649300000|2022-04-11 03:55:00|34540.2|34535.4|34548.2|34543.4|34553.2|34548.4|34538.2|34533.4|180
1649649600000|2022-04-11 04:00:00|34548.7|34543.9|34558.7|34553.9|34564.2|34559.4|34548.7|34543.9|116
1649649900000|2022-04-11 04:05:00|34559.7|34554.9|34565.2|34560.4|34567.2|34562.4|34557.7|34552.9|79
1649650200000|2022-04-11 04:10:00|34564.7|34559.9|34558.2|34553.4|34566.7|34561.9|34556.7|34551.9|79
1649650500000|2022-04-11 04:15:00|34557.7|34552.9|34559.7|34554.9|34564.7|34559.9|34555.7|34550.9|56
1649650800000|2022-04-11 04:20:00|34560.2|34555.4|34559.2|34554.4|34566.2|34561.4|34558.7|34553.9|50
1649651100000|2022-04-11 04:25:00|34559.7|34554.9|34550.7|34545.9|34560.2|34555.4|34544.2|34539.4|95
1649651400000|2022-04-11 04:30:00|34551.2|34546.4|34536.7|34531.9|34551.2|34546.4|34535.7|34530.9|99
1649651700000|2022-04-11 04:35:00|34536.2|34531.4|34542.2|34537.4|34543.7|34538.9|34534.2|34529.4|36
1649652000000|2022-04-11 04:40:00|34542.7|34537.9|34547.2|34542.4|34551.7|34546.9|34541.7|34536.9|40
1649652300000|2022-04-11 04:45:00|34547.7|34542.9|34549.2|34544.4|34550.7|34545.9|34546.2|34541.4|37
1649652600000|2022-04-11 04:50:00|34549.7|34544.9|34545.2|34540.4|34551.7|34546.9|34544.7|34539.9|43
1649652900000|2022-04-11 04:55:00|34545.7|34540.9|34532.2|34527.4|34547.2|34542.4|34531.2|34526.4|78
1649653200000|2022-04-11 05:00:00|34531.7|34526.9|34529.2|34524.4|34540.2|34535.4|34526.2|34521.4|78
1649653500000|2022-04-11 05:05:00|34528.7|34523.9|34543.2|34538.4|34547.2|34542.4|34528.2|34523.4|116
1649653800000|2022-04-11 05:10:00|34542.7|34537.9|34524.2|34519.4|34546.2|34541.4|34524.2|34519.4|70
1649654100000|2022-04-11 05:15:00|34524.7|34519.9|34535.7|34530.9|34536.2|34531.4|34524.2|34519.4|91
1649654400000|2022-04-11 05:20:00|34536.2|34531.4|34507.2|34502.4|34544.7|34539.9|34507.2|34502.4|209
1649654700000|2022-04-11 05:25:00|34506.7|34501.9|34519.2|34514.4|34520.2|34515.4|34506.2|34501.4|103
1649655000000|2022-04-11 05:30:00|34518.7|34513.9|34528.7|34523.9|34545.2|34540.4|34517.7|34512.9|192
1649655300000|2022-04-11 05:35:00|34528.2|34523.4|34549.2|34544.4|34549.2|34544.4|34526.2|34521.4|162
1649655600000|2022-04-11 05:40:00|34548.7|34543.9|34543.2|34538.4|34554.7|34549.9|34542.7|34537.9|125
1649655900000|2022-04-11 05:45:00|34543.7|34538.9|34535.7|34530.9|34546.2|34541.4|34527.2|34522.4|250
1649656200000|2022-04-11 05:50:00|34535.2|34530.4|34557.2|34552.4|34559.2|34554.4|34534.7|34529.9|132
1649656500000|2022-04-11 05:55:00|34556.7|34551.9|34567.2|34562.4|34567.2|34562.4|34546.7|34541.9|177
1649656800000|2022-04-11 06:00:00|34566.6|34563|34583.6|34580|34585.1|34581.5|34561.6|34558|443
1649657100000|2022-04-11 06:05:00|34583.1|34579.5|34563.1|34559.5|34586.1|34582.5|34559.6|34556|171
1649657400000|2022-04-11 06:10:00|34562.6|34559|34584.6|34581|34588.6|34585|34555.1|34551.5|291
1649657700000|2022-04-11 06:15:00|34583.6|34580|34602.6|34599|34604.6|34601|34580.6|34577|301
1649658000000|2022-04-11 06:20:00|34603.1|34599.5|34610.6|34607|34612.1|34608.5|34590.1|34586.5|232
1649658300000|2022-04-11 06:25:00|34611.1|34607.5|34602.1|34598.5|34618.6|34615|34590.1|34586.5|257
1649658600000|2022-04-11 06:30:00|34603.1|34599.5|34590.1|34586.5|34604.6|34601|34588.1|34584.5|216
1649658900000|2022-04-11 06:35:00|34589.6|34586|34598.1|34594.5|34602.1|34598.5|34587.6|34584|159
1649659200000|2022-04-11 06:40:00|34598.6|34595|34600.6|34597|34607.1|34603.5|34590.1|34586.5|138
1649659500000|2022-04-11 06:45:00|34600.1|34596.5|34594.6|34591|34605.1|34601.5|34593.1|34589.5|156
1649659800000|2022-04-11 06:50:00|34595.1|34591.5|34583.6|34580|34596.6|34593|34579.1|34575.5|148
1649660100000|2022-04-11 06:55:00|34584.1|34580.5|34581.1|34577.5|34589.6|34586|34571.6|34568|395
1649660400000|2022-04-11 07:00:00|34581.6|34578|34610.6|34607|34634.6|34631|34579.1|34575.5|1046
1649660700000|2022-04-11 07:05:00|34610.1|34606.5|34580.6|34577|34622.6|34619|34573.6|34570|670
1649661000000|2022-04-11 07:10:00|34580.1|34576.5|34522.6|34519|34580.1|34576.5|34521.6|34518|976
1649661300000|2022-04-11 07:15:00|34522.1|34518.5|34539.6|34536|34562.6|34559|34506.6|34503|611
1649661600000|2022-04-11 07:20:00|34539.1|34535.5|34589.6|34586|34592.6|34589|34533.6|34530|472
1649661900000|2022-04-11 07:25:00|34588.6|34585|34687.6|34684|34687.6|34684|34584.1|34580.5|1182
1649662200000|2022-04-11 07:30:00|34687.1|34683.5|34677.6|34674|34690.1|34686.5|34658.6|34655|1007
1649662500000|2022-04-11 07:35:00|34678.1|34674.5|34686.6|34683|34689.1|34685.5|34667.6|34664|319
1649662800000|2022-04-11 07:40:00|34686.1|34682.5|34676.6|34673|34692.1|34688.5|34672.6|34669|385
1649663100000|2022-04-11 07:45:00|34677.1|34673.5|34690.6|34687|34714.1|34710.5|34659.6|34656|598
1649663400000|2022-04-11 07:50:00|34690.1|34686.5|34677.6|34674|34695.1|34691.5|34670.1|34666.5|501
1649663700000|2022-04-11 07:55:00|34678.1|34674.5|34659.6|34656|34680.1|34676.5|34655.6|34652|300
1649664000000|2022-04-11 08:00:00|34658.6|34655|34657.6|34654|34681.6|34678|34657.1|34653.5|1513
1649664300000|2022-04-11 08:05:00|34658.1|34654.5|34651.1|34647.5|34669.1|34665.5|34638.6|34635|1028
1649664600000|2022-04-11 08:10:00|34651.6|34648|34625.6|34622|34659.6|34656|34624.6|34621|515
1649664900000|2022-04-11 08:15:00|34626.6|34623|34583.1|34579.5|34646.6|34643|34581.6|34578|771
1649665200000|2022-04-11 08:20:00|34582.6|34579|34582.6|34579|34598.1|34594.5|34566.6|34563|614
1649665500000|2022-04-11 08:25:00|34583.1|34579.5|34571.1|34567.5|34584.6|34581|34557.1|34553.5|619
1649665800000|2022-04-11 08:30:00|34571.6|34568|34590.6|34587|34590.6|34587|34558.6|34555|329
1649666100000|2022-04-11 08:35:00|34590.1|34586.5|34594.6|34591|34601.1|34597.5|34581.1|34577.5|303
1649666400000|2022-04-11 08:40:00|34595.1|34591.5|34592.6|34589|34601.6|34598|34587.1|34583.5|197
1649666700000|2022-04-11 08:45:00|34593.1|34589.5|34608.6|34605|34611.1|34607.5|34591.6|34588|205
1649667000000|2022-04-11 08:50:00|34608.1|34604.5|34616.6|34613|34618.6|34615|34591.1|34587.5|255
1649667300000|2022-04-11 08:55:00|34616.1|34612.5|34605.1|34601.5|34627.1|34623.5|34601.1|34597.5|218
1649667600000|2022-04-11 09:00:00|34604.6|34601|34619.1|34615.5|34620.6|34617|34600.6|34597|152
1649667900000|2022-04-11 09:05:00|34618.6|34615|34607.6|34604|34625.1|34621.5|34598.6|34595|219
1649668200000|2022-04-11 09:10:00|34607.1|34603.5|34604.6|34601|34620.1|34616.5|34590.6|34587|211
1649668500000|2022-04-11 09:15:00|34604.1|34600.5|34624.6|34621|34626.1|34622.5|34599.6|34596|231
1649668800000|2022-04-11 09:20:00|34625.1|34621.5|34633.6|34630|34634.6|34631|34613.6|34610|216
1649669100000|2022-04-11 09:25:00|34633.1|34629.5|34638.1|34634.5|34641.6|34638|34628.6|34625|244
1649669400000|2022-04-11 09:30:00|34637.6|34634|34632.6|34629|34638.6|34635|34625.1|34621.5|187
1649669700000|2022-04-11 09:35:00|34632.1|34628.5|34643.6|34640|34643.6|34640|34628.6|34625|113
1649670000000|2022-04-11 09:40:00|34643.1|34639.5|34641.6|34638|34646.1|34642.5|34622.1|34618.5|178
1649670300000|2022-04-11 09:45:00|34642.1|34638.5|34652.6|34649|34691.6|34688|34640.6|34637|746
1649670600000|2022-04-11 09:50:00|34652.1|34648.5|34679.6|34676|34680.6|34677|34651.6|34648|236
1649670900000|2022-04-11 09:55:00|34680.1|34676.5|34679.6|34676|34690.1|34686.5|34668.1|34664.5|374
1649671200000|2022-04-11 10:00:00|34679.1|34675.5|34691.6|34688|34695.6|34692|34678.6|34675|305
1649671500000|2022-04-11 10:05:00|34691.1|34687.5|34687.6|34684|34703.6|34700|34682.6|34679|310
1649671800000|2022-04-11 10:10:00|34687.1|34683.5|34687.6|34684|34690.1|34686.5|34679.1|34675.5|205
1649672100000|2022-04-11 10:15:00|34688.1|34684.5|34712.6|34709|34713.6|34710|34688.1|34684.5|418
1649672400000|2022-04-11 10:20:00|34713.1|34709.5|34685.6|34682|34713.6|34710|34682.6|34679|407
1649672700000|2022-04-11 10:25:00|34686.1|34682.5|34681.6|34678|34689.6|34686|34674.1|34670.5|274
1649673000000|2022-04-11 10:30:00|34681.1|34677.5|34667.6|34664|34691.1|34687.5|34665.6|34662|220
1649673300000|2022-04-11 10:35:00|34667.1|34663.5|34670.6|34667|34673.1|34669.5|34659.6|34656|187
1649673600000|2022-04-11 10:40:00|34670.1|34666.5|34650.6|34647|34674.6|34671|34644.6|34641|240
1649673900000|2022-04-11 10:45:00|34650.1|34646.5|34674.6|34671|34675.6|34672|34646.1|34642.5|274
1649674200000|2022-04-11 10:50:00|34675.1|34671.5|34683.6|34680|34691.6|34688|34673.6|34670|225
1649674500000|2022-04-11 10:55:00|34683.1|34679.5|34702.1|34698.5|34705.1|34701.5|34681.6|34678|239
1649674800000|2022-04-11 11:00:00|34702.6|34699|34700.6|34697|34710.1|34706.5|34690.6|34687|512
1649675100000|2022-04-11 11:05:00|34701.1|34697.5|34691.1|34687.5|34710.1|34706.5|34685.6|34682|312
1649675400000|2022-04-11 11:10:00|34690.6|34687|34686.6|34683|34702.6|34699|34681.1|34677.5|194
1649675700000|2022-04-11 11:15:00|34686.1|34682.5|34662.6|34659|34686.1|34682.5|34660.1|34656.5|274
1649676000000|2022-04-11 11:20:00|34662.1|34658.5|34659.1|34655.5|34667.6|34664|34652.1|34648.5|299
1649676300000|2022-04-11 11:25:00|34658.6|34655|34664.6|34661|34665.6|34662|34649.1|34645.5|185
1649676600000|2022-04-11 11:30:00|34664.1|34660.5|34655.1|34651.5|34664.6|34661|34647.1|34643.5|202
1649676900000|2022-04-11 11:35:00|34654.6|34651|34618.6|34615|34656.1|34652.5|34617.1|34613.5|653
1649677200000|2022-04-11 11:40:00|34618.1|34614.5|34607.1|34603.5|34618.6|34615|34600.6|34597|402
1649677500000|2022-04-11 11:45:00|34607.6|34604|34609.6|34606|34616.6|34613|34602.1|34598.5|228
1649677800000|2022-04-11 11:50:00|34609.1|34605.5|34607.6|34604|34620.1|34616.5|34602.6|34599|275
1649678100000|2022-04-11 11:55:00|34607.1|34603.5|34595.6|34592|34612.1|34608.5|34590.6|34587|287
1649678400000|2022-04-11 12:00:00|34595.1|34591.5|34597.1|34593.5|34610.1|34606.5|34583.6|34580|490
1649678700000|2022-04-11 12:05:00|34596.6|34593|34574.6|34571|34598.6|34595|34568.6|34565|517
1649679000000|2022-04-11 12:10:00|34573.6|34570|34579.6|34576|34581.6|34578|34555.1|34551.5|895
1649679300000|2022-04-11 12:15:00|34579.1|34575.5|34577.1|34573.5|34586.1|34582.5|34562.1|34558.5|485
1649679600000|2022-04-11 12:20:00|34578.1|34574.5|34554.6|34551|34584.6|34581|34547.6|34544|677
1649679900000|2022-04-11 12:25:00|34554.1|34550.5|34554.6|34551|34566.6|34563|34550.1|34546.5|324
1649680200000|2022-04-11 12:30:00|34555.1|34551.5|34553.6|34550|34564.1|34560.5|34546.1|34542.5|560
1649680500000|2022-04-11 12:35:00|34554.1|34550.5|34547.6|34544|34565.1|34561.5|34546.6|34543|347
1649680800000|2022-04-11 12:40:00|34548.1|34544.5|34565.6|34562|34566.1|34562.5|34542.1|34538.5|437
1649681100000|2022-04-11 12:45:00|34566.1|34562.5|34583.6|34580|34589.1|34585.5|34565.1|34561.5|659
1649681400000|2022-04-11 12:50:00|34583.1|34579.5|34578.6|34575|34587.6|34584|34577.1|34573.5|256
1649681700000|2022-04-11 12:55:00|34579.6|34576|34578.6|34575|34592.6|34589|34577.1|34573.5|287
1649682000000|2022-04-11 13:00:00|34579.1|34575.5|34589.6|34586|34593.6|34590|34574.6|34571|408
1649682300000|2022-04-11 13:05:00|34589.1|34585.5|34571.6|34568|34589.1|34585.5|34570.6|34567|257
1649682600000|2022-04-11 13:10:00|34571.1|34567.5|34594.6|34591|34596.1|34592.5|34561.1|34557.5|592
1649682900000|2022-04-11 13:15:00|34594.1|34590.5|34595.6|34592|34605.1|34601.5|34593.6|34590|456
1649683200000|2022-04-11 13:20:00|34595.1|34591.5|34596.6|34593|34598.1|34594.5|34579.1|34575.5|397
1649683500000|2022-04-11 13:25:00|34596.1|34592.5|34541.1|34537.5|34613.6|34610|34541.1|34537.5|1639
1649683800000|2022-04-11 13:30:00|34540.5|34538.1|34622|34619.6|34638.5|34636.1|34540.5|34538.1|6566
1649684100000|2022-04-11 13:35:00|34621|34618.6|34583.5|34581.1|34685.5|34683.1|34559|34556.6|4784
1649684400000|2022-04-11 13:40:00|34584|34581.6|34639|34636.6|34661.5|34659.1|34540.5|34538.1|3681
1649684700000|2022-04-11 13:45:00|34638.5|34636.1|34622|34619.6|34645.5|34643.1|34580|34577.6|2867
1649685000000|2022-04-11 13:50:00|34623|34620.6|34674|34671.6|34678.5|34676.1|34597|34594.6|2743
1649685300000|2022-04-11 13:55:00|34674.5|34672.1|34691|34688.6|34706|34703.6|34662|34659.6|2626
1649685600000|2022-04-11 14:00:00|34690.5|34688.1|34619.5|34617.1|34690.5|34688.1|34610|34607.6|2653
1649685900000|2022-04-11 14:05:00|34620|34617.6|34659|34656.6|34675.5|34673.1|34602|34599.6|1949
1649686200000|2022-04-11 14:10:00|34659.5|34657.1|34681.8|34679.4|34690.8|34688.4|34650|34647.6|1926
1649686500000|2022-04-11 14:15:00|34681.3|34678.9|34644.3|34641.9|34693.8|34691.4|34631.8|34629.4|1462
1649686800000|2022-04-11 14:20:00|34643.8|34641.4|34633.8|34631.4|34669.8|34667.4|34628.3|34625.9|1173
1649687100000|2022-04-11 14:25:00|34634.8|34632.4|34589.8|34587.4|34643.8|34641.4|34557.8|34555.4|2318
1649687400000|2022-04-11 14:30:00|34589.3|34586.9|34538.3|34535.9|34589.3|34586.9|34528.3|34525.9|1760
1649687700000|2022-04-11 14:35:00|34537.8|34535.4|34548.8|34546.4|34554.3|34551.9|34521.3|34518.9|1488
1649688000000|2022-04-11 14:40:00|34549.3|34546.9|34548.3|34545.9|34569.8|34567.4|34534.3|34531.9|1278
1649688300000|2022-04-11 14:45:00|34548.8|34546.4|34551.8|34549.4|34564.8|34562.4|34540.8|34538.4|819
1649688600000|2022-04-11 14:50:00|34552.3|34549.9|34573.8|34571.4|34585.3|34582.9|34549.8|34547.4|1502
1649688900000|2022-04-11 14:55:00|34571.8|34569.4|34563.3|34560.9|34577.3|34574.9|34555.3|34552.9|649
1649689200000|2022-04-11 15:00:00|34562.8|34560.4|34554.8|34552.4|34574.8|34572.4|34549.8|34547.4|920
1649689500000|2022-04-11 15:05:00|34554.3|34551.9|34520.8|34518.4|34559.8|34557.4|34512.3|34509.9|1209
1649689800000|2022-04-11 15:10:00|34520.3|34517.9|34509.8|34507.4|34525.3|34522.9|34491.3|34488.9|1574
1649690100000|2022-04-11 15:15:00|34510.3|34507.9|34516.8|34514.4|34525.3|34522.9|34496.3|34493.9|860
1649690400000|2022-04-11 15:20:00|34516.3|34513.9|34497.8|34495.4|34518.8|34516.4|34489.8|34487.4|856
1649690700000|2022-04-11 15:25:00|34497.3|34494.9|34517.8|34515.4|34520.8|34518.4|34485.8|34483.4|813
1649691000000|2022-04-11 15:30:00|34518.3|34515.9|34551.3|34548.9|34553.3|34550.9|34507.8|34505.4|1243
1649691300000|2022-04-11 15:35:00|34551.8|34549.4|34539.8|34537.4|34572.8|34570.4|34538.3|34535.9|950
1649691600000|2022-04-11 15:40:00|34540.3|34537.9|34552.8|34550.4|34558.8|34556.4|34539.8|34537.4|513
1649691900000|2022-04-11 15:45:00|34553.3|34550.9|34561.8|34559.4|34576.3|34573.9|34547.3|34544.9|965
1649692200000|2022-04-11 15:50:00|34562.3|34559.9|34560.8|34558.4|34570.8|34568.4|34554.8|34552.4|512
1649692500000|2022-04-11 15:55:00|34560.3|34557.9|34545.3|34542.9|34562.3|34559.9|34538.8|34536.4|586
1649692800000|2022-04-11 16:00:00|34544.3|34541.9|34542.8|34540.4|34553.3|34550.9|34528.8|34526.4|638
1649693100000|2022-04-11 16:05:00|34542.3|34539.9|34556.8|34554.4|34563.8|34561.4|34541.8|34539.4|445
1649693400000|2022-04-11 16:10:00|34557.3|34554.9|34539.3|34536.9|34561.3|34558.9|34534.3|34531.9|554
1649693700000|2022-04-11 16:15:00|34538.8|34536.4|34541.8|34539.4|34542.3|34539.9|34529.3|34526.9|492
1649694000000|2022-04-11 16:20:00|34541.3|34538.9|34538.8|34536.4|34551.8|34549.4|34531.3|34528.9|550
1649694300000|2022-04-11 16:25:00|34538.3|34535.9|34525.3|34522.9|34538.8|34536.4|34523.8|34521.4|506
1649694600000|2022-04-11 16:30:00|34525.8|34523.4|34523.8|34521.4|34529.3|34526.9|34513.3|34510.9|529
1649694900000|2022-04-11 16:35:00|34524.3|34521.9|34512.3|34509.9|34526.3|34523.9|34510.3|34507.9|527
1649695200000|2022-04-11 16:40:00|34511.8|34509.4|34479.6|34477.2|34512.3|34509.9|34475.1|34472.7|917
1649695500000|2022-04-11 16:45:00|34480.1|34477.7|34503.6|34501.2|34505.1|34502.7|34477.6|34475.2|806
1649695800000|2022-04-11 16:50:00|34504.1|34501.7|34469.6|34467.2|34512.1|34509.7|34460.6|34458.2|965
1649696100000|2022-04-11 16:55:00|34469.1|34466.7|34476.6|34474.2|34482.1|34479.7|34456.6|34454.2|1015
1649696400000|2022-04-11 17:00:00|34476.1|34473.7|34516.1|34513.7|34518.6|34516.2|34472.1|34469.7|1321
1649696700000|2022-04-11 17:05:00|34515.6|34513.2|34504.1|34501.7|34524.6|34522.2|34497.1|34494.7|691
1649697000000|2022-04-11 17:10:00|34504.6|34502.2|34514.6|34512.2|34522.1|34519.7|34496.6|34494.2|968
1649697300000|2022-04-11 17:15:00|34515.1|34512.7|34495.6|34493.2|34516.6|34514.2|34479.1|34476.7|584
1649697600000|2022-04-11 17:20:00|34496.1|34493.7|34441.1|34438.7|34502.6|34500.2|34436.1|34433.7|1135
1649697900000|2022-04-11 17:25:00|34441.6|34439.2|34458.1|34455.7|34464.1|34461.7|34434.6|34432.2|893
1649698200000|2022-04-11 17:30:00|34458.6|34456.2|34493.1|34490.7|34494.6|34492.2|34455.1|34452.7|796
1649698500000|2022-04-11 17:35:00|34493.6|34491.2|34496.1|34493.7|34503.6|34501.2|34460.6|34458.2|780
1649698800000|2022-04-11 17:40:00|34496.6|34494.2|34498.1|34495.7|34519.1|34516.7|34491.6|34489.2|789
1649699100000|2022-04-11 17:45:00|34497.1|34494.7|34503.6|34501.2|34513.1|34510.7|34488.1|34485.7|502
1649699400000|2022-04-11 17:50:00|34504.1|34501.7|34495.6|34493.2|34506.1|34503.7|34494.6|34492.2|337
1649699700000|2022-04-11 17:55:00|34496.1|34493.7|34510.6|34508.2|34516.1|34513.7|34489.1|34486.7|645
1649700000000|2022-04-11 18:00:00|34510.1|34507.7|34489.1|34486.7|34516.1|34513.7|34476.1|34473.7|660
1649700300000|2022-04-11 18:05:00|34490.1|34487.7|34517.6|34515.2|34530.6|34528.2|34479.6|34477.2|1028
1649700600000|2022-04-11 18:10:00|34517.1|34514.7|34458.1|34455.7|34524.1|34521.7|34454.1|34451.7|909
1649700900000|2022-04-11 18:15:00|34457.1|34454.7|34435.6|34433.2|34457.1|34454.7|34433.6|34431.2|1046
1649701200000|2022-04-11 18:20:00|34435.1|34432.7|34451.6|34449.2|34454.1|34451.7|34433.6|34431.2|479
1649701500000|2022-04-11 18:25:00|34452.1|34449.7|34457.6|34455.2|34465.1|34462.7|34447.1|34444.7|553
1649701800000|2022-04-11 18:30:00|34455.6|34453.2|34467.6|34465.2|34467.6|34465.2|34428.6|34426.2|882
1649702100000|2022-04-11 18:35:00|34467.1|34464.7|34476.6|34474.2|34479.1|34476.7|34456.6|34454.2|544
1649702400000|2022-04-11 18:40:00|34476.1|34473.7|34480.1|34477.7|34491.6|34489.2|34464.1|34461.7|816
1649702700000|2022-04-11 18:45:00|34478.6|34476.2|34502.1|34499.7|34504.1|34501.7|34474.1|34471.7|852
1649703000000|2022-04-11 18:50:00|34501.6|34499.2|34508.1|34505.7|34534.6|34532.2|34497.6|34495.2|1176
1649703300000|2022-04-11 18:55:00|34508.6|34506.2|34515.1|34512.7|34525.6|34523.2|34506.6|34504.2|522
1649703600000|2022-04-11 19:00:00|34515.6|34513.2|34484.1|34481.7|34544.6|34542.2|34481.6|34479.2|1281
1649703900000|2022-04-11 19:05:00|34483.6|34481.2|34485.6|34483.2|34488.1|34485.7|34463.1|34460.7|1032
1649704200000|2022-04-11 19:10:00|34486.1|34483.7|34462.6|34460.2|34496.1|34493.7|34460.1|34457.7|790
1649704500000|2022-04-11 19:15:00|34463.1|34460.7|34444.1|34441.7|34468.6|34466.2|34435.1|34432.7|1230
1649704800000|2022-04-11 19:20:00|34444.7|34442.3|34424.7|34422.3|34445.2|34442.8|34421.7|34419.3|1098
1649705100000|2022-04-11 19:25:00|34425.2|34422.8|34393.2|34390.8|34433.7|34431.3|34387.2|34384.8|1457
1649705400000|2022-04-11 19:30:00|34392.7|34390.3|34348.7|34346.3|34393.2|34390.8|34340.7|34338.3|2077
1649705700000|2022-04-11 19:35:00|34348.2|34345.8|34367.2|34364.8|34367.7|34365.3|34338.7|34336.3|1228
1649706000000|2022-04-11 19:40:00|34367.7|34365.3|34364.2|34361.8|34389.7|34387.3|34350.2|34347.8|1397
1649706300000|2022-04-11 19:45:00|34364.7|34362.3|34330.2|34327.8|34364.7|34362.3|34323.2|34320.8|2014
1649706600000|2022-04-11 19:50:00|34329.7|34327.3|34295.2|34292.8|34367.2|34364.8|34287.2|34284.8|3470
1649706900000|2022-04-11 19:55:00|34295.7|34293.3|34317.7|34315.3|34327.7|34325.3|34275.7|34273.3|3317
1649707200000|2022-04-11 20:00:00|34318.9|34314.1|34302.9|34298.1|34341.9|34337.1|34292.4|34287.6|1601
1649707500000|2022-04-11 20:05:00|34304.4|34299.6|34314.4|34309.6|34318.9|34314.1|34298.9|34294.1|436
1649707800000|2022-04-11 20:10:00|34315.4|34310.6|34312.9|34308.1|34336.9|34332.1|34311.9|34307.1|544
1649708100000|2022-04-11 20:15:00|34312.4|34307.6|34318.9|34314.1|34328.4|34323.6|34312.4|34307.6|182
1649708400000|2022-04-11 20:20:00|34319.4|34314.6|34309.4|34304.6|34322.9|34318.1|34307.9|34303.1|110
1649708700000|2022-04-11 20:25:00|34309.9|34305.1|34302.9|34298.1|34312.4|34307.6|34301.9|34297.1|104
1649709000000|2022-04-11 20:30:00|34303.4|34298.6|34302.9|34298.1|34309.9|34305.1|34295.9|34291.1|208
1649709300000|2022-04-11 20:35:00|34303.4|34298.6|34318.9|34314.1|34323.4|34318.6|34303.4|34298.6|198
1649709600000|2022-04-11 20:40:00|34319.4|34314.6|34323.4|34318.6|34323.9|34319.1|34313.9|34309.1|196
1649709900000|2022-04-11 20:45:00|34323.9|34319.1|34321.9|34317.1|34326.4|34321.6|34317.4|34312.6|170
1649710200000|2022-04-11 20:50:00|34322.4|34317.6|34328.4|34323.6|34331.9|34327.1|34321.4|34316.6|133
1649710500000|2022-04-11 20:55:00|34328.9|34324.1|34331.5|34321.7|34332.3|34327.1|34326.4|34321.6|112
1649710800000|2022-04-11 21:00:00|34330.9|34321.1|34329.9|34320.1|34331.7|34321.9|34327.7|34317.9|0
1649711100000|2022-04-11 21:05:00|34329.6|34319.8|34329.6|34319.8|34330.2|34320.4|34328.7|34318.9|0
1649711400000|2022-04-11 21:10:00|34329.9|34320.1|34330|34320.2|34330.5|34320.7|34329.8|34320|0
1649711700000|2022-04-11 21:15:00|34329.9|34320.1|34330.7|34320.9|34330.7|34320.9|34329.6|34319.8|0
1649712000000|2022-04-11 21:20:00|34331.6|34321.8|34334.1|34324.3|34338.7|34328.9|34331.6|34321.8|0
1649712300000|2022-04-11 21:25:00|34335.3|34325.5|34333.3|34323.5|34336.7|34326.9|34330.5|34320.7|0
1649712600000|2022-04-11 21:30:00|34333.7|34323.9|34332.6|34322.8|34334.2|34324.4|34330.8|34321|0
1649712900000|2022-04-11 21:35:00|34332.3|34322.5|34331.5|34321.7|34334.1|34324.3|34331.5|34321.7|0
1649713200000|2022-04-11 21:40:00|34332.5|34322.7|34330.9|34321.1|34332.5|34322.7|34330.4|34320.6|0
1649713500000|2022-04-11 21:45:00|34330.6|34320.8|34331.3|34321.5|34331.6|34321.8|34330.4|34320.6|0
1649713800000|2022-04-11 21:50:00|34331.6|34321.8|34331.2|34321.4|34332.3|34322.5|34331.2|34321.4|0
1649714100000|2022-04-11 21:55:00|34331.4|34321.6|34332.8|34323|34335.9|34326.1|34330.1|34320.3|0
1649714400000|2022-04-11 22:00:00|34341.4|34336.6|34343.9|34339.1|34353.9|34349.1|34337.4|34332.6|220
1649714700000|2022-04-11 22:05:00|34345.4|34340.6|34341.4|34336.6|34347.4|34342.6|34338.4|34333.6|101
1649715000000|2022-04-11 22:10:00|34343.4|34338.6|34347.4|34342.6|34347.9|34343.1|34342.4|34337.6|33
1649715300000|2022-04-11 22:15:00|34347.9|34343.1|34343.9|34339.1|34349.4|34344.6|34342.9|34338.1|31
1649715600000|2022-04-11 22:20:00|34344.4|34339.6|34344.4|34339.6|34351.4|34346.6|34340.4|34335.6|55
1649715900000|2022-04-11 22:25:00|34345.4|34340.6|34348.9|34344.1|34350.4|34345.6|34344.9|34340.1|50
1649716200000|2022-04-11 22:30:00|34349.4|34344.6|34354.9|34350.1|34354.9|34350.1|34349.4|34344.6|72
1649716500000|2022-04-11 22:35:00|34355.4|34350.6|34357.4|34352.6|34358.9|34354.1|34353.4|34348.6|62
1649716800000|2022-04-11 22:40:00|34356.9|34352.1|34359.9|34355.1|34360.4|34355.6|34355.9|34351.1|47
1649717100000|2022-04-11 22:45:00|34359.4|34354.6|34357.4|34352.6|34361.4|34356.6|34356.9|34352.1|31
1649717400000|2022-04-11 22:50:00|34356.9|34352.1|34357.4|34352.6|34358.4|34353.6|34353.9|34349.1|35
1649717700000|2022-04-11 22:55:00|34357.9|34353.1|34360.4|34355.6|34363.9|34359.1|34357.9|34353.1|49
1649718000000|2022-04-11 23:00:00|34359.9|34355.1|34353.4|34348.6|34362.4|34357.6|34352.4|34347.6|67
1649718300000|2022-04-11 23:05:00|34352.9|34348.1|34349.9|34345.1|34352.9|34348.1|34345.4|34340.6|45
1649718600000|2022-04-11 23:10:00|34349.4|34344.6|34345.4|34340.6|34349.4|34344.6|34340.4|34335.6|116
1649718900000|2022-04-11 23:15:00|34345.9|34341.1|34341.9|34337.1|34345.9|34341.1|34338.4|34333.6|40
1649719200000|2022-04-11 23:20:00|34341.4|34336.6|34333.4|34328.6|34348.4|34343.6|34324.9|34320.1|223
1649719500000|2022-04-11 23:25:00|34333.9|34329.1|34330.9|34326.1|34336.9|34332.1|34324.4|34319.6|143
1649719800000|2022-04-11 23:30:00|34330.4|34325.6|34333.4|34328.6|34344.4|34339.6|34326.4|34321.6|100
1649720100000|2022-04-11 23:35:00|34332.9|34328.1|34325.4|34320.6|34332.9|34328.1|34320.4|34315.6|178
1649720400000|2022-04-11 23:40:00|34324.9|34320.1|34325.9|34321.1|34331.9|34327.1|34321.4|34316.6|74
1649720700000|2022-04-11 23:45:00|34325.4|34320.6|34309.9|34305.1|34327.9|34323.1|34309.4|34304.6|144
1649721000000|2022-04-11 23:50:00|34309.4|34304.6|34306.4|34301.6|34321.9|34317.1|34301.9|34297.1|129
1649721300000|2022-04-11 23:55:00|34305.9|34301.1|34316.4|34311.6|34317.9|34313.1|34298.4|34293.6|128
1649721600000|2022-04-12 00:00:00|34316.9|34312.1|34323.4|34318.6|34335.4|34330.6|34312.9|34308.1|153
1649721900000|2022-04-12 00:05:00|34323.9|34319.1|34313.4|34308.6|34327.4|34322.6|34308.9|34304.1|154
1649722200000|2022-04-12 00:10:00|34312.9|34308.1|34310.4|34305.6|34314.4|34309.6|34300.4|34295.6|153
1649722500000|2022-04-12 00:15:00|34309.9|34305.1|34308.4|34303.6|34325.4|34320.6|34301.9|34297.1|127
1649722800000|2022-04-12 00:20:00|34308.9|34304.1|34313.4|34308.6|34319.9|34315.1|34304.4|34299.6|138
1649723100000|2022-04-12 00:25:00|34312.9|34308.1|34313.4|34308.6|34322.9|34318.1|34307.9|34303.1|146
1649723400000|2022-04-12 00:30:00|34312.9|34308.1|34310.4|34305.6|34322.9|34318.1|34307.4|34302.6|137
1649723700000|2022-04-12 00:35:00|34310.9|34306.1|34306.9|34302.1|34319.4|34314.6|34301.9|34297.1|81
1649724000000|2022-04-12 00:40:00|34307.4|34302.6|34300.9|34296.1|34309.9|34305.1|34299.9|34295.1|69
1649724300000|2022-04-12 00:45:00|34300.4|34295.6|34276.9|34272.1|34300.9|34296.1|34270.9|34266.1|511
1649724600000|2022-04-12 00:50:00|34277.9|34273.1|34261.4|34256.6|34279.9|34275.1|34257.4|34252.6|220
1649724900000|2022-04-12 00:55:00|34260.9|34256.1|34234.4|34229.6|34261.4|34256.6|34226.4|34221.6|426
1649725200000|2022-04-12 01:00:00|34233.9|34229.1|34231.9|34227.1|34243.9|34239.1|34223.4|34218.6|280
1649725500000|2022-04-12 01:05:00|34232.4|34227.6|34230.4|34225.6|34234.4|34229.6|34223.4|34218.6|141
1649725800000|2022-04-12 01:10:00|34230.9|34226.1|34224.9|34220.1|34231.4|34226.6|34223.4|34218.6|102
1649726100000|2022-04-12 01:15:00|34225.4|34220.6|34225.4|34220.6|34232.9|34228.1|34223.4|34218.6|120
1649726400000|2022-04-12 01:20:00|34224.9|34220.1|34223.4|34218.6|34233.4|34228.6|34221.9|34217.1|97
1649726700000|2022-04-12 01:25:00|34222.9|34218.1|34213.9|34209.1|34222.9|34218.1|34207.4|34202.6|208
1649727000000|2022-04-12 01:30:00|34213.4|34208.6|34217.9|34213.1|34228.4|34223.6|34207.4|34202.6|181
1649727300000|2022-04-12 01:35:00|34217.4|34212.6|34212.9|34208.1|34230.9|34226.1|34210.4|34205.6|154
1649727600000|2022-04-12 01:40:00|34212.4|34207.6|34209.4|34204.6|34217.4|34212.6|34199.9|34195.1|170
1649727900000|2022-04-12 01:45:00|34207.9|34203.1|34206.4|34201.6|34213.4|34208.6|34201.9|34197.1|128
1649728200000|2022-04-12 01:50:00|34205.4|34200.6|34189.4|34184.6|34208.9|34204.1|34185.9|34181.1|207
1649728500000|2022-04-12 01:55:00|34188.9|34184.1|34190.4|34185.6|34196.9|34192.1|34186.4|34181.6|119
1649728800000|2022-04-12 02:00:00|34190.9|34186.1|34186.9|34182.1|34199.4|34194.6|34186.4|34181.6|135
1649729100000|2022-04-12 02:05:00|34186.4|34181.6|34202.9|34198.1|34202.9|34198.1|34185.9|34181.1|147
1649729400000|2022-04-12 02:10:00|34203.4|34198.6|34205.9|34201.1|34210.9|34206.1|34200.9|34196.1|87
1649729700000|2022-04-12 02:15:00|34206.4|34201.6|34196.4|34191.6|34211.9|34207.1|34194.4|34189.6|71
1649730000000|2022-04-12 02:20:00|34196.9|34192.1|34194.4|34189.6|34203.9|34199.1|34189.9|34185.1|114
1649730300000|2022-04-12 02:25:00|34193.9|34189.1|34197.9|34193.1|34199.4|34194.6|34188.9|34184.1|67
1649730600000|2022-04-12 02:30:00|34198.4|34193.6|34211.4|34206.6|34217.9|34213.1|34197.9|34193.1|133
1649730900000|2022-04-12 02:35:00|34211.9|34207.1|34204.4|34199.6|34215.4|34210.6|34202.9|34198.1|127
1649731200000|2022-04-12 02:40:00|34203.9|34199.1|34207.9|34203.1|34208.9|34204.1|34201.9|34197.1|58
1649731500000|2022-04-12 02:45:00|34208.4|34203.6|34211.9|34207.1|34211.9|34207.1|34204.4|34199.6|87
1649731800000|2022-04-12 02:50:00|34211.4|34206.6|34210.4|34205.6|34212.9|34208.1|34205.4|34200.6|100
1649732100000|2022-04-12 02:55:00|34210.9|34206.1|34208.4|34203.6|34211.4|34206.6|34205.9|34201.1|52
1649732400000|2022-04-12 03:00:00|34208.9|34204.1|34210.9|34206.1|34219.4|34214.6|34207.9|34203.1|77
1649732700000|2022-04-12 03:05:00|34209.9|34205.1|34209.4|34204.6|34211.9|34207.1|34204.4|34199.6|58
1649733000000|2022-04-12 03:10:00|34208.9|34204.1|34208.4|34203.6|34209.9|34205.1|34200.9|34196.1|41
1649733300000|2022-04-12 03:15:00|34208.9|34204.1|34183.4|34178.6|34211.9|34207.1|34179.9|34175.1|264
1649733600000|2022-04-12 03:20:00|34182.4|34177.6|34183.9|34179.1|34187.4|34182.6|34178.9|34174.1|81
1649733900000|2022-04-12 03:25:00|34184.4|34179.6|34185.9|34181.1|34190.4|34185.6|34184.4|34179.6|56
1649734200000|2022-04-12 03:30:00|34185.4|34180.6|34187.4|34182.6|34200.9|34196.1|34184.4|34179.6|114
1649734500000|2022-04-12 03:35:00|34187.9|34183.1|34194.9|34190.1|34198.9|34194.1|34182.4|34177.6|213
1649734800000|2022-04-12 03:40:00|34194.4|34189.6|34187.4|34182.6|34194.9|34190.1|34186.4|34181.6|33
1649735100000|2022-04-12 03:45:00|34188.4|34183.6|34187.9|34183.1|34192.9|34188.1|34185.4|34180.6|35
1649735400000|2022-04-12 03:50:00|34188.4|34183.6|34184.9|34180.1|34190.4|34185.6|34182.4|34177.6|100
1649735700000|2022-04-12 03:55:00|34185.4|34180.6|34178.9|34174.1|34186.4|34181.6|34174.4|34169.6|112
1649736000000|2022-04-12 04:00:00|34178.4|34173.6|34181.9|34177.1|34187.9|34183.1|34178.4|34173.6|73
1649736300000|2022-04-12 04:05:00|34182.4|34177.6|34177.9|34173.1|34187.9|34183.1|34177.4|34172.6|34
1649736600000|2022-04-12 04:10:00|34178.4|34173.6|34180.4|34175.6|34183.4|34178.6|34176.9|34172.1|32
1649736900000|2022-04-12 04:15:00|34179.9|34175.1|34181.4|34176.6|34185.4|34180.6|34177.9|34173.1|60
1649737200000|2022-04-12 04:20:00|34181.9|34177.1|34178.9|34174.1|34184.4|34179.6|34178.9|34174.1|34
1649737500000|2022-04-12 04:25:00|34179.4|34174.6|34156.9|34152.1|34179.9|34175.1|34151.9|34147.1|320
1649737800000|2022-04-12 04:30:00|34156.4|34151.6|34160.4|34155.6|34164.4|34159.6|34153.9|34149.1|80
1649738100000|2022-04-12 04:35:00|34159.9|34155.1|34158.9|34154.1|34163.4|34158.6|34155.4|34150.6|57
1649738400000|2022-04-12 04:40:00|34158.4|34153.6|34152.9|34148.1|34159.9|34155.1|34151.4|34146.6|80
1649738700000|2022-04-12 04:45:00|34152.4|34147.6|34151.4|34146.6|34156.4|34151.6|34148.9|34144.1|78
1649739000000|2022-04-12 04:50:00|34150.9|34146.1|34152.4|34147.6|34154.9|34150.1|34150.4|34145.6|33
1649739300000|2022-04-12 04:55:00|34151.9|34147.1|34150.9|34146.1|34151.9|34147.1|34146.4|34141.6|49
1649739600000|2022-04-12 05:00:00|34151.4|34146.6|34144.4|34139.6|34159.9|34155.1|34141.4|34136.6|182
1649739900000|2022-04-12 05:05:00|34143.9|34139.1|34159.4|34154.6|34159.4|34154.6|34142.9|34138.1|115
1649740200000|2022-04-12 05:10:00|34158.9|34154.1|34181.4|34176.6|34181.9|34177.1|34157.4|34152.6|203
1649740500000|2022-04-12 05:15:00|34181.9|34177.1|34213.4|34208.6|34214.4|34209.6|34179.4|34174.6|333
1649740800000|2022-04-12 05:20:00|34212.9|34208.1|34191.4|34186.6|34218.4|34213.6|34190.9|34186.1|282
1649741100000|2022-04-12 05:25:00|34191.9|34187.1|34183.4|34178.6|34193.4|34188.6|34182.4|34177.6|96
1649741400000|2022-04-12 05:30:00|34183.9|34179.1|34186.4|34181.6|34191.9|34187.1|34181.9|34177.1|142
1649741700000|2022-04-12 05:35:00|34185.9|34181.1|34200.4|34195.6|34201.9|34197.1|34177.9|34173.1|235
1649742000000|2022-04-12 05:40:00|34199.9|34195.1|34196.9|34192.1|34202.9|34198.1|34186.9|34182.1|145
1649742300000|2022-04-12 05:45:00|34196.4|34191.6|34193.4|34188.6|34198.9|34194.1|34183.4|34178.6|96
1649742600000|2022-04-12 05:50:00|34192.9|34188.1|34193.4|34188.6|34202.4|34197.6|34186.9|34182.1|103
1649742900000|2022-04-12 05:55:00|34192.9|34188.1|34182.4|34177.6|34196.4|34191.6|34178.4|34173.6|171
1649743200000|2022-04-12 06:00:00|34181.8|34178.2|34159.8|34156.2|34194.3|34190.7|34148.3|34144.7|457
1649743500000|2022-04-12 06:05:00|34159.3|34155.7|34179.3|34175.7|34180.3|34176.7|34150.8|34147.2|266
1649743800000|2022-04-12 06:10:00|34178.3|34174.7|34189.3|34185.7|34191.8|34188.2|34177.3|34173.7|181
1649744100000|2022-04-12 06:15:00|34188.8|34185.2|34187.8|34184.2|34192.3|34188.7|34176.3|34172.7|208
1649744400000|2022-04-12 06:20:00|34188.3|34184.7|34174.8|34171.2|34190.8|34187.2|34173.3|34169.7|172
1649744700000|2022-04-12 06:25:00|34174.3|34170.7|34184.8|34181.2|34185.3|34181.7|34173.3|34169.7|124
1649745000000|2022-04-12 06:30:00|34184.3|34180.7|34180.8|34177.2|34184.8|34181.2|34174.3|34170.7|190
1649745300000|2022-04-12 06:35:00|34181.3|34177.7|34216.8|34213.2|34221.3|34217.7|34181.3|34177.7|371
1649745600000|2022-04-12 06:40:00|34216.3|34212.7|34198.8|34195.2|34221.8|34218.2|34196.3|34192.7|229
1649745900000|2022-04-12 06:45:00|34199.3|34195.7|34194.8|34191.2|34206.3|34202.7|34186.3|34182.7|215
1649746200000|2022-04-12 06:50:00|34195.3|34191.7|34195.8|34192.2|34198.3|34194.7|34189.3|34185.7|90
1649746500000|2022-04-12 06:55:00|34195.3|34191.7|34205.8|34202.2|34205.8|34202.2|34183.8|34180.2|136
1649746800000|2022-04-12 07:00:00|34203.8|34200.2|34169.8|34166.2|34215.3|34211.7|34166.8|34163.2|582
1649747100000|2022-04-12 07:05:00|34169.3|34165.7|34170.8|34167.2|34186.3|34182.7|34141.8|34138.2|722
1649747400000|2022-04-12 07:10:00|34170.3|34166.7|34186.3|34182.7|34204.8|34201.2|34162.8|34159.2|484
1649747700000|2022-04-12 07:15:00|34186.8|34183.2|34150.8|34147.2|34188.8|34185.2|34132.8|34129.2|389
1649748000000|2022-04-12 07:20:00|34150.3|34146.7|34161.8|34158.2|34166.8|34163.2|34122.8|34119.2|450
1649748300000|2022-04-12 07:25:00|34162.3|34158.7|34177.8|34174.2|34178.3|34174.7|34155.8|34152.2|476
1649748600000|2022-04-12 07:30:00|34176.8|34173.2|34148.8|34145.2|34176.8|34173.2|34133.3|34129.7|254
1649748900000|2022-04-12 07:35:00|34148.3|34144.7|34132.8|34129.2|34150.8|34147.2|34115.8|34112.2|294
1649749200000|2022-04-12 07:40:00|34132.3|34128.7|34114.8|34111.2|34137.3|34133.7|34105.3|34101.7|295
1649749500000|2022-04-12 07:45:00|34114.3|34110.7|34158.3|34154.7|34160.8|34157.2|34110.3|34106.7|425
1649749800000|2022-04-12 07:50:00|34157.8|34154.2|34171.8|34168.2|34180.8|34177.2|34140.8|34137.2|308
1649750100000|2022-04-12 07:55:00|34173.3|34169.7|34173.3|34169.7|34183.8|34180.2|34166.8|34163.2|224
1649750400000|2022-04-12 08:00:00|34172.8|34169.2|34156.3|34152.7|34187.8|34184.2|34152.8|34149.2|683
1649750700000|2022-04-12 08:05:00|34156.8|34153.2|34171.8|34168.2|34173.3|34169.7|34149.8|34146.2|300
1649751000000|2022-04-12 08:10:00|34172.3|34168.7|34192.8|34189.2|34195.8|34192.2|34172.3|34168.7|585
1649751300000|2022-04-12 08:15:00|34193.3|34189.7|34201.3|34197.7|34209.3|34205.7|34187.8|34184.2|476
1649751600000|2022-04-12 08:20:00|34201.8|34198.2|34223.8|34220.2|34227.8|34224.2|34201.3|34197.7|496
1649751900000|2022-04-12 08:25:00|34223.3|34219.7|34228.3|34224.7|34233.3|34229.7|34204.8|34201.2|452
1649752200000|2022-04-12 08:30:00|34227.8|34224.2|34253.8|34250.2|34258.3|34254.7|34220.8|34217.2|573
1649752500000|2022-04-12 08:35:00|34253.3|34249.7|34273.8|34270.2|34281.8|34278.2|34253.3|34249.7|532
1649752800000|2022-04-12 08:40:00|34274.3|34270.7|34278.8|34275.2|34287.8|34284.2|34274.3|34270.7|530
1649753100000|2022-04-12 08:45:00|34279.3|34275.7|34288.8|34285.2|34299.8|34296.2|34274.8|34271.2|600
1649753400000|2022-04-12 08:50:00|34289.3|34285.7|34302.8|34299.2|34309.8|34306.2|34288.8|34285.2|476
1649753700000|2022-04-12 08:55:00|34303.3|34299.7|34285.8|34282.2|34305.8|34302.2|34284.3|34280.7|259
1649754000000|2022-04-12 09:00:00|34286.3|34282.7|34270.8|34267.2|34291.8|34288.2|34269.3|34265.7|533
1649754300000|2022-04-12 09:05:00|34270.3|34266.7|34294.3|34290.7|34300.3|34296.7|34268.3|34264.7|462
1649754600000|2022-04-12 09:10:00|34293.8|34290.2|34270.8|34267.2|34295.8|34292.2|34266.3|34262.7|236
1649754900000|2022-04-12 09:15:00|34270.3|34266.7|34274.8|34271.2|34282.3|34278.7|34261.8|34258.2|193
1649755200000|2022-04-12 09:20:00|34275.3|34271.7|34267.8|34264.2|34275.8|34272.2|34255.8|34252.2|294
1649755500000|2022-04-12 09:25:00|34268.3|34264.7|34281.3|34277.7|34287.3|34283.7|34261.3|34257.7|276
1649755800000|2022-04-12 09:30:00|34280.8|34277.2|34285.8|34282.2|34300.3|34296.7|34269.8|34266.2|232
1649756100000|2022-04-12 09:35:00|34286.3|34282.7|34295.8|34292.2|34302.3|34298.7|34277.3|34273.7|208
1649756400000|2022-04-12 09:40:00|34295.3|34291.7|34301.8|34298.2|34302.8|34299.2|34290.8|34287.2|179
1649756700000|2022-04-12 09:45:00|34302.3|34298.7|34284.8|34281.2|34305.8|34302.2|34280.3|34276.7|250
1649757000000|2022-04-12 09:50:00|34284.3|34280.7|34307.8|34304.2|34308.3|34304.7|34283.8|34280.2|218
1649757300000|2022-04-12 09:55:00|34307.3|34303.7|34291.3|34287.7|34312.3|34308.7|34285.3|34281.7|347
1649757600000|2022-04-12 10:00:00|34291.8|34288.2|34300.8|34297.2|34310.8|34307.2|34286.3|34282.7|297
1649757900000|2022-04-12 10:05:00|34301.3|34297.7|34300.8|34297.2|34302.3|34298.7|34286.8|34283.2|227
1649758200000|2022-04-12 10:10:00|34300.3|34296.7|34294.8|34291.2|34317.8|34314.2|34290.8|34287.2|331
1649758500000|2022-04-12 10:15:00|34293.3|34289.7|34285.3|34281.7|34299.8|34296.2|34283.3|34279.7|326
1649758800000|2022-04-12 10:20:00|34285.8|34282.2|34283.8|34280.2|34290.8|34287.2|34276.3|34272.7|168
1649759100000|2022-04-12 10:25:00|34283.3|34279.7|34299.8|34296.2|34302.8|34299.2|34270.3|34266.7|220
1649759400000|2022-04-12 10:30:00|34299.3|34295.7|34308.8|34305.2|34310.3|34306.7|34291.3|34287.7|318
1649759700000|2022-04-12 10:35:00|34307.8|34304.2|34325.8|34322.2|34338.8|34335.2|34307.8|34304.2|506
1649760000000|2022-04-12 10:40:00|34325.3|34321.7|34327.8|34324.2|34331.3|34327.7|34313.8|34310.2|259
1649760300000|2022-04-12 10:45:00|34327.3|34323.7|34320.8|34317.2|34331.3|34327.7|34315.3|34311.7|314
1649760600000|2022-04-12 10:50:00|34320.3|34316.7|34325.8|34322.2|34326.8|34323.2|34317.8|34314.2|200
1649760900000|2022-04-12 10:55:00|34325.3|34321.7|34312.8|34309.2|34330.3|34326.7|34311.3|34307.7|306
1649761200000|2022-04-12 11:00:00|34313.3|34309.7|34321.8|34318.2|34327.8|34324.2|34312.3|34308.7|394
1649761500000|2022-04-12 11:05:00|34321.3|34317.7|34309.8|34306.2|34327.8|34324.2|34308.3|34304.7|357
1649761800000|2022-04-12 11:10:00|34309.3|34305.7|34298.3|34294.7|34309.3|34305.7|34296.3|34292.7|270
1649762100000|2022-04-12 11:15:00|34297.8|34294.2|34304.8|34301.2|34308.8|34305.2|34286.3|34282.7|263
1649762400000|2022-04-12 11:20:00|34305.3|34301.7|34305.8|34302.2|34316.8|34313.2|34302.8|34299.2|204
1649762700000|2022-04-12 11:25:00|34306.3|34302.7|34324.8|34321.2|34327.3|34323.7|34302.8|34299.2|186
1649763000000|2022-04-12 11:30:00|34324.3|34320.7|34332.8|34329.2|34338.8|34335.2|34323.8|34320.2|360
1649763300000|2022-04-12 11:35:00|34332.3|34328.7|34332.8|34329.2|34341.8|34338.2|34320.3|34316.7|279
1649763600000|2022-04-12 11:40:00|34332.3|34328.7|34333.8|34330.2|34340.8|34337.2|34312.8|34309.2|299
1649763900000|2022-04-12 11:45:00|34333.3|34329.7|34337.8|34334.2|34342.8|34339.2|34332.8|34329.2|213
1649764200000|2022-04-12 11:50:00|34337.3|34333.7|34335.8|34332.2|34343.8|34340.2|34332.3|34328.7|291
1649764500000|2022-04-12 11:55:00|34335.3|34331.7|34337.3|34333.7|34339.3|34335.7|34327.8|34324.2|241
1649764800000|2022-04-12 12:00:00|34336.8|34333.2|34334.3|34330.7|34339.3|34335.7|34320.8|34317.2|537
1649765100000|2022-04-12 12:05:00|34334.8|34331.2|34358.3|34354.7|34363.3|34359.7|34331.3|34327.7|916
1649765400000|2022-04-12 12:10:00|34358.8|34355.2|34362.3|34358.7|34366.8|34363.2|34354.8|34351.2|579
1649765700000|2022-04-12 12:15:00|34362.8|34359.2|34353.3|34349.7|34365.3|34361.7|34351.3|34347.7|346
1649766000000|2022-04-12 12:20:00|34354.3|34350.7|34351.3|34347.7|34361.8|34358.2|34345.8|34342.2|374
1649766300000|2022-04-12 12:25:00|34350.8|34347.2|34339.8|34336.2|34359.3|34355.7|34336.8|34333.2|435
1649766600000|2022-04-12 12:30:00|34342.3|34338.7|34465.8|34462.2|34472.3|34468.7|34341.3|34337.7|5159
1649766900000|2022-04-12 12:35:00|34465.3|34461.7|34452.3|34448.7|34465.3|34461.7|34424.8|34421.2|1665
1649767200000|2022-04-12 12:40:00|34452.8|34449.2|34481.8|34478.2|34496.3|34492.7|34441.8|34438.2|1781
1649767500000|2022-04-12 12:45:00|34481.3|34477.7|34529.8|34526.2|34533.8|34530.2|34481.3|34477.7|1893
1649767800000|2022-04-12 12:50:00|34529.3|34525.7|34546.3|34542.7|34552.3|34548.7|34507.3|34503.7|2137
1649768100000|2022-04-12 12:55:00|34546.8|34543.2|34522.8|34519.2|34564.3|34560.7|34520.8|34517.2|1935
1649768400000|2022-04-12 13:00:00|34522.3|34518.7|34508.8|34505.2|34523.3|34519.7|34502.8|34499.2|1412
1649768700000|2022-04-12 13:05:00|34509.3|34505.7|34467.8|34464.2|34521.8|34518.2|34445.8|34442.2|2021
1649769000000|2022-04-12 13:10:00|34467.3|34463.7|34429.3|34425.7|34469.3|34465.7|34426.3|34422.7|1321
1649769300000|2022-04-12 13:15:00|34428.8|34425.2|34430.8|34427.2|34449.8|34446.2|34412.8|34409.2|1128
1649769600000|2022-04-12 13:20:00|34429.8|34426.2|34394.8|34391.2|34435.8|34432.2|34380.8|34377.2|1287
1649769900000|2022-04-12 13:25:00|34394.3|34390.7|34424.3|34420.7|34430.8|34427.2|34393.3|34389.7|2069
1649770200000|2022-04-12 13:30:00|34424.8|34421.2|34433.2|34430.8|34440.7|34438.3|34391.2|34388.8|5193
1649770500000|2022-04-12 13:35:00|34432.7|34430.3|34574.7|34572.3|34586.2|34583.8|34429.7|34427.3|4197
1649770800000|2022-04-12 13:40:00|34577.7|34575.3|34598.2|34595.8|34604.2|34601.8|34556.7|34554.3|4009
1649771100000|2022-04-12 13:45:00|34599.2|34596.8|34582.2|34579.8|34615.2|34612.8|34563.2|34560.8|3716
1649771400000|2022-04-12 13:50:00|34581.7|34579.3|34659.2|34656.8|34676.7|34674.3|34579.2|34576.8|3857
1649771700000|2022-04-12 13:55:00|34658.7|34656.3|34600.7|34598.3|34659.2|34656.8|34592.2|34589.8|3043
1649772000000|2022-04-12 14:00:00|34601.2|34598.8|34556.2|34553.8|34611.2|34608.8|34540.2|34537.8|4078
1649772300000|2022-04-12 14:05:00|34558.2|34555.8|34552.7|34550.3|34564.2|34561.8|34529.2|34526.8|1696
1649772600000|2022-04-12 14:10:00|34551.9|34549.5|34568.4|34566|34568.4|34566|34514.9|34512.5|2074
1649772900000|2022-04-12 14:15:00|34567.4|34565|34530.4|34528|34574.9|34572.5|34518.9|34516.5|1581
1649773200000|2022-04-12 14:20:00|34530.9|34528.5|34538.9|34536.5|34559.9|34557.5|34518.4|34516|1326
1649773500000|2022-04-12 14:25:00|34536.4|34534|34478.4|34476|34539.4|34537|34472.4|34470|2276
1649773800000|2022-04-12 14:30:00|34478.9|34476.5|34496.9|34494.5|34500.9|34498.5|34459.4|34457|1907
1649774100000|2022-04-12 14:35:00|34495.9|34493.5|34477.4|34475|34512.9|34510.5|34467.4|34465|1691
1649774400000|2022-04-12 14:40:00|34477.9|34475.5|34486.9|34484.5|34494.9|34492.5|34465.9|34463.5|1374
1649774700000|2022-04-12 14:45:00|34487.4|34485|34498.9|34496.5|34500.4|34498|34479.4|34477|1395
1649775000000|2022-04-12 14:50:00|34498.4|34496|34491.9|34489.5|34499.9|34497.5|34452.4|34450|1845
1649775300000|2022-04-12 14:55:00|34491.4|34489|34474.9|34472.5|34492.4|34490|34469.9|34467.5|921
1649775600000|2022-04-12 15:00:00|34474.4|34472|34496.9|34494.5|34497.9|34495.5|34456.9|34454.5|1110
1649775900000|2022-04-12 15:05:00|34495.9|34493.5|34487.9|34485.5|34511.9|34509.5|34482.4|34480|1117
1649776200000|2022-04-12 15:10:00|34487.4|34485|34511.4|34509|34512.4|34510|34480.9|34478.5|1007
1649776500000|2022-04-12 15:15:00|34510.9|34508.5|34534.4|34532|34536.4|34534|34493.9|34491.5|1249
1649776800000|2022-04-12 15:20:00|34533.9|34531.5|34545.4|34543|34557.9|34555.5|34532.9|34530.5|1324
1649777100000|2022-04-12 15:25:00|34545.9|34543.5|34567.9|34565.5|34580.9|34578.5|34545.4|34543|1642
1649777400000|2022-04-12 15:30:00|34567.4|34565|34593.9|34591.5|34594.4|34592|34566.4|34564|1451
1649777700000|2022-04-12 15:35:00|34594.4|34592|34553.4|34551|34601.4|34599|34547.9|34545.5|1605
1649778000000|2022-04-12 15:40:00|34552.9|34550.5|34554.4|34552|34566.4|34564|34544.9|34542.5|832
1649778300000|2022-04-12 15:45:00|34554.9|34552.5|34549.4|34547|34567.4|34565|34545.4|34543|644
1649778600000|2022-04-12 15:50:00|34549.9|34547.5|34555.4|34553|34562.9|34560.5|34534.9|34532.5|746
1649778900000|2022-04-12 15:55:00|34555.9|34553.5|34546.4|34544|34569.4|34567|34534.9|34532.5|798
1649779200000|2022-04-12 16:00:00|34546.9|34544.5|34526.4|34524|34547.9|34545.5|34519.9|34517.5|825
1649779500000|2022-04-12 16:05:00|34525.9|34523.5|34498.4|34496|34539.4|34537|34488.4|34486|1136
1649779800000|2022-04-12 16:10:00|34498.9|34496.5|34492.9|34490.5|34501.4|34499|34470.9|34468.5|1015
1649780100000|2022-04-12 16:15:00|34493.4|34491|34487.4|34485|34530.9|34528.5|34480.4|34478|1492
1649780400000|2022-04-12 16:20:00|34486.9|34484.5|34453.4|34451|34487.9|34485.5|34446.4|34444|1279
1649780700000|2022-04-12 16:25:00|34453.9|34451.5|34415.9|34413.5|34454.4|34452|34410.9|34408.5|1467
1649781000000|2022-04-12 16:30:00|34415.4|34413|34405.4|34403|34429.9|34427.5|34403.9|34401.5|1119
1649781300000|2022-04-12 16:35:00|34405.9|34403.5|34422.4|34420|34433.4|34431|34402.4|34400|1006
1649781600000|2022-04-12 16:40:00|34422.6|34420.2|34393.1|34390.7|34431.1|34428.7|34387.1|34384.7|1340
1649781900000|2022-04-12 16:45:00|34393.6|34391.2|34411.1|34408.7|34413.6|34411.2|34382.1|34379.7|986
1649782200000|2022-04-12 16:50:00|34410.6|34408.2|34419.6|34417.2|34441.1|34438.7|34407.6|34405.2|1210
1649782500000|2022-04-12 16:55:00|34419.1|34416.7|34421.6|34419.2|34434.6|34432.2|34415.1|34412.7|1115
1649782800000|2022-04-12 17:00:00|34421.1|34418.7|34391.1|34388.7|34435.6|34433.2|34374.1|34371.7|1720
1649783100000|2022-04-12 17:05:00|34390.6|34388.2|34400.6|34398.2|34417.1|34414.7|34387.1|34384.7|1098
1649783400000|2022-04-12 17:10:00|34400.1|34397.7|34429.6|34427.2|34454.6|34452.2|34397.6|34395.2|1813
1649783700000|2022-04-12 17:15:00|34430.1|34427.7|34434.6|34432.2|34438.6|34436.2|34409.6|34407.2|1217
1649784000000|2022-04-12 17:20:00|34434.1|34431.7|34438.6|34436.2|34468.1|34465.7|34422.6|34420.2|1784
1649784300000|2022-04-12 17:25:00|34437.6|34435.2|34419.1|34416.7|34441.1|34438.7|34415.1|34412.7|533
1649784600000|2022-04-12 17:30:00|34418.6|34416.2|34426.6|34424.2|34433.6|34431.2|34390.6|34388.2|1131
1649784900000|2022-04-12 17:35:00|34427.1|34424.7|34398.6|34396.2|34432.6|34430.2|34397.1|34394.7|725
1649785200000|2022-04-12 17:40:00|34399.1|34396.7|34356.6|34354.2|34405.1|34402.7|34349.1|34346.7|1463
1649785500000|2022-04-12 17:45:00|34356.1|34353.7|34338.6|34336.2|34360.1|34357.7|34322.6|34320.2|1247
1649785800000|2022-04-12 17:50:00|34339.1|34336.7|34300.6|34298.2|34340.6|34338.2|34292.1|34289.7|1493
1649786100000|2022-04-12 17:55:00|34300.1|34297.7|34288.6|34286.2|34301.6|34299.2|34269.1|34266.7|1062
1649786400000|2022-04-12 18:00:00|34288.1|34285.7|34304.6|34302.2|34307.1|34304.7|34263.6|34261.2|1415
1649786700000|2022-04-12 18:05:00|34304.1|34301.7|34320.1|34317.7|34334.6|34332.2|34297.1|34294.7|1045
1649787000000|2022-04-12 18:10:00|34319.6|34317.2|34273.1|34270.7|34322.1|34319.7|34272.6|34270.2|892
1649787300000|2022-04-12 18:15:00|34272.6|34270.2|34246.6|34244.2|34274.6|34272.2|34236.1|34233.7|1324
1649787600000|2022-04-12 18:20:00|34246.1|34243.7|34250.6|34248.2|34273.1|34270.7|34241.1|34238.7|1157
1649787900000|2022-04-12 18:25:00|34250.1|34247.7|34241.6|34239.2|34267.1|34264.7|34239.6|34237.2|744
1649788200000|2022-04-12 18:30:00|34241.1|34238.7|34248.6|34246.2|34258.6|34256.2|34209.1|34206.7|1538
1649788500000|2022-04-12 18:35:00|34248.1|34245.7|34253.6|34251.2|34279.1|34276.7|34234.6|34232.2|1269
1649788800000|2022-04-12 18:40:00|34252.6|34250.2|34237.6|34235.2|34260.6|34258.2|34222.1|34219.7|771
1649789100000|2022-04-12 18:45:00|34238.1|34235.7|34262.1|34259.7|34287.6|34285.2|34238.1|34235.7|1274
1649789400000|2022-04-12 18:50:00|34261.6|34259.2|34267.6|34265.2|34273.6|34271.2|34237.1|34234.7|1155
1649789700000|2022-04-12 18:55:00|34267.1|34264.7|34266.1|34263.7|34287.6|34285.2|34254.6|34252.2|923
1649790000000|2022-04-12 19:00:00|34265.6|34263.2|34201.1|34198.7|34276.1|34273.7|34195.1|34192.7|1709
1649790300000|2022-04-12 19:05:00|34201.6|34199.2|34155.6|34153.2|34211.1|34208.7|34150.1|34147.7|1844
1649790600000|2022-04-12 19:10:00|34152.6|34150.2|34148.6|34146.2|34167.1|34164.7|34130.6|34128.2|1475
1649790900000|2022-04-12 19:15:00|34149.1|34146.7|34164.1|34161.7|34165.1|34162.7|34141.1|34138.7|1235
1649791200000|2022-04-12 19:20:00|34163.6|34161.2|34172.6|34170.2|34197.6|34195.2|34160.6|34158.2|1226
1649791500000|2022-04-12 19:25:00|34172.1|34169.7|34127.6|34125.2|34172.1|34169.7|34102.6|34100.2|1836
1649791800000|2022-04-12 19:30:00|34128.1|34125.7|34123.1|34120.7|34143.1|34140.7|34105.6|34103.2|1718
1649792100000|2022-04-12 19:35:00|34123.6|34121.2|34187.6|34185.2|34197.1|34194.7|34115.1|34112.7|1982
1649792400000|2022-04-12 19:40:00|34187.1|34184.7|34182.6|34180.2|34210.6|34208.2|34167.1|34164.7|1768
1649792700000|2022-04-12 19:45:00|34181.6|34179.2|34223.1|34220.7|34248.6|34246.2|34160.6|34158.2|2559
1649793000000|2022-04-12 19:50:00|34222.6|34220.2|34228.1|34225.7|34237.6|34235.2|34186.1|34183.7|2375
1649793300000|2022-04-12 19:55:00|34229.6|34227.2|34221.6|34219.2|34266.6|34264.2|34213.6|34211.2|3245
1649793600000|2022-04-12 20:00:00|34222.8|34218|34220.9|34216.1|34225.4|34220.6|34196.3|34191.5|1235
1649793900000|2022-04-12 20:05:00|34226.4|34221.6|34271.4|34266.6|34272.9|34268.1|34218.9|34214.1|720
1649794200000|2022-04-12 20:10:00|34271.9|34267.1|34257.9|34253.1|34271.9|34267.1|34256.4|34251.6|514
1649794500000|2022-04-12 20:15:00|34258.4|34253.6|34258.9|34254.1|34261.9|34257.1|34246.9|34242.1|248
1649794800000|2022-04-12 20:20:00|34258.4|34253.6|34258.9|34254.1|34259.4|34254.6|34251.9|34247.1|69
1649795100000|2022-04-12 20:25:00|34258.4|34253.6|34261.4|34256.6|34266.4|34261.6|34256.9|34252.1|63
1649795400000|2022-04-12 20:30:00|34261.9|34257.1|34261.4|34256.6|34270.4|34265.6|34260.4|34255.6|120
1649795700000|2022-04-12 20:35:00|34261.9|34257.1|34266.4|34261.6|34268.4|34263.6|34260.4|34255.6|134
1649796000000|2022-04-12 20:40:00|34265.9|34261.1|34262.4|34257.6|34270.4|34265.6|34261.9|34257.1|50
1649796300000|2022-04-12 20:45:00|34262.9|34258.1|34253.4|34248.6|34262.9|34258.1|34250.9|34246.1|97
1649796600000|2022-04-12 20:50:00|34253.9|34249.1|34265.9|34261.1|34268.4|34263.6|34250.4|34245.6|100
1649796900000|2022-04-12 20:55:00|34265.4|34260.6|34251.9|34242.1|34268.9|34264.1|34250.9|34242.1|75
1649797200000|2022-04-12 21:00:00|34255.4|34245.6|34256.1|34246.3|34258.7|34248.9|34253.5|34243.7|0
1649797500000|2022-04-12 21:05:00|34256|34246.2|34255.6|34245.8|34258.9|34249.1|34255.6|34245.8|0
1649797800000|2022-04-12 21:10:00|34255.3|34245.5|34255.5|34245.7|34255.5|34245.7|34255.2|34245.4|0
1649798100000|2022-04-12 21:15:00|34255.6|34245.8|34255.8|34246|34255.8|34246|34255.5|34245.7|0
1649798400000|2022-04-12 21:20:00|34256.3|34246.5|34257.6|34247.8|34259|34249.2|34255.9|34246.1|0
1649798700000|2022-04-12 21:25:00|34259.3|34249.5|34258.9|34249.1|34260.2|34250.4|34257.5|34247.7|0
1649799000000|2022-04-12 21:30:00|34258.6|34248.8|34254.6|34244.8|34258.6|34248.8|34252.3|34242.5|0
1649799300000|2022-04-12 21:35:00|34254.7|34244.9|34260.4|34250.6|34260.4|34250.6|34253.8|34244|0
1649799600000|2022-04-12 21:40:00|34257.9|34248.1|34259|34249.2|34259|34249.2|34254.6|34244.8|0
1649799900000|2022-04-12 21:45:00|34258.9|34249.1|34257.4|34247.6|34260.3|34250.5|34255.5|34245.7|0
1649800200000|2022-04-12 21:50:00|34254.5|34244.7|34257.7|34247.9|34258.6|34248.8|34254.5|34244.7|0
1649800500000|2022-04-12 21:55:00|34257.6|34247.8|34259.4|34249.6|34260.3|34250.5|34256.4|34246.6|0
1649800800000|2022-04-12 22:00:00|34270.9|34266.1|34266.9|34262.1|34281.4|34276.6|34262.9|34258.1|343
1649801100000|2022-04-12 22:05:00|34266.4|34261.6|34274.4|34269.6|34277.4|34272.6|34265.9|34261.1|89
1649801400000|2022-04-12 22:10:00|34274.9|34270.1|34266.9|34262.1|34281.4|34276.6|34265.4|34260.6|74
1649801700000|2022-04-12 22:15:00|34266.4|34261.6|34253.9|34249.1|34266.9|34262.1|34250.4|34245.6|163
1649802000000|2022-04-12 22:20:00|34254.4|34249.6|34253.9|34249.1|34262.9|34258.1|34244.9|34240.1|132
1649802300000|2022-04-12 22:25:00|34253.4|34248.6|34254.4|34249.6|34257.4|34252.6|34251.4|34246.6|42
1649802600000|2022-04-12 22:30:00|34254.9|34250.1|34265.4|34260.6|34267.4|34262.6|34254.9|34250.1|120
1649802900000|2022-04-12 22:35:00|34266.9|34262.1|34268.4|34263.6|34275.9|34271.1|34264.9|34260.1|108
1649803200000|2022-04-12 22:40:00|34267.9|34263.1|34272.9|34268.1|34273.9|34269.1|34267.9|34263.1|79
1649803500000|2022-04-12 22:45:00|34273.4|34268.6|34277.9|34273.1|34278.4|34273.6|34267.9|34263.1|84
1649803800000|2022-04-12 22:50:00|34278.4|34273.6|34292.9|34288.1|34293.9|34289.1|34277.9|34273.1|228
1649804100000|2022-04-12 22:55:00|34292.4|34287.6|34295.9|34291.1|34296.9|34292.1|34287.9|34283.1|117
1649804400000|2022-04-12 23:00:00|34296.4|34291.6|34304.9|34300.1|34304.9|34300.1|34294.4|34289.6|150
1649804700000|2022-04-12 23:05:00|34304.4|34299.6|34305.9|34301.1|34307.4|34302.6|34299.4|34294.6|125
1649805000000|2022-04-12 23:10:00|34305.4|34300.6|34300.9|34296.1|34306.4|34301.6|34299.9|34295.1|70
1649805300000|2022-04-12 23:15:00|34299.9|34295.1|34302.9|34298.1|34305.4|34300.6|34293.9|34289.1|101
1649805600000|2022-04-12 23:20:00|34302.4|34297.6|34295.9|34291.1|34302.4|34297.6|34291.9|34287.1|45
1649805900000|2022-04-12 23:25:00|34296.4|34291.6|34297.9|34293.1|34303.9|34299.1|34295.9|34291.1|54
1649806200000|2022-04-12 23:30:00|34298.4|34293.6|34290.4|34285.6|34301.4|34296.6|34289.9|34285.1|101
1649806500000|2022-04-12 23:35:00|34289.4|34284.6|34285.9|34281.1|34299.9|34295.1|34285.9|34281.1|57
1649806800000|2022-04-12 23:40:00|34285.4|34280.6|34302.9|34298.1|34304.4|34299.6|34284.9|34280.1|81
1649807100000|2022-04-12 23:45:00|34303.4|34298.6|34315.9|34311.1|34315.9|34311.1|34303.4|34298.6|127
1649807400000|2022-04-12 23:50:00|34316.4|34311.6|34319.9|34315.1|34327.4|34322.6|34315.9|34311.1|251
1649807700000|2022-04-12 23:55:00|34320.4|34315.6|34323.9|34319.1|34325.9|34321.1|34319.9|34315.1|109
1649808000000|2022-04-13 00:00:00|34323.4|34318.6|34325.9|34321.1|34335.9|34331.1|34318.9|34314.1|216
1649808300000|2022-04-13 00:05:00|34326.4|34321.6|34328.9|34324.1|34334.9|34330.1|34320.9|34316.1|129
1649808600000|2022-04-13 00:10:00|34329.4|34324.6|34328.9|34324.1|34335.9|34331.1|34324.9|34320.1|72
1649808900000|2022-04-13 00:15:00|34329.4|34324.6|34334.4|34329.6|34339.4|34334.6|34328.9|34324.1|156
1649809200000|2022-04-13 00:20:00|34333.9|34329.1|34333.4|34328.6|34334.9|34330.1|34329.4|34324.6|52
1649809500000|2022-04-13 00:25:00|34333.9|34329.1|34322.4|34317.6|34334.9|34330.1|34315.9|34311.1|106
1649809800000|2022-04-13 00:30:00|34322.9|34318.1|34329.9|34325.1|34334.4|34329.6|34318.9|34314.1|95
1649810100000|2022-04-13 00:35:00|34330.4|34325.6|34335.9|34331.1|34339.9|34335.1|34329.9|34325.1|60
1649810400000|2022-04-13 00:40:00|34335.4|34330.6|34341.9|34337.1|34341.9|34337.1|34333.9|34329.1|63
1649810700000|2022-04-13 00:45:00|34341.4|34336.6|34347.9|34343.1|34355.9|34351.1|34340.9|34336.1|166
1649811000000|2022-04-13 00:50:00|34348.4|34343.6|34344.9|34340.1|34351.4|34346.6|34343.9|34339.1|114
1649811300000|2022-04-13 00:55:00|34345.4|34340.6|34349.9|34345.1|34352.4|34347.6|34342.9|34338.1|50
1649811600000|2022-04-13 01:00:00|34350.4|34345.6|34347.9|34343.1|34356.4|34351.6|34347.4|34342.6|90
1649811900000|2022-04-13 01:05:00|34348.4|34343.6|34350.4|34345.6|34356.4|34351.6|34346.4|34341.6|44
1649812200000|2022-04-13 01:10:00|34349.9|34345.1|34351.4|34346.6|34357.9|34353.1|34349.9|34345.1|61
1649812500000|2022-04-13 01:15:00|34351.9|34347.1|34349.9|34345.1|34355.9|34351.1|34347.4|34342.6|72
1649812800000|2022-04-13 01:20:00|34350.4|34345.6|34357.4|34352.6|34359.9|34355.1|34345.4|34340.6|90
1649813100000|2022-04-13 01:25:00|34357.9|34353.1|34354.9|34350.1|34358.9|34354.1|34350.9|34346.1|41
1649813400000|2022-04-13 01:30:00|34355.4|34350.6|34350.4|34345.6|34365.4|34360.6|34349.9|34345.1|133
1649813700000|2022-04-13 01:35:00|34350.9|34346.1|34348.4|34343.6|34352.4|34347.6|34345.9|34341.1|90
1649814000000|2022-04-13 01:40:00|34348.9|34344.1|34360.9|34356.1|34361.9|34357.1|34347.4|34342.6|131
1649814300000|2022-04-13 01:45:00|34360.4|34355.6|34355.4|34350.6|34370.4|34365.6|34351.4|34346.6|124
1649814600000|2022-04-13 01:50:00|34355.9|34351.1|34360.4|34355.6|34368.4|34363.6|34352.4|34347.6|67
1649814900000|2022-04-13 01:55:00|34360.9|34356.1|34360.9|34356.1|34370.4|34365.6|34357.9|34353.1|116
1649815200000|2022-04-13 02:00:00|34361.4|34356.6|34359.9|34355.1|34368.4|34363.6|34356.9|34352.1|147
1649815500000|2022-04-13 02:05:00|34359.4|34354.6|34366.9|34362.1|34369.9|34365.1|34357.9|34353.1|130
1649815800000|2022-04-13 02:10:00|34366.4|34361.6|34364.9|34360.1|34369.9|34365.1|34359.4|34354.6|81
1649816100000|2022-04-13 02:15:00|34365.4|34360.6|34365.9|34361.1|34369.4|34364.6|34359.9|34355.1|69
1649816400000|2022-04-13 02:20:00|34365.4|34360.6|34367.9|34363.1|34373.4|34368.6|34363.9|34359.1|195
1649816700000|2022-04-13 02:25:00|34367.4|34362.6|34369.9|34365.1|34373.9|34369.1|34365.9|34361.1|37
1649817000000|2022-04-13 02:30:00|34370.4|34365.6|34377.9|34373.1|34380.9|34376.1|34369.4|34364.6|108
1649817300000|2022-04-13 02:35:00|34377.4|34372.6|34372.9|34368.1|34383.4|34378.6|34372.4|34367.6|95
1649817600000|2022-04-13 02:40:00|34372.4|34367.6|34364.9|34360.1|34373.9|34369.1|34361.9|34357.1|139
1649817900000|2022-04-13 02:45:00|34365.4|34360.6|34370.9|34366.1|34370.9|34366.1|34362.4|34357.6|81
1649818200000|2022-04-13 02:50:00|34371.4|34366.6|34374.9|34370.1|34376.4|34371.6|34369.4|34364.6|54
1649818500000|2022-04-13 02:55:00|34375.4|34370.6|34370.9|34366.1|34377.9|34373.1|34367.9|34363.1|18
1649818800000|2022-04-13 03:00:00|34371.4|34366.6|34380.9|34376.1|34381.9|34377.1|34371.4|34366.6|79
1649819100000|2022-04-13 03:05:00|34380.4|34375.6|34371.9|34367.1|34390.4|34385.6|34371.9|34367.1|275
1649819400000|2022-04-13 03:10:00|34372.4|34367.6|34376.9|34372.1|34377.9|34373.1|34371.9|34367.1|60
1649819700000|2022-04-13 03:15:00|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34373.4|34368.6|30
1649820000000|2022-04-13 03:20:00|34377.4|34372.6|34382.9|34378.1|34386.9|34382.1|34377.4|34372.6|52
1649820300000|2022-04-13 03:25:00|34382.4|34377.6|34381.9|34377.1|34383.4|34378.6|34376.9|34372.1|47
1649820600000|2022-04-13 03:30:00|34382.4|34377.6|34379.4|34374.6|34385.9|34381.1|34376.4|34371.6|89
1649820900000|2022-04-13 03:35:00|34379.9|34375.1|34388.4|34383.6|34388.4|34383.6|34377.9|34373.1|32
1649821200000|2022-04-13 03:40:00|34387.9|34383.1|34386.4|34381.6|34392.4|34387.6|34384.4|34379.6|50
1649821500000|2022-04-13 03:45:00|34385.9|34381.1|34389.9|34385.1|34391.9|34387.1|34384.9|34380.1|23
1649821800000|2022-04-13 03:50:00|34390.4|34385.6|34389.9|34385.1|34392.4|34387.6|34386.4|34381.6|27
1649822100000|2022-04-13 03:55:00|34389.4|34384.6|34389.9|34385.1|34390.4|34385.6|34386.4|34381.6|21
1649822400000|2022-04-13 04:00:00|34390.4|34385.6|34383.4|34378.6|34390.9|34386.1|34381.9|34377.1|48
1649822700000|2022-04-13 04:05:00|34382.9|34378.1|34388.9|34384.1|34390.4|34385.6|34382.4|34377.6|38
1649823000000|2022-04-13 04:10:00|34388.4|34383.6|34386.9|34382.1|34389.9|34385.1|34385.9|34381.1|32
1649823300000|2022-04-13 04:15:00|34386.4|34381.6|34388.4|34383.6|34389.9|34385.1|34384.4|34379.6|37
1649823600000|2022-04-13 04:20:00|34387.9|34383.1|34385.9|34381.1|34390.4|34385.6|34385.4|34380.6|58
1649823900000|2022-04-13 04:25:00|34385.4|34380.6|34376.4|34371.6|34385.9|34381.1|34374.4|34369.6|114
1649824200000|2022-04-13 04:30:00|34375.9|34371.1|34364.4|34359.6|34376.9|34372.1|34363.4|34358.6|139
1649824500000|2022-04-13 04:35:00|34364.9|34360.1|34361.4|34356.6|34365.4|34360.6|34353.9|34349.1|272
1649824800000|2022-04-13 04:40:00|34360.9|34356.1|34359.9|34355.1|34363.4|34358.6|34356.4|34351.6|82
1649825100000|2022-04-13 04:45:00|34359.4|34354.6|34366.9|34362.1|34367.9|34363.1|34357.4|34352.6|102
1649825400000|2022-04-13 04:50:00|34366.4|34361.6|34362.9|34358.1|34368.4|34363.6|34362.9|34358.1|35
1649825700000|2022-04-13 04:55:00|34363.4|34358.6|34368.9|34364.1|34369.9|34365.1|34362.9|34358.1|54
1649826000000|2022-04-13 05:00:00|34369.4|34364.6|34380.9|34376.1|34384.4|34379.6|34363.4|34358.6|151
1649826300000|2022-04-13 05:05:00|34381.4|34376.6|34379.9|34375.1|34381.9|34377.1|34373.9|34369.1|65
1649826600000|2022-04-13 05:10:00|34379.4|34374.6|34370.4|34365.6|34380.4|34375.6|34366.4|34361.6|74
1649826900000|2022-04-13 05:15:00|34369.9|34365.1|34377.9|34373.1|34378.4|34373.6|34369.9|34365.1|73
1649827200000|2022-04-13 05:20:00|34378.4|34373.6|34376.9|34372.1|34383.9|34379.1|34375.9|34371.1|124
1649827500000|2022-04-13 05:25:00|34376.4|34371.6|34371.4|34366.6|34376.4|34371.6|34365.4|34360.6|87
1649827800000|2022-04-13 05:30:00|34371.9|34367.1|34412.9|34408.1|34412.9|34408.1|34370.9|34366.1|371
1649828100000|2022-04-13 05:35:00|34411.9|34407.1|34416.4|34411.6|34431.9|34427.1|34402.9|34398.1|316
1649828400000|2022-04-13 05:40:00|34415.9|34411.1|34409.9|34405.1|34419.4|34414.6|34408.9|34404.1|79
1649828700000|2022-04-13 05:45:00|34409.4|34404.6|34423.9|34419.1|34425.9|34421.1|34407.4|34402.6|115
1649829000000|2022-04-13 05:50:00|34424.9|34420.1|34443.9|34439.1|34445.9|34441.1|34418.4|34413.6|350
1649829300000|2022-04-13 05:55:00|34443.4|34438.6|34455.9|34451.1|34458.4|34453.6|34440.4|34435.6|294
1649829600000|2022-04-13 06:00:00|34455.4|34450.6|34441.3|34437.7|34459.3|34455.7|34438.3|34434.7|315
1649829900000|2022-04-13 06:05:00|34440.8|34437.2|34424.3|34420.7|34441.8|34438.2|34423.3|34419.7|219
1649830200000|2022-04-13 06:10:00|34424.8|34421.2|34428.3|34424.7|34437.8|34434.2|34422.8|34419.2|188
1649830500000|2022-04-13 06:15:00|34427.8|34424.2|34437.8|34434.2|34439.3|34435.7|34421.3|34417.7|146
1649830800000|2022-04-13 06:20:00|34437.3|34433.7|34430.3|34426.7|34440.3|34436.7|34426.8|34423.2|197
1649831100000|2022-04-13 06:25:00|34429.8|34426.2|34424.3|34420.7|34435.8|34432.2|34423.3|34419.7|191
1649831400000|2022-04-13 06:30:00|34423.8|34420.2|34405.3|34401.7|34425.3|34421.7|34398.8|34395.2|312
1649831700000|2022-04-13 06:35:00|34404.8|34401.2|34400.3|34396.7|34413.8|34410.2|34398.8|34395.2|173
1649832000000|2022-04-13 06:40:00|34399.8|34396.2|34393.3|34389.7|34403.3|34399.7|34391.8|34388.2|212
1649832300000|2022-04-13 06:45:00|34392.8|34389.2|34394.3|34390.7|34400.3|34396.7|34389.3|34385.7|207
1649832600000|2022-04-13 06:50:00|34394.8|34391.2|34391.3|34387.7|34400.8|34397.2|34391.3|34387.7|116
1649832900000|2022-04-13 06:55:00|34391.8|34388.2|34385.3|34381.7|34392.8|34389.2|34375.8|34372.2|318
1649833200000|2022-04-13 07:00:00|34384.3|34380.7|34369.8|34366.2|34406.3|34402.7|34361.8|34358.2|954
1649833500000|2022-04-13 07:05:00|34369.3|34365.7|34335.3|34331.7|34380.3|34376.7|34331.8|34328.2|779
1649833800000|2022-04-13 07:10:00|34334.8|34331.2|34348.3|34344.7|34360.3|34356.7|34330.8|34327.2|465
1649834100000|2022-04-13 07:15:00|34347.8|34344.2|34360.8|34357.2|34377.3|34373.7|34342.3|34338.7|471
1649834400000|2022-04-13 07:20:00|34359.3|34355.7|34373.3|34369.7|34400.3|34396.7|34357.8|34354.2|430
1649834700000|2022-04-13 07:25:00|34372.8|34369.2|34374.8|34371.2|34388.8|34385.2|34363.3|34359.7|165
1649835000000|2022-04-13 07:30:00|34374.3|34370.7|34366.3|34362.7|34374.8|34371.2|34351.8|34348.2|288
1649835300000|2022-04-13 07:35:00|34365.8|34362.2|34384.3|34380.7|34392.3|34388.7|34363.3|34359.7|348
1649835600000|2022-04-13 07:40:00|34383.8|34380.2|34402.3|34398.7|34403.8|34400.2|34380.3|34376.7|238
1649835900000|2022-04-13 07:45:00|34401.8|34398.2|34407.3|34403.7|34411.3|34407.7|34395.8|34392.2|308
1649836200000|2022-04-13 07:50:00|34406.8|34403.2|34399.3|34395.7|34410.8|34407.2|34389.3|34385.7|392
1649836500000|2022-04-13 07:55:00|34397.3|34393.7|34388.3|34384.7|34406.3|34402.7|34381.8|34378.2|468
1649836800000|2022-04-13 08:00:00|34387.8|34384.2|34408.3|34404.7|34422.8|34419.2|34381.8|34378.2|712
1649837100000|2022-04-13 08:05:00|34408.8|34405.2|34419.3|34415.7|34432.8|34429.2|34408.8|34405.2|572
1649837400000|2022-04-13 08:10:00|34418.8|34415.2|34404.8|34401.2|34421.3|34417.7|34401.8|34398.2|419
1649837700000|2022-04-13 08:15:00|34405.3|34401.7|34395.3|34391.7|34418.8|34415.2|34393.3|34389.7|433
1649838000000|2022-04-13 08:20:00|34394.8|34391.2|34401.3|34397.7|34402.8|34399.2|34388.3|34384.7|202
1649838300000|2022-04-13 08:25:00|34401.8|34398.2|34392.3|34388.7|34402.8|34399.2|34381.3|34377.7|413
1649838600000|2022-04-13 08:30:00|34391.8|34388.2|34404.3|34400.7|34405.8|34402.2|34384.3|34380.7|304
1649838900000|2022-04-13 08:35:00|34404.8|34401.2|34390.3|34386.7|34404.8|34401.2|34390.3|34386.7|208
1649839200000|2022-04-13 08:40:00|34390.8|34387.2|34423.3|34419.7|34427.3|34423.7|34390.3|34386.7|368
1649839500000|2022-04-13 08:45:00|34423.8|34420.2|34434.3|34430.7|34441.8|34438.2|34422.3|34418.7|385
1649839800000|2022-04-13 08:50:00|34434.8|34431.2|34435.3|34431.7|34442.3|34438.7|34423.3|34419.7|384
1649840100000|2022-04-13 08:55:00|34435.8|34432.2|34426.3|34422.7|34444.3|34440.7|34424.3|34420.7|297
1649840400000|2022-04-13 09:00:00|34425.8|34422.2|34420.8|34417.2|34428.8|34425.2|34418.3|34414.7|166
1649840700000|2022-04-13 09:05:00|34420.3|34416.7|34424.3|34420.7|34428.3|34424.7|34412.3|34408.7|105
1649841000000|2022-04-13 09:10:00|34423.3|34419.7|34418.3|34414.7|34427.8|34424.2|34416.3|34412.7|180
1649841300000|2022-04-13 09:15:00|34417.8|34414.2|34407.3|34403.7|34417.8|34414.2|34400.8|34397.2|301
1649841600000|2022-04-13 09:20:00|34406.8|34403.2|34400.3|34396.7|34409.8|34406.2|34396.3|34392.7|157
1649841900000|2022-04-13 09:25:00|34400.8|34397.2|34396.3|34392.7|34408.8|34405.2|34390.3|34386.7|214
1649842200000|2022-04-13 09:30:00|34396.8|34393.2|34397.3|34393.7|34401.3|34397.7|34388.8|34385.2|319
1649842500000|2022-04-13 09:35:00|34397.8|34394.2|34362.3|34358.7|34399.3|34395.7|34355.3|34351.7|460
1649842800000|2022-04-13 09:40:00|34362.8|34359.2|34350.3|34346.7|34363.3|34359.7|34348.3|34344.7|325
1649843100000|2022-04-13 09:45:00|34349.8|34346.2|34350.3|34346.7|34358.8|34355.2|34339.3|34335.7|305
1649843400000|2022-04-13 09:50:00|34349.8|34346.2|34347.3|34343.7|34351.3|34347.7|34340.3|34336.7|186
1649843700000|2022-04-13 09:55:00|34346.8|34343.2|34314.3|34310.7|34347.3|34343.7|34310.3|34306.7|507
1649844000000|2022-04-13 10:00:00|34314.8|34311.2|34331.3|34327.7|34337.8|34334.2|34307.8|34304.2|472
1649844300000|2022-04-13 10:05:00|34330.8|34327.2|34323.8|34320.2|34335.8|34332.2|34318.8|34315.2|215
1649844600000|2022-04-13 10:10:00|34324.3|34320.7|34341.3|34337.7|34345.8|34342.2|34321.8|34318.2|267
1649844900000|2022-04-13 10:15:00|34340.8|34337.2|34333.3|34329.7|34348.3|34344.7|34326.3|34322.7|309
1649845200000|2022-04-13 10:20:00|34333.8|34330.2|34328.3|34324.7|34346.3|34342.7|34326.8|34323.2|177
1649845500000|2022-04-13 10:25:00|34328.8|34325.2|34334.3|34330.7|34344.3|34340.7|34325.3|34321.7|188
1649845800000|2022-04-13 10:30:00|34333.8|34330.2|34359.8|34356.2|34359.8|34356.2|34331.8|34328.2|156
1649846100000|2022-04-13 10:35:00|34361.3|34357.7|34376.8|34373.2|34382.3|34378.7|34352.3|34348.7|331
1649846400000|2022-04-13 10:40:00|34377.3|34373.7|34377.3|34373.7|34385.3|34381.7|34370.8|34367.2|234
1649846700000|2022-04-13 10:45:00|34376.8|34373.2|34335.3|34331.7|34382.3|34378.7|34325.8|34322.2|1624
1649847000000|2022-04-13 10:50:00|34335.8|34332.2|34358.8|34355.2|34369.3|34365.7|34334.8|34331.2|418
1649847300000|2022-04-13 10:55:00|34359.3|34355.7|34384.3|34380.7|34387.8|34384.2|34358.3|34354.7|412
1649847600000|2022-04-13 11:00:00|34384.8|34381.2|34394.3|34390.7|34395.3|34391.7|34373.8|34370.2|501
1649847900000|2022-04-13 11:05:00|34394.8|34391.2|34407.3|34403.7|34416.8|34413.2|34394.3|34390.7|296
1649848200000|2022-04-13 11:10:00|34407.8|34404.2|34420.3|34416.7|34420.3|34416.7|34402.3|34398.7|180
1649848500000|2022-04-13 11:15:00|34419.8|34416.2|34404.3|34400.7|34420.8|34417.2|34399.3|34395.7|282
1649848800000|2022-04-13 11:20:00|34405.3|34401.7|34381.8|34378.2|34405.3|34401.7|34379.8|34376.2|285
1649849100000|2022-04-13 11:25:00|34382.3|34378.7|34386.8|34383.2|34388.3|34384.7|34364.8|34361.2|386
1649849400000|2022-04-13 11:30:00|34386.3|34382.7|34361.3|34357.7|34387.8|34384.2|34356.8|34353.2|308
1649849700000|2022-04-13 11:35:00|34360.8|34357.2|34355.3|34351.7|34365.3|34361.7|34349.3|34345.7|297
1649850000000|2022-04-13 11:40:00|34354.8|34351.2|34334.3|34330.7|34357.3|34353.7|34328.8|34325.2|400
1649850300000|2022-04-13 11:45:00|34334.8|34331.2|34322.3|34318.7|34340.8|34337.2|34321.8|34318.2|360
1649850600000|2022-04-13 11:50:00|34322.8|34319.2|34289.8|34286.2|34323.8|34320.2|34285.3|34281.7|570
1649850900000|2022-04-13 11:55:00|34290.3|34286.7|34261.3|34257.7|34290.8|34287.2|34240.8|34237.2|950
1649851200000|2022-04-13 12:00:00|34260.8|34257.2|34244.3|34240.7|34268.8|34265.2|34244.3|34240.7|777
1649851500000|2022-04-13 12:05:00|34241.3|34237.7|34212.3|34208.7|34249.8|34246.2|34211.8|34208.2|1254
1649851800000|2022-04-13 12:10:00|34212.8|34209.2|34217.3|34213.7|34224.3|34220.7|34205.8|34202.2|836
1649852100000|2022-04-13 12:15:00|34217.8|34214.2|34233.3|34229.7|34238.8|34235.2|34202.8|34199.2|780
1649852400000|2022-04-13 12:20:00|34232.8|34229.2|34184.3|34180.7|34237.3|34233.7|34174.8|34171.2|1080
1649852700000|2022-04-13 12:25:00|34184.8|34181.2|34193.8|34190.2|34203.3|34199.7|34172.8|34169.2|786
1649853000000|2022-04-13 12:30:00|34194.3|34190.7|34191.8|34188.2|34208.3|34204.7|34154.3|34150.7|1376
1649853300000|2022-04-13 12:35:00|34191.3|34187.7|34208.8|34205.2|34210.3|34206.7|34175.8|34172.2|762
1649853600000|2022-04-13 12:40:00|34209.3|34205.7|34220.3|34216.7|34234.8|34231.2|34197.8|34194.2|1096
1649853900000|2022-04-13 12:45:00|34219.8|34216.2|34215.3|34211.7|34228.3|34224.7|34211.8|34208.2|545
1649854200000|2022-04-13 12:50:00|34214.8|34211.2|34209.3|34205.7|34223.3|34219.7|34206.3|34202.7|650
1649854500000|2022-04-13 12:55:00|34208.8|34205.2|34174.8|34171.2|34209.8|34206.2|34173.8|34170.2|920
1649854800000|2022-04-13 13:00:00|34176.3|34172.7|34181.3|34177.7|34188.3|34184.7|34174.3|34170.7|470
1649855100000|2022-04-13 13:05:00|34180.3|34176.7|34147.3|34143.7|34184.8|34181.2|34144.3|34140.7|914
1649855400000|2022-04-13 13:10:00|34147.8|34144.2|34164.8|34161.2|34166.3|34162.7|34146.8|34143.2|745
1649855700000|2022-04-13 13:15:00|34164.3|34160.7|34195.3|34191.7|34197.3|34193.7|34163.8|34160.2|892
1649856000000|2022-04-13 13:20:00|34194.8|34191.2|34198.8|34195.2|34213.3|34209.7|34192.8|34189.2|573
1649856300000|2022-04-13 13:25:00|34199.3|34195.7|34164.3|34160.7|34201.8|34198.2|34161.3|34157.7|1032
1649856600000|2022-04-13 13:30:00|34164.8|34161.2|34320.7|34318.3|34324.7|34322.3|34150.7|34148.3|6527
1649856900000|2022-04-13 13:35:00|34320.2|34317.8|34264.2|34261.8|34337.7|34335.3|34242.2|34239.8|5060
1649857200000|2022-04-13 13:40:00|34263.7|34261.3|34302.7|34300.3|34331.7|34329.3|34262.7|34260.3|3319
1649857500000|2022-04-13 13:45:00|34303.2|34300.8|34332.7|34330.3|34337.2|34334.8|34276.7|34274.3|2949
1649857800000|2022-04-13 13:50:00|34333.2|34330.8|34326.2|34323.8|34348.2|34345.8|34311.2|34308.8|2497
1649858100000|2022-04-13 13:55:00|34326.7|34324.3|34273.7|34271.3|34330.7|34328.3|34265.7|34263.3|2960
1649858400000|2022-04-13 14:00:00|34274.7|34272.3|34263.2|34260.8|34285.2|34282.8|34240.7|34238.3|2340
1649858700000|2022-04-13 14:05:00|34265.2|34262.8|34229.7|34227.3|34294.2|34291.8|34220.7|34218.3|2413
1649859000000|2022-04-13 14:10:00|34229.2|34226.8|34242.2|34239.8|34262.2|34259.8|34213.2|34210.8|1419
1649859300000|2022-04-13 14:15:00|34242.7|34240.3|34284.7|34282.3|34299.7|34297.3|34242.7|34240.3|2431
1649859600000|2022-04-13 14:20:00|34285.2|34282.8|34301.7|34299.3|34304.2|34301.8|34265.2|34262.8|1994
1649859900000|2022-04-13 14:25:00|34302.2|34299.8|34258.2|34255.8|34303.7|34301.3|34253.7|34251.3|1407
1649860200000|2022-04-13 14:30:00|34259.2|34256.8|34289.2|34286.8|34291.2|34288.8|34240.7|34238.3|1870
1649860500000|2022-04-13 14:35:00|34288.7|34286.3|34259.7|34257.3|34302.2|34299.8|34249.2|34246.8|1475
1649860800000|2022-04-13 14:40:00|34259.2|34256.8|34277.2|34274.8|34277.2|34274.8|34221.2|34218.8|1569
1649861100000|2022-04-13 14:45:00|34277.7|34275.3|34261.7|34259.3|34300.7|34298.3|34260.7|34258.3|1360
1649861400000|2022-04-13 14:50:00|34262.2|34259.8|34296.2|34293.8|34304.2|34301.8|34261.7|34259.3|1036
1649861700000|2022-04-13 14:55:00|34295.7|34293.3|34311.2|34308.8|34316.7|34314.3|34283.7|34281.3|999
1649862000000|2022-04-13 15:00:00|34310.7|34308.3|34366.2|34363.8|34373.7|34371.3|34303.2|34300.8|2424
1649862300000|2022-04-13 15:05:00|34365.7|34363.3|34335.2|34332.8|34372.7|34370.3|34333.2|34330.8|1601
1649862600000|2022-04-13 15:10:00|34335.7|34333.3|34348.2|34345.8|34353.2|34350.8|34333.2|34330.8|1437
1649862900000|2022-04-13 15:15:00|34348.7|34346.3|34372.7|34370.3|34380.7|34378.3|34343.2|34340.8|1314
1649863200000|2022-04-13 15:20:00|34373.2|34370.8|34383.2|34380.8|34385.7|34383.3|34357.7|34355.3|1196
1649863500000|2022-04-13 15:25:00|34383.7|34381.3|34407.7|34405.3|34412.2|34409.8|34382.7|34380.3|1393
1649863800000|2022-04-13 15:30:00|34408.2|34405.8|34431.7|34429.3|34454.7|34452.3|34404.2|34401.8|2333
1649864100000|2022-04-13 15:35:00|34433.2|34430.8|34412.2|34409.8|34443.7|34441.3|34400.2|34397.8|1291
1649864400000|2022-04-13 15:40:00|34412.7|34410.3|34409.2|34406.8|34419.2|34416.8|34393.2|34390.8|968
1649864700000|2022-04-13 15:45:00|34409.7|34407.3|34391.2|34388.8|34411.7|34409.3|34387.7|34385.3|811
1649865000000|2022-04-13 15:50:00|34391.7|34389.3|34365.2|34362.8|34391.7|34389.3|34359.7|34357.3|828
1649865300000|2022-04-13 15:55:00|34364.7|34362.3|34351.2|34348.8|34365.2|34362.8|34340.2|34337.8|865
1649865600000|2022-04-13 16:00:00|34351.7|34349.3|34367.2|34364.8|34371.2|34368.8|34344.2|34341.8|763
1649865900000|2022-04-13 16:05:00|34366.7|34364.3|34376.2|34373.8|34380.2|34377.8|34363.7|34361.3|606
1649866200000|2022-04-13 16:10:00|34375.7|34373.3|34371.2|34368.8|34378.7|34376.3|34349.2|34346.8|829
1649866500000|2022-04-13 16:15:00|34371.7|34369.3|34392.2|34389.8|34399.7|34397.3|34363.7|34361.3|962
1649866800000|2022-04-13 16:20:00|34391.7|34389.3|34418.2|34415.8|34418.7|34416.3|34381.7|34379.3|1173
1649867100000|2022-04-13 16:25:00|34417.7|34415.3|34402.2|34399.8|34432.2|34429.8|34397.7|34395.3|1270
1649867400000|2022-04-13 16:30:00|34401.7|34399.3|34433.2|34430.8|34434.7|34432.3|34401.7|34399.3|497
1649867700000|2022-04-13 16:35:00|34432.7|34430.3|34426.2|34423.8|34449.7|34447.3|34423.7|34421.3|733
1649868000000|2022-04-13 16:40:00|34426|34423.6|34471|34468.6|34475.5|34473.1|34426|34423.6|1363
1649868300000|2022-04-13 16:45:00|34470.5|34468.1|34467|34464.6|34478.5|34476.1|34462.5|34460.1|867
1649868600000|2022-04-13 16:50:00|34466.5|34464.1|34456|34453.6|34472|34469.6|34452|34449.6|789
1649868900000|2022-04-13 16:55:00|34456.5|34454.1|34432.5|34430.1|34462.5|34460.1|34431|34428.6|832
1649869200000|2022-04-13 17:00:00|34433|34430.6|34465.5|34463.1|34472|34469.6|34431.5|34429.1|1167
1649869500000|2022-04-13 17:05:00|34463.5|34461.1|34483.5|34481.1|34491.5|34489.1|34462|34459.6|661
1649869800000|2022-04-13 17:10:00|34483|34480.6|34481.5|34479.1|34508.5|34506.1|34480.5|34478.1|1138
1649870100000|2022-04-13 17:15:00|34480|34477.6|34490.5|34488.1|34497.5|34495.1|34475.5|34473.1|756
1649870400000|2022-04-13 17:20:00|34490|34487.6|34499.5|34497.1|34511|34508.6|34489.5|34487.1|679
1649870700000|2022-04-13 17:25:00|34499|34496.6|34480.5|34478.1|34499|34496.6|34469|34466.6|1256
1649871000000|2022-04-13 17:30:00|34480|34477.6|34453|34450.6|34488|34485.6|34449|34446.6|718
1649871300000|2022-04-13 17:35:00|34453.5|34451.1|34438.5|34436.1|34457.5|34455.1|34424.5|34422.1|797
1649871600000|2022-04-13 17:40:00|34439|34436.6|34443|34440.6|34448.5|34446.1|34432.5|34430.1|432
1649871900000|2022-04-13 17:45:00|34443.5|34441.1|34459.5|34457.1|34460.5|34458.1|34441.5|34439.1|598
1649872200000|2022-04-13 17:50:00|34459|34456.6|34454.5|34452.1|34463.5|34461.1|34449.5|34447.1|651
1649872500000|2022-04-13 17:55:00|34455|34452.6|34478|34475.6|34480|34477.6|34451|34448.6|816
1649872800000|2022-04-13 18:00:00|34478.5|34476.1|34475|34472.6|34479.5|34477.1|34464|34461.6|791
1649873100000|2022-04-13 18:05:00|34474.5|34472.1|34496|34493.6|34508.5|34506.1|34472|34469.6|875
1649873400000|2022-04-13 18:10:00|34496.5|34494.1|34475|34472.6|34496.5|34494.1|34456|34453.6|1059
1649873700000|2022-04-13 18:15:00|34475.5|34473.1|34487|34484.6|34489|34486.6|34473.5|34471.1|527
1649874000000|2022-04-13 18:20:00|34486.5|34484.1|34472|34469.6|34498|34495.6|34462|34459.6|607
1649874300000|2022-04-13 18:25:00|34472.5|34470.1|34470|34467.6|34476.5|34474.1|34451.5|34449.1|979
1649874600000|2022-04-13 18:30:00|34469.5|34467.1|34474.5|34472.1|34479|34476.6|34462.5|34460.1|564
1649874900000|2022-04-13 18:35:00|34473.5|34471.1|34480|34477.6|34488.5|34486.1|34465|34462.6|474
1649875200000|2022-04-13 18:40:00|34480.5|34478.1|34500|34497.6|34500|34497.6|34471|34468.6|635
1649875500000|2022-04-13 18:45:00|34499.5|34497.1|34510|34507.6|34511.5|34509.1|34489|34486.6|685
1649875800000|2022-04-13 18:50:00|34509.5|34507.1|34516|34513.6|34525.5|34523.1|34508.5|34506.1|859
1649876100000|2022-04-13 18:55:00|34515.5|34513.1|34509.5|34507.1|34523.5|34521.1|34508.5|34506.1|454
1649876400000|2022-04-13 19:00:00|34510|34507.6|34489|34486.6|34515.5|34513.1|34475.5|34473.1|878
1649876700000|2022-04-13 19:05:00|34488.5|34486.1|34542.5|34540.1|34546.5|34544.1|34488|34485.6|1796
1649877000000|2022-04-13 19:10:00|34543|34540.6|34548.5|34546.1|34558|34555.6|34537|34534.6|1051
1649877300000|2022-04-13 19:15:00|34548|34545.6|34568|34565.6|34572|34569.6|34547|34544.6|908
1649877600000|2022-04-13 19:20:00|34567.5|34565.1|34570|34567.6|34571.5|34569.1|34556.5|34554.1|679
1649877900000|2022-04-13 19:25:00|34570.5|34568.1|34560|34557.6|34578.5|34576.1|34550.5|34548.1|1247
1649878200000|2022-04-13 19:30:00|34560.5|34558.1|34577|34574.6|34584.5|34582.1|34551|34548.6|1134
1649878500000|2022-04-13 19:35:00|34577.5|34575.1|34583.5|34581.1|34591|34588.6|34558.5|34556.1|1742
1649878800000|2022-04-13 19:40:00|34583|34580.6|34585.5|34583.1|34588|34585.6|34570|34567.6|852
1649879100000|2022-04-13 19:45:00|34586.5|34584.1|34599|34596.6|34603.5|34601.1|34583.5|34581.1|1216
1649879400000|2022-04-13 19:50:00|34603|34600.6|34567|34564.6|34607|34604.6|34554|34551.6|2499
1649879700000|2022-04-13 19:55:00|34567.5|34565.1|34584|34581.6|34593|34590.6|34551|34548.6|3134
1649880000000|2022-04-13 20:00:00|34583|34580.6|34564.2|34559.4|34587.7|34582.9|34554.7|34549.9|1336
1649880300000|2022-04-13 20:05:00|34564.7|34559.9|34560.7|34555.9|34568.2|34563.4|34554.7|34549.9|378
1649880600000|2022-04-13 20:10:00|34560.2|34555.4|34555.2|34550.4|34570.2|34565.4|34555.2|34550.4|315
1649880900000|2022-04-13 20:15:00|34554.7|34549.9|34564.2|34559.4|34568.2|34563.4|34553.7|34548.9|201
1649881200000|2022-04-13 20:20:00|34564.7|34559.9|34564.2|34559.4|34566.7|34561.9|34559.2|34554.4|93
1649881500000|2022-04-13 20:25:00|34564.7|34559.9|34561.7|34556.9|34567.7|34562.9|34561.2|34556.4|95
1649881800000|2022-04-13 20:30:00|34561.2|34556.4|34565.2|34560.4|34565.7|34560.9|34559.7|34554.9|112
1649882100000|2022-04-13 20:35:00|34564.7|34559.9|34562.2|34557.4|34566.2|34561.4|34560.2|34555.4|53
1649882400000|2022-04-13 20:40:00|34562.7|34557.9|34560.7|34555.9|34563.7|34558.9|34557.7|34552.9|138
1649882700000|2022-04-13 20:45:00|34560.2|34555.4|34557.2|34552.4|34562.7|34557.9|34556.2|34551.4|129
1649883000000|2022-04-13 20:50:00|34556.7|34551.9|34558.2|34553.4|34560.2|34555.4|34555.2|34550.4|147
1649883300000|2022-04-13 20:55:00|34558.7|34553.9|34558.5|34548.7|34562.7|34557.9|34554.2|34547.9|99
1649883600000|2022-04-13 21:00:00|34561.1|34551.3|34561.2|34551.4|34561.6|34551.8|34558.4|34548.6|0
1649883900000|2022-04-13 21:05:00|34559|34549.2|34557.9|34548.1|34561.2|34551.4|34557.4|34547.6|0
1649884200000|2022-04-13 21:10:00|34557.7|34547.9|34556.4|34546.6|34557.9|34548.1|34555.7|34545.9|0
1649884500000|2022-04-13 21:15:00|34556.2|34546.4|34558.2|34548.4|34558.2|34548.4|34556.1|34546.3|0
1649884800000|2022-04-13 21:20:00|34560.7|34550.9|34564.6|34554.8|34565.6|34555.8|34560.7|34550.9|0
1649885100000|2022-04-13 21:25:00|34564|34554.2|34564.6|34554.8|34564.9|34555.1|34564|34554.2|0
1649885400000|2022-04-13 21:30:00|34564.7|34554.9|34564.8|34555|34564.9|34555.1|34564.6|34554.8|0
1649885700000|2022-04-13 21:35:00|34565.1|34555.3|34566.9|34557.1|34567|34557.2|34565.1|34555.3|0
1649886000000|2022-04-13 21:40:00|34567.4|34557.6|34567.6|34557.8|34567.7|34557.9|34567.4|34557.6|0
1649886300000|2022-04-13 21:45:00|34567.4|34557.6|34566.6|34556.8|34567.4|34557.6|34565.8|34556|0
1649886600000|2022-04-13 21:50:00|34567.3|34557.5|34566.8|34557|34567.3|34557.5|34566.8|34557|0
1649886900000|2022-04-13 21:55:00|34567|34557.2|34565.7|34555.9|34567.3|34557.5|34565.7|34555.9|0
1649887200000|2022-04-13 22:00:00|34561.2|34556.4|34560.7|34555.9|34567.7|34562.9|34557.7|34552.9|148
1649887500000|2022-04-13 22:05:00|34561.2|34556.4|34561.2|34556.4|34565.7|34560.9|34560.2|34555.4|45
1649887800000|2022-04-13 22:10:00|34562.2|34557.4|34563.7|34558.9|34564.2|34559.4|34558.7|34553.9|39
1649888100000|2022-04-13 22:15:00|34563.2|34558.4|34564.7|34559.9|34571.7|34566.9|34561.2|34556.4|81
1649888400000|2022-04-13 22:20:00|34565.2|34560.4|34563.7|34558.9|34566.7|34561.9|34561.7|34556.9|70
1649888700000|2022-04-13 22:25:00|34564.2|34559.4|34565.2|34560.4|34566.2|34561.4|34559.2|34554.4|44
1649889000000|2022-04-13 22:30:00|34565.7|34560.9|34577.2|34572.4|34580.2|34575.4|34565.2|34560.4|119
1649889300000|2022-04-13 22:35:00|34577.7|34572.9|34582.2|34577.4|34586.2|34581.4|34577.7|34572.9|114
1649889600000|2022-04-13 22:40:00|34582.7|34577.9|34581.2|34576.4|34586.7|34581.9|34581.2|34576.4|59
1649889900000|2022-04-13 22:45:00|34581.7|34576.9|34582.2|34577.4|34586.2|34581.4|34580.7|34575.9|44
1649890200000|2022-04-13 22:50:00|34581.7|34576.9|34585.2|34580.4|34586.2|34581.4|34577.7|34572.9|118
1649890500000|2022-04-13 22:55:00|34586.2|34581.4|34584.2|34579.4|34586.7|34581.9|34580.2|34575.4|54
1649890800000|2022-04-13 23:00:00|34584.7|34579.9|34577.7|34572.9|34585.7|34580.9|34574.2|34569.4|82
1649891100000|2022-04-13 23:05:00|34578.2|34573.4|34573.7|34568.9|34578.7|34573.9|34571.2|34566.4|75
1649891400000|2022-04-13 23:10:00|34574.2|34569.4|34567.7|34562.9|34574.7|34569.9|34566.2|34561.4|81
1649891700000|2022-04-13 23:15:00|34568.2|34563.4|34575.7|34570.9|34578.7|34573.9|34568.2|34563.4|51
1649892000000|2022-04-13 23:20:00|34575.2|34570.4|34580.7|34575.9|34581.7|34576.9|34573.2|34568.4|61
1649892300000|2022-04-13 23:25:00|34580.2|34575.4|34559.2|34554.4|34580.7|34575.9|34557.2|34552.4|110
1649892600000|2022-04-13 23:30:00|34559.7|34554.9|34553.2|34548.4|34559.7|34554.9|34552.7|34547.9|83
1649892900000|2022-04-13 23:35:00|34553.7|34548.9|34554.7|34549.9|34556.2|34551.4|34548.7|34543.9|219
1649893200000|2022-04-13 23:40:00|34555.2|34550.4|34557.2|34552.4|34559.2|34554.4|34554.2|34549.4|50
1649893500000|2022-04-13 23:45:00|34557.7|34552.9|34558.2|34553.4|34564.2|34559.4|34554.2|34549.4|56
1649893800000|2022-04-13 23:50:00|34557.7|34552.9|34556.2|34551.4|34561.2|34556.4|34554.7|34549.9|63
1649894100000|2022-04-13 23:55:00|34556.7|34551.9|34558.2|34553.4|34559.7|34554.9|34553.7|34548.9|86
1649894400000|2022-04-14 00:00:00|34558.7|34553.9|34580.2|34575.4|34584.2|34579.4|34555.7|34550.9|182
1649894700000|2022-04-14 00:05:00|34580.7|34575.9|34584.2|34579.4|34591.7|34586.9|34568.2|34563.4|252
1649895000000|2022-04-14 00:10:00|34583.2|34578.4|34600.2|34595.4|34604.2|34599.4|34579.2|34574.4|188
1649895300000|2022-04-14 00:15:00|34601.2|34596.4|34599.2|34594.4|34603.2|34598.4|34581.7|34576.9|203
1649895600000|2022-04-14 00:20:00|34598.7|34593.9|34607.2|34602.4|34612.7|34607.9|34592.7|34587.9|188
1649895900000|2022-04-14 00:25:00|34607.7|34602.9|34606.7|34601.9|34610.2|34605.4|34603.2|34598.4|96
1649896200000|2022-04-14 00:30:00|34606.2|34601.4|34616.2|34611.4|34620.2|34615.4|34605.7|34600.9|108
1649896500000|2022-04-14 00:35:00|34616.7|34611.9|34610.2|34605.4|34617.2|34612.4|34607.7|34602.9|67
1649896800000|2022-04-14 00:40:00|34609.7|34604.9|34606.2|34601.4|34609.7|34604.9|34602.2|34597.4|69
1649897100000|2022-04-14 00:45:00|34605.7|34600.9|34611.2|34606.4|34614.2|34609.4|34604.7|34599.9|127
1649897400000|2022-04-14 00:50:00|34610.7|34605.9|34616.2|34611.4|34616.2|34611.4|34610.7|34605.9|71
1649897700000|2022-04-14 00:55:00|34616.7|34611.9|34604.2|34599.4|34617.2|34612.4|34602.2|34597.4|99
1649898000000|2022-04-14 01:00:00|34604.7|34599.9|34594.2|34589.4|34606.2|34601.4|34585.7|34580.9|131
1649898300000|2022-04-14 01:05:00|34594.7|34589.9|34592.2|34587.4|34594.7|34589.9|34586.2|34581.4|82
1649898600000|2022-04-14 01:10:00|34590.7|34585.9|34591.7|34586.9|34598.7|34593.9|34586.7|34581.9|50
1649898900000|2022-04-14 01:15:00|34592.2|34587.4|34597.7|34592.9|34600.7|34595.9|34591.2|34586.4|53
1649899200000|2022-04-14 01:20:00|34598.2|34593.4|34597.2|34592.4|34598.2|34593.4|34588.2|34583.4|68
1649899500000|2022-04-14 01:25:00|34597.7|34592.9|34600.2|34595.4|34603.2|34598.4|34596.7|34591.9|110
1649899800000|2022-04-14 01:30:00|34599.7|34594.9|34585.2|34580.4|34600.7|34595.9|34580.2|34575.4|91
1649900100000|2022-04-14 01:35:00|34585.7|34580.9|34587.2|34582.4|34591.2|34586.4|34584.7|34579.9|67
1649900400000|2022-04-14 01:40:00|34587.7|34582.9|34579.7|34574.9|34592.2|34587.4|34576.7|34571.9|67
1649900700000|2022-04-14 01:45:00|34579.2|34574.4|34591.2|34586.4|34595.7|34590.9|34576.7|34571.9|82
1649901000000|2022-04-14 01:50:00|34590.7|34585.9|34601.2|34596.4|34604.7|34599.9|34589.2|34584.4|60
1649901300000|2022-04-14 01:55:00|34600.7|34595.9|34610.7|34605.9|34616.2|34611.4|34599.2|34594.4|94
1649901600000|2022-04-14 02:00:00|34610.2|34605.4|34609.7|34604.9|34613.2|34608.4|34604.7|34599.9|48
1649901900000|2022-04-14 02:05:00|34609.2|34604.4|34623.7|34618.9|34627.7|34622.9|34607.2|34602.4|140
1649902200000|2022-04-14 02:10:00|34624.2|34619.4|34619.2|34614.4|34631.2|34626.4|34617.2|34612.4|123
1649902500000|2022-04-14 02:15:00|34619.7|34614.9|34626.2|34621.4|34630.7|34625.9|34617.2|34612.4|82
1649902800000|2022-04-14 02:20:00|34625.7|34620.9|34616.2|34611.4|34626.2|34621.4|34614.2|34609.4|148
1649903100000|2022-04-14 02:25:00|34615.7|34610.9|34616.2|34611.4|34624.2|34619.4|34614.2|34609.4|65
1649903400000|2022-04-14 02:30:00|34616.7|34611.9|34607.2|34602.4|34617.2|34612.4|34605.7|34600.9|65
1649903700000|2022-04-14 02:35:00|34606.7|34601.9|34605.2|34600.4|34608.7|34603.9|34602.2|34597.4|73
1649904000000|2022-04-14 02:40:00|34605.7|34600.9|34605.2|34600.4|34610.2|34605.4|34603.7|34598.9|98
1649904300000|2022-04-14 02:45:00|34605.7|34600.9|34606.2|34601.4|34612.2|34607.4|34604.7|34599.9|49
1649904600000|2022-04-14 02:50:00|34606.7|34601.9|34612.2|34607.4|34615.2|34610.4|34602.7|34597.9|38
1649904900000|2022-04-14 02:55:00|34612.7|34607.9|34610.2|34605.4|34615.2|34610.4|34609.7|34604.9|24
1649905200000|2022-04-14 03:00:00|34609.7|34604.9|34616.2|34611.4|34617.2|34612.4|34609.2|34604.4|53
1649905500000|2022-04-14 03:05:00|34616.7|34611.9|34606.7|34601.9|34618.2|34613.4|34600.2|34595.4|93
1649905800000|2022-04-14 03:10:00|34606.2|34601.4|34604.2|34599.4|34608.7|34603.9|34602.2|34597.4|27
1649906100000|2022-04-14 03:15:00|34604.7|34599.9|34617.2|34612.4|34622.2|34617.4|34603.7|34598.9|84
1649906400000|2022-04-14 03:20:00|34616.7|34611.9|34607.7|34602.9|34617.2|34612.4|34603.2|34598.4|58
1649906700000|2022-04-14 03:25:00|34608.2|34603.4|34609.2|34604.4|34611.2|34606.4|34605.7|34600.9|31
1649907000000|2022-04-14 03:30:00|34609.7|34604.9|34604.7|34599.9|34611.2|34606.4|34603.7|34598.9|47
1649907300000|2022-04-14 03:35:00|34605.2|34600.4|34596.2|34591.4|34607.7|34602.9|34595.2|34590.4|128
1649907600000|2022-04-14 03:40:00|34595.7|34590.9|34605.2|34600.4|34607.2|34602.4|34595.2|34590.4|44
1649907900000|2022-04-14 03:45:00|34605.7|34600.9|34609.7|34604.9|34619.2|34614.4|34602.2|34597.4|207
1649908200000|2022-04-14 03:50:00|34610.2|34605.4|34598.7|34593.9|34610.7|34605.9|34598.7|34593.9|71
1649908500000|2022-04-14 03:55:00|34599.2|34594.4|34601.2|34596.4|34602.7|34597.9|34597.7|34592.9|35
1649908800000|2022-04-14 04:00:00|34600.7|34595.9|34607.7|34602.9|34610.2|34605.4|34600.7|34595.9|85
1649909100000|2022-04-14 04:05:00|34608.2|34603.4|34611.2|34606.4|34615.7|34610.9|34607.2|34602.4|77
1649909400000|2022-04-14 04:10:00|34611.7|34606.9|34620.2|34615.4|34625.2|34620.4|34611.2|34606.4|92
1649909700000|2022-04-14 04:15:00|34619.7|34614.9|34624.2|34619.4|34631.2|34626.4|34612.7|34607.9|148
1649910000000|2022-04-14 04:20:00|34623.7|34618.9|34633.2|34628.4|34633.7|34628.9|34621.2|34616.4|95
1649910300000|2022-04-14 04:25:00|34632.7|34627.9|34636.7|34631.9|34641.2|34636.4|34628.7|34623.9|117
1649910600000|2022-04-14 04:30:00|34636.2|34631.4|34641.2|34636.4|34643.2|34638.4|34634.7|34629.9|64
1649910900000|2022-04-14 04:35:00|34640.7|34635.9|34641.2|34636.4|34649.7|34644.9|34640.2|34635.4|194
1649911200000|2022-04-14 04:40:00|34641.7|34636.9|34642.2|34637.4|34643.7|34638.9|34638.2|34633.4|59
1649911500000|2022-04-14 04:45:00|34641.7|34636.9|34650.7|34645.9|34651.2|34646.4|34641.7|34636.9|78
1649911800000|2022-04-14 04:50:00|34651.2|34646.4|34642.7|34637.9|34651.2|34646.4|34641.2|34636.4|52
1649912100000|2022-04-14 04:55:00|34642.2|34637.4|34639.7|34634.9|34643.2|34638.4|34638.7|34633.9|47
1649912400000|2022-04-14 05:00:00|34640.2|34635.4|34642.2|34637.4|34651.7|34646.9|34638.7|34633.9|136
1649912700000|2022-04-14 05:05:00|34641.7|34636.9|34639.7|34634.9|34649.7|34644.9|34638.7|34633.9|37
1649913000000|2022-04-14 05:10:00|34640.2|34635.4|34645.2|34640.4|34645.2|34640.4|34637.2|34632.4|83
1649913300000|2022-04-14 05:15:00|34645.7|34640.9|34652.7|34647.9|34653.2|34648.4|34644.2|34639.4|64
1649913600000|2022-04-14 05:20:00|34653.2|34648.4|34645.2|34640.4|34653.7|34648.9|34644.2|34639.4|60
1649913900000|2022-04-14 05:25:00|34645.7|34640.9|34645.2|34640.4|34649.2|34644.4|34643.2|34638.4|117
1649914200000|2022-04-14 05:30:00|34644.7|34639.9|34651.2|34646.4|34653.2|34648.4|34641.7|34636.9|81
1649914500000|2022-04-14 05:35:00|34651.7|34646.9|34666.2|34661.4|34670.2|34665.4|34650.2|34645.4|151
1649914800000|2022-04-14 05:40:00|34666.7|34661.9|34662.2|34657.4|34669.7|34664.9|34656.7|34651.9|65
1649915100000|2022-04-14 05:45:00|34662.7|34657.9|34651.7|34646.9|34670.7|34665.9|34650.2|34645.4|137
1649915400000|2022-04-14 05:50:00|34652.2|34647.4|34654.2|34649.4|34654.7|34649.9|34646.7|34641.9|122
1649915700000|2022-04-14 05:55:00|34653.7|34648.9|34649.2|34644.4|34664.2|34659.4|34647.2|34642.4|141
1649916000000|2022-04-14 06:00:00|34648.6|34645|34644.6|34641|34657.1|34653.5|34642.6|34639|229
1649916300000|2022-04-14 06:05:00|34644.1|34640.5|34642.6|34639|34649.1|34645.5|34632.6|34629|229
1649916600000|2022-04-14 06:10:00|34643.1|34639.5|34643.1|34639.5|34649.1|34645.5|34641.1|34637.5|181
1649916900000|2022-04-14 06:15:00|34642.6|34639|34646.6|34643|34653.6|34650|34641.6|34638|182
1649917200000|2022-04-14 06:20:00|34647.1|34643.5|34652.1|34648.5|34656.1|34652.5|34644.1|34640.5|203
1649917500000|2022-04-14 06:25:00|34652.6|34649|34636.6|34633|34655.6|34652|34632.6|34629|258
1649917800000|2022-04-14 06:30:00|34636.1|34632.5|34623.6|34620|34641.6|34638|34622.1|34618.5|167
1649918100000|2022-04-14 06:35:00|34624.1|34620.5|34626.6|34623|34632.6|34629|34623.6|34620|296
1649918400000|2022-04-14 06:40:00|34626.1|34622.5|34625.6|34622|34630.1|34626.5|34621.6|34618|156
1649918700000|2022-04-14 06:45:00|34625.1|34621.5|34622.1|34618.5|34631.1|34627.5|34621.6|34618|74
1649919000000|2022-04-14 06:50:00|34622.6|34619|34612.6|34609|34625.6|34622|34611.1|34607.5|96
1649919300000|2022-04-14 06:55:00|34612.1|34608.5|34608.6|34605|34612.6|34609|34604.1|34600.5|133
1649919600000|2022-04-14 07:00:00|34609.1|34605.5|34591.6|34588|34612.6|34609|34580.6|34577|759
1649919900000|2022-04-14 07:05:00|34592.1|34588.5|34589.6|34586|34603.1|34599.5|34585.6|34582|424
1649920200000|2022-04-14 07:10:00|34589.1|34585.5|34581.6|34578|34594.6|34591|34572.1|34568.5|332
1649920500000|2022-04-14 07:15:00|34581.1|34577.5|34583.6|34580|34584.6|34581|34554.1|34550.5|394
1649920800000|2022-04-14 07:20:00|34584.1|34580.5|34591.1|34587.5|34596.1|34592.5|34566.6|34563|396
1649921100000|2022-04-14 07:25:00|34590.6|34587|34602.6|34599|34610.6|34607|34589.6|34586|303
1649921400000|2022-04-14 07:30:00|34602.1|34598.5|34580.6|34577|34605.6|34602|34578.6|34575|378
1649921700000|2022-04-14 07:35:00|34581.1|34577.5|34581.6|34578|34592.1|34588.5|34572.6|34569|305
1649922000000|2022-04-14 07:40:00|34582.1|34578.5|34582.1|34578.5|34594.1|34590.5|34577.6|34574|187
1649922300000|2022-04-14 07:45:00|34582.6|34579|34594.1|34590.5|34598.1|34594.5|34577.6|34574|214
1649922600000|2022-04-14 07:50:00|34594.6|34591|34584.6|34581|34596.1|34592.5|34578.1|34574.5|131
1649922900000|2022-04-14 07:55:00|34585.1|34581.5|34579.6|34576|34585.6|34582|34566.6|34563|175
1649923200000|2022-04-14 08:00:00|34579.1|34575.5|34560.1|34556.5|34587.1|34583.5|34558.6|34555|272
1649923500000|2022-04-14 08:05:00|34559.1|34555.5|34570.6|34567|34587.1|34583.5|34558.1|34554.5|390
1649923800000|2022-04-14 08:10:00|34571.1|34567.5|34579.6|34576|34582.6|34579|34564.6|34561|249
1649924100000|2022-04-14 08:15:00|34580.1|34576.5|34573.1|34569.5|34585.6|34582|34571.1|34567.5|196
1649924400000|2022-04-14 08:20:00|34573.6|34570|34566.6|34563|34574.6|34571|34562.6|34559|169
1649924700000|2022-04-14 08:25:00|34567.1|34563.5|34558.6|34555|34567.6|34564|34541.1|34537.5|463
1649925000000|2022-04-14 08:30:00|34558.1|34554.5|34556.6|34553|34562.1|34558.5|34549.1|34545.5|217
1649925300000|2022-04-14 08:35:00|34557.1|34553.5|34559.6|34556|34562.1|34558.5|34553.6|34550|244
1649925600000|2022-04-14 08:40:00|34559.1|34555.5|34567.6|34564|34577.6|34574|34558.6|34555|195
1649925900000|2022-04-14 08:45:00|34567.1|34563.5|34567.1|34563.5|34572.1|34568.5|34558.1|34554.5|117
1649926200000|2022-04-14 08:50:00|34567.6|34564|34577.6|34574|34578.6|34575|34565.6|34562|120
1649926500000|2022-04-14 08:55:00|34578.1|34574.5|34579.1|34575.5|34581.6|34578|34567.1|34563.5|110
1649926800000|2022-04-14 09:00:00|34578.6|34575|34573.6|34570|34584.6|34581|34572.6|34569|115
1649927100000|2022-04-14 09:05:00|34573.1|34569.5|34570.6|34567|34584.6|34581|34563.1|34559.5|241
1649927400000|2022-04-14 09:10:00|34570.1|34566.5|34574.6|34571|34587.6|34584|34552.6|34549|269
1649927700000|2022-04-14 09:15:00|34575.1|34571.5|34567.6|34564|34578.6|34575|34564.1|34560.5|145
1649928000000|2022-04-14 09:20:00|34568.1|34564.5|34575.1|34571.5|34580.1|34576.5|34566.6|34563|120
1649928300000|2022-04-14 09:25:00|34574.6|34571|34577.1|34573.5|34578.6|34575|34568.1|34564.5|98
1649928600000|2022-04-14 09:30:00|34577.6|34574|34592.1|34588.5|34593.1|34589.5|34574.6|34571|185
1649928900000|2022-04-14 09:35:00|34592.6|34589|34596.6|34593|34597.1|34593.5|34589.6|34586|172
1649929200000|2022-04-14 09:40:00|34596.1|34592.5|34591.6|34588|34600.6|34597|34589.6|34586|148
1649929500000|2022-04-14 09:45:00|34591.1|34587.5|34591.6|34588|34596.6|34593|34587.6|34584|115
1649929800000|2022-04-14 09:50:00|34591.1|34587.5|34578.6|34575|34592.6|34589|34548.6|34545|642
1649930100000|2022-04-14 09:55:00|34579.1|34575.5|34604.6|34601|34620.1|34616.5|34579.1|34575.5|2211
1649930400000|2022-04-14 10:00:00|34604.1|34600.5|34627.6|34624|34630.6|34627|34597.6|34594|700
1649930700000|2022-04-14 10:05:00|34627.1|34623.5|34636.6|34633|34639.1|34635.5|34619.1|34615.5|544
1649931000000|2022-04-14 10:10:00|34636.1|34632.5|34635.1|34631.5|34643.1|34639.5|34625.1|34621.5|558
1649931300000|2022-04-14 10:15:00|34635.6|34632|34647.6|34644|34649.1|34645.5|34634.6|34631|497
1649931600000|2022-04-14 10:20:00|34648.1|34644.5|34647.6|34644|34659.1|34655.5|34642.6|34639|578
1649931900000|2022-04-14 10:25:00|34648.1|34644.5|34643.6|34640|34651.6|34648|34640.1|34636.5|334
1649932200000|2022-04-14 10:30:00|34645.6|34642|34619.6|34616|34648.1|34644.5|34616.1|34612.5|436
1649932500000|2022-04-14 10:35:00|34619.1|34615.5|34619.6|34616|34628.6|34625|34617.1|34613.5|199
1649932800000|2022-04-14 10:40:00|34620.1|34616.5|34627.6|34624|34634.6|34631|34617.6|34614|186
1649933100000|2022-04-14 10:45:00|34627.1|34623.5|34626.6|34623|34641.1|34637.5|34622.6|34619|247
1649933400000|2022-04-14 10:50:00|34626.1|34622.5|34642.6|34639|34642.6|34639|34622.1|34618.5|242
1649933700000|2022-04-14 10:55:00|34642.1|34638.5|34641.6|34638|34646.6|34643|34637.6|34634|220
1649934000000|2022-04-14 11:00:00|34641.1|34637.5|34660.6|34657|34664.6|34661|34632.6|34629|741
1649934300000|2022-04-14 11:05:00|34661.1|34657.5|34651.6|34648|34664.1|34660.5|34647.1|34643.5|311
1649934600000|2022-04-14 11:10:00|34651.1|34647.5|34651.6|34648|34659.1|34655.5|34648.1|34644.5|235
1649934900000|2022-04-14 11:15:00|34652.1|34648.5|34642.6|34639|34659.1|34655.5|34641.6|34638|174
1649935200000|2022-04-14 11:20:00|34642.1|34638.5|34633.6|34630|34643.1|34639.5|34629.6|34626|232
1649935500000|2022-04-14 11:25:00|34634.1|34630.5|34625.6|34622|34641.6|34638|34623.6|34620|223
1649935800000|2022-04-14 11:30:00|34626.1|34622.5|34632.1|34628.5|34637.6|34634|34621.1|34617.5|229
1649936100000|2022-04-14 11:35:00|34631.6|34628|34682.6|34679|34691.1|34687.5|34626.1|34622.5|1611
1649936400000|2022-04-14 11:40:00|34683.1|34679.5|34671.6|34668|34695.1|34691.5|34668.1|34664.5|624
1649936700000|2022-04-14 11:45:00|34672.1|34668.5|34658.6|34655|34687.1|34683.5|34652.6|34649|994
1649937000000|2022-04-14 11:50:00|34659.1|34655.5|34610.6|34607|34661.6|34658|34609.1|34605.5|719
1649937300000|2022-04-14 11:55:00|34610.1|34606.5|34624.6|34621|34632.1|34628.5|34610.1|34606.5|549
1649937600000|2022-04-14 12:00:00|34625.1|34621.5|34624.6|34621|34646.1|34642.5|34619.6|34616|835
1649937900000|2022-04-14 12:05:00|34625.1|34621.5|34635.1|34631.5|34638.1|34634.5|34623.6|34620|398
1649938200000|2022-04-14 12:10:00|34635.6|34632|34638.6|34635|34644.6|34641|34632.1|34628.5|375
1649938500000|2022-04-14 12:15:00|34639.1|34635.5|34635.1|34631.5|34639.6|34636|34624.6|34621|590
1649938800000|2022-04-14 12:20:00|34635.6|34632|34627.1|34623.5|34643.6|34640|34621.1|34617.5|666
1649939100000|2022-04-14 12:25:00|34627.6|34624|34619.6|34616|34631.1|34627.5|34619.1|34615.5|457
1649939400000|2022-04-14 12:30:00|34620.1|34616.5|34610.6|34607|34635.6|34632|34605.1|34601.5|848
1649939700000|2022-04-14 12:35:00|34611.1|34607.5|34601.1|34597.5|34619.6|34616|34597.6|34594|840
1649940000000|2022-04-14 12:40:00|34601.6|34598|34600.6|34597|34606.1|34602.5|34583.6|34580|661
1649940300000|2022-04-14 12:45:00|34600.1|34596.5|34585.6|34582|34607.1|34603.5|34576.1|34572.5|670
1649940600000|2022-04-14 12:50:00|34586.1|34582.5|34592.6|34589|34598.1|34594.5|34583.6|34580|375
1649940900000|2022-04-14 12:55:00|34592.1|34588.5|34573.6|34570|34592.6|34589|34570.1|34566.5|475
1649941200000|2022-04-14 13:00:00|34574.1|34570.5|34586.6|34583|34587.6|34584|34561.1|34557.5|712
1649941500000|2022-04-14 13:05:00|34586.1|34582.5|34587.1|34583.5|34588.6|34585|34572.6|34569|414
1649941800000|2022-04-14 13:10:00|34586.6|34583|34588.6|34585|34592.6|34589|34581.6|34578|501
1649942100000|2022-04-14 13:15:00|34589.1|34585.5|34615.6|34612|34616.1|34612.5|34583.1|34579.5|874
1649942400000|2022-04-14 13:20:00|34616.1|34612.5|34613.6|34610|34624.1|34620.5|34613.1|34609.5|544
1649942700000|2022-04-14 13:25:00|34619.6|34616|34688.1|34684.5|34699.1|34695.5|34611.6|34608|3092
1649943000000|2022-04-14 13:30:00|34687.5|34685.1|34789|34786.6|34799|34796.6|34669.5|34667.1|9083
1649943300000|2022-04-14 13:35:00|34789.5|34787.1|34845.5|34843.1|34890.5|34888.1|34789.5|34787.1|7300
1649943600000|2022-04-14 13:40:00|34851|34848.6|34757|34754.6|34860|34857.6|34753.5|34751.1|5090
1649943900000|2022-04-14 13:45:00|34757.5|34755.1|34741.5|34739.1|34796.5|34794.1|34730.5|34728.1|3481
1649944200000|2022-04-14 13:50:00|34742|34739.6|34706|34703.6|34747|34744.6|34672.5|34670.1|2981
1649944500000|2022-04-14 13:55:00|34706.5|34704.1|34706|34703.6|34723.5|34721.1|34685.5|34683.1|1917
1649944800000|2022-04-14 14:00:00|34705.5|34703.1|34758|34755.6|34784.5|34782.1|34701.5|34699.1|3579
1649945100000|2022-04-14 14:05:00|34757.5|34755.1|34646|34643.6|34759|34756.6|34626|34623.6|4832
1649945400000|2022-04-14 14:10:00|34645.5|34643.1|34678.3|34675.9|34691.4|34689|34625|34622.6|2601
1649945700000|2022-04-14 14:15:00|34678.8|34676.4|34672|34669.6|34690.5|34688.1|34648.7|34646.3|1808
1649946000000|2022-04-14 14:20:00|34671.5|34669.1|34688.5|34686.1|34716|34713.6|34663|34660.6|1726
1649946300000|2022-04-14 14:25:00|34688|34685.6|34678.5|34676.1|34695|34692.6|34662.5|34660.1|1482
1649946600000|2022-04-14 14:30:00|34679|34676.6|34712.5|34710.1|34732.5|34730.1|34673|34670.6|1962
1649946900000|2022-04-14 14:35:00|34712|34709.6|34684.5|34682.1|34732|34729.6|34660|34657.6|1901
1649947200000|2022-04-14 14:40:00|34685|34682.6|34679|34676.6|34710|34707.6|34668.5|34666.1|1212
1649947500000|2022-04-14 14:45:00|34679.5|34677.1|34694.5|34692.1|34730|34727.6|34675.5|34673.1|1524
1649947800000|2022-04-14 14:50:00|34694|34691.6|34664.5|34662.1|34694|34691.6|34655|34652.6|1383
1649948100000|2022-04-14 14:55:00|34665|34662.6|34666.5|34664.1|34686.5|34684.1|34657.5|34655.1|1415
1649948400000|2022-04-14 15:00:00|34666|34663.6|34682|34679.6|34691|34688.6|34652.5|34650.1|1299
1649948700000|2022-04-14 15:05:00|34681.5|34679.1|34699|34696.6|34706|34703.6|34679|34676.6|987
1649949000000|2022-04-14 15:10:00|34698.5|34696.1|34688.5|34686.1|34708|34705.6|34675|34672.6|1184
1649949300000|2022-04-14 15:15:00|34689.5|34687.1|34667|34664.6|34712|34709.6|34655.5|34653.1|1414
1649949600000|2022-04-14 15:20:00|34667.5|34665.1|34713|34710.6|34713|34710.6|34638|34635.6|1301
1649949900000|2022-04-14 15:25:00|34712|34709.6|34705|34702.6|34719.5|34717.1|34699|34696.6|1215
1649950200000|2022-04-14 15:30:00|34705.5|34703.1|34683|34680.6|34716.5|34714.1|34682|34679.6|745
1649950500000|2022-04-14 15:35:00|34684|34681.6|34650|34647.6|34687.5|34685.1|34648|34645.6|874
1649950800000|2022-04-14 15:40:00|34649.5|34647.1|34605|34602.6|34657.5|34655.1|34600|34597.6|1883
1649951100000|2022-04-14 15:45:00|34605.5|34603.1|34599|34596.6|34614.5|34612.1|34580.5|34578.1|1377
1649951400000|2022-04-14 15:50:00|34599.5|34597.1|34583.5|34581.1|34604.5|34602.1|34583|34580.6|717
1649951700000|2022-04-14 15:55:00|34583|34580.6|34604|34601.6|34611|34608.6|34582.5|34580.1|745
1649952000000|2022-04-14 16:00:00|34602.5|34600.1|34600|34597.6|34630|34627.6|34581.5|34579.1|1437
1649952300000|2022-04-14 16:05:00|34598|34595.6|34628|34625.6|34637.5|34635.1|34593.5|34591.1|771
1649952600000|2022-04-14 16:10:00|34629|34626.6|34607|34604.6|34635.5|34633.1|34603.5|34601.1|494
1649952900000|2022-04-14 16:15:00|34607.5|34605.1|34586|34583.6|34615|34612.6|34572|34569.6|808
1649953200000|2022-04-14 16:20:00|34586.5|34584.1|34583|34580.6|34588|34585.6|34561|34558.6|864
1649953500000|2022-04-14 16:25:00|34583.5|34581.1|34565|34562.6|34590|34587.6|34557|34554.6|1146
1649953800000|2022-04-14 16:30:00|34564.5|34562.1|34567|34564.6|34580.5|34578.1|34552.5|34550.1|733
1649954100000|2022-04-14 16:35:00|34566.5|34564.1|34561.5|34559.1|34573.5|34571.1|34557|34554.6|687
1649954400000|2022-04-14 16:40:00|34559|34556.6|34547.8|34545.4|34564.8|34562.4|34540.8|34538.4|1138
1649954700000|2022-04-14 16:45:00|34547.3|34544.9|34540.3|34537.9|34550.3|34547.9|34531.8|34529.4|724
1649955000000|2022-04-14 16:50:00|34539.8|34537.4|34551.3|34548.9|34555.3|34552.9|34537.8|34535.4|552
1649955300000|2022-04-14 16:55:00|34550.8|34548.4|34578.3|34575.9|34582.8|34580.4|34548.3|34545.9|1019
1649955600000|2022-04-14 17:00:00|34578.8|34576.4|34584.8|34582.4|34597.8|34595.4|34563.3|34560.9|930
1649955900000|2022-04-14 17:05:00|34584.3|34581.9|34561.3|34558.9|34589.8|34587.4|34556.8|34554.4|703
1649956200000|2022-04-14 17:10:00|34561.8|34559.4|34553.8|34551.4|34585.8|34583.4|34551.3|34548.9|729
1649956500000|2022-04-14 17:15:00|34554.3|34551.9|34547.8|34545.4|34567.3|34564.9|34541.8|34539.4|775
1649956800000|2022-04-14 17:20:00|34547.3|34544.9|34556.8|34554.4|34563.3|34560.9|34544.8|34542.4|541
1649957100000|2022-04-14 17:25:00|34557.3|34554.9|34580.8|34578.4|34582.3|34579.9|34555.8|34553.4|517
1649957400000|2022-04-14 17:30:00|34581.3|34578.9|34594.8|34592.4|34600.8|34598.4|34574.8|34572.4|628
1649957700000|2022-04-14 17:35:00|34595.3|34592.9|34597.3|34594.9|34616.3|34613.9|34592.8|34590.4|737
1649958000000|2022-04-14 17:40:00|34597.8|34595.4|34636.3|34633.9|34643.8|34641.4|34592.3|34589.9|750
1649958300000|2022-04-14 17:45:00|34636.8|34634.4|34656.3|34653.9|34662.3|34659.9|34636.8|34634.4|908
1649958600000|2022-04-14 17:50:00|34654.8|34652.4|34643.8|34641.4|34662.3|34659.9|34638.3|34635.9|796
1649958900000|2022-04-14 17:55:00|34644.3|34641.9|34681.8|34679.4|34685.3|34682.9|34643.3|34640.9|778
1649959200000|2022-04-14 18:00:00|34681.3|34678.9|34702.8|34700.4|34710.8|34708.4|34675.3|34672.9|1547
1649959500000|2022-04-14 18:05:00|34702.3|34699.9|34682.8|34680.4|34707.3|34704.9|34677.3|34674.9|1097
1649959800000|2022-04-14 18:10:00|34683.3|34680.9|34686.8|34684.4|34692.8|34690.4|34674.3|34671.9|569
1649960100000|2022-04-14 18:15:00|34687.3|34684.9|34670.8|34668.4|34700.8|34698.4|34663.3|34660.9|685
1649960400000|2022-04-14 18:20:00|34670.3|34667.9|34637.3|34634.9|34670.3|34667.9|34630.3|34627.9|926
1649960700000|2022-04-14 18:25:00|34636.8|34634.4|34664.8|34662.4|34672.3|34669.9|34624.8|34622.4|796
1649961000000|2022-04-14 18:30:00|34665.3|34662.9|34639.8|34637.4|34681.3|34678.9|34627.8|34625.4|951
1649961300000|2022-04-14 18:35:00|34639.3|34636.9|34628.8|34626.4|34650.3|34647.9|34622.8|34620.4|545
1649961600000|2022-04-14 18:40:00|34628.3|34625.9|34636.8|34634.4|34647.3|34644.9|34628.3|34625.9|370
1649961900000|2022-04-14 18:45:00|34636.3|34633.9|34636.8|34634.4|34648.8|34646.4|34625.3|34622.9|555
1649962200000|2022-04-14 18:50:00|34637.3|34634.9|34581.8|34579.4|34641.8|34639.4|34571.8|34569.4|1250
1649962500000|2022-04-14 18:55:00|34580.3|34577.9|34540.8|34538.4|34580.3|34577.9|34540.8|34538.4|1300
1649962800000|2022-04-14 19:00:00|34541.3|34538.9|34554.3|34551.9|34568.3|34565.9|34525.3|34522.9|1283
1649963100000|2022-04-14 19:05:00|34554.8|34552.4|34511.3|34508.9|34560.8|34558.4|34509.3|34506.9|1007
1649963400000|2022-04-14 19:10:00|34510.8|34508.4|34523.8|34521.4|34527.3|34524.9|34497.3|34494.9|1015
1649963700000|2022-04-14 19:15:00|34524.3|34521.9|34586.3|34583.9|34589.3|34586.9|34523.8|34521.4|1356
1649964000000|2022-04-14 19:20:00|34584.8|34582.4|34579.5|34577.1|34597.3|34594.9|34569.5|34567.1|796
1649964300000|2022-04-14 19:25:00|34580|34577.6|34547.5|34545.1|34581|34578.6|34538|34535.6|1064
1649964600000|2022-04-14 19:30:00|34549|34546.6|34503|34500.6|34550|34547.6|34501.5|34499.1|1459
1649964900000|2022-04-14 19:35:00|34502|34499.6|34515.5|34513.1|34534.5|34532.1|34501|34498.6|1119
1649965200000|2022-04-14 19:40:00|34516|34513.6|34552|34549.6|34554|34551.6|34508.5|34506.1|1037
1649965500000|2022-04-14 19:45:00|34552.5|34550.1|34532.5|34530.1|34560|34557.6|34514.5|34512.1|1310
1649965800000|2022-04-14 19:50:00|34525.5|34523.1|34502|34499.6|34525.5|34523.1|34475.5|34473.1|3021
1649966100000|2022-04-14 19:55:00|34501.5|34499.1|34460|34457.6|34515|34512.6|34442|34439.6|4195
1649966400000|2022-04-14 20:00:00|34459|34456.6|34446.7|34441.9|34463.7|34458.9|34440.2|34435.4|1219
1649966700000|2022-04-14 20:05:00|34446.2|34441.4|34450.7|34445.9|34456.7|34451.9|34444.7|34439.9|413
1649967000000|2022-04-14 20:10:00|34449.2|34444.4|34453.7|34448.9|34455.7|34450.9|34448.7|34443.9|288
1649967300000|2022-04-14 20:15:00|34454.2|34449.4|34463.2|34458.4|34463.2|34458.4|34452.2|34447.4|163
1649967600000|2022-04-14 20:20:00|34463.7|34458.9|34459.7|34454.9|34471.2|34466.4|34459.7|34454.9|78
1649967900000|2022-04-14 20:25:00|34460.7|34455.9|34466.2|34461.4|34471.2|34466.4|34460.2|34455.4|56
1649968200000|2022-04-14 20:30:00|34465.7|34460.9|34468.7|34463.9|34469.7|34464.9|34462.7|34457.9|52
1649968500000|2022-04-14 20:35:00|34468.2|34463.4|34468.7|34463.9|34471.2|34466.4|34464.7|34459.9|68
1649968800000|2022-04-14 20:40:00|34468.2|34463.4|34468.2|34463.4|34469.7|34464.9|34466.2|34461.4|48
1649969100000|2022-04-14 20:45:00|34469.2|34464.4|34491.7|34486.9|34493.7|34488.9|34468.7|34463.9|234
1649969400000|2022-04-14 20:50:00|34491.2|34486.4|34491.7|34486.9|34494.7|34489.9|34485.7|34480.9|223
1649969700000|2022-04-14 20:55:00|34492.2|34487.4|34489.6|34479.8|34492.6|34487.4|34481.2|34476.4|81
1650232800000|2022-04-17 22:00:00|34460.2|34455.4|34442.2|34437.4|34463.7|34458.9|34406.7|34401.9|950
1650233100000|2022-04-17 22:05:00|34442.7|34437.9|34470.7|34465.9|34479.2|34474.4|34439.2|34434.4|317
1650233400000|2022-04-17 22:10:00|34471.2|34466.4|34476.7|34471.9|34483.2|34478.4|34456.2|34451.4|186
1650233700000|2022-04-17 22:15:00|34477.2|34472.4|34472.7|34467.9|34485.2|34480.4|34469.7|34464.9|216
1650234000000|2022-04-17 22:20:00|34473.2|34468.4|34448.7|34443.9|34475.2|34470.4|34448.7|34443.9|216
1650234300000|2022-04-17 22:25:00|34449.2|34444.4|34450.2|34445.4|34458.2|34453.4|34446.2|34441.4|108
1650234600000|2022-04-17 22:30:00|34450.7|34445.9|34421.7|34416.9|34455.2|34450.4|34419.2|34414.4|331
1650234900000|2022-04-17 22:35:00|34422.2|34417.4|34412.2|34407.4|34424.2|34419.4|34412.2|34407.4|233
1650235200000|2022-04-17 22:40:00|34412.7|34407.9|34412.2|34407.4|34415.7|34410.9|34401.2|34396.4|231
1650235500000|2022-04-17 22:45:00|34411.7|34406.9|34366.2|34361.4|34412.7|34407.9|34365.2|34360.4|508
1650235800000|2022-04-17 22:50:00|34365.7|34360.9|34376.2|34371.4|34377.2|34372.4|34365.2|34360.4|157
1650236100000|2022-04-17 22:55:00|34375.7|34370.9|34373.2|34368.4|34377.7|34372.9|34370.2|34365.4|97
1650236400000|2022-04-17 23:00:00|34372.7|34367.9|34360.2|34355.4|34376.2|34371.4|34357.2|34352.4|222
1650236700000|2022-04-17 23:05:00|34359.2|34354.4|34296.2|34291.4|34361.2|34356.4|34294.2|34289.4|718
1650237000000|2022-04-17 23:10:00|34296.7|34291.9|34301.2|34296.4|34311.2|34306.4|34286.2|34281.4|334
1650237300000|2022-04-17 23:15:00|34301.7|34296.9|34300.7|34295.9|34308.2|34303.4|34296.2|34291.4|157
1650237600000|2022-04-17 23:20:00|34300.2|34295.4|34296.2|34291.4|34307.7|34302.9|34288.2|34283.4|230
1650237900000|2022-04-17 23:25:00|34296.7|34291.9|34291.2|34286.4|34298.2|34293.4|34290.7|34285.9|173
1650238200000|2022-04-17 23:30:00|34291.7|34286.9|34308.2|34303.4|34313.2|34308.4|34291.7|34286.9|286
1650238500000|2022-04-17 23:35:00|34308.7|34303.9|34304.2|34299.4|34309.7|34304.9|34300.7|34295.9|100
1650238800000|2022-04-17 23:40:00|34304.7|34299.9|34303.2|34298.4|34311.2|34306.4|34299.2|34294.4|131
1650239100000|2022-04-17 23:45:00|34303.7|34298.9|34310.2|34305.4|34311.7|34306.9|34296.2|34291.4|416
1650239400000|2022-04-17 23:50:00|34310.7|34305.9|34295.7|34290.9|34316.7|34311.9|34295.7|34290.9|140
1650239700000|2022-04-17 23:55:00|34296.7|34291.9|34306.2|34301.4|34311.2|34306.4|34295.7|34290.9|144
1650240000000|2022-04-18 00:00:00|34305.7|34300.9|34302.2|34297.4|34310.7|34305.9|34285.2|34280.4|249
1650240300000|2022-04-18 00:05:00|34302.7|34297.9|34313.2|34308.4|34317.2|34312.4|34294.2|34289.4|273
1650240600000|2022-04-18 00:10:00|34313.7|34308.9|34317.2|34312.4|34318.2|34313.4|34310.2|34305.4|96
1650240900000|2022-04-18 00:15:00|34317.7|34312.9|34325.7|34320.9|34347.2|34342.4|34317.7|34312.9|381
1650241200000|2022-04-18 00:20:00|34326.2|34321.4|34333.7|34328.9|34335.2|34330.4|34322.2|34317.4|183
1650241500000|2022-04-18 00:25:00|34334.2|34329.4|34332.2|34327.4|34336.2|34331.4|34326.2|34321.4|130
1650241800000|2022-04-18 00:30:00|34332.7|34327.9|34326.2|34321.4|34332.7|34327.9|34320.2|34315.4|111
1650242100000|2022-04-18 00:35:00|34326.7|34321.9|34330.2|34325.4|34330.2|34325.4|34319.2|34314.4|115
1650242400000|2022-04-18 00:40:00|34331.2|34326.4|34317.2|34312.4|34333.7|34328.9|34311.2|34306.4|167
1650242700000|2022-04-18 00:45:00|34316.7|34311.9|34311.2|34306.4|34317.7|34312.9|34307.2|34302.4|173
1650243000000|2022-04-18 00:50:00|34311.7|34306.9|34326.2|34321.4|34331.7|34326.9|34307.7|34302.9|193
1650243300000|2022-04-18 00:55:00|34325.7|34320.9|34320.2|34315.4|34329.2|34324.4|34318.2|34313.4|82
1650243600000|2022-04-18 01:00:00|34320.7|34315.9|34312.2|34307.4|34328.2|34323.4|34310.2|34305.4|148
1650243900000|2022-04-18 01:05:00|34312.7|34307.9|34322.2|34317.4|34323.7|34318.9|34312.2|34307.4|82
1650244200000|2022-04-18 01:10:00|34322.7|34317.9|34313.2|34308.4|34325.2|34320.4|34311.7|34306.9|126
1650244500000|2022-04-18 01:15:00|34313.7|34308.9|34303.2|34298.4|34317.2|34312.4|34303.2|34298.4|141
1650244800000|2022-04-18 01:20:00|34303.7|34298.9|34306.7|34301.9|34308.2|34303.4|34291.7|34286.9|168
1650245100000|2022-04-18 01:25:00|34307.7|34302.9|34311.7|34306.9|34312.7|34307.9|34301.7|34296.9|137
1650245400000|2022-04-18 01:30:00|34312.2|34307.4|34355.7|34350.9|34356.7|34351.9|34308.7|34303.9|873
1650245700000|2022-04-18 01:35:00|34356.2|34351.4|34371.2|34366.4|34382.2|34377.4|34354.7|34349.9|652
1650246000000|2022-04-18 01:40:00|34371.7|34366.9|34372.2|34367.4|34380.7|34375.9|34367.7|34362.9|321
1650246300000|2022-04-18 01:45:00|34371.7|34366.9|34372.2|34367.4|34377.2|34372.4|34367.2|34362.4|130
1650246600000|2022-04-18 01:50:00|34372.7|34367.9|34356.2|34351.4|34374.7|34369.9|34354.7|34349.9|144
1650246900000|2022-04-18 01:55:00|34356.7|34351.9|34361.7|34356.9|34363.2|34358.4|34354.7|34349.9|107
1650247200000|2022-04-18 02:00:00|34361.2|34356.4|34378.2|34373.4|34380.2|34375.4|34358.7|34353.9|209
1650247500000|2022-04-18 02:05:00|34378.7|34373.9|34377.7|34372.9|34381.2|34376.4|34370.2|34365.4|160
1650247800000|2022-04-18 02:10:00|34378.2|34373.4|34366.2|34361.4|34379.7|34374.9|34363.2|34358.4|94
1650248100000|2022-04-18 02:15:00|34365.7|34360.9|34353.2|34348.4|34365.7|34360.9|34353.2|34348.4|114
1650248400000|2022-04-18 02:20:00|34353.7|34348.9|34353.2|34348.4|34355.2|34350.4|34346.7|34341.9|174
1650248700000|2022-04-18 02:25:00|34352.7|34347.9|34357.2|34352.4|34360.2|34355.4|34351.2|34346.4|75
1650249000000|2022-04-18 02:30:00|34356.7|34351.9|34349.2|34344.4|34359.7|34354.9|34349.2|34344.4|69
1650249300000|2022-04-18 02:35:00|34348.7|34343.9|34347.7|34342.9|34350.2|34345.4|34343.7|34338.9|80
1650249600000|2022-04-18 02:40:00|34347.2|34342.4|34347.2|34342.4|34349.2|34344.4|34343.7|34338.9|76
1650249900000|2022-04-18 02:45:00|34346.7|34341.9|34349.2|34344.4|34350.2|34345.4|34345.7|34340.9|50
1650250200000|2022-04-18 02:50:00|34350.2|34345.4|34358.2|34353.4|34358.7|34353.9|34345.2|34340.4|106
1650250500000|2022-04-18 02:55:00|34358.7|34353.9|34366.2|34361.4|34366.2|34361.4|34356.7|34351.9|175
1650250800000|2022-04-18 03:00:00|34365.7|34360.9|34359.2|34354.4|34368.2|34363.4|34355.7|34350.9|144
1650251100000|2022-04-18 03:05:00|34361.2|34356.4|34353.2|34348.4|34361.2|34356.4|34350.7|34345.9|66
1650251400000|2022-04-18 03:10:00|34352.7|34347.9|34350.2|34345.4|34355.7|34350.9|34345.7|34340.9|69
1650251700000|2022-04-18 03:15:00|34349.7|34344.9|34350.2|34345.4|34355.2|34350.4|34347.2|34342.4|58
1650252000000|2022-04-18 03:20:00|34349.7|34344.9|34351.7|34346.9|34352.7|34347.9|34348.7|34343.9|75
1650252300000|2022-04-18 03:25:00|34352.2|34347.4|34357.2|34352.4|34358.2|34353.4|34351.2|34346.4|80
1650252600000|2022-04-18 03:30:00|34357.7|34352.9|34362.2|34357.4|34363.2|34358.4|34353.7|34348.9|77
1650252900000|2022-04-18 03:35:00|34362.7|34357.9|34371.2|34366.4|34372.2|34367.4|34362.2|34357.4|90
1650253200000|2022-04-18 03:40:00|34371.7|34366.9|34386.2|34381.4|34392.7|34387.9|34371.2|34366.4|164
1650253500000|2022-04-18 03:45:00|34386.7|34381.9|34381.2|34376.4|34390.7|34385.9|34379.7|34374.9|83
1650253800000|2022-04-18 03:50:00|34382.2|34377.4|34395.2|34390.4|34396.2|34391.4|34382.2|34377.4|98
1650254100000|2022-04-18 03:55:00|34394.7|34389.9|34389.2|34384.4|34394.7|34389.9|34387.7|34382.9|84
1650254400000|2022-04-18 04:00:00|34388.7|34383.9|34389.2|34384.4|34393.7|34388.9|34386.2|34381.4|78
1650254700000|2022-04-18 04:05:00|34388.7|34383.9|34387.2|34382.4|34391.7|34386.9|34386.2|34381.4|47
1650255000000|2022-04-18 04:10:00|34387.7|34382.9|34395.2|34390.4|34395.7|34390.9|34387.7|34382.9|47
1650255300000|2022-04-18 04:15:00|34395.7|34390.9|34391.2|34386.4|34395.7|34390.9|34387.7|34382.9|76
1650255600000|2022-04-18 04:20:00|34391.7|34386.9|34388.2|34383.4|34392.2|34387.4|34384.2|34379.4|51
1650255900000|2022-04-18 04:25:00|34388.7|34383.9|34386.2|34381.4|34393.2|34388.4|34386.2|34381.4|79
1650256200000|2022-04-18 04:30:00|34385.7|34380.9|34372.2|34367.4|34386.2|34381.4|34372.2|34367.4|102
1650256500000|2022-04-18 04:35:00|34371.7|34366.9|34376.2|34371.4|34376.2|34371.4|34362.2|34357.4|220
1650256800000|2022-04-18 04:40:00|34377.2|34372.4|34377.7|34372.9|34378.7|34373.9|34373.7|34368.9|71
1650257100000|2022-04-18 04:45:00|34378.2|34373.4|34372.2|34367.4|34379.7|34374.9|34368.7|34363.9|125
1650257400000|2022-04-18 04:50:00|34371.7|34366.9|34372.2|34367.4|34373.2|34368.4|34367.7|34362.9|62
1650257700000|2022-04-18 04:55:00|34372.7|34367.9|34371.7|34366.9|34378.7|34373.9|34371.2|34366.4|73
1650258000000|2022-04-18 05:00:00|34372.7|34367.9|34382.2|34377.4|34385.2|34380.4|34371.7|34366.9|90
1650258300000|2022-04-18 05:05:00|34382.7|34377.9|34389.2|34384.4|34397.7|34392.9|34381.2|34376.4|133
1650258600000|2022-04-18 05:10:00|34389.7|34384.9|34384.2|34379.4|34393.7|34388.9|34379.2|34374.4|109
1650258900000|2022-04-18 05:15:00|34384.7|34379.9|34375.7|34370.9|34385.2|34380.4|34371.2|34366.4|133
1650259200000|2022-04-18 05:20:00|34376.2|34371.4|34374.2|34369.4|34376.7|34371.9|34370.7|34365.9|84
1650259500000|2022-04-18 05:25:00|34373.7|34368.9|34372.2|34367.4|34373.7|34368.9|34367.7|34362.9|55
1650259800000|2022-04-18 05:30:00|34372.7|34367.9|34369.2|34364.4|34381.7|34376.9|34367.2|34362.4|117
1650260100000|2022-04-18 05:35:00|34368.7|34363.9|34369.2|34364.4|34371.7|34366.9|34366.7|34361.9|76
1650260400000|2022-04-18 05:40:00|34368.7|34363.9|34368.2|34363.4|34376.7|34371.9|34366.2|34361.4|108
1650260700000|2022-04-18 05:45:00|34368.7|34363.9|34375.2|34370.4|34375.7|34370.9|34368.2|34363.4|81
1650261000000|2022-04-18 05:50:00|34375.7|34370.9|34390.2|34385.4|34392.2|34387.4|34374.7|34369.9|227
1650261300000|2022-04-18 05:55:00|34390.7|34385.9|34399.2|34394.4|34405.2|34400.4|34390.7|34385.9|275
1650261600000|2022-04-18 06:00:00|34398.6|34395|34406.1|34402.5|34413.1|34409.5|34398.6|34395|180
1650261900000|2022-04-18 06:05:00|34406.6|34403|34411.6|34408|34417.6|34414|34406.6|34403|170
1650262200000|2022-04-18 06:10:00|34411.1|34407.5|34402.6|34399|34412.6|34409|34402.1|34398.5|87
1650262500000|2022-04-18 06:15:00|34400.6|34397|34394.6|34391|34403.6|34400|34393.1|34389.5|117
1650262800000|2022-04-18 06:20:00|34395.1|34391.5|34398.6|34395|34402.1|34398.5|34395.1|34391.5|98
1650263100000|2022-04-18 06:25:00|34397.1|34393.5|34399.6|34396|34401.6|34398|34393.1|34389.5|108
1650263400000|2022-04-18 06:30:00|34400.1|34396.5|34402.1|34398.5|34405.6|34402|34399.1|34395.5|77
1650263700000|2022-04-18 06:35:00|34402.6|34399|34411.6|34408|34413.6|34410|34396.1|34392.5|174
1650264000000|2022-04-18 06:40:00|34412.1|34408.5|34396.6|34393|34412.6|34409|34395.6|34392|118
1650264300000|2022-04-18 06:45:00|34398.6|34395|34389.6|34386|34405.1|34401.5|34375.6|34372|368
1650264600000|2022-04-18 06:50:00|34390.1|34386.5|34400.1|34396.5|34400.6|34397|34389.6|34386|55
1650264900000|2022-04-18 06:55:00|34400.6|34397|34402.1|34398.5|34405.6|34402|34399.6|34396|77
1650265200000|2022-04-18 07:00:00|34402.6|34399|34391.6|34388|34403.6|34400|34387.6|34384|188
1650265500000|2022-04-18 07:05:00|34392.1|34388.5|34393.6|34390|34397.1|34393.5|34388.6|34385|103
1650265800000|2022-04-18 07:10:00|34394.1|34390.5|34396.6|34393|34401.6|34398|34390.1|34386.5|97
1650266100000|2022-04-18 07:15:00|34396.1|34392.5|34394.1|34390.5|34396.6|34393|34391.1|34387.5|71
1650266400000|2022-04-18 07:20:00|34393.1|34389.5|34397.6|34394|34397.6|34394|34388.6|34385|73
1650266700000|2022-04-18 07:25:00|34398.1|34394.5|34393.6|34390|34403.1|34399.5|34393.1|34389.5|107
1650267000000|2022-04-18 07:30:00|34393.1|34389.5|34387.6|34384|34393.1|34389.5|34379.1|34375.5|136
1650267300000|2022-04-18 07:35:00|34388.1|34384.5|34367.1|34363.5|34392.6|34389|34352.1|34348.5|389
1650267600000|2022-04-18 07:40:00|34367.6|34364|34365.6|34362|34372.1|34368.5|34357.6|34354|135
1650267900000|2022-04-18 07:45:00|34366.1|34362.5|34380.1|34376.5|34384.6|34381|34363.6|34360|125
1650268200000|2022-04-18 07:50:00|34380.6|34377|34383.6|34380|34387.6|34384|34377.6|34374|110
1650268500000|2022-04-18 07:55:00|34383.1|34379.5|34382.6|34379|34385.6|34382|34377.1|34373.5|102
1650268800000|2022-04-18 08:00:00|34382.1|34378.5|34395.6|34392|34411.1|34407.5|34380.1|34376.5|881
1650269100000|2022-04-18 08:05:00|34396.1|34392.5|34387.6|34384|34399.1|34395.5|34376.1|34372.5|363
1650269400000|2022-04-18 08:10:00|34387.1|34383.5|34386.1|34382.5|34388.6|34385|34382.6|34379|57
1650269700000|2022-04-18 08:15:00|34386.6|34383|34399.6|34396|34400.6|34397|34386.6|34383|118
1650270000000|2022-04-18 08:20:00|34399.1|34395.5|34394.6|34391|34405.1|34401.5|34394.1|34390.5|154
1650270300000|2022-04-18 08:25:00|34395.1|34391.5|34393.6|34390|34400.6|34397|34393.1|34389.5|37
1650270600000|2022-04-18 08:30:00|34392.6|34389|34389.1|34385.5|34395.6|34392|34386.1|34382.5|126
1650270900000|2022-04-18 08:35:00|34388.6|34385|34388.6|34385|34391.6|34388|34385.6|34382|68
1650271200000|2022-04-18 08:40:00|34388.1|34384.5|34390.1|34386.5|34390.1|34386.5|34382.6|34379|45
1650271500000|2022-04-18 08:45:00|34389.6|34386|34389.6|34386|34391.1|34387.5|34387.1|34383.5|41
1650271800000|2022-04-18 08:50:00|34390.1|34386.5|34379.6|34376|34390.1|34386.5|34379.6|34376|83
1650272100000|2022-04-18 08:55:00|34379.1|34375.5|34377.6|34374|34383.1|34379.5|34375.1|34371.5|126
1650272400000|2022-04-18 09:00:00|34377.1|34373.5|34380.1|34376.5|34380.1|34376.5|34371.6|34368|115
1650272700000|2022-04-18 09:05:00|34380.6|34377|34379.6|34376|34382.6|34379|34376.6|34373|113
1650273000000|2022-04-18 09:10:00|34380.1|34376.5|34371.6|34368|34380.6|34377|34370.6|34367|80
1650273300000|2022-04-18 09:15:00|34371.1|34367.5|34364.6|34361|34376.1|34372.5|34364.6|34361|146
1650273600000|2022-04-18 09:20:00|34364.1|34360.5|34333.1|34329.5|34364.1|34360.5|34326.6|34323|432
1650273900000|2022-04-18 09:25:00|34333.6|34330|34341.6|34338|34349.1|34345.5|34332.1|34328.5|192
1650274200000|2022-04-18 09:30:00|34341.1|34337.5|34349.6|34346|34352.1|34348.5|34340.1|34336.5|128
1650274500000|2022-04-18 09:35:00|34349.1|34345.5|34347.6|34344|34354.6|34351|34347.1|34343.5|111
1650274800000|2022-04-18 09:40:00|34348.1|34344.5|34347.1|34343.5|34355.6|34352|34343.1|34339.5|105
1650275100000|2022-04-18 09:45:00|34346.6|34343|34355.1|34351.5|34356.6|34353|34345.1|34341.5|132
1650275400000|2022-04-18 09:50:00|34355.6|34352|34354.6|34351|34356.1|34352.5|34348.1|34344.5|48
1650275700000|2022-04-18 09:55:00|34354.1|34350.5|34356.6|34353|34358.1|34354.5|34351.1|34347.5|34
1650276000000|2022-04-18 10:00:00|34356.1|34352.5|34367.6|34364|34370.1|34366.5|34351.6|34348|179
1650276300000|2022-04-18 10:05:00|34367.1|34363.5|34367.6|34364|34372.1|34368.5|34360.6|34357|98
1650276600000|2022-04-18 10:10:00|34367.1|34363.5|34364.1|34360.5|34367.6|34364|34361.6|34358|38
1650276900000|2022-04-18 10:15:00|34363.6|34360|34359.6|34356|34367.1|34363.5|34359.1|34355.5|80
1650277200000|2022-04-18 10:20:00|34359.1|34355.5|34361.6|34358|34366.6|34363|34357.1|34353.5|89
1650277500000|2022-04-18 10:25:00|34362.1|34358.5|34384.6|34381|34391.1|34387.5|34362.1|34358.5|271
1650277800000|2022-04-18 10:30:00|34385.1|34381.5|34376.6|34373|34385.6|34382|34375.6|34372|71
1650278100000|2022-04-18 10:35:00|34377.6|34374|34370.6|34367|34378.1|34374.5|34368.6|34365|98
1650278400000|2022-04-18 10:40:00|34371.1|34367.5|34376.6|34373|34382.6|34379|34368.6|34365|92
1650278700000|2022-04-18 10:45:00|34376.1|34372.5|34374.6|34371|34378.1|34374.5|34372.6|34369|108
1650279000000|2022-04-18 10:50:00|34375.1|34371.5|34373.6|34370|34379.1|34375.5|34371.1|34367.5|61
1650279300000|2022-04-18 10:55:00|34373.1|34369.5|34371.1|34367.5|34378.1|34374.5|34369.1|34365.5|113
1650279600000|2022-04-18 11:00:00|34370.6|34367|34386.6|34383|34394.1|34390.5|34370.6|34367|406
1650279900000|2022-04-18 11:05:00|34386.1|34382.5|34410.6|34407|34419.1|34415.5|34385.6|34382|516
1650280200000|2022-04-18 11:10:00|34414.1|34410.5|34450.6|34447|34455.6|34452|34413.6|34410|622
1650280500000|2022-04-18 11:15:00|34451.1|34447.5|34452.6|34449|34461.1|34457.5|34441.6|34438|302
1650280800000|2022-04-18 11:20:00|34452.1|34448.5|34437.6|34434|34453.6|34450|34435.6|34432|255
1650281100000|2022-04-18 11:25:00|34438.1|34434.5|34435.6|34432|34439.1|34435.5|34428.6|34425|144
1650281400000|2022-04-18 11:30:00|34436.1|34432.5|34437.6|34434|34442.1|34438.5|34430.6|34427|162
1650281700000|2022-04-18 11:35:00|34437.1|34433.5|34423.1|34419.5|34437.1|34433.5|34421.6|34418|181
1650282000000|2022-04-18 11:40:00|34422.6|34419|34425.1|34421.5|34425.1|34421.5|34413.1|34409.5|244
1650282300000|2022-04-18 11:45:00|34424.6|34421|34409.6|34406|34425.6|34422|34409.6|34406|155
1650282600000|2022-04-18 11:50:00|34409.1|34405.5|34407.6|34404|34413.6|34410|34399.1|34395.5|242
1650282900000|2022-04-18 11:55:00|34408.1|34404.5|34400.1|34396.5|34408.6|34405|34394.6|34391|188
1650283200000|2022-04-18 12:00:00|34402.1|34398.5|34407.6|34404|34413.6|34410|34394.6|34391|371
1650283500000|2022-04-18 12:05:00|34408.1|34404.5|34411.6|34408|34422.1|34418.5|34405.6|34402|428
1650283800000|2022-04-18 12:10:00|34411.1|34407.5|34409.6|34406|34415.6|34412|34401.1|34397.5|375
1650284100000|2022-04-18 12:15:00|34410.1|34406.5|34423.6|34420|34428.6|34425|34401.6|34398|425
1650284400000|2022-04-18 12:20:00|34423.1|34419.5|34429.1|34425.5|34432.1|34428.5|34423.1|34419.5|196
1650284700000|2022-04-18 12:25:00|34428.6|34425|34424.6|34421|34429.1|34425.5|34418.6|34415|275
1650285000000|2022-04-18 12:30:00|34425.1|34421.5|34416.1|34412.5|34427.1|34423.5|34409.6|34406|428
1650285300000|2022-04-18 12:35:00|34416.6|34413|34427.6|34424|34439.6|34436|34416.1|34412.5|516
1650285600000|2022-04-18 12:40:00|34428.1|34424.5|34417.6|34414|34434.1|34430.5|34415.6|34412|321
1650285900000|2022-04-18 12:45:00|34417.1|34413.5|34413.6|34410|34422.6|34419|34412.6|34409|179
1650286200000|2022-04-18 12:50:00|34414.1|34410.5|34400.1|34396.5|34417.1|34413.5|34396.6|34393|313
1650286500000|2022-04-18 12:55:00|34400.6|34397|34395.6|34392|34412.6|34409|34394.1|34390.5|340
1650286800000|2022-04-18 13:00:00|34396.1|34392.5|34417.6|34414|34419.1|34415.5|34388.1|34384.5|499
1650287100000|2022-04-18 13:05:00|34418.1|34414.5|34418.6|34415|34427.6|34424|34410.6|34407|429
1650287400000|2022-04-18 13:10:00|34418.1|34414.5|34437.1|34433.5|34437.6|34434|34417.6|34414|287
1650287700000|2022-04-18 13:15:00|34436.6|34433|34432.6|34429|34446.1|34442.5|34430.1|34426.5|475
1650288000000|2022-04-18 13:20:00|34432.1|34428.5|34440.6|34437|34441.6|34438|34430.1|34426.5|299
1650288300000|2022-04-18 13:25:00|34440.1|34436.5|34405.1|34401.5|34442.1|34438.5|34400.1|34396.5|1333
1650288600000|2022-04-18 13:30:00|34404.6|34401|34563|34560.6|34599.5|34597.1|34404|34401|7588
1650288900000|2022-04-18 13:35:00|34562.5|34560.1|34585|34582.6|34609|34606.6|34557|34554.6|3100
1650289200000|2022-04-18 13:40:00|34583|34580.6|34591.5|34589.1|34618|34615.6|34559|34556.6|2646
1650289500000|2022-04-18 13:45:00|34591|34588.6|34608|34605.6|34626.5|34624.1|34566|34563.6|1968
1650289800000|2022-04-18 13:50:00|34608.5|34606.1|34540|34537.6|34627|34624.6|34521.5|34519.1|2321
1650290100000|2022-04-18 13:55:00|34540.5|34538.1|34496|34493.6|34542.5|34540.1|34472|34469.6|2092
1650290400000|2022-04-18 14:00:00|34491|34488.6|34482|34479.6|34501.5|34499.1|34448.5|34446.1|2372
1650290700000|2022-04-18 14:05:00|34482.5|34480.1|34408|34405.6|34485|34482.6|34405|34402.6|2103
1650291000000|2022-04-18 14:10:00|34408.5|34406.1|34463.5|34461.1|34469|34466.6|34400.8|34398.4|1853
1650291300000|2022-04-18 14:15:00|34463|34460.6|34467.5|34465.1|34472.5|34470.1|34439|34436.6|1482
1650291600000|2022-04-18 14:20:00|34467|34464.6|34524|34521.6|34526.5|34524.1|34465.5|34463.1|1559
1650291900000|2022-04-18 14:25:00|34523.5|34521.1|34484|34481.6|34537.5|34535.1|34474.5|34472.1|1760
1650292200000|2022-04-18 14:30:00|34484.5|34482.1|34533.5|34531.1|34534|34531.6|34484|34481.6|1018
1650292500000|2022-04-18 14:35:00|34534.5|34532.1|34541|34538.6|34541|34538.6|34508|34505.6|1013
1650292800000|2022-04-18 14:40:00|34540.5|34538.1|34540|34537.6|34559|34556.6|34528|34525.6|1159
1650293100000|2022-04-18 14:45:00|34540.5|34538.1|34530.5|34528.1|34550|34547.6|34517|34514.6|892
1650293400000|2022-04-18 14:50:00|34531|34528.6|34496.5|34494.1|34531|34528.6|34488.5|34486.1|1019
1650293700000|2022-04-18 14:55:00|34497|34494.6|34498|34495.6|34501|34498.6|34466.5|34464.1|963
1650294000000|2022-04-18 15:00:00|34499.5|34497.1|34527.5|34525.1|34528.5|34526.1|34491|34488.6|904
1650294300000|2022-04-18 15:05:00|34527|34524.6|34514|34511.6|34530|34527.6|34509|34506.6|563
1650294600000|2022-04-18 15:10:00|34514.5|34512.1|34526.5|34524.1|34532.5|34530.1|34506.5|34504.1|505
1650294900000|2022-04-18 15:15:00|34527|34524.6|34492|34489.6|34529.5|34527.1|34486|34483.6|1209
1650295200000|2022-04-18 15:20:00|34492.5|34490.1|34420.5|34418.1|34502|34499.6|34415|34412.6|1256
1650295500000|2022-04-18 15:25:00|34420|34417.6|34405.5|34403.1|34421.5|34419.1|34383.5|34381.1|1375
1650295800000|2022-04-18 15:30:00|34405|34402.6|34382|34379.6|34415|34412.6|34373|34370.6|1256
1650296100000|2022-04-18 15:35:00|34381.5|34379.1|34359.5|34357.1|34386|34383.6|34348.5|34346.1|1403
1650296400000|2022-04-18 15:40:00|34357.5|34355.1|34364|34361.6|34370|34367.6|34339.5|34337.1|1022
1650296700000|2022-04-18 15:45:00|34363|34360.6|34323.5|34321.1|34369|34366.6|34316|34313.6|1094
1650297000000|2022-04-18 15:50:00|34324|34321.6|34351|34348.6|34354|34351.6|34315.5|34313.1|936
1650297300000|2022-04-18 15:55:00|34351.5|34349.1|34380|34377.6|34382.5|34380.1|34345|34342.6|775
1650297600000|2022-04-18 16:00:00|34379.5|34377.1|34361|34358.6|34387|34384.6|34345.5|34343.1|704
1650297900000|2022-04-18 16:05:00|34361.5|34359.1|34354.5|34352.1|34377.5|34375.1|34347.5|34345.1|674
1650298200000|2022-04-18 16:10:00|34354|34351.6|34334.5|34332.1|34360.5|34358.1|34327|34324.6|898
1650298500000|2022-04-18 16:15:00|34335|34332.6|34322.5|34320.1|34341|34338.6|34318.5|34316.1|688
1650298800000|2022-04-18 16:20:00|34322|34319.6|34342|34339.6|34342.5|34340.1|34320.5|34318.1|502
1650299100000|2022-04-18 16:25:00|34341.5|34339.1|34328.5|34326.1|34342.5|34340.1|34317|34314.6|741
1650299400000|2022-04-18 16:30:00|34329|34326.6|34322.5|34320.1|34343.5|34341.1|34310|34307.6|850
1650299700000|2022-04-18 16:35:00|34323|34320.6|34334.5|34332.1|34345|34342.6|34322|34319.6|645
1650300000000|2022-04-18 16:40:00|34334|34331.6|34350.5|34348.1|34352.5|34350.1|34308|34305.6|885
1650300300000|2022-04-18 16:45:00|34350|34347.6|34347.5|34345.1|34365.5|34363.1|34341|34338.6|803
1650300600000|2022-04-18 16:50:00|34348|34345.6|34385|34382.6|34389|34386.6|34346.5|34344.1|502
1650300900000|2022-04-18 16:55:00|34384.5|34382.1|34386.5|34384.1|34394|34391.6|34377|34374.6|506
1650301200000|2022-04-18 17:00:00|34387|34384.6|34374.5|34372.1|34393.5|34391.1|34371|34368.6|682
1650301500000|2022-04-18 17:05:00|34374|34371.6|34422.5|34420.1|34425|34422.6|34374|34371.6|903
1650301800000|2022-04-18 17:10:00|34422|34419.6|34423.5|34421.1|34450.5|34448.1|34418.5|34416.1|858
1650302100000|2022-04-18 17:15:00|34424|34421.6|34374.5|34372.1|34424.5|34422.1|34369.5|34367.1|749
1650302400000|2022-04-18 17:20:00|34373.5|34371.1|34392.5|34390.1|34402.5|34400.1|34366|34363.6|693
1650302700000|2022-04-18 17:25:00|34392|34389.6|34419.5|34417.1|34421|34418.6|34384.5|34382.1|491
1650303000000|2022-04-18 17:30:00|34419|34416.6|34505|34502.6|34507|34504.6|34415|34412.6|1662
1650303300000|2022-04-18 17:35:00|34504.5|34502.1|34531.5|34529.1|34535|34532.6|34501.5|34499.1|1601
1650303600000|2022-04-18 17:40:00|34532|34529.6|34535|34532.6|34551.5|34549.1|34525|34522.6|858
1650303900000|2022-04-18 17:45:00|34535.5|34533.1|34551.5|34549.1|34560|34557.6|34524|34521.6|1094
1650304200000|2022-04-18 17:50:00|34552|34549.6|34553.5|34551.1|34557.5|34555.1|34533.5|34531.1|754
1650304500000|2022-04-18 17:55:00|34553|34550.6|34547.5|34545.1|34586|34583.6|34534|34531.6|1847
1650304800000|2022-04-18 18:00:00|34548|34545.6|34547.5|34545.1|34564|34561.6|34534.5|34532.1|1046
1650305100000|2022-04-18 18:05:00|34544.5|34542.1|34530.5|34528.1|34554|34551.6|34523.5|34521.1|820
1650305400000|2022-04-18 18:10:00|34531|34528.6|34529.5|34527.1|34532.5|34530.1|34512|34509.6|598
1650305700000|2022-04-18 18:15:00|34530|34527.6|34509.5|34507.1|34551.5|34549.1|34482|34479.6|1627
1650306000000|2022-04-18 18:20:00|34510|34507.6|34550|34547.6|34552.5|34550.1|34499|34496.6|811
1650306300000|2022-04-18 18:25:00|34551|34548.6|34504.5|34502.1|34565|34562.6|34493.5|34491.1|1471
1650306600000|2022-04-18 18:30:00|34504|34501.6|34526.5|34524.1|34531.5|34529.1|34501|34498.6|727
1650306900000|2022-04-18 18:35:00|34526|34523.6|34514.5|34512.1|34546|34543.6|34506|34503.6|847
1650307200000|2022-04-18 18:40:00|34514|34511.6|34503|34500.6|34524|34521.6|34492.5|34490.1|365
1650307500000|2022-04-18 18:45:00|34502.5|34500.1|34502.5|34500.1|34510.5|34508.1|34481.5|34479.1|544
1650307800000|2022-04-18 18:50:00|34503|34500.6|34518.5|34516.1|34531.5|34529.1|34494.5|34492.1|609
1650308100000|2022-04-18 18:55:00|34518|34515.6|34485.5|34483.1|34518.5|34516.1|34482|34479.6|701
1650308400000|2022-04-18 19:00:00|34485|34482.6|34462.5|34460.1|34492.5|34490.1|34458|34455.6|728
1650308700000|2022-04-18 19:05:00|34463|34460.6|34457|34454.6|34481|34478.6|34452|34449.6|581
1650309000000|2022-04-18 19:10:00|34457.5|34455.1|34439.5|34437.1|34480.5|34478.1|34426|34423.6|807
1650309300000|2022-04-18 19:15:00|34439|34436.6|34425.5|34423.1|34458.5|34456.1|34421|34418.6|543
1650309600000|2022-04-18 19:20:00|34424.2|34421.8|34387.7|34385.3|34437.2|34434.8|34381.2|34378.8|949
1650309900000|2022-04-18 19:25:00|34388.2|34385.8|34376.2|34373.8|34390.2|34387.8|34371.2|34368.8|702
1650310200000|2022-04-18 19:30:00|34375.7|34373.3|34314.2|34311.8|34375.7|34373.3|34310.7|34308.3|2069
1650310500000|2022-04-18 19:35:00|34313.7|34311.3|34298.2|34295.8|34319.2|34316.8|34286.7|34284.3|1417
1650310800000|2022-04-18 19:40:00|34297.7|34295.3|34318.2|34315.8|34332.7|34330.3|34280.7|34278.3|1659
1650311100000|2022-04-18 19:45:00|34316.2|34313.8|34297.7|34295.3|34316.2|34313.8|34288.2|34285.8|1370
1650311400000|2022-04-18 19:50:00|34297.2|34294.8|34329.2|34326.8|34337.2|34334.8|34276.2|34273.8|2071
1650311700000|2022-04-18 19:55:00|34330.2|34327.8|34424.2|34421.8|34424.2|34421.8|34322.7|34320.3|3167
1650312000000|2022-04-18 20:00:00|34425.4|34420.6|34485.4|34480.6|34486.4|34481.6|34421.4|34416.6|2307
1650312300000|2022-04-18 20:05:00|34485.9|34481.1|34506.4|34501.6|34531.4|34526.6|34475.4|34470.6|1343
1650312600000|2022-04-18 20:10:00|34505.9|34501.1|34504.4|34499.6|34512.9|34508.1|34489.9|34485.1|852
1650312900000|2022-04-18 20:15:00|34504.9|34500.1|34520.9|34516.1|34536.4|34531.6|34500.4|34495.6|315
1650313200000|2022-04-18 20:20:00|34520.4|34515.6|34511.4|34506.6|34525.9|34521.1|34510.9|34506.1|235
1650313500000|2022-04-18 20:25:00|34510.9|34506.1|34500.9|34496.1|34511.9|34507.1|34490.9|34486.1|324
1650313800000|2022-04-18 20:30:00|34500.4|34495.6|34497.9|34493.1|34501.9|34497.1|34488.4|34483.6|178
1650314100000|2022-04-18 20:35:00|34498.9|34494.1|34504.9|34500.1|34507.9|34503.1|34496.9|34492.1|89
1650314400000|2022-04-18 20:40:00|34505.4|34500.6|34510.4|34505.6|34511.9|34507.1|34504.9|34500.1|62
1650314700000|2022-04-18 20:45:00|34511.4|34506.6|34493.4|34488.6|34513.4|34508.6|34492.4|34487.6|132
1650315000000|2022-04-18 20:50:00|34492.9|34488.1|34496.9|34492.1|34499.9|34495.1|34490.9|34486.1|128
1650315300000|2022-04-18 20:55:00|34496.4|34491.6|34495.5|34485.7|34497.9|34493.1|34494.4|34485.5|54
1650315600000|2022-04-18 21:00:00|34496|34486.2|34504.8|34495|34505.3|34495.5|34496|34486.2|0
1650315900000|2022-04-18 21:05:00|34504.3|34494.5|34502.6|34492.8|34505.1|34495.3|34502.2|34492.4|0
1650316200000|2022-04-18 21:10:00|34503.7|34493.9|34498.8|34489|34503.7|34493.9|34496.7|34486.9|0
1650316500000|2022-04-18 21:15:00|34498.9|34489.1|34495.3|34485.5|34499.2|34489.4|34495|34485.2|0
1650316800000|2022-04-18 21:20:00|34495.2|34485.4|34501.1|34491.3|34501.1|34491.3|34495|34485.2|0
1650317100000|2022-04-18 21:25:00|34500.9|34491.1|34496.8|34487|34501.4|34491.6|34496.8|34487|0
1650317400000|2022-04-18 21:30:00|34497.3|34487.5|34497.3|34487.5|34497.4|34487.6|34496.2|34486.4|0
1650317700000|2022-04-18 21:35:00|34498.2|34488.4|34502.8|34493|34503|34493.2|34497.6|34487.8|0
1650318000000|2022-04-18 21:40:00|34502.4|34492.6|34506.7|34496.9|34507.3|34497.5|34501.9|34492.1|0
1650318300000|2022-04-18 21:45:00|34507.3|34497.5|34506|34496.2|34509.9|34500.1|34506|34496.2|0
1650318600000|2022-04-18 21:50:00|34508.3|34498.5|34509.7|34499.9|34512.5|34502.7|34505.9|34496.1|0
1650318900000|2022-04-18 21:55:00|34508.5|34498.7|34509.1|34499.3|34513.4|34503.6|34508.5|34498.7|0
1650319200000|2022-04-18 22:00:00|34492.4|34487.6|34502.9|34498.1|34515.4|34510.6|34490.4|34485.6|146
1650319500000|2022-04-18 22:05:00|34502.4|34497.6|34487.4|34482.6|34504.9|34500.1|34487.4|34482.6|77
1650319800000|2022-04-18 22:10:00|34488.4|34483.6|34496.9|34492.1|34499.9|34495.1|34484.4|34479.6|84
1650320100000|2022-04-18 22:15:00|34496.4|34491.6|34489.9|34485.1|34501.9|34497.1|34485.9|34481.1|61
1650320400000|2022-04-18 22:20:00|34490.4|34485.6|34499.4|34494.6|34499.9|34495.1|34489.9|34485.1|38
1650320700000|2022-04-18 22:25:00|34499.9|34495.1|34503.9|34499.1|34506.4|34501.6|34498.9|34494.1|87
1650321000000|2022-04-18 22:30:00|34504.4|34499.6|34511.4|34506.6|34521.9|34517.1|34503.9|34499.1|190
1650321300000|2022-04-18 22:35:00|34510.9|34506.1|34507.4|34502.6|34518.4|34513.6|34506.4|34501.6|47
1650321600000|2022-04-18 22:40:00|34506.9|34502.1|34499.9|34495.1|34509.9|34505.1|34498.4|34493.6|65
1650321900000|2022-04-18 22:45:00|34499.4|34494.6|34501.4|34496.6|34502.9|34498.1|34495.9|34491.1|46
1650322200000|2022-04-18 22:50:00|34501.9|34497.1|34497.4|34492.6|34503.9|34499.1|34497.4|34492.6|21
1650322500000|2022-04-18 22:55:00|34497.9|34493.1|34491.4|34486.6|34499.9|34495.1|34490.9|34486.1|57
1650322800000|2022-04-18 23:00:00|34490.9|34486.1|34507.4|34502.6|34508.9|34504.1|34490.9|34486.1|170
1650323100000|2022-04-18 23:05:00|34506.9|34502.1|34496.9|34492.1|34507.4|34502.6|34496.4|34491.6|23
1650323400000|2022-04-18 23:10:00|34497.4|34492.6|34494.9|34490.1|34499.4|34494.6|34491.4|34486.6|38
1650323700000|2022-04-18 23:15:00|34495.4|34490.6|34493.4|34488.6|34502.4|34497.6|34488.9|34484.1|116
1650324000000|2022-04-18 23:20:00|34493.9|34489.1|34493.9|34489.1|34500.9|34496.1|34490.9|34486.1|35
1650324300000|2022-04-18 23:25:00|34493.4|34488.6|34484.9|34480.1|34494.4|34489.6|34484.4|34479.6|66
1650324600000|2022-04-18 23:30:00|34485.9|34481.1|34483.4|34478.6|34485.9|34481.1|34478.4|34473.6|80
1650324900000|2022-04-18 23:35:00|34483.9|34479.1|34486.9|34482.1|34491.9|34487.1|34480.4|34475.6|112
1650325200000|2022-04-18 23:40:00|34487.4|34482.6|34493.4|34488.6|34493.9|34489.1|34487.4|34482.6|37
1650325500000|2022-04-18 23:45:00|34493.9|34489.1|34528.9|34524.1|34540.4|34535.6|34492.9|34488.1|383
1650325800000|2022-04-18 23:50:00|34529.4|34524.6|34553.4|34548.6|34560.4|34555.6|34522.4|34517.6|462
1650326100000|2022-04-18 23:55:00|34553.9|34549.1|34560.4|34555.6|34564.4|34559.6|34552.4|34547.6|196
1650326400000|2022-04-19 00:00:00|34560.9|34556.1|34543.4|34538.6|34561.4|34556.6|34542.4|34537.6|220
1650326700000|2022-04-19 00:05:00|34543.9|34539.1|34542.4|34537.6|34551.4|34546.6|34535.9|34531.1|129
1650327000000|2022-04-19 00:10:00|34542.9|34538.1|34550.9|34546.1|34556.9|34552.1|34539.4|34534.6|127
1650327300000|2022-04-19 00:15:00|34550.4|34545.6|34538.4|34533.6|34553.9|34549.1|34531.9|34527.1|165
1650327600000|2022-04-19 00:20:00|34537.9|34533.1|34535.4|34530.6|34541.4|34536.6|34533.4|34528.6|60
1650327900000|2022-04-19 00:25:00|34535.9|34531.1|34533.4|34528.6|34540.9|34536.1|34531.4|34526.6|35
1650328200000|2022-04-19 00:30:00|34533.9|34529.1|34532.9|34528.1|34536.4|34531.6|34525.9|34521.1|71
1650328500000|2022-04-19 00:35:00|34533.4|34528.6|34527.4|34522.6|34533.4|34528.6|34526.4|34521.6|32
1650328800000|2022-04-19 00:40:00|34527.9|34523.1|34506.9|34502.1|34528.4|34523.6|34506.9|34502.1|141
1650329100000|2022-04-19 00:45:00|34507.4|34502.6|34460.4|34455.6|34509.4|34504.6|34456.9|34452.1|803
1650329400000|2022-04-19 00:50:00|34460.9|34456.1|34462.4|34457.6|34467.4|34462.6|34445.9|34441.1|350
1650329700000|2022-04-19 00:55:00|34461.9|34457.1|34461.9|34457.1|34466.4|34461.6|34448.4|34443.6|124
1650330000000|2022-04-19 01:00:00|34461.4|34456.6|34451.9|34447.1|34465.9|34461.1|34439.4|34434.6|240
1650330300000|2022-04-19 01:05:00|34452.4|34447.6|34457.4|34452.6|34457.4|34452.6|34442.9|34438.1|114
1650330600000|2022-04-19 01:10:00|34456.9|34452.1|34470.9|34466.1|34475.9|34471.1|34450.4|34445.6|158
1650330900000|2022-04-19 01:15:00|34471.4|34466.6|34455.4|34450.6|34471.9|34467.1|34452.4|34447.6|140
1650331200000|2022-04-19 01:20:00|34455.9|34451.1|34474.4|34469.6|34474.4|34469.6|34451.9|34447.1|101
1650331500000|2022-04-19 01:25:00|34474.9|34470.1|34482.4|34477.6|34482.4|34477.6|34472.4|34467.6|112
1650331800000|2022-04-19 01:30:00|34481.9|34477.1|34485.9|34481.1|34491.4|34486.6|34477.9|34473.1|113
1650332100000|2022-04-19 01:35:00|34486.4|34481.6|34491.4|34486.6|34495.4|34490.6|34483.9|34479.1|95
1650332400000|2022-04-19 01:40:00|34490.9|34486.1|34481.4|34476.6|34494.4|34489.6|34476.4|34471.6|107
1650332700000|2022-04-19 01:45:00|34480.9|34476.1|34500.4|34495.6|34504.4|34499.6|34474.4|34469.6|117
1650333000000|2022-04-19 01:50:00|34500.9|34496.1|34490.9|34486.1|34501.4|34496.6|34482.9|34478.1|68
1650333300000|2022-04-19 01:55:00|34490.4|34485.6|34479.9|34475.1|34494.4|34489.6|34477.9|34473.1|52
1650333600000|2022-04-19 02:00:00|34479.4|34474.6|34483.4|34478.6|34484.9|34480.1|34473.9|34469.1|61
1650333900000|2022-04-19 02:05:00|34482.9|34478.1|34475.4|34470.6|34482.9|34478.1|34472.4|34467.6|79
1650334200000|2022-04-19 02:10:00|34474.9|34470.1|34459.4|34454.6|34475.4|34470.6|34455.4|34450.6|130
1650334500000|2022-04-19 02:15:00|34458.9|34454.1|34470.4|34465.6|34471.9|34467.1|34457.4|34452.6|58
1650334800000|2022-04-19 02:20:00|34471.4|34466.6|34469.4|34464.6|34471.4|34466.6|34463.4|34458.6|39
1650335100000|2022-04-19 02:25:00|34468.9|34464.1|34454.4|34449.6|34470.4|34465.6|34454.4|34449.6|71
1650335400000|2022-04-19 02:30:00|34454.9|34450.1|34458.4|34453.6|34459.4|34454.6|34451.4|34446.6|76
1650335700000|2022-04-19 02:35:00|34457.4|34452.6|34472.4|34467.6|34474.9|34470.1|34456.9|34452.1|105
1650336000000|2022-04-19 02:40:00|34471.9|34467.1|34473.4|34468.6|34473.4|34468.6|34466.4|34461.6|26
1650336300000|2022-04-19 02:45:00|34473.9|34469.1|34476.4|34471.6|34479.9|34475.1|34470.9|34466.1|36
1650336600000|2022-04-19 02:50:00|34476.9|34472.1|34481.4|34476.6|34482.9|34478.1|34473.9|34469.1|47
1650336900000|2022-04-19 02:55:00|34480.4|34475.6|34475.9|34471.1|34481.9|34477.1|34470.4|34465.6|47
1650337200000|2022-04-19 03:00:00|34476.4|34471.6|34480.4|34475.6|34482.4|34477.6|34474.4|34469.6|35
1650337500000|2022-04-19 03:05:00|34479.9|34475.1|34479.4|34474.6|34481.4|34476.6|34475.9|34471.1|35
1650337800000|2022-04-19 03:10:00|34479.9|34475.1|34488.4|34483.6|34491.4|34486.6|34477.9|34473.1|61
1650338100000|2022-04-19 03:15:00|34487.9|34483.1|34497.4|34492.6|34497.4|34492.6|34485.9|34481.1|51
1650338400000|2022-04-19 03:20:00|34497.9|34493.1|34524.4|34519.6|34527.9|34523.1|34497.4|34492.6|352
1650338700000|2022-04-19 03:25:00|34524.9|34520.1|34524.9|34520.1|34526.4|34521.6|34518.4|34513.6|82
1650339000000|2022-04-19 03:30:00|34524.4|34519.6|34525.4|34520.6|34531.4|34526.6|34522.4|34517.6|104
1650339300000|2022-04-19 03:35:00|34524.9|34520.1|34523.9|34519.1|34528.4|34523.6|34520.9|34516.1|83
1650339600000|2022-04-19 03:40:00|34524.4|34519.6|34522.9|34518.1|34527.4|34522.6|34519.9|34515.1|45
1650339900000|2022-04-19 03:45:00|34522.4|34517.6|34512.9|34508.1|34522.9|34518.1|34503.9|34499.1|176
1650340200000|2022-04-19 03:50:00|34513.4|34508.6|34512.9|34508.1|34517.4|34512.6|34509.4|34504.6|36
1650340500000|2022-04-19 03:55:00|34512.4|34507.6|34511.4|34506.6|34514.9|34510.1|34508.4|34503.6|56
1650340800000|2022-04-19 04:00:00|34510.9|34506.1|34502.4|34497.6|34514.4|34509.6|34501.9|34497.1|83
1650341100000|2022-04-19 04:05:00|34502.9|34498.1|34505.4|34500.6|34511.4|34506.6|34502.4|34497.6|62
1650341400000|2022-04-19 04:10:00|34504.9|34500.1|34500.4|34495.6|34508.4|34503.6|34498.9|34494.1|35
1650341700000|2022-04-19 04:15:00|34499.9|34495.1|34507.9|34503.1|34509.9|34505.1|34497.4|34492.6|38
1650342000000|2022-04-19 04:20:00|34507.4|34502.6|34501.4|34496.6|34507.9|34503.1|34499.9|34495.1|22
1650342300000|2022-04-19 04:25:00|34501.9|34497.1|34498.4|34493.6|34502.9|34498.1|34496.4|34491.6|39
1650342600000|2022-04-19 04:30:00|34498.9|34494.1|34497.4|34492.6|34499.4|34494.6|34490.9|34486.1|62
1650342900000|2022-04-19 04:35:00|34496.9|34492.1|34495.4|34490.6|34501.4|34496.6|34493.9|34489.1|32
1650343200000|2022-04-19 04:40:00|34494.9|34490.1|34499.4|34494.6|34499.9|34495.1|34491.4|34486.6|34
1650343500000|2022-04-19 04:45:00|34500.4|34495.6|34502.4|34497.6|34503.4|34498.6|34497.9|34493.1|34
1650343800000|2022-04-19 04:50:00|34502.9|34498.1|34507.9|34503.1|34509.9|34505.1|34497.9|34493.1|77
1650344100000|2022-04-19 04:55:00|34507.4|34502.6|34513.4|34508.6|34515.9|34511.1|34507.4|34502.6|45
1650344400000|2022-04-19 05:00:00|34512.9|34508.1|34502.4|34497.6|34519.9|34515.1|34501.4|34496.6|84
1650344700000|2022-04-19 05:05:00|34502.9|34498.1|34487.4|34482.6|34503.4|34498.6|34487.4|34482.6|94
1650345000000|2022-04-19 05:10:00|34487.9|34483.1|34485.9|34481.1|34494.4|34489.6|34484.4|34479.6|98
1650345300000|2022-04-19 05:15:00|34486.4|34481.6|34482.4|34477.6|34487.9|34483.1|34475.9|34471.1|103
1650345600000|2022-04-19 05:20:00|34482.9|34478.1|34480.4|34475.6|34483.4|34478.6|34476.9|34472.1|46
1650345900000|2022-04-19 05:25:00|34480.9|34476.1|34486.4|34481.6|34489.4|34484.6|34480.4|34475.6|71
1650346200000|2022-04-19 05:30:00|34486.9|34482.1|34482.4|34477.6|34487.9|34483.1|34481.9|34477.1|56
1650346500000|2022-04-19 05:35:00|34480.4|34475.6|34487.9|34483.1|34489.4|34484.6|34477.4|34472.6|76
1650346800000|2022-04-19 05:40:00|34488.4|34483.6|34492.4|34487.6|34496.4|34491.6|34483.4|34478.6|66
1650347100000|2022-04-19 05:45:00|34493.4|34488.6|34489.4|34484.6|34495.4|34490.6|34483.4|34478.6|57
1650347400000|2022-04-19 05:50:00|34490.4|34485.6|34501.4|34496.6|34503.4|34498.6|34488.9|34484.1|56
1650347700000|2022-04-19 05:55:00|34500.9|34496.1|34482.9|34478.1|34504.9|34500.1|34481.4|34476.6|154
1650348000000|2022-04-19 06:00:00|34482.3|34478.7|34477.8|34474.2|34487.3|34483.7|34462.8|34459.2|278
1650348300000|2022-04-19 06:05:00|34478.3|34474.7|34509.8|34506.2|34515.8|34512.2|34465.8|34462.2|231
1650348600000|2022-04-19 06:10:00|34510.3|34506.7|34516.8|34513.2|34517.8|34514.2|34500.3|34496.7|211
1650348900000|2022-04-19 06:15:00|34515.8|34512.2|34519.8|34516.2|34535.8|34532.2|34506.8|34503.2|248
1650349200000|2022-04-19 06:20:00|34519.3|34515.7|34538.8|34535.2|34548.8|34545.2|34519.3|34515.7|161
1650349500000|2022-04-19 06:25:00|34538.3|34534.7|34526.8|34523.2|34541.3|34537.7|34525.8|34522.2|149
1650349800000|2022-04-19 06:30:00|34527.3|34523.7|34519.8|34516.2|34528.8|34525.2|34510.3|34506.7|118
1650350100000|2022-04-19 06:35:00|34521.3|34517.7|34511.3|34507.7|34523.3|34519.7|34508.8|34505.2|62
1650350400000|2022-04-19 06:40:00|34510.8|34507.2|34523.8|34520.2|34525.3|34521.7|34510.8|34507.2|57
1650350700000|2022-04-19 06:45:00|34523.3|34519.7|34505.8|34502.2|34524.8|34521.2|34503.8|34500.2|463
1650351000000|2022-04-19 06:50:00|34506.3|34502.7|34497.8|34494.2|34511.3|34507.7|34491.3|34487.7|294
1650351300000|2022-04-19 06:55:00|34497.3|34493.7|34498.3|34494.7|34499.3|34495.7|34483.3|34479.7|219
1650351600000|2022-04-19 07:00:00|34497.8|34494.2|34479.8|34476.2|34497.8|34494.2|34439.8|34436.2|748
1650351900000|2022-04-19 07:05:00|34479.3|34475.7|34468.8|34465.2|34494.3|34490.7|34451.3|34447.7|391
1650352200000|2022-04-19 07:10:00|34468.3|34464.7|34419.3|34415.7|34468.3|34464.7|34416.8|34413.2|623
1650352500000|2022-04-19 07:15:00|34418.8|34415.2|34444.8|34441.2|34454.3|34450.7|34406.8|34403.2|868
1650352800000|2022-04-19 07:20:00|34444.3|34440.7|34439.8|34436.2|34453.8|34450.2|34430.8|34427.2|265
1650353100000|2022-04-19 07:25:00|34453.3|34449.7|34440.8|34437.2|34457.8|34454.2|34434.8|34431.2|347
1650353400000|2022-04-19 07:30:00|34441.8|34438.2|34429.8|34426.2|34452.8|34449.2|34427.3|34423.7|176
1650353700000|2022-04-19 07:35:00|34430.8|34427.2|34414.3|34410.7|34432.8|34429.2|34401.8|34398.2|363
1650354000000|2022-04-19 07:40:00|34414.8|34411.2|34419.3|34415.7|34422.3|34418.7|34398.8|34395.2|285
1650354300000|2022-04-19 07:45:00|34418.8|34415.2|34450.8|34447.2|34455.8|34452.2|34412.8|34409.2|309
1650354600000|2022-04-19 07:50:00|34451.8|34448.2|34461.8|34458.2|34462.3|34458.7|34449.8|34446.2|176
1650354900000|2022-04-19 07:55:00|34462.3|34458.7|34486.8|34483.2|34502.8|34499.2|34460.8|34457.2|463
1650355200000|2022-04-19 08:00:00|34487.3|34483.7|34496.8|34493.2|34507.8|34504.2|34483.8|34480.2|436
1650355500000|2022-04-19 08:05:00|34497.3|34493.7|34513.8|34510.2|34532.8|34529.2|34494.8|34491.2|421
1650355800000|2022-04-19 08:10:00|34514.3|34510.7|34506.8|34503.2|34524.3|34520.7|34505.8|34502.2|239
1650356100000|2022-04-19 08:15:00|34507.3|34503.7|34504.3|34500.7|34516.3|34512.7|34503.8|34500.2|216
1650356400000|2022-04-19 08:20:00|34504.8|34501.2|34519.8|34516.2|34529.3|34525.7|34500.3|34496.7|268
1650356700000|2022-04-19 08:25:00|34520.3|34516.7|34524.8|34521.2|34530.3|34526.7|34514.3|34510.7|190
1650357000000|2022-04-19 08:30:00|34525.3|34521.7|34530.8|34527.2|34542.8|34539.2|34516.8|34513.2|275
1650357300000|2022-04-19 08:35:00|34531.3|34527.7|34535.3|34531.7|34554.3|34550.7|34524.3|34520.7|472
1650357600000|2022-04-19 08:40:00|34535.8|34532.2|34514.3|34510.7|34542.8|34539.2|34511.8|34508.2|420
1650357900000|2022-04-19 08:45:00|34514.8|34511.2|34440.8|34437.2|34515.8|34512.2|34425.8|34422.2|1001
1650358200000|2022-04-19 08:50:00|34440.3|34436.7|34423.8|34420.2|34445.8|34442.2|34418.8|34415.2|582
1650358500000|2022-04-19 08:55:00|34424.3|34420.7|34416.3|34412.7|34424.8|34421.2|34406.8|34403.2|470
1650358800000|2022-04-19 09:00:00|34414.8|34411.2|34401.8|34398.2|34415.3|34411.7|34392.8|34389.2|790
1650359100000|2022-04-19 09:05:00|34402.3|34398.7|34392.8|34389.2|34405.8|34402.2|34387.3|34383.7|443
1650359400000|2022-04-19 09:10:00|34392.3|34388.7|34376.8|34373.2|34397.8|34394.2|34366.8|34363.2|469
1650359700000|2022-04-19 09:15:00|34376.3|34372.7|34382.3|34378.7|34389.8|34386.2|34370.3|34366.7|356
1650360000000|2022-04-19 09:20:00|34381.8|34378.2|34362.8|34359.2|34388.8|34385.2|34360.3|34356.7|354
1650360300000|2022-04-19 09:25:00|34362.3|34358.7|34339.8|34336.2|34364.3|34360.7|34336.8|34333.2|454
1650360600000|2022-04-19 09:30:00|34340.3|34336.7|34352.8|34349.2|34355.8|34352.2|34328.3|34324.7|503
1650360900000|2022-04-19 09:35:00|34353.3|34349.7|34343.3|34339.7|34365.8|34362.2|34334.8|34331.2|555
1650361200000|2022-04-19 09:40:00|34343.8|34340.2|34345.3|34341.7|34356.8|34353.2|34330.3|34326.7|425
1650361500000|2022-04-19 09:45:00|34344.8|34341.2|34356.8|34353.2|34359.8|34356.2|34344.8|34341.2|293
1650361800000|2022-04-19 09:50:00|34356.3|34352.7|34330.8|34327.2|34360.8|34357.2|34323.3|34319.7|472
1650362100000|2022-04-19 09:55:00|34330.3|34326.7|34358.3|34354.7|34360.8|34357.2|34328.8|34325.2|346
1650362400000|2022-04-19 10:00:00|34357.8|34354.2|34345.8|34342.2|34366.8|34363.2|34339.3|34335.7|459
1650362700000|2022-04-19 10:05:00|34346.3|34342.7|34339.8|34336.2|34347.8|34344.2|34337.3|34333.7|319
1650363000000|2022-04-19 10:10:00|34340.3|34336.7|34349.8|34346.2|34351.8|34348.2|34330.8|34327.2|273
1650363300000|2022-04-19 10:15:00|34349.3|34345.7|34376.3|34372.7|34378.8|34375.2|34348.3|34344.7|511
1650363600000|2022-04-19 10:20:00|34375.8|34372.2|34387.8|34384.2|34388.3|34384.7|34372.8|34369.2|301
1650363900000|2022-04-19 10:25:00|34390.8|34387.2|34370.8|34367.2|34392.8|34389.2|34367.3|34363.7|899
1650364200000|2022-04-19 10:30:00|34370.3|34366.7|34356.8|34353.2|34370.3|34366.7|34355.3|34351.7|344
1650364500000|2022-04-19 10:35:00|34357.3|34353.7|34364.3|34360.7|34368.8|34365.2|34357.3|34353.7|185
1650364800000|2022-04-19 10:40:00|34364.8|34361.2|34378.3|34374.7|34381.8|34378.2|34356.3|34352.7|323
1650365100000|2022-04-19 10:45:00|34377.8|34374.2|34362.8|34359.2|34377.8|34374.2|34355.3|34351.7|164
1650365400000|2022-04-19 10:50:00|34362.3|34358.7|34381.8|34378.2|34383.3|34379.7|34357.8|34354.2|259
1650365700000|2022-04-19 10:55:00|34381.3|34377.7|34410.8|34407.2|34411.3|34407.7|34370.3|34366.7|1023
1650366000000|2022-04-19 11:00:00|34408.8|34405.2|34426.8|34423.2|34428.3|34424.7|34397.8|34394.2|692
1650366300000|2022-04-19 11:05:00|34426.3|34422.7|34419.3|34415.7|34432.3|34428.7|34418.3|34414.7|595
1650366600000|2022-04-19 11:10:00|34419.8|34416.2|34415.8|34412.2|34422.8|34419.2|34406.3|34402.7|424
1650366900000|2022-04-19 11:15:00|34416.3|34412.7|34412.8|34409.2|34439.3|34435.7|34405.3|34401.7|693
1650367200000|2022-04-19 11:20:00|34413.3|34409.7|34425.3|34421.7|34428.8|34425.2|34404.8|34401.2|204
1650367500000|2022-04-19 11:25:00|34424.8|34421.2|34416.8|34413.2|34438.3|34434.7|34414.8|34411.2|498
1650367800000|2022-04-19 11:30:00|34416.3|34412.7|34417.3|34413.7|34426.8|34423.2|34413.3|34409.7|179
1650368100000|2022-04-19 11:35:00|34416.8|34413.2|34405.8|34402.2|34418.8|34415.2|34391.8|34388.2|398
1650368400000|2022-04-19 11:40:00|34405.3|34401.7|34405.3|34401.7|34420.3|34416.7|34399.8|34396.2|256
1650368700000|2022-04-19 11:45:00|34405.8|34402.2|34414.3|34410.7|34421.3|34417.7|34404.8|34401.2|146
1650369000000|2022-04-19 11:50:00|34413.8|34410.2|34435.8|34432.2|34440.3|34436.7|34412.8|34409.2|524
1650369300000|2022-04-19 11:55:00|34436.3|34432.7|34428.8|34425.2|34445.8|34442.2|34420.3|34416.7|403
1650369600000|2022-04-19 12:00:00|34428.3|34424.7|34427.8|34424.2|34433.3|34429.7|34415.3|34411.7|490
1650369900000|2022-04-19 12:05:00|34427.3|34423.7|34442.8|34439.2|34444.8|34441.2|34425.8|34422.2|415
1650370200000|2022-04-19 12:10:00|34443.3|34439.7|34441.3|34437.7|34454.8|34451.2|34438.8|34435.2|527
1650370500000|2022-04-19 12:15:00|34442.3|34438.7|34425.3|34421.7|34443.3|34439.7|34418.8|34415.2|581
1650370800000|2022-04-19 12:20:00|34424.8|34421.2|34413.8|34410.2|34430.3|34426.7|34407.3|34403.7|596
1650371100000|2022-04-19 12:25:00|34413.3|34409.7|34422.3|34418.7|34423.3|34419.7|34404.3|34400.7|331
1650371400000|2022-04-19 12:30:00|34421.8|34418.2|34437.8|34434.2|34443.3|34439.7|34418.8|34415.2|583
1650371700000|2022-04-19 12:35:00|34438.3|34434.7|34426.3|34422.7|34443.8|34440.2|34410.8|34407.2|593
1650372000000|2022-04-19 12:40:00|34424.8|34421.2|34424.3|34420.7|34435.3|34431.7|34417.3|34413.7|727
1650372300000|2022-04-19 12:45:00|34423.8|34420.2|34403.8|34400.2|34429.8|34426.2|34403.8|34400.2|963
1650372600000|2022-04-19 12:50:00|34403.3|34399.7|34406.3|34402.7|34410.8|34407.2|34401.8|34398.2|454
1650372900000|2022-04-19 12:55:00|34405.8|34402.2|34413.8|34410.2|34415.3|34411.7|34400.3|34396.7|408
1650373200000|2022-04-19 13:00:00|34413.3|34409.7|34412.8|34409.2|34428.3|34424.7|34409.8|34406.2|523
1650373500000|2022-04-19 13:05:00|34413.3|34409.7|34390.8|34387.2|34413.3|34409.7|34364.3|34360.7|1674
1650373800000|2022-04-19 13:10:00|34390.3|34386.7|34404.8|34401.2|34405.8|34402.2|34384.8|34381.2|765
1650374100000|2022-04-19 13:15:00|34404.3|34400.7|34404.3|34400.7|34418.3|34414.7|34403.8|34400.2|373
1650374400000|2022-04-19 13:20:00|34403.3|34399.7|34419.3|34415.7|34421.3|34417.7|34395.3|34391.7|477
1650374700000|2022-04-19 13:25:00|34418.8|34415.2|34442.3|34438.7|34451.8|34448.2|34404.3|34400.7|1120
1650375000000|2022-04-19 13:30:00|34441.7|34439.3|34523.2|34520.8|34546.7|34544.3|34434.7|34432.3|5266
1650375300000|2022-04-19 13:35:00|34523.7|34521.3|34491.2|34488.8|34544.7|34542.3|34486.7|34484.3|3934
1650375600000|2022-04-19 13:40:00|34490.2|34487.8|34586.7|34584.3|34611.2|34608.8|34483.2|34480.8|4543
1650375900000|2022-04-19 13:45:00|34586.2|34583.8|34605.2|34602.8|34650.2|34647.8|34585.2|34582.8|4227
1650376200000|2022-04-19 13:50:00|34604.2|34601.8|34681.2|34678.8|34688.2|34685.8|34587.2|34584.8|3338
1650376500000|2022-04-19 13:55:00|34681.7|34679.3|34728.2|34725.8|34730.7|34728.3|34666.7|34664.3|3065
1650376800000|2022-04-19 14:00:00|34727.2|34724.8|34728.2|34725.8|34739.2|34736.8|34698.2|34695.8|2540
1650377100000|2022-04-19 14:05:00|34731.2|34728.8|34735.2|34732.8|34744.2|34741.8|34714.2|34711.8|1569
1650377400000|2022-04-19 14:10:00|34734.7|34732.3|34740.5|34738.1|34789|34786.6|34731.5|34729.1|2825
1650377700000|2022-04-19 14:15:00|34742|34739.6|34716.5|34714.1|34743.5|34741.1|34708|34705.6|1955
1650378000000|2022-04-19 14:20:00|34717|34714.6|34758.5|34756.1|34770|34767.6|34708|34705.6|1756
1650378300000|2022-04-19 14:25:00|34759|34756.6|34811|34808.6|34819.5|34817.1|34759|34756.6|2515
1650378600000|2022-04-19 14:30:00|34810.5|34808.1|34802.5|34800.1|34822.5|34820.1|34801|34798.6|1457
1650378900000|2022-04-19 14:35:00|34803|34800.6|34782.5|34780.1|34809.5|34807.1|34770.5|34768.1|1696
1650379200000|2022-04-19 14:40:00|34782|34779.6|34798.5|34796.1|34810|34807.6|34773|34770.6|1703
1650379500000|2022-04-19 14:45:00|34799|34796.6|34815.5|34813.1|34849.5|34847.1|34795|34792.6|2583
1650379800000|2022-04-19 14:50:00|34815|34812.6|34767.5|34765.1|34822|34819.6|34764.5|34762.1|1416
1650380100000|2022-04-19 14:55:00|34768.5|34766.1|34764|34761.6|34788.5|34786.1|34759.5|34757.1|1056
1650380400000|2022-04-19 15:00:00|34764.5|34762.1|34789.5|34787.1|34791.5|34789.1|34737|34734.6|1396
1650380700000|2022-04-19 15:05:00|34790|34787.6|34796.5|34794.1|34819|34816.6|34778|34775.6|1317
1650381000000|2022-04-19 15:10:00|34796|34793.6|34786|34783.6|34802|34799.6|34778.5|34776.1|735
1650381300000|2022-04-19 15:15:00|34786.5|34784.1|34804.5|34802.1|34836|34833.6|34785|34782.6|1390
1650381600000|2022-04-19 15:20:00|34805.5|34803.1|34848|34845.6|34853|34850.6|34793|34790.6|1289
1650381900000|2022-04-19 15:25:00|34847.5|34845.1|34824.5|34822.1|34849|34846.6|34811|34808.6|1032
1650382200000|2022-04-19 15:30:00|34824|34821.6|34805|34802.6|34835|34832.6|34798|34795.6|1043
1650382500000|2022-04-19 15:35:00|34804.5|34802.1|34822.5|34820.1|34822.5|34820.1|34796.5|34794.1|725
1650382800000|2022-04-19 15:40:00|34822|34819.6|34832.5|34830.1|34833|34830.6|34808.5|34806.1|1175
1650383100000|2022-04-19 15:45:00|34832|34829.6|34831.5|34829.1|34840.5|34838.1|34820.5|34818.1|786
1650383400000|2022-04-19 15:50:00|34832|34829.6|34866.5|34864.1|34879.5|34877.1|34831.5|34829.1|1615
1650383700000|2022-04-19 15:55:00|34867|34864.6|34835.5|34833.1|34867|34864.6|34831.5|34829.1|919
1650384000000|2022-04-19 16:00:00|34836|34833.6|34847|34844.6|34848.5|34846.1|34821.5|34819.1|1206
1650384300000|2022-04-19 16:05:00|34847.5|34845.1|34853.5|34851.1|34856|34853.6|34834|34831.6|506
1650384600000|2022-04-19 16:10:00|34854|34851.6|34855.5|34853.1|34869|34866.6|34848.5|34846.1|647
1650384900000|2022-04-19 16:15:00|34856|34853.6|34854.5|34852.1|34866|34863.6|34849|34846.6|529
1650385200000|2022-04-19 16:20:00|34855.5|34853.1|34870.5|34868.1|34883.5|34881.1|34853|34850.6|808
1650385500000|2022-04-19 16:25:00|34870|34867.6|34858|34855.6|34886|34883.6|34850.5|34848.1|1267
1650385800000|2022-04-19 16:30:00|34858.5|34856.1|34859.5|34857.1|34868|34865.6|34839.5|34837.1|1165
1650386100000|2022-04-19 16:35:00|34859|34856.6|34815.5|34813.1|34860.5|34858.1|34812.5|34810.1|1088
1650386400000|2022-04-19 16:40:00|34816|34813.6|34819|34816.6|34827|34824.6|34808|34805.6|505
1650386700000|2022-04-19 16:45:00|34819.5|34817.1|34811.5|34809.1|34825.5|34823.1|34806.5|34804.1|590
1650387000000|2022-04-19 16:50:00|34811|34808.6|34821.5|34819.1|34838|34835.6|34809|34806.6|632
1650387300000|2022-04-19 16:55:00|34822|34819.6|34814.5|34812.1|34832|34829.6|34812.5|34810.1|476
1650387600000|2022-04-19 17:00:00|34814|34811.6|34818.5|34816.1|34834.5|34832.1|34812|34809.6|410
1650387900000|2022-04-19 17:05:00|34819|34816.6|34811|34808.6|34833.5|34831.1|34811|34808.6|527
1650388200000|2022-04-19 17:10:00|34811.5|34809.1|34819.5|34817.1|34819.5|34817.1|34808|34805.6|450
1650388500000|2022-04-19 17:15:00|34819|34816.6|34817.5|34815.1|34829.5|34827.1|34812|34809.6|459
1650388800000|2022-04-19 17:20:00|34816.5|34814.1|34817|34814.6|34836|34833.6|34814|34811.6|519
1650389100000|2022-04-19 17:25:00|34816.5|34814.1|34761.5|34759.1|34817.5|34815.1|34758|34755.6|1250
1650389400000|2022-04-19 17:30:00|34762|34759.6|34805.5|34803.1|34811.5|34809.1|34758|34755.6|1379
1650389700000|2022-04-19 17:35:00|34806|34803.6|34809|34806.6|34812.5|34810.1|34800|34797.6|555
1650390000000|2022-04-19 17:40:00|34808.5|34806.1|34790|34787.6|34812.5|34810.1|34789|34786.6|607
1650390300000|2022-04-19 17:45:00|34790.5|34788.1|34816.5|34814.1|34819|34816.6|34777.5|34775.1|813
1650390600000|2022-04-19 17:50:00|34816|34813.6|34833.5|34831.1|34846|34843.6|34814|34811.6|1729
1650390900000|2022-04-19 17:55:00|34834|34831.6|34822.5|34820.1|34842|34839.6|34820|34817.6|468
1650391200000|2022-04-19 18:00:00|34822|34819.6|34813.5|34811.1|34826.5|34824.1|34804|34801.6|1103
1650391500000|2022-04-19 18:05:00|34814|34811.6|34798|34795.6|34824|34821.6|34790|34787.6|767
1650391800000|2022-04-19 18:10:00|34797.5|34795.1|34770.5|34768.1|34798.5|34796.1|34745|34742.6|1159
1650392100000|2022-04-19 18:15:00|34771|34768.6|34756.5|34754.1|34771.5|34769.1|34752.5|34750.1|696
1650392400000|2022-04-19 18:20:00|34757.5|34755.1|34796.5|34794.1|34800.5|34798.1|34749|34746.6|1161
1650392700000|2022-04-19 18:25:00|34796|34793.6|34788.5|34786.1|34797|34794.6|34767|34764.6|737
1650393000000|2022-04-19 18:30:00|34789|34786.6|34781.5|34779.1|34804.5|34802.1|34774|34771.6|748
1650393300000|2022-04-19 18:35:00|34782|34779.6|34803.5|34801.1|34809|34806.6|34777|34774.6|498
1650393600000|2022-04-19 18:40:00|34803|34800.6|34811.5|34809.1|34821.5|34819.1|34798|34795.6|1062
1650393900000|2022-04-19 18:45:00|34812|34809.6|34818.5|34816.1|34819.5|34817.1|34803.5|34801.1|405
1650394200000|2022-04-19 18:50:00|34819|34816.6|34819.5|34817.1|34844|34841.6|34813.5|34811.1|870
1650394500000|2022-04-19 18:55:00|34819|34816.6|34840.5|34838.1|34844.5|34842.1|34818.5|34816.1|665
1650394800000|2022-04-19 19:00:00|34840|34837.6|34842.5|34840.1|34861.5|34859.1|34838.5|34836.1|1253
1650395100000|2022-04-19 19:05:00|34843|34840.6|34867.5|34865.1|34872.5|34870.1|34831|34828.6|945
1650395400000|2022-04-19 19:10:00|34868|34865.6|34930|34927.6|34933|34930.6|34857|34854.6|2764
1650395700000|2022-04-19 19:15:00|34929.5|34927.1|34939.5|34937.1|34955.5|34953.1|34928|34925.6|1755
1650396000000|2022-04-19 19:20:00|34937.8|34935.4|34943.8|34941.4|34952.3|34949.9|34928.8|34926.4|1378
1650396300000|2022-04-19 19:25:00|34944.3|34941.9|34926.8|34924.4|34946.8|34944.4|34918.3|34915.9|763
1650396600000|2022-04-19 19:30:00|34927.8|34925.4|34945.3|34942.9|34967.3|34964.9|34919.8|34917.4|1738
1650396900000|2022-04-19 19:35:00|34944.8|34942.4|34965.8|34963.4|34980.3|34977.9|34937.3|34934.9|1080
1650397200000|2022-04-19 19:40:00|34966.3|34963.9|34931.8|34929.4|34966.3|34963.9|34923.3|34920.9|1397
1650397500000|2022-04-19 19:45:00|34932.3|34929.9|34909.3|34906.9|34933.8|34931.4|34900.8|34898.4|1846
1650397800000|2022-04-19 19:50:00|34909.8|34907.4|34923.8|34921.4|34987.8|34985.4|34909.8|34907.4|2940
1650398100000|2022-04-19 19:55:00|34924.3|34921.9|34928.8|34926.4|34950.8|34948.4|34864.8|34862.4|4981
1650398400000|2022-04-19 20:00:00|34930|34925.2|34864.5|34859.7|34948|34943.2|34859.5|34854.7|6405
1650398700000|2022-04-19 20:05:00|34864|34859.2|34881.5|34876.7|34913.5|34908.7|34863|34858.2|1337
1650399000000|2022-04-19 20:10:00|34881|34876.2|34844|34839.2|34887|34882.2|34837|34832.2|670
1650399300000|2022-04-19 20:15:00|34844.5|34839.7|34883|34878.2|34891|34886.2|34844|34839.2|548
1650399600000|2022-04-19 20:20:00|34883.5|34878.7|34888.5|34883.7|34892|34887.2|34879|34874.2|443
1650399900000|2022-04-19 20:25:00|34889|34884.2|34874|34869.2|34889.5|34884.7|34873.5|34868.7|103
1650400200000|2022-04-19 20:30:00|34874.5|34869.7|34876|34871.2|34882|34877.2|34869.5|34864.7|166
1650400500000|2022-04-19 20:35:00|34875.5|34870.7|34878|34873.2|34883.5|34878.7|34872|34867.2|229
1650400800000|2022-04-19 20:40:00|34877.5|34872.7|34866.5|34861.7|34882|34877.2|34865|34860.2|125
1650401100000|2022-04-19 20:45:00|34866|34861.2|34869|34864.2|34872.5|34867.7|34865|34860.2|144
1650401400000|2022-04-19 20:50:00|34869.5|34864.7|34872|34867.2|34873.5|34868.7|34867|34862.2|104
1650401700000|2022-04-19 20:55:00|34871.5|34866.7|34871.5|34861.7|34876|34871.2|34867|34859.7|89
1650402000000|2022-04-19 21:00:00|34872.1|34862.3|34868.9|34859.1|34873|34863.2|34867.3|34857.5|0
1650402300000|2022-04-19 21:05:00|34868.5|34858.7|34869.4|34859.6|34869.4|34859.6|34866.5|34856.7|0
1650402600000|2022-04-19 21:10:00|34869.7|34859.9|34867.4|34857.6|34870|34860.2|34866.6|34856.8|0
1650402900000|2022-04-19 21:15:00|34867.8|34858|34861.2|34851.4|34870.4|34860.6|34861.2|34851.4|0
1650403200000|2022-04-19 21:20:00|34861.1|34851.3|34862.9|34853.1|34864.1|34854.3|34860.6|34850.8|0
1650403500000|2022-04-19 21:25:00|34863.5|34853.7|34859.3|34849.5|34863.5|34853.7|34856.6|34846.8|0
1650403800000|2022-04-19 21:30:00|34860|34850.2|34856.8|34847|34860.2|34850.4|34852.5|34842.7|0
1650404100000|2022-04-19 21:35:00|34858.2|34848.4|34861.4|34851.6|34861.4|34851.6|34856.8|34847|0
1650404400000|2022-04-19 21:40:00|34860|34850.2|34857.9|34848.1|34860.9|34851.1|34855.1|34845.3|0
1650404700000|2022-04-19 21:45:00|34859.9|34850.1|34860.9|34851.1|34861.2|34851.4|34859.9|34850.1|0
1650405000000|2022-04-19 21:50:00|34861.2|34851.4|34859.6|34849.8|34861.5|34851.7|34858.4|34848.6|0
1650405300000|2022-04-19 21:55:00|34857.9|34848.1|34858.4|34848.6|34864.1|34854.3|34857.9|34848.1|0
1650405600000|2022-04-19 22:00:00|34870|34865.2|34865|34860.2|34881.5|34876.7|34854|34849.2|369
1650405900000|2022-04-19 22:05:00|34866|34861.2|34883.5|34878.7|34886.5|34881.7|34860.5|34855.7|214
1650406200000|2022-04-19 22:10:00|34881|34876.2|34890|34885.2|34892|34887.2|34881|34876.2|83
1650406500000|2022-04-19 22:15:00|34890.5|34885.7|34900|34895.2|34900.5|34895.7|34887|34882.2|167
1650406800000|2022-04-19 22:20:00|34899.5|34894.7|34894|34889.2|34901.5|34896.7|34887.5|34882.7|86
1650407100000|2022-04-19 22:25:00|34894.5|34889.7|34895|34890.2|34899|34894.2|34886.5|34881.7|78
1650407400000|2022-04-19 22:30:00|34894.5|34889.7|34910|34905.2|34910.5|34905.7|34894|34889.2|132
1650407700000|2022-04-19 22:35:00|34910.5|34905.7|34919|34914.2|34925|34920.2|34909|34904.2|179
1650408000000|2022-04-19 22:40:00|34918.5|34913.7|34913|34908.2|34919|34914.2|34909.5|34904.7|132
1650408300000|2022-04-19 22:45:00|34913.5|34908.7|34909|34904.2|34915.5|34910.7|34905.5|34900.7|36
1650408600000|2022-04-19 22:50:00|34908.5|34903.7|34907.5|34902.7|34910.5|34905.7|34901.5|34896.7|58
1650408900000|2022-04-19 22:55:00|34908|34903.2|34907.5|34902.7|34913|34908.2|34904|34899.2|109
1650409200000|2022-04-19 23:00:00|34907|34902.2|34899|34894.2|34912|34907.2|34892|34887.2|121
1650409500000|2022-04-19 23:05:00|34898.5|34893.7|34896|34891.2|34900.5|34895.7|34891.5|34886.7|59
1650409800000|2022-04-19 23:10:00|34895.5|34890.7|34896|34891.2|34899.5|34894.7|34888.5|34883.7|64
1650410100000|2022-04-19 23:15:00|34895.5|34890.7|34899|34894.2|34900|34895.2|34892|34887.2|43
1650410400000|2022-04-19 23:20:00|34899.5|34894.7|34902|34897.2|34907.5|34902.7|34899|34894.2|69
1650410700000|2022-04-19 23:25:00|34901.5|34896.7|34890|34885.2|34903|34898.2|34887.5|34882.7|133
1650411000000|2022-04-19 23:30:00|34890.5|34885.7|34889|34884.2|34899.5|34894.7|34889|34884.2|131
1650411300000|2022-04-19 23:35:00|34889.5|34884.7|34899.5|34894.7|34900|34895.2|34884.5|34879.7|125
1650411600000|2022-04-19 23:40:00|34900|34895.2|34914|34909.2|34916|34911.2|34900|34895.2|124
1650411900000|2022-04-19 23:45:00|34913.5|34908.7|34904|34899.2|34921.5|34916.7|34902|34897.2|97
1650412200000|2022-04-19 23:50:00|34904.5|34899.7|34911|34906.2|34919|34914.2|34901|34896.2|81
1650412500000|2022-04-19 23:55:00|34911.5|34906.7|34921|34916.2|34921|34916.2|34909|34904.2|180
1650412800000|2022-04-20 00:00:00|34920.5|34915.7|34900|34895.2|34925|34920.2|34893.5|34888.7|233
1650413100000|2022-04-20 00:05:00|34899.5|34894.7|34894|34889.2|34904|34899.2|34887.5|34882.7|225
1650413400000|2022-04-20 00:10:00|34894.5|34889.7|34902|34897.2|34907|34902.2|34893|34888.2|98
1650413700000|2022-04-20 00:15:00|34901.5|34896.7|34896|34891.2|34914.5|34909.7|34894|34889.2|193
1650414000000|2022-04-20 00:20:00|34896.5|34891.7|34905|34900.2|34906|34901.2|34893.5|34888.7|108
1650414300000|2022-04-20 00:25:00|34904.5|34899.7|34909|34904.2|34916|34911.2|34904|34899.2|93
1650414600000|2022-04-20 00:30:00|34908.5|34903.7|34910|34905.2|34919|34914.2|34905|34900.2|126
1650414900000|2022-04-20 00:35:00|34910.5|34905.7|34920|34915.2|34921|34916.2|34909|34904.2|71
1650415200000|2022-04-20 00:40:00|34920.5|34915.7|34915|34910.2|34921|34916.2|34913|34908.2|114
1650415500000|2022-04-20 00:45:00|34916.5|34911.7|34913|34908.2|34919|34914.2|34912|34907.2|92
1650415800000|2022-04-20 00:50:00|34912.5|34907.7|34918.5|34913.7|34922.5|34917.7|34908|34903.2|78
1650416100000|2022-04-20 00:55:00|34919|34914.2|34925|34920.2|34926|34921.2|34918|34913.2|76
1650416400000|2022-04-20 01:00:00|34922.5|34917.7|34919|34914.2|34936.5|34931.7|34916.5|34911.7|213
1650416700000|2022-04-20 01:05:00|34919.5|34914.7|34910|34905.2|34921.5|34916.7|34905.5|34900.7|125
1650417000000|2022-04-20 01:10:00|34910.5|34905.7|34906|34901.2|34916.5|34911.7|34904.5|34899.7|99
1650417300000|2022-04-20 01:15:00|34905.5|34900.7|34856.5|34851.7|34905.5|34900.7|34853.5|34848.7|359
1650417600000|2022-04-20 01:20:00|34856|34851.2|34868|34863.2|34869.5|34864.7|34850.5|34845.7|211
1650417900000|2022-04-20 01:25:00|34867.5|34862.7|34866.5|34861.7|34870|34865.2|34846.5|34841.7|232
1650418200000|2022-04-20 01:30:00|34866|34861.2|34850|34845.2|34874.5|34869.7|34848.5|34843.7|163
1650418500000|2022-04-20 01:35:00|34849.5|34844.7|34865.5|34860.7|34875.5|34870.7|34849|34844.2|120
1650418800000|2022-04-20 01:40:00|34865|34860.2|34867.5|34862.7|34875|34870.2|34862.5|34857.7|82
1650419100000|2022-04-20 01:45:00|34868|34863.2|34861|34856.2|34874.5|34869.7|34860.5|34855.7|96
1650419400000|2022-04-20 01:50:00|34861.5|34856.7|34864|34859.2|34870.5|34865.7|34861|34856.2|65
1650419700000|2022-04-20 01:55:00|34864.5|34859.7|34860|34855.2|34871|34866.2|34857.5|34852.7|111
1650420000000|2022-04-20 02:00:00|34859.5|34854.7|34864.5|34859.7|34872.5|34867.7|34851.5|34846.7|137
1650420300000|2022-04-20 02:05:00|34864|34859.2|34883|34878.2|34894.5|34889.7|34862|34857.2|213
1650420600000|2022-04-20 02:10:00|34883.5|34878.7|34879.5|34874.7|34894|34889.2|34873|34868.2|94
1650420900000|2022-04-20 02:15:00|34879|34874.2|34880|34875.2|34885|34880.2|34875.5|34870.7|76
1650421200000|2022-04-20 02:20:00|34879.5|34874.7|34880.5|34875.7|34884|34879.2|34873|34868.2|73
1650421500000|2022-04-20 02:25:00|34880|34875.2|34890|34885.2|34899|34894.2|34874.5|34869.7|82
1650421800000|2022-04-20 02:30:00|34892|34887.2|34886|34881.2|34895|34890.2|34877|34872.2|68
1650422100000|2022-04-20 02:35:00|34885.5|34880.7|34886|34881.2|34888|34883.2|34879|34874.2|30
1650422400000|2022-04-20 02:40:00|34886.5|34881.7|34880.5|34875.7|34887|34882.2|34878.5|34873.7|47
1650422700000|2022-04-20 02:45:00|34880|34875.2|34880.5|34875.7|34888|34883.2|34874.5|34869.7|47
1650423000000|2022-04-20 02:50:00|34880|34875.2|34879.5|34874.7|34881.5|34876.7|34875.5|34870.7|22
1650423300000|2022-04-20 02:55:00|34880|34875.2|34890|34885.2|34891.5|34886.7|34880|34875.2|59
1650423600000|2022-04-20 03:00:00|34890.5|34885.7|34896.5|34891.7|34905|34900.2|34890.5|34885.7|114
1650423900000|2022-04-20 03:05:00|34896|34891.2|34895.5|34890.7|34900|34895.2|34890|34885.2|55
1650424200000|2022-04-20 03:10:00|34895|34890.2|34884|34879.2|34899|34894.2|34875|34870.2|94
1650424500000|2022-04-20 03:15:00|34884.5|34879.7|34881|34876.2|34888.5|34883.7|34868|34863.2|82
1650424800000|2022-04-20 03:20:00|34880.5|34875.7|34883|34878.2|34889.5|34884.7|34879|34874.2|72
1650425100000|2022-04-20 03:25:00|34882.5|34877.7|34886|34881.2|34892|34887.2|34880|34875.2|97
1650425400000|2022-04-20 03:30:00|34886.5|34881.7|34875|34870.2|34888|34883.2|34872|34867.2|73
1650425700000|2022-04-20 03:35:00|34874|34869.2|34883|34878.2|34883.5|34878.7|34874|34869.2|53
1650426000000|2022-04-20 03:40:00|34882.5|34877.7|34878.5|34873.7|34884|34879.2|34876|34871.2|42
1650426300000|2022-04-20 03:45:00|34878|34873.2|34885|34880.2|34885.5|34880.7|34872.5|34867.7|53
1650426600000|2022-04-20 03:50:00|34885.5|34880.7|34902.5|34897.7|34905.5|34900.7|34883.5|34878.7|143
1650426900000|2022-04-20 03:55:00|34902|34897.2|34902|34897.2|34904.5|34899.7|34896.5|34891.7|55
1650427200000|2022-04-20 04:00:00|34902.5|34897.7|34894.5|34889.7|34904|34899.2|34892.5|34887.7|81
1650427500000|2022-04-20 04:05:00|34894|34889.2|34892.5|34887.7|34897.5|34892.7|34891.5|34886.7|17
1650427800000|2022-04-20 04:10:00|34893|34888.2|34890|34885.2|34895.5|34890.7|34880.5|34875.7|108
1650428100000|2022-04-20 04:15:00|34889.5|34884.7|34889.5|34884.7|34893|34888.2|34888.5|34883.7|22
1650428400000|2022-04-20 04:20:00|34889|34884.2|34893|34888.2|34893|34888.2|34883|34878.2|39
1650428700000|2022-04-20 04:25:00|34892.5|34887.7|34895|34890.2|34898.5|34893.7|34889|34884.2|49
1650429000000|2022-04-20 04:30:00|34895.5|34890.7|34898.5|34893.7|34900.5|34895.7|34892.5|34887.7|48
1650429300000|2022-04-20 04:35:00|34899|34894.2|34897|34892.2|34904.5|34899.7|34896|34891.2|52
1650429600000|2022-04-20 04:40:00|34897.5|34892.7|34902|34897.2|34902|34897.2|34896.5|34891.7|38
1650429900000|2022-04-20 04:45:00|34901.5|34896.7|34899|34894.2|34904|34899.2|34895.5|34890.7|27
1650430200000|2022-04-20 04:50:00|34898.5|34893.7|34894|34889.2|34900|34895.2|34890.5|34885.7|41
1650430500000|2022-04-20 04:55:00|34893.5|34888.7|34895|34890.2|34896|34891.2|34891|34886.2|35
1650430800000|2022-04-20 05:00:00|34895.5|34890.7|34869|34864.2|34904.5|34899.7|34865.5|34860.7|195
1650431100000|2022-04-20 05:05:00|34869.5|34864.7|34876|34871.2|34880.5|34875.7|34868|34863.2|130
1650431400000|2022-04-20 05:10:00|34875.5|34870.7|34877|34872.2|34879.5|34874.7|34867.5|34862.7|159
1650431700000|2022-04-20 05:15:00|34877.5|34872.7|34866|34861.2|34881|34876.2|34866|34861.2|94
1650432000000|2022-04-20 05:20:00|34866.5|34861.7|34864|34859.2|34869.5|34864.7|34857|34852.2|135
1650432300000|2022-04-20 05:25:00|34863.5|34858.7|34864|34859.2|34866.5|34861.7|34856|34851.2|158
1650432600000|2022-04-20 05:30:00|34864.5|34859.7|34869.5|34864.7|34878|34873.2|34864.5|34859.7|86
1650432900000|2022-04-20 05:35:00|34869|34864.2|34874|34869.2|34876.5|34871.7|34859.5|34854.7|104
1650433200000|2022-04-20 05:40:00|34874.5|34869.7|34891|34886.2|34895.5|34890.7|34874|34869.2|255
1650433500000|2022-04-20 05:45:00|34891.5|34886.7|34885|34880.2|34891.5|34886.7|34878.5|34873.7|90
1650433800000|2022-04-20 05:50:00|34885.5|34880.7|34880|34875.2|34891|34886.2|34879|34874.2|64
1650434100000|2022-04-20 05:55:00|34880.5|34875.7|34896|34891.2|34896|34891.2|34880.5|34875.7|70
1650434400000|2022-04-20 06:00:00|34895.4|34891.8|34881.4|34877.8|34899.4|34895.8|34879.9|34876.3|203
1650434700000|2022-04-20 06:05:00|34880.9|34877.3|34860.9|34857.3|34884.4|34880.8|34858.4|34854.8|260
1650435000000|2022-04-20 06:10:00|34860.4|34856.8|34866.4|34862.8|34869.4|34865.8|34854.4|34850.8|169
1650435300000|2022-04-20 06:15:00|34865.9|34862.3|34855.9|34852.3|34866.9|34863.3|34848.4|34844.8|171
1650435600000|2022-04-20 06:20:00|34856.9|34853.3|34860.9|34857.3|34867.4|34863.8|34846.4|34842.8|430
1650435900000|2022-04-20 06:25:00|34861.9|34858.3|34840.4|34836.8|34866.4|34862.8|34838.4|34834.8|330
1650436200000|2022-04-20 06:30:00|34840.9|34837.3|34854.4|34850.8|34857.4|34853.8|34838.9|34835.3|288
1650436500000|2022-04-20 06:35:00|34854.9|34851.3|34867.4|34863.8|34871.4|34867.8|34851.4|34847.8|222
1650436800000|2022-04-20 06:40:00|34866.4|34862.8|34862.4|34858.8|34867.4|34863.8|34851.4|34847.8|233
1650437100000|2022-04-20 06:45:00|34862.9|34859.3|34868.4|34864.8|34878.4|34874.8|34862.9|34859.3|316
1650437400000|2022-04-20 06:50:00|34868.9|34865.3|34868.9|34865.3|34877.9|34874.3|34855.9|34852.3|174
1650437700000|2022-04-20 06:55:00|34869.4|34865.8|34865.9|34862.3|34872.9|34869.3|34854.9|34851.3|148
1650438000000|2022-04-20 07:00:00|34868.4|34864.8|34853.9|34850.3|34871.9|34868.3|34821.9|34818.3|1093
1650438300000|2022-04-20 07:05:00|34853.4|34849.8|34892.9|34889.3|34906.4|34902.8|34849.9|34846.3|921
1650438600000|2022-04-20 07:10:00|34892.4|34888.8|34895.4|34891.8|34916.4|34912.8|34885.4|34881.8|419
1650438900000|2022-04-20 07:15:00|34896.4|34892.8|34919.4|34915.8|34923.4|34919.8|34896.4|34892.8|484
1650439200000|2022-04-20 07:20:00|34918.9|34915.3|34898.4|34894.8|34921.4|34917.8|34880.4|34876.8|481
1650439500000|2022-04-20 07:25:00|34897.9|34894.3|34891.9|34888.3|34905.4|34901.8|34883.9|34880.3|327
1650439800000|2022-04-20 07:30:00|34891.4|34887.8|34902.4|34898.8|34906.9|34903.3|34890.9|34887.3|393
1650440100000|2022-04-20 07:35:00|34901.4|34897.8|34894.4|34890.8|34908.9|34905.3|34885.4|34881.8|193
1650440400000|2022-04-20 07:40:00|34893.9|34890.3|34888.4|34884.8|34903.9|34900.3|34884.9|34881.3|287
1650440700000|2022-04-20 07:45:00|34888.9|34885.3|34881.4|34877.8|34891.9|34888.3|34879.4|34875.8|220
1650441000000|2022-04-20 07:50:00|34881.9|34878.3|34873.4|34869.8|34895.9|34892.3|34870.9|34867.3|367
1650441300000|2022-04-20 07:55:00|34874.4|34870.8|34877.4|34873.8|34880.9|34877.3|34864.9|34861.3|202
1650441600000|2022-04-20 08:00:00|34876.9|34873.3|34843.9|34840.3|34876.9|34873.3|34842.9|34839.3|616
1650441900000|2022-04-20 08:05:00|34845.4|34841.8|34831.4|34827.8|34853.4|34849.8|34827.9|34824.3|610
1650442200000|2022-04-20 08:10:00|34830.9|34827.3|34840.9|34837.3|34846.4|34842.8|34819.9|34816.3|506
1650442500000|2022-04-20 08:15:00|34841.4|34837.8|34844.4|34840.8|34857.4|34853.8|34836.9|34833.3|512
1650442800000|2022-04-20 08:20:00|34844.9|34841.3|34859.4|34855.8|34859.9|34856.3|34836.4|34832.8|346
1650443100000|2022-04-20 08:25:00|34858.9|34855.3|34852.4|34848.8|34861.9|34858.3|34849.4|34845.8|338
1650443400000|2022-04-20 08:30:00|34852.9|34849.3|34859.4|34855.8|34859.4|34855.8|34844.4|34840.8|159
1650443700000|2022-04-20 08:35:00|34860.4|34856.8|34864.4|34860.8|34884.9|34881.3|34859.9|34856.3|577
1650444000000|2022-04-20 08:40:00|34863.9|34860.3|34871.4|34867.8|34880.4|34876.8|34857.4|34853.8|289
1650444300000|2022-04-20 08:45:00|34870.9|34867.3|34855.9|34852.3|34870.9|34867.3|34855.4|34851.8|164
1650444600000|2022-04-20 08:50:00|34856.4|34852.8|34857.4|34853.8|34867.4|34863.8|34851.4|34847.8|198
1650444900000|2022-04-20 08:55:00|34856.9|34853.3|34875.4|34871.8|34885.4|34881.8|34851.4|34847.8|464
1650445200000|2022-04-20 09:00:00|34875.9|34872.3|34884.9|34881.3|34896.4|34892.8|34875.4|34871.8|561
1650445500000|2022-04-20 09:05:00|34884.4|34880.8|34894.4|34890.8|34895.9|34892.3|34877.9|34874.3|386
1650445800000|2022-04-20 09:10:00|34894.9|34891.3|34874.4|34870.8|34900.9|34897.3|34872.9|34869.3|315
1650446100000|2022-04-20 09:15:00|34874.9|34871.3|34911.4|34907.8|34913.9|34910.3|34871.9|34868.3|631
1650446400000|2022-04-20 09:20:00|34910.9|34907.3|34929.4|34925.8|34935.9|34932.3|34909.9|34906.3|622
1650446700000|2022-04-20 09:25:00|34929.9|34926.3|34927.9|34924.3|34943.4|34939.8|34927.4|34923.8|408
1650447000000|2022-04-20 09:30:00|34928.4|34924.8|34930.4|34926.8|34931.4|34927.8|34922.4|34918.8|322
1650447300000|2022-04-20 09:35:00|34930.9|34927.3|34929.4|34925.8|34939.9|34936.3|34924.4|34920.8|533
1650447600000|2022-04-20 09:40:00|34928.9|34925.3|34943.4|34939.8|34948.4|34944.8|34927.9|34924.3|352
1650447900000|2022-04-20 09:45:00|34942.9|34939.3|34935.9|34932.3|34957.4|34953.8|34935.9|34932.3|586
1650448200000|2022-04-20 09:50:00|34936.9|34933.3|34952.4|34948.8|34960.9|34957.3|34935.4|34931.8|516
1650448500000|2022-04-20 09:55:00|34951.9|34948.3|34948.4|34944.8|34954.4|34950.8|34938.9|34935.3|321
1650448800000|2022-04-20 10:00:00|34947.9|34944.3|34941.9|34938.3|34957.4|34953.8|34936.4|34932.8|321
1650449100000|2022-04-20 10:05:00|34942.4|34938.8|34956.4|34952.8|34957.9|34954.3|34935.9|34932.3|375
1650449400000|2022-04-20 10:10:00|34956.9|34953.3|34969.4|34965.8|34970.4|34966.8|34955.4|34951.8|436
1650449700000|2022-04-20 10:15:00|34969.9|34966.3|34972.4|34968.8|34983.4|34979.8|34968.4|34964.8|418
1650450000000|2022-04-20 10:20:00|34972.9|34969.3|34970.4|34966.8|34974.9|34971.3|34962.4|34958.8|271
1650450300000|2022-04-20 10:25:00|34970.9|34967.3|34983.4|34979.8|34986.4|34982.8|34970.9|34967.3|320
1650450600000|2022-04-20 10:30:00|34983.9|34980.3|35005.4|35001.8|35006.9|35003.3|34977.4|34973.8|747
1650450900000|2022-04-20 10:35:00|35004.9|35001.3|35000.9|34997.3|35004.9|35001.3|34991.9|34988.3|423
1650451200000|2022-04-20 10:40:00|35001.4|34997.8|35001.4|34997.8|35004.4|35000.8|34990.4|34986.8|350
1650451500000|2022-04-20 10:45:00|35000.9|34997.3|34994.4|34990.8|35012.9|35009.3|34991.9|34988.3|433
1650451800000|2022-04-20 10:50:00|34994.9|34991.3|35003.9|35000.3|35004.9|35001.3|34980.4|34976.8|411
1650452100000|2022-04-20 10:55:00|35004.4|35000.8|35009.4|35005.8|35012.4|35008.8|34990.9|34987.3|554
1650452400000|2022-04-20 11:00:00|35009.9|35006.3|34999.4|34995.8|35009.9|35006.3|34983.9|34980.3|759
1650452700000|2022-04-20 11:05:00|34998.9|34995.3|35002.4|34998.8|35006.9|35003.3|34989.4|34985.8|329
1650453000000|2022-04-20 11:10:00|35001.9|34998.3|34982.9|34979.3|35002.4|34998.8|34980.9|34977.3|252
1650453300000|2022-04-20 11:15:00|34983.4|34979.8|34977.4|34973.8|34986.9|34983.3|34970.9|34967.3|351
1650453600000|2022-04-20 11:20:00|34977.9|34974.3|34975.4|34971.8|34979.9|34976.3|34969.9|34966.3|292
1650453900000|2022-04-20 11:25:00|34974.9|34971.3|34980.9|34977.3|34988.4|34984.8|34972.9|34969.3|375
1650454200000|2022-04-20 11:30:00|34979.9|34976.3|34976.9|34973.3|34985.9|34982.3|34971.4|34967.8|226
1650454500000|2022-04-20 11:35:00|34977.4|34973.8|34986.9|34983.3|34986.9|34983.3|34973.4|34969.8|316
1650454800000|2022-04-20 11:40:00|34984.9|34981.3|34984.9|34981.3|34992.4|34988.8|34978.4|34974.8|366
1650455100000|2022-04-20 11:45:00|34985.4|34981.8|35010.9|35007.3|35011.9|35008.3|34984.9|34981.3|301
1650455400000|2022-04-20 11:50:00|35010.4|35006.8|35027.4|35023.8|35064.4|35060.8|35004.4|35000.8|1493
1650455700000|2022-04-20 11:55:00|35027.9|35024.3|35064.4|35060.8|35068.9|35065.3|35027.9|35024.3|1526
1650456000000|2022-04-20 12:00:00|35063.9|35060.3|35066.4|35062.8|35075.9|35072.3|35052.9|35049.3|1076
1650456300000|2022-04-20 12:05:00|35065.9|35062.3|35069.4|35065.8|35073.4|35069.8|35052.9|35049.3|501
1650456600000|2022-04-20 12:10:00|35069.9|35066.3|35053.9|35050.3|35071.9|35068.3|35051.9|35048.3|702
1650456900000|2022-04-20 12:15:00|35054.4|35050.8|35045.4|35041.8|35057.4|35053.8|35041.9|35038.3|528
1650457200000|2022-04-20 12:20:00|35044.9|35041.3|35044.4|35040.8|35058.9|35055.3|35042.4|35038.8|520
1650457500000|2022-04-20 12:25:00|35043.9|35040.3|35069.9|35066.3|35072.4|35068.8|35037.9|35034.3|905
1650457800000|2022-04-20 12:30:00|35070.4|35066.8|35071.9|35068.3|35078.4|35074.8|35057.4|35053.8|957
1650458100000|2022-04-20 12:35:00|35071.4|35067.8|35074.4|35070.8|35079.9|35076.3|35066.4|35062.8|357
1650458400000|2022-04-20 12:40:00|35073.9|35070.3|35070.4|35066.8|35083.9|35080.3|35066.4|35062.8|534
1650458700000|2022-04-20 12:45:00|35070.9|35067.3|35068.9|35065.3|35073.4|35069.8|35057.9|35054.3|458
1650459000000|2022-04-20 12:50:00|35068.4|35064.8|35082.9|35079.3|35084.9|35081.3|35066.4|35062.8|523
1650459300000|2022-04-20 12:55:00|35082.4|35078.8|35086.4|35082.8|35090.9|35087.3|35076.4|35072.8|466
1650459600000|2022-04-20 13:00:00|35085.9|35082.3|35067.4|35063.8|35086.9|35083.3|35065.4|35061.8|442
1650459900000|2022-04-20 13:05:00|35067.9|35064.3|35058.4|35054.8|35070.4|35066.8|35056.4|35052.8|514
1650460200000|2022-04-20 13:10:00|35057.9|35054.3|35053.4|35049.8|35062.9|35059.3|35048.9|35045.3|445
1650460500000|2022-04-20 13:15:00|35053.9|35050.3|35057.4|35053.8|35063.4|35059.8|35048.9|35045.3|598
1650460800000|2022-04-20 13:20:00|35056.9|35053.3|35056.4|35052.8|35072.9|35069.3|35053.9|35050.3|686
1650461100000|2022-04-20 13:25:00|35056.9|35053.3|35116.9|35113.3|35116.9|35113.3|35055.9|35052.3|1616
1650461400000|2022-04-20 13:30:00|35116.3|35113.9|35220.8|35218.4|35220.8|35218.4|35112.3|35109.9|8810
1650461700000|2022-04-20 13:35:00|35221.3|35218.9|35233.8|35231.4|35259.8|35257.4|35196.3|35193.9|4485
1650462000000|2022-04-20 13:40:00|35234.3|35231.9|35128.3|35125.9|35244.3|35241.9|35121.8|35119.4|4752
1650462300000|2022-04-20 13:45:00|35127.8|35125.4|35058.8|35056.4|35128.3|35125.9|35048.8|35046.4|3299
1650462600000|2022-04-20 13:50:00|35059.3|35056.9|35097.3|35094.9|35105.8|35103.4|35040.8|35038.4|3491
1650462900000|2022-04-20 13:55:00|35097.8|35095.4|35091.8|35089.4|35100.8|35098.4|35044.8|35042.4|1883
1650463200000|2022-04-20 14:00:00|35091.4|35089|35111.4|35109|35113.9|35111.5|35064.9|35062.5|2787
1650463500000|2022-04-20 14:05:00|35113.4|35111|35114.4|35112|35128.4|35126|35100.4|35098|1872
1650463800000|2022-04-20 14:10:00|35112.4|35110|35124.9|35122.5|35130.4|35128|35096.9|35094.5|2499
1650464100000|2022-04-20 14:15:00|35124.4|35122|35141.9|35139.5|35145.9|35143.5|35120.9|35118.5|2014
1650464400000|2022-04-20 14:20:00|35142.4|35140|35163.4|35161|35187.9|35185.5|35138.9|35136.5|2624
1650464700000|2022-04-20 14:25:00|35162.9|35160.5|35174.9|35172.5|35177.9|35175.5|35145.4|35143|1693
1650465000000|2022-04-20 14:30:00|35175.4|35173|35198.4|35196|35213.4|35211|35150.9|35148.5|2691
1650465300000|2022-04-20 14:35:00|35198.9|35196.5|35225.9|35223.5|35229.9|35227.5|35195.9|35193.5|1646
1650465600000|2022-04-20 14:40:00|35226.4|35224|35225.9|35223.5|35251.4|35249|35218.9|35216.5|1976
1650465900000|2022-04-20 14:45:00|35227.9|35225.5|35224.4|35222|35245.4|35243|35211.9|35209.5|1629
1650466200000|2022-04-20 14:50:00|35223.9|35221.5|35244.4|35242|35250.9|35248.5|35218.9|35216.5|1747
1650466500000|2022-04-20 14:55:00|35253.9|35251.5|35256.4|35254|35270.4|35268|35243.9|35241.5|1660
1650466800000|2022-04-20 15:00:00|35255.9|35253.5|35184.9|35182.5|35257.4|35255|35183.9|35181.5|2084
1650467100000|2022-04-20 15:05:00|35184.4|35182|35189.9|35187.5|35214.9|35212.5|35178.4|35176|1383
1650467400000|2022-04-20 15:10:00|35189.4|35187|35193.9|35191.5|35194.9|35192.5|35168.4|35166|1248
1650467700000|2022-04-20 15:15:00|35193.4|35191|35150.9|35148.5|35193.9|35191.5|35149.4|35147|1469
1650468000000|2022-04-20 15:20:00|35150.4|35148|35146.4|35144|35162.4|35160|35142.4|35140|1075
1650468300000|2022-04-20 15:25:00|35145.9|35143.5|35169.9|35167.5|35172.4|35170|35128.9|35126.5|1613
1650468600000|2022-04-20 15:30:00|35170.4|35168|35174.9|35172.5|35185.4|35183|35159.4|35157|1365
1650468900000|2022-04-20 15:35:00|35174.4|35172|35213.4|35211|35227.4|35225|35173.4|35171|1406
1650469200000|2022-04-20 15:40:00|35213.9|35211.5|35246.4|35244|35248.9|35246.5|35207.9|35205.5|1337
1650469500000|2022-04-20 15:45:00|35247.4|35245|35219.9|35217.5|35251.9|35249.5|35213.9|35211.5|1112
1650469800000|2022-04-20 15:50:00|35219.4|35217|35198.9|35196.5|35226.9|35224.5|35187.9|35185.5|1185
1650470100000|2022-04-20 15:55:00|35198.4|35196|35231.9|35229.5|35242.9|35240.5|35195.4|35193|1073
1650470400000|2022-04-20 16:00:00|35232.4|35230|35241.9|35239.5|35241.9|35239.5|35226.9|35224.5|932
1650470700000|2022-04-20 16:05:00|35240.9|35238.5|35223.4|35221|35256.4|35254|35194.9|35192.5|1710
1650471000000|2022-04-20 16:10:00|35222.9|35220.5|35188.9|35186.5|35225.9|35223.5|35174.4|35172|1607
1650471300000|2022-04-20 16:15:00|35188.4|35186|35201.9|35199.5|35208.4|35206|35174.4|35172|1157
1650471600000|2022-04-20 16:20:00|35202.4|35200|35200.9|35198.5|35206.9|35204.5|35184.9|35182.5|1094
1650471900000|2022-04-20 16:25:00|35201.4|35199|35166.4|35164|35201.9|35199.5|35152.4|35150|1205
1650472200000|2022-04-20 16:30:00|35165.9|35163.5|35210.4|35208|35213.4|35211|35156.4|35154|1293
1650472500000|2022-04-20 16:35:00|35209.9|35207.5|35229.4|35227|35243.4|35241|35203.4|35201|1103
1650472800000|2022-04-20 16:40:00|35229.2|35226.8|35229.2|35226.8|35237.2|35234.8|35216.7|35214.3|804
1650473100000|2022-04-20 16:45:00|35229.7|35227.3|35257.7|35255.3|35265.7|35263.3|35229.7|35227.3|1777
1650473400000|2022-04-20 16:50:00|35258.2|35255.8|35264.2|35261.8|35288.7|35286.3|35257.2|35254.8|2063
1650473700000|2022-04-20 16:55:00|35264.7|35262.3|35268.2|35265.8|35278.7|35276.3|35254.7|35252.3|1001
1650474000000|2022-04-20 17:00:00|35267.7|35265.3|35270.2|35267.8|35284.2|35281.8|35261.7|35259.3|1636
1650474300000|2022-04-20 17:05:00|35270.7|35268.3|35237.7|35235.3|35275.2|35272.8|35223.2|35220.8|1679
1650474600000|2022-04-20 17:10:00|35237.2|35234.8|35269.7|35267.3|35284.2|35281.8|35230.2|35227.8|1394
1650474900000|2022-04-20 17:15:00|35268.2|35265.8|35238.7|35236.3|35286.2|35283.8|35231.2|35228.8|1549
1650475200000|2022-04-20 17:20:00|35239.2|35236.8|35247.7|35245.3|35253.2|35250.8|35228.7|35226.3|1061
1650475500000|2022-04-20 17:25:00|35248.2|35245.8|35238.7|35236.3|35250.2|35247.8|35228.2|35225.8|1090
1650475800000|2022-04-20 17:30:00|35238.2|35235.8|35247.2|35244.8|35258.2|35255.8|35228.2|35225.8|1110
1650476100000|2022-04-20 17:35:00|35247.7|35245.3|35263.2|35260.8|35272.2|35269.8|35247.7|35245.3|741
1650476400000|2022-04-20 17:40:00|35263.7|35261.3|35294.7|35292.3|35297.2|35294.8|35259.2|35256.8|1323
1650476700000|2022-04-20 17:45:00|35294.2|35291.8|35283.7|35281.3|35323.2|35320.8|35283.7|35281.3|2305
1650477000000|2022-04-20 17:50:00|35284.2|35281.8|35269.7|35267.3|35290.7|35288.3|35262.7|35260.3|1118
1650477300000|2022-04-20 17:55:00|35269.2|35266.8|35294.2|35291.8|35301.2|35298.8|35260.7|35258.3|1327
1650477600000|2022-04-20 18:00:00|35293.7|35291.3|35298.7|35296.3|35309.2|35306.8|35280.7|35278.3|1516
1650477900000|2022-04-20 18:05:00|35299.7|35297.3|35288.7|35286.3|35304.2|35301.8|35281.7|35279.3|850
1650478200000|2022-04-20 18:10:00|35289.2|35286.8|35266.2|35263.8|35295.2|35292.8|35264.2|35261.8|827
1650478500000|2022-04-20 18:15:00|35265.7|35263.3|35225.7|35223.3|35279.2|35276.8|35224.2|35221.8|1523
1650478800000|2022-04-20 18:20:00|35224.7|35222.3|35212.7|35210.3|35225.2|35222.8|35207.2|35204.8|1453
1650479100000|2022-04-20 18:25:00|35213.2|35210.8|35198.7|35196.3|35216.2|35213.8|35194.2|35191.8|887
1650479400000|2022-04-20 18:30:00|35196.7|35194.3|35176.2|35173.8|35197.2|35194.8|35175.2|35172.8|1270
1650479700000|2022-04-20 18:35:00|35175.2|35172.8|35148.7|35146.3|35176.2|35173.8|35132.7|35130.3|2215
1650480000000|2022-04-20 18:40:00|35149.2|35146.8|35141.7|35139.3|35161.7|35159.3|35135.7|35133.3|1480
1650480300000|2022-04-20 18:45:00|35141.2|35138.8|35152.7|35150.3|35168.2|35165.8|35131.2|35128.8|1828
1650480600000|2022-04-20 18:50:00|35153.2|35150.8|35089.2|35086.8|35154.7|35152.3|35082.7|35080.3|2287
1650480900000|2022-04-20 18:55:00|35087.7|35085.3|35093.7|35091.3|35099.2|35096.8|35063.7|35061.3|2604
1650481200000|2022-04-20 19:00:00|35093.2|35090.8|35139.7|35137.3|35151.2|35148.8|35084.7|35082.3|2346
1650481500000|2022-04-20 19:05:00|35140.2|35137.8|35158.2|35155.8|35161.7|35159.3|35124.7|35122.3|1506
1650481800000|2022-04-20 19:10:00|35157.7|35155.3|35197.7|35195.3|35203.7|35201.3|35150.2|35147.8|2021
1650482100000|2022-04-20 19:15:00|35196.2|35193.8|35198.7|35196.3|35211.2|35208.8|35180.2|35177.8|1363
1650482400000|2022-04-20 19:20:00|35198.1|35195.7|35225.1|35222.7|35229.1|35226.7|35195.1|35192.7|1569
1650482700000|2022-04-20 19:25:00|35225.6|35223.2|35239.1|35236.7|35261.6|35259.2|35225.1|35222.7|2114
1650483000000|2022-04-20 19:30:00|35239.6|35237.2|35201.1|35198.7|35257.1|35254.7|35199.6|35197.2|2018
1650483300000|2022-04-20 19:35:00|35200.6|35198.2|35227.1|35224.7|35239.6|35237.2|35187.6|35185.2|1570
1650483600000|2022-04-20 19:40:00|35226.6|35224.2|35242.1|35239.7|35247.6|35245.2|35218.1|35215.7|1444
1650483900000|2022-04-20 19:45:00|35245.6|35243.2|35262.6|35260.2|35297.6|35295.2|35240.6|35238.2|2450
1650484200000|2022-04-20 19:50:00|35262.1|35259.7|35190.1|35187.7|35282.1|35279.7|35179.1|35176.7|3096
1650484500000|2022-04-20 19:55:00|35190.6|35188.2|35171.6|35169.2|35199.1|35196.7|35154.1|35151.7|4695
1650484800000|2022-04-20 20:00:00|35165.6|35163.2|35214.8|35210|35228.8|35224|35156.3|35151.5|2202
1650485100000|2022-04-20 20:05:00|35213.8|35209|35215.8|35211|35243.8|35239|35177.8|35173|2031
1650485400000|2022-04-20 20:10:00|35215.3|35210.5|35212.3|35207.5|35222.8|35218|35203.8|35199|661
1650485700000|2022-04-20 20:15:00|35211.8|35207|35210.3|35205.5|35223.3|35218.5|35194.3|35189.5|410
1650486000000|2022-04-20 20:20:00|35210.8|35206|35206.3|35201.5|35215.8|35211|35198.8|35194|220
1650486300000|2022-04-20 20:25:00|35205.8|35201|35207.3|35202.5|35212.3|35207.5|35200.3|35195.5|95
1650486600000|2022-04-20 20:30:00|35205.8|35201|35225.3|35220.5|35231.3|35226.5|35204.3|35199.5|213
1650486900000|2022-04-20 20:35:00|35225.8|35221|35230.3|35225.5|35232.8|35228|35223.8|35219|74
1650487200000|2022-04-20 20:40:00|35229.8|35225|35227.3|35222.5|35233.3|35228.5|35223.3|35218.5|72
1650487500000|2022-04-20 20:45:00|35226.8|35222|35238.8|35234|35239.8|35235|35223.8|35219|126
1650487800000|2022-04-20 20:50:00|35238.3|35233.5|35234.3|35229.5|35238.8|35234|35233.8|35229|96
1650488100000|2022-04-20 20:55:00|35234.8|35230|35228|35218.2|35237.8|35233|35224.8|35218.2|130
1650488400000|2022-04-20 21:00:00|35226.6|35216.8|35226.8|35217|35227.7|35217.9|35224.4|35214.6|0
1650488700000|2022-04-20 21:05:00|35227|35217.2|35231.6|35221.8|35233|35223.2|35226.4|35216.6|2
1650489000000|2022-04-20 21:10:00|35231.3|35221.5|35235.1|35225.3|35236.3|35226.5|35231|35221.2|1
1650489300000|2022-04-20 21:15:00|35234.8|35225|35234.2|35224.4|35235.1|35225.3|35224.5|35214.7|0
1650489600000|2022-04-20 21:20:00|35233.6|35223.8|35234.5|35224.7|35235|35225.2|35232.7|35222.9|0
1650489900000|2022-04-20 21:25:00|35233.6|35223.8|35237|35227.2|35237|35227.2|35228.6|35218.8|0
1650490200000|2022-04-20 21:30:00|35237.5|35227.7|35240.3|35230.5|35240.3|35230.5|35237.2|35227.4|0
1650490500000|2022-04-20 21:35:00|35242|35232.2|35239.1|35229.3|35242|35232.2|35238|35228.2|0
1650490800000|2022-04-20 21:40:00|35239.4|35229.6|35238.2|35228.4|35239.4|35229.6|35236.5|35226.7|0
1650491100000|2022-04-20 21:45:00|35238.1|35228.3|35237.1|35227.3|35238.4|35228.6|35237.1|35227.3|0
1650491400000|2022-04-20 21:50:00|35236.9|35227.1|35234.1|35224.3|35237.1|35227.3|35233|35223.2|0
1650491700000|2022-04-20 21:55:00|35234|35224.2|35231.6|35221.8|35234|35224.2|35231.6|35221.8|0
1650492000000|2022-04-20 22:00:00|35221.3|35216.5|35235.8|35231|35242.8|35238|35220.3|35215.5|246
1650492300000|2022-04-20 22:05:00|35235.3|35230.5|35240.8|35236|35247.8|35243|35233.3|35228.5|104
1650492600000|2022-04-20 22:10:00|35241.3|35236.5|35236.3|35231.5|35244.3|35239.5|35231.3|35226.5|117
1650492900000|2022-04-20 22:15:00|35235.8|35231|35236.3|35231.5|35248.3|35243.5|35235.3|35230.5|104
1650493200000|2022-04-20 22:20:00|35238.3|35233.5|35245.3|35240.5|35249.3|35244.5|35238.3|35233.5|64
1650493500000|2022-04-20 22:25:00|35244.8|35240|35238.8|35234|35247.8|35243|35238.8|35234|101
1650493800000|2022-04-20 22:30:00|35240.3|35235.5|35254.3|35249.5|35256.3|35251.5|35235.8|35231|138
1650494100000|2022-04-20 22:35:00|35253.8|35249|35258.3|35253.5|35260.8|35256|35249.3|35244.5|106
1650494400000|2022-04-20 22:40:00|35257.8|35253|35241.3|35236.5|35259.3|35254.5|35241.3|35236.5|144
1650494700000|2022-04-20 22:45:00|35240.8|35236|35228.3|35223.5|35243.3|35238.5|35216.3|35211.5|303
1650495000000|2022-04-20 22:50:00|35228.8|35224|35231.8|35227|35240.3|35235.5|35228.3|35223.5|93
1650495300000|2022-04-20 22:55:00|35230.8|35226|35230.3|35225.5|35237.3|35232.5|35227.8|35223|69
1650495600000|2022-04-20 23:00:00|35229.8|35225|35236.3|35231.5|35236.8|35232|35227.3|35222.5|133
1650495900000|2022-04-20 23:05:00|35236.8|35232|35234.3|35229.5|35240.3|35235.5|35232.8|35228|73
1650496200000|2022-04-20 23:10:00|35234.8|35230|35230.3|35225.5|35239.3|35234.5|35227.3|35222.5|91
1650496500000|2022-04-20 23:15:00|35229.8|35225|35237.3|35232.5|35237.8|35233|35228.3|35223.5|81
1650496800000|2022-04-20 23:20:00|35237.8|35233|35234.3|35229.5|35237.8|35233|35230.8|35226|53
1650497100000|2022-04-20 23:25:00|35234.8|35230|35242.3|35237.5|35242.3|35237.5|35234.8|35230|60
1650497400000|2022-04-20 23:30:00|35241.8|35237|35243.8|35239|35244.3|35239.5|35236.8|35232|49
1650497700000|2022-04-20 23:35:00|35244.3|35239.5|35249.3|35244.5|35249.8|35245|35241.3|35236.5|89
1650498000000|2022-04-20 23:40:00|35249.8|35245|35260.3|35255.5|35261.8|35257|35247.3|35242.5|84
1650498300000|2022-04-20 23:45:00|35259.3|35254.5|35262.8|35258|35262.8|35258|35250.8|35246|67
1650498600000|2022-04-20 23:50:00|35263.3|35258.5|35258.8|35254|35269.3|35264.5|35257.8|35253|90
1650498900000|2022-04-20 23:55:00|35258.3|35253.5|35247.3|35242.5|35260.3|35255.5|35246.8|35242|117
1650499200000|2022-04-21 00:00:00|35246.8|35242|35259.3|35254.5|35270.8|35266|35245.3|35240.5|179
1650499500000|2022-04-21 00:05:00|35258.8|35254|35264.3|35259.5|35271.3|35266.5|35257.8|35253|141
1650499800000|2022-04-21 00:10:00|35263.8|35259|35256.3|35251.5|35267.3|35262.5|35255.8|35251|108
1650500100000|2022-04-21 00:15:00|35256.8|35252|35272.3|35267.5|35275.8|35271|35254.8|35250|211
1650500400000|2022-04-21 00:20:00|35271.8|35267|35264.3|35259.5|35272.8|35268|35259.3|35254.5|131
1650500700000|2022-04-21 00:25:00|35264.8|35260|35260.8|35256|35268.3|35263.5|35259.8|35255|124
1650501000000|2022-04-21 00:30:00|35260.3|35255.5|35267.8|35263|35268.3|35263.5|35259.8|35255|111
1650501300000|2022-04-21 00:35:00|35268.3|35263.5|35252.8|35248|35269.3|35264.5|35250.3|35245.5|129
1650501600000|2022-04-21 00:40:00|35251.3|35246.5|35254.3|35249.5|35255.8|35251|35248.8|35244|125
1650501900000|2022-04-21 00:45:00|35254.8|35250|35243.8|35239|35258.3|35253.5|35238.3|35233.5|205
1650502200000|2022-04-21 00:50:00|35244.3|35239.5|35248.3|35243.5|35249.3|35244.5|35242.8|35238|134
1650502500000|2022-04-21 00:55:00|35247.8|35243|35254.3|35249.5|35259.3|35254.5|35245.8|35241|100
1650502800000|2022-04-21 01:00:00|35253.8|35249|35253.3|35248.5|35258.8|35254|35251.3|35246.5|50
1650503100000|2022-04-21 01:05:00|35252.8|35248|35245.3|35240.5|35253.8|35249|35240.8|35236|94
1650503400000|2022-04-21 01:10:00|35245.8|35241|35246.3|35241.5|35248.8|35244|35238.3|35233.5|63
1650503700000|2022-04-21 01:15:00|35245.8|35241|35257.3|35252.5|35259.8|35255|35245.8|35241|94
1650504000000|2022-04-21 01:20:00|35256.8|35252|35250.3|35245.5|35257.8|35253|35244.8|35240|51
1650504300000|2022-04-21 01:25:00|35249.8|35245|35248.3|35243.5|35251.8|35247|35242.8|35238|91
1650504600000|2022-04-21 01:30:00|35249.3|35244.5|35258.8|35254|35260.3|35255.5|35244.8|35240|99
1650504900000|2022-04-21 01:35:00|35259.3|35254.5|35259.3|35254.5|35265.3|35260.5|35252.8|35248|163
1650505200000|2022-04-21 01:40:00|35259.8|35255|35275.8|35271|35279.8|35275|35257.3|35252.5|172
1650505500000|2022-04-21 01:45:00|35276.8|35272|35278.3|35273.5|35281.3|35276.5|35274.3|35269.5|151
1650505800000|2022-04-21 01:50:00|35277.8|35273|35278.8|35274|35280.8|35276|35274.3|35269.5|106
1650506100000|2022-04-21 01:55:00|35279.3|35274.5|35279.3|35274.5|35283.8|35279|35275.3|35270.5|124
1650506400000|2022-04-21 02:00:00|35278.8|35274|35273.8|35269|35281.3|35276.5|35272.3|35267.5|144
1650506700000|2022-04-21 02:05:00|35274.3|35269.5|35287.3|35282.5|35289.3|35284.5|35273.3|35268.5|93
1650507000000|2022-04-21 02:10:00|35286.8|35282|35287.3|35282.5|35294.8|35290|35285.8|35281|82
1650507300000|2022-04-21 02:15:00|35286.8|35282|35290.8|35286|35293.3|35288.5|35285.8|35281|92
1650507600000|2022-04-21 02:20:00|35290.3|35285.5|35284.3|35279.5|35290.3|35285.5|35283.3|35278.5|70
1650507900000|2022-04-21 02:25:00|35284.8|35280|35284.3|35279.5|35286.3|35281.5|35281.3|35276.5|68
1650508200000|2022-04-21 02:30:00|35283.8|35279|35286.3|35281.5|35286.3|35281.5|35281.3|35276.5|27
1650508500000|2022-04-21 02:35:00|35285.8|35281|35279.3|35274.5|35287.3|35282.5|35277.8|35273|122
1650508800000|2022-04-21 02:40:00|35278.8|35274|35286.3|35281.5|35287.3|35282.5|35277.8|35273|68
1650509100000|2022-04-21 02:45:00|35285.8|35281|35283.8|35279|35288.8|35284|35280.3|35275.5|63
1650509400000|2022-04-21 02:50:00|35283.3|35278.5|35278.3|35273.5|35284.8|35280|35274.8|35270|65
1650509700000|2022-04-21 02:55:00|35277.8|35273|35283.3|35278.5|35284.3|35279.5|35276.8|35272|44
1650510000000|2022-04-21 03:00:00|35283.8|35279|35282.3|35277.5|35288.8|35284|35278.8|35274|100
1650510300000|2022-04-21 03:05:00|35282.8|35278|35283.3|35278.5|35284.8|35280|35280.3|35275.5|31
1650510600000|2022-04-21 03:10:00|35283.8|35279|35274.3|35269.5|35285.8|35281|35273.3|35268.5|68
1650510900000|2022-04-21 03:15:00|35273.8|35269|35272.3|35267.5|35276.8|35272|35270.8|35266|101
1650511200000|2022-04-21 03:20:00|35271.8|35267|35270.3|35265.5|35271.8|35267|35263.8|35259|125
1650511500000|2022-04-21 03:25:00|35269.8|35265|35270.3|35265.5|35274.3|35269.5|35266.3|35261.5|29
1650511800000|2022-04-21 03:30:00|35270.8|35266|35269.3|35264.5|35279.8|35275|35268.8|35264|38
1650512100000|2022-04-21 03:35:00|35268.8|35264|35260.8|35256|35272.3|35267.5|35257.3|35252.5|80
1650512400000|2022-04-21 03:40:00|35261.3|35256.5|35264.3|35259.5|35266.8|35262|35260.3|35255.5|43
1650512700000|2022-04-21 03:45:00|35264.8|35260|35266.3|35261.5|35270.3|35265.5|35263.3|35258.5|38
1650513000000|2022-04-21 03:50:00|35265.8|35261|35255.8|35251|35266.3|35261.5|35255.8|35251|56
1650513300000|2022-04-21 03:55:00|35256.3|35251.5|35251.8|35247|35256.3|35251.5|35247.3|35242.5|102
1650513600000|2022-04-21 04:00:00|35251.3|35246.5|35255.3|35250.5|35257.8|35253|35249.3|35244.5|62
1650513900000|2022-04-21 04:05:00|35254.8|35250|35264.3|35259.5|35264.8|35260|35254.8|35250|59
1650514200000|2022-04-21 04:10:00|35264.8|35260|35262.3|35257.5|35267.8|35263|35255.8|35251|119
1650514500000|2022-04-21 04:15:00|35262.8|35258|35262.3|35257.5|35267.3|35262.5|35260.3|35255.5|51
1650514800000|2022-04-21 04:20:00|35261.8|35257|35257.8|35253|35263.8|35259|35257.8|35253|31
1650515100000|2022-04-21 04:25:00|35258.3|35253.5|35258.3|35253.5|35261.8|35257|35254.3|35249.5|40
1650515400000|2022-04-21 04:30:00|35257.8|35253|35261.3|35256.5|35266.3|35261.5|35257.3|35252.5|94
1650515700000|2022-04-21 04:35:00|35260.8|35256|35264.3|35259.5|35266.3|35261.5|35260.8|35256|29
1650516000000|2022-04-21 04:40:00|35263.8|35259|35268.3|35263.5|35268.8|35264|35263.3|35258.5|39
1650516300000|2022-04-21 04:45:00|35267.8|35263|35271.3|35266.5|35273.8|35269|35266.8|35262|51
1650516600000|2022-04-21 04:50:00|35271.8|35267|35274.3|35269.5|35275.8|35271|35269.8|35265|15
1650516900000|2022-04-21 04:55:00|35273.8|35269|35276.3|35271.5|35279.3|35274.5|35272.3|35267.5|40
1650517200000|2022-04-21 05:00:00|35276.8|35272|35270.3|35265.5|35278.8|35274|35264.3|35259.5|140
1650517500000|2022-04-21 05:05:00|35270.8|35266|35274.3|35269.5|35292.8|35288|35270.3|35265.5|146
1650517800000|2022-04-21 05:10:00|35274.8|35270|35305.3|35300.5|35306.8|35302|35272.3|35267.5|277
1650518100000|2022-04-21 05:15:00|35305.8|35301|35313.8|35309|35324.8|35320|35305.8|35301|532
1650518400000|2022-04-21 05:20:00|35314.3|35309.5|35315.3|35310.5|35318.3|35313.5|35310.3|35305.5|131
1650518700000|2022-04-21 05:25:00|35314.8|35310|35308.3|35303.5|35316.3|35311.5|35305.3|35300.5|65
1650519000000|2022-04-21 05:30:00|35307.8|35303|35296.8|35292|35307.8|35303|35290.8|35286|128
1650519300000|2022-04-21 05:35:00|35297.3|35292.5|35295.8|35291|35298.3|35293.5|35290.8|35286|79
1650519600000|2022-04-21 05:40:00|35296.3|35291.5|35305.3|35300.5|35305.3|35300.5|35295.8|35291|73
1650519900000|2022-04-21 05:45:00|35304.8|35300|35300.3|35295.5|35305.3|35300.5|35296.8|35292|64
1650520200000|2022-04-21 05:50:00|35300.8|35296|35297.3|35292.5|35310.3|35305.5|35295.8|35291|132
1650520500000|2022-04-21 05:55:00|35297.8|35293|35286.8|35282|35298.8|35294|35282.8|35278|218
1650520800000|2022-04-21 06:00:00|35286.2|35282.6|35275.7|35272.1|35290.7|35287.1|35267.7|35264.1|310
1650521100000|2022-04-21 06:05:00|35274.7|35271.1|35264.7|35261.1|35280.2|35276.6|35264.2|35260.6|261
1650521400000|2022-04-21 06:10:00|35264.2|35260.6|35265.7|35262.1|35276.2|35272.6|35258.7|35255.1|382
1650521700000|2022-04-21 06:15:00|35263.7|35260.1|35257.2|35253.6|35266.7|35263.1|35247.2|35243.6|289
1650522000000|2022-04-21 06:20:00|35257.7|35254.1|35267.2|35263.6|35272.2|35268.6|35252.7|35249.1|128
1650522300000|2022-04-21 06:25:00|35267.7|35264.1|35267.7|35264.1|35272.7|35269.1|35256.7|35253.1|132
1650522600000|2022-04-21 06:30:00|35268.2|35264.6|35252.7|35249.1|35275.2|35271.6|35251.7|35248.1|195
1650522900000|2022-04-21 06:35:00|35252.2|35248.6|35260.7|35257.1|35265.7|35262.1|35251.7|35248.1|155
1650523200000|2022-04-21 06:40:00|35259.7|35256.1|35265.7|35262.1|35273.2|35269.6|35258.2|35254.6|155
1650523500000|2022-04-21 06:45:00|35265.2|35261.6|35270.7|35267.1|35281.2|35277.6|35263.7|35260.1|198
1650523800000|2022-04-21 06:50:00|35270.2|35266.6|35275.2|35271.6|35276.7|35273.1|35261.7|35258.1|75
1650524100000|2022-04-21 06:55:00|35275.7|35272.1|35287.2|35283.6|35292.7|35289.1|35275.2|35271.6|175
1650524400000|2022-04-21 07:00:00|35288.2|35284.6|35261.7|35258.1|35291.7|35288.1|35249.7|35246.1|748
1650524700000|2022-04-21 07:05:00|35261.2|35257.6|35281.7|35278.1|35283.2|35279.6|35250.7|35247.1|354
1650525000000|2022-04-21 07:10:00|35282.2|35278.6|35284.2|35280.6|35288.7|35285.1|35261.2|35257.6|313
1650525300000|2022-04-21 07:15:00|35284.7|35281.1|35287.2|35283.6|35307.7|35304.1|35282.7|35279.1|560
1650525600000|2022-04-21 07:20:00|35288.2|35284.6|35296.7|35293.1|35298.2|35294.6|35260.7|35257.1|641
1650525900000|2022-04-21 07:25:00|35296.2|35292.6|35306.7|35303.1|35306.7|35303.1|35276.7|35273.1|400
1650526200000|2022-04-21 07:30:00|35306.2|35302.6|35306.7|35303.1|35308.2|35304.6|35288.2|35284.6|173
1650526500000|2022-04-21 07:35:00|35307.2|35303.6|35327.7|35324.1|35338.7|35335.1|35306.2|35302.6|486
1650526800000|2022-04-21 07:40:00|35328.2|35324.6|35316.2|35312.6|35340.7|35337.1|35314.2|35310.6|489
1650527100000|2022-04-21 07:45:00|35315.7|35312.1|35318.7|35315.1|35327.2|35323.6|35308.7|35305.1|331
1650527400000|2022-04-21 07:50:00|35318.2|35314.6|35333.7|35330.1|35337.7|35334.1|35315.7|35312.1|229
1650527700000|2022-04-21 07:55:00|35334.2|35330.6|35372.7|35369.1|35385.2|35381.6|35330.2|35326.6|1212
1650528000000|2022-04-21 08:00:00|35372.2|35368.6|35367.7|35364.1|35378.7|35375.1|35359.2|35355.6|980
1650528300000|2022-04-21 08:05:00|35367.2|35363.6|35372.7|35369.1|35384.7|35381.1|35364.7|35361.1|541
1650528600000|2022-04-21 08:10:00|35373.2|35369.6|35379.7|35376.1|35384.2|35380.6|35367.7|35364.1|371
1650528900000|2022-04-21 08:15:00|35380.2|35376.6|35375.7|35372.1|35388.7|35385.1|35374.2|35370.6|399
1650529200000|2022-04-21 08:20:00|35376.2|35372.6|35357.7|35354.1|35381.7|35378.1|35357.7|35354.1|454
1650529500000|2022-04-21 08:25:00|35357.2|35353.6|35358.7|35355.1|35361.7|35358.1|35352.2|35348.6|341
1650529800000|2022-04-21 08:30:00|35358.2|35354.6|35363.2|35359.6|35366.7|35363.1|35352.2|35348.6|229
1650530100000|2022-04-21 08:35:00|35362.7|35359.1|35352.7|35349.1|35363.7|35360.1|35345.7|35342.1|356
1650530400000|2022-04-21 08:40:00|35353.2|35349.6|35353.2|35349.6|35357.2|35353.6|35346.2|35342.6|454
1650530700000|2022-04-21 08:45:00|35353.7|35350.1|35358.7|35355.1|35362.2|35358.6|35353.7|35350.1|684
1650531000000|2022-04-21 08:50:00|35359.2|35355.6|35371.7|35368.1|35383.2|35379.6|35357.2|35353.6|600
1650531300000|2022-04-21 08:55:00|35371.2|35367.6|35377.7|35374.1|35379.7|35376.1|35369.2|35365.6|359
1650531600000|2022-04-21 09:00:00|35377.2|35373.6|35337.2|35333.6|35381.2|35377.6|35334.2|35330.6|526
1650531900000|2022-04-21 09:05:00|35336.7|35333.1|35348.7|35345.1|35348.7|35345.1|35331.7|35328.1|284
1650532200000|2022-04-21 09:10:00|35348.2|35344.6|35352.7|35349.1|35357.2|35353.6|35345.2|35341.6|297
1650532500000|2022-04-21 09:15:00|35353.2|35349.6|35360.7|35357.1|35364.7|35361.1|35346.2|35342.6|187
1650532800000|2022-04-21 09:20:00|35360.2|35356.6|35366.7|35363.1|35371.7|35368.1|35356.7|35353.1|196
1650533100000|2022-04-21 09:25:00|35366.2|35362.6|35369.7|35366.1|35374.7|35371.1|35361.2|35357.6|243
1650533400000|2022-04-21 09:30:00|35369.2|35365.6|35352.2|35348.6|35372.2|35368.6|35350.2|35346.6|362
1650533700000|2022-04-21 09:35:00|35352.7|35349.1|35344.7|35341.1|35353.7|35350.1|35329.2|35325.6|365
1650534000000|2022-04-21 09:40:00|35345.2|35341.6|35349.2|35345.6|35353.2|35349.6|35342.2|35338.6|237
1650534300000|2022-04-21 09:45:00|35349.7|35346.1|35356.2|35352.6|35358.7|35355.1|35343.7|35340.1|271
1650534600000|2022-04-21 09:50:00|35355.7|35352.1|35348.7|35345.1|35356.2|35352.6|35340.2|35336.6|194
1650534900000|2022-04-21 09:55:00|35349.2|35345.6|35348.7|35345.1|35357.2|35353.6|35344.7|35341.1|253
1650535200000|2022-04-21 10:00:00|35349.2|35345.6|35351.7|35348.1|35353.7|35350.1|35340.2|35336.6|233
1650535500000|2022-04-21 10:05:00|35352.2|35348.6|35362.7|35359.1|35362.7|35359.1|35348.2|35344.6|271
1650535800000|2022-04-21 10:10:00|35362.2|35358.6|35370.7|35367.1|35370.7|35367.1|35354.2|35350.6|151
1650536100000|2022-04-21 10:15:00|35370.2|35366.6|35373.7|35370.1|35374.7|35371.1|35363.2|35359.6|163
1650536400000|2022-04-21 10:20:00|35374.2|35370.6|35372.7|35369.1|35376.2|35372.6|35364.7|35361.1|147
1650536700000|2022-04-21 10:25:00|35373.2|35369.6|35376.2|35372.6|35379.2|35375.6|35367.2|35363.6|139
1650537000000|2022-04-21 10:30:00|35376.7|35373.1|35377.7|35374.1|35382.2|35378.6|35369.2|35365.6|297
1650537300000|2022-04-21 10:35:00|35378.2|35374.6|35378.2|35374.6|35384.7|35381.1|35371.2|35367.6|305
1650537600000|2022-04-21 10:40:00|35379.2|35375.6|35382.7|35379.1|35384.2|35380.6|35370.7|35367.1|273
1650537900000|2022-04-21 10:45:00|35383.2|35379.6|35386.7|35383.1|35397.7|35394.1|35380.2|35376.6|327
1650538200000|2022-04-21 10:50:00|35387.2|35383.6|35389.2|35385.6|35391.7|35388.1|35380.7|35377.1|194
1650538500000|2022-04-21 10:55:00|35388.7|35385.1|35397.2|35393.6|35398.7|35395.1|35380.2|35376.6|229
1650538800000|2022-04-21 11:00:00|35397.7|35394.1|35384.7|35381.1|35398.7|35395.1|35376.2|35372.6|486
1650539100000|2022-04-21 11:05:00|35384.2|35380.6|35382.7|35379.1|35386.7|35383.1|35372.2|35368.6|316
1650539400000|2022-04-21 11:10:00|35382.2|35378.6|35387.7|35384.1|35391.7|35388.1|35374.7|35371.1|281
1650539700000|2022-04-21 11:15:00|35387.2|35383.6|35395.2|35391.6|35403.2|35399.6|35384.7|35381.1|311
1650540000000|2022-04-21 11:20:00|35394.7|35391.1|35398.2|35394.6|35401.7|35398.1|35390.7|35387.1|293
1650540300000|2022-04-21 11:25:00|35398.7|35395.1|35414.7|35411.1|35416.2|35412.6|35394.7|35391.1|589
1650540600000|2022-04-21 11:30:00|35415.2|35411.6|35411.7|35408.1|35417.2|35413.6|35395.7|35392.1|487
1650540900000|2022-04-21 11:35:00|35412.2|35408.6|35402.7|35399.1|35412.2|35408.6|35399.2|35395.6|266
1650541200000|2022-04-21 11:40:00|35402.2|35398.6|35399.2|35395.6|35412.2|35408.6|35397.7|35394.1|251
1650541500000|2022-04-21 11:45:00|35399.7|35396.1|35406.2|35402.6|35409.7|35406.1|35393.2|35389.6|331
1650541800000|2022-04-21 11:50:00|35406.7|35403.1|35417.2|35413.6|35418.7|35415.1|35399.7|35396.1|292
1650542100000|2022-04-21 11:55:00|35416.7|35413.1|35417.7|35414.1|35428.2|35424.6|35413.2|35409.6|503
1650542400000|2022-04-21 12:00:00|35417.2|35413.6|35421.7|35418.1|35429.2|35425.6|35413.2|35409.6|499
1650542700000|2022-04-21 12:05:00|35422.2|35418.6|35412.2|35408.6|35422.7|35419.1|35403.2|35399.6|475
1650543000000|2022-04-21 12:10:00|35411.7|35408.1|35411.2|35407.6|35415.2|35411.6|35404.7|35401.1|359
1650543300000|2022-04-21 12:15:00|35410.7|35407.1|35392.7|35389.1|35413.2|35409.6|35388.7|35385.1|605
1650543600000|2022-04-21 12:20:00|35391.7|35388.1|35403.2|35399.6|35403.2|35399.6|35389.2|35385.6|304
1650543900000|2022-04-21 12:25:00|35402.7|35399.1|35401.2|35397.6|35408.2|35404.6|35397.7|35394.1|207
1650544200000|2022-04-21 12:30:00|35400.7|35397.1|35380.7|35377.1|35409.7|35406.1|35380.2|35376.6|688
1650544500000|2022-04-21 12:35:00|35381.7|35378.1|35396.2|35392.6|35398.2|35394.6|35379.2|35375.6|306
1650544800000|2022-04-21 12:40:00|35395.7|35392.1|35397.7|35394.1|35402.2|35398.6|35389.7|35386.1|443
1650545100000|2022-04-21 12:45:00|35398.2|35394.6|35393.7|35390.1|35400.2|35396.6|35389.2|35385.6|304
1650545400000|2022-04-21 12:50:00|35394.2|35390.6|35408.7|35405.1|35410.2|35406.6|35392.7|35389.1|375
1650545700000|2022-04-21 12:55:00|35409.2|35405.6|35411.7|35408.1|35416.7|35413.1|35399.2|35395.6|437
1650546000000|2022-04-21 13:00:00|35411.2|35407.6|35402.2|35398.6|35417.2|35413.6|35398.7|35395.1|556
1650546300000|2022-04-21 13:05:00|35401.7|35398.1|35401.7|35398.1|35403.2|35399.6|35394.2|35390.6|536
1650546600000|2022-04-21 13:10:00|35401.2|35397.6|35398.7|35395.1|35414.2|35410.6|35397.7|35394.1|601
1650546900000|2022-04-21 13:15:00|35398.2|35394.6|35405.7|35402.1|35410.7|35407.1|35393.2|35389.6|439
1650547200000|2022-04-21 13:20:00|35405.2|35401.6|35391.7|35388.1|35405.7|35402.1|35389.7|35386.1|382
1650547500000|2022-04-21 13:25:00|35392.2|35388.6|35390.7|35387.1|35393.7|35390.1|35373.7|35370.1|1397
1650547800000|2022-04-21 13:30:00|35390.1|35387.7|35472.6|35470.2|35491.1|35488.7|35390.1|35387.7|7362
1650548100000|2022-04-21 13:35:00|35472.1|35469.7|35386.1|35383.7|35482.6|35480.2|35354.6|35352.2|4588
1650548400000|2022-04-21 13:40:00|35387.1|35384.7|35419.6|35417.2|35430.1|35427.7|35370.6|35368.2|2947
1650548700000|2022-04-21 13:45:00|35413.1|35410.7|35466.1|35463.7|35466.1|35463.7|35397.6|35395.2|2618
1650549000000|2022-04-21 13:50:00|35466.6|35464.2|35451.6|35449.2|35494.1|35491.7|35451.6|35449.2|2517
1650549300000|2022-04-21 13:55:00|35466.1|35463.7|35469.6|35467.2|35494.6|35492.2|35461.1|35458.7|1938
1650549600000|2022-04-21 14:00:00|35469.1|35466.7|35456.6|35454.2|35475.1|35472.7|35424.1|35421.7|2309
1650549900000|2022-04-21 14:05:00|35456.1|35453.7|35425.6|35423.2|35457.6|35455.2|35413.6|35411.2|2151
1650550200000|2022-04-21 14:10:00|35426.1|35423.7|35439.6|35437.2|35463.6|35461.2|35407.6|35405.2|1921
1650550500000|2022-04-21 14:15:00|35440.1|35437.7|35397.6|35395.2|35461.6|35459.2|35397.1|35394.7|2110
1650550800000|2022-04-21 14:20:00|35398.6|35396.2|35419.1|35416.7|35432.1|35429.7|35388.6|35386.2|1290
1650551100000|2022-04-21 14:25:00|35418.6|35416.2|35425.6|35423.2|35432.1|35429.7|35388.1|35385.7|1556
1650551400000|2022-04-21 14:30:00|35425.1|35422.7|35437.6|35435.2|35438.1|35435.7|35402.6|35400.2|1168
1650551700000|2022-04-21 14:35:00|35437.1|35434.7|35404.6|35402.2|35439.1|35436.7|35391.1|35388.7|1538
1650552000000|2022-04-21 14:40:00|35405.1|35402.7|35397.1|35394.7|35413.6|35411.2|35369.6|35367.2|1787
1650552300000|2022-04-21 14:45:00|35397.6|35395.2|35374.1|35371.7|35402.1|35399.7|35357.6|35355.2|1755
1650552600000|2022-04-21 14:50:00|35373.6|35371.2|35385.6|35383.2|35392.1|35389.7|35342.6|35340.2|1952
1650552900000|2022-04-21 14:55:00|35386.1|35383.7|35377.1|35374.7|35386.6|35384.2|35359.6|35357.2|1296
1650553200000|2022-04-21 15:00:00|35376.1|35373.7|35369.6|35367.2|35389.6|35387.2|35358.6|35356.2|1443
1650553500000|2022-04-21 15:05:00|35370.1|35367.7|35348.6|35346.2|35371.6|35369.2|35331.6|35329.2|1477
1650553800000|2022-04-21 15:10:00|35349.1|35346.7|35370.1|35367.7|35381.1|35378.7|35345.1|35342.7|1077
1650554100000|2022-04-21 15:15:00|35370.6|35368.2|35358.1|35355.7|35370.6|35368.2|35328.1|35325.7|1414
1650554400000|2022-04-21 15:20:00|35357.6|35355.2|35337.1|35334.7|35359.1|35356.7|35309.1|35306.7|1780
1650554700000|2022-04-21 15:25:00|35337.6|35335.2|35332.6|35330.2|35364.6|35362.2|35319.1|35316.7|1284
1650555000000|2022-04-21 15:30:00|35332.1|35329.7|35305.1|35302.7|35336.6|35334.2|35275.6|35273.2|2211
1650555300000|2022-04-21 15:35:00|35305.6|35303.2|35296.1|35293.7|35319.6|35317.2|35284.6|35282.2|1118
1650555600000|2022-04-21 15:40:00|35296.6|35294.2|35264.1|35261.7|35296.6|35294.2|35251.1|35248.7|1443
1650555900000|2022-04-21 15:45:00|35264.6|35262.2|35277.6|35275.2|35289.1|35286.7|35254.6|35252.2|1448
1650556200000|2022-04-21 15:50:00|35278.1|35275.7|35270.1|35267.7|35298.6|35296.2|35266.1|35263.7|1462
1650556500000|2022-04-21 15:55:00|35269.6|35267.2|35238.6|35236.2|35274.6|35272.2|35235.1|35232.7|1436
1650556800000|2022-04-21 16:00:00|35242.6|35240.2|35203.6|35201.2|35263.1|35260.7|35199.1|35196.7|2059
1650557100000|2022-04-21 16:05:00|35202.6|35200.2|35198.1|35195.7|35228.1|35225.7|35193.6|35191.2|1561
1650557400000|2022-04-21 16:10:00|35197.6|35195.2|35194.6|35192.2|35208.1|35205.7|35175.6|35173.2|1487
1650557700000|2022-04-21 16:15:00|35193.1|35190.7|35216.6|35214.2|35221.1|35218.7|35190.1|35187.7|1346
1650558000000|2022-04-21 16:20:00|35216.1|35213.7|35176.6|35174.2|35226.6|35224.2|35173.6|35171.2|1006
1650558300000|2022-04-21 16:25:00|35176.1|35173.7|35190.1|35187.7|35214.6|35212.2|35166.6|35164.2|1183
1650558600000|2022-04-21 16:30:00|35190.6|35188.2|35222.1|35219.7|35234.6|35232.2|35186.6|35184.2|1024
1650558900000|2022-04-21 16:35:00|35221.6|35219.2|35192.1|35189.7|35236.6|35234.2|35185.1|35182.7|984
1650559200000|2022-04-21 16:40:00|35192.9|35190.5|35207.4|35205|35223.4|35221|35192.9|35190.5|763
1650559500000|2022-04-21 16:45:00|35207.9|35205.5|35174.9|35172.5|35211.4|35209|35160.9|35158.5|1495
1650559800000|2022-04-21 16:50:00|35173.9|35171.5|35142.9|35140.5|35174.4|35172|35119.4|35117|1773
1650560100000|2022-04-21 16:55:00|35142.4|35140|35135.4|35133|35163.4|35161|35133.9|35131.5|1034
1650560400000|2022-04-21 17:00:00|35134.9|35132.5|35104.9|35102.5|35143.4|35141|35088.4|35086|1433
1650560700000|2022-04-21 17:05:00|35105.4|35103|35094.9|35092.5|35107.9|35105.5|35090.4|35088|1053
1650561000000|2022-04-21 17:10:00|35095.4|35093|35104.9|35102.5|35121.9|35119.5|35083.4|35081|1351
1650561300000|2022-04-21 17:15:00|35104.4|35102|35051.9|35049.5|35113.9|35111.5|35040.9|35038.5|2297
1650561600000|2022-04-21 17:20:00|35051.4|35049|35122.9|35120.5|35142.9|35140.5|35043.4|35041|2310
1650561900000|2022-04-21 17:25:00|35122.4|35120|35164.4|35162|35170.4|35168|35100.9|35098.5|1833
1650562200000|2022-04-21 17:30:00|35163.9|35161.5|35156.9|35154.5|35191.4|35189|35150.4|35148|1449
1650562500000|2022-04-21 17:35:00|35157.4|35155|35099.9|35097.5|35159.4|35157|35086.9|35084.5|1539
1650562800000|2022-04-21 17:40:00|35099.4|35097|35102.9|35100.5|35131.4|35129|35072.9|35070.5|1296
1650563100000|2022-04-21 17:45:00|35103.9|35101.5|35138.4|35136|35168.9|35166.5|35086.4|35084|1192
1650563400000|2022-04-21 17:50:00|35138.9|35136.5|35106.9|35104.5|35140.9|35138.5|35103.4|35101|746
1650563700000|2022-04-21 17:55:00|35107.4|35105|35073.4|35071|35113.4|35111|35064.9|35062.5|1176
1650564000000|2022-04-21 18:00:00|35070.9|35068.5|34992.4|34990|35070.9|35068.5|34990.9|34988.5|2643
1650564300000|2022-04-21 18:05:00|34991.9|34989.5|35027.9|35025.5|35031.9|35029.5|34986.4|34984|1852
1650564600000|2022-04-21 18:10:00|35026.9|35024.5|35017.9|35015.5|35035.9|35033.5|35002.4|35000|1674
1650564900000|2022-04-21 18:15:00|35017.4|35015|35008.9|35006.5|35023.9|35021.5|34991.4|34989|1370
1650565200000|2022-04-21 18:20:00|35009.4|35007|35005.4|35003|35054.9|35052.5|35002.9|35000.5|1457
1650565500000|2022-04-21 18:25:00|35004.9|35002.5|35005.9|35003.5|35035.4|35033|35000.4|34998|981
1650565800000|2022-04-21 18:30:00|35005.4|35003|35051.4|35049|35053.4|35051|34989.4|34987|1509
1650566100000|2022-04-21 18:35:00|35051.9|35049.5|35031.4|35029|35095.9|35093.5|35025.9|35023.5|1388
1650566400000|2022-04-21 18:40:00|35030.9|35028.5|34969.4|34967|35042.4|35040|34967.9|34965.5|1863
1650566700000|2022-04-21 18:45:00|34969.9|34967.5|34931.4|34929|34974.4|34972|34920.9|34918.5|2323
1650567000000|2022-04-21 18:50:00|34930.9|34928.5|34907.4|34905|34931.4|34929|34902.9|34900.5|1710
1650567300000|2022-04-21 18:55:00|34906.9|34904.5|34891.4|34889|34912.4|34910|34869.4|34867|2362
1650567600000|2022-04-21 19:00:00|34891.9|34889.5|34819.9|34817.5|34891.9|34889.5|34815.4|34813|2358
1650567900000|2022-04-21 19:05:00|34819.4|34817|34793.9|34791.5|34853.4|34851|34792.9|34790.5|2759
1650568200000|2022-04-21 19:10:00|34793.4|34791|34803.4|34801|34806.4|34804|34776.9|34774.5|2082
1650568500000|2022-04-21 19:15:00|34802.9|34800.5|34810.4|34808|34831.9|34829.5|34776.4|34774|1660
1650568800000|2022-04-21 19:20:00|34809.9|34807.5|34848.5|34846.1|34850|34847.6|34785.4|34783|1470
1650569100000|2022-04-21 19:25:00|34849.5|34847.1|34888.5|34886.1|34905.5|34903.1|34807.5|34805.1|2168
1650569400000|2022-04-21 19:30:00|34887.5|34885.1|34813|34810.6|34893|34890.6|34813|34810.6|1958
1650569700000|2022-04-21 19:35:00|34813.5|34811.1|34781.5|34779.1|34814|34811.6|34747.5|34745.1|2277
1650570000000|2022-04-21 19:40:00|34782|34779.6|34822.5|34820.1|34839.5|34837.1|34778|34775.6|1635
1650570300000|2022-04-21 19:45:00|34822|34819.6|34732.5|34730.1|34834.5|34832.1|34726.5|34724.1|2094
1650570600000|2022-04-21 19:50:00|34732|34729.6|34830.5|34828.1|34857|34854.6|34729.5|34727.1|3998
1650570900000|2022-04-21 19:55:00|34831|34828.6|34787|34784.6|34834.5|34832.1|34770|34767.6|4004
1650571200000|2022-04-21 20:00:00|34786.5|34784.1|34754.9|34750.1|34791.9|34787.1|34736.9|34732.1|1418
1650571500000|2022-04-21 20:05:00|34754.4|34749.6|34763.9|34759.1|34778.4|34773.6|34750.4|34745.6|778
1650571800000|2022-04-21 20:10:00|34763.4|34758.6|34775.9|34771.1|34803.4|34798.6|34755.9|34751.1|1193
1650572100000|2022-04-21 20:15:00|34776.9|34772.1|34767.4|34762.6|34790.4|34785.6|34762.9|34758.1|343
1650572400000|2022-04-21 20:20:00|34766.4|34761.6|34755.4|34750.6|34771.9|34767.1|34751.9|34747.1|283
1650572700000|2022-04-21 20:25:00|34758.9|34754.1|34742.9|34738.1|34772.4|34767.6|34739.4|34734.6|354
1650573000000|2022-04-21 20:30:00|34743.4|34738.6|34748.9|34744.1|34758.4|34753.6|34730.9|34726.1|236
1650573300000|2022-04-21 20:35:00|34749.4|34744.6|34739.4|34734.6|34754.9|34750.1|34737.9|34733.1|174
1650573600000|2022-04-21 20:40:00|34739.9|34735.1|34751.4|34746.6|34755.9|34751.1|34739.9|34735.1|154
1650573900000|2022-04-21 20:45:00|34751.9|34747.1|34747.9|34743.1|34759.9|34755.1|34742.9|34738.1|164
1650574200000|2022-04-21 20:50:00|34748.9|34744.1|34746.4|34741.6|34752.9|34748.1|34740.4|34735.6|164
1650574500000|2022-04-21 20:55:00|34746.9|34742.1|34758.3|34748.5|34758.3|34752.1|34741.9|34737.1|162
1650574800000|2022-04-21 21:00:00|34756.3|34746.5|34760.5|34750.7|34762.8|34753|34756.3|34746.5|0
1650575100000|2022-04-21 21:05:00|34760.2|34750.4|34759.2|34749.4|34762.8|34753|34759.1|34749.3|0
1650575400000|2022-04-21 21:10:00|34758.9|34749.1|34755.2|34745.4|34758.9|34749.1|34755.2|34745.4|0
1650575700000|2022-04-21 21:15:00|34755.3|34745.5|34751.6|34741.8|34755.6|34745.8|34750.6|34740.8|0
1650576000000|2022-04-21 21:20:00|34751.9|34742.1|34756.3|34746.5|34756.3|34746.5|34750.3|34740.5|0
1650576300000|2022-04-21 21:25:00|34756.2|34746.4|34756.8|34747|34757.3|34747.5|34756.2|34746.4|0
1650576600000|2022-04-21 21:30:00|34757|34747.2|34757.4|34747.6|34757.5|34747.7|34755.8|34746|0
1650576900000|2022-04-21 21:35:00|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|34757.4|34747.6|0
1650577200000|2022-04-21 21:40:00|34757.7|34747.9|34757|34747.2|34757.7|34747.9|34757|34747.2|0
1650577500000|2022-04-21 21:45:00|34757.1|34747.3|34758.5|34748.7|34759|34749.2|34757.1|34747.3|0
1650577800000|2022-04-21 21:50:00|34758.7|34748.9|34755|34745.2|34759.5|34749.7|34754.1|34744.3|0
1650578100000|2022-04-21 21:55:00|34754.1|34744.3|34761.4|34751.6|34762.4|34752.6|34754.1|34744.3|0
1650578400000|2022-04-21 22:00:00|34778.4|34773.6|34745.9|34741.1|34780.4|34775.6|34743.4|34738.6|322
1650578700000|2022-04-21 22:05:00|34746.9|34742.1|34761.9|34757.1|34767.9|34763.1|34746.9|34742.1|172
1650579000000|2022-04-21 22:10:00|34762.9|34758.1|34758.4|34753.6|34762.9|34758.1|34743.4|34738.6|133
1650579300000|2022-04-21 22:15:00|34758.9|34754.1|34764.4|34759.6|34767.4|34762.6|34753.4|34748.6|94
1650579600000|2022-04-21 22:20:00|34764.9|34760.1|34776.9|34772.1|34783.4|34778.6|34763.4|34758.6|158
1650579900000|2022-04-21 22:25:00|34777.4|34772.6|34773.4|34768.6|34778.4|34773.6|34765.4|34760.6|92
1650580200000|2022-04-21 22:30:00|34773.9|34769.1|34788.4|34783.6|34790.4|34785.6|34773.9|34769.1|173
1650580500000|2022-04-21 22:35:00|34787.9|34783.1|34780.9|34776.1|34787.9|34783.1|34776.4|34771.6|108
1650580800000|2022-04-21 22:40:00|34781.4|34776.6|34783.9|34779.1|34787.9|34783.1|34775.4|34770.6|146
1650581100000|2022-04-21 22:45:00|34784.4|34779.6|34775.9|34771.1|34789.4|34784.6|34773.9|34769.1|110
1650581400000|2022-04-21 22:50:00|34775.4|34770.6|34764.9|34760.1|34777.4|34772.6|34763.9|34759.1|130
1650581700000|2022-04-21 22:55:00|34764.4|34759.6|34765.4|34760.6|34767.9|34763.1|34759.9|34755.1|107
1650582000000|2022-04-21 23:00:00|34765.9|34761.1|34756.4|34751.6|34780.4|34775.6|34755.9|34751.1|216
1650582300000|2022-04-21 23:05:00|34755.9|34751.1|34746.4|34741.6|34755.9|34751.1|34736.9|34732.1|254
1650582600000|2022-04-21 23:10:00|34745.9|34741.1|34747.4|34742.6|34756.4|34751.6|34745.4|34740.6|123
1650582900000|2022-04-21 23:15:00|34746.9|34742.1|34752.4|34747.6|34756.9|34752.1|34746.4|34741.6|71
1650583200000|2022-04-21 23:20:00|34751.9|34747.1|34755.9|34751.1|34755.9|34751.1|34748.4|34743.6|50
1650583500000|2022-04-21 23:25:00|34756.4|34751.6|34751.4|34746.6|34758.4|34753.6|34744.4|34739.6|112
1650583800000|2022-04-21 23:30:00|34751.9|34747.1|34752.4|34747.6|34757.4|34752.6|34749.4|34744.6|94
1650584100000|2022-04-21 23:35:00|34752.9|34748.1|34731.9|34727.1|34757.4|34752.6|34730.4|34725.6|203
1650584400000|2022-04-21 23:40:00|34732.4|34727.6|34764.9|34760.1|34764.9|34760.1|34732.4|34727.6|103
1650584700000|2022-04-21 23:45:00|34764.4|34759.6|34729.4|34724.6|34771.9|34767.1|34723.9|34719.1|249
1650585000000|2022-04-21 23:50:00|34728.9|34724.1|34734.4|34729.6|34759.4|34754.6|34727.9|34723.1|152
1650585300000|2022-04-21 23:55:00|34733.9|34729.1|34709.9|34705.1|34735.9|34731.1|34692.4|34687.6|582
1650585600000|2022-04-22 00:00:00|34709.4|34704.6|34725.4|34720.6|34728.4|34723.6|34697.4|34692.6|358
1650585900000|2022-04-22 00:05:00|34725.9|34721.1|34742.4|34737.6|34747.4|34742.6|34721.4|34716.6|275
1650586200000|2022-04-22 00:10:00|34742.9|34738.1|34733.4|34728.6|34746.4|34741.6|34708.4|34703.6|270
1650586500000|2022-04-22 00:15:00|34733.9|34729.1|34707.4|34702.6|34736.4|34731.6|34705.4|34700.6|337
1650586800000|2022-04-22 00:20:00|34706.9|34702.1|34709.4|34704.6|34719.4|34714.6|34703.4|34698.6|188
1650587100000|2022-04-22 00:25:00|34708.9|34704.1|34699.4|34694.6|34710.4|34705.6|34691.9|34687.1|192
1650587400000|2022-04-22 00:30:00|34698.4|34693.6|34720.4|34715.6|34720.4|34715.6|34692.4|34687.6|218
1650587700000|2022-04-22 00:35:00|34720.9|34716.1|34713.4|34708.6|34722.9|34718.1|34700.4|34695.6|236
1650588000000|2022-04-22 00:40:00|34714.4|34709.6|34670.9|34666.1|34716.4|34711.6|34668.4|34663.6|372
1650588300000|2022-04-22 00:45:00|34671.4|34666.6|34610.4|34605.6|34671.4|34666.6|34609.4|34604.6|1172
1650588600000|2022-04-22 00:50:00|34610.9|34606.1|34629.9|34625.1|34635.4|34630.6|34604.9|34600.1|429
1650588900000|2022-04-22 00:55:00|34630.4|34625.6|34657.4|34652.6|34658.9|34654.1|34627.9|34623.1|336
1650589200000|2022-04-22 01:00:00|34656.9|34652.1|34647.4|34642.6|34661.4|34656.6|34643.9|34639.1|321
1650589500000|2022-04-22 01:05:00|34647.9|34643.1|34656.4|34651.6|34656.9|34652.1|34642.4|34637.6|136
1650589800000|2022-04-22 01:10:00|34656.9|34652.1|34655.9|34651.1|34658.9|34654.1|34649.4|34644.6|145
1650590100000|2022-04-22 01:15:00|34656.4|34651.6|34664.4|34659.6|34670.9|34666.1|34652.9|34648.1|261
1650590400000|2022-04-22 01:20:00|34666.4|34661.6|34670.4|34665.6|34671.9|34667.1|34659.9|34655.1|141
1650590700000|2022-04-22 01:25:00|34670.9|34666.1|34648.4|34643.6|34682.9|34678.1|34644.4|34639.6|217
1650591000000|2022-04-22 01:30:00|34648.9|34644.1|34649.4|34644.6|34654.4|34649.6|34624.4|34619.6|350
1650591300000|2022-04-22 01:35:00|34649.9|34645.1|34635.4|34630.6|34666.4|34661.6|34635.4|34630.6|159
1650591600000|2022-04-22 01:40:00|34634.9|34630.1|34637.4|34632.6|34639.4|34634.6|34626.4|34621.6|147
1650591900000|2022-04-22 01:45:00|34637.9|34633.1|34637.4|34632.6|34640.4|34635.6|34618.4|34613.6|200
1650592200000|2022-04-22 01:50:00|34636.9|34632.1|34672.9|34668.1|34673.9|34669.1|34633.4|34628.6|215
1650592500000|2022-04-22 01:55:00|34672.4|34667.6|34677.9|34673.1|34682.4|34677.6|34659.9|34655.1|202
1650592800000|2022-04-22 02:00:00|34677.4|34672.6|34672.4|34667.6|34680.4|34675.6|34660.4|34655.6|288
1650593100000|2022-04-22 02:05:00|34673.4|34668.6|34684.9|34680.1|34696.9|34692.1|34672.4|34667.6|187
1650593400000|2022-04-22 02:10:00|34684.4|34679.6|34678.9|34674.1|34691.9|34687.1|34669.4|34664.6|114
1650593700000|2022-04-22 02:15:00|34679.4|34674.6|34682.9|34678.1|34685.9|34681.1|34674.9|34670.1|52
1650594000000|2022-04-22 02:20:00|34683.4|34678.6|34669.9|34665.1|34687.4|34682.6|34669.4|34664.6|73
1650594300000|2022-04-22 02:25:00|34670.4|34665.6|34676.9|34672.1|34679.4|34674.6|34665.9|34661.1|87
1650594600000|2022-04-22 02:30:00|34676.4|34671.6|34677.4|34672.6|34680.9|34676.1|34660.4|34655.6|108
1650594900000|2022-04-22 02:35:00|34676.9|34672.1|34683.4|34678.6|34692.4|34687.6|34674.9|34670.1|94
1650595200000|2022-04-22 02:40:00|34683.9|34679.1|34675.4|34670.6|34685.4|34680.6|34668.9|34664.1|72
1650595500000|2022-04-22 02:45:00|34674.4|34669.6|34674.4|34669.6|34680.9|34676.1|34664.4|34659.6|201
1650595800000|2022-04-22 02:50:00|34673.9|34669.1|34676.9|34672.1|34678.9|34674.1|34663.9|34659.1|92
1650596100000|2022-04-22 02:55:00|34676.4|34671.6|34668.4|34663.6|34677.4|34672.6|34663.9|34659.1|84
1650596400000|2022-04-22 03:00:00|34669.4|34664.6|34663.4|34658.6|34675.9|34671.1|34646.4|34641.6|257
1650596700000|2022-04-22 03:05:00|34663.9|34659.1|34656.4|34651.6|34668.4|34663.6|34650.9|34646.1|122
1650597000000|2022-04-22 03:10:00|34656.9|34652.1|34681.4|34676.6|34684.9|34680.1|34656.4|34651.6|98
1650597300000|2022-04-22 03:15:00|34680.9|34676.1|34681.4|34676.6|34691.4|34686.6|34678.9|34674.1|162
1650597600000|2022-04-22 03:20:00|34680.9|34676.1|34681.4|34676.6|34684.4|34679.6|34675.9|34671.1|56
1650597900000|2022-04-22 03:25:00|34681.9|34677.1|34680.4|34675.6|34682.9|34678.1|34678.9|34674.1|29
1650598200000|2022-04-22 03:30:00|34678.4|34673.6|34678.4|34673.6|34685.9|34681.1|34677.4|34672.6|107
1650598500000|2022-04-22 03:35:00|34678.9|34674.1|34678.4|34673.6|34680.9|34676.1|34675.9|34671.1|41
1650598800000|2022-04-22 03:40:00|34678.9|34674.1|34676.4|34671.6|34679.4|34674.6|34671.4|34666.6|93
1650599100000|2022-04-22 03:45:00|34675.9|34671.1|34678.4|34673.6|34682.4|34677.6|34672.9|34668.1|152
1650599400000|2022-04-22 03:50:00|34677.9|34673.1|34673.9|34669.1|34678.4|34673.6|34667.4|34662.6|71
1650599700000|2022-04-22 03:55:00|34674.4|34669.6|34672.4|34667.6|34675.4|34670.6|34667.9|34663.1|97
1650600000000|2022-04-22 04:00:00|34672.9|34668.1|34673.4|34668.6|34675.4|34670.6|34670.4|34665.6|52
1650600300000|2022-04-22 04:05:00|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|34668.9|34664.1|30
1650600600000|2022-04-22 04:10:00|34673.4|34668.6|34673.4|34668.6|34674.4|34669.6|34668.9|34664.1|19
1650600900000|2022-04-22 04:15:00|34672.4|34667.6|34659.4|34654.6|34672.9|34668.1|34652.4|34647.6|99
1650601200000|2022-04-22 04:20:00|34658.9|34654.1|34686.4|34681.6|34694.4|34689.6|34657.4|34652.6|318
1650601500000|2022-04-22 04:25:00|34686.9|34682.1|34686.4|34681.6|34692.4|34687.6|34684.4|34679.6|54
1650601800000|2022-04-22 04:30:00|34686.9|34682.1|34669.4|34664.6|34687.9|34683.1|34663.9|34659.1|101
1650602100000|2022-04-22 04:35:00|34668.9|34664.1|34668.4|34663.6|34672.4|34667.6|34665.4|34660.6|24
1650602400000|2022-04-22 04:40:00|34667.9|34663.1|34668.4|34663.6|34668.9|34664.1|34660.9|34656.1|92
1650602700000|2022-04-22 04:45:00|34668.9|34664.1|34672.9|34668.1|34672.9|34668.1|34660.4|34655.6|98
1650603000000|2022-04-22 04:50:00|34673.4|34668.6|34671.9|34667.1|34678.9|34674.1|34665.4|34660.6|73
1650603300000|2022-04-22 04:55:00|34672.4|34667.6|34684.9|34680.1|34687.9|34683.1|34671.4|34666.6|49
1650603600000|2022-04-22 05:00:00|34685.4|34680.6|34699.9|34695.1|34707.4|34702.6|34676.9|34672.1|250
1650603900000|2022-04-22 05:05:00|34699.4|34694.6|34710.4|34705.6|34718.4|34713.6|34698.9|34694.1|213
1650604200000|2022-04-22 05:10:00|34710.9|34706.1|34731.4|34726.6|34732.4|34727.6|34707.9|34703.1|193
1650604500000|2022-04-22 05:15:00|34731.9|34727.1|34716.9|34712.1|34741.9|34737.1|34716.4|34711.6|251
1650604800000|2022-04-22 05:20:00|34717.4|34712.6|34716.4|34711.6|34725.9|34721.1|34713.9|34709.1|126
1650605100000|2022-04-22 05:25:00|34714.4|34709.6|34721.9|34717.1|34722.9|34718.1|34709.4|34704.6|113
1650605400000|2022-04-22 05:30:00|34722.4|34717.6|34733.4|34728.6|34733.9|34729.1|34708.9|34704.1|127
1650605700000|2022-04-22 05:35:00|34732.4|34727.6|34749.4|34744.6|34749.4|34744.6|34732.4|34727.6|177
1650606000000|2022-04-22 05:40:00|34749.9|34745.1|34750.4|34745.6|34753.4|34748.6|34743.9|34739.1|132
1650606300000|2022-04-22 05:45:00|34750.9|34746.1|34736.4|34731.6|34755.9|34751.1|34734.9|34730.1|220
1650606600000|2022-04-22 05:50:00|34735.9|34731.1|34729.4|34724.6|34741.4|34736.6|34728.4|34723.6|107
1650606900000|2022-04-22 05:55:00|34729.9|34725.1|34710.4|34705.6|34739.4|34734.6|34707.4|34702.6|301
1650607200000|2022-04-22 06:00:00|34709.8|34706.2|34710.3|34706.7|34730.8|34727.2|34695.3|34691.7|388
1650607500000|2022-04-22 06:05:00|34711.8|34708.2|34716.8|34713.2|34728.8|34725.2|34710.8|34707.2|210
1650607800000|2022-04-22 06:10:00|34717.3|34713.7|34721.3|34717.7|34730.8|34727.2|34712.8|34709.2|155
1650608100000|2022-04-22 06:15:00|34722.8|34719.2|34719.8|34716.2|34731.8|34728.2|34709.3|34705.7|170
1650608400000|2022-04-22 06:20:00|34719.3|34715.7|34731.8|34728.2|34732.8|34729.2|34718.8|34715.2|110
1650608700000|2022-04-22 06:25:00|34731.3|34727.7|34750.8|34747.2|34750.8|34747.2|34717.3|34713.7|226
1650609000000|2022-04-22 06:30:00|34750.3|34746.7|34741.3|34737.7|34756.8|34753.2|34738.3|34734.7|180
1650609300000|2022-04-22 06:35:00|34740.8|34737.2|34752.3|34748.7|34752.8|34749.2|34729.3|34725.7|106
1650609600000|2022-04-22 06:40:00|34752.8|34749.2|34733.8|34730.2|34758.8|34755.2|34732.8|34729.2|154
1650609900000|2022-04-22 06:45:00|34734.3|34730.7|34740.8|34737.2|34748.3|34744.7|34733.8|34730.2|162
1650610200000|2022-04-22 06:50:00|34740.3|34736.7|34736.8|34733.2|34741.8|34738.2|34724.3|34720.7|227
1650610500000|2022-04-22 06:55:00|34736.3|34732.7|34743.8|34740.2|34761.3|34757.7|34734.8|34731.2|519
1650610800000|2022-04-22 07:00:00|34743.3|34739.7|34784.3|34780.7|34787.3|34783.7|34731.8|34728.2|874
1650611100000|2022-04-22 07:05:00|34784.8|34781.2|34755.8|34752.2|34785.3|34781.7|34749.8|34746.2|654
1650611400000|2022-04-22 07:10:00|34754.3|34750.7|34772.8|34769.2|34782.8|34779.2|34740.8|34737.2|509
1650611700000|2022-04-22 07:15:00|34778.8|34775.2|34762.3|34758.7|34790.8|34787.2|34761.8|34758.2|391
1650612000000|2022-04-22 07:20:00|34761.8|34758.2|34714.8|34711.2|34761.8|34758.2|34706.8|34703.2|583
1650612300000|2022-04-22 07:25:00|34714.3|34710.7|34698.3|34694.7|34734.8|34731.2|34698.3|34694.7|340
1650612600000|2022-04-22 07:30:00|34698.8|34695.2|34702.3|34698.7|34729.3|34725.7|34687.8|34684.2|636
1650612900000|2022-04-22 07:35:00|34701.8|34698.2|34725.8|34722.2|34729.8|34726.2|34688.8|34685.2|387
1650613200000|2022-04-22 07:40:00|34726.3|34722.7|34740.8|34737.2|34743.8|34740.2|34720.8|34717.2|290
1650613500000|2022-04-22 07:45:00|34740.3|34736.7|34727.8|34724.2|34747.8|34744.2|34723.8|34720.2|266
1650613800000|2022-04-22 07:50:00|34728.3|34724.7|34748.8|34745.2|34752.8|34749.2|34720.3|34716.7|335
1650614100000|2022-04-22 07:55:00|34749.3|34745.7|34766.8|34763.2|34768.8|34765.2|34736.3|34732.7|464
1650614400000|2022-04-22 08:00:00|34765.3|34761.7|34787.8|34784.2|34787.8|34784.2|34759.3|34755.7|629
1650614700000|2022-04-22 08:05:00|34786.8|34783.2|34771.8|34768.2|34789.3|34785.7|34767.3|34763.7|349
1650615000000|2022-04-22 08:10:00|34771.3|34767.7|34767.8|34764.2|34780.3|34776.7|34754.8|34751.2|260
1650615300000|2022-04-22 08:15:00|34768.3|34764.7|34753.3|34749.7|34779.8|34776.2|34744.8|34741.2|273
1650615600000|2022-04-22 08:20:00|34752.8|34749.2|34786.8|34783.2|34791.3|34787.7|34745.3|34741.7|347
1650615900000|2022-04-22 08:25:00|34787.3|34783.7|34771.8|34768.2|34800.8|34797.2|34770.3|34766.7|395
1650616200000|2022-04-22 08:30:00|34770.8|34767.2|34750.3|34746.7|34777.8|34774.2|34743.8|34740.2|385
1650616500000|2022-04-22 08:35:00|34750.8|34747.2|34748.8|34745.2|34759.8|34756.2|34739.3|34735.7|376
1650616800000|2022-04-22 08:40:00|34748.3|34744.7|34722.8|34719.2|34751.3|34747.7|34720.3|34716.7|261
1650617100000|2022-04-22 08:45:00|34723.3|34719.7|34732.8|34729.2|34740.8|34737.2|34715.8|34712.2|241
1650617400000|2022-04-22 08:50:00|34733.3|34729.7|34716.8|34713.2|34734.8|34731.2|34716.8|34713.2|265
1650617700000|2022-04-22 08:55:00|34716.3|34712.7|34724.8|34721.2|34736.8|34733.2|34713.3|34709.7|177
1650618000000|2022-04-22 09:00:00|34725.3|34721.7|34722.8|34719.2|34729.8|34726.2|34710.8|34707.2|380
1650618300000|2022-04-22 09:05:00|34723.3|34719.7|34727.8|34724.2|34744.8|34741.2|34717.3|34713.7|317
1650618600000|2022-04-22 09:10:00|34728.3|34724.7|34740.8|34737.2|34746.3|34742.7|34728.3|34724.7|166
1650618900000|2022-04-22 09:15:00|34740.3|34736.7|34742.8|34739.2|34748.8|34745.2|34732.8|34729.2|203
1650619200000|2022-04-22 09:20:00|34742.3|34738.7|34729.3|34725.7|34745.8|34742.2|34717.3|34713.7|291
1650619500000|2022-04-22 09:25:00|34729.8|34726.2|34733.8|34730.2|34740.8|34737.2|34725.8|34722.2|185
1650619800000|2022-04-22 09:30:00|34734.3|34730.7|34732.3|34728.7|34752.3|34748.7|34728.3|34724.7|312
1650620100000|2022-04-22 09:35:00|34731.8|34728.2|34735.8|34732.2|34736.3|34732.7|34719.3|34715.7|254
1650620400000|2022-04-22 09:40:00|34735.3|34731.7|34733.8|34730.2|34742.8|34739.2|34729.3|34725.7|192
1650620700000|2022-04-22 09:45:00|34733.3|34729.7|34719.8|34716.2|34733.8|34730.2|34709.3|34705.7|284
1650621000000|2022-04-22 09:50:00|34719.3|34715.7|34688.3|34684.7|34720.8|34717.2|34683.3|34679.7|433
1650621300000|2022-04-22 09:55:00|34688.8|34685.2|34665.3|34661.7|34692.8|34689.2|34653.3|34649.7|720
1650621600000|2022-04-22 10:00:00|34664.8|34661.2|34687.8|34684.2|34689.3|34685.7|34658.8|34655.2|388
1650621900000|2022-04-22 10:05:00|34688.3|34684.7|34663.8|34660.2|34691.8|34688.2|34661.8|34658.2|221
1650622200000|2022-04-22 10:10:00|34663.3|34659.7|34680.8|34677.2|34686.8|34683.2|34659.8|34656.2|155
1650622500000|2022-04-22 10:15:00|34681.3|34677.7|34673.8|34670.2|34682.8|34679.2|34668.3|34664.7|112
1650622800000|2022-04-22 10:20:00|34673.3|34669.7|34673.8|34670.2|34683.8|34680.2|34667.3|34663.7|330
1650623100000|2022-04-22 10:25:00|34673.3|34669.7|34649.8|34646.2|34674.8|34671.2|34640.3|34636.7|398
1650623400000|2022-04-22 10:30:00|34650.3|34646.7|34648.8|34645.2|34661.8|34658.2|34634.3|34630.7|475
1650623700000|2022-04-22 10:35:00|34647.8|34644.2|34652.8|34649.2|34660.8|34657.2|34640.3|34636.7|191
1650624000000|2022-04-22 10:40:00|34653.3|34649.7|34678.3|34674.7|34680.3|34676.7|34650.8|34647.2|291
1650624300000|2022-04-22 10:45:00|34679.8|34676.2|34691.8|34688.2|34695.8|34692.2|34677.8|34674.2|267
1650624600000|2022-04-22 10:50:00|34692.3|34688.7|34671.8|34668.2|34696.3|34692.7|34666.8|34663.2|233
1650624900000|2022-04-22 10:55:00|34671.3|34667.7|34679.3|34675.7|34683.8|34680.2|34661.8|34658.2|171
1650625200000|2022-04-22 11:00:00|34678.8|34675.2|34697.8|34694.2|34707.3|34703.7|34676.8|34673.2|1043
1650625500000|2022-04-22 11:05:00|34698.3|34694.7|34713.3|34709.7|34718.3|34714.7|34683.8|34680.2|579
1650625800000|2022-04-22 11:10:00|34712.8|34709.2|34716.8|34713.2|34732.8|34729.2|34703.8|34700.2|1009
1650626100000|2022-04-22 11:15:00|34716.3|34712.7|34711.8|34708.2|34716.3|34712.7|34698.3|34694.7|469
1650626400000|2022-04-22 11:20:00|34712.3|34708.7|34709.8|34706.2|34716.8|34713.2|34702.8|34699.2|395
1650626700000|2022-04-22 11:25:00|34710.3|34706.7|34715.8|34712.2|34721.8|34718.2|34703.3|34699.7|185
1650627000000|2022-04-22 11:30:00|34715.3|34711.7|34687.8|34684.2|34721.8|34718.2|34685.8|34682.2|506
1650627300000|2022-04-22 11:35:00|34688.3|34684.7|34702.8|34699.2|34708.3|34704.7|34684.3|34680.7|415
1650627600000|2022-04-22 11:40:00|34703.3|34699.7|34684.8|34681.2|34703.8|34700.2|34683.3|34679.7|178
1650627900000|2022-04-22 11:45:00|34685.3|34681.7|34684.8|34681.2|34690.3|34686.7|34674.3|34670.7|292
1650628200000|2022-04-22 11:50:00|34685.3|34681.7|34682.8|34679.2|34700.3|34696.7|34671.3|34667.7|363
1650628500000|2022-04-22 11:55:00|34683.3|34679.7|34703.3|34699.7|34704.3|34700.7|34671.3|34667.7|447
1650628800000|2022-04-22 12:00:00|34702.8|34699.2|34712.3|34708.7|34716.8|34713.2|34698.8|34695.2|526
1650629100000|2022-04-22 12:05:00|34712.8|34709.2|34708.3|34704.7|34717.8|34714.2|34701.3|34697.7|563
1650629400000|2022-04-22 12:10:00|34707.8|34704.2|34697.8|34694.2|34710.3|34706.7|34693.8|34690.2|289
1650629700000|2022-04-22 12:15:00|34697.3|34693.7|34711.8|34708.2|34722.8|34719.2|34695.8|34692.2|478
1650630000000|2022-04-22 12:20:00|34711.3|34707.7|34706.8|34703.2|34715.8|34712.2|34698.3|34694.7|346
1650630300000|2022-04-22 12:25:00|34706.3|34702.7|34718.3|34714.7|34729.8|34726.2|34704.8|34701.2|459
1650630600000|2022-04-22 12:30:00|34719.8|34716.2|34701.8|34698.2|34726.3|34722.7|34692.3|34688.7|497
1650630900000|2022-04-22 12:35:00|34702.3|34698.7|34701.8|34698.2|34710.3|34706.7|34692.3|34688.7|383
1650631200000|2022-04-22 12:40:00|34702.3|34698.7|34682.8|34679.2|34702.8|34699.2|34678.3|34674.7|399
1650631500000|2022-04-22 12:45:00|34683.8|34680.2|34672.3|34668.7|34695.3|34691.7|34663.3|34659.7|593
1650631800000|2022-04-22 12:50:00|34672.8|34669.2|34674.8|34671.2|34674.8|34671.2|34656.3|34652.7|495
1650632100000|2022-04-22 12:55:00|34674.3|34670.7|34674.8|34671.2|34683.8|34680.2|34668.3|34664.7|278
1650632400000|2022-04-22 13:00:00|34676.8|34673.2|34682.8|34679.2|34684.3|34680.7|34672.3|34668.7|302
1650632700000|2022-04-22 13:05:00|34683.3|34679.7|34655.8|34652.2|34686.3|34682.7|34649.3|34645.7|503
1650633000000|2022-04-22 13:10:00|34655.3|34651.7|34649.8|34646.2|34659.8|34656.2|34644.3|34640.7|492
1650633300000|2022-04-22 13:15:00|34649.3|34645.7|34637.8|34634.2|34665.8|34662.2|34628.8|34625.2|934
1650633600000|2022-04-22 13:20:00|34638.3|34634.7|34657.3|34653.7|34658.3|34654.7|34631.8|34628.2|664
1650633900000|2022-04-22 13:25:00|34657.8|34654.2|34628.3|34624.7|34670.8|34667.2|34628.3|34624.7|1013
1650634200000|2022-04-22 13:30:00|34627.7|34625.3|34590.2|34587.8|34639.7|34637.3|34553.2|34550.8|7239
1650634500000|2022-04-22 13:35:00|34589.7|34587.3|34516.2|34513.8|34593.2|34590.8|34515.2|34512.8|4224
1650634800000|2022-04-22 13:40:00|34515.2|34512.8|34445.2|34442.8|34531.7|34529.3|34429.2|34426.8|4972
1650635100000|2022-04-22 13:45:00|34444.7|34442.3|34516.2|34513.8|34516.2|34513.8|34427.2|34424.8|4882
1650635400000|2022-04-22 13:50:00|34515.2|34512.8|34474.2|34471.8|34531.2|34528.8|34457.2|34454.8|2518
1650635700000|2022-04-22 13:55:00|34475.2|34472.8|34423.7|34421.3|34476.2|34473.8|34401.2|34398.8|3696
1650636000000|2022-04-22 14:00:00|34422.7|34420.3|34405.2|34402.8|34457.2|34454.8|34386.2|34383.8|3208
1650636300000|2022-04-22 14:05:00|34405.7|34403.3|34464.2|34461.8|34511.2|34508.8|34403.7|34401.3|3363
1650636600000|2022-04-22 14:10:00|34463.9|34461.5|34411.9|34409.5|34465.4|34463|34399.9|34397.5|2739
1650636900000|2022-04-22 14:15:00|34411.4|34409|34378.9|34376.5|34413.9|34411.5|34362.9|34360.5|1858
1650637200000|2022-04-22 14:20:00|34379.4|34377|34369.9|34367.5|34381.4|34379|34352.4|34350|2535
1650637500000|2022-04-22 14:25:00|34369.4|34367|34362.4|34360|34386.9|34384.5|34349.9|34347.5|2454
1650637800000|2022-04-22 14:30:00|34361.4|34359|34387.9|34385.5|34397.9|34395.5|34351.4|34349|1535
1650638100000|2022-04-22 14:35:00|34388.4|34386|34356.9|34354.5|34390.9|34388.5|34343.4|34341|1688
1650638400000|2022-04-22 14:40:00|34356.4|34354|34323.9|34321.5|34357.9|34355.5|34299.9|34297.5|2863
1650638700000|2022-04-22 14:45:00|34323.4|34321|34299.9|34297.5|34336.4|34334|34293.4|34291|2308
1650639000000|2022-04-22 14:50:00|34299.4|34297|34276.4|34274|34308.4|34306|34275.4|34273|2334
1650639300000|2022-04-22 14:55:00|34275.9|34273.5|34268.4|34266|34298.9|34296.5|34261.4|34259|1627
1650639600000|2022-04-22 15:00:00|34267.9|34265.5|34274.9|34272.5|34294.9|34292.5|34260.4|34258|1852
1650639900000|2022-04-22 15:05:00|34274.4|34272|34331.4|34329|34344.4|34342|34261.4|34259|3118
1650640200000|2022-04-22 15:10:00|34331.9|34329.5|34323.4|34321|34340.4|34338|34295.4|34293|1601
1650640500000|2022-04-22 15:15:00|34325.4|34323|34313.9|34311.5|34337.9|34335.5|34297.9|34295.5|1291
1650640800000|2022-04-22 15:20:00|34313.4|34311|34301.4|34299|34331.9|34329.5|34293.4|34291|1249
1650641100000|2022-04-22 15:25:00|34300.9|34298.5|34302.4|34300|34316.4|34314|34289.9|34287.5|1020
1650641400000|2022-04-22 15:30:00|34302.9|34300.5|34285.4|34283|34318.9|34316.5|34270.4|34268|1787
1650641700000|2022-04-22 15:35:00|34284.9|34282.5|34259.9|34257.5|34284.9|34282.5|34248.4|34246|1479
1650642000000|2022-04-22 15:40:00|34259.4|34257|34195.9|34193.5|34262.9|34260.5|34194.9|34192.5|2894
1650642300000|2022-04-22 15:45:00|34194.9|34192.5|34204.4|34202|34226.4|34224|34192.9|34190.5|1515
1650642600000|2022-04-22 15:50:00|34203.9|34201.5|34190.9|34188.5|34210.4|34208|34177.9|34175.5|1750
1650642900000|2022-04-22 15:55:00|34191.4|34189|34182.9|34180.5|34202.4|34200|34176.4|34174|1420
1650643200000|2022-04-22 16:00:00|34182.4|34180|34176.9|34174.5|34184.4|34182|34155.4|34153|1746
1650643500000|2022-04-22 16:05:00|34176.4|34174|34166.9|34164.5|34195.9|34193.5|34161.4|34159|1887
1650643800000|2022-04-22 16:10:00|34167.4|34165|34188.9|34186.5|34194.4|34192|34153.4|34151|1405
1650644100000|2022-04-22 16:15:00|34188.4|34186|34195.9|34193.5|34200.4|34198|34172.9|34170.5|1181
1650644400000|2022-04-22 16:20:00|34196.4|34194|34219.4|34217|34223.9|34221.5|34192.4|34190|1476
1650644700000|2022-04-22 16:25:00|34219.9|34217.5|34226.9|34224.5|34246.9|34244.5|34215.4|34213|1557
1650645000000|2022-04-22 16:30:00|34226.4|34224|34259.4|34257|34265.4|34263|34220.9|34218.5|1928
1650645300000|2022-04-22 16:35:00|34258.9|34256.5|34261.4|34259|34303.4|34301|34255.9|34253.5|1655
1650645600000|2022-04-22 16:40:00|34262.2|34259.8|34268.7|34266.3|34272.7|34270.3|34242.7|34240.3|1216
1650645900000|2022-04-22 16:45:00|34268.2|34265.8|34275.2|34272.8|34281.2|34278.8|34258.7|34256.3|940
1650646200000|2022-04-22 16:50:00|34276.7|34274.3|34204.7|34202.3|34277.7|34275.3|34202.2|34199.8|1568
1650646500000|2022-04-22 16:55:00|34205.2|34202.8|34205.7|34203.3|34218.2|34215.8|34196.7|34194.3|907
1650646800000|2022-04-22 17:00:00|34205.2|34202.8|34182.7|34180.3|34210.2|34207.8|34170.2|34167.8|1095
1650647100000|2022-04-22 17:05:00|34183.2|34180.8|34200.7|34198.3|34214.7|34212.3|34176.2|34173.8|1025
1650647400000|2022-04-22 17:10:00|34200.2|34197.8|34205.7|34203.3|34217.2|34214.8|34193.2|34190.8|694
1650647700000|2022-04-22 17:15:00|34204.7|34202.3|34192.7|34190.3|34216.2|34213.8|34190.7|34188.3|701
1650648000000|2022-04-22 17:20:00|34192.2|34189.8|34149.7|34147.3|34192.7|34190.3|34136.2|34133.8|1955
1650648300000|2022-04-22 17:25:00|34149.2|34146.8|34180.7|34178.3|34191.7|34189.3|34145.2|34142.8|920
1650648600000|2022-04-22 17:30:00|34180.2|34177.8|34156.7|34154.3|34180.2|34177.8|34155.7|34153.3|919
1650648900000|2022-04-22 17:35:00|34156.2|34153.8|34133.2|34130.8|34157.7|34155.3|34129.2|34126.8|908
1650649200000|2022-04-22 17:40:00|34132.7|34130.3|34143.7|34141.3|34149.2|34146.8|34102.7|34100.3|2109
1650649500000|2022-04-22 17:45:00|34143.2|34140.8|34129.7|34127.3|34156.2|34153.8|34127.2|34124.8|717
1650649800000|2022-04-22 17:50:00|34130.2|34127.8|34082.7|34080.3|34132.2|34129.8|34082.2|34079.8|1496
1650650100000|2022-04-22 17:55:00|34083.2|34080.8|34075.7|34073.3|34100.2|34097.8|34074.7|34072.3|1534
1650650400000|2022-04-22 18:00:00|34075.2|34072.8|34050.7|34048.3|34075.2|34072.8|34046.7|34044.3|1676
1650650700000|2022-04-22 18:05:00|34051.2|34048.8|34063.7|34061.3|34087.7|34085.3|34049.2|34046.8|1143
1650651000000|2022-04-22 18:10:00|34063.2|34060.8|34054.2|34051.8|34077.2|34074.8|34046.2|34043.8|921
1650651300000|2022-04-22 18:15:00|34053.7|34051.3|34129.2|34126.8|34134.2|34131.8|34040.7|34038.3|2161
1650651600000|2022-04-22 18:20:00|34128.7|34126.3|34101.7|34099.3|34149.2|34146.8|34090.7|34088.3|1730
1650651900000|2022-04-22 18:25:00|34102.2|34099.8|34072.7|34070.3|34102.7|34100.3|34068.2|34065.8|1141
1650652200000|2022-04-22 18:30:00|34071.2|34068.8|34009.2|34006.8|34092.2|34089.8|34008.7|34006.3|2011
1650652500000|2022-04-22 18:35:00|34009.7|34007.3|33996.7|33994.3|34017.7|34015.3|33986.7|33984.3|1475
1650652800000|2022-04-22 18:40:00|33996.2|33993.8|34016.7|34014.3|34028.7|34026.3|33994.2|33991.8|1379
1650653100000|2022-04-22 18:45:00|34017.2|34014.8|34001.2|33998.8|34022.2|34019.8|33988.7|33986.3|1300
1650653400000|2022-04-22 18:50:00|34000.7|33998.3|33944.7|33942.3|34004.7|34002.3|33935.7|33933.3|2337
1650653700000|2022-04-22 18:55:00|33945.7|33943.3|33947.7|33945.3|33949.7|33947.3|33902.2|33899.8|2435
1650654000000|2022-04-22 19:00:00|33947.2|33944.8|33915.7|33913.3|33954.7|33952.3|33895.2|33892.8|1814
1650654300000|2022-04-22 19:05:00|33916.2|33913.8|33922.2|33919.8|33962.7|33960.3|33909.7|33907.3|2071
1650654600000|2022-04-22 19:10:00|33922.7|33920.3|34043.7|34041.3|34067.2|34064.8|33895.7|33893.3|4361
1650654900000|2022-04-22 19:15:00|34043.2|34040.8|34077.7|34075.3|34106.7|34104.3|34017.7|34015.3|3166
1650655200000|2022-04-22 19:20:00|34077.2|34074.8|34015.3|34012.9|34092.7|34090.3|34005.8|34003.4|1874
1650655500000|2022-04-22 19:25:00|34014.8|34012.4|34033.3|34030.9|34061.3|34058.9|34011.3|34008.9|1529
1650655800000|2022-04-22 19:30:00|34032.3|34029.9|34136.3|34133.9|34149.3|34146.9|34031.3|34028.9|2807
1650656100000|2022-04-22 19:35:00|34136.8|34134.4|34116.3|34113.9|34162.8|34160.4|34097.8|34095.4|2385
1650656400000|2022-04-22 19:40:00|34117.3|34114.9|34055.3|34052.9|34148.3|34145.9|34035.3|34032.9|2579
1650656700000|2022-04-22 19:45:00|34054.8|34052.4|33948.3|33945.9|34059.3|34056.9|33941.8|33939.4|2546
1650657000000|2022-04-22 19:50:00|33948.8|33946.4|33855.3|33852.9|33950.3|33947.9|33817.8|33815.4|5266
1650657300000|2022-04-22 19:55:00|33850.8|33848.4|33832.3|33829.9|33872.8|33870.4|33776.3|33773.9|6809
1650657600000|2022-04-22 20:00:00|33833.5|33828.7|33768.5|33763.7|33850|33845.2|33767|33762.2|2475
1650657900000|2022-04-22 20:05:00|33768|33763.2|33710.5|33705.7|33781.5|33776.7|33697|33692.2|1739
1650658200000|2022-04-22 20:10:00|33710|33705.2|33725|33720.2|33736.5|33731.7|33701.5|33696.7|1169
1650658500000|2022-04-22 20:15:00|33725.5|33720.7|33712.5|33707.7|33731|33726.2|33694.5|33689.7|619
1650658800000|2022-04-22 20:20:00|33714.5|33709.7|33708.5|33703.7|33719.5|33714.7|33706|33701.2|269
1650659100000|2022-04-22 20:25:00|33709|33704.2|33687|33682.2|33709|33704.2|33685|33680.2|329
1650659400000|2022-04-22 20:30:00|33689|33684.2|33681.5|33676.7|33708|33703.2|33681|33676.2|290
1650659700000|2022-04-22 20:35:00|33682|33677.2|33702|33697.2|33706.5|33701.7|33679.5|33674.7|224
1650660000000|2022-04-22 20:40:00|33702.5|33697.7|33704|33699.2|33709.5|33704.7|33694|33689.2|116
1650660300000|2022-04-22 20:45:00|33707|33702.2|33717|33712.2|33720|33715.2|33701|33696.2|163
1650660600000|2022-04-22 20:50:00|33716.5|33711.7|33718|33713.2|33733|33728.2|33709|33704.2|239
1650660900000|2022-04-22 20:55:00|33718.5|33713.7|33702.5|33692.7|33726.5|33721.7|33695|33690.2|197
1650837600000|2022-04-24 22:00:00|33771.5|33766.7|33717.5|33712.7|33773.5|33768.7|33699.5|33694.7|870
1650837900000|2022-04-24 22:05:00|33717|33712.2|33762.5|33757.7|33764|33759.2|33717|33712.2|372
1650838200000|2022-04-24 22:10:00|33762|33757.2|33819|33814.2|33821|33816.2|33761|33756.2|568
1650838500000|2022-04-24 22:15:00|33819.5|33814.7|33806|33801.2|33821.5|33816.7|33801|33796.2|158
1650838800000|2022-04-24 22:20:00|33805|33800.2|33806|33801.2|33822.5|33817.7|33791|33786.2|259
1650839100000|2022-04-24 22:25:00|33805.5|33800.7|33779.5|33774.7|33811.5|33806.7|33779.5|33774.7|158
1650839400000|2022-04-24 22:30:00|33780.5|33775.7|33780|33775.2|33798.5|33793.7|33758.5|33753.7|504
1650839700000|2022-04-24 22:35:00|33780.5|33775.7|33735|33730.2|33794|33789.2|33722.5|33717.7|395
1650840000000|2022-04-24 22:40:00|33734.5|33729.7|33748.5|33743.7|33756|33751.2|33714|33709.2|171
1650840300000|2022-04-24 22:45:00|33749|33744.2|33769.5|33764.7|33769.5|33764.7|33736|33731.2|169
1650840600000|2022-04-24 22:50:00|33770|33765.2|33770|33765.2|33772.5|33767.7|33752.5|33747.7|74
1650840900000|2022-04-24 22:55:00|33769.5|33764.7|33779|33774.2|33782|33777.2|33766.5|33761.7|113
1650841200000|2022-04-24 23:00:00|33779.5|33774.7|33775.5|33770.7|33788|33783.2|33775.5|33770.7|135
1650841500000|2022-04-24 23:05:00|33775|33770.2|33764.5|33759.7|33778.5|33773.7|33763|33758.2|143
1650841800000|2022-04-24 23:10:00|33765|33760.2|33771|33766.2|33784|33779.2|33757.5|33752.7|252
1650842100000|2022-04-24 23:15:00|33772|33767.2|33748|33743.2|33778.5|33773.7|33730|33725.2|220
1650842400000|2022-04-24 23:20:00|33748.5|33743.7|33783.5|33778.7|33784|33779.2|33748.5|33743.7|100
1650842700000|2022-04-24 23:25:00|33784|33779.2|33802.5|33797.7|33808|33803.2|33779.5|33774.7|154
1650843000000|2022-04-24 23:30:00|33800.5|33795.7|33796|33791.2|33819|33814.2|33795.5|33790.7|288
1650843300000|2022-04-24 23:35:00|33795.5|33790.7|33788|33783.2|33802|33797.2|33784|33779.2|83
1650843600000|2022-04-24 23:40:00|33787.5|33782.7|33774.5|33769.7|33792|33787.2|33770.5|33765.7|105
1650843900000|2022-04-24 23:45:00|33775.5|33770.7|33776.5|33771.7|33790|33785.2|33761|33756.2|289
1650844200000|2022-04-24 23:50:00|33776|33771.2|33770|33765.2|33780|33775.2|33762.5|33757.7|117
1650844500000|2022-04-24 23:55:00|33770.5|33765.7|33757.5|33752.7|33778.5|33773.7|33755|33750.2|119
1650844800000|2022-04-25 00:00:00|33756.5|33751.7|33718.5|33713.7|33781|33776.2|33710.5|33705.7|402
1650845100000|2022-04-25 00:05:00|33719.5|33714.7|33619|33614.2|33720|33715.2|33588|33583.2|2026
1650845400000|2022-04-25 00:10:00|33620|33615.2|33633.5|33628.7|33639.5|33634.7|33615|33610.2|473
1650845700000|2022-04-25 00:15:00|33634|33629.2|33663|33658.2|33693|33688.2|33634|33629.2|860
1650846000000|2022-04-25 00:20:00|33663.5|33658.7|33660|33655.2|33670|33665.2|33635.5|33630.7|326
1650846300000|2022-04-25 00:25:00|33659.5|33654.7|33687.5|33682.7|33694|33689.2|33658|33653.2|240
1650846600000|2022-04-25 00:30:00|33687|33682.2|33708.5|33703.7|33719|33714.2|33687|33682.2|513
1650846900000|2022-04-25 00:35:00|33708|33703.2|33727.5|33722.7|33727.5|33722.7|33698|33693.2|429
1650847200000|2022-04-25 00:40:00|33728.5|33723.7|33716|33711.2|33740|33735.2|33714|33709.2|187
1650847500000|2022-04-25 00:45:00|33716.5|33711.7|33701.5|33696.7|33725.5|33720.7|33700.5|33695.7|223
1650847800000|2022-04-25 00:50:00|33701|33696.2|33677.5|33672.7|33709.5|33704.7|33676|33671.2|299
1650848100000|2022-04-25 00:55:00|33678|33673.2|33652.5|33647.7|33678.5|33673.7|33646.5|33641.7|335
1650848400000|2022-04-25 01:00:00|33655.5|33650.7|33665|33660.2|33673|33668.2|33651.5|33646.7|238
1650848700000|2022-04-25 01:05:00|33664.5|33659.7|33635|33630.2|33664.5|33659.7|33632|33627.2|269
1650849000000|2022-04-25 01:10:00|33634.5|33629.7|33600.5|33595.7|33639.5|33634.7|33594|33589.2|438
1650849300000|2022-04-25 01:15:00|33600|33595.2|33612.5|33607.7|33629|33624.2|33595.5|33590.7|294
1650849600000|2022-04-25 01:20:00|33612|33607.2|33570|33565.2|33621.5|33616.7|33567|33562.2|452
1650849900000|2022-04-25 01:25:00|33570.5|33565.7|33553.5|33548.7|33595.5|33590.7|33549.5|33544.7|481
1650850200000|2022-04-25 01:30:00|33553|33548.2|33566|33561.2|33577.5|33572.7|33537.5|33532.7|510
1650850500000|2022-04-25 01:35:00|33566.5|33561.7|33580.5|33575.7|33584.5|33579.7|33552|33547.2|561
1650850800000|2022-04-25 01:40:00|33580|33575.2|33556|33551.2|33584.5|33579.7|33550.5|33545.7|340
1650851100000|2022-04-25 01:45:00|33555.5|33550.7|33542|33537.2|33569|33564.2|33539.5|33534.7|287
1650851400000|2022-04-25 01:50:00|33541.5|33536.7|33551|33546.2|33555.5|33550.7|33529|33524.2|514
1650851700000|2022-04-25 01:55:00|33551.5|33546.7|33553|33548.2|33569|33564.2|33548.5|33543.7|242
1650852000000|2022-04-25 02:00:00|33553.5|33548.7|33564|33559.2|33572.5|33567.7|33552|33547.2|359
1650852300000|2022-04-25 02:05:00|33563.5|33558.7|33558|33553.2|33565.5|33560.7|33550|33545.2|164
1650852600000|2022-04-25 02:10:00|33558.5|33553.7|33549|33544.2|33559|33554.2|33540.5|33535.7|128
1650852900000|2022-04-25 02:15:00|33549.5|33544.7|33547|33542.2|33553.5|33548.7|33539|33534.2|105
1650853200000|2022-04-25 02:20:00|33547.5|33542.7|33549|33544.2|33571|33566.2|33547.5|33542.7|280
1650853500000|2022-04-25 02:25:00|33548.5|33543.7|33556|33551.2|33556.5|33551.7|33539|33534.2|178
1650853800000|2022-04-25 02:30:00|33556.5|33551.7|33574.5|33569.7|33583|33578.2|33543|33538.2|325
1650854100000|2022-04-25 02:35:00|33574|33569.2|33577|33572.2|33584.5|33579.7|33564.5|33559.7|235
1650854400000|2022-04-25 02:40:00|33576.5|33571.7|33584.5|33579.7|33597.5|33592.7|33568.5|33563.7|165
1650854700000|2022-04-25 02:45:00|33585|33580.2|33583|33578.2|33597|33592.2|33580.5|33575.7|145
1650855000000|2022-04-25 02:50:00|33583.5|33578.7|33590|33585.2|33597.5|33592.7|33583.5|33578.7|137
1650855300000|2022-04-25 02:55:00|33590.5|33585.7|33589|33584.2|33602|33597.2|33583.5|33578.7|127
1650855600000|2022-04-25 03:00:00|33589.5|33584.7|33606.5|33601.7|33626.5|33621.7|33589.5|33584.7|267
1650855900000|2022-04-25 03:05:00|33607|33602.2|33602|33597.2|33614.5|33609.7|33596.5|33591.7|145
1650856200000|2022-04-25 03:10:00|33602.5|33597.7|33631|33626.2|33632|33627.2|33602|33597.2|152
1650856500000|2022-04-25 03:15:00|33631.5|33626.7|33646|33641.2|33647|33642.2|33625.5|33620.7|298
1650856800000|2022-04-25 03:20:00|33645.5|33640.7|33644.5|33639.7|33656.5|33651.7|33631.5|33626.7|246
1650857100000|2022-04-25 03:25:00|33644|33639.2|33633.5|33628.7|33645|33640.2|33631.5|33626.7|124
1650857400000|2022-04-25 03:30:00|33632|33627.2|33624|33619.2|33640.5|33635.7|33622|33617.2|121
1650857700000|2022-04-25 03:35:00|33624.5|33619.7|33621|33616.2|33632.5|33627.7|33620|33615.2|85
1650858000000|2022-04-25 03:40:00|33620.5|33615.7|33643|33638.2|33648.5|33643.7|33620.5|33615.7|82
1650858300000|2022-04-25 03:45:00|33642.5|33637.7|33658|33653.2|33663.5|33658.7|33632.5|33627.7|170
1650858600000|2022-04-25 03:50:00|33658.5|33653.7|33658|33653.2|33661|33656.2|33647|33642.2|81
1650858900000|2022-04-25 03:55:00|33657.5|33652.7|33631|33626.2|33658|33653.2|33629|33624.2|166
1650859200000|2022-04-25 04:00:00|33630.5|33625.7|33636|33631.2|33637.5|33632.7|33628.5|33623.7|102
1650859500000|2022-04-25 04:05:00|33635.5|33630.7|33621|33616.2|33636.5|33631.7|33619|33614.2|178
1650859800000|2022-04-25 04:10:00|33620.5|33615.7|33611|33606.2|33621|33616.2|33608.5|33603.7|82
1650860100000|2022-04-25 04:15:00|33610.5|33605.7|33612.5|33607.7|33615|33610.2|33604|33599.2|72
1650860400000|2022-04-25 04:20:00|33612|33607.2|33597.5|33592.7|33612.5|33607.7|33596|33591.2|75
1650860700000|2022-04-25 04:25:00|33598|33593.2|33586|33581.2|33600|33595.2|33573|33568.2|256
1650861000000|2022-04-25 04:30:00|33586.5|33581.7|33585|33580.2|33591.5|33586.7|33573|33568.2|139
1650861300000|2022-04-25 04:35:00|33584.5|33579.7|33587|33582.2|33596|33591.2|33581.5|33576.7|73
1650861600000|2022-04-25 04:40:00|33587.5|33582.7|33593.5|33588.7|33597.5|33592.7|33580|33575.2|118
1650861900000|2022-04-25 04:45:00|33594|33589.2|33586.5|33581.7|33594.5|33589.7|33577.5|33572.7|89
1650862200000|2022-04-25 04:50:00|33587|33582.2|33573|33568.2|33589.5|33584.7|33570.5|33565.7|76
1650862500000|2022-04-25 04:55:00|33572.5|33567.7|33585.5|33580.7|33589.5|33584.7|33572|33567.2|100
1650862800000|2022-04-25 05:00:00|33586|33581.2|33590.5|33585.7|33592.5|33587.7|33570.5|33565.7|296
1650863100000|2022-04-25 05:05:00|33590|33585.2|33571.5|33566.7|33593.5|33588.7|33567.5|33562.7|136
1650863400000|2022-04-25 05:10:00|33572|33567.2|33602.5|33597.7|33623|33618.2|33568.5|33563.7|358
1650863700000|2022-04-25 05:15:00|33602|33597.2|33628|33623.2|33628|33623.2|33602|33597.2|219
1650864000000|2022-04-25 05:20:00|33628.5|33623.7|33643|33638.2|33650.5|33645.7|33628|33623.2|188
1650864300000|2022-04-25 05:25:00|33643.5|33638.7|33644|33639.2|33650|33645.2|33641|33636.2|105
1650864600000|2022-04-25 05:30:00|33644.5|33639.7|33631|33626.2|33646|33641.2|33627|33622.2|127
1650864900000|2022-04-25 05:35:00|33632.5|33627.7|33600|33595.2|33633.5|33628.7|33595|33590.2|221
1650865200000|2022-04-25 05:40:00|33599.5|33594.7|33601|33596.2|33611|33606.2|33594.5|33589.7|208
1650865500000|2022-04-25 05:45:00|33600.5|33595.7|33586.5|33581.7|33604.5|33599.7|33586.5|33581.7|86
1650865800000|2022-04-25 05:50:00|33586|33581.2|33574.5|33569.7|33588|33583.2|33569|33564.2|232
1650866100000|2022-04-25 05:55:00|33575|33570.2|33556.5|33551.7|33580.5|33575.7|33554.5|33549.7|222
1650866400000|2022-04-25 06:00:00|33555.9|33552.3|33546.4|33542.8|33593.9|33590.3|33544.4|33540.8|478
1650866700000|2022-04-25 06:05:00|33546.9|33543.3|33544.4|33540.8|33566.4|33562.8|33536.4|33532.8|402
1650867000000|2022-04-25 06:10:00|33543.9|33540.3|33512.4|33508.8|33553.9|33550.3|33508.9|33505.3|566
1650867300000|2022-04-25 06:15:00|33511.9|33508.3|33530.4|33526.8|33548.9|33545.3|33511.9|33508.3|436
1650867600000|2022-04-25 06:20:00|33530.9|33527.3|33543.4|33539.8|33551.9|33548.3|33527.4|33523.8|389
1650867900000|2022-04-25 06:25:00|33542.9|33539.3|33556.9|33553.3|33568.9|33565.3|33542.9|33539.3|453
1650868200000|2022-04-25 06:30:00|33556.4|33552.8|33577.4|33573.8|33585.4|33581.8|33555.4|33551.8|333
1650868500000|2022-04-25 06:35:00|33576.9|33573.3|33541.9|33538.3|33580.9|33577.3|33523.4|33519.8|418
1650868800000|2022-04-25 06:40:00|33542.4|33538.8|33544.9|33541.3|33582.4|33578.8|33542.4|33538.8|465
1650869100000|2022-04-25 06:45:00|33543.4|33539.8|33546.4|33542.8|33562.4|33558.8|33526.9|33523.3|385
1650869400000|2022-04-25 06:50:00|33546.9|33543.3|33510.9|33507.3|33552.9|33549.3|33495.9|33492.3|441
1650869700000|2022-04-25 06:55:00|33511.4|33507.8|33487.9|33484.3|33512.4|33508.8|33470.4|33466.8|982
1650870000000|2022-04-25 07:00:00|33488.4|33484.8|33453.9|33450.3|33512.9|33509.3|33450.9|33447.3|2014
1650870300000|2022-04-25 07:05:00|33454.9|33451.3|33564.9|33561.3|33605.4|33601.8|33452.9|33449.3|1914
1650870600000|2022-04-25 07:10:00|33565.4|33561.8|33546.9|33543.3|33576.9|33573.3|33514.4|33510.8|1212
1650870900000|2022-04-25 07:15:00|33546.4|33542.8|33614.9|33611.3|33651.9|33648.3|33535.4|33531.8|1911
1650871200000|2022-04-25 07:20:00|33614.4|33610.8|33654.4|33650.8|33655.4|33651.8|33587.9|33584.3|905
1650871500000|2022-04-25 07:25:00|33654.9|33651.3|33623.9|33620.3|33674.9|33671.3|33611.9|33608.3|1483
1650871800000|2022-04-25 07:30:00|33623.4|33619.8|33579.4|33575.8|33627.9|33624.3|33571.9|33568.3|1107
1650872100000|2022-04-25 07:35:00|33579.9|33576.3|33579.9|33576.3|33597.9|33594.3|33562.9|33559.3|647
1650872400000|2022-04-25 07:40:00|33580.4|33576.8|33586.9|33583.3|33601.9|33598.3|33542.4|33538.8|626
1650872700000|2022-04-25 07:45:00|33587.9|33584.3|33564.9|33561.3|33611.9|33608.3|33561.9|33558.3|482
1650873000000|2022-04-25 07:50:00|33564.4|33560.8|33540.9|33537.3|33575.9|33572.3|33520.4|33516.8|1249
1650873300000|2022-04-25 07:55:00|33540.4|33536.8|33535.9|33532.3|33560.9|33557.3|33526.9|33523.3|693
1650873600000|2022-04-25 08:00:00|33536.4|33532.8|33585.9|33582.3|33590.9|33587.3|33511.9|33508.3|950
1650873900000|2022-04-25 08:05:00|33584.9|33581.3|33580.9|33577.3|33633.4|33629.8|33578.9|33575.3|722
1650874200000|2022-04-25 08:10:00|33580.4|33576.8|33567.4|33563.8|33601.4|33597.8|33544.9|33541.3|584
1650874500000|2022-04-25 08:15:00|33567.9|33564.3|33575.9|33572.3|33597.9|33594.3|33556.9|33553.3|658
1650874800000|2022-04-25 08:20:00|33575.4|33571.8|33554.9|33551.3|33583.9|33580.3|33537.9|33534.3|418
1650875100000|2022-04-25 08:25:00|33555.4|33551.8|33542.9|33539.3|33586.9|33583.3|33542.4|33538.8|567
1650875400000|2022-04-25 08:30:00|33542.4|33538.8|33574.9|33571.3|33595.4|33591.8|33540.4|33536.8|741
1650875700000|2022-04-25 08:35:00|33573.9|33570.3|33551.9|33548.3|33582.9|33579.3|33551.9|33548.3|392
1650876000000|2022-04-25 08:40:00|33552.4|33548.8|33524.4|33520.8|33556.4|33552.8|33524.4|33520.8|582
1650876300000|2022-04-25 08:45:00|33523.9|33520.3|33485.4|33481.8|33532.4|33528.8|33475.9|33472.3|781
1650876600000|2022-04-25 08:50:00|33484.4|33480.8|33464.4|33460.8|33489.9|33486.3|33455.9|33452.3|484
1650876900000|2022-04-25 08:55:00|33463.9|33460.3|33497.4|33493.8|33499.4|33495.8|33461.9|33458.3|407
1650877200000|2022-04-25 09:00:00|33496.9|33493.3|33513.4|33509.8|33520.9|33517.3|33487.4|33483.8|491
1650877500000|2022-04-25 09:05:00|33512.9|33509.3|33498.4|33494.8|33517.4|33513.8|33467.4|33463.8|496
1650877800000|2022-04-25 09:10:00|33497.9|33494.3|33483.4|33479.8|33500.9|33497.3|33475.4|33471.8|207
1650878100000|2022-04-25 09:15:00|33483.9|33480.3|33472.4|33468.8|33506.4|33502.8|33461.9|33458.3|309
1650878400000|2022-04-25 09:20:00|33472.9|33469.3|33469.9|33466.3|33518.9|33515.3|33463.4|33459.8|371
1650878700000|2022-04-25 09:25:00|33470.4|33466.8|33488.9|33485.3|33511.9|33508.3|33465.9|33462.3|352
1650879000000|2022-04-25 09:30:00|33488.4|33484.8|33538.9|33535.3|33539.9|33536.3|33481.9|33478.3|523
1650879300000|2022-04-25 09:35:00|33537.9|33534.3|33525.9|33522.3|33541.4|33537.8|33516.9|33513.3|394
1650879600000|2022-04-25 09:40:00|33524.9|33521.3|33576.4|33572.8|33578.9|33575.3|33521.4|33517.8|659
1650879900000|2022-04-25 09:45:00|33576.9|33573.3|33554.9|33551.3|33582.4|33578.8|33552.4|33548.8|574
1650880200000|2022-04-25 09:50:00|33555.4|33551.8|33556.9|33553.3|33578.4|33574.8|33537.9|33534.3|485
1650880500000|2022-04-25 09:55:00|33557.4|33553.8|33524.4|33520.8|33562.9|33559.3|33523.9|33520.3|476
1650880800000|2022-04-25 10:00:00|33523.9|33520.3|33526.9|33523.3|33552.9|33549.3|33522.9|33519.3|474
1650881100000|2022-04-25 10:05:00|33525.9|33522.3|33540.9|33537.3|33549.9|33546.3|33509.9|33506.3|628
1650881400000|2022-04-25 10:10:00|33540.4|33536.8|33519.9|33516.3|33547.9|33544.3|33513.9|33510.3|563
1650881700000|2022-04-25 10:15:00|33521.9|33518.3|33539.4|33535.8|33549.4|33545.8|33519.9|33516.3|381
1650882000000|2022-04-25 10:20:00|33539.9|33536.3|33556.4|33552.8|33568.4|33564.8|33539.4|33535.8|406
1650882300000|2022-04-25 10:25:00|33556.9|33553.3|33541.9|33538.3|33566.4|33562.8|33541.4|33537.8|222
1650882600000|2022-04-25 10:30:00|33541.4|33537.8|33507.9|33504.3|33553.9|33550.3|33506.9|33503.3|339
1650882900000|2022-04-25 10:35:00|33507.4|33503.8|33504.4|33500.8|33539.4|33535.8|33495.4|33491.8|311
1650883200000|2022-04-25 10:40:00|33503.9|33500.3|33501.4|33497.8|33515.4|33511.8|33499.4|33495.8|176
1650883500000|2022-04-25 10:45:00|33500.9|33497.3|33529.9|33526.3|33530.4|33526.8|33500.4|33496.8|333
1650883800000|2022-04-25 10:50:00|33529.4|33525.8|33527.9|33524.3|33549.9|33546.3|33517.9|33514.3|246
1650884100000|2022-04-25 10:55:00|33528.4|33524.8|33559.9|33556.3|33562.9|33559.3|33523.9|33520.3|410
1650884400000|2022-04-25 11:00:00|33558.4|33554.8|33574.4|33570.8|33581.4|33577.8|33555.4|33551.8|446
1650884700000|2022-04-25 11:05:00|33573.9|33570.3|33542.9|33539.3|33576.9|33573.3|33535.9|33532.3|588
1650885000000|2022-04-25 11:10:00|33543.4|33539.8|33530.4|33526.8|33555.9|33552.3|33527.4|33523.8|289
1650885300000|2022-04-25 11:15:00|33529.9|33526.3|33531.4|33527.8|33541.9|33538.3|33518.4|33514.8|800
1650885600000|2022-04-25 11:20:00|33531.9|33528.3|33637.4|33633.8|33663.4|33659.8|33516.9|33513.3|2125
1650885900000|2022-04-25 11:25:00|33636.9|33633.3|33558.4|33554.8|33649.4|33645.8|33556.4|33552.8|913
1650886200000|2022-04-25 11:30:00|33557.4|33553.8|33630.4|33626.8|33653.9|33650.3|33555.4|33551.8|764
1650886500000|2022-04-25 11:35:00|33629.9|33626.3|33633.4|33629.8|33668.4|33664.8|33628.4|33624.8|504
1650886800000|2022-04-25 11:40:00|33633.9|33630.3|33603.4|33599.8|33644.9|33641.3|33583.9|33580.3|562
1650887100000|2022-04-25 11:45:00|33603.9|33600.3|33587.4|33583.8|33621.4|33617.8|33583.4|33579.8|445
1650887400000|2022-04-25 11:50:00|33586.9|33583.3|33598.9|33595.3|33621.4|33617.8|33584.9|33581.3|351
1650887700000|2022-04-25 11:55:00|33599.4|33595.8|33590.9|33587.3|33602.9|33599.3|33570.9|33567.3|385
1650888000000|2022-04-25 12:00:00|33591.4|33587.8|33573.4|33569.8|33597.4|33593.8|33553.4|33549.8|440
1650888300000|2022-04-25 12:05:00|33572.9|33569.3|33580.9|33577.3|33607.9|33604.3|33566.4|33562.8|713
1650888600000|2022-04-25 12:10:00|33580.4|33576.8|33571.9|33568.3|33605.4|33601.8|33566.9|33563.3|544
1650888900000|2022-04-25 12:15:00|33572.4|33568.8|33603.9|33600.3|33611.4|33607.8|33558.4|33554.8|621
1650889200000|2022-04-25 12:20:00|33602.4|33598.8|33624.9|33621.3|33625.9|33622.3|33591.9|33588.3|525
1650889500000|2022-04-25 12:25:00|33622.9|33619.3|33620.9|33617.3|33635.4|33631.8|33600.4|33596.8|492
1650889800000|2022-04-25 12:30:00|33622.9|33619.3|33586.9|33583.3|33644.9|33641.3|33584.9|33581.3|747
1650890100000|2022-04-25 12:35:00|33586.4|33582.8|33590.4|33586.8|33602.9|33599.3|33575.9|33572.3|405
1650890400000|2022-04-25 12:40:00|33591.4|33587.8|33623.4|33619.8|33636.4|33632.8|33590.9|33587.3|544
1650890700000|2022-04-25 12:45:00|33623.9|33620.3|33661.4|33657.8|33661.9|33658.3|33618.9|33615.3|539
1650891000000|2022-04-25 12:50:00|33660.9|33657.3|33655.4|33651.8|33665.9|33662.3|33647.4|33643.8|495
1650891300000|2022-04-25 12:55:00|33655.9|33652.3|33712.9|33709.3|33718.4|33714.8|33655.9|33652.3|1044
1650891600000|2022-04-25 13:00:00|33713.4|33709.8|33681.9|33678.3|33715.9|33712.3|33681.9|33678.3|707
1650891900000|2022-04-25 13:05:00|33682.4|33678.8|33677.9|33674.3|33683.4|33679.8|33656.9|33653.3|628
1650892200000|2022-04-25 13:10:00|33678.4|33674.8|33708.4|33704.8|33708.9|33705.3|33670.4|33666.8|536
1650892500000|2022-04-25 13:15:00|33707.9|33704.3|33710.4|33706.8|33737.9|33734.3|33697.9|33694.3|1106
1650892800000|2022-04-25 13:20:00|33710.9|33707.3|33672.4|33668.8|33729.4|33725.8|33672.4|33668.8|794
1650893100000|2022-04-25 13:25:00|33672.9|33669.3|33646.4|33642.8|33679.9|33676.3|33636.9|33633.3|1660
1650893400000|2022-04-25 13:30:00|33645.8|33643.4|33535.8|33533.4|33664.3|33661.9|33519.3|33516.9|9478
1650893700000|2022-04-25 13:35:00|33536.8|33534.4|33604.3|33601.9|33670.8|33668.4|33535.3|33532.9|4006
1650894000000|2022-04-25 13:40:00|33604.8|33602.4|33562.3|33559.9|33668.3|33665.9|33548.3|33545.9|3489
1650894300000|2022-04-25 13:45:00|33561.3|33558.9|33568.3|33565.9|33602.8|33600.4|33522.8|33520.4|3704
1650894600000|2022-04-25 13:50:00|33567.3|33564.9|33514.8|33512.4|33650.3|33647.9|33512.3|33509.9|3861
1650894900000|2022-04-25 13:55:00|33515.3|33512.9|33419.8|33417.4|33563.3|33560.9|33418.3|33415.9|4253
1650895200000|2022-04-25 14:00:00|33418.3|33415.9|33402.3|33399.9|33448.3|33445.9|33389.8|33387.4|3442
1650895500000|2022-04-25 14:05:00|33403.3|33400.9|33431.3|33428.9|33499.8|33497.4|33391.8|33389.4|2574
1650895800000|2022-04-25 14:10:00|33432.5|33430.1|33434|33431.6|33484.5|33482.1|33411.5|33409.1|1473
1650896100000|2022-04-25 14:15:00|33448.5|33446.1|33482.5|33480.1|33486.5|33484.1|33426.5|33424.1|1815
1650896400000|2022-04-25 14:20:00|33482|33479.6|33520.5|33518.1|33527.5|33525.1|33410.5|33408.1|3868
1650896700000|2022-04-25 14:25:00|33521.5|33519.1|33511.5|33509.1|33573.5|33571.1|33504.5|33502.1|2291
1650897000000|2022-04-25 14:30:00|33512|33509.6|33613.5|33611.1|33623.5|33621.1|33505|33502.6|3919
1650897300000|2022-04-25 14:35:00|33614.5|33612.1|33502.5|33500.1|33638.5|33636.1|33500.5|33498.1|3187
1650897600000|2022-04-25 14:40:00|33503.5|33501.1|33486.5|33484.1|33513.5|33511.1|33444|33441.6|2252
1650897900000|2022-04-25 14:45:00|33487|33484.6|33573.5|33571.1|33578.5|33576.1|33477.5|33475.1|1526
1650898200000|2022-04-25 14:50:00|33574.5|33572.1|33452.5|33450.1|33576.5|33574.1|33434.5|33432.1|2118
1650898500000|2022-04-25 14:55:00|33452|33449.6|33387|33384.6|33463.5|33461.1|33379.5|33377.1|1915
1650898800000|2022-04-25 15:00:00|33387.5|33385.1|33443.5|33441.1|33457.5|33455.1|33379.5|33377.1|1823
1650899100000|2022-04-25 15:05:00|33443|33440.6|33408.5|33406.1|33450|33447.6|33403|33400.6|1448
1650899400000|2022-04-25 15:10:00|33408|33405.6|33463|33460.6|33513|33510.6|33376|33373.6|3695
1650899700000|2022-04-25 15:15:00|33463.5|33461.1|33438.5|33436.1|33463.5|33461.1|33389|33386.6|2337
1650900000000|2022-04-25 15:20:00|33438|33435.6|33481|33478.6|33491|33488.6|33431.5|33429.1|1454
1650900300000|2022-04-25 15:25:00|33480.5|33478.1|33437.5|33435.1|33545|33542.6|33421|33418.6|2418
1650900600000|2022-04-25 15:30:00|33438|33435.6|33418.5|33416.1|33450|33447.6|33367.5|33365.1|2616
1650900900000|2022-04-25 15:35:00|33417.5|33415.1|33415.5|33413.1|33508|33505.6|33391.5|33389.1|2302
1650901200000|2022-04-25 15:40:00|33413.5|33411.1|33394|33391.6|33428.5|33426.1|33391.5|33389.1|1065
1650901500000|2022-04-25 15:45:00|33394.5|33392.1|33339|33336.6|33394.5|33392.1|33335.5|33333.1|2061
1650901800000|2022-04-25 15:50:00|33338.5|33336.1|33350.5|33348.1|33365|33362.6|33317.5|33315.1|1903
1650902100000|2022-04-25 15:55:00|33350|33347.6|33407.5|33405.1|33411.5|33409.1|33342|33339.6|1773
1650902400000|2022-04-25 16:00:00|33408|33405.6|33416|33413.6|33419|33416.6|33369.5|33367.1|1748
1650902700000|2022-04-25 16:05:00|33416.5|33414.1|33513|33510.6|33544|33541.6|33411.5|33409.1|3262
1650903000000|2022-04-25 16:10:00|33512.5|33510.1|33508.5|33506.1|33554.5|33552.1|33492|33489.6|1957
1650903300000|2022-04-25 16:15:00|33508|33505.6|33480.5|33478.1|33555.5|33553.1|33458|33455.6|1626
1650903600000|2022-04-25 16:20:00|33481.5|33479.1|33602.5|33600.1|33602.5|33600.1|33480.5|33478.1|1865
1650903900000|2022-04-25 16:25:00|33601.5|33599.1|33559|33556.6|33629.5|33627.1|33553|33550.6|1670
1650904200000|2022-04-25 16:30:00|33558.5|33556.1|33588.5|33586.1|33619.5|33617.1|33530.5|33528.1|1453
1650904500000|2022-04-25 16:35:00|33588|33585.6|33598.5|33596.1|33643|33640.6|33581.5|33579.1|1543
1650904800000|2022-04-25 16:40:00|33600.4|33598|33546.4|33544|33606.4|33604|33543.9|33541.5|1380
1650905100000|2022-04-25 16:45:00|33545.9|33543.5|33645.9|33643.5|33658.4|33656|33545.9|33543.5|1746
1650905400000|2022-04-25 16:50:00|33647.4|33645|33585.9|33583.5|33666.4|33664|33584.4|33582|1432
1650905700000|2022-04-25 16:55:00|33586.4|33584|33599.9|33597.5|33607.4|33605|33563.9|33561.5|985
1650906000000|2022-04-25 17:00:00|33599.4|33597|33525.4|33523|33622.4|33620|33509.9|33507.5|1617
1650906300000|2022-04-25 17:05:00|33525.9|33523.5|33640.4|33638|33640.4|33638|33515.9|33513.5|1483
1650906600000|2022-04-25 17:10:00|33640.9|33638.5|33683.9|33681.5|33702.4|33700|33632.4|33630|1837
1650906900000|2022-04-25 17:15:00|33683.4|33681|33670.4|33668|33734.9|33732.5|33653.4|33651|1926
1650907200000|2022-04-25 17:20:00|33670.9|33668.5|33678.4|33676|33686.4|33684|33647.9|33645.5|929
1650907500000|2022-04-25 17:25:00|33678.9|33676.5|33663.9|33661.5|33704.4|33702|33617.4|33615|1431
1650907800000|2022-04-25 17:30:00|33663.4|33661|33620.4|33618|33707.4|33705|33609.9|33607.5|1876
1650908100000|2022-04-25 17:35:00|33621.4|33619|33593.4|33591|33628.4|33626|33569.9|33567.5|1378
1650908400000|2022-04-25 17:40:00|33593.9|33591.5|33628.4|33626|33666.9|33664.5|33590.4|33588|1200
1650908700000|2022-04-25 17:45:00|33627.4|33625|33645.4|33643|33648.4|33646|33594.9|33592.5|891
1650909000000|2022-04-25 17:50:00|33645.9|33643.5|33641.4|33639|33665.4|33663|33573.9|33571.5|1200
1650909300000|2022-04-25 17:55:00|33641.9|33639.5|33617.9|33615.5|33643.4|33641|33593.4|33591|952
1650909600000|2022-04-25 18:00:00|33617.4|33615|33573.4|33571|33636.9|33634.5|33560.9|33558.5|1146
1650909900000|2022-04-25 18:05:00|33572.4|33570|33683.4|33681|33696.4|33694|33570.4|33568|1402
1650910200000|2022-04-25 18:10:00|33684.4|33682|33696.4|33694|33715.4|33713|33644.9|33642.5|1304
1650910500000|2022-04-25 18:15:00|33694.9|33692.5|33762.4|33760|33776.9|33774.5|33694.4|33692|1863
1650910800000|2022-04-25 18:20:00|33761.9|33759.5|33812.9|33810.5|33818.4|33816|33742.4|33740|2385
1650911100000|2022-04-25 18:25:00|33813.4|33811|33868.4|33866|33876.4|33874|33806.9|33804.5|2232
1650911400000|2022-04-25 18:30:00|33868.9|33866.5|33885.4|33883|33891.4|33889|33859.4|33857|1390
1650911700000|2022-04-25 18:35:00|33884.9|33882.5|33839.4|33837|33897.4|33895|33838.4|33836|2629
1650912000000|2022-04-25 18:40:00|33838.9|33836.5|33822.4|33820|33863.9|33861.5|33811.9|33809.5|2752
1650912300000|2022-04-25 18:45:00|33821.9|33819.5|33894.4|33892|33909.9|33907.5|33802.4|33800|2291
1650912600000|2022-04-25 18:50:00|33895.4|33893|33946.4|33944|33948.4|33946|33888.9|33886.5|2259
1650912900000|2022-04-25 18:55:00|33946.9|33944.5|33854.9|33852.5|33949.4|33947|33851.4|33849|1755
1650913200000|2022-04-25 19:00:00|33854.4|33852|33801.4|33799|33871.4|33869|33773.4|33771|1803
1650913500000|2022-04-25 19:05:00|33800.4|33798|33790.4|33788|33813.4|33811|33769.4|33767|1642
1650913800000|2022-04-25 19:10:00|33790.9|33788.5|33823.4|33821|33827.9|33825.5|33787.4|33785|1814
1650914100000|2022-04-25 19:15:00|33823.9|33821.5|33906.9|33904.5|33910.9|33908.5|33823.9|33821.5|1641
1650914400000|2022-04-25 19:20:00|33908.2|33905.8|33983.2|33980.8|33989.2|33986.8|33906.7|33904.3|1790
1650914700000|2022-04-25 19:25:00|33982.7|33980.3|33988.7|33986.3|34004.2|34001.8|33902.2|33899.8|2897
1650915000000|2022-04-25 19:30:00|33988.2|33985.8|34006.7|34004.3|34013.7|34011.3|33964.2|33961.8|3061
1650915300000|2022-04-25 19:35:00|34005.7|34003.3|34068.2|34065.8|34072.2|34069.8|33995.7|33993.3|2205
1650915600000|2022-04-25 19:40:00|34068.7|34066.3|34075.2|34072.8|34094.2|34091.8|33991.7|33989.3|2608
1650915900000|2022-04-25 19:45:00|34075.7|34073.3|34032.7|34030.3|34107.7|34105.3|34012.2|34009.8|2265
1650916200000|2022-04-25 19:50:00|34033.2|34030.8|34074.7|34072.3|34092.7|34090.3|33990.7|33988.3|3261
1650916500000|2022-04-25 19:55:00|34073.7|34071.3|34065.7|34063.3|34077.7|34075.3|34017.7|34015.3|3584
1650916800000|2022-04-25 20:00:00|34062.7|34060.3|34068.9|34064.1|34091.9|34087.1|34060.9|34056.1|652
1650917100000|2022-04-25 20:05:00|34069.4|34064.6|34060.4|34055.6|34074.4|34069.6|34052.4|34047.6|461
1650917400000|2022-04-25 20:10:00|34058.9|34054.1|34045.9|34041.1|34064.9|34060.1|34044.9|34040.1|452
1650917700000|2022-04-25 20:15:00|34045.4|34040.6|34056.9|34052.1|34067.9|34063.1|34036.4|34031.6|319
1650918000000|2022-04-25 20:20:00|34057.4|34052.6|34060.4|34055.6|34066.4|34061.6|34050.9|34046.1|90
1650918300000|2022-04-25 20:25:00|34059.9|34055.1|34064.9|34060.1|34070.4|34065.6|34059.4|34054.6|111
1650918600000|2022-04-25 20:30:00|34064.4|34059.6|34056.4|34051.6|34067.9|34063.1|34048.9|34044.1|105
1650918900000|2022-04-25 20:35:00|34056.9|34052.1|34067.4|34062.6|34068.9|34064.1|34052.9|34048.1|79
1650919200000|2022-04-25 20:40:00|34066.9|34062.1|34063.9|34059.1|34073.9|34069.1|34060.4|34055.6|182
1650919500000|2022-04-25 20:45:00|34064.4|34059.6|34071.4|34066.6|34075.4|34070.6|34062.9|34058.1|177
1650919800000|2022-04-25 20:50:00|34070.9|34066.1|34078.9|34074.1|34080.9|34076.1|34068.4|34063.6|159
1650920100000|2022-04-25 20:55:00|34077.9|34073.1|34075.2|34065.4|34078.9|34074.1|34068.4|34063.6|127
1650920400000|2022-04-25 21:00:00|34075|34065.2|34066.4|34056.6|34075|34065.2|34066.4|34056.6|0
1650920700000|2022-04-25 21:05:00|34066.7|34056.9|34061.2|34051.4|34068.4|34058.6|34061.2|34051.4|0
1650921000000|2022-04-25 21:10:00|34061.5|34051.7|34058.5|34048.7|34061.9|34052.1|34057.9|34048.1|0
1650921300000|2022-04-25 21:15:00|34058.6|34048.8|34058.6|34048.8|34059.7|34049.9|34058|34048.2|0
1650921600000|2022-04-25 21:20:00|34058.9|34049.1|34063.6|34053.8|34063.6|34053.8|34057.4|34047.6|0
1650921900000|2022-04-25 21:25:00|34063.5|34053.7|34065|34055.2|34065|34055.2|34063.5|34053.7|0
1650922200000|2022-04-25 21:30:00|34064.7|34054.9|34059.2|34049.4|34064.7|34054.9|34057.9|34048.1|0
1650922500000|2022-04-25 21:35:00|34059.1|34049.3|34060.1|34050.3|34061.6|34051.8|34059.1|34049.3|0
1650922800000|2022-04-25 21:40:00|34060.2|34050.4|34060.5|34050.7|34063|34053.2|34058.6|34048.8|0
1650923100000|2022-04-25 21:45:00|34060.8|34051|34060|34050.2|34061.7|34051.9|34060|34050.2|0
1650923400000|2022-04-25 21:50:00|34060.1|34050.3|34059.9|34050.1|34060.5|34050.7|34059.8|34050|0
1650923700000|2022-04-25 21:55:00|34060.2|34050.4|34058.7|34048.9|34062.6|34052.8|34058.7|34048.9|0
1650924000000|2022-04-25 22:00:00|34054.9|34050.1|34029.9|34025.1|34061.9|34057.1|34028.9|34024.1|597
1650924300000|2022-04-25 22:05:00|34030.9|34026.1|34035.4|34030.6|34041.4|34036.6|34028.9|34024.1|107
1650924600000|2022-04-25 22:10:00|34035.9|34031.1|34032.9|34028.1|34045.9|34041.1|34031.4|34026.6|130
1650924900000|2022-04-25 22:15:00|34033.4|34028.6|34025.9|34021.1|34036.9|34032.1|34022.9|34018.1|123
1650925200000|2022-04-25 22:20:00|34026.4|34021.6|34029.4|34024.6|34031.9|34027.1|34023.4|34018.6|51
1650925500000|2022-04-25 22:25:00|34028.9|34024.1|34036.4|34031.6|34038.9|34034.1|34026.9|34022.1|43
1650925800000|2022-04-25 22:30:00|34035.9|34031.1|34041.9|34037.1|34042.9|34038.1|34026.4|34021.6|131
1650926100000|2022-04-25 22:35:00|34041.4|34036.6|34038.4|34033.6|34041.9|34037.1|34032.9|34028.1|58
1650926400000|2022-04-25 22:40:00|34038.9|34034.1|34027.9|34023.1|34038.9|34034.1|34023.9|34019.1|61
1650926700000|2022-04-25 22:45:00|34027.4|34022.6|34034.4|34029.6|34035.4|34030.6|34025.4|34020.6|40
1650927000000|2022-04-25 22:50:00|34034.9|34030.1|34047.9|34043.1|34052.4|34047.6|34034.9|34030.1|102
1650927300000|2022-04-25 22:55:00|34047.4|34042.6|34046.4|34041.6|34049.4|34044.6|34039.4|34034.6|78
1650927600000|2022-04-25 23:00:00|34046.9|34042.1|34047.9|34043.1|34053.9|34049.1|34044.4|34039.6|72
1650927900000|2022-04-25 23:05:00|34047.4|34042.6|34049.4|34044.6|34053.9|34049.1|34044.9|34040.1|39
1650928200000|2022-04-25 23:10:00|34048.9|34044.1|34053.9|34049.1|34056.9|34052.1|34046.9|34042.1|91
1650928500000|2022-04-25 23:15:00|34054.4|34049.6|34052.9|34048.1|34059.4|34054.6|34052.4|34047.6|53
1650928800000|2022-04-25 23:20:00|34053.4|34048.6|34052.9|34048.1|34054.9|34050.1|34047.9|34043.1|46
1650929100000|2022-04-25 23:25:00|34050.9|34046.1|34046.4|34041.6|34054.9|34050.1|34043.9|34039.1|76
1650929400000|2022-04-25 23:30:00|34046.9|34042.1|34038.9|34034.1|34048.9|34044.1|34037.4|34032.6|176
1650929700000|2022-04-25 23:35:00|34038.4|34033.6|34037.4|34032.6|34039.9|34035.1|34036.4|34031.6|34
1650930000000|2022-04-25 23:40:00|34037.9|34033.1|34038.9|34034.1|34039.4|34034.6|34034.9|34030.1|35
1650930300000|2022-04-25 23:45:00|34038.4|34033.6|34038.4|34033.6|34038.9|34034.1|34027.9|34023.1|79
1650930600000|2022-04-25 23:50:00|34037.9|34033.1|34027.9|34023.1|34039.9|34035.1|34023.9|34019.1|144
1650930900000|2022-04-25 23:55:00|34028.4|34023.6|34029.9|34025.1|34034.4|34029.6|34021.4|34016.6|68
1650931200000|2022-04-26 00:00:00|34028.9|34024.1|34021.9|34017.1|34031.9|34027.1|34016.4|34011.6|153
1650931500000|2022-04-26 00:05:00|34022.4|34017.6|34016.4|34011.6|34034.9|34030.1|34013.4|34008.6|125
1650931800000|2022-04-26 00:10:00|34016.9|34012.1|34014.9|34010.1|34027.4|34022.6|34012.9|34008.1|122
1650932100000|2022-04-26 00:15:00|34014.4|34009.6|34020.9|34016.1|34027.4|34022.6|34011.4|34006.6|130
1650932400000|2022-04-26 00:20:00|34020.4|34015.6|34025.9|34021.1|34034.4|34029.6|34017.9|34013.1|129
1650932700000|2022-04-26 00:25:00|34026.4|34021.6|34036.4|34031.6|34041.9|34037.1|34026.4|34021.6|204
1650933000000|2022-04-26 00:30:00|34035.9|34031.1|34026.4|34021.6|34037.9|34033.1|34021.9|34017.1|130
1650933300000|2022-04-26 00:35:00|34025.9|34021.1|34031.9|34027.1|34037.4|34032.6|34025.9|34021.1|67
1650933600000|2022-04-26 00:40:00|34032.4|34027.6|34039.4|34034.6|34039.9|34035.1|34024.9|34020.1|79
1650933900000|2022-04-26 00:45:00|34038.9|34034.1|34034.9|34030.1|34040.4|34035.6|34029.4|34024.6|161
1650934200000|2022-04-26 00:50:00|34034.4|34029.6|34038.9|34034.1|34039.4|34034.6|34028.4|34023.6|42
1650934500000|2022-04-26 00:55:00|34039.4|34034.6|34051.9|34047.1|34055.4|34050.6|34037.9|34033.1|126
1650934800000|2022-04-26 01:00:00|34050.9|34046.1|34060.9|34056.1|34060.9|34056.1|34048.9|34044.1|144
1650935100000|2022-04-26 01:05:00|34059.9|34055.1|34063.4|34058.6|34063.9|34059.1|34054.4|34049.6|128
1650935400000|2022-04-26 01:10:00|34063.9|34059.1|34065.4|34060.6|34067.9|34063.1|34059.9|34055.1|108
1650935700000|2022-04-26 01:15:00|34064.9|34060.1|34054.4|34049.6|34065.9|34061.1|34054.4|34049.6|89
1650936000000|2022-04-26 01:20:00|34054.9|34050.1|34047.9|34043.1|34056.9|34052.1|34043.9|34039.1|112
1650936300000|2022-04-26 01:25:00|34048.4|34043.6|34054.9|34050.1|34061.9|34057.1|34044.9|34040.1|76
1650936600000|2022-04-26 01:30:00|34055.9|34051.1|34059.4|34054.6|34060.4|34055.6|34050.4|34045.6|67
1650936900000|2022-04-26 01:35:00|34059.9|34055.1|34066.9|34062.1|34068.9|34064.1|34056.9|34052.1|93
1650937200000|2022-04-26 01:40:00|34067.4|34062.6|34067.4|34062.6|34082.9|34078.1|34065.4|34060.6|284
1650937500000|2022-04-26 01:45:00|34067.9|34063.1|34045.9|34041.1|34068.9|34064.1|34035.9|34031.1|152
1650937800000|2022-04-26 01:50:00|34046.4|34041.6|34048.4|34043.6|34051.4|34046.6|34038.4|34033.6|54
1650938100000|2022-04-26 01:55:00|34047.9|34043.1|34047.4|34042.6|34048.4|34043.6|34037.9|34033.1|58
1650938400000|2022-04-26 02:00:00|34046.9|34042.1|34050.9|34046.1|34054.4|34049.6|34042.4|34037.6|59
1650938700000|2022-04-26 02:05:00|34051.4|34046.6|34053.9|34049.1|34069.9|34065.1|34050.9|34046.1|76
1650939000000|2022-04-26 02:10:00|34053.4|34048.6|34050.9|34046.1|34055.4|34050.6|34046.9|34042.1|33
1650939300000|2022-04-26 02:15:00|34051.4|34046.6|34055.4|34050.6|34055.9|34051.1|34040.9|34036.1|31
1650939600000|2022-04-26 02:20:00|34054.9|34050.1|34073.4|34068.6|34075.9|34071.1|34050.9|34046.1|86
1650939900000|2022-04-26 02:25:00|34073.9|34069.1|34074.9|34070.1|34080.4|34075.6|34069.9|34065.1|171
1650940200000|2022-04-26 02:30:00|34075.4|34070.6|34069.4|34064.6|34078.9|34074.1|34068.9|34064.1|70
1650940500000|2022-04-26 02:35:00|34068.9|34064.1|34069.4|34064.6|34076.4|34071.6|34067.9|34063.1|68
1650940800000|2022-04-26 02:40:00|34069.9|34065.1|34088.4|34083.6|34090.4|34085.6|34069.9|34065.1|132
1650941100000|2022-04-26 02:45:00|34088.9|34084.1|34092.4|34087.6|34093.9|34089.1|34083.9|34079.1|85
1650941400000|2022-04-26 02:50:00|34092.9|34088.1|34094.4|34089.6|34094.9|34090.1|34088.4|34083.6|110
1650941700000|2022-04-26 02:55:00|34093.9|34089.1|34089.4|34084.6|34093.9|34089.1|34088.4|34083.6|49
1650942000000|2022-04-26 03:00:00|34089.9|34085.1|34098.9|34094.1|34099.9|34095.1|34086.9|34082.1|126
1650942300000|2022-04-26 03:05:00|34098.4|34093.6|34097.9|34093.1|34098.9|34094.1|34092.4|34087.6|108
1650942600000|2022-04-26 03:10:00|34097.4|34092.6|34096.9|34092.1|34098.4|34093.6|34090.9|34086.1|94
1650942900000|2022-04-26 03:15:00|34096.4|34091.6|34098.4|34093.6|34106.4|34101.6|34092.4|34087.6|248
1650943200000|2022-04-26 03:20:00|34097.4|34092.6|34104.9|34100.1|34114.9|34110.1|34092.9|34088.1|199
1650943500000|2022-04-26 03:25:00|34105.4|34100.6|34108.9|34104.1|34110.4|34105.6|34102.4|34097.6|66
1650943800000|2022-04-26 03:30:00|34109.9|34105.1|34106.9|34102.1|34114.4|34109.6|34103.9|34099.1|91
1650944100000|2022-04-26 03:35:00|34107.4|34102.6|34107.9|34103.1|34122.4|34117.6|34104.9|34100.1|126
1650944400000|2022-04-26 03:40:00|34107.4|34102.6|34103.9|34099.1|34107.4|34102.6|34100.9|34096.1|127
1650944700000|2022-04-26 03:45:00|34103.4|34098.6|34108.4|34103.6|34110.4|34105.6|34100.9|34096.1|50
1650945000000|2022-04-26 03:50:00|34108.9|34104.1|34107.9|34103.1|34110.9|34106.1|34105.9|34101.1|40
1650945300000|2022-04-26 03:55:00|34107.4|34102.6|34113.9|34109.1|34113.9|34109.1|34106.9|34102.1|26
1650945600000|2022-04-26 04:00:00|34114.4|34109.6|34121.9|34117.1|34125.4|34120.6|34113.9|34109.1|157
1650945900000|2022-04-26 04:05:00|34122.4|34117.6|34108.9|34104.1|34122.9|34118.1|34108.9|34104.1|66
1650946200000|2022-04-26 04:10:00|34108.4|34103.6|34112.9|34108.1|34113.4|34108.6|34103.4|34098.6|77
1650946500000|2022-04-26 04:15:00|34112.4|34107.6|34109.9|34105.1|34115.4|34110.6|34109.9|34105.1|30
1650946800000|2022-04-26 04:20:00|34109.4|34104.6|34107.9|34103.1|34112.4|34107.6|34103.4|34098.6|33
1650947100000|2022-04-26 04:25:00|34108.4|34103.6|34107.9|34103.1|34109.4|34104.6|34105.4|34100.6|32
1650947400000|2022-04-26 04:30:00|34108.4|34103.6|34113.9|34109.1|34115.4|34110.6|34107.9|34103.1|79
1650947700000|2022-04-26 04:35:00|34114.4|34109.6|34111.9|34107.1|34114.9|34110.1|34108.4|34103.6|38
1650948000000|2022-04-26 04:40:00|34111.4|34106.6|34115.4|34110.6|34117.9|34113.1|34111.4|34106.6|53
1650948300000|2022-04-26 04:45:00|34115.9|34111.1|34115.9|34111.1|34116.9|34112.1|34113.4|34108.6|27
1650948600000|2022-04-26 04:50:00|34115.4|34110.6|34118.9|34114.1|34122.4|34117.6|34113.4|34108.6|130
1650948900000|2022-04-26 04:55:00|34119.4|34114.6|34119.4|34114.6|34119.9|34115.1|34115.9|34111.1|19
1650949200000|2022-04-26 05:00:00|34118.9|34114.1|34117.9|34113.1|34124.4|34119.6|34109.9|34105.1|81
1650949500000|2022-04-26 05:05:00|34118.4|34113.6|34083.9|34079.1|34118.4|34113.6|34083.4|34078.6|242
1650949800000|2022-04-26 05:10:00|34083.4|34078.6|34087.4|34082.6|34105.9|34101.1|34083.4|34078.6|122
1650950100000|2022-04-26 05:15:00|34086.9|34082.1|34076.4|34071.6|34088.9|34084.1|34071.9|34067.1|167
1650950400000|2022-04-26 05:20:00|34075.9|34071.1|34078.9|34074.1|34090.4|34085.6|34074.9|34070.1|65
1650950700000|2022-04-26 05:25:00|34078.4|34073.6|34080.9|34076.1|34086.9|34082.1|34073.9|34069.1|101
1650951000000|2022-04-26 05:30:00|34080.4|34075.6|34089.9|34085.1|34096.9|34092.1|34079.4|34074.6|93
1650951300000|2022-04-26 05:35:00|34090.4|34085.6|34088.4|34083.6|34092.4|34087.6|34083.4|34078.6|69
1650951600000|2022-04-26 05:40:00|34087.9|34083.1|34103.9|34099.1|34104.4|34099.6|34087.9|34083.1|109
1650951900000|2022-04-26 05:45:00|34102.9|34098.1|34109.4|34104.6|34110.9|34106.1|34102.4|34097.6|71
1650952200000|2022-04-26 05:50:00|34108.9|34104.1|34125.9|34121.1|34126.9|34122.1|34107.4|34102.6|229
1650952500000|2022-04-26 05:55:00|34125.4|34120.6|34096.9|34092.1|34125.4|34120.6|34096.4|34091.6|151
1650952800000|2022-04-26 06:00:00|34096.3|34092.7|34077.8|34074.2|34109.3|34105.7|34066.8|34063.2|230
1650953100000|2022-04-26 06:05:00|34077.3|34073.7|34062.3|34058.7|34077.3|34073.7|34048.3|34044.7|334
1650953400000|2022-04-26 06:10:00|34061.8|34058.2|34051.3|34047.7|34074.3|34070.7|34045.8|34042.2|205
1650953700000|2022-04-26 06:15:00|34051.8|34048.2|34041.8|34038.2|34052.8|34049.2|34018.3|34014.7|509
1650954000000|2022-04-26 06:20:00|34041.3|34037.7|34031.3|34027.7|34042.8|34039.2|34027.3|34023.7|192
1650954300000|2022-04-26 06:25:00|34031.8|34028.2|34042.3|34038.7|34045.8|34042.2|34028.8|34025.2|118
1650954600000|2022-04-26 06:30:00|34041.8|34038.2|34027.3|34023.7|34060.3|34056.7|34026.8|34023.2|156
1650954900000|2022-04-26 06:35:00|34027.8|34024.2|34033.8|34030.2|34041.8|34038.2|34023.8|34020.2|143
1650955200000|2022-04-26 06:40:00|34033.3|34029.7|34020.3|34016.7|34048.3|34044.7|34019.3|34015.7|170
1650955500000|2022-04-26 06:45:00|34017.3|34013.7|34043.3|34039.7|34044.3|34040.7|34000.3|33996.7|371
1650955800000|2022-04-26 06:50:00|34043.8|34040.2|34052.8|34049.2|34056.3|34052.7|34032.3|34028.7|252
1650956100000|2022-04-26 06:55:00|34052.3|34048.7|34055.8|34052.2|34056.3|34052.7|34038.3|34034.7|206
1650956400000|2022-04-26 07:00:00|34056.8|34053.2|34030.3|34026.7|34056.8|34053.2|33993.3|33989.7|1210
1650956700000|2022-04-26 07:05:00|34029.8|34026.2|33982.8|33979.2|34036.3|34032.7|33979.8|33976.2|886
1650957000000|2022-04-26 07:10:00|33981.3|33977.7|33955.3|33951.7|33994.3|33990.7|33954.8|33951.2|702
1650957300000|2022-04-26 07:15:00|33955.8|33952.2|33923.3|33919.7|33959.8|33956.2|33920.8|33917.2|710
1650957600000|2022-04-26 07:20:00|33922.8|33919.2|33925.3|33921.7|33933.3|33929.7|33907.8|33904.2|665
1650957900000|2022-04-26 07:25:00|33924.8|33921.2|33882.8|33879.2|33945.3|33941.7|33877.3|33873.7|536
1650958200000|2022-04-26 07:30:00|33882.3|33878.7|33926.3|33922.7|33939.8|33936.2|33874.8|33871.2|703
1650958500000|2022-04-26 07:35:00|33925.8|33922.2|33909.3|33905.7|33933.8|33930.2|33894.8|33891.2|418
1650958800000|2022-04-26 07:40:00|33909.8|33906.2|33901.3|33897.7|33929.8|33926.2|33897.3|33893.7|297
1650959100000|2022-04-26 07:45:00|33900.8|33897.2|33924.3|33920.7|33932.3|33928.7|33890.8|33887.2|251
1650959400000|2022-04-26 07:50:00|33923.3|33919.7|33930.3|33926.7|33950.3|33946.7|33923.3|33919.7|357
1650959700000|2022-04-26 07:55:00|33930.8|33927.2|33912.8|33909.2|33941.8|33938.2|33902.3|33898.7|219
1650960000000|2022-04-26 08:00:00|33912.3|33908.7|33903.8|33900.2|33935.3|33931.7|33890.8|33887.2|576
1650960300000|2022-04-26 08:05:00|33903.3|33899.7|33910.8|33907.2|33925.3|33921.7|33896.8|33893.2|389
1650960600000|2022-04-26 08:10:00|33911.3|33907.7|33937.8|33934.2|33942.3|33938.7|33908.3|33904.7|401
1650960900000|2022-04-26 08:15:00|33938.3|33934.7|33950.3|33946.7|33963.8|33960.2|33935.3|33931.7|381
1650961200000|2022-04-26 08:20:00|33950.8|33947.2|33984.3|33980.7|33988.3|33984.7|33950.3|33946.7|592
1650961500000|2022-04-26 08:25:00|33983.8|33980.2|33975.8|33972.2|33990.3|33986.7|33959.8|33956.2|418
1650961800000|2022-04-26 08:30:00|33975.3|33971.7|33947.8|33944.2|33978.3|33974.7|33934.3|33930.7|453
1650962100000|2022-04-26 08:35:00|33948.3|33944.7|33933.8|33930.2|33948.8|33945.2|33926.8|33923.2|157
1650962400000|2022-04-26 08:40:00|33933.3|33929.7|33947.3|33943.7|33960.3|33956.7|33933.3|33929.7|299
1650962700000|2022-04-26 08:45:00|33946.8|33943.2|33941.3|33937.7|33957.8|33954.2|33937.3|33933.7|170
1650963000000|2022-04-26 08:50:00|33941.8|33938.2|33946.3|33942.7|33965.8|33962.2|33933.3|33929.7|185
1650963300000|2022-04-26 08:55:00|33946.8|33943.2|33985.3|33981.7|33988.3|33984.7|33942.8|33939.2|330
1650963600000|2022-04-26 09:00:00|33985.8|33982.2|33966.3|33962.7|33991.8|33988.2|33964.3|33960.7|327
1650963900000|2022-04-26 09:05:00|33965.3|33961.7|33982.3|33978.7|33996.3|33992.7|33952.8|33949.2|616
1650964200000|2022-04-26 09:10:00|33982.8|33979.2|33976.3|33972.7|33994.3|33990.7|33966.3|33962.7|344
1650964500000|2022-04-26 09:15:00|33975.8|33972.2|33974.8|33971.2|33983.3|33979.7|33960.3|33956.7|289
1650964800000|2022-04-26 09:20:00|33975.3|33971.7|33949.3|33945.7|33976.3|33972.7|33944.3|33940.7|320
1650965100000|2022-04-26 09:25:00|33948.8|33945.2|33946.8|33943.2|33957.3|33953.7|33935.3|33931.7|299
1650965400000|2022-04-26 09:30:00|33946.3|33942.7|33966.3|33962.7|33982.8|33979.2|33944.3|33940.7|315
1650965700000|2022-04-26 09:35:00|33966.8|33963.2|33971.3|33967.7|33985.3|33981.7|33964.8|33961.2|143
1650966000000|2022-04-26 09:40:00|33970.3|33966.7|33967.3|33963.7|33974.3|33970.7|33951.3|33947.7|335
1650966300000|2022-04-26 09:45:00|33966.3|33962.7|33938.3|33934.7|33972.8|33969.2|33935.8|33932.2|253
1650966600000|2022-04-26 09:50:00|33938.8|33935.2|33948.3|33944.7|33956.8|33953.2|33930.8|33927.2|237
1650966900000|2022-04-26 09:55:00|33949.3|33945.7|33964.8|33961.2|33973.3|33969.7|33941.3|33937.7|195
1650967200000|2022-04-26 10:00:00|33965.3|33961.7|33990.3|33986.7|33991.3|33987.7|33962.8|33959.2|377
1650967500000|2022-04-26 10:05:00|33990.8|33987.2|33968.3|33964.7|33990.8|33987.2|33967.3|33963.7|201
1650967800000|2022-04-26 10:10:00|33968.8|33965.2|33960.3|33956.7|33971.3|33967.7|33946.8|33943.2|323
1650968100000|2022-04-26 10:15:00|33960.8|33957.2|33945.3|33941.7|33960.8|33957.2|33929.8|33926.2|306
1650968400000|2022-04-26 10:20:00|33945.8|33942.2|33938.8|33935.2|33952.8|33949.2|33927.3|33923.7|585
1650968700000|2022-04-26 10:25:00|33938.3|33934.7|33935.8|33932.2|33942.8|33939.2|33919.8|33916.2|329
1650969000000|2022-04-26 10:30:00|33935.3|33931.7|33942.3|33938.7|33962.8|33959.2|33930.3|33926.7|820
1650969300000|2022-04-26 10:35:00|33942.8|33939.2|33951.3|33947.7|33958.3|33954.7|33932.3|33928.7|297
1650969600000|2022-04-26 10:40:00|33951.8|33948.2|33942.3|33938.7|33968.8|33965.2|33930.8|33927.2|528
1650969900000|2022-04-26 10:45:00|33941.8|33938.2|33951.3|33947.7|33958.3|33954.7|33941.8|33938.2|195
1650970200000|2022-04-26 10:50:00|33950.8|33947.2|33944.3|33940.7|33958.3|33954.7|33943.3|33939.7|215
1650970500000|2022-04-26 10:55:00|33943.8|33940.2|33925.8|33922.2|33958.3|33954.7|33923.8|33920.2|396
1650970800000|2022-04-26 11:00:00|33926.3|33922.7|33906.3|33902.7|33930.8|33927.2|33899.8|33896.2|619
1650971100000|2022-04-26 11:05:00|33905.8|33902.2|33904.3|33900.7|33908.8|33905.2|33888.8|33885.2|436
1650971400000|2022-04-26 11:10:00|33903.8|33900.2|33907.3|33903.7|33922.3|33918.7|33890.3|33886.7|348
1650971700000|2022-04-26 11:15:00|33907.8|33904.2|33912.8|33909.2|33920.3|33916.7|33902.8|33899.2|198
1650972000000|2022-04-26 11:20:00|33912.3|33908.7|33933.3|33929.7|33935.3|33931.7|33908.3|33904.7|254
1650972300000|2022-04-26 11:25:00|33932.8|33929.2|33930.3|33926.7|33936.8|33933.2|33920.8|33917.2|242
1650972600000|2022-04-26 11:30:00|33929.8|33926.2|33908.3|33904.7|33930.3|33926.7|33906.3|33902.7|410
1650972900000|2022-04-26 11:35:00|33907.8|33904.2|33895.3|33891.7|33914.3|33910.7|33881.3|33877.7|490
1650973200000|2022-04-26 11:40:00|33894.8|33891.2|33890.8|33887.2|33904.3|33900.7|33886.3|33882.7|264
1650973500000|2022-04-26 11:45:00|33890.3|33886.7|33915.8|33912.2|33917.3|33913.7|33888.8|33885.2|199
1650973800000|2022-04-26 11:50:00|33916.3|33912.7|33917.8|33914.2|33930.8|33927.2|33915.8|33912.2|382
1650974100000|2022-04-26 11:55:00|33917.3|33913.7|33926.3|33922.7|33929.3|33925.7|33907.8|33904.2|260
1650974400000|2022-04-26 12:00:00|33925.8|33922.2|33911.8|33908.2|33936.3|33932.7|33910.8|33907.2|455
1650974700000|2022-04-26 12:05:00|33912.8|33909.2|33916.8|33913.2|33924.3|33920.7|33907.3|33903.7|255
1650975000000|2022-04-26 12:10:00|33917.3|33913.7|33920.8|33917.2|33930.8|33927.2|33910.3|33906.7|257
1650975300000|2022-04-26 12:15:00|33920.3|33916.7|33905.8|33902.2|33926.3|33922.7|33897.8|33894.2|400
1650975600000|2022-04-26 12:20:00|33905.3|33901.7|33915.8|33912.2|33920.8|33917.2|33899.8|33896.2|217
1650975900000|2022-04-26 12:25:00|33915.3|33911.7|33914.3|33910.7|33928.8|33925.2|33902.8|33899.2|222
1650976200000|2022-04-26 12:30:00|33914.8|33911.2|33912.3|33908.7|33923.3|33919.7|33898.8|33895.2|417
1650976500000|2022-04-26 12:35:00|33911.8|33908.2|33864.3|33860.7|33913.8|33910.2|33842.3|33838.7|1064
1650976800000|2022-04-26 12:40:00|33863.8|33860.2|33847.3|33843.7|33863.8|33860.2|33836.8|33833.2|626
1650977100000|2022-04-26 12:45:00|33847.8|33844.2|33849.8|33846.2|33856.8|33853.2|33834.3|33830.7|601
1650977400000|2022-04-26 12:50:00|33849.3|33845.7|33870.3|33866.7|33872.8|33869.2|33848.3|33844.7|461
1650977700000|2022-04-26 12:55:00|33869.8|33866.2|33872.8|33869.2|33879.3|33875.7|33860.8|33857.2|498
1650978000000|2022-04-26 13:00:00|33873.8|33870.2|33850.3|33846.7|33874.3|33870.7|33834.3|33830.7|736
1650978300000|2022-04-26 13:05:00|33849.8|33846.2|33845.3|33841.7|33855.8|33852.2|33838.8|33835.2|223
1650978600000|2022-04-26 13:10:00|33844.8|33841.2|33824.8|33821.2|33850.3|33846.7|33814.8|33811.2|770
1650978900000|2022-04-26 13:15:00|33823.3|33819.7|33832.3|33828.7|33842.8|33839.2|33821.8|33818.2|769
1650979200000|2022-04-26 13:20:00|33832.8|33829.2|33804.3|33800.7|33834.3|33830.7|33792.8|33789.2|672
1650979500000|2022-04-26 13:25:00|33804.8|33801.2|33797.8|33794.2|33820.3|33816.7|33786.3|33782.7|1366
1650979800000|2022-04-26 13:30:00|33797.2|33794.8|33819.2|33816.8|33868.7|33866.3|33733.2|33730.8|7193
1650980100000|2022-04-26 13:35:00|33819.7|33817.3|33820.2|33817.8|33891.2|33888.8|33807.2|33804.8|3933
1650980400000|2022-04-26 13:40:00|33819.2|33816.8|33740.2|33737.8|33829.2|33826.8|33731.7|33729.3|4078
1650980700000|2022-04-26 13:45:00|33740.7|33738.3|33759.2|33756.8|33819.2|33816.8|33735.7|33733.3|3710
1650981000000|2022-04-26 13:50:00|33758.7|33756.3|33740.7|33738.3|33787.7|33785.3|33714.7|33712.3|2954
1650981300000|2022-04-26 13:55:00|33739.7|33737.3|33783.2|33780.8|33792.2|33789.8|33727.7|33725.3|1838
1650981600000|2022-04-26 14:00:00|33783.7|33781.3|33849.2|33846.8|33850.7|33848.3|33763.7|33761.3|2864
1650981900000|2022-04-26 14:05:00|33848.7|33846.3|33874.7|33872.3|33902.2|33899.8|33841.2|33838.8|3216
1650982200000|2022-04-26 14:10:00|33875.7|33873.3|33820.7|33818.3|33897.7|33895.3|33791.2|33788.8|2925
1650982500000|2022-04-26 14:15:00|33818.7|33816.3|33710.7|33708.3|33819.2|33816.8|33688.7|33686.3|2962
1650982800000|2022-04-26 14:20:00|33708.7|33706.3|33681.7|33679.3|33718.7|33716.3|33656.2|33653.8|3190
1650983100000|2022-04-26 14:25:00|33682.2|33679.8|33755.7|33753.3|33757.7|33755.3|33679.2|33676.8|2754
1650983400000|2022-04-26 14:30:00|33756.2|33753.8|33666.7|33664.3|33759.2|33756.8|33658.7|33656.3|2329
1650983700000|2022-04-26 14:35:00|33667.2|33664.8|33661.2|33658.8|33715.7|33713.3|33646.7|33644.3|3049
1650984000000|2022-04-26 14:40:00|33661.7|33659.3|33589.7|33587.3|33672.7|33670.3|33577.2|33574.8|3664
1650984300000|2022-04-26 14:45:00|33590.2|33587.8|33655.7|33653.3|33658.7|33656.3|33584.2|33581.8|2526
1650984600000|2022-04-26 14:50:00|33654.2|33651.8|33630.2|33627.8|33687.7|33685.3|33620.7|33618.3|1575
1650984900000|2022-04-26 14:55:00|33629.7|33627.3|33630.7|33628.3|33642.2|33639.8|33612.7|33610.3|1328
1650985200000|2022-04-26 15:00:00|33630.2|33627.8|33574.7|33572.3|33630.2|33627.8|33567.7|33565.3|1924
1650985500000|2022-04-26 15:05:00|33574.2|33571.8|33563.2|33560.8|33581.7|33579.3|33552.7|33550.3|1571
1650985800000|2022-04-26 15:10:00|33563.7|33561.3|33606.2|33603.8|33607.2|33604.8|33555.7|33553.3|1476
1650986100000|2022-04-26 15:15:00|33603.7|33601.3|33541.7|33539.3|33605.7|33603.3|33537.2|33534.8|1793
1650986400000|2022-04-26 15:20:00|33541.2|33538.8|33573.2|33570.8|33615.2|33612.8|33531.7|33529.3|2318
1650986700000|2022-04-26 15:25:00|33572.7|33570.3|33569.2|33566.8|33595.7|33593.3|33562.2|33559.8|1249
1650987000000|2022-04-26 15:30:00|33568.7|33566.3|33549.7|33547.3|33583.2|33580.8|33524.7|33522.3|2027
1650987300000|2022-04-26 15:35:00|33549.2|33546.8|33533.7|33531.3|33556.2|33553.8|33491.2|33488.8|2806
1650987600000|2022-04-26 15:40:00|33534.2|33531.8|33530.7|33528.3|33535.7|33533.3|33480.2|33477.8|2098
1650987900000|2022-04-26 15:45:00|33531.2|33528.8|33530.7|33528.3|33551.2|33548.8|33512.2|33509.8|1133
1650988200000|2022-04-26 15:50:00|33530.2|33527.8|33518.2|33515.8|33551.7|33549.3|33515.2|33512.8|1005
1650988500000|2022-04-26 15:55:00|33518.7|33516.3|33456.7|33454.3|33519.7|33517.3|33449.2|33446.8|1681
1650988800000|2022-04-26 16:00:00|33458.2|33455.8|33486.7|33484.3|33492.2|33489.8|33454.7|33452.3|1619
1650989100000|2022-04-26 16:05:00|33488.7|33486.3|33524.7|33522.3|33529.7|33527.3|33478.2|33475.8|1340
1650989400000|2022-04-26 16:10:00|33525.2|33522.8|33528.7|33526.3|33533.2|33530.8|33500.2|33497.8|1075
1650989700000|2022-04-26 16:15:00|33529.2|33526.8|33551.7|33549.3|33566.7|33564.3|33525.2|33522.8|1216
1650990000000|2022-04-26 16:20:00|33552.2|33549.8|33569.7|33567.3|33594.7|33592.3|33551.2|33548.8|1285
1650990300000|2022-04-26 16:25:00|33569.2|33566.8|33622.2|33619.8|33644.7|33642.3|33565.7|33563.3|1964
1650990600000|2022-04-26 16:30:00|33622.7|33620.3|33589.7|33587.3|33638.2|33635.8|33580.7|33578.3|1163
1650990900000|2022-04-26 16:35:00|33590.2|33587.8|33543.7|33541.3|33605.7|33603.3|33536.7|33534.3|1350
1650991200000|2022-04-26 16:40:00|33546.2|33543.8|33543.2|33540.8|33557.7|33555.3|33528.7|33526.3|1150
1650991500000|2022-04-26 16:45:00|33543.7|33541.3|33506.7|33504.3|33545.7|33543.3|33500.7|33498.3|1283
1650991800000|2022-04-26 16:50:00|33507.2|33504.8|33535.2|33532.8|33554.2|33551.8|33499.7|33497.3|1410
1650992100000|2022-04-26 16:55:00|33535.7|33533.3|33624.2|33621.8|33625.7|33623.3|33522.7|33520.3|1817
1650992400000|2022-04-26 17:00:00|33623.7|33621.3|33498.2|33495.8|33626.2|33623.8|33484.7|33482.3|1856
1650992700000|2022-04-26 17:05:00|33498.7|33496.3|33517.7|33515.3|33531.7|33529.3|33496.7|33494.3|1061
1650993000000|2022-04-26 17:10:00|33518.2|33515.8|33488.7|33486.3|33542.7|33540.3|33487.7|33485.3|1120
1650993300000|2022-04-26 17:15:00|33488.2|33485.8|33445.7|33443.3|33503.7|33501.3|33443.7|33441.3|1508
1650993600000|2022-04-26 17:20:00|33446.7|33444.3|33432.7|33430.3|33463.7|33461.3|33427.7|33425.3|1334
1650993900000|2022-04-26 17:25:00|33431.7|33429.3|33419.7|33417.3|33444.2|33441.8|33410.7|33408.3|1348
1650994200000|2022-04-26 17:30:00|33419.2|33416.8|33424.7|33422.3|33447.2|33444.8|33387.7|33385.3|1630
1650994500000|2022-04-26 17:35:00|33425.2|33422.8|33434.7|33432.3|33444.7|33442.3|33402.2|33399.8|1033
1650994800000|2022-04-26 17:40:00|33434.2|33431.8|33503.7|33501.3|33526.2|33523.8|33430.2|33427.8|2241
1650995100000|2022-04-26 17:45:00|33506.7|33504.3|33484.2|33481.8|33516.7|33514.3|33459.2|33456.8|1141
1650995400000|2022-04-26 17:50:00|33483.7|33481.3|33426.7|33424.3|33488.7|33486.3|33425.2|33422.8|998
1650995700000|2022-04-26 17:55:00|33426.2|33423.8|33419.7|33417.3|33458.7|33456.3|33396.2|33393.8|2098
1650996000000|2022-04-26 18:00:00|33419.2|33416.8|33432.2|33429.8|33437.7|33435.3|33400.2|33397.8|1485
1650996300000|2022-04-26 18:05:00|33431.7|33429.3|33423.7|33421.3|33450.7|33448.3|33416.2|33413.8|1008
1650996600000|2022-04-26 18:10:00|33424.2|33421.8|33468.7|33466.3|33472.2|33469.8|33421.7|33419.3|1278
1650996900000|2022-04-26 18:15:00|33468.2|33465.8|33462.7|33460.3|33509.7|33507.3|33423.7|33421.3|2390
1650997200000|2022-04-26 18:20:00|33461.7|33459.3|33511.7|33509.3|33537.7|33535.3|33456.2|33453.8|1661
1650997500000|2022-04-26 18:25:00|33512.2|33509.8|33512.7|33510.3|33524.7|33522.3|33473.2|33470.8|949
1650997800000|2022-04-26 18:30:00|33512.2|33509.8|33477.7|33475.3|33518.7|33516.3|33446.2|33443.8|1305
1650998100000|2022-04-26 18:35:00|33478.2|33475.8|33497.7|33495.3|33521.7|33519.3|33474.7|33472.3|1009
1650998400000|2022-04-26 18:40:00|33497.2|33494.8|33409.7|33407.3|33497.2|33494.8|33406.7|33404.3|1542
1650998700000|2022-04-26 18:45:00|33408.2|33405.8|33423.7|33421.3|33440.7|33438.3|33392.2|33389.8|1520
1650999000000|2022-04-26 18:50:00|33423.2|33420.8|33479.7|33477.3|33485.7|33483.3|33419.2|33416.8|1210
1650999300000|2022-04-26 18:55:00|33480.2|33477.8|33500.2|33497.8|33529.7|33527.3|33476.7|33474.3|1493
1650999600000|2022-04-26 19:00:00|33500.7|33498.3|33480.2|33477.8|33534.2|33531.8|33476.7|33474.3|1584
1650999900000|2022-04-26 19:05:00|33479.7|33477.3|33442.2|33439.8|33486.7|33484.3|33432.7|33430.3|1223
1651000200000|2022-04-26 19:10:00|33441.7|33439.3|33389.7|33387.3|33473.2|33470.8|33382.2|33379.8|1590
1651000500000|2022-04-26 19:15:00|33388.7|33386.3|33322.2|33319.8|33392.7|33390.3|33308.7|33306.3|2284
1651000800000|2022-04-26 19:20:00|33323.1|33320.7|33369.1|33366.7|33379.6|33377.2|33318.6|33316.2|1798
1651001100000|2022-04-26 19:25:00|33369.6|33367.2|33347.6|33345.2|33380.6|33378.2|33332.1|33329.7|1567
1651001400000|2022-04-26 19:30:00|33344.6|33342.2|33321.6|33319.2|33364.6|33362.2|33302.6|33300.2|1891
1651001700000|2022-04-26 19:35:00|33322.1|33319.7|33360.6|33358.2|33362.6|33360.2|33294.1|33291.7|1871
1651002000000|2022-04-26 19:40:00|33361.1|33358.7|33365.1|33362.7|33378.1|33375.7|33309.6|33307.2|1977
1651002300000|2022-04-26 19:45:00|33364.6|33362.2|33320.1|33317.7|33390.6|33388.2|33300.6|33298.2|2228
1651002600000|2022-04-26 19:50:00|33319.6|33317.2|33303.1|33300.7|33375.1|33372.7|33298.1|33295.7|3601
1651002900000|2022-04-26 19:55:00|33302.6|33300.2|33231.1|33228.7|33336.6|33334.2|33228.1|33225.7|5373
1651003200000|2022-04-26 20:00:00|33232.3|33227.5|33310.8|33306|33312.8|33308|33187.3|33182.5|4961
1651003500000|2022-04-26 20:05:00|33310.3|33305.5|33242.3|33237.5|33319.8|33315|33238.3|33233.5|2834
1651003800000|2022-04-26 20:10:00|33242.8|33238|33248.8|33244|33302.8|33298|33230.3|33225.5|2371
1651004100000|2022-04-26 20:15:00|33248.3|33243.5|33253.3|33248.5|33285.8|33281|33236.8|33232|802
1651004400000|2022-04-26 20:20:00|33253.8|33249|33226.8|33222|33258.8|33254|33218.3|33213.5|1074
1651004700000|2022-04-26 20:25:00|33227.3|33222.5|33227.3|33222.5|33228.8|33224|33196.8|33192|670
1651005000000|2022-04-26 20:30:00|33226.8|33222|33219.3|33214.5|33229.8|33225|33202.8|33198|734
1651005300000|2022-04-26 20:35:00|33220.3|33215.5|33222.8|33218|33232.3|33227.5|33206.8|33202|288
1651005600000|2022-04-26 20:40:00|33223.3|33218.5|33195.3|33190.5|33230.8|33226|33185.3|33180.5|648
1651005900000|2022-04-26 20:45:00|33195.8|33191|33193.8|33189|33219.8|33215|33187.8|33183|388
1651006200000|2022-04-26 20:50:00|33194.3|33189.5|33195.8|33191|33200.8|33196|33174.3|33169.5|386
1651006500000|2022-04-26 20:55:00|33196.3|33191.5|33205.1|33195.3|33215.8|33211|33192.3|33187.5|185
1651006800000|2022-04-26 21:00:00|33206.3|33196.5|33213.6|33203.8|33214.4|33204.6|33206.3|33196.5|0
1651007100000|2022-04-26 21:05:00|33214.2|33204.4|33225|33215.2|33225|33215.2|33214.1|33204.3|0
1651007400000|2022-04-26 21:10:00|33225.5|33215.7|33234.3|33224.5|33234.8|33225|33220.4|33210.6|0
1651007700000|2022-04-26 21:15:00|33234.6|33224.8|33236.3|33226.5|33238.5|33228.7|33226.8|33217|0
1651008000000|2022-04-26 21:20:00|33236|33226.2|33234.8|33225|33244.9|33235.1|33233.6|33223.8|0
1651008300000|2022-04-26 21:25:00|33234.9|33225.1|33255.5|33245.7|33257.9|33248.1|33233.8|33224|0
1651008600000|2022-04-26 21:30:00|33255.1|33245.3|33267|33257.2|33280.2|33270.4|33255.1|33245.3|0
1651008900000|2022-04-26 21:35:00|33268.5|33258.7|33261.7|33251.9|33269.9|33260.1|33255.8|33246|0
1651009200000|2022-04-26 21:40:00|33262.3|33252.5|33262.8|33253|33267.6|33257.8|33258.8|33249|0
1651009500000|2022-04-26 21:45:00|33262.5|33252.7|33261.4|33251.6|33271.3|33261.5|33261.4|33251.6|0
1651009800000|2022-04-26 21:50:00|33261.2|33251.4|33271.6|33261.8|33272.1|33262.3|33253.9|33244.1|0
1651010100000|2022-04-26 21:55:00|33271.3|33261.5|33273.1|33263.3|33275.9|33266.1|33266.6|33256.8|0
1651010400000|2022-04-26 22:00:00|33223.8|33219|33254.3|33249.5|33273.8|33269|33214.8|33210|1116
1651010700000|2022-04-26 22:05:00|33254.8|33250|33285.8|33281|33302.3|33297.5|33247.8|33243|1208
1651011000000|2022-04-26 22:10:00|33286.3|33281.5|33279.3|33274.5|33304.8|33300|33266.8|33262|637
1651011300000|2022-04-26 22:15:00|33278.8|33274|33254.8|33250|33290.8|33286|33237.3|33232.5|337
1651011600000|2022-04-26 22:20:00|33255.3|33250.5|33298.8|33294|33298.8|33294|33249.8|33245|283
1651011900000|2022-04-26 22:25:00|33297.8|33293|33321.3|33316.5|33326.8|33322|33287.8|33283|594
1651012200000|2022-04-26 22:30:00|33320.8|33316|33314.3|33309.5|33326.3|33321.5|33306.8|33302|510
1651012500000|2022-04-26 22:35:00|33317.3|33312.5|33313.8|33309|33327.3|33322.5|33297.3|33292.5|430
1651012800000|2022-04-26 22:40:00|33314.3|33309.5|33290.8|33286|33319.8|33315|33288.3|33283.5|231
1651013100000|2022-04-26 22:45:00|33292.3|33287.5|33293.3|33288.5|33302.3|33297.5|33281.8|33277|188
1651013400000|2022-04-26 22:50:00|33292.8|33288|33314.8|33310|33321.8|33317|33287.3|33282.5|241
1651013700000|2022-04-26 22:55:00|33314.3|33309.5|33304.3|33299.5|33318.8|33314|33294.8|33290|201
1651014000000|2022-04-26 23:00:00|33304.8|33300|33314.3|33309.5|33317.8|33313|33304.8|33300|124
1651014300000|2022-04-26 23:05:00|33313.8|33309|33324.8|33320|33329.3|33324.5|33309.8|33305|159
1651014600000|2022-04-26 23:10:00|33325.3|33320.5|33327.3|33322.5|33332.8|33328|33318.3|33313.5|271
1651014900000|2022-04-26 23:15:00|33326.8|33322|33325.8|33321|33331.8|33327|33318.3|33313.5|77
1651015200000|2022-04-26 23:20:00|33327.3|33322.5|33335.3|33330.5|33337.8|33333|33324.3|33319.5|169
1651015500000|2022-04-26 23:25:00|33335.8|33331|33324.8|33320|33346.3|33341.5|33321.3|33316.5|185
1651015800000|2022-04-26 23:30:00|33324.3|33319.5|33347.8|33343|33355.8|33351|33320.8|33316|189
1651016100000|2022-04-26 23:35:00|33346.8|33342|33353.3|33348.5|33355.8|33351|33335.3|33330.5|189
1651016400000|2022-04-26 23:40:00|33353.8|33349|33344.3|33339.5|33360.8|33356|33342.8|33338|177
1651016700000|2022-04-26 23:45:00|33344.8|33340|33357.3|33352.5|33358.3|33353.5|33342.3|33337.5|196
1651017000000|2022-04-26 23:50:00|33357.8|33353|33354.3|33349.5|33372.8|33368|33353.3|33348.5|269
1651017300000|2022-04-26 23:55:00|33354.8|33350|33350.8|33346|33371.8|33367|33345.3|33340.5|261
1651017600000|2022-04-27 00:00:00|33351.8|33347|33361.3|33356.5|33377.3|33372.5|33351.8|33347|343
1651017900000|2022-04-27 00:05:00|33361.8|33357|33360.8|33356|33370.8|33366|33351.8|33347|171
1651018200000|2022-04-27 00:10:00|33361.3|33356.5|33355.8|33351|33363.8|33359|33347.8|33343|129
1651018500000|2022-04-27 00:15:00|33356.3|33351.5|33351.8|33347|33365.3|33360.5|33339.8|33335|431
1651018800000|2022-04-27 00:20:00|33352.3|33347.5|33364.8|33360|33379.8|33375|33345.8|33341|280
1651019100000|2022-04-27 00:25:00|33365.3|33360.5|33355.8|33351|33375.8|33371|33353.3|33348.5|121
1651019400000|2022-04-27 00:30:00|33355.3|33350.5|33341.3|33336.5|33356.3|33351.5|33340.3|33335.5|113
1651019700000|2022-04-27 00:35:00|33341.8|33337|33332.3|33327.5|33348.3|33343.5|33329.8|33325|93
1651020000000|2022-04-27 00:40:00|33332.8|33328|33326.8|33322|33334.8|33330|33305.8|33301|312
1651020300000|2022-04-27 00:45:00|33325.8|33321|33327.3|33322.5|33334.3|33329.5|33315.3|33310.5|179
1651020600000|2022-04-27 00:50:00|33326.8|33322|33343.3|33338.5|33344.3|33339.5|33326.8|33322|91
1651020900000|2022-04-27 00:55:00|33342.3|33337.5|33310.8|33306|33354.8|33350|33295.8|33291|320
1651021200000|2022-04-27 01:00:00|33310.3|33305.5|33315.8|33311|33327.3|33322.5|33308.3|33303.5|103
1651021500000|2022-04-27 01:05:00|33315.3|33310.5|33347.8|33343|33351.8|33347|33314.3|33309.5|235
1651021800000|2022-04-27 01:10:00|33348.3|33343.5|33338.3|33333.5|33348.8|33344|33335.3|33330.5|123
1651022100000|2022-04-27 01:15:00|33337.8|33333|33359.8|33355|33364.3|33359.5|33337.8|33333|278
1651022400000|2022-04-27 01:20:00|33360.3|33355.5|33381.8|33377|33387.8|33383|33360.3|33355.5|347
1651022700000|2022-04-27 01:25:00|33381.3|33376.5|33395.3|33390.5|33400.3|33395.5|33376.8|33372|331
1651023000000|2022-04-27 01:30:00|33395.8|33391|33421.8|33417|33422.3|33417.5|33383.8|33379|455
1651023300000|2022-04-27 01:35:00|33420.8|33416|33451.8|33447|33453.3|33448.5|33401.3|33396.5|702
1651023600000|2022-04-27 01:40:00|33452.3|33447.5|33431.8|33427|33457.8|33453|33431.8|33427|637
1651023900000|2022-04-27 01:45:00|33432.3|33427.5|33434.8|33430|33449.8|33445|33429.8|33425|285
1651024200000|2022-04-27 01:50:00|33435.3|33430.5|33422.3|33417.5|33437.3|33432.5|33419.3|33414.5|371
1651024500000|2022-04-27 01:55:00|33421.8|33417|33428.3|33423.5|33431.3|33426.5|33420.8|33416|136
1651024800000|2022-04-27 02:00:00|33427.8|33423|33414.3|33409.5|33427.8|33423|33405.8|33401|266
1651025100000|2022-04-27 02:05:00|33413.8|33409|33371.3|33366.5|33421.3|33416.5|33354.8|33350|458
1651025400000|2022-04-27 02:10:00|33370.3|33365.5|33406.3|33401.5|33409.8|33405|33369.3|33364.5|230
1651025700000|2022-04-27 02:15:00|33406.8|33402|33404.3|33399.5|33408.8|33404|33389.8|33385|188
1651026000000|2022-04-27 02:20:00|33403.8|33399|33401.8|33397|33417.8|33413|33389.8|33385|228
1651026300000|2022-04-27 02:25:00|33402.3|33397.5|33417.8|33413|33419.3|33414.5|33394.8|33390|178
1651026600000|2022-04-27 02:30:00|33419.3|33414.5|33418.8|33414|33425.3|33420.5|33407.8|33403|208
1651026900000|2022-04-27 02:35:00|33418.3|33413.5|33421.8|33417|33424.3|33419.5|33404.8|33400|161
1651027200000|2022-04-27 02:40:00|33422.3|33417.5|33450.3|33445.5|33452.8|33448|33422.3|33417.5|379
1651027500000|2022-04-27 02:45:00|33449.8|33445|33444.3|33439.5|33452.3|33447.5|33430.3|33425.5|138
1651027800000|2022-04-27 02:50:00|33444.8|33440|33469.8|33465|33484.8|33480|33433.8|33429|456
1651028100000|2022-04-27 02:55:00|33470.3|33465.5|33479.3|33474.5|33482.8|33478|33457.8|33453|372
1651028400000|2022-04-27 03:00:00|33479.8|33475|33482.8|33478|33484.8|33480|33470.3|33465.5|197
1651028700000|2022-04-27 03:05:00|33483.3|33478.5|33474.3|33469.5|33483.3|33478.5|33469.8|33465|99
1651029000000|2022-04-27 03:10:00|33473.8|33469|33480.3|33475.5|33490.3|33485.5|33468.3|33463.5|110
1651029300000|2022-04-27 03:15:00|33479.8|33475|33461.3|33456.5|33480.8|33476|33457.8|33453|130
1651029600000|2022-04-27 03:20:00|33460.8|33456|33469.3|33464.5|33469.8|33465|33459.8|33455|83
1651029900000|2022-04-27 03:25:00|33469.8|33465|33479.3|33474.5|33487.8|33483|33465.3|33460.5|192
1651030200000|2022-04-27 03:30:00|33478.8|33474|33481.3|33476.5|33483.3|33478.5|33465.3|33460.5|102
1651030500000|2022-04-27 03:35:00|33480.8|33476|33480.3|33475.5|33480.8|33476|33472.8|33468|64
1651030800000|2022-04-27 03:40:00|33479.8|33475|33478.3|33473.5|33488.3|33483.5|33470.3|33465.5|115
1651031100000|2022-04-27 03:45:00|33479.3|33474.5|33496.8|33492|33505.3|33500.5|33476.8|33472|371
1651031400000|2022-04-27 03:50:00|33496.3|33491.5|33478.3|33473.5|33496.8|33492|33477.8|33473|135
1651031700000|2022-04-27 03:55:00|33478.8|33474|33482.3|33477.5|33493.3|33488.5|33478.3|33473.5|71
1651032000000|2022-04-27 04:00:00|33481.8|33477|33484.8|33480|33484.8|33480|33471.8|33467|97
1651032300000|2022-04-27 04:05:00|33485.3|33480.5|33484.8|33480|33491.8|33487|33481.3|33476.5|45
1651032600000|2022-04-27 04:10:00|33485.3|33480.5|33484.3|33479.5|33487.3|33482.5|33479.8|33475|34
1651032900000|2022-04-27 04:15:00|33483.8|33479|33482.8|33478|33487.3|33482.5|33479.3|33474.5|45
1651033200000|2022-04-27 04:20:00|33482.3|33477.5|33468.8|33464|33485.8|33481|33468.8|33464|138
1651033500000|2022-04-27 04:25:00|33468.3|33463.5|33475.3|33470.5|33493.8|33489|33468.3|33463.5|156
1651033800000|2022-04-27 04:30:00|33475.8|33471|33475.3|33470.5|33482.3|33477.5|33472.8|33468|106
1651034100000|2022-04-27 04:35:00|33474.8|33470|33469.8|33465|33476.8|33472|33465.8|33461|91
1651034400000|2022-04-27 04:40:00|33470.3|33465.5|33471.8|33467|33473.3|33468.5|33462.3|33457.5|72
1651034700000|2022-04-27 04:45:00|33471.3|33466.5|33487.8|33483|33490.8|33486|33470.3|33465.5|78
1651035000000|2022-04-27 04:50:00|33487.3|33482.5|33481.8|33477|33488.3|33483.5|33478.8|33474|82
1651035300000|2022-04-27 04:55:00|33481.3|33476.5|33489.3|33484.5|33494.8|33490|33480.8|33476|62
1651035600000|2022-04-27 05:00:00|33488.8|33484|33476.8|33472|33498.8|33494|33471.8|33467|186
1651035900000|2022-04-27 05:05:00|33476.3|33471.5|33494.3|33489.5|33499.8|33495|33476.3|33471.5|131
1651036200000|2022-04-27 05:10:00|33494.8|33490|33516.3|33511.5|33518.8|33514|33490.8|33486|174
1651036500000|2022-04-27 05:15:00|33516.8|33512|33499.3|33494.5|33517.8|33513|33497.3|33492.5|136
1651036800000|2022-04-27 05:20:00|33498.8|33494|33479.3|33474.5|33499.3|33494.5|33471.8|33467|183
1651037100000|2022-04-27 05:25:00|33478.8|33474|33498.8|33494|33499.3|33494.5|33474.8|33470|88
1651037400000|2022-04-27 05:30:00|33499.3|33494.5|33485.8|33481|33527.8|33523|33481.8|33477|345
1651037700000|2022-04-27 05:35:00|33484.3|33479.5|33508.3|33503.5|33514.8|33510|33482.8|33478|188
1651038000000|2022-04-27 05:40:00|33508.8|33504|33501.3|33496.5|33511.3|33506.5|33496.3|33491.5|104
1651038300000|2022-04-27 05:45:00|33500.8|33496|33487.3|33482.5|33501.3|33496.5|33478.3|33473.5|160
1651038600000|2022-04-27 05:50:00|33486.8|33482|33489.8|33485|33491.3|33486.5|33474.3|33469.5|128
1651038900000|2022-04-27 05:55:00|33489.3|33484.5|33485.3|33480.5|33494.8|33490|33469.3|33464.5|269
1651039200000|2022-04-27 06:00:00|33484.8|33480|33453.7|33450.1|33495.7|33492.1|33450.2|33446.6|451
1651039500000|2022-04-27 06:05:00|33454.2|33450.6|33487.7|33484.1|33496.7|33493.1|33448.7|33445.1|303
1651039800000|2022-04-27 06:10:00|33488.2|33484.6|33517.7|33514.1|33521.2|33517.6|33483.7|33480.1|178
1651040100000|2022-04-27 06:15:00|33517.2|33513.6|33515.2|33511.6|33527.7|33524.1|33509.2|33505.6|439
1651040400000|2022-04-27 06:20:00|33515.7|33512.1|33509.2|33505.6|33518.7|33515.1|33507.2|33503.6|114
1651040700000|2022-04-27 06:25:00|33510.7|33507.1|33504.7|33501.1|33515.2|33511.6|33504.2|33500.6|205
1651041000000|2022-04-27 06:30:00|33505.2|33501.6|33506.7|33503.1|33516.7|33513.1|33498.7|33495.1|259
1651041300000|2022-04-27 06:35:00|33506.2|33502.6|33484.7|33481.1|33517.7|33514.1|33484.7|33481.1|190
1651041600000|2022-04-27 06:40:00|33484.2|33480.6|33481.2|33477.6|33487.7|33484.1|33468.2|33464.6|270
1651041900000|2022-04-27 06:45:00|33481.7|33478.1|33494.7|33491.1|33497.2|33493.6|33475.7|33472.1|137
1651042200000|2022-04-27 06:50:00|33494.2|33490.6|33504.2|33500.6|33509.2|33505.6|33486.2|33482.6|146
1651042500000|2022-04-27 06:55:00|33502.7|33499.1|33510.7|33507.1|33517.2|33513.6|33496.2|33492.6|144
1651042800000|2022-04-27 07:00:00|33510.2|33506.6|33498.2|33494.6|33535.2|33531.6|33485.2|33481.6|1116
1651043100000|2022-04-27 07:05:00|33500.2|33496.6|33510.7|33507.1|33528.2|33524.6|33472.2|33468.6|543
1651043400000|2022-04-27 07:10:00|33511.2|33507.6|33464.2|33460.6|33512.7|33509.1|33464.2|33460.6|631
1651043700000|2022-04-27 07:15:00|33465.2|33461.6|33442.2|33438.6|33481.7|33478.1|33437.7|33434.1|793
1651044000000|2022-04-27 07:20:00|33441.7|33438.1|33366.7|33363.1|33448.2|33444.6|33366.2|33362.6|939
1651044300000|2022-04-27 07:25:00|33366.2|33362.6|33280.2|33276.6|33373.2|33369.6|33280.2|33276.6|1453
1651044600000|2022-04-27 07:30:00|33280.7|33277.1|33327.2|33323.6|33328.7|33325.1|33268.7|33265.1|879
1651044900000|2022-04-27 07:35:00|33327.7|33324.1|33403.7|33400.1|33408.7|33405.1|33321.2|33317.6|968
1651045200000|2022-04-27 07:40:00|33403.2|33399.6|33437.2|33433.6|33456.7|33453.1|33403.2|33399.6|798
1651045500000|2022-04-27 07:45:00|33436.7|33433.1|33481.2|33477.6|33500.7|33497.1|33424.2|33420.6|887
1651045800000|2022-04-27 07:50:00|33481.7|33478.1|33559.2|33555.6|33559.2|33555.6|33481.7|33478.1|1202
1651046100000|2022-04-27 07:55:00|33558.2|33554.6|33586.7|33583.1|33604.2|33600.6|33544.2|33540.6|1313
1651046400000|2022-04-27 08:00:00|33587.7|33584.1|33557.2|33553.6|33597.2|33593.6|33547.2|33543.6|1391
1651046700000|2022-04-27 08:05:00|33557.7|33554.1|33552.2|33548.6|33570.2|33566.6|33535.2|33531.6|806
1651047000000|2022-04-27 08:10:00|33554.2|33550.6|33610.2|33606.6|33618.7|33615.1|33554.2|33550.6|755
1651047300000|2022-04-27 08:15:00|33609.7|33606.1|33628.2|33624.6|33635.7|33632.1|33601.2|33597.6|853
1651047600000|2022-04-27 08:20:00|33629.2|33625.6|33613.2|33609.6|33640.2|33636.6|33602.7|33599.1|624
1651047900000|2022-04-27 08:25:00|33613.7|33610.1|33581.7|33578.1|33620.7|33617.1|33580.7|33577.1|537
1651048200000|2022-04-27 08:30:00|33581.2|33577.6|33559.7|33556.1|33600.2|33596.6|33557.2|33553.6|532
1651048500000|2022-04-27 08:35:00|33559.2|33555.6|33581.2|33577.6|33583.2|33579.6|33550.2|33546.6|416
1651048800000|2022-04-27 08:40:00|33581.7|33578.1|33573.2|33569.6|33591.7|33588.1|33570.2|33566.6|223
1651049100000|2022-04-27 08:45:00|33572.7|33569.1|33535.2|33531.6|33573.2|33569.6|33524.2|33520.6|513
1651049400000|2022-04-27 08:50:00|33534.7|33531.1|33541.2|33537.6|33555.2|33551.6|33523.7|33520.1|263
1651049700000|2022-04-27 08:55:00|33540.7|33537.1|33562.2|33558.6|33594.2|33590.6|33540.2|33536.6|569
1651050000000|2022-04-27 09:00:00|33561.7|33558.1|33587.2|33583.6|33597.2|33593.6|33555.2|33551.6|458
1651050300000|2022-04-27 09:05:00|33587.7|33584.1|33562.2|33558.6|33609.2|33605.6|33560.2|33556.6|393
1651050600000|2022-04-27 09:10:00|33561.7|33558.1|33589.2|33585.6|33603.7|33600.1|33557.7|33554.1|334
1651050900000|2022-04-27 09:15:00|33589.7|33586.1|33581.7|33578.1|33592.2|33588.6|33557.2|33553.6|453
1651051200000|2022-04-27 09:20:00|33583.2|33579.6|33592.2|33588.6|33603.2|33599.6|33576.2|33572.6|340
1651051500000|2022-04-27 09:25:00|33592.7|33589.1|33600.7|33597.1|33615.7|33612.1|33589.2|33585.6|448
1651051800000|2022-04-27 09:30:00|33600.2|33596.6|33565.7|33562.1|33609.7|33606.1|33561.7|33558.1|150
1651052100000|2022-04-27 09:35:00|33565.2|33561.6|33597.7|33594.1|33599.7|33596.1|33564.7|33561.1|180
1651052400000|2022-04-27 09:40:00|33598.2|33594.6|33595.7|33592.1|33608.2|33604.6|33588.2|33584.6|137
1651052700000|2022-04-27 09:45:00|33595.2|33591.6|33579.2|33575.6|33601.7|33598.1|33569.7|33566.1|207
1651053000000|2022-04-27 09:50:00|33578.7|33575.1|33609.7|33606.1|33619.7|33616.1|33578.7|33575.1|262
1651053300000|2022-04-27 09:55:00|33610.2|33606.6|33628.2|33624.6|33635.2|33631.6|33608.2|33604.6|297
1651053600000|2022-04-27 10:00:00|33627.7|33624.1|33640.7|33637.1|33652.2|33648.6|33624.2|33620.6|380
1651053900000|2022-04-27 10:05:00|33640.2|33636.6|33639.7|33636.1|33648.7|33645.1|33625.7|33622.1|578
1651054200000|2022-04-27 10:10:00|33640.2|33636.6|33641.7|33638.1|33648.7|33645.1|33636.7|33633.1|122
1651054500000|2022-04-27 10:15:00|33642.2|33638.6|33618.7|33615.1|33646.2|33642.6|33618.7|33615.1|245
1651054800000|2022-04-27 10:20:00|33618.2|33614.6|33629.7|33626.1|33635.7|33632.1|33617.7|33614.1|350
1651055100000|2022-04-27 10:25:00|33629.2|33625.6|33630.2|33626.6|33632.2|33628.6|33620.7|33617.1|199
1651055400000|2022-04-27 10:30:00|33630.7|33627.1|33622.7|33619.1|33631.7|33628.1|33617.7|33614.1|179
1651055700000|2022-04-27 10:35:00|33622.2|33618.6|33624.7|33621.1|33646.2|33642.6|33608.7|33605.1|230
1651056000000|2022-04-27 10:40:00|33624.2|33620.6|33614.2|33610.6|33636.7|33633.1|33606.2|33602.6|166
1651056300000|2022-04-27 10:45:00|33614.7|33611.1|33609.2|33605.6|33643.7|33640.1|33552.7|33549.1|1444
1651056600000|2022-04-27 10:50:00|33608.2|33604.6|33639.2|33635.6|33648.2|33644.6|33602.7|33599.1|319
1651056900000|2022-04-27 10:55:00|33639.7|33636.1|33628.7|33625.1|33649.7|33646.1|33619.2|33615.6|194
1651057200000|2022-04-27 11:00:00|33631.2|33627.6|33583.2|33579.6|33631.2|33627.6|33573.2|33569.6|579
1651057500000|2022-04-27 11:05:00|33584.2|33580.6|33543.7|33540.1|33584.2|33580.6|33541.2|33537.6|770
1651057800000|2022-04-27 11:10:00|33544.2|33540.6|33559.7|33556.1|33565.2|33561.6|33544.2|33540.6|368
1651058100000|2022-04-27 11:15:00|33560.2|33556.6|33535.2|33531.6|33564.2|33560.6|33533.2|33529.6|369
1651058400000|2022-04-27 11:20:00|33535.7|33532.1|33498.2|33494.6|33548.2|33544.6|33485.7|33482.1|1014
1651058700000|2022-04-27 11:25:00|33501.2|33497.6|33476.2|33472.6|33509.2|33505.6|33459.7|33456.1|2016
1651059000000|2022-04-27 11:30:00|33474.7|33471.1|33447.7|33444.1|33478.7|33475.1|33420.7|33417.1|2025
1651059300000|2022-04-27 11:35:00|33448.7|33445.1|33468.7|33465.1|33484.7|33481.1|33446.7|33443.1|987
1651059600000|2022-04-27 11:40:00|33469.2|33465.6|33479.2|33475.6|33490.2|33486.6|33460.7|33457.1|494
1651059900000|2022-04-27 11:45:00|33477.2|33473.6|33505.2|33501.6|33515.2|33511.6|33476.2|33472.6|354
1651060200000|2022-04-27 11:50:00|33504.7|33501.1|33472.7|33469.1|33508.7|33505.1|33467.2|33463.6|393
1651060500000|2022-04-27 11:55:00|33472.2|33468.6|33461.2|33457.6|33488.2|33484.6|33432.7|33429.1|542
1651060800000|2022-04-27 12:00:00|33460.7|33457.1|33500.2|33496.6|33508.7|33505.1|33441.7|33438.1|647
1651061100000|2022-04-27 12:05:00|33500.7|33497.1|33528.2|33524.6|33530.2|33526.6|33475.7|33472.1|669
1651061400000|2022-04-27 12:10:00|33527.2|33523.6|33531.7|33528.1|33540.7|33537.1|33519.2|33515.6|471
1651061700000|2022-04-27 12:15:00|33532.2|33528.6|33498.7|33495.1|33534.7|33531.1|33496.2|33492.6|495
1651062000000|2022-04-27 12:20:00|33499.2|33495.6|33482.7|33479.1|33523.2|33519.6|33474.2|33470.6|1174
1651062300000|2022-04-27 12:25:00|33482.2|33478.6|33492.2|33488.6|33496.2|33492.6|33466.2|33462.6|339
1651062600000|2022-04-27 12:30:00|33491.7|33488.1|33459.2|33455.6|33510.7|33507.1|33447.7|33444.1|682
1651062900000|2022-04-27 12:35:00|33459.7|33456.1|33485.2|33481.6|33488.7|33485.1|33443.2|33439.6|604
1651063200000|2022-04-27 12:40:00|33484.7|33481.1|33470.2|33466.6|33489.7|33486.1|33456.7|33453.1|335
1651063500000|2022-04-27 12:45:00|33470.7|33467.1|33448.2|33444.6|33476.7|33473.1|33443.2|33439.6|514
1651063800000|2022-04-27 12:50:00|33447.7|33444.1|33462.7|33459.1|33464.7|33461.1|33441.7|33438.1|286
1651064100000|2022-04-27 12:55:00|33463.2|33459.6|33476.2|33472.6|33487.2|33483.6|33457.2|33453.6|471
1651064400000|2022-04-27 13:00:00|33475.7|33472.1|33466.7|33463.1|33500.2|33496.6|33466.7|33463.1|497
1651064700000|2022-04-27 13:05:00|33467.2|33463.6|33420.2|33416.6|33470.2|33466.6|33413.2|33409.6|916
1651065000000|2022-04-27 13:10:00|33419.7|33416.1|33420.2|33416.6|33429.7|33426.1|33412.7|33409.1|436
1651065300000|2022-04-27 13:15:00|33420.7|33417.1|33431.2|33427.6|33449.7|33446.1|33415.2|33411.6|609
1651065600000|2022-04-27 13:20:00|33430.7|33427.1|33425.7|33422.1|33449.7|33446.1|33422.2|33418.6|603
1651065900000|2022-04-27 13:25:00|33425.2|33421.6|33398.2|33394.6|33459.2|33455.6|33397.2|33393.6|1916
1651066200000|2022-04-27 13:30:00|33397.6|33395.2|33340.6|33338.2|33439.6|33437.2|33334.6|33332.2|7748
1651066500000|2022-04-27 13:35:00|33341.6|33339.2|33374.6|33372.2|33398.1|33395.7|33324.6|33322.2|4323
1651066800000|2022-04-27 13:40:00|33373.6|33371.2|33511.6|33509.2|33516.1|33513.7|33332.6|33330.2|3961
1651067100000|2022-04-27 13:45:00|33511.1|33508.7|33551.6|33549.2|33597.1|33594.7|33511.1|33508.7|4409
1651067400000|2022-04-27 13:50:00|33552.1|33549.7|33513.1|33510.7|33600.6|33598.2|33489.6|33487.2|3416
1651067700000|2022-04-27 13:55:00|33510.6|33508.2|33513.6|33511.2|33531.6|33529.2|33489.1|33486.7|1975
1651068000000|2022-04-27 14:00:00|33514.1|33511.7|33416.6|33414.2|33558.6|33556.2|33387.1|33384.7|3987
1651068300000|2022-04-27 14:05:00|33419.1|33416.7|33391.1|33388.7|33436.6|33434.2|33368.1|33365.7|2817
1651068600000|2022-04-27 14:10:00|33391.8|33389.4|33277.3|33274.9|33396.3|33393.9|33267.3|33264.9|3326
1651068900000|2022-04-27 14:15:00|33277.8|33275.4|33233.3|33230.9|33282.8|33280.4|33207.3|33204.9|4378
1651069200000|2022-04-27 14:20:00|33233.8|33231.4|33267.3|33264.9|33295.3|33292.9|33214.3|33211.9|3182
1651069500000|2022-04-27 14:25:00|33268.3|33265.9|33186.3|33183.9|33306.8|33304.4|33185.3|33182.9|2836
1651069800000|2022-04-27 14:30:00|33186.8|33184.4|33173.8|33171.4|33192.3|33189.9|33109.3|33106.9|4085
1651070100000|2022-04-27 14:35:00|33175.3|33172.9|33273.8|33271.4|33297.3|33294.9|33163.3|33160.9|3310
1651070400000|2022-04-27 14:40:00|33273.3|33270.9|33311.3|33308.9|33323.3|33320.9|33264.3|33261.9|2628
1651070700000|2022-04-27 14:45:00|33309.3|33306.9|33384.3|33381.9|33387.3|33384.9|33298.3|33295.9|2561
1651071000000|2022-04-27 14:50:00|33384.8|33382.4|33334.3|33331.9|33397.8|33395.4|33329.3|33326.9|1944
1651071300000|2022-04-27 14:55:00|33333.8|33331.4|33328.8|33326.4|33379.3|33376.9|33323.8|33321.4|1432
1651071600000|2022-04-27 15:00:00|33329.3|33326.9|33355.3|33352.9|33447.8|33445.4|33324.3|33321.9|3308
1651071900000|2022-04-27 15:05:00|33356.3|33353.9|33344.3|33341.9|33379.3|33376.9|33318.3|33315.9|1792
1651072200000|2022-04-27 15:10:00|33344.8|33342.4|33357.3|33354.9|33406.3|33403.9|33307.8|33305.4|1875
1651072500000|2022-04-27 15:15:00|33357.8|33355.4|33464.3|33461.9|33478.3|33475.9|33357.3|33354.9|2679
1651072800000|2022-04-27 15:20:00|33463.8|33461.4|33464.8|33462.4|33497.3|33494.9|33406.3|33403.9|2015
1651073100000|2022-04-27 15:25:00|33463.3|33460.9|33512.8|33510.4|33523.3|33520.9|33450.3|33447.9|1936
1651073400000|2022-04-27 15:30:00|33512.3|33509.9|33557.3|33554.9|33563.3|33560.9|33499.3|33496.9|2480
1651073700000|2022-04-27 15:35:00|33558.3|33555.9|33551.3|33548.9|33576.3|33573.9|33546.3|33543.9|1470
1651074000000|2022-04-27 15:40:00|33551.8|33549.4|33566.3|33563.9|33601.3|33598.9|33540.8|33538.4|1702
1651074300000|2022-04-27 15:45:00|33567.3|33564.9|33558.3|33555.9|33581.3|33578.9|33543.3|33540.9|1247
1651074600000|2022-04-27 15:50:00|33560.3|33557.9|33485.8|33483.4|33568.8|33566.4|33477.3|33474.9|1534
1651074900000|2022-04-27 15:55:00|33486.3|33483.9|33533.8|33531.4|33534.3|33531.9|33481.3|33478.9|1077
1651075200000|2022-04-27 16:00:00|33533.3|33530.9|33517.3|33514.9|33553.3|33550.9|33469.3|33466.9|1351
1651075500000|2022-04-27 16:05:00|33516.3|33513.9|33568.3|33565.9|33572.3|33569.9|33512.3|33509.9|1171
1651075800000|2022-04-27 16:10:00|33568.8|33566.4|33525.8|33523.4|33574.8|33572.4|33521.3|33518.9|649
1651076100000|2022-04-27 16:15:00|33526.3|33523.9|33516.3|33513.9|33544.8|33542.4|33493.8|33491.4|878
1651076400000|2022-04-27 16:20:00|33517.3|33514.9|33618.3|33615.9|33637.3|33634.9|33506.3|33503.9|2100
1651076700000|2022-04-27 16:25:00|33618.8|33616.4|33658.3|33655.9|33663.3|33660.9|33603.8|33601.4|1533
1651077000000|2022-04-27 16:30:00|33657.8|33655.4|33641.3|33638.9|33684.8|33682.4|33627.8|33625.4|1493
1651077300000|2022-04-27 16:35:00|33643.8|33641.4|33636.3|33633.9|33647.8|33645.4|33593.3|33590.9|1098
1651077600000|2022-04-27 16:40:00|33637.3|33634.9|33669.3|33666.9|33704.3|33701.9|33621.3|33618.9|1502
1651077900000|2022-04-27 16:45:00|33669.8|33667.4|33640.3|33637.9|33683.8|33681.4|33621.3|33618.9|1658
1651078200000|2022-04-27 16:50:00|33643.3|33640.9|33642.8|33640.4|33655.3|33652.9|33625.8|33623.4|684
1651078500000|2022-04-27 16:55:00|33642.3|33639.9|33646.3|33643.9|33660.3|33657.9|33629.3|33626.9|686
1651078800000|2022-04-27 17:00:00|33645.8|33643.4|33646.3|33643.9|33663.3|33660.9|33542.3|33539.9|3717
1651079100000|2022-04-27 17:05:00|33646.8|33644.4|33563.8|33561.4|33661.8|33659.4|33555.8|33553.4|1403
1651079400000|2022-04-27 17:10:00|33564.3|33561.9|33568.3|33565.9|33599.3|33596.9|33532.3|33529.9|1382
1651079700000|2022-04-27 17:15:00|33568.8|33566.4|33551.3|33548.9|33574.3|33571.9|33536.8|33534.4|897
1651080000000|2022-04-27 17:20:00|33551.8|33549.4|33554.3|33551.9|33598.3|33595.9|33539.8|33537.4|1017
1651080300000|2022-04-27 17:25:00|33555.3|33552.9|33609.3|33606.9|33619.3|33616.9|33482.8|33480.4|1882
1651080600000|2022-04-27 17:30:00|33608.8|33606.4|33605.8|33603.4|33641.8|33639.4|33578.3|33575.9|1369
1651080900000|2022-04-27 17:35:00|33606.3|33603.9|33574.3|33571.9|33638.3|33635.9|33553.3|33550.9|1330
1651081200000|2022-04-27 17:40:00|33573.8|33571.4|33563.3|33560.9|33588.3|33585.9|33538.3|33535.9|977
1651081500000|2022-04-27 17:45:00|33563.8|33561.4|33622.3|33619.9|33632.8|33630.4|33553.3|33550.9|1498
1651081800000|2022-04-27 17:50:00|33621.3|33618.9|33653.3|33650.9|33666.3|33663.9|33616.3|33613.9|973
1651082100000|2022-04-27 17:55:00|33652.8|33650.4|33668.3|33665.9|33670.3|33667.9|33610.8|33608.4|985
1651082400000|2022-04-27 18:00:00|33667.3|33664.9|33621.8|33619.4|33668.3|33665.9|33613.3|33610.9|901
1651082700000|2022-04-27 18:05:00|33620.3|33617.9|33618.3|33615.9|33645.3|33642.9|33611.3|33608.9|810
1651083000000|2022-04-27 18:10:00|33617.8|33615.4|33620.3|33617.9|33635.3|33632.9|33581.3|33578.9|812
1651083300000|2022-04-27 18:15:00|33619.8|33617.4|33566.3|33563.9|33624.3|33621.9|33558.3|33555.9|822
1651083600000|2022-04-27 18:20:00|33569.3|33566.9|33574.8|33572.4|33614.8|33612.4|33567.3|33564.9|708
1651083900000|2022-04-27 18:25:00|33575.3|33572.9|33554.8|33552.4|33585.3|33582.9|33546.3|33543.9|882
1651084200000|2022-04-27 18:30:00|33554.3|33551.9|33588.3|33585.9|33599.3|33596.9|33539.3|33536.9|799
1651084500000|2022-04-27 18:35:00|33587.8|33585.4|33565.3|33562.9|33595.3|33592.9|33485.3|33482.9|1559
1651084800000|2022-04-27 18:40:00|33565.8|33563.4|33610.3|33607.9|33633.3|33630.9|33561.8|33559.4|1319
1651085100000|2022-04-27 18:45:00|33609.8|33607.4|33580.3|33577.9|33637.3|33634.9|33558.8|33556.4|1204
1651085400000|2022-04-27 18:50:00|33580.8|33578.4|33516.3|33513.9|33589.3|33586.9|33510.3|33507.9|1188
1651085700000|2022-04-27 18:55:00|33515.8|33513.4|33438.3|33435.9|33516.3|33513.9|33410.3|33407.9|2396
1651086000000|2022-04-27 19:00:00|33439.3|33436.9|33396.3|33393.9|33460.8|33458.4|33382.3|33379.9|1763
1651086300000|2022-04-27 19:05:00|33395.8|33393.4|33400.7|33398.3|33441.7|33439.3|33374.2|33371.8|1732
1651086600000|2022-04-27 19:10:00|33399.2|33396.8|33421.2|33418.8|33435.2|33432.8|33368.2|33365.8|1464
1651086900000|2022-04-27 19:15:00|33421.7|33419.3|33401.2|33398.8|33454.2|33451.8|33369.2|33366.8|1506
1651087200000|2022-04-27 19:20:00|33401.9|33399.5|33373.9|33371.5|33415.9|33413.5|33336.9|33334.5|1718
1651087500000|2022-04-27 19:25:00|33373.4|33371|33406.9|33404.5|33431.9|33429.5|33370.9|33368.5|1187
1651087800000|2022-04-27 19:30:00|33407.4|33405|33380.9|33378.5|33431.9|33429.5|33368.9|33366.5|1531
1651088100000|2022-04-27 19:35:00|33380.4|33378|33347.9|33345.5|33404.9|33402.5|33327.9|33325.5|1574
1651088400000|2022-04-27 19:40:00|33348.9|33346.5|33410.9|33408.5|33436.9|33434.5|33328.4|33326|1514
1651088700000|2022-04-27 19:45:00|33411.4|33409|33350.9|33348.5|33452.4|33450|33349.9|33347.5|1840
1651089000000|2022-04-27 19:50:00|33351.4|33349|33330.4|33328|33351.4|33349|33273.9|33271.5|3534
1651089300000|2022-04-27 19:55:00|33330.9|33328.5|33309.9|33307.5|33373.9|33371.5|33283.9|33281.5|3746
1651089600000|2022-04-27 20:00:00|33311.1|33306.3|33320.6|33315.8|33346.1|33341.3|33288.1|33283.3|2006
1651089900000|2022-04-27 20:05:00|33320.1|33315.3|33304.1|33299.3|33397.1|33392.3|33274.1|33269.3|2409
1651090200000|2022-04-27 20:10:00|33304.6|33299.8|33265.1|33260.3|33324.6|33319.8|33254.6|33249.8|1790
1651090500000|2022-04-27 20:15:00|33263.1|33258.3|33314.1|33309.3|33326.1|33321.3|33262.6|33257.8|827
1651090800000|2022-04-27 20:20:00|33315.1|33310.3|33320.6|33315.8|33331.1|33326.3|33296.6|33291.8|496
1651091100000|2022-04-27 20:25:00|33321.1|33316.3|33325.6|33320.8|33345.6|33340.8|33314.1|33309.3|374
1651091400000|2022-04-27 20:30:00|33326.1|33321.3|33326.6|33321.8|33354.6|33349.8|33324.1|33319.3|391
1651091700000|2022-04-27 20:35:00|33325.6|33320.8|33346.1|33341.3|33346.1|33341.3|33317.1|33312.3|261
1651092000000|2022-04-27 20:40:00|33345.1|33340.3|33365.1|33360.3|33365.1|33360.3|33341.1|33336.3|245
1651092300000|2022-04-27 20:45:00|33365.6|33360.8|33419.1|33414.3|33435.6|33430.8|33356.1|33351.3|280
1651092600000|2022-04-27 20:50:00|33413.6|33408.8|33392.6|33387.8|33440.6|33435.8|33388.1|33383.3|401
1651092900000|2022-04-27 20:55:00|33392.1|33387.3|33413.2|33403.4|33424.6|33419.8|33392.1|33387.3|213
1651093200000|2022-04-27 21:00:00|33408.3|33398.5|33396|33386.2|33411.2|33401.4|33395.4|33385.6|0
1651093500000|2022-04-27 21:05:00|33395.4|33385.6|33395.8|33386|33397.2|33387.4|33392.1|33382.3|0
1651093800000|2022-04-27 21:10:00|33396|33386.2|33397|33387.2|33398.3|33388.5|33395.1|33385.3|0
1651094100000|2022-04-27 21:15:00|33396.9|33387.1|33397.2|33387.4|33397.2|33387.4|33393.6|33383.8|0
1651094400000|2022-04-27 21:20:00|33397.8|33388|33402.1|33392.3|33402.7|33392.9|33396.3|33386.5|0
1651094700000|2022-04-27 21:25:00|33402.2|33392.4|33400.8|33391|33403.5|33393.7|33399.1|33389.3|0
1651095000000|2022-04-27 21:30:00|33399.1|33389.3|33402.8|33393|33403.4|33393.6|33397.6|33387.8|0
1651095300000|2022-04-27 21:35:00|33403.1|33393.3|33407.5|33397.7|33411.8|33402|33402.5|33392.7|0
1651095600000|2022-04-27 21:40:00|33408.1|33398.3|33407.3|33397.5|33408.7|33398.9|33399.8|33390|0
1651095900000|2022-04-27 21:45:00|33409.3|33399.5|33415.9|33406.1|33426.6|33416.8|33406.4|33396.6|0
1651096200000|2022-04-27 21:50:00|33419.7|33409.9|33427.4|33417.6|33427.4|33417.6|33418|33408.2|0
1651096500000|2022-04-27 21:55:00|33427.2|33417.4|33429|33419.2|33429.7|33419.9|33426.3|33416.5|0
1651096800000|2022-04-27 22:00:00|33429.1|33419.3|33402.1|33397.3|33429.1|33421.3|33399.1|33394.3|433
1651097100000|2022-04-27 22:05:00|33402.6|33397.8|33413.1|33408.3|33425.1|33420.3|33402.6|33397.8|174
1651097400000|2022-04-27 22:10:00|33413.6|33408.8|33386.6|33381.8|33413.6|33408.8|33377.6|33372.8|158
1651097700000|2022-04-27 22:15:00|33389.1|33384.3|33383.6|33378.8|33408.6|33403.8|33380.1|33375.3|89
1651098000000|2022-04-27 22:20:00|33383.1|33378.3|33387.1|33382.3|33389.1|33384.3|33379.6|33374.8|73
1651098300000|2022-04-27 22:25:00|33386.6|33381.8|33376.1|33371.3|33389.6|33384.8|33375.6|33370.8|54
1651098600000|2022-04-27 22:30:00|33378.1|33373.3|33388.1|33383.3|33394.6|33389.8|33370.1|33365.3|123
1651098900000|2022-04-27 22:35:00|33388.6|33383.8|33396.6|33391.8|33397.1|33392.3|33385.1|33380.3|93
1651099200000|2022-04-27 22:40:00|33396.1|33391.3|33385.6|33380.8|33396.1|33391.3|33385.6|33380.8|102
1651099500000|2022-04-27 22:45:00|33386.6|33381.8|33392.6|33387.8|33406.6|33401.8|33385.6|33380.8|113
1651099800000|2022-04-27 22:50:00|33391.6|33386.8|33400.6|33395.8|33403.1|33398.3|33389.6|33384.8|84
1651100100000|2022-04-27 22:55:00|33401.1|33396.3|33393.6|33388.8|33403.6|33398.8|33383.6|33378.8|93
1651100400000|2022-04-27 23:00:00|33393.1|33388.3|33370.1|33365.3|33396.6|33391.8|33369.6|33364.8|105
1651100700000|2022-04-27 23:05:00|33369.6|33364.8|33376.6|33371.8|33378.1|33373.3|33363.6|33358.8|156
1651101000000|2022-04-27 23:10:00|33376.1|33371.3|33387.1|33382.3|33391.1|33386.3|33375.6|33370.8|63
1651101300000|2022-04-27 23:15:00|33386.6|33381.8|33387.6|33382.8|33391.6|33386.8|33379.6|33374.8|88
1651101600000|2022-04-27 23:20:00|33387.1|33382.3|33396.6|33391.8|33400.1|33395.3|33385.1|33380.3|97
1651101900000|2022-04-27 23:25:00|33397.1|33392.3|33405.6|33400.8|33413.1|33408.3|33395.1|33390.3|94
1651102200000|2022-04-27 23:30:00|33407.1|33402.3|33423.6|33418.8|33423.6|33418.8|33399.6|33394.8|90
1651102500000|2022-04-27 23:35:00|33424.1|33419.3|33413.6|33408.8|33425.6|33420.8|33411.1|33406.3|74
1651102800000|2022-04-27 23:40:00|33413.1|33408.3|33387.1|33382.3|33413.6|33408.8|33386.6|33381.8|145
1651103100000|2022-04-27 23:45:00|33387.6|33382.8|33392.6|33387.8|33403.6|33398.8|33387.6|33382.8|110
1651103400000|2022-04-27 23:50:00|33393.1|33388.3|33392.6|33387.8|33400.6|33395.8|33389.6|33384.8|63
1651103700000|2022-04-27 23:55:00|33393.6|33388.8|33399.6|33394.8|33403.6|33398.8|33392.6|33387.8|86
1651104000000|2022-04-28 00:00:00|33399.1|33394.3|33373.1|33368.3|33399.1|33394.3|33371.6|33366.8|205
1651104300000|2022-04-28 00:05:00|33373.6|33368.8|33383.6|33378.8|33391.6|33386.8|33368.6|33363.8|150
1651104600000|2022-04-28 00:10:00|33383.1|33378.3|33386.6|33381.8|33391.1|33386.3|33381.1|33376.3|73
1651104900000|2022-04-28 00:15:00|33386.1|33381.3|33360.6|33355.8|33387.1|33382.3|33354.1|33349.3|269
1651105200000|2022-04-28 00:20:00|33360.1|33355.3|33340.1|33335.3|33360.1|33355.3|33337.1|33332.3|114
1651105500000|2022-04-28 00:25:00|33339.6|33334.8|33342.6|33337.8|33353.6|33348.8|33335.6|33330.8|119
1651105800000|2022-04-28 00:30:00|33342.1|33337.3|33349.6|33344.8|33355.1|33350.3|33328.6|33323.8|102
1651106100000|2022-04-28 00:35:00|33348.6|33343.8|33364.6|33359.8|33365.6|33360.8|33348.6|33343.8|83
1651106400000|2022-04-28 00:40:00|33362.6|33357.8|33370.6|33365.8|33382.6|33377.8|33361.1|33356.3|254
1651106700000|2022-04-28 00:45:00|33370.1|33365.3|33370.1|33365.3|33383.1|33378.3|33367.1|33362.3|137
1651107000000|2022-04-28 00:50:00|33370.6|33365.8|33387.1|33382.3|33390.1|33385.3|33370.1|33365.3|133
1651107300000|2022-04-28 00:55:00|33388.6|33383.8|33386.6|33381.8|33393.6|33388.8|33379.1|33374.3|110
1651107600000|2022-04-28 01:00:00|33387.1|33382.3|33397.6|33392.8|33400.6|33395.8|33374.6|33369.8|198
1651107900000|2022-04-28 01:05:00|33398.1|33393.3|33386.1|33381.3|33398.1|33393.3|33382.6|33377.8|88
1651108200000|2022-04-28 01:10:00|33385.6|33380.8|33379.1|33374.3|33389.6|33384.8|33377.6|33372.8|85
1651108500000|2022-04-28 01:15:00|33378.6|33373.8|33384.1|33379.3|33390.6|33385.8|33376.6|33371.8|73
1651108800000|2022-04-28 01:20:00|33383.6|33378.8|33347.1|33342.3|33384.1|33379.3|33338.1|33333.3|291
1651109100000|2022-04-28 01:25:00|33346.6|33341.8|33352.6|33347.8|33362.1|33357.3|33342.1|33337.3|95
1651109400000|2022-04-28 01:30:00|33351.1|33346.3|33323.1|33318.3|33352.1|33347.3|33316.6|33311.8|232
1651109700000|2022-04-28 01:35:00|33323.6|33318.8|33339.6|33334.8|33340.6|33335.8|33312.6|33307.8|130
1651110000000|2022-04-28 01:40:00|33339.1|33334.3|33336.1|33331.3|33348.1|33343.3|33335.6|33330.8|128
1651110300000|2022-04-28 01:45:00|33336.6|33331.8|33335.6|33330.8|33340.1|33335.3|33328.1|33323.3|139
1651110600000|2022-04-28 01:50:00|33336.1|33331.3|33346.6|33341.8|33360.1|33355.3|33336.1|33331.3|150
1651110900000|2022-04-28 01:55:00|33347.1|33342.3|33357.1|33352.3|33360.6|33355.8|33343.1|33338.3|99
1651111200000|2022-04-28 02:00:00|33357.6|33352.8|33356.6|33351.8|33364.1|33359.3|33350.1|33345.3|124
1651111500000|2022-04-28 02:05:00|33356.1|33351.3|33355.6|33350.8|33363.6|33358.8|33350.6|33345.8|54
1651111800000|2022-04-28 02:10:00|33355.1|33350.3|33363.6|33358.8|33364.6|33359.8|33354.6|33349.8|34
1651112100000|2022-04-28 02:15:00|33364.1|33359.3|33360.1|33355.3|33365.6|33360.8|33355.6|33350.8|43
1651112400000|2022-04-28 02:20:00|33359.6|33354.8|33354.6|33349.8|33360.6|33355.8|33353.1|33348.3|45
1651112700000|2022-04-28 02:25:00|33355.1|33350.3|33353.6|33348.8|33366.1|33361.3|33344.1|33339.3|93
1651113000000|2022-04-28 02:30:00|33352.6|33347.8|33365.6|33360.8|33369.1|33364.3|33351.1|33346.3|79
1651113300000|2022-04-28 02:35:00|33365.1|33360.3|33369.6|33364.8|33374.1|33369.3|33362.1|33357.3|150
1651113600000|2022-04-28 02:40:00|33370.1|33365.3|33395.1|33390.3|33395.1|33390.3|33368.1|33363.3|162
1651113900000|2022-04-28 02:45:00|33395.6|33390.8|33391.6|33386.8|33398.6|33393.8|33389.1|33384.3|118
1651114200000|2022-04-28 02:50:00|33392.1|33387.3|33384.1|33379.3|33396.1|33391.3|33383.6|33378.8|47
1651114500000|2022-04-28 02:55:00|33384.6|33379.8|33377.1|33372.3|33386.6|33381.8|33374.1|33369.3|70
1651114800000|2022-04-28 03:00:00|33378.1|33373.3|33375.1|33370.3|33381.6|33376.8|33372.1|33367.3|52
1651115100000|2022-04-28 03:05:00|33375.6|33370.8|33387.1|33382.3|33388.6|33383.8|33372.6|33367.8|53
1651115400000|2022-04-28 03:10:00|33387.6|33382.8|33393.1|33388.3|33399.6|33394.8|33382.1|33377.3|112
1651115700000|2022-04-28 03:15:00|33392.6|33387.8|33359.6|33354.8|33399.1|33394.3|33349.6|33344.8|249
1651116000000|2022-04-28 03:20:00|33360.1|33355.3|33366.6|33361.8|33367.1|33362.3|33350.6|33345.8|173
1651116300000|2022-04-28 03:25:00|33366.1|33361.3|33370.6|33365.8|33377.6|33372.8|33363.6|33358.8|71
1651116600000|2022-04-28 03:30:00|33371.1|33366.3|33369.1|33364.3|33377.1|33372.3|33356.6|33351.8|156
1651116900000|2022-04-28 03:35:00|33368.6|33363.8|33358.6|33353.8|33370.1|33365.3|33356.1|33351.3|80
1651117200000|2022-04-28 03:40:00|33358.1|33353.3|33355.1|33350.3|33359.1|33354.3|33348.1|33343.3|52
1651117500000|2022-04-28 03:45:00|33355.6|33350.8|33354.1|33349.3|33361.1|33356.3|33351.1|33346.3|56
1651117800000|2022-04-28 03:50:00|33354.6|33349.8|33352.6|33347.8|33357.1|33352.3|33351.1|33346.3|45
1651118100000|2022-04-28 03:55:00|33353.1|33348.3|33361.1|33356.3|33361.6|33356.8|33352.6|33347.8|112
1651118400000|2022-04-28 04:00:00|33360.6|33355.8|33357.1|33352.3|33367.1|33362.3|33353.6|33348.8|78
1651118700000|2022-04-28 04:05:00|33357.6|33352.8|33361.6|33356.8|33364.1|33359.3|33355.6|33350.8|30
1651119000000|2022-04-28 04:10:00|33366.6|33361.8|33368.1|33363.3|33373.1|33368.3|33362.1|33357.3|78
1651119300000|2022-04-28 04:15:00|33367.6|33362.8|33361.6|33356.8|33368.6|33363.8|33356.1|33351.3|35
1651119600000|2022-04-28 04:20:00|33361.1|33356.3|33366.6|33361.8|33369.1|33364.3|33359.6|33354.8|27
1651119900000|2022-04-28 04:25:00|33366.1|33361.3|33369.1|33364.3|33370.6|33365.8|33361.6|33356.8|60
1651120200000|2022-04-28 04:30:00|33369.6|33364.8|33376.6|33371.8|33377.1|33372.3|33364.6|33359.8|83
1651120500000|2022-04-28 04:35:00|33376.1|33371.3|33380.6|33375.8|33380.6|33375.8|33373.6|33368.8|108
1651120800000|2022-04-28 04:40:00|33380.1|33375.3|33391.1|33386.3|33393.6|33388.8|33375.1|33370.3|77
1651121100000|2022-04-28 04:45:00|33390.6|33385.8|33398.1|33393.3|33400.6|33395.8|33390.1|33385.3|122
1651121400000|2022-04-28 04:50:00|33398.6|33393.8|33393.1|33388.3|33400.1|33395.3|33391.1|33386.3|51
1651121700000|2022-04-28 04:55:00|33393.6|33388.8|33399.1|33394.3|33400.6|33395.8|33392.1|33387.3|50
1651122000000|2022-04-28 05:00:00|33398.6|33393.8|33392.1|33387.3|33399.6|33394.8|33383.1|33378.3|76
1651122300000|2022-04-28 05:05:00|33392.6|33387.8|33394.6|33389.8|33394.6|33389.8|33385.6|33380.8|78
1651122600000|2022-04-28 05:10:00|33394.1|33389.3|33396.1|33391.3|33396.6|33391.8|33389.1|33384.3|45
1651122900000|2022-04-28 05:15:00|33395.6|33390.8|33395.1|33390.3|33399.1|33394.3|33385.6|33380.8|78
1651123200000|2022-04-28 05:20:00|33395.6|33390.8|33385.6|33380.8|33397.6|33392.8|33384.1|33379.3|137
1651123500000|2022-04-28 05:25:00|33385.1|33380.3|33404.1|33399.3|33410.1|33405.3|33382.1|33377.3|155
1651123800000|2022-04-28 05:30:00|33404.6|33399.8|33403.1|33398.3|33410.1|33405.3|33393.6|33388.8|158
1651124100000|2022-04-28 05:35:00|33403.6|33398.8|33400.1|33395.3|33422.1|33417.3|33395.6|33390.8|212
1651124400000|2022-04-28 05:40:00|33400.6|33395.8|33394.1|33389.3|33405.1|33400.3|33383.1|33378.3|167
1651124700000|2022-04-28 05:45:00|33393.6|33388.8|33440.1|33435.3|33442.1|33437.3|33391.1|33386.3|404
1651125000000|2022-04-28 05:50:00|33437.6|33432.8|33448.1|33443.3|33450.1|33445.3|33432.6|33427.8|361
1651125300000|2022-04-28 05:55:00|33447.6|33442.8|33433.6|33428.8|33449.1|33444.3|33433.6|33428.8|206
1651125600000|2022-04-28 06:00:00|33433|33429.4|33456.5|33452.9|33461.5|33457.9|33420.5|33416.9|294
1651125900000|2022-04-28 06:05:00|33456|33452.4|33454|33450.4|33467|33463.4|33435|33431.4|267
1651126200000|2022-04-28 06:10:00|33454.5|33450.9|33468.5|33464.9|33473|33469.4|33437.5|33433.9|216
1651126500000|2022-04-28 06:15:00|33469|33465.4|33484.5|33480.9|33487.5|33483.9|33465|33461.4|319
1651126800000|2022-04-28 06:20:00|33485|33481.4|33500.5|33496.9|33507|33503.4|33479.5|33475.9|424
1651127100000|2022-04-28 06:25:00|33501.5|33497.9|33505|33501.4|33517|33513.4|33497.5|33493.9|436
1651127400000|2022-04-28 06:30:00|33505.5|33501.9|33504.5|33500.9|33518.5|33514.9|33500|33496.4|173
1651127700000|2022-04-28 06:35:00|33505|33501.4|33503|33499.4|33509|33505.4|33493.5|33489.9|133
1651128000000|2022-04-28 06:40:00|33503.5|33499.9|33512|33508.4|33516.5|33512.9|33495.5|33491.9|151
1651128300000|2022-04-28 06:45:00|33511.5|33507.9|33511|33507.4|33523.5|33519.9|33505.5|33501.9|164
1651128600000|2022-04-28 06:50:00|33511.5|33507.9|33514|33510.4|33524.5|33520.9|33510|33506.4|121
1651128900000|2022-04-28 06:55:00|33514.5|33510.9|33514.5|33510.9|33519|33515.4|33502|33498.4|171
1651129200000|2022-04-28 07:00:00|33515|33511.4|33518|33514.4|33527.5|33523.9|33492.5|33488.9|767
1651129500000|2022-04-28 07:05:00|33518.5|33514.9|33506.5|33502.9|33521.5|33517.9|33488|33484.4|534
1651129800000|2022-04-28 07:10:00|33506|33502.4|33529.5|33525.9|33558|33554.4|33492.5|33488.9|1148
1651130100000|2022-04-28 07:15:00|33530|33526.4|33555.5|33551.9|33557|33553.4|33520|33516.4|655
1651130400000|2022-04-28 07:20:00|33556|33552.4|33565.5|33561.9|33581|33577.4|33550|33546.4|790
1651130700000|2022-04-28 07:25:00|33564.5|33560.9|33594.5|33590.9|33598|33594.4|33554.5|33550.9|479
1651131000000|2022-04-28 07:30:00|33594|33590.4|33591.5|33587.9|33610.5|33606.9|33589.5|33585.9|565
1651131300000|2022-04-28 07:35:00|33592.5|33588.9|33630.5|33626.9|33639|33635.4|33592.5|33588.9|955
1651131600000|2022-04-28 07:40:00|33630|33626.4|33633.5|33629.9|33639.5|33635.9|33620.5|33616.9|313
1651131900000|2022-04-28 07:45:00|33633|33629.4|33619.5|33615.9|33634.5|33630.9|33611.5|33607.9|350
1651132200000|2022-04-28 07:50:00|33619|33615.4|33603.5|33599.9|33625|33621.4|33602.5|33598.9|503
1651132500000|2022-04-28 07:55:00|33604|33600.4|33583|33579.4|33609|33605.4|33576.5|33572.9|402
1651132800000|2022-04-28 08:00:00|33583.5|33579.9|33594.5|33590.9|33621|33617.4|33581.5|33577.9|594
1651133100000|2022-04-28 08:05:00|33594|33590.4|33613.5|33609.9|33629|33625.4|33593.5|33589.9|371
1651133400000|2022-04-28 08:10:00|33613|33609.4|33635|33631.4|33635.5|33631.9|33596.5|33592.9|613
1651133700000|2022-04-28 08:15:00|33634.5|33630.9|33620.5|33616.9|33643.5|33639.9|33617.5|33613.9|507
1651134000000|2022-04-28 08:20:00|33623|33619.4|33635.5|33631.9|33639|33635.4|33615.5|33611.9|317
1651134300000|2022-04-28 08:25:00|33635|33631.4|33658|33654.4|33659|33655.4|33634|33630.4|651
1651134600000|2022-04-28 08:30:00|33658.5|33654.9|33656.5|33652.9|33662.5|33658.9|33647|33643.4|325
1651134900000|2022-04-28 08:35:00|33657|33653.4|33659|33655.4|33664|33660.4|33655.5|33651.9|276
1651135200000|2022-04-28 08:40:00|33658.5|33654.9|33658|33654.4|33693.5|33689.9|33651|33647.4|733
1651135500000|2022-04-28 08:45:00|33657.5|33653.9|33665.5|33661.9|33680|33676.4|33656|33652.4|277
1651135800000|2022-04-28 08:50:00|33665|33661.4|33674|33670.4|33675|33671.4|33656.5|33652.9|232
1651136100000|2022-04-28 08:55:00|33673.5|33669.9|33703.5|33699.9|33705.5|33701.9|33667|33663.4|396
1651136400000|2022-04-28 09:00:00|33702.5|33698.9|33706.5|33702.9|33726.5|33722.9|33694.5|33690.9|610
1651136700000|2022-04-28 09:05:00|33707.5|33703.9|33691.5|33687.9|33711|33707.4|33685.5|33681.9|351
1651137000000|2022-04-28 09:10:00|33691|33687.4|33683.5|33679.9|33694.5|33690.9|33679|33675.4|421
1651137300000|2022-04-28 09:15:00|33683|33679.4|33672|33668.4|33683.5|33679.9|33668|33664.4|201
1651137600000|2022-04-28 09:20:00|33672.5|33668.9|33677.5|33673.9|33681.5|33677.9|33666|33662.4|132
1651137900000|2022-04-28 09:25:00|33678|33674.4|33659.5|33655.9|33681.5|33677.9|33649.5|33645.9|292
1651138200000|2022-04-28 09:30:00|33660|33656.4|33673|33669.4|33680.5|33676.9|33657|33653.4|519
1651138500000|2022-04-28 09:35:00|33673.5|33669.9|33649.5|33645.9|33682|33678.4|33647.5|33643.9|224
1651138800000|2022-04-28 09:40:00|33650|33646.4|33628.5|33624.9|33670.5|33666.9|33620|33616.4|471
1651139100000|2022-04-28 09:45:00|33630|33626.4|33654|33650.4|33661|33657.4|33621.5|33617.9|362
1651139400000|2022-04-28 09:50:00|33653.5|33649.9|33643.5|33639.9|33653.5|33649.9|33626.5|33622.9|306
1651139700000|2022-04-28 09:55:00|33643|33639.4|33637.5|33633.9|33645|33641.4|33618.5|33614.9|354
1651140000000|2022-04-28 10:00:00|33636.5|33632.9|33632|33628.4|33644.5|33640.9|33621|33617.4|251
1651140300000|2022-04-28 10:05:00|33632.5|33628.9|33635.5|33631.9|33647|33643.4|33619.5|33615.9|231
1651140600000|2022-04-28 10:10:00|33635|33631.4|33615.5|33611.9|33636.5|33632.9|33613|33609.4|218
1651140900000|2022-04-28 10:15:00|33616|33612.4|33584.5|33580.9|33616.5|33612.9|33580.5|33576.9|494
1651141200000|2022-04-28 10:20:00|33584|33580.4|33593.5|33589.9|33600|33596.4|33574|33570.4|436
1651141500000|2022-04-28 10:25:00|33594|33590.4|33576|33572.4|33594|33590.4|33564.5|33560.9|506
1651141800000|2022-04-28 10:30:00|33575.5|33571.9|33597|33593.4|33604.5|33600.9|33564|33560.4|1260
1651142100000|2022-04-28 10:35:00|33596.5|33592.9|33597.5|33593.9|33609.5|33605.9|33582.5|33578.9|393
1651142400000|2022-04-28 10:40:00|33597|33593.4|33598|33594.4|33611|33607.4|33586|33582.4|368
1651142700000|2022-04-28 10:45:00|33597.5|33593.9|33557.5|33553.9|33598.5|33594.9|33555|33551.4|683
1651143000000|2022-04-28 10:50:00|33557|33553.4|33546.5|33542.9|33565.5|33561.9|33542|33538.4|590
1651143300000|2022-04-28 10:55:00|33547|33543.4|33571.5|33567.9|33571.5|33567.9|33543.5|33539.9|505
1651143600000|2022-04-28 11:00:00|33572.5|33568.9|33589.5|33585.9|33597|33593.4|33568.5|33564.9|1537
1651143900000|2022-04-28 11:05:00|33590|33586.4|33623.5|33619.9|33631|33627.4|33586.5|33582.9|652
1651144200000|2022-04-28 11:10:00|33624|33620.4|33614.5|33610.9|33630.5|33626.9|33610.5|33606.9|322
1651144500000|2022-04-28 11:15:00|33614|33610.4|33606|33602.4|33620.5|33616.9|33603.5|33599.9|363
1651144800000|2022-04-28 11:20:00|33606.5|33602.9|33600|33596.4|33613.5|33609.9|33596.5|33592.9|262
1651145100000|2022-04-28 11:25:00|33598.5|33594.9|33580.5|33576.9|33603.5|33599.9|33578|33574.4|286
1651145400000|2022-04-28 11:30:00|33581|33577.4|33578|33574.4|33590|33586.4|33573.5|33569.9|393
1651145700000|2022-04-28 11:35:00|33577.5|33573.9|33579.5|33575.9|33585.5|33581.9|33571|33567.4|275
1651146000000|2022-04-28 11:40:00|33580|33576.4|33588|33584.4|33588|33584.4|33574|33570.4|264
1651146300000|2022-04-28 11:45:00|33587.5|33583.9|33589.5|33585.9|33605.5|33601.9|33583|33579.4|503
1651146600000|2022-04-28 11:50:00|33589|33585.4|33585.5|33581.9|33602.5|33598.9|33580|33576.4|405
1651146900000|2022-04-28 11:55:00|33585|33581.4|33575.5|33571.9|33585|33581.4|33561|33557.4|371
1651147200000|2022-04-28 12:00:00|33575|33571.4|33571.5|33567.9|33585.5|33581.9|33565|33561.4|716
1651147500000|2022-04-28 12:05:00|33572|33568.4|33566.5|33562.9|33573|33569.4|33558|33554.4|420
1651147800000|2022-04-28 12:10:00|33566|33562.4|33544.5|33540.9|33568|33564.4|33538|33534.4|627
1651148100000|2022-04-28 12:15:00|33544|33540.4|33558.5|33554.9|33562|33558.4|33538.5|33534.9|583
1651148400000|2022-04-28 12:20:00|33558|33554.4|33584.5|33580.9|33586|33582.4|33553.5|33549.9|566
1651148700000|2022-04-28 12:25:00|33584|33580.4|33531.5|33527.9|33587|33583.4|33531|33527.4|516
1651149000000|2022-04-28 12:30:00|33532|33528.4|33506|33502.4|33535.5|33531.9|33497.5|33493.9|2071
1651149300000|2022-04-28 12:35:00|33506.5|33502.9|33548|33544.4|33555|33551.4|33476|33472.4|1572
1651149600000|2022-04-28 12:40:00|33547.5|33543.9|33575.5|33571.9|33596.5|33592.9|33542.5|33538.9|1549
1651149900000|2022-04-28 12:45:00|33576|33572.4|33523|33519.4|33578.5|33574.9|33522|33518.4|826
1651150200000|2022-04-28 12:50:00|33523.5|33519.9|33496.5|33492.9|33523.5|33519.9|33490|33486.4|1077
1651150500000|2022-04-28 12:55:00|33496|33492.4|33504|33500.4|33510|33506.4|33486|33482.4|634
1651150800000|2022-04-28 13:00:00|33503.5|33499.9|33499|33495.4|33528|33524.4|33491|33487.4|816
1651151100000|2022-04-28 13:05:00|33499.5|33495.9|33517|33513.4|33531|33527.4|33497.5|33493.9|567
1651151400000|2022-04-28 13:10:00|33516.5|33512.9|33494.5|33490.9|33518|33514.4|33492|33488.4|415
1651151700000|2022-04-28 13:15:00|33494|33490.4|33510|33506.4|33524|33520.4|33481|33477.4|757
1651152000000|2022-04-28 13:20:00|33511.5|33507.9|33516.5|33512.9|33520|33516.4|33500.5|33496.9|668
1651152300000|2022-04-28 13:25:00|33514.5|33510.9|33524|33520.4|33528|33524.4|33485.5|33481.9|1488
1651152600000|2022-04-28 13:30:00|33523.5|33519.9|33391.9|33389.5|33524.9|33522.5|33390.9|33388.5|6621
1651152900000|2022-04-28 13:35:00|33392.4|33390|33431.4|33429|33467.9|33465.5|33380.9|33378.5|4314
1651153200000|2022-04-28 13:40:00|33430.9|33428.5|33388.9|33386.5|33476.9|33474.5|33369.4|33367|3326
1651153500000|2022-04-28 13:45:00|33388.4|33386|33410.9|33408.5|33483.9|33481.5|33385.9|33383.5|3789
1651153800000|2022-04-28 13:50:00|33411.9|33409.5|33468.9|33466.5|33475.4|33473|33381.9|33379.5|3270
1651154100000|2022-04-28 13:55:00|33468.4|33466|33448.9|33446.5|33468.9|33466.5|33410.4|33408|2133
1651154400000|2022-04-28 14:00:00|33448.4|33446|33335.9|33333.5|33448.9|33446.5|33329.4|33327|3148
1651154700000|2022-04-28 14:05:00|33335.4|33333|33386.9|33384.5|33398.4|33396|33326.4|33324|2236
1651155000000|2022-04-28 14:10:00|33387.9|33385.5|33389.9|33387.5|33403.9|33401.5|33343.9|33341.5|2043
1651155300000|2022-04-28 14:15:00|33390.9|33388.5|33445.4|33443|33450.4|33448|33364.4|33362|2497
1651155600000|2022-04-28 14:20:00|33444.9|33442.5|33417.9|33415.5|33451.9|33449.5|33407.9|33405.5|1972
1651155900000|2022-04-28 14:25:00|33417.4|33415|33322.4|33320|33420.9|33418.5|33313.4|33311|2931
1651156200000|2022-04-28 14:30:00|33321.9|33319.5|33281.4|33279|33333.4|33331|33273.9|33271.5|2322
1651156500000|2022-04-28 14:35:00|33280.9|33278.5|33286.4|33284|33322.9|33320.5|33274.9|33272.5|1997
1651156800000|2022-04-28 14:40:00|33285.9|33283.5|33310.9|33308.5|33315.9|33313.5|33246.9|33244.5|2455
1651157100000|2022-04-28 14:45:00|33310.4|33308|33308.9|33306.5|33335.4|33333|33298.9|33296.5|1610
1651157400000|2022-04-28 14:50:00|33308.4|33306|33320.9|33318.5|33322.4|33320|33253.9|33251.5|2474
1651157700000|2022-04-28 14:55:00|33320.4|33318|33367.9|33365.5|33381.4|33379|33312.9|33310.5|1742
1651158000000|2022-04-28 15:00:00|33366.9|33364.5|33391.9|33389.5|33403.9|33401.5|33351.4|33349|1540
1651158300000|2022-04-28 15:05:00|33392.4|33390|33444.9|33442.5|33454.9|33452.5|33378.9|33376.5|1949
1651158600000|2022-04-28 15:10:00|33443.9|33441.5|33446.9|33444.5|33457.9|33455.5|33419.4|33417|1158
1651158900000|2022-04-28 15:15:00|33446.4|33444|33482.9|33480.5|33486.4|33484|33428.9|33426.5|2143
1651159200000|2022-04-28 15:20:00|33483.4|33481|33461.4|33459|33491.9|33489.5|33443.9|33441.5|1220
1651159500000|2022-04-28 15:25:00|33463.9|33461.5|33460.9|33458.5|33497.4|33495|33450.9|33448.5|1222
1651159800000|2022-04-28 15:30:00|33461.4|33459|33495.9|33493.5|33500.9|33498.5|33420.9|33418.5|1502
1651160100000|2022-04-28 15:35:00|33496.4|33494|33443.9|33441.5|33502.4|33500|33439.4|33437|919
1651160400000|2022-04-28 15:40:00|33444.9|33442.5|33424.9|33422.5|33456.4|33454|33419.9|33417.5|1274
1651160700000|2022-04-28 15:45:00|33422.9|33420.5|33414.9|33412.5|33432.4|33430|33384.4|33382|1300
1651161000000|2022-04-28 15:50:00|33414.4|33412|33449.9|33447.5|33479.4|33477|33399.4|33397|1813
1651161300000|2022-04-28 15:55:00|33450.4|33448|33447.9|33445.5|33462.4|33460|33423.4|33421|846
1651161600000|2022-04-28 16:00:00|33448.9|33446.5|33481.9|33479.5|33485.4|33483|33431.9|33429.5|1074
1651161900000|2022-04-28 16:05:00|33481.4|33479|33450.9|33448.5|33482.9|33480.5|33419.9|33417.5|1135
1651162200000|2022-04-28 16:10:00|33451.4|33449|33511.4|33509|33511.9|33509.5|33445.9|33443.5|979
1651162500000|2022-04-28 16:15:00|33510.9|33508.5|33551.9|33549.5|33554.4|33552|33505.9|33503.5|1658
1651162800000|2022-04-28 16:20:00|33551.4|33549|33578.4|33576|33587.4|33585|33537.9|33535.5|1411
1651163100000|2022-04-28 16:25:00|33577.9|33575.5|33617.9|33615.5|33617.9|33615.5|33572.9|33570.5|1603
1651163400000|2022-04-28 16:30:00|33619.4|33617|33650.9|33648.5|33658.9|33656.5|33615.4|33613|1294
1651163700000|2022-04-28 16:35:00|33651.4|33649|33683.4|33681|33694.4|33692|33650.4|33648|1726
1651164000000|2022-04-28 16:40:00|33682.9|33680.5|33747.6|33745.2|33749.1|33746.7|33681.1|33678.7|1867
1651164300000|2022-04-28 16:45:00|33748.6|33746.2|33781.1|33778.7|33823.1|33820.7|33748.1|33745.7|3648
1651164600000|2022-04-28 16:50:00|33781.6|33779.2|33784.6|33782.2|33798.6|33796.2|33743.1|33740.7|2512
1651164900000|2022-04-28 16:55:00|33785.1|33782.7|33801.6|33799.2|33803.1|33800.7|33763.1|33760.7|973
1651165200000|2022-04-28 17:00:00|33802.1|33799.7|33785.1|33782.7|33806.6|33804.2|33760.6|33758.2|1843
1651165500000|2022-04-28 17:05:00|33785.6|33783.2|33815.6|33813.2|33830.6|33828.2|33764.1|33761.7|1668
1651165800000|2022-04-28 17:10:00|33816.1|33813.7|33881.6|33879.2|33896.1|33893.7|33811.1|33808.7|2549
1651166100000|2022-04-28 17:15:00|33881.1|33878.7|33901.6|33899.2|33903.6|33901.2|33843.1|33840.7|1799
1651166400000|2022-04-28 17:20:00|33902.1|33899.7|33850.1|33847.7|33903.1|33900.7|33832.6|33830.2|1556
1651166700000|2022-04-28 17:25:00|33849.6|33847.2|33895.6|33893.2|33906.1|33903.7|33846.6|33844.2|1349
1651167000000|2022-04-28 17:30:00|33895.1|33892.7|33882.6|33880.2|33906.1|33903.7|33857.1|33854.7|1886
1651167300000|2022-04-28 17:35:00|33883.1|33880.7|33920.1|33917.7|33923.1|33920.7|33851.6|33849.2|1963
1651167600000|2022-04-28 17:40:00|33919.6|33917.2|33877.6|33875.2|33927.6|33925.2|33852.1|33849.7|1577
1651167900000|2022-04-28 17:45:00|33878.1|33875.7|33914.6|33912.2|33929.1|33926.7|33868.6|33866.2|777
1651168200000|2022-04-28 17:50:00|33913.6|33911.2|33870.1|33867.7|33917.1|33914.7|33859.6|33857.2|1314
1651168500000|2022-04-28 17:55:00|33869.6|33867.2|33883.1|33880.7|33887.1|33884.7|33848.6|33846.2|792
1651168800000|2022-04-28 18:00:00|33883.6|33881.2|33896.6|33894.2|33905.6|33903.2|33871.6|33869.2|1189
1651169100000|2022-04-28 18:05:00|33897.1|33894.7|33893.6|33891.2|33912.6|33910.2|33871.1|33868.7|919
1651169400000|2022-04-28 18:10:00|33894.1|33891.7|33884.1|33881.7|33919.1|33916.7|33878.6|33876.2|680
1651169700000|2022-04-28 18:15:00|33883.6|33881.2|33907.6|33905.2|33907.6|33905.2|33855.6|33853.2|754
1651170000000|2022-04-28 18:20:00|33907.1|33904.7|33937.6|33935.2|33938.6|33936.2|33893.1|33890.7|1088
1651170300000|2022-04-28 18:25:00|33937.1|33934.7|33913.6|33911.2|33938.1|33935.7|33892.1|33889.7|1157
1651170600000|2022-04-28 18:30:00|33914.1|33911.7|33914.6|33912.2|33935.1|33932.7|33890.6|33888.2|1281
1651170900000|2022-04-28 18:35:00|33914.1|33911.7|33930.6|33928.2|33941.1|33938.7|33903.1|33900.7|733
1651171200000|2022-04-28 18:40:00|33931.1|33928.7|33975.6|33973.2|33979.1|33976.7|33930.6|33928.2|1480
1651171500000|2022-04-28 18:45:00|33975.1|33972.7|34000.6|33998.2|34001.6|33999.2|33971.6|33969.2|1313
1651171800000|2022-04-28 18:50:00|34000.1|33997.7|33961.1|33958.7|34028.6|34026.2|33960.1|33957.7|1538
1651172100000|2022-04-28 18:55:00|33960.6|33958.2|33993.1|33990.7|34003.1|34000.7|33952.6|33950.2|1505
1651172400000|2022-04-28 19:00:00|33992.6|33990.2|33998.1|33995.7|34020.6|34018.2|33971.1|33968.7|1408
1651172700000|2022-04-28 19:05:00|33997.6|33995.2|34024.6|34022.2|34035.6|34033.2|33996.6|33994.2|1546
1651173000000|2022-04-28 19:10:00|34025.1|34022.7|33997.6|33995.2|34026.6|34024.2|33984.1|33981.7|1526
1651173300000|2022-04-28 19:15:00|33998.1|33995.7|34030.6|34028.2|34032.1|34029.7|33987.1|33984.7|969
1651173600000|2022-04-28 19:20:00|34031.1|34028.7|34053.6|34051.2|34058.6|34056.2|34018.6|34016.2|1346
1651173900000|2022-04-28 19:25:00|34052.6|34050.2|34005.6|34003.2|34053.1|34050.7|34001.6|33999.2|1304
1651174200000|2022-04-28 19:30:00|34006.1|34003.7|33967.1|33964.7|34012.6|34010.2|33958.6|33956.2|1384
1651174500000|2022-04-28 19:35:00|33966.6|33964.2|33946.6|33944.2|33975.6|33973.2|33919.6|33917.2|1645
1651174800000|2022-04-28 19:40:00|33946.1|33943.7|33921.1|33918.7|33984.6|33982.2|33910.1|33907.7|1531
1651175100000|2022-04-28 19:45:00|33921.6|33919.2|33908.6|33906.2|33959.1|33956.7|33882.6|33880.2|1672
1651175400000|2022-04-28 19:50:00|33909.1|33906.7|33884.6|33882.2|33909.1|33906.7|33850.6|33848.2|2287
1651175700000|2022-04-28 19:55:00|33886.6|33884.2|33936.6|33934.2|33941.1|33938.7|33840.1|33837.7|4098
1651176000000|2022-04-28 20:00:00|33937.8|33933|33911.8|33907|33946.8|33942|33847.8|33843|3962
1651176300000|2022-04-28 20:05:00|33911.3|33906.5|33881.3|33876.5|33943.8|33939|33873.3|33868.5|967
1651176600000|2022-04-28 20:10:00|33880.3|33875.5|33863.3|33858.5|33928.8|33924|33851.3|33846.5|1073
1651176900000|2022-04-28 20:15:00|33862.8|33858|33859.8|33855|33889.3|33884.5|33849.8|33845|627
1651177200000|2022-04-28 20:20:00|33859.3|33854.5|33863.3|33858.5|33874.8|33870|33820.8|33816|712
1651177500000|2022-04-28 20:25:00|33870.8|33866|33863.8|33859|33878.3|33873.5|33849.3|33844.5|321
1651177800000|2022-04-28 20:30:00|33864.3|33859.5|33937.3|33932.5|33986.3|33981.5|33864.3|33859.5|1672
1651178100000|2022-04-28 20:35:00|33938.3|33933.5|33910.3|33905.5|33964.3|33959.5|33908.3|33903.5|505
1651178400000|2022-04-28 20:40:00|33910.8|33906|33920.8|33916|33932.8|33928|33888.3|33883.5|488
1651178700000|2022-04-28 20:45:00|33921.3|33916.5|33837.8|33833|33927.3|33922.5|33836.3|33831.5|438
1651179000000|2022-04-28 20:50:00|33837.3|33832.5|33857.8|33853|33858.8|33854|33829.3|33824.5|243
1651179300000|2022-04-28 20:55:00|33857.3|33852.5|33874.1|33864.3|33884.8|33880|33850.8|33846|193
1651179600000|2022-04-28 21:00:00|33867.4|33857.6|33853.8|33844|33894|33884.2|33844.7|33834.9|0
1651179900000|2022-04-28 21:05:00|33853.5|33843.7|33830.5|33820.7|33856.2|33846.4|33821.8|33812|0
1651180200000|2022-04-28 21:10:00|33830.2|33820.4|33789|33779.2|33851.2|33841.4|33787.8|33778|0
1651180500000|2022-04-28 21:15:00|33787|33777.2|33786.7|33776.9|33797.7|33787.9|33776.7|33766.9|0
1651180800000|2022-04-28 21:20:00|33777.5|33767.7|33710.1|33700.3|33788.4|33778.6|33681.2|33671.4|0
1651181100000|2022-04-28 21:25:00|33709.9|33700.1|33736.8|33727|33753.1|33743.3|33698.8|33689|0
1651181400000|2022-04-28 21:30:00|33736.7|33726.9|33735.7|33725.9|33744.3|33734.5|33723.2|33713.4|0
1651181700000|2022-04-28 21:35:00|33736.9|33727.1|33746.2|33736.4|33746.2|33736.4|33722.8|33713|0
1651182000000|2022-04-28 21:40:00|33746.8|33737|33739.6|33729.8|33771|33761.2|33739.5|33729.7|0
1651182300000|2022-04-28 21:45:00|33736.6|33726.8|33790.6|33780.8|33795.1|33785.3|33736.6|33726.8|0
1651182600000|2022-04-28 21:50:00|33790.3|33780.5|33797.1|33787.3|33805.5|33795.7|33786.2|33776.4|0
1651182900000|2022-04-28 21:55:00|33796.3|33786.5|33798|33788.2|33817.7|33807.9|33794.5|33784.7|0
1651183200000|2022-04-28 22:00:00|33826.8|33822|33857.8|33853|33866.3|33861.5|33778.8|33774|1249
1651183500000|2022-04-28 22:05:00|33856.3|33851.5|33859.3|33854.5|33873.3|33868.5|33851.3|33846.5|249
1651183800000|2022-04-28 22:10:00|33860.3|33855.5|33851.8|33847|33874.3|33869.5|33841.8|33837|251
1651184100000|2022-04-28 22:15:00|33852.3|33847.5|33840.3|33835.5|33865.3|33860.5|33840.3|33835.5|177
1651184400000|2022-04-28 22:20:00|33839.8|33835|33839.3|33834.5|33859.3|33854.5|33833.8|33829|210
1651184700000|2022-04-28 22:25:00|33839.8|33835|33819.3|33814.5|33845.3|33840.5|33818.3|33813.5|272
1651185000000|2022-04-28 22:30:00|33819.8|33815|33825.3|33820.5|33843.8|33839|33817.8|33813|139
1651185300000|2022-04-28 22:35:00|33824.8|33820|33815.3|33810.5|33825.8|33821|33811.8|33807|98
1651185600000|2022-04-28 22:40:00|33814.8|33810|33785.3|33780.5|33818.3|33813.5|33765.3|33760.5|640
1651185900000|2022-04-28 22:45:00|33785.8|33781|33781.8|33777|33790.8|33786|33771.3|33766.5|106
1651186200000|2022-04-28 22:50:00|33782.3|33777.5|33765.3|33760.5|33784.3|33779.5|33764.8|33760|177
1651186500000|2022-04-28 22:55:00|33765.8|33761|33780.8|33776|33782.8|33778|33764.8|33760|103
1651186800000|2022-04-28 23:00:00|33781.3|33776.5|33775.3|33770.5|33781.8|33777|33767.8|33763|141
1651187100000|2022-04-28 23:05:00|33774.8|33770|33781.8|33777|33781.8|33777|33769.3|33764.5|92
1651187400000|2022-04-28 23:10:00|33780.8|33776|33785.8|33781|33792.3|33787.5|33774.8|33770|232
1651187700000|2022-04-28 23:15:00|33785.3|33780.5|33792.3|33787.5|33800.8|33796|33776.3|33771.5|149
1651188000000|2022-04-28 23:20:00|33792.8|33788|33794.8|33790|33802.3|33797.5|33788.8|33784|108
1651188300000|2022-04-28 23:25:00|33795.3|33790.5|33801.3|33796.5|33802.8|33798|33793.8|33789|63
1651188600000|2022-04-28 23:30:00|33801.8|33797|33789.3|33784.5|33808.8|33804|33786.8|33782|77
1651188900000|2022-04-28 23:35:00|33789.8|33785|33786.3|33781.5|33798.3|33793.5|33781.3|33776.5|65
1651189200000|2022-04-28 23:40:00|33786.8|33782|33783.3|33778.5|33789.3|33784.5|33778.3|33773.5|63
1651189500000|2022-04-28 23:45:00|33783.8|33779|33794.3|33789.5|33794.3|33789.5|33779.3|33774.5|55
1651189800000|2022-04-28 23:50:00|33794.8|33790|33795.3|33790.5|33797.3|33792.5|33784.3|33779.5|104
1651190100000|2022-04-28 23:55:00|33795.8|33791|33790.3|33785.5|33798.3|33793.5|33787.3|33782.5|61
1651190400000|2022-04-29 00:00:00|33790.8|33786|33803.8|33799|33807.8|33803|33788.3|33783.5|80
1651190700000|2022-04-29 00:05:00|33804.3|33799.5|33814.8|33810|33816.3|33811.5|33802.3|33797.5|57
1651191000000|2022-04-29 00:10:00|33813.8|33809|33844.8|33840|33844.8|33840|33811.3|33806.5|302
1651191300000|2022-04-29 00:15:00|33845.3|33840.5|33867.3|33862.5|33873.3|33868.5|33845.3|33840.5|276
1651191600000|2022-04-29 00:20:00|33866.8|33862|33890.8|33886|33892.8|33888|33866.8|33862|247
1651191900000|2022-04-29 00:25:00|33890.3|33885.5|33891.3|33886.5|33899.8|33895|33886.8|33882|166
1651192200000|2022-04-29 00:30:00|33891.8|33887|33884.3|33879.5|33893.3|33888.5|33884.3|33879.5|81
1651192500000|2022-04-29 00:35:00|33883.8|33879|33881.8|33877|33895.8|33891|33880.3|33875.5|133
1651192800000|2022-04-29 00:40:00|33882.3|33877.5|33871.3|33866.5|33884.8|33880|33866.8|33862|157
1651193100000|2022-04-29 00:45:00|33870.8|33866|33873.8|33869|33875.3|33870.5|33865.3|33860.5|94
1651193400000|2022-04-29 00:50:00|33873.3|33868.5|33867.3|33862.5|33883.8|33879|33863.8|33859|60
1651193700000|2022-04-29 00:55:00|33866.8|33862|33880.3|33875.5|33882.3|33877.5|33863.8|33859|78
1651194000000|2022-04-29 01:00:00|33880.8|33876|33877.8|33873|33886.8|33882|33873.8|33869|96
1651194300000|2022-04-29 01:05:00|33879.8|33875|33888.3|33883.5|33889.8|33885|33879.3|33874.5|67
1651194600000|2022-04-29 01:10:00|33888.8|33884|33889.3|33884.5|33902.8|33898|33883.8|33879|214
1651194900000|2022-04-29 01:15:00|33889.8|33885|33918.3|33913.5|33928.8|33924|33888.3|33883.5|224
1651195200000|2022-04-29 01:20:00|33919.3|33914.5|33913.8|33909|33923.3|33918.5|33900.3|33895.5|147
1651195500000|2022-04-29 01:25:00|33914.3|33909.5|33929.3|33924.5|33945.8|33941|33913.8|33909|276
1651195800000|2022-04-29 01:30:00|33930.3|33925.5|33948.3|33943.5|33957.3|33952.5|33928.8|33924|406
1651196100000|2022-04-29 01:35:00|33948.8|33944|33958.3|33953.5|33966.8|33962|33946.8|33942|279
1651196400000|2022-04-29 01:40:00|33957.8|33953|33975.8|33971|33985.8|33981|33957.3|33952.5|373
1651196700000|2022-04-29 01:45:00|33975.3|33970.5|33968.3|33963.5|33976.8|33972|33962.8|33958|197
1651197000000|2022-04-29 01:50:00|33967.8|33963|33963.3|33958.5|33974.3|33969.5|33955.8|33951|176
1651197300000|2022-04-29 01:55:00|33962.8|33958|33957.8|33953|33970.8|33966|33956.8|33952|166
1651197600000|2022-04-29 02:00:00|33958.3|33953.5|33961.3|33956.5|33966.3|33961.5|33953.8|33949|98
1651197900000|2022-04-29 02:05:00|33961.8|33957|33963.3|33958.5|33964.3|33959.5|33953.8|33949|56
1651198200000|2022-04-29 02:10:00|33962.8|33958|33949.3|33944.5|33972.3|33967.5|33947.3|33942.5|201
1651198500000|2022-04-29 02:15:00|33949.8|33945|33948.3|33943.5|33956.8|33952|33947.8|33943|91
1651198800000|2022-04-29 02:20:00|33948.8|33944|33950.3|33945.5|33953.3|33948.5|33940.3|33935.5|125
1651199100000|2022-04-29 02:25:00|33949.8|33945|33947.3|33942.5|33949.8|33945|33934.8|33930|160
1651199400000|2022-04-29 02:30:00|33946.8|33942|33926.3|33921.5|33946.8|33942|33922.8|33918|103
1651199700000|2022-04-29 02:35:00|33928.8|33924|33920.3|33915.5|33936.3|33931.5|33918.3|33913.5|112
1651200000000|2022-04-29 02:40:00|33919.8|33915|33920.8|33916|33923.8|33919|33909.3|33904.5|122
1651200300000|2022-04-29 02:45:00|33920.3|33915.5|33931.3|33926.5|33937.3|33932.5|33920.3|33915.5|94
1651200600000|2022-04-29 02:50:00|33931.8|33927|33936.3|33931.5|33943.8|33939|33930.8|33926|79
1651200900000|2022-04-29 02:55:00|33936.8|33932|33936.3|33931.5|33944.3|33939.5|33927.8|33923|83
1651201200000|2022-04-29 03:00:00|33936.8|33932|33941.3|33936.5|33946.3|33941.5|33936.8|33932|64
1651201500000|2022-04-29 03:05:00|33940.8|33936|33932.3|33927.5|33941.3|33936.5|33927.8|33923|81
1651201800000|2022-04-29 03:10:00|33931.8|33927|33923.3|33918.5|33932.8|33928|33916.3|33911.5|132
1651202100000|2022-04-29 03:15:00|33922.8|33918|33945.3|33940.5|33949.8|33945|33920.3|33915.5|104
1651202400000|2022-04-29 03:20:00|33945.8|33941|33930.8|33926|33950.8|33946|33929.3|33924.5|77
1651202700000|2022-04-29 03:25:00|33931.3|33926.5|33950.3|33945.5|33961.3|33956.5|33927.8|33923|232
1651203000000|2022-04-29 03:30:00|33950.8|33946|33951.3|33946.5|33956.8|33952|33947.3|33942.5|117
1651203300000|2022-04-29 03:35:00|33951.8|33947|33940.3|33935.5|33953.8|33949|33934.8|33930|146
1651203600000|2022-04-29 03:40:00|33941.3|33936.5|33937.3|33932.5|33944.8|33940|33929.3|33924.5|86
1651203900000|2022-04-29 03:45:00|33936.8|33932|33936.8|33932|33948.3|33943.5|33933.3|33928.5|75
1651204200000|2022-04-29 03:50:00|33937.3|33932.5|33918.3|33913.5|33950.8|33946|33918.3|33913.5|176
1651204500000|2022-04-29 03:55:00|33917.8|33913|33924.3|33919.5|33926.8|33922|33905.3|33900.5|232
1651204800000|2022-04-29 04:00:00|33923.8|33919|33917.3|33912.5|33933.8|33929|33914.8|33910|202
1651205100000|2022-04-29 04:05:00|33916.8|33912|33920.3|33915.5|33922.8|33918|33908.3|33903.5|88
1651205400000|2022-04-29 04:10:00|33920.8|33916|33916.3|33911.5|33923.8|33919|33913.8|33909|81
1651205700000|2022-04-29 04:15:00|33915.8|33911|33920.8|33916|33923.3|33918.5|33913.8|33909|38
1651206000000|2022-04-29 04:20:00|33920.3|33915.5|33918.3|33913.5|33924.3|33919.5|33915.3|33910.5|91
1651206300000|2022-04-29 04:25:00|33919.3|33914.5|33923.3|33918.5|33927.3|33922.5|33917.8|33913|37
1651206600000|2022-04-29 04:30:00|33922.8|33918|33929.3|33924.5|33933.3|33928.5|33920.3|33915.5|74
1651206900000|2022-04-29 04:35:00|33928.8|33924|33925.3|33920.5|33934.3|33929.5|33923.8|33919|58
1651207200000|2022-04-29 04:40:00|33924.8|33920|33929.3|33924.5|33932.3|33927.5|33923.3|33918.5|60
1651207500000|2022-04-29 04:45:00|33928.8|33924|33932.3|33927.5|33932.8|33928|33918.8|33914|92
1651207800000|2022-04-29 04:50:00|33931.8|33927|33930.8|33926|33935.8|33931|33918.8|33914|133
1651208100000|2022-04-29 04:55:00|33931.3|33926.5|33931.3|33926.5|33940.3|33935.5|33929.3|33924.5|137
1651208400000|2022-04-29 05:00:00|33930.8|33926|33947.3|33942.5|33955.3|33950.5|33929.8|33925|581
1651208700000|2022-04-29 05:05:00|33947.8|33943|33957.3|33952.5|33961.8|33957|33943.8|33939|269
1651209000000|2022-04-29 05:10:00|33956.8|33952|33951.3|33946.5|33963.3|33958.5|33948.3|33943.5|221
1651209300000|2022-04-29 05:15:00|33951.8|33947|33939.3|33934.5|33954.8|33950|33938.3|33933.5|207
1651209600000|2022-04-29 05:20:00|33939.8|33935|33934.8|33930|33944.3|33939.5|33918.3|33913.5|254
1651209900000|2022-04-29 05:25:00|33933.3|33928.5|33939.3|33934.5|33940.8|33936|33929.8|33925|95
1651210200000|2022-04-29 05:30:00|33939.8|33935|33940.8|33936|33948.8|33944|33931.3|33926.5|389
1651210500000|2022-04-29 05:35:00|33942.3|33937.5|33956.8|33952|33965.3|33960.5|33938.8|33934|242
1651210800000|2022-04-29 05:40:00|33956.3|33951.5|33956.3|33951.5|33960.3|33955.5|33946.3|33941.5|163
1651211100000|2022-04-29 05:45:00|33955.8|33951|33950.3|33945.5|33960.8|33956|33948.3|33943.5|121
1651211400000|2022-04-29 05:50:00|33949.8|33945|33926.8|33922|33950.8|33946|33924.3|33919.5|140
1651211700000|2022-04-29 05:55:00|33926.3|33921.5|33941.3|33936.5|33942.3|33937.5|33914.3|33909.5|147
1651212000000|2022-04-29 06:00:00|33940.7|33937.1|33955.7|33952.1|33956.2|33952.6|33911.7|33908.1|239
1651212300000|2022-04-29 06:05:00|33955.2|33951.6|33970.7|33967.1|33991.2|33987.6|33953.7|33950.1|382
1651212600000|2022-04-29 06:10:00|33970.2|33966.6|33940.2|33936.6|33970.2|33966.6|33929.7|33926.1|153
1651212900000|2022-04-29 06:15:00|33940.7|33937.1|33943.7|33940.1|33962.2|33958.6|33925.2|33921.6|168
1651213200000|2022-04-29 06:20:00|33943.2|33939.6|33956.7|33953.1|33963.2|33959.6|33931.2|33927.6|197
1651213500000|2022-04-29 06:25:00|33956.2|33952.6|33956.7|33953.1|33967.2|33963.6|33940.7|33937.1|147
1651213800000|2022-04-29 06:30:00|33956.2|33952.6|33967.2|33963.6|33975.7|33972.1|33945.2|33941.6|117
1651214100000|2022-04-29 06:35:00|33968.2|33964.6|33974.7|33971.1|33986.2|33982.6|33967.7|33964.1|147
1651214400000|2022-04-29 06:40:00|33974.2|33970.6|33975.7|33972.1|33978.2|33974.6|33962.2|33958.6|104
1651214700000|2022-04-29 06:45:00|33976.2|33972.6|33964.7|33961.1|33988.2|33984.6|33960.7|33957.1|98
1651215000000|2022-04-29 06:50:00|33965.7|33962.1|33940.7|33937.1|33968.2|33964.6|33938.7|33935.1|170
1651215300000|2022-04-29 06:55:00|33940.2|33936.6|33934.7|33931.1|33947.7|33944.1|33923.2|33919.6|281
1651215600000|2022-04-29 07:00:00|33933.2|33929.6|33887.2|33883.6|33938.7|33935.1|33874.7|33871.1|853
1651215900000|2022-04-29 07:05:00|33886.7|33883.1|33889.7|33886.1|33897.2|33893.6|33854.7|33851.1|625
1651216200000|2022-04-29 07:10:00|33890.2|33886.6|33860.2|33856.6|33898.2|33894.6|33858.2|33854.6|425
1651216500000|2022-04-29 07:15:00|33860.7|33857.1|33875.2|33871.6|33887.2|33883.6|33853.7|33850.1|355
1651216800000|2022-04-29 07:20:00|33874.7|33871.1|33894.2|33890.6|33912.2|33908.6|33874.7|33871.1|344
1651217100000|2022-04-29 07:25:00|33893.2|33889.6|33892.7|33889.1|33911.2|33907.6|33864.2|33860.6|407
1651217400000|2022-04-29 07:30:00|33892.2|33888.6|33913.2|33909.6|33920.7|33917.1|33891.2|33887.6|478
1651217700000|2022-04-29 07:35:00|33912.7|33909.1|33934.2|33930.6|33949.2|33945.6|33911.7|33908.1|498
1651218000000|2022-04-29 07:40:00|33934.7|33931.1|33931.2|33927.6|33944.2|33940.6|33909.7|33906.1|380
1651218300000|2022-04-29 07:45:00|33931.7|33928.1|33946.2|33942.6|33949.7|33946.1|33915.7|33912.1|303
1651218600000|2022-04-29 07:50:00|33946.7|33943.1|33940.2|33936.6|33964.7|33961.1|33916.2|33912.6|433
1651218900000|2022-04-29 07:55:00|33939.7|33936.1|33925.7|33922.1|33950.2|33946.6|33916.7|33913.1|257
1651219200000|2022-04-29 08:00:00|33926.2|33922.6|33921.2|33917.6|33931.2|33927.6|33885.2|33881.6|927
1651219500000|2022-04-29 08:05:00|33921.7|33918.1|33919.2|33915.6|33936.7|33933.1|33898.2|33894.6|453
1651219800000|2022-04-29 08:10:00|33919.7|33916.1|33922.2|33918.6|33932.7|33929.1|33912.2|33908.6|408
1651220100000|2022-04-29 08:15:00|33922.7|33919.1|33915.2|33911.6|33936.2|33932.6|33914.2|33910.6|503
1651220400000|2022-04-29 08:20:00|33914.7|33911.1|33886.2|33882.6|33919.2|33915.6|33883.7|33880.1|316
1651220700000|2022-04-29 08:25:00|33885.7|33882.1|33926.7|33923.1|33927.2|33923.6|33866.7|33863.1|832
1651221000000|2022-04-29 08:30:00|33927.2|33923.6|33898.2|33894.6|33932.7|33929.1|33898.2|33894.6|372
1651221300000|2022-04-29 08:35:00|33897.7|33894.1|33871.2|33867.6|33907.2|33903.6|33870.7|33867.1|370
1651221600000|2022-04-29 08:40:00|33872.2|33868.6|33862.7|33859.1|33890.2|33886.6|33857.2|33853.6|419
1651221900000|2022-04-29 08:45:00|33862.2|33858.6|33879.2|33875.6|33894.7|33891.1|33855.2|33851.6|481
1651222200000|2022-04-29 08:50:00|33878.7|33875.1|33868.7|33865.1|33883.7|33880.1|33863.2|33859.6|316
1651222500000|2022-04-29 08:55:00|33868.2|33864.6|33857.7|33854.1|33872.2|33868.6|33844.7|33841.1|330
1651222800000|2022-04-29 09:00:00|33857.2|33853.6|33842.7|33839.1|33857.2|33853.6|33833.7|33830.1|470
1651223100000|2022-04-29 09:05:00|33843.2|33839.6|33811.2|33807.6|33848.7|33845.1|33802.2|33798.6|349
1651223400000|2022-04-29 09:10:00|33810.7|33807.1|33805.7|33802.1|33819.7|33816.1|33802.7|33799.1|183
1651223700000|2022-04-29 09:15:00|33806.2|33802.6|33815.2|33811.6|33821.7|33818.1|33795.7|33792.1|206
1651224000000|2022-04-29 09:20:00|33815.7|33812.1|33826.7|33823.1|33836.7|33833.1|33807.2|33803.6|139
1651224300000|2022-04-29 09:25:00|33826.2|33822.6|33799.7|33796.1|33826.2|33822.6|33791.7|33788.1|251
1651224600000|2022-04-29 09:30:00|33799.2|33795.6|33798.7|33795.1|33815.7|33812.1|33784.2|33780.6|328
1651224900000|2022-04-29 09:35:00|33799.2|33795.6|33809.7|33806.1|33814.2|33810.6|33787.2|33783.6|111
1651225200000|2022-04-29 09:40:00|33809.2|33805.6|33795.2|33791.6|33809.2|33805.6|33780.7|33777.1|174
1651225500000|2022-04-29 09:45:00|33795.7|33792.1|33800.7|33797.1|33801.7|33798.1|33783.2|33779.6|132
1651225800000|2022-04-29 09:50:00|33802.2|33798.6|33777.7|33774.1|33807.7|33804.1|33773.7|33770.1|302
1651226100000|2022-04-29 09:55:00|33777.2|33773.6|33800.7|33797.1|33802.2|33798.6|33777.2|33773.6|187
1651226400000|2022-04-29 10:00:00|33801.2|33797.6|33824.7|33821.1|33833.7|33830.1|33798.2|33794.6|349
1651226700000|2022-04-29 10:05:00|33824.2|33820.6|33817.7|33814.1|33824.2|33820.6|33804.7|33801.1|147
1651227000000|2022-04-29 10:10:00|33817.2|33813.6|33792.7|33789.1|33817.2|33813.6|33783.2|33779.6|131
1651227300000|2022-04-29 10:15:00|33792.2|33788.6|33788.7|33785.1|33808.7|33805.1|33783.7|33780.1|163
1651227600000|2022-04-29 10:20:00|33789.2|33785.6|33772.2|33768.6|33791.7|33788.1|33768.7|33765.1|256
1651227900000|2022-04-29 10:25:00|33773.2|33769.6|33755.2|33751.6|33774.2|33770.6|33737.2|33733.6|588
1651228200000|2022-04-29 10:30:00|33755.7|33752.1|33767.7|33764.1|33777.2|33773.6|33748.7|33745.1|589
1651228500000|2022-04-29 10:35:00|33768.2|33764.6|33754.7|33751.1|33769.2|33765.6|33747.7|33744.1|232
1651228800000|2022-04-29 10:40:00|33755.2|33751.6|33739.7|33736.1|33766.2|33762.6|33737.2|33733.6|290
1651229100000|2022-04-29 10:45:00|33739.2|33735.6|33736.7|33733.1|33749.7|33746.1|33727.2|33723.6|449
1651229400000|2022-04-29 10:50:00|33737.2|33733.6|33751.7|33748.1|33761.7|33758.1|33734.7|33731.1|301
1651229700000|2022-04-29 10:55:00|33751.2|33747.6|33742.2|33738.6|33756.7|33753.1|33724.2|33720.6|237
1651230000000|2022-04-29 11:00:00|33741.7|33738.1|33748.2|33744.6|33761.7|33758.1|33729.7|33726.1|674
1651230300000|2022-04-29 11:05:00|33748.7|33745.1|33766.2|33762.6|33772.7|33769.1|33748.7|33745.1|272
1651230600000|2022-04-29 11:10:00|33766.7|33763.1|33745.7|33742.1|33767.2|33763.6|33733.7|33730.1|348
1651230900000|2022-04-29 11:15:00|33745.2|33741.6|33765.7|33762.1|33769.7|33766.1|33739.2|33735.6|299
1651231200000|2022-04-29 11:20:00|33765.2|33761.6|33783.7|33780.1|33788.7|33785.1|33762.2|33758.6|391
1651231500000|2022-04-29 11:25:00|33783.2|33779.6|33771.7|33768.1|33791.7|33788.1|33758.7|33755.1|328
1651231800000|2022-04-29 11:30:00|33771.2|33767.6|33753.2|33749.6|33783.2|33779.6|33751.2|33747.6|399
1651232100000|2022-04-29 11:35:00|33751.7|33748.1|33758.2|33754.6|33758.2|33754.6|33742.7|33739.1|249
1651232400000|2022-04-29 11:40:00|33755.2|33751.6|33759.2|33755.6|33773.7|33770.1|33738.2|33734.6|396
1651232700000|2022-04-29 11:45:00|33758.7|33755.1|33760.2|33756.6|33779.7|33776.1|33754.7|33751.1|308
1651233000000|2022-04-29 11:50:00|33759.7|33756.1|33752.7|33749.1|33759.7|33756.1|33735.2|33731.6|224
1651233300000|2022-04-29 11:55:00|33753.7|33750.1|33761.2|33757.6|33779.7|33776.1|33752.2|33748.6|293
1651233600000|2022-04-29 12:00:00|33760.7|33757.1|33780.2|33776.6|33785.2|33781.6|33754.7|33751.1|492
1651233900000|2022-04-29 12:05:00|33781.2|33777.6|33795.7|33792.1|33797.7|33794.1|33774.2|33770.6|414
1651234200000|2022-04-29 12:10:00|33794.7|33791.1|33789.7|33786.1|33796.2|33792.6|33776.2|33772.6|224
1651234500000|2022-04-29 12:15:00|33789.2|33785.6|33807.2|33803.6|33809.7|33806.1|33785.7|33782.1|407
1651234800000|2022-04-29 12:20:00|33807.7|33804.1|33846.2|33842.6|33852.2|33848.6|33805.2|33801.6|689
1651235100000|2022-04-29 12:25:00|33846.7|33843.1|33846.7|33843.1|33850.2|33846.6|33829.2|33825.6|472
1651235400000|2022-04-29 12:30:00|33833.7|33830.1|33800.7|33797.1|33836.7|33833.1|33783.2|33779.6|1465
1651235700000|2022-04-29 12:35:00|33800.2|33796.6|33771.7|33768.1|33803.2|33799.6|33751.2|33747.6|654
1651236000000|2022-04-29 12:40:00|33772.2|33768.6|33805.2|33801.6|33811.7|33808.1|33769.7|33766.1|541
1651236300000|2022-04-29 12:45:00|33804.7|33801.1|33823.2|33819.6|33833.7|33830.1|33792.7|33789.1|567
1651236600000|2022-04-29 12:50:00|33822.7|33819.1|33811.2|33807.6|33832.7|33829.1|33809.2|33805.6|704
1651236900000|2022-04-29 12:55:00|33810.7|33807.1|33776.7|33773.1|33818.7|33815.1|33776.2|33772.6|457
1651237200000|2022-04-29 13:00:00|33776.2|33772.6|33777.2|33773.6|33794.2|33790.6|33765.7|33762.1|736
1651237500000|2022-04-29 13:05:00|33776.7|33773.1|33741.2|33737.6|33777.2|33773.6|33734.2|33730.6|970
1651237800000|2022-04-29 13:10:00|33741.7|33738.1|33719.2|33715.6|33742.7|33739.1|33708.2|33704.6|900
1651238100000|2022-04-29 13:15:00|33718.7|33715.1|33729.2|33725.6|33739.7|33736.1|33712.7|33709.1|644
1651238400000|2022-04-29 13:20:00|33729.7|33726.1|33778.2|33774.6|33782.7|33779.1|33723.7|33720.1|1106
1651238700000|2022-04-29 13:25:00|33778.7|33775.1|33781.2|33777.6|33803.2|33799.6|33758.2|33754.6|1497
1651239000000|2022-04-29 13:30:00|33780.6|33778.2|33771.6|33769.2|33850.6|33848.2|33742.6|33740.2|6146
1651239300000|2022-04-29 13:35:00|33770.6|33768.2|33792.1|33789.7|33814.6|33812.2|33748.6|33746.2|3551
1651239600000|2022-04-29 13:40:00|33791.6|33789.2|33722.6|33720.2|33820.6|33818.2|33713.1|33710.7|2999
1651239900000|2022-04-29 13:45:00|33723.1|33720.7|33776.6|33774.2|33799.1|33796.7|33702.6|33700.2|2807
1651240200000|2022-04-29 13:50:00|33776.1|33773.7|33760.6|33758.2|33804.6|33802.2|33715.6|33713.2|2997
1651240500000|2022-04-29 13:55:00|33758.6|33756.2|33912.6|33910.2|33923.6|33921.2|33758.6|33756.2|3898
1651240800000|2022-04-29 14:00:00|33913.1|33910.7|33861.6|33859.2|33925.6|33923.2|33847.1|33844.7|2341
1651241100000|2022-04-29 14:05:00|33862.1|33859.7|33821.1|33818.7|33888.1|33885.7|33794.6|33792.2|2246
1651241400000|2022-04-29 14:10:00|33821.7|33819.3|33786.7|33784.3|33851.7|33849.3|33777.2|33774.8|2185
1651241700000|2022-04-29 14:15:00|33785.2|33782.8|33643.2|33640.8|33829.2|33826.8|33631.2|33628.8|3892
1651242000000|2022-04-29 14:20:00|33642.7|33640.3|33591.7|33589.3|33647.7|33645.3|33577.2|33574.8|3483
1651242300000|2022-04-29 14:25:00|33591.2|33588.8|33543.2|33540.8|33606.7|33604.3|33527.7|33525.3|2905
1651242600000|2022-04-29 14:30:00|33545.2|33542.8|33541.2|33538.8|33563.7|33561.3|33522.7|33520.3|2437
1651242900000|2022-04-29 14:35:00|33541.7|33539.3|33545.2|33542.8|33555.2|33552.8|33500.2|33497.8|2518
1651243200000|2022-04-29 14:40:00|33544.2|33541.8|33539.7|33537.3|33557.7|33555.3|33501.2|33498.8|1780
1651243500000|2022-04-29 14:45:00|33539.2|33536.8|33515.2|33512.8|33540.7|33538.3|33497.2|33494.8|1913
1651243800000|2022-04-29 14:50:00|33514.7|33512.3|33534.2|33531.8|33543.7|33541.3|33498.2|33495.8|1523
1651244100000|2022-04-29 14:55:00|33534.7|33532.3|33554.2|33551.8|33559.7|33557.3|33526.7|33524.3|1806
1651244400000|2022-04-29 15:00:00|33553.7|33551.3|33534.7|33532.3|33553.7|33551.3|33498.2|33495.8|1813
1651244700000|2022-04-29 15:05:00|33534.2|33531.8|33524.2|33521.8|33572.7|33570.3|33522.2|33519.8|1737
1651245000000|2022-04-29 15:10:00|33524.7|33522.3|33534.2|33531.8|33551.7|33549.3|33476.2|33473.8|1864
1651245300000|2022-04-29 15:15:00|33532.7|33530.3|33546.2|33543.8|33551.2|33548.8|33513.2|33510.8|995
1651245600000|2022-04-29 15:20:00|33545.7|33543.3|33575.2|33572.8|33591.7|33589.3|33526.7|33524.3|1544
1651245900000|2022-04-29 15:25:00|33574.7|33572.3|33576.7|33574.3|33586.2|33583.8|33543.2|33540.8|1327
1651246200000|2022-04-29 15:30:00|33576.2|33573.8|33614.7|33612.3|33657.2|33654.8|33560.2|33557.8|2000
1651246500000|2022-04-29 15:35:00|33615.2|33612.8|33592.2|33589.8|33639.2|33636.8|33588.7|33586.3|1056
1651246800000|2022-04-29 15:40:00|33591.7|33589.3|33622.7|33620.3|33630.2|33627.8|33576.2|33573.8|1189
1651247100000|2022-04-29 15:45:00|33622.2|33619.8|33619.2|33616.8|33654.2|33651.8|33603.2|33600.8|1050
1651247400000|2022-04-29 15:50:00|33619.7|33617.3|33612.2|33609.8|33631.7|33629.3|33594.2|33591.8|1016
1651247700000|2022-04-29 15:55:00|33612.7|33610.3|33555.2|33552.8|33627.7|33625.3|33551.7|33549.3|1129
1651248000000|2022-04-29 16:00:00|33554.7|33552.3|33450.7|33448.3|33560.2|33557.8|33446.2|33443.8|2665
1651248300000|2022-04-29 16:05:00|33451.2|33448.8|33435.2|33432.8|33457.7|33455.3|33428.2|33425.8|1208
1651248600000|2022-04-29 16:10:00|33435.7|33433.3|33469.2|33466.8|33476.7|33474.3|33429.7|33427.3|1194
1651248900000|2022-04-29 16:15:00|33469.7|33467.3|33446.2|33443.8|33471.2|33468.8|33438.2|33435.8|970
1651249200000|2022-04-29 16:20:00|33446.7|33444.3|33476.2|33473.8|33476.7|33474.3|33423.2|33420.8|1630
1651249500000|2022-04-29 16:25:00|33475.7|33473.3|33437.2|33434.8|33495.7|33493.3|33428.2|33425.8|1205
1651249800000|2022-04-29 16:30:00|33437.7|33435.3|33428.2|33425.8|33448.2|33445.8|33409.2|33406.8|1082
1651250100000|2022-04-29 16:35:00|33429.2|33426.8|33432.7|33430.3|33445.2|33442.8|33408.2|33405.8|1043
1651250400000|2022-04-29 16:40:00|33433.4|33431|33399.9|33397.5|33438.9|33436.5|33393.9|33391.5|1489
1651250700000|2022-04-29 16:45:00|33400.4|33398|33396.9|33394.5|33421.4|33419|33392.4|33390|827
1651251000000|2022-04-29 16:50:00|33397.4|33395|33318.4|33316|33398.9|33396.5|33312.9|33310.5|1940
1651251300000|2022-04-29 16:55:00|33317.9|33315.5|33353.9|33351.5|33373.4|33371|33317.4|33315|1159
1651251600000|2022-04-29 17:00:00|33352.9|33350.5|33395.9|33393.5|33412.4|33410|33351.4|33349|1494
1651251900000|2022-04-29 17:05:00|33395.4|33393|33344.9|33342.5|33399.9|33397.5|33332.4|33330|1141
1651252200000|2022-04-29 17:10:00|33345.4|33343|33379.4|33377|33381.4|33379|33339.4|33337|651
1651252500000|2022-04-29 17:15:00|33378.9|33376.5|33391.9|33389.5|33402.9|33400.5|33369.4|33367|936
1651252800000|2022-04-29 17:20:00|33391.4|33389|33433.9|33431.5|33438.9|33436.5|33380.9|33378.5|1245
1651253100000|2022-04-29 17:25:00|33434.4|33432|33435.4|33433|33485.9|33483.5|33432.9|33430.5|1284
1651253400000|2022-04-29 17:30:00|33435.9|33433.5|33456.9|33454.5|33477.9|33475.5|33433.4|33431|715
1651253700000|2022-04-29 17:35:00|33455.9|33453.5|33473.9|33471.5|33512.9|33510.5|33449.9|33447.5|1053
1651254000000|2022-04-29 17:40:00|33474.4|33472|33414.9|33412.5|33478.9|33476.5|33400.9|33398.5|1270
1651254300000|2022-04-29 17:45:00|33414.4|33412|33393.9|33391.5|33420.4|33418|33383.9|33381.5|881
1651254600000|2022-04-29 17:50:00|33393.4|33391|33381.4|33379|33406.9|33404.5|33377.9|33375.5|523
1651254900000|2022-04-29 17:55:00|33381.9|33379.5|33381.9|33379.5|33389.9|33387.5|33365.9|33363.5|1114
1651255200000|2022-04-29 18:00:00|33380.9|33378.5|33354.4|33352|33389.9|33387.5|33342.9|33340.5|1263
1651255500000|2022-04-29 18:05:00|33354.9|33352.5|33343.4|33341|33365.9|33363.5|33330.9|33328.5|1442
1651255800000|2022-04-29 18:10:00|33342.9|33340.5|33358.9|33356.5|33375.9|33373.5|33322.9|33320.5|866
1651256100000|2022-04-29 18:15:00|33359.9|33357.5|33359.4|33357|33411.9|33409.5|33350.9|33348.5|1241
1651256400000|2022-04-29 18:20:00|33359.9|33357.5|33329.9|33327.5|33361.4|33359|33317.9|33315.5|816
1651256700000|2022-04-29 18:25:00|33330.4|33328|33336.9|33334.5|33352.9|33350.5|33325.4|33323|720
1651257000000|2022-04-29 18:30:00|33336.4|33334|33327.9|33325.5|33350.9|33348.5|33315.9|33313.5|954
1651257300000|2022-04-29 18:35:00|33327.4|33325|33281.9|33279.5|33348.9|33346.5|33278.4|33276|1234
1651257600000|2022-04-29 18:40:00|33279.4|33277|33308.9|33306.5|33310.9|33308.5|33276.9|33274.5|730
1651257900000|2022-04-29 18:45:00|33309.4|33307|33237.4|33235|33310.9|33308.5|33236.9|33234.5|1770
1651258200000|2022-04-29 18:50:00|33236.9|33234.5|33218.9|33216.5|33251.4|33249|33217.4|33215|1180
1651258500000|2022-04-29 18:55:00|33218.4|33216|33258.9|33256.5|33273.4|33271|33207.9|33205.5|1768
1651258800000|2022-04-29 19:00:00|33256.9|33254.5|33256.9|33254.5|33268.4|33266|33217.9|33215.5|991
1651259100000|2022-04-29 19:05:00|33256.4|33254|33182.9|33180.5|33257.4|33255|33178.9|33176.5|1248
1651259400000|2022-04-29 19:10:00|33182.4|33180|33154.9|33152.5|33198.4|33196|33133.9|33131.5|1883
1651259700000|2022-04-29 19:15:00|33153.9|33151.5|33212.9|33210.5|33219.9|33217.5|33147.9|33145.5|1860
1651260000000|2022-04-29 19:20:00|33212.8|33210.4|33197.3|33194.9|33218.3|33215.9|33160.8|33158.4|1057
1651260300000|2022-04-29 19:25:00|33197.8|33195.4|33157.8|33155.4|33217.8|33215.4|33153.8|33151.4|1012
1651260600000|2022-04-29 19:30:00|33154.8|33152.4|33186.8|33184.4|33210.8|33208.4|33133.3|33130.9|2202
1651260900000|2022-04-29 19:35:00|33185.8|33183.4|33192.8|33190.4|33228.8|33226.4|33158.8|33156.4|2151
1651261200000|2022-04-29 19:40:00|33193.3|33190.9|33149.3|33146.9|33226.8|33224.4|33142.8|33140.4|2092
1651261500000|2022-04-29 19:45:00|33148.8|33146.4|33061.8|33059.4|33165.8|33163.4|33056.3|33053.9|3404
1651261800000|2022-04-29 19:50:00|33062.3|33059.9|32969.3|32966.9|33069.8|33067.4|32947.8|32945.4|5652
1651262100000|2022-04-29 19:55:00|32968.8|32966.4|32977.3|32974.9|33005.3|33002.9|32911.8|32909.4|7671
1651262400000|2022-04-29 20:00:00|32977.5|32972.7|33000|32995.2|33039|33034.2|32963.5|32958.7|2166
1651262700000|2022-04-29 20:05:00|33000.5|32995.7|33057|33052.2|33064.5|33059.7|33000|32995.2|1021
1651263000000|2022-04-29 20:10:00|33056.5|33051.7|33086|33081.2|33094.5|33089.7|33048|33043.2|1359
1651263300000|2022-04-29 20:15:00|33087|33082.2|33047.5|33042.7|33087.5|33082.7|33038|33033.2|532
1651263600000|2022-04-29 20:20:00|33048|33043.2|33053.5|33048.7|33060|33055.2|33038|33033.2|361
1651263900000|2022-04-29 20:25:00|33054|33049.2|33039.5|33034.7|33066|33061.2|33038.5|33033.7|220
1651264200000|2022-04-29 20:30:00|33039|33034.2|33049.5|33044.7|33051|33046.2|33039|33034.2|125
1651264500000|2022-04-29 20:35:00|33049|33044.2|33064|33059.2|33064|33059.2|33041|33036.2|166
1651264800000|2022-04-29 20:40:00|33064.5|33059.7|33043|33038.2|33070|33065.2|33043|33038.2|138
1651265100000|2022-04-29 20:45:00|33045|33040.2|33061|33056.2|33068.5|33063.7|33043.5|33038.7|240
1651265400000|2022-04-29 20:50:00|33061.5|33056.7|33068.5|33063.7|33073|33068.2|33052.5|33047.7|215
1651265700000|2022-04-29 20:55:00|33068|33063.2|33069.6|33059.8|33077|33072.2|33058|33053.2|215
1651442400000|2022-05-01 22:00:00|33061|33056.2|33151.5|33146.7|33156|33151.2|33050.5|33045.7|874
1651442700000|2022-05-01 22:05:00|33151|33146.2|33139|33134.2|33154|33149.2|33119|33114.2|393
1651443000000|2022-05-01 22:10:00|33138.5|33133.7|33110.5|33105.7|33156|33151.2|33110.5|33105.7|413
1651443300000|2022-05-01 22:15:00|33111.5|33106.7|33097.5|33092.7|33113|33108.2|33085|33080.2|207
1651443600000|2022-05-01 22:20:00|33098|33093.2|32959|32954.2|33101|33096.2|32959|32954.2|1019
1651443900000|2022-05-01 22:25:00|32956.5|32951.7|32935|32930.2|32969|32964.2|32933|32928.2|571
1651444200000|2022-05-01 22:30:00|32935.5|32930.7|32943.5|32938.7|32983|32978.2|32925|32920.2|580
1651444500000|2022-05-01 22:35:00|32943|32938.2|32955.5|32950.7|32966.5|32961.7|32928|32923.2|244
1651444800000|2022-05-01 22:40:00|32955|32950.2|32959|32954.2|32962|32957.2|32945.5|32940.7|188
1651445100000|2022-05-01 22:45:00|32958|32953.2|33018|33013.2|33019|33014.2|32958|32953.2|362
1651445400000|2022-05-01 22:50:00|33017.5|33012.7|33048.5|33043.7|33052|33047.2|33014.5|33009.7|233
1651445700000|2022-05-01 22:55:00|33049|33044.2|33059.5|33054.7|33069.5|33064.7|33039|33034.2|385
1651446000000|2022-05-01 23:00:00|33060|33055.2|33067.5|33062.7|33075|33070.2|33055.5|33050.7|171
1651446300000|2022-05-01 23:05:00|33067|33062.2|33083.5|33078.7|33086.5|33081.7|33060.5|33055.7|154
1651446600000|2022-05-01 23:10:00|33085.5|33080.7|33085.5|33080.7|33095|33090.2|33076.5|33071.7|188
1651446900000|2022-05-01 23:15:00|33086|33081.2|33093.5|33088.7|33105.5|33100.7|33085.5|33080.7|103
1651447200000|2022-05-01 23:20:00|33093|33088.2|33115|33110.2|33118.5|33113.7|33093|33088.2|185
1651447500000|2022-05-01 23:25:00|33113.5|33108.7|33099.5|33094.7|33116|33111.2|33096.5|33091.7|126
1651447800000|2022-05-01 23:30:00|33102|33097.2|33049.5|33044.7|33102|33097.2|33042|33037.2|340
1651448100000|2022-05-01 23:35:00|33049|33044.2|33040|33035.2|33069.5|33064.7|33018.5|33013.7|286
1651448400000|2022-05-01 23:40:00|33039.5|33034.7|32998|32993.2|33043|33038.2|32990.5|32985.7|318
1651448700000|2022-05-01 23:45:00|32996.5|32991.7|32989|32984.2|33010.5|33005.7|32970.5|32965.7|378
1651449000000|2022-05-01 23:50:00|32989.5|32984.7|33044|33039.2|33058.5|33053.7|32988.5|32983.7|346
1651449300000|2022-05-01 23:55:00|33044.5|33039.7|33027.5|33022.7|33061.5|33056.7|33016.5|33011.7|302
1651449600000|2022-05-02 00:00:00|33028|33023.2|33049|33044.2|33057|33052.2|33027.5|33022.7|300
1651449900000|2022-05-02 00:05:00|33048.5|33043.7|33060.5|33055.7|33079|33074.2|33041.5|33036.7|411
1651450200000|2022-05-02 00:10:00|33061|33056.2|33034.5|33029.7|33062|33057.2|33031|33026.2|212
1651450500000|2022-05-02 00:15:00|33035|33030.2|32997.5|32992.7|33049.5|33044.7|32994|32989.2|409
1651450800000|2022-05-02 00:20:00|32997|32992.2|33025.5|33020.7|33035|33030.2|32984.5|32979.7|251
1651451100000|2022-05-02 00:25:00|33025|33020.2|33006.5|33001.7|33033.5|33028.7|33002.5|32997.7|130
1651451400000|2022-05-02 00:30:00|33007|33002.2|33014.5|33009.7|33025.5|33020.7|32989.5|32984.7|188
1651451700000|2022-05-02 00:35:00|33015.5|33010.7|33014.5|33009.7|33025.5|33020.7|32990|32985.2|102
1651452000000|2022-05-02 00:40:00|33015|33010.2|33038|33033.2|33047|33042.2|33010.5|33005.7|121
1651452300000|2022-05-02 00:45:00|33038.5|33033.7|33006|33001.2|33040|33035.2|32996|32991.2|119
1651452600000|2022-05-02 00:50:00|33005.5|33000.7|33012|33007.2|33018.5|33013.7|32998|32993.2|79
1651452900000|2022-05-02 00:55:00|33012.5|33007.7|33038|33033.2|33039.5|33034.7|33012.5|33007.7|119
1651453200000|2022-05-02 01:00:00|33037.5|33032.7|33041|33036.2|33066|33061.2|33032.5|33027.7|232
1651453500000|2022-05-02 01:05:00|33041.5|33036.7|33054.5|33049.7|33055|33050.2|33012|33007.2|200
1651453800000|2022-05-02 01:10:00|33054|33049.2|33029.5|33024.7|33054|33049.2|33021.5|33016.7|139
1651454100000|2022-05-02 01:15:00|33029|33024.2|33024.5|33019.7|33036.5|33031.7|33014.5|33009.7|93
1651454400000|2022-05-02 01:20:00|33024|33019.2|33026.5|33021.7|33043|33038.2|33014|33009.2|112
1651454700000|2022-05-02 01:25:00|33026|33021.2|33039.5|33034.7|33043.5|33038.7|33019|33014.2|114
1651455000000|2022-05-02 01:30:00|33040|33035.2|33017.5|33012.7|33044|33039.2|33009|33004.2|190
1651455300000|2022-05-02 01:35:00|33017|33012.2|32997.5|32992.7|33028.5|33023.7|32997.5|32992.7|107
1651455600000|2022-05-02 01:40:00|32997|32992.2|33000|32995.2|33020.5|33015.7|32992|32987.2|199
1651455900000|2022-05-02 01:45:00|32999.5|32994.7|32997|32992.2|33008.5|33003.7|32986.5|32981.7|193
1651456200000|2022-05-02 01:50:00|32996.5|32991.7|32993.5|32988.7|33010|33005.2|32989.5|32984.7|192
1651456500000|2022-05-02 01:55:00|32993|32988.2|32951.5|32946.7|32993.5|32988.7|32948|32943.2|303
1651456800000|2022-05-02 02:00:00|32951|32946.2|32962.5|32957.7|32964|32959.2|32944.5|32939.7|203
1651457100000|2022-05-02 02:05:00|32963|32958.2|32967.5|32962.7|32972.5|32967.7|32961|32956.2|133
1651457400000|2022-05-02 02:10:00|32968|32963.2|32974|32969.2|32976.5|32971.7|32932|32927.2|320
1651457700000|2022-05-02 02:15:00|32974.5|32969.7|32973|32968.2|32979.5|32974.7|32967|32962.2|191
1651458000000|2022-05-02 02:20:00|32972.5|32967.7|32985.5|32980.7|32989|32984.2|32969.5|32964.7|130
1651458300000|2022-05-02 02:25:00|32988.5|32983.7|33009.5|33004.7|33022|33017.2|32988.5|32983.7|274
1651458600000|2022-05-02 02:30:00|33010|33005.2|33016.5|33011.7|33020|33015.2|33009.5|33004.7|109
1651458900000|2022-05-02 02:35:00|33017|33012.2|33005|33000.2|33020.5|33015.7|33004|32999.2|92
1651459200000|2022-05-02 02:40:00|33005.5|33000.7|33042.5|33037.7|33044|33039.2|33004|32999.2|160
1651459500000|2022-05-02 02:45:00|33043|33038.2|33041.5|33036.7|33045|33040.2|33034.5|33029.7|112
1651459800000|2022-05-02 02:50:00|33042|33037.2|33038|33033.2|33056|33051.2|33035|33030.2|191
1651460100000|2022-05-02 02:55:00|33038.5|33033.7|33044|33039.2|33048.5|33043.7|33036|33031.2|127
1651460400000|2022-05-02 03:00:00|33047.5|33042.7|33135.5|33130.7|33138|33133.2|33047.5|33042.7|1310
1651460700000|2022-05-02 03:05:00|33136|33131.2|33109.5|33104.7|33141|33136.2|33109.5|33104.7|297
1651461000000|2022-05-02 03:10:00|33109|33104.2|33120.5|33115.7|33124.5|33119.7|33107|33102.2|96
1651461300000|2022-05-02 03:15:00|33120|33115.2|33124.5|33119.7|33136|33131.2|33118.5|33113.7|162
1651461600000|2022-05-02 03:20:00|33124|33119.2|33124.5|33119.7|33132|33127.2|33121.5|33116.7|98
1651461900000|2022-05-02 03:25:00|33122.5|33117.7|33122.5|33117.7|33133|33128.2|33120|33115.2|121
1651462200000|2022-05-02 03:30:00|33123|33118.2|33122.5|33117.7|33152|33147.2|33122.5|33117.7|640
1651462500000|2022-05-02 03:35:00|33122|33117.2|33155.5|33150.7|33157|33152.2|33117.5|33112.7|317
1651462800000|2022-05-02 03:40:00|33156|33151.2|33149.5|33144.7|33156.5|33151.7|33144.5|33139.7|143
1651463100000|2022-05-02 03:45:00|33150|33145.2|33145|33140.2|33156|33151.2|33141.5|33136.7|90
1651463400000|2022-05-02 03:50:00|33145.5|33140.7|33142|33137.2|33160.5|33155.7|33141.5|33136.7|179
1651463700000|2022-05-02 03:55:00|33142.5|33137.7|33133|33128.2|33146.5|33141.7|33132.5|33127.7|73
1651464000000|2022-05-02 04:00:00|33133.5|33128.7|33139.5|33134.7|33145|33140.2|33133|33128.2|104
1651464300000|2022-05-02 04:05:00|33140|33135.2|33145|33140.2|33149.5|33144.7|33126.5|33121.7|110
1651464600000|2022-05-02 04:10:00|33145.5|33140.7|33140.5|33135.7|33157|33152.2|33138.5|33133.7|68
1651464900000|2022-05-02 04:15:00|33141|33136.2|33131.5|33126.7|33147.5|33142.7|33130|33125.2|111
1651465200000|2022-05-02 04:20:00|33132|33127.2|33129.5|33124.7|33140.5|33135.7|33128.5|33123.7|63
1651465500000|2022-05-02 04:25:00|33129|33124.2|33132.5|33127.7|33140|33135.2|33127|33122.2|52
1651465800000|2022-05-02 04:30:00|33133|33128.2|33130.5|33125.7|33138.5|33133.7|33130.5|33125.7|42
1651466100000|2022-05-02 04:35:00|33129.5|33124.7|33132.5|33127.7|33135|33130.2|33112.5|33107.7|203
1651466400000|2022-05-02 04:40:00|33133.5|33128.7|33155|33150.2|33159.5|33154.7|33132.5|33127.7|140
1651466700000|2022-05-02 04:45:00|33156|33151.2|33153.5|33148.7|33160.5|33155.7|33147|33142.2|61
1651467000000|2022-05-02 04:50:00|33153|33148.2|33141.5|33136.7|33157|33152.2|33141.5|33136.7|82
1651467300000|2022-05-02 04:55:00|33141|33136.2|33156.5|33151.7|33161|33156.2|33137.5|33132.7|103
1651467600000|2022-05-02 05:00:00|33156|33151.2|33156.5|33151.7|33158.5|33153.7|33141|33136.2|66
1651467900000|2022-05-02 05:05:00|33156|33151.2|33173.5|33168.7|33183.5|33178.7|33155|33150.2|199
1651468200000|2022-05-02 05:10:00|33174|33169.2|33169|33164.2|33177.5|33172.7|33164|33159.2|107
1651468500000|2022-05-02 05:15:00|33169.5|33164.7|33148|33143.2|33171|33166.2|33138|33133.2|107
1651468800000|2022-05-02 05:20:00|33148.5|33143.7|33143.5|33138.7|33150|33145.2|33128.5|33123.7|160
1651469100000|2022-05-02 05:25:00|33144|33139.2|33145.5|33140.7|33154.5|33149.7|33140|33135.2|90
1651469400000|2022-05-02 05:30:00|33146|33141.2|33150.5|33145.7|33161|33156.2|33135|33130.2|82
1651469700000|2022-05-02 05:35:00|33151|33146.2|33154.5|33149.7|33156.5|33151.7|33142|33137.2|146
1651470000000|2022-05-02 05:40:00|33153.5|33148.7|33136.5|33131.7|33169|33164.2|33136|33131.2|142
1651470300000|2022-05-02 05:45:00|33137|33132.2|33106.5|33101.7|33142|33137.2|33106|33101.2|322
1651470600000|2022-05-02 05:50:00|33108.5|33103.7|33100.5|33095.7|33123|33118.2|33094.5|33089.7|240
1651470900000|2022-05-02 05:55:00|33101|33096.2|33072|33067.2|33102.5|33097.7|33063.5|33058.7|337
1651471200000|2022-05-02 06:00:00|33071.4|33067.8|33128.9|33125.3|33136.9|33133.3|33068.9|33065.3|357
1651471500000|2022-05-02 06:05:00|33116.9|33113.3|33111.9|33108.3|33139.4|33135.8|33110.9|33107.3|216
1651471800000|2022-05-02 06:10:00|33112.4|33108.8|33115.9|33112.3|33135.9|33132.3|33103.9|33100.3|161
1651472100000|2022-05-02 06:15:00|33115.4|33111.8|33138.9|33135.3|33144.9|33141.3|33103.4|33099.8|187
1651472400000|2022-05-02 06:20:00|33139.9|33136.3|33129.4|33125.8|33143.9|33140.3|33124.9|33121.3|77
1651472700000|2022-05-02 06:25:00|33128.9|33125.3|33160.9|33157.3|33161.9|33158.3|33118.4|33114.8|245
1651473000000|2022-05-02 06:30:00|33161.4|33157.8|33147.9|33144.3|33169.4|33165.8|33147.4|33143.8|180
1651473300000|2022-05-02 06:35:00|33144.9|33141.3|33157.9|33154.3|33162.9|33159.3|33134.9|33131.3|140
1651473600000|2022-05-02 06:40:00|33158.4|33154.8|33160.9|33157.3|33170.9|33167.3|33148.9|33145.3|168
1651473900000|2022-05-02 06:45:00|33160.4|33156.8|33149.9|33146.3|33169.4|33165.8|33143.4|33139.8|90
1651474200000|2022-05-02 06:50:00|33149.4|33145.8|33160.4|33156.8|33162.4|33158.8|33147.4|33143.8|84
1651474500000|2022-05-02 06:55:00|33159.9|33156.3|33174.4|33170.8|33182.9|33179.3|33157.4|33153.8|226
1651474800000|2022-05-02 07:00:00|33173.9|33170.3|33181.9|33178.3|33185.9|33182.3|33147.4|33143.8|502
1651475100000|2022-05-02 07:05:00|33180.4|33176.8|33187.4|33183.8|33207.4|33203.8|33164.4|33160.8|488
1651475400000|2022-05-02 07:10:00|33186.9|33183.3|33200.4|33196.8|33206.9|33203.3|33158.9|33155.3|253
1651475700000|2022-05-02 07:15:00|33199.9|33196.3|33161.4|33157.8|33208.4|33204.8|33155.9|33152.3|195
1651476000000|2022-05-02 07:20:00|33160.9|33157.3|33144.4|33140.8|33161.9|33158.3|33127.9|33124.3|261
1651476300000|2022-05-02 07:25:00|33145.4|33141.8|33192.4|33188.8|33196.9|33193.3|33140.9|33137.3|210
1651476600000|2022-05-02 07:30:00|33191.9|33188.3|33139.9|33136.3|33191.9|33188.3|33116.9|33113.3|366
1651476900000|2022-05-02 07:35:00|33139.4|33135.8|33183.4|33179.8|33183.4|33179.8|33129.4|33125.8|237
1651477200000|2022-05-02 07:40:00|33183.9|33180.3|33182.9|33179.3|33187.9|33184.3|33164.4|33160.8|179
1651477500000|2022-05-02 07:45:00|33183.4|33179.8|33175.9|33172.3|33186.4|33182.8|33172.9|33169.3|167
1651477800000|2022-05-02 07:50:00|33176.9|33173.3|33177.4|33173.8|33195.4|33191.8|33170.9|33167.3|199
1651478100000|2022-05-02 07:55:00|33180.4|33176.8|33020.9|33017.3|33195.4|33191.8|32946.9|32943.3|1614
1651478400000|2022-05-02 08:00:00|33021.4|33017.8|33123.9|33120.3|33132.9|33129.3|33006.9|33003.3|1412
1651478700000|2022-05-02 08:05:00|33122.4|33118.8|33139.4|33135.8|33142.9|33139.3|33086.9|33083.3|527
1651479000000|2022-05-02 08:10:00|33138.9|33135.3|33122.9|33119.3|33159.4|33155.8|33122.9|33119.3|325
1651479300000|2022-05-02 08:15:00|33122.4|33118.8|33121.4|33117.8|33142.9|33139.3|33080.9|33077.3|429
1651479600000|2022-05-02 08:20:00|33120.9|33117.3|33084.9|33081.3|33133.9|33130.3|33083.9|33080.3|385
1651479900000|2022-05-02 08:25:00|33084.4|33080.8|33095.4|33091.8|33119.4|33115.8|33073.9|33070.3|303
1651480200000|2022-05-02 08:30:00|33095.9|33092.3|33059.4|33055.8|33097.9|33094.3|33054.9|33051.3|431
1651480500000|2022-05-02 08:35:00|33058.9|33055.3|33081.9|33078.3|33081.9|33078.3|33048.4|33044.8|305
1651480800000|2022-05-02 08:40:00|33082.4|33078.8|33080.4|33076.8|33110.4|33106.8|33049.4|33045.8|303
1651481100000|2022-05-02 08:45:00|33079.9|33076.3|33073.9|33070.3|33085.9|33082.3|33057.9|33054.3|124
1651481400000|2022-05-02 08:50:00|33074.4|33070.8|33032.4|33028.8|33075.9|33072.3|33027.4|33023.8|279
1651481700000|2022-05-02 08:55:00|33031.9|33028.3|33061.4|33057.8|33066.4|33062.8|33023.9|33020.3|388
1651482000000|2022-05-02 09:00:00|33060.9|33057.3|33092.9|33089.3|33103.4|33099.8|33060.9|33057.3|247
1651482300000|2022-05-02 09:05:00|33092.4|33088.8|33084.9|33081.3|33105.9|33102.3|33078.9|33075.3|191
1651482600000|2022-05-02 09:10:00|33084.4|33080.8|33101.4|33097.8|33123.4|33119.8|33084.4|33080.8|171
1651482900000|2022-05-02 09:15:00|33101.9|33098.3|33102.9|33099.3|33132.9|33129.3|33097.9|33094.3|252
1651483200000|2022-05-02 09:20:00|33103.4|33099.8|33138.4|33134.8|33140.9|33137.3|33098.4|33094.8|295
1651483500000|2022-05-02 09:25:00|33138.9|33135.3|33141.4|33137.8|33159.9|33156.3|33135.4|33131.8|278
1651483800000|2022-05-02 09:30:00|33140.9|33137.3|33154.4|33150.8|33158.4|33154.8|33131.9|33128.3|155
1651484100000|2022-05-02 09:35:00|33154.9|33151.3|33154.4|33150.8|33167.9|33164.3|33147.4|33143.8|183
1651484400000|2022-05-02 09:40:00|33153.9|33150.3|33140.9|33137.3|33157.4|33153.8|33140.4|33136.8|94
1651484700000|2022-05-02 09:45:00|33141.4|33137.8|33130.9|33127.3|33149.4|33145.8|33123.9|33120.3|177
1651485000000|2022-05-02 09:50:00|33130.4|33126.8|33144.4|33140.8|33151.9|33148.3|33129.9|33126.3|134
1651485300000|2022-05-02 09:55:00|33143.9|33140.3|33121.9|33118.3|33143.9|33140.3|33119.4|33115.8|180
1651485600000|2022-05-02 10:00:00|33121.4|33117.8|33105.9|33102.3|33126.4|33122.8|33095.4|33091.8|284
1651485900000|2022-05-02 10:05:00|33107.4|33103.8|33110.9|33107.3|33116.9|33113.3|33091.9|33088.3|231
1651486200000|2022-05-02 10:10:00|33112.4|33108.8|33132.9|33129.3|33138.9|33135.3|33112.4|33108.8|224
1651486500000|2022-05-02 10:15:00|33133.4|33129.8|33133.9|33130.3|33148.9|33145.3|33132.4|33128.8|161
1651486800000|2022-05-02 10:20:00|33133.4|33129.8|33126.4|33122.8|33140.9|33137.3|33123.9|33120.3|159
1651487100000|2022-05-02 10:25:00|33125.9|33122.3|33120.9|33117.3|33135.4|33131.8|33111.4|33107.8|161
1651487400000|2022-05-02 10:30:00|33120.4|33116.8|33133.9|33130.3|33138.9|33135.3|33112.9|33109.3|201
1651487700000|2022-05-02 10:35:00|33134.4|33130.8|33140.4|33136.8|33152.4|33148.8|33129.4|33125.8|498
1651488000000|2022-05-02 10:40:00|33139.9|33136.3|33127.9|33124.3|33139.9|33136.3|33108.9|33105.3|452
1651488300000|2022-05-02 10:45:00|33128.4|33124.8|33121.9|33118.3|33128.4|33124.8|33109.4|33105.8|324
1651488600000|2022-05-02 10:50:00|33122.4|33118.8|33114.9|33111.3|33127.9|33124.3|33110.9|33107.3|85
1651488900000|2022-05-02 10:55:00|33114.4|33110.8|33097.9|33094.3|33128.9|33125.3|33083.9|33080.3|276
1651489200000|2022-05-02 11:00:00|33097.4|33093.8|33102.9|33099.3|33119.9|33116.3|33093.4|33089.8|239
1651489500000|2022-05-02 11:05:00|33103.4|33099.8|33085.9|33082.3|33113.9|33110.3|33081.4|33077.8|189
1651489800000|2022-05-02 11:10:00|33086.4|33082.8|33077.9|33074.3|33097.9|33094.3|33075.9|33072.3|216
1651490100000|2022-05-02 11:15:00|33077.4|33073.8|33058.9|33055.3|33081.4|33077.8|33054.4|33050.8|194
1651490400000|2022-05-02 11:20:00|33058.4|33054.8|33063.9|33060.3|33079.9|33076.3|33041.9|33038.3|248
1651490700000|2022-05-02 11:25:00|33063.4|33059.8|33054.9|33051.3|33079.4|33075.8|33053.9|33050.3|147
1651491000000|2022-05-02 11:30:00|33054.4|33050.8|33026.9|33023.3|33054.9|33051.3|33025.9|33022.3|308
1651491300000|2022-05-02 11:35:00|33027.4|33023.8|33010.4|33006.8|33037.4|33033.8|33001.9|32998.3|326
1651491600000|2022-05-02 11:40:00|33009.9|33006.3|33006.4|33002.8|33019.9|33016.3|32999.4|32995.8|259
1651491900000|2022-05-02 11:45:00|33006.9|33003.3|32982.9|32979.3|33011.4|33007.8|32974.9|32971.3|400
1651492200000|2022-05-02 11:50:00|32983.4|32979.8|32959.4|32955.8|32997.4|32993.8|32955.9|32952.3|508
1651492500000|2022-05-02 11:55:00|32961.9|32958.3|32942.4|32938.8|32961.9|32958.3|32931.9|32928.3|707
1651492800000|2022-05-02 12:00:00|32942.9|32939.3|32957.4|32953.8|32959.9|32956.3|32926.4|32922.8|809
1651493100000|2022-05-02 12:05:00|32957.9|32954.3|32963.4|32959.8|32981.4|32977.8|32933.9|32930.3|902
1651493400000|2022-05-02 12:10:00|32962.9|32959.3|32935.9|32932.3|32964.9|32961.3|32926.4|32922.8|482
1651493700000|2022-05-02 12:15:00|32936.4|32932.8|32945.9|32942.3|32960.4|32956.8|32935.9|32932.3|373
1651494000000|2022-05-02 12:20:00|32946.4|32942.8|32967.9|32964.3|32976.4|32972.8|32944.4|32940.8|551
1651494300000|2022-05-02 12:25:00|32967.4|32963.8|32984.9|32981.3|32987.9|32984.3|32953.4|32949.8|445
1651494600000|2022-05-02 12:30:00|32986.9|32983.3|32980.9|32977.3|33019.9|33016.3|32977.4|32973.8|972
1651494900000|2022-05-02 12:35:00|32981.4|32977.8|32975.9|32972.3|32986.9|32983.3|32968.4|32964.8|337
1651495200000|2022-05-02 12:40:00|32976.4|32972.8|32973.9|32970.3|32997.9|32994.3|32960.9|32957.3|351
1651495500000|2022-05-02 12:45:00|32974.4|32970.8|32936.9|32933.3|32984.4|32980.8|32933.4|32929.8|562
1651495800000|2022-05-02 12:50:00|32934.9|32931.3|32973.9|32970.3|32977.9|32974.3|32927.4|32923.8|459
1651496100000|2022-05-02 12:55:00|32973.4|32969.8|32965.4|32961.8|32978.9|32975.3|32950.9|32947.3|346
1651496400000|2022-05-02 13:00:00|32964.9|32961.3|32998.9|32995.3|33008.9|33005.3|32964.9|32961.3|551
1651496700000|2022-05-02 13:05:00|32999.9|32996.3|33026.4|33022.8|33031.9|33028.3|32998.4|32994.8|596
1651497000000|2022-05-02 13:10:00|33026.9|33023.3|33076.9|33073.3|33079.4|33075.8|33025.4|33021.8|631
1651497300000|2022-05-02 13:15:00|33077.9|33074.3|33071.4|33067.8|33086.4|33082.8|33058.4|33054.8|678
1651497600000|2022-05-02 13:20:00|33071.9|33068.3|33067.4|33063.8|33083.9|33080.3|33049.4|33045.8|475
1651497900000|2022-05-02 13:25:00|33067.9|33064.3|33033.4|33029.8|33075.4|33071.8|33015.9|33012.3|1145
1651498200000|2022-05-02 13:30:00|33032.8|33030.4|32942.8|32940.4|33094.8|33092.4|32942.8|32940.4|6616
1651498500000|2022-05-02 13:35:00|32939.3|32936.9|32884.3|32881.9|32939.3|32936.9|32808.3|32805.9|4613
1651498800000|2022-05-02 13:40:00|32882.8|32880.4|32941.3|32938.9|33053.8|33051.4|32789.8|32787.4|4824
1651499100000|2022-05-02 13:45:00|32942.8|32940.4|32969.8|32967.4|33025.3|33022.9|32881.8|32879.4|4213
1651499400000|2022-05-02 13:50:00|32968.8|32966.4|33027.8|33025.4|33038.8|33036.4|32924.8|32922.4|2850
1651499700000|2022-05-02 13:55:00|33028.8|33026.4|32970.3|32967.9|33051.8|33049.4|32964.8|32962.4|3274
1651500000000|2022-05-02 14:00:00|32967.3|32964.9|33035.8|33033.4|33065.3|33062.9|32933.3|32930.9|4410
1651500300000|2022-05-02 14:05:00|33036.8|33034.4|32886.8|32884.4|33044.8|33042.4|32850.3|32847.9|3746
1651500600000|2022-05-02 14:10:00|32885.3|32882.9|32927.8|32925.4|32946.8|32944.4|32847.8|32845.4|2946
1651500900000|2022-05-02 14:15:00|32926.8|32924.4|33014.3|33011.9|33036.3|33033.9|32874.8|32872.4|2619
1651501200000|2022-05-02 14:20:00|33015.8|33013.4|33102.8|33100.4|33124.8|33122.4|32947.8|32945.4|2930
1651501500000|2022-05-02 14:25:00|33103.8|33101.4|33130.8|33128.4|33202.8|33200.4|33094.8|33092.4|3532
1651501800000|2022-05-02 14:30:00|33132.8|33130.4|33187.3|33184.9|33236.3|33233.9|33130.8|33128.4|3311
1651502100000|2022-05-02 14:35:00|33186.8|33184.4|33141.8|33139.4|33199.3|33196.9|33093.3|33090.9|3441
1651502400000|2022-05-02 14:40:00|33145.8|33143.4|33112.1|33109.7|33198.8|33196.4|33098.8|33096.4|1831
1651502700000|2022-05-02 14:45:00|33113.1|33110.7|33124.1|33121.7|33151.1|33148.7|33100.1|33097.7|1559
1651503000000|2022-05-02 14:50:00|33129.1|33126.7|33062.1|33059.7|33129.1|33126.7|33050.1|33047.7|2028
1651503300000|2022-05-02 14:55:00|33060.1|33057.7|33005.6|33003.2|33090.1|33087.7|32998.1|32995.7|1780
1651503600000|2022-05-02 15:00:00|33006.1|33003.7|32896.1|32893.7|33021.6|33019.2|32893.6|32891.2|2184
1651503900000|2022-05-02 15:05:00|32896.6|32894.2|32947.1|32944.7|32965.6|32963.2|32888.1|32885.7|1737
1651504200000|2022-05-02 15:10:00|32947.6|32945.2|32959.1|32956.7|32959.6|32957.2|32908.6|32906.2|1009
1651504500000|2022-05-02 15:15:00|32958.6|32956.2|32864.1|32861.7|32964.6|32962.2|32825.1|32822.7|1748
1651504800000|2022-05-02 15:20:00|32865.1|32862.7|32885.1|32882.7|32895.1|32892.7|32834.1|32831.7|1390
1651505100000|2022-05-02 15:25:00|32885.6|32883.2|32838.1|32835.7|32915.1|32912.7|32813.1|32810.7|2027
1651505400000|2022-05-02 15:30:00|32838.6|32836.2|32872.1|32869.7|32897.1|32894.7|32791.1|32788.7|2867
1651505700000|2022-05-02 15:35:00|32876.1|32873.7|32837.1|32834.7|32948.1|32945.7|32826.1|32823.7|1925
1651506000000|2022-05-02 15:40:00|32834.1|32831.7|32853.1|32850.7|32908.1|32905.7|32807.1|32804.7|1449
1651506300000|2022-05-02 15:45:00|32858.1|32855.7|32864.1|32861.7|32915.1|32912.7|32833.1|32830.7|1156
1651506600000|2022-05-02 15:50:00|32863.6|32861.2|32890.1|32887.7|32904.1|32901.7|32847.6|32845.2|889
1651506900000|2022-05-02 15:55:00|32889.6|32887.2|32937.6|32935.2|32944.6|32942.2|32864.6|32862.2|1615
1651507200000|2022-05-02 16:00:00|32936.6|32934.2|32828.1|32825.7|32971.1|32968.7|32796.1|32793.7|1650
1651507500000|2022-05-02 16:05:00|32828.6|32826.2|32828.1|32825.7|32841.6|32839.2|32791.1|32788.7|916
1651507800000|2022-05-02 16:10:00|32826.1|32823.7|32843.6|32841.2|32852.1|32849.7|32811.1|32808.7|813
1651508100000|2022-05-02 16:15:00|32843.1|32840.7|32928.6|32926.2|32930.1|32927.7|32818.1|32815.7|1199
1651508400000|2022-05-02 16:20:00|32929.1|32926.7|32932.6|32930.2|32987.1|32984.7|32923.6|32921.2|1993
1651508700000|2022-05-02 16:25:00|32933.1|32930.7|32916.1|32913.7|32939.1|32936.7|32866.6|32864.2|999
1651509000000|2022-05-02 16:30:00|32915.6|32913.2|32936.1|32933.7|32944.6|32942.2|32889.1|32886.7|813
1651509300000|2022-05-02 16:35:00|32935.1|32932.7|32877.1|32874.7|32963.1|32960.7|32871.6|32869.2|1467
1651509600000|2022-05-02 16:40:00|32876.6|32874.2|32848.1|32845.7|32906.1|32903.7|32840.1|32837.7|1208
1651509900000|2022-05-02 16:45:00|32847.6|32845.2|32835.1|32832.7|32860.1|32857.7|32809.1|32806.7|1145
1651510200000|2022-05-02 16:50:00|32833.1|32830.7|32783.2|32780.8|32846.6|32844.2|32766.2|32763.8|1362
1651510500000|2022-05-02 16:55:00|32783.7|32781.3|32754.2|32751.8|32832.2|32829.8|32728.7|32726.3|2274
1651510800000|2022-05-02 17:00:00|32753.2|32750.8|32722.7|32720.3|32777.2|32774.8|32688.2|32685.8|1682
1651511100000|2022-05-02 17:05:00|32723.2|32720.8|32789.7|32787.3|32818.7|32816.3|32714.7|32712.3|2202
1651511400000|2022-05-02 17:10:00|32789.2|32786.8|32819.7|32817.3|32846.7|32844.3|32779.2|32776.8|926
1651511700000|2022-05-02 17:15:00|32819.2|32816.8|32789.2|32786.8|32826.7|32824.3|32769.2|32766.8|787
1651512000000|2022-05-02 17:20:00|32790.2|32787.8|32749.7|32747.3|32795.7|32793.3|32745.2|32742.8|767
1651512300000|2022-05-02 17:25:00|32750.2|32747.8|32756.2|32753.8|32785.7|32783.3|32714.2|32711.8|998
1651512600000|2022-05-02 17:30:00|32754.7|32752.3|32717.2|32714.8|32800.2|32797.8|32712.2|32709.8|1318
1651512900000|2022-05-02 17:35:00|32716.7|32714.3|32702.2|32699.8|32734.2|32731.8|32686.2|32683.8|1255
1651513200000|2022-05-02 17:40:00|32701.7|32699.3|32668.2|32665.8|32739.7|32737.3|32667.7|32665.3|1119
1651513500000|2022-05-02 17:45:00|32667.7|32665.3|32635.2|32632.8|32684.7|32682.3|32625.2|32622.8|2143
1651513800000|2022-05-02 17:50:00|32634.7|32632.3|32615.2|32612.8|32670.2|32667.8|32612.2|32609.8|1291
1651514100000|2022-05-02 17:55:00|32615.7|32613.3|32652.7|32650.3|32662.2|32659.8|32613.7|32611.3|1095
1651514400000|2022-05-02 18:00:00|32653.7|32651.3|32701.2|32698.8|32701.2|32698.8|32610.2|32607.8|1823
1651514700000|2022-05-02 18:05:00|32700.7|32698.3|32640.2|32637.8|32730.2|32727.8|32638.7|32636.3|1392
1651515000000|2022-05-02 18:10:00|32639.7|32637.3|32554.2|32551.8|32646.2|32643.8|32544.2|32541.8|1998
1651515300000|2022-05-02 18:15:00|32551.2|32548.8|32530.2|32527.8|32558.2|32555.8|32516.7|32514.3|2158
1651515600000|2022-05-02 18:20:00|32529.2|32526.8|32562.2|32559.8|32581.2|32578.8|32522.7|32520.3|1277
1651515900000|2022-05-02 18:25:00|32561.7|32559.3|32551.2|32548.8|32577.2|32574.8|32532.2|32529.8|931
1651516200000|2022-05-02 18:30:00|32550.7|32548.3|32562.2|32559.8|32581.2|32578.8|32533.2|32530.8|1538
1651516500000|2022-05-02 18:35:00|32561.7|32559.3|32549.2|32546.8|32585.2|32582.8|32525.2|32522.8|1129
1651516800000|2022-05-02 18:40:00|32548.7|32546.3|32480.2|32477.8|32568.2|32565.8|32451.2|32448.8|1846
1651517100000|2022-05-02 18:45:00|32479.7|32477.3|32563.7|32561.3|32583.2|32580.8|32479.7|32477.3|1452
1651517400000|2022-05-02 18:50:00|32562.2|32559.8|32593.2|32590.8|32634.2|32631.8|32510.7|32508.3|1877
1651517700000|2022-05-02 18:55:00|32592.7|32590.3|32552.7|32550.3|32610.2|32607.8|32518.2|32515.8|1430
1651518000000|2022-05-02 19:00:00|32552.2|32549.8|32648.7|32646.3|32669.7|32667.3|32542.7|32540.3|2373
1651518300000|2022-05-02 19:05:00|32648.2|32645.8|32732.2|32729.8|32758.7|32756.3|32643.2|32640.8|2556
1651518600000|2022-05-02 19:10:00|32732.7|32730.3|32844.2|32841.8|32847.2|32844.8|32730.2|32727.8|2564
1651518900000|2022-05-02 19:15:00|32843.7|32841.3|32850.2|32847.8|32859.7|32857.3|32790.7|32788.3|2188
1651519200000|2022-05-02 19:20:00|32848.3|32845.9|32950.8|32948.4|32965.3|32962.9|32847.8|32845.4|2517
1651519500000|2022-05-02 19:25:00|32950.3|32947.9|32938.8|32936.4|32982.3|32979.9|32910.8|32908.4|2263
1651519800000|2022-05-02 19:30:00|32937.3|32934.9|33065.3|33062.9|33068.8|33066.4|32933.3|32930.9|2916
1651520100000|2022-05-02 19:35:00|33065.8|33063.4|32975.8|32973.4|33079.3|33076.9|32954.3|32951.9|2369
1651520400000|2022-05-02 19:40:00|32976.3|32973.9|32913.3|32910.9|33047.3|33044.9|32907.3|32904.9|2107
1651520700000|2022-05-02 19:45:00|32912.8|32910.4|33032.8|33030.4|33044.3|33041.9|32897.3|32894.9|2548
1651521000000|2022-05-02 19:50:00|33033.3|33030.9|33050.3|33047.9|33076.3|33073.9|32994.3|32991.9|3588
1651521300000|2022-05-02 19:55:00|33050.8|33048.4|33079.8|33077.4|33088.3|33085.9|33015.3|33012.9|4415
1651521600000|2022-05-02 20:00:00|33077.8|33075.4|33089.5|33084.7|33118.5|33113.7|33055.5|33050.7|1703
1651521900000|2022-05-02 20:05:00|33089|33084.2|33114|33109.2|33117|33112.2|33075.5|33070.7|845
1651522200000|2022-05-02 20:10:00|33114.5|33109.7|33043|33038.2|33118.5|33113.7|33031|33026.2|636
1651522500000|2022-05-02 20:15:00|33042|33037.2|33035|33030.2|33063|33058.2|33032.5|33027.7|387
1651522800000|2022-05-02 20:20:00|33034.5|33029.7|33035.5|33030.7|33049|33044.2|33033|33028.2|109
1651523100000|2022-05-02 20:25:00|33035|33030.2|33034|33029.2|33042.5|33037.7|33016.5|33011.7|164
1651523400000|2022-05-02 20:30:00|33033.5|33028.7|33025.5|33020.7|33049.5|33044.7|33025.5|33020.7|172
1651523700000|2022-05-02 20:35:00|33026.5|33021.7|33042|33037.2|33048|33043.2|33025|33020.2|125
1651524000000|2022-05-02 20:40:00|33036|33031.2|33042|33037.2|33046|33041.2|33036|33031.2|76
1651524300000|2022-05-02 20:45:00|33041.5|33036.7|33059.5|33054.7|33061.5|33056.7|33041.5|33036.7|166
1651524600000|2022-05-02 20:50:00|33059|33054.2|33034.5|33029.7|33062|33057.2|33034|33029.2|113
1651524900000|2022-05-02 20:55:00|33035|33030.2|33038.6|33028.8|33052.5|33047.7|33032.5|33026.2|110
1651525200000|2022-05-02 21:00:00|33043.5|33033.7|33037.9|33028.1|33043.5|33033.7|33035.1|33025.3|0
1651525500000|2022-05-02 21:05:00|33037.6|33027.8|33039|33029.2|33039.3|33029.5|33035.3|33025.5|0
1651525800000|2022-05-02 21:10:00|33038.9|33029.1|33039.6|33029.8|33041|33031.2|33038.7|33028.9|0
1651526100000|2022-05-02 21:15:00|33039.8|33030|33039.4|33029.6|33039.8|33030|33039.4|33029.6|0
1651526400000|2022-05-02 21:20:00|33039.2|33029.4|33039.7|33029.9|33039.7|33029.9|33037.3|33027.5|0
1651526700000|2022-05-02 21:25:00|33039.5|33029.7|33035.5|33025.7|33039.5|33029.7|33034.4|33024.6|0
1651527000000|2022-05-02 21:30:00|33035.8|33026|33036.2|33026.4|33036.2|33026.4|33035.2|33025.4|0
1651527300000|2022-05-02 21:35:00|33036.3|33026.5|33049.6|33039.8|33049.6|33039.8|33030.7|33020.9|0
1651527600000|2022-05-02 21:40:00|33049.7|33039.9|33044.3|33034.5|33051.2|33041.4|33044|33034.2|0
1651527900000|2022-05-02 21:45:00|33044.8|33035|33040.4|33030.6|33048.1|33038.3|33040.4|33030.6|0
1651528200000|2022-05-02 21:50:00|33040.5|33030.7|33037.3|33027.5|33040.5|33030.7|33032.4|33022.6|0
1651528500000|2022-05-02 21:55:00|33037.2|33027.4|33035.3|33025.5|33040|33030.2|33033.1|33023.3|0
1651528800000|2022-05-02 22:00:00|33040.5|33035.7|33013|33008.2|33040.5|33035.7|33013|33008.2|124
1651529100000|2022-05-02 22:05:00|33012.5|33007.7|33024|33019.2|33025.5|33020.7|33011.5|33006.7|80
1651529400000|2022-05-02 22:10:00|33024.5|33019.7|33036|33031.2|33036|33031.2|33024.5|33019.7|37
1651529700000|2022-05-02 22:15:00|33035|33030.2|33035.5|33030.7|33040.5|33035.7|33026.5|33021.7|76
1651530000000|2022-05-02 22:20:00|33036|33031.2|33021|33016.2|33036|33031.2|33021|33016.2|21
1651530300000|2022-05-02 22:25:00|33020|33015.2|33035|33030.2|33035|33030.2|33020|33015.2|58
1651530600000|2022-05-02 22:30:00|33035.5|33030.7|33010.5|33005.7|33038.5|33033.7|33008.5|33003.7|160
1651530900000|2022-05-02 22:35:00|33010|33005.2|33013.5|33008.7|33017|33012.2|33008.5|33003.7|43
1651531200000|2022-05-02 22:40:00|33014|33009.2|33008|33003.2|33014|33009.2|33004.5|32999.7|85
1651531500000|2022-05-02 22:45:00|33008.5|33003.7|33013|33008.2|33014|33009.2|33008|33003.2|31
1651531800000|2022-05-02 22:50:00|33013.5|33008.7|33023|33018.2|33026.5|33021.7|33013.5|33008.7|56
1651532100000|2022-05-02 22:55:00|33022.5|33017.7|33013.5|33008.7|33022.5|33017.7|33009.5|33004.7|43
1651532400000|2022-05-02 23:00:00|33013|33008.2|33031|33026.2|33036.5|33031.7|33013|33008.2|155
1651532700000|2022-05-02 23:05:00|33031.5|33026.7|33040.5|33035.7|33041|33036.2|33025.5|33020.7|96
1651533000000|2022-05-02 23:10:00|33040|33035.2|33029|33024.2|33040.5|33035.7|33028|33023.2|71
1651533300000|2022-05-02 23:15:00|33028.5|33023.7|33027|33022.2|33031|33026.2|33026|33021.2|15
1651533600000|2022-05-02 23:20:00|33029|33024.2|33033.5|33028.7|33048.5|33043.7|33028.5|33023.7|72
1651533900000|2022-05-02 23:25:00|33034|33029.2|33038|33033.2|33044|33039.2|33034|33029.2|75
1651534200000|2022-05-02 23:30:00|33037.5|33032.7|33036|33031.2|33043.5|33038.7|33032|33027.2|72
1651534500000|2022-05-02 23:35:00|33035.5|33030.7|33026|33021.2|33036|33031.2|33023.5|33018.7|66
1651534800000|2022-05-02 23:40:00|33026.5|33021.7|33019|33014.2|33028.5|33023.7|33018|33013.2|63
1651535100000|2022-05-02 23:45:00|33018.5|33013.7|33027|33022.2|33027.5|33022.7|33017.5|33012.7|24
1651535400000|2022-05-02 23:50:00|33026.5|33021.7|33019|33014.2|33026.5|33021.7|33015.5|33010.7|54
1651535700000|2022-05-02 23:55:00|33018.5|33013.7|33045|33040.2|33045|33040.2|33018.5|33013.7|86
1651536000000|2022-05-03 00:00:00|33044.5|33039.7|33035|33030.2|33075|33070.2|33035|33030.2|270
1651536300000|2022-05-03 00:05:00|33034.5|33029.7|33077.5|33072.7|33077.5|33072.7|33032.5|33027.7|127
1651536600000|2022-05-03 00:10:00|33077|33072.2|33059.5|33054.7|33078|33073.2|33055|33050.2|124
1651536900000|2022-05-03 00:15:00|33059|33054.2|33062.5|33057.7|33071.5|33066.7|33057.5|33052.7|67
1651537200000|2022-05-03 00:20:00|33062|33057.2|33052.5|33047.7|33062|33057.2|33042|33037.2|47
1651537500000|2022-05-03 00:25:00|33052|33047.2|33066|33061.2|33066|33061.2|33044.5|33039.7|26
1651537800000|2022-05-03 00:30:00|33066.5|33061.7|33078|33073.2|33091|33086.2|33060|33055.2|274
1651538100000|2022-05-03 00:35:00|33080.5|33075.7|33083|33078.2|33099.5|33094.7|33080.5|33075.7|168
1651538400000|2022-05-03 00:40:00|33083.5|33078.7|33100|33095.2|33102.5|33097.7|33082|33077.2|115
1651538700000|2022-05-03 00:45:00|33100.5|33095.7|33111|33106.2|33123.5|33118.7|33100.5|33095.7|216
1651539000000|2022-05-03 00:50:00|33111.5|33106.7|33106|33101.2|33114|33109.2|33102|33097.2|54
1651539300000|2022-05-03 00:55:00|33105.5|33100.7|33106|33101.2|33110|33105.2|33100|33095.2|55
1651539600000|2022-05-03 01:00:00|33106.5|33101.7|33115|33110.2|33116.5|33111.7|33100|33095.2|62
1651539900000|2022-05-03 01:05:00|33114.5|33109.7|33104|33099.2|33116|33111.2|33096.5|33091.7|69
1651540200000|2022-05-03 01:10:00|33104.5|33099.7|33089|33084.2|33108|33103.2|33084|33079.2|69
1651540500000|2022-05-03 01:15:00|33088.5|33083.7|33069|33064.2|33092.5|33087.7|33068|33063.2|150
1651540800000|2022-05-03 01:20:00|33068.5|33063.7|33084|33079.2|33086.5|33081.7|33067|33062.2|54
1651541100000|2022-05-03 01:25:00|33084.5|33079.7|33078|33073.2|33087|33082.2|33073|33068.2|72
1651541400000|2022-05-03 01:30:00|33078.5|33073.7|33078.5|33073.7|33090.5|33085.7|33072.5|33067.7|105
1651541700000|2022-05-03 01:35:00|33077.5|33072.7|33077|33072.2|33083|33078.2|33066.5|33061.7|91
1651542000000|2022-05-03 01:40:00|33076.5|33071.7|33065|33060.2|33087|33082.2|33058.5|33053.7|49
1651542300000|2022-05-03 01:45:00|33066|33061.2|33098.5|33093.7|33103.5|33098.7|33064|33059.2|142
1651542600000|2022-05-03 01:50:00|33098|33093.2|33112.5|33107.7|33141.5|33136.7|33098|33093.2|396
1651542900000|2022-05-03 01:55:00|33111|33106.2|33116.5|33111.7|33119|33114.2|33100|33095.2|95
1651543200000|2022-05-03 02:00:00|33117|33112.2|33156|33151.2|33166|33161.2|33115.5|33110.7|452
1651543500000|2022-05-03 02:05:00|33155.5|33150.7|33157|33152.2|33164|33159.2|33149|33144.2|146
1651543800000|2022-05-03 02:10:00|33157.5|33152.7|33149|33144.2|33158.5|33153.7|33144.5|33139.7|105
1651544100000|2022-05-03 02:15:00|33148.5|33143.7|33167|33162.2|33171|33166.2|33148.5|33143.7|278
1651544400000|2022-05-03 02:20:00|33166.5|33161.7|33164|33159.2|33167|33162.2|33156.5|33151.7|301
1651544700000|2022-05-03 02:25:00|33163.5|33158.7|33173.5|33168.7|33174.5|33169.7|33163.5|33158.7|115
1651545000000|2022-05-03 02:30:00|33172|33167.2|33174|33169.2|33186.5|33181.7|33155|33150.2|341
1651545300000|2022-05-03 02:35:00|33173.5|33168.7|33161|33156.2|33176|33171.2|33157|33152.2|75
1651545600000|2022-05-03 02:40:00|33160.5|33155.7|33176.5|33171.7|33182|33177.2|33156|33151.2|85
1651545900000|2022-05-03 02:45:00|33177|33172.2|33188.5|33183.7|33188.5|33183.7|33171.5|33166.7|140
1651546200000|2022-05-03 02:50:00|33188|33183.2|33208.5|33203.7|33213.5|33208.7|33182|33177.2|260
1651546500000|2022-05-03 02:55:00|33209|33204.2|33194|33189.2|33212.5|33207.7|33190|33185.2|84
1651546800000|2022-05-03 03:00:00|33193.5|33188.7|33194|33189.2|33197|33192.2|33185.5|33180.7|163
1651547100000|2022-05-03 03:05:00|33194.5|33189.7|33189.5|33184.7|33200.5|33195.7|33182|33177.2|92
1651547400000|2022-05-03 03:10:00|33191|33186.2|33193|33188.2|33205.5|33200.7|33189|33184.2|122
1651547700000|2022-05-03 03:15:00|33193.5|33188.7|33194|33189.2|33202.5|33197.7|33193.5|33188.7|44
1651548000000|2022-05-03 03:20:00|33193.5|33188.7|33190.5|33185.7|33200|33195.2|33183|33178.2|92
1651548300000|2022-05-03 03:25:00|33190|33185.2|33178|33173.2|33193|33188.2|33177|33172.2|90
1651548600000|2022-05-03 03:30:00|33177.5|33172.7|33166|33161.2|33180|33175.2|33166|33161.2|80
1651548900000|2022-05-03 03:35:00|33166.5|33161.7|33166|33161.2|33175|33170.2|33165|33160.2|45
1651549200000|2022-05-03 03:40:00|33165.5|33160.7|33159|33154.2|33167|33162.2|33153.5|33148.7|77
1651549500000|2022-05-03 03:45:00|33159.5|33154.7|33158|33153.2|33166.5|33161.7|33156|33151.2|43
1651549800000|2022-05-03 03:50:00|33158.5|33153.7|33157|33152.2|33162|33157.2|33149.5|33144.7|51
1651550100000|2022-05-03 03:55:00|33156.5|33151.7|33150|33145.2|33160|33155.2|33144|33139.2|64
1651550400000|2022-05-03 04:00:00|33151|33146.2|33136.5|33131.7|33158.5|33153.7|33132.5|33127.7|149
1651550700000|2022-05-03 04:05:00|33137|33132.2|33153|33148.2|33156|33151.2|33137|33132.2|74
1651551000000|2022-05-03 04:10:00|33152.5|33147.7|33156|33151.2|33158|33153.2|33152|33147.2|32
1651551300000|2022-05-03 04:15:00|33156.5|33151.7|33149|33144.2|33159.5|33154.7|33148.5|33143.7|42
1651551600000|2022-05-03 04:20:00|33148.5|33143.7|33149|33144.2|33155|33150.2|33145|33140.2|11
1651551900000|2022-05-03 04:25:00|33148.5|33143.7|33143.5|33138.7|33153|33148.2|33141.5|33136.7|44
1651552200000|2022-05-03 04:30:00|33144|33139.2|33168.5|33163.7|33169.5|33164.7|33134|33129.2|171
1651552500000|2022-05-03 04:35:00|33167|33162.2|33164.5|33159.7|33170|33165.2|33160.5|33155.7|36
1651552800000|2022-05-03 04:40:00|33164|33159.2|33161|33156.2|33169|33164.2|33154|33149.2|75
1651553100000|2022-05-03 04:45:00|33161.5|33156.7|33148|33143.2|33165|33160.2|33145.5|33140.7|78
1651553400000|2022-05-03 04:50:00|33147.5|33142.7|33153|33148.2|33170|33165.2|33141|33136.2|225
1651553700000|2022-05-03 04:55:00|33152.5|33147.7|33135|33130.2|33152.5|33147.7|33131|33126.2|82
1651554000000|2022-05-03 05:00:00|33135.5|33130.7|33138|33133.2|33143|33138.2|33125|33120.2|60
1651554300000|2022-05-03 05:05:00|33137.5|33132.7|33152|33147.2|33152|33147.2|33134|33129.2|26
1651554600000|2022-05-03 05:10:00|33153.5|33148.7|33168|33163.2|33173.5|33168.7|33150.5|33145.7|73
1651554900000|2022-05-03 05:15:00|33170|33165.2|33179.5|33174.7|33183.5|33178.7|33163.5|33158.7|156
1651555200000|2022-05-03 05:20:00|33180|33175.2|33173.5|33168.7|33180.5|33175.7|33170|33165.2|28
1651555500000|2022-05-03 05:25:00|33174|33169.2|33180.5|33175.7|33181.5|33176.7|33169.5|33164.7|52
1651555800000|2022-05-03 05:30:00|33180|33175.2|33174|33169.2|33180.5|33175.7|33160|33155.2|46
1651556100000|2022-05-03 05:35:00|33173.5|33168.7|33173.5|33168.7|33183|33178.2|33167|33162.2|65
1651556400000|2022-05-03 05:40:00|33173|33168.2|33164|33159.2|33176|33171.2|33163.5|33158.7|60
1651556700000|2022-05-03 05:45:00|33163.5|33158.7|33150|33145.2|33163.5|33158.7|33139|33134.2|72
1651557000000|2022-05-03 05:50:00|33150.5|33145.7|33161.5|33156.7|33169|33164.2|33147|33142.2|35
1651557300000|2022-05-03 05:55:00|33161|33156.2|33162|33157.2|33165.5|33160.7|33151.5|33146.7|40
1651557600000|2022-05-03 06:00:00|33161.4|33157.8|33115.9|33112.3|33161.9|33158.3|33115.9|33112.3|205
1651557900000|2022-05-03 06:05:00|33115.4|33111.8|33106.9|33103.3|33123.4|33119.8|33099.9|33096.3|238
1651558200000|2022-05-03 06:10:00|33107.4|33103.8|33111.4|33107.8|33114.9|33111.3|33098.9|33095.3|127
1651558500000|2022-05-03 06:15:00|33111.9|33108.3|33126.4|33122.8|33133.9|33130.3|33099.4|33095.8|197
1651558800000|2022-05-03 06:20:00|33126.9|33123.3|33121.4|33117.8|33131.9|33128.3|33108.4|33104.8|115
1651559100000|2022-05-03 06:25:00|33122.4|33118.8|33120.4|33116.8|33131.4|33127.8|33108.4|33104.8|63
1651559400000|2022-05-03 06:30:00|33119.9|33116.3|33126.4|33122.8|33128.4|33124.8|33101.4|33097.8|75
1651559700000|2022-05-03 06:35:00|33125.9|33122.3|33128.9|33125.3|33131.4|33127.8|33115.4|33111.8|47
1651560000000|2022-05-03 06:40:00|33129.4|33125.8|33130.4|33126.8|33142.4|33138.8|33123.4|33119.8|105
1651560300000|2022-05-03 06:45:00|33130.9|33127.3|33113.4|33109.8|33131.9|33128.3|33106.9|33103.3|115
1651560600000|2022-05-03 06:50:00|33113.9|33110.3|33109.4|33105.8|33127.4|33123.8|33106.9|33103.3|50
1651560900000|2022-05-03 06:55:00|33108.4|33104.8|33095.9|33092.3|33111.9|33108.3|33085.9|33082.3|200
1651561200000|2022-05-03 07:00:00|33096.4|33092.8|33029.4|33025.8|33101.4|33097.8|33027.4|33023.8|543
1651561500000|2022-05-03 07:05:00|33028.9|33025.3|33115.9|33112.3|33117.9|33114.3|33015.4|33011.8|528
1651561800000|2022-05-03 07:10:00|33116.4|33112.8|33113.9|33110.3|33131.9|33128.3|33078.9|33075.3|340
1651562100000|2022-05-03 07:15:00|33113.4|33109.8|33099.4|33095.8|33121.4|33117.8|33082.4|33078.8|245
1651562400000|2022-05-03 07:20:00|33099.9|33096.3|33120.4|33116.8|33135.9|33132.3|33084.4|33080.8|231
1651562700000|2022-05-03 07:25:00|33120.9|33117.3|33139.4|33135.8|33141.9|33138.3|33102.9|33099.3|182
1651563000000|2022-05-03 07:30:00|33137.9|33134.3|33138.9|33135.3|33143.9|33140.3|33111.4|33107.8|255
1651563300000|2022-05-03 07:35:00|33139.4|33135.8|33126.4|33122.8|33154.9|33151.3|33123.4|33119.8|126
1651563600000|2022-05-03 07:40:00|33125.9|33122.3|33124.9|33121.3|33150.4|33146.8|33116.4|33112.8|165
1651563900000|2022-05-03 07:45:00|33124.4|33120.8|33101.9|33098.3|33134.9|33131.3|33090.9|33087.3|181
1651564200000|2022-05-03 07:50:00|33101.4|33097.8|33179.9|33176.3|33182.4|33178.8|33099.4|33095.8|434
1651564500000|2022-05-03 07:55:00|33179.4|33175.8|33161.9|33158.3|33182.9|33179.3|33155.4|33151.8|167
1651564800000|2022-05-03 08:00:00|33162.4|33158.8|33205.9|33202.3|33209.9|33206.3|33155.9|33152.3|521
1651565100000|2022-05-03 08:05:00|33206.4|33202.8|33207.4|33203.8|33236.9|33233.3|33200.4|33196.8|596
1651565400000|2022-05-03 08:10:00|33206.4|33202.8|33180.4|33176.8|33210.9|33207.3|33175.4|33171.8|311
1651565700000|2022-05-03 08:15:00|33180.9|33177.3|33145.4|33141.8|33190.4|33186.8|33143.4|33139.8|299
1651566000000|2022-05-03 08:20:00|33145.9|33142.3|33149.4|33145.8|33167.9|33164.3|33143.9|33140.3|180
1651566300000|2022-05-03 08:25:00|33148.9|33145.3|33115.9|33112.3|33158.4|33154.8|33115.9|33112.3|248
1651566600000|2022-05-03 08:30:00|33116.4|33112.8|33106.4|33102.8|33127.9|33124.3|33102.4|33098.8|236
1651566900000|2022-05-03 08:35:00|33105.9|33102.3|33113.9|33110.3|33120.4|33116.8|33100.4|33096.8|124
1651567200000|2022-05-03 08:40:00|33113.4|33109.8|33087.9|33084.3|33115.9|33112.3|33076.4|33072.8|246
1651567500000|2022-05-03 08:45:00|33086.9|33083.3|33080.9|33077.3|33102.9|33099.3|33065.4|33061.8|243
1651567800000|2022-05-03 08:50:00|33081.4|33077.8|33080.9|33077.3|33101.4|33097.8|33072.4|33068.8|126
1651568100000|2022-05-03 08:55:00|33080.4|33076.8|33083.4|33079.8|33099.4|33095.8|33068.9|33065.3|173
1651568400000|2022-05-03 09:00:00|33082.9|33079.3|33069.9|33066.3|33098.4|33094.8|33063.4|33059.8|147
1651568700000|2022-05-03 09:05:00|33070.4|33066.8|33063.9|33060.3|33073.9|33070.3|33040.4|33036.8|277
1651569000000|2022-05-03 09:10:00|33064.4|33060.8|33071.9|33068.3|33075.4|33071.8|33046.4|33042.8|232
1651569300000|2022-05-03 09:15:00|33073.4|33069.8|33080.4|33076.8|33095.4|33091.8|33067.9|33064.3|215
1651569600000|2022-05-03 09:20:00|33079.9|33076.3|33075.9|33072.3|33085.9|33082.3|33059.4|33055.8|138
1651569900000|2022-05-03 09:25:00|33076.4|33072.8|33062.4|33058.8|33081.4|33077.8|33041.9|33038.3|243
1651570200000|2022-05-03 09:30:00|33060.9|33057.3|33059.4|33055.8|33064.4|33060.8|33042.9|33039.3|119
1651570500000|2022-05-03 09:35:00|33058.9|33055.3|33057.4|33053.8|33066.4|33062.8|33048.9|33045.3|165
1651570800000|2022-05-03 09:40:00|33056.9|33053.3|33079.9|33076.3|33083.4|33079.8|33056.4|33052.8|140
1651571100000|2022-05-03 09:45:00|33080.4|33076.8|33084.4|33080.8|33098.4|33094.8|33077.9|33074.3|182
1651571400000|2022-05-03 09:50:00|33084.9|33081.3|33085.9|33082.3|33090.4|33086.8|33074.4|33070.8|97
1651571700000|2022-05-03 09:55:00|33085.4|33081.8|33079.4|33075.8|33093.9|33090.3|33067.4|33063.8|106
1651572000000|2022-05-03 10:00:00|33079.9|33076.3|33089.9|33086.3|33094.9|33091.3|33067.9|33064.3|110
1651572300000|2022-05-03 10:05:00|33090.4|33086.8|33071.4|33067.8|33091.4|33087.8|33060.9|33057.3|181
1651572600000|2022-05-03 10:10:00|33070.9|33067.3|33074.4|33070.8|33079.9|33076.3|33047.9|33044.3|134
1651572900000|2022-05-03 10:15:00|33073.9|33070.3|33052.4|33048.8|33080.4|33076.8|33050.4|33046.8|118
1651573200000|2022-05-03 10:20:00|33052.9|33049.3|33032.4|33028.8|33052.9|33049.3|33018.4|33014.8|366
1651573500000|2022-05-03 10:25:00|33031.9|33028.3|32990.9|32987.3|33032.4|33028.8|32981.9|32978.3|607
1651573800000|2022-05-03 10:30:00|32990.4|32986.8|32972.9|32969.3|32992.4|32988.8|32947.9|32944.3|463
1651574100000|2022-05-03 10:35:00|32973.4|32969.8|32966.4|32962.8|32983.9|32980.3|32957.9|32954.3|301
1651574400000|2022-05-03 10:40:00|32965.9|32962.3|32919.4|32915.8|32973.4|32969.8|32916.9|32913.3|494
1651574700000|2022-05-03 10:45:00|32917.9|32914.3|32923.9|32920.3|32925.9|32922.3|32904.9|32901.3|396
1651575000000|2022-05-03 10:50:00|32923.4|32919.8|32929.4|32925.8|32931.4|32927.8|32897.9|32894.3|334
1651575300000|2022-05-03 10:55:00|32929.9|32926.3|32930.4|32926.8|32937.9|32934.3|32921.4|32917.8|293
1651575600000|2022-05-03 11:00:00|32933.4|32929.8|32936.4|32932.8|32938.4|32934.8|32922.9|32919.3|265
1651575900000|2022-05-03 11:05:00|32936.9|32933.3|32930.4|32926.8|32942.9|32939.3|32921.9|32918.3|152
1651576200000|2022-05-03 11:10:00|32929.9|32926.3|32939.4|32935.8|32946.4|32942.8|32917.4|32913.8|204
1651576500000|2022-05-03 11:15:00|32938.9|32935.3|32930.9|32927.3|32947.4|32943.8|32927.9|32924.3|127
1651576800000|2022-05-03 11:20:00|32931.4|32927.8|32949.9|32946.3|32950.9|32947.3|32917.9|32914.3|204
1651577100000|2022-05-03 11:25:00|32949.4|32945.8|32979.4|32975.8|32980.9|32977.3|32937.4|32933.8|404
1651577400000|2022-05-03 11:30:00|32978.9|32975.3|32969.4|32965.8|33002.9|32999.3|32967.9|32964.3|429
1651577700000|2022-05-03 11:35:00|32969.9|32966.3|32972.9|32969.3|32981.9|32978.3|32968.4|32964.8|176
1651578000000|2022-05-03 11:40:00|32972.4|32968.8|32978.4|32974.8|32995.4|32991.8|32970.4|32966.8|143
1651578300000|2022-05-03 11:45:00|32978.9|32975.3|33003.9|33000.3|33003.9|33000.3|32973.4|32969.8|188
1651578600000|2022-05-03 11:50:00|33004.4|33000.8|33010.4|33006.8|33013.9|33010.3|32991.4|32987.8|212
1651578900000|2022-05-03 11:55:00|33009.9|33006.3|33019.4|33015.8|33027.9|33024.3|33008.4|33004.8|258
1651579200000|2022-05-03 12:00:00|33018.9|33015.3|33044.4|33040.8|33053.4|33049.8|33013.4|33009.8|315
1651579500000|2022-05-03 12:05:00|33044.9|33041.3|33046.4|33042.8|33061.4|33057.8|33033.4|33029.8|281
1651579800000|2022-05-03 12:10:00|33045.9|33042.3|33060.9|33057.3|33069.4|33065.8|33040.9|33037.3|293
1651580100000|2022-05-03 12:15:00|33060.4|33056.8|33077.9|33074.3|33081.9|33078.3|33060.4|33056.8|390
1651580400000|2022-05-03 12:20:00|33078.9|33075.3|33057.9|33054.3|33084.4|33080.8|33052.9|33049.3|314
1651580700000|2022-05-03 12:25:00|33058.4|33054.8|33068.9|33065.3|33075.4|33071.8|33057.4|33053.8|186
1651581000000|2022-05-03 12:30:00|33067.4|33063.8|33082.9|33079.3|33093.9|33090.3|33049.9|33046.3|389
1651581300000|2022-05-03 12:35:00|33082.4|33078.8|33104.4|33100.8|33106.4|33102.8|33076.4|33072.8|437
1651581600000|2022-05-03 12:40:00|33105.4|33101.8|33127.9|33124.3|33127.9|33124.3|33090.9|33087.3|496
1651581900000|2022-05-03 12:45:00|33129.9|33126.3|33120.9|33117.3|33131.4|33127.8|33116.9|33113.3|358
1651582200000|2022-05-03 12:50:00|33123.4|33119.8|33117.4|33113.8|33127.4|33123.8|33098.4|33094.8|329
1651582500000|2022-05-03 12:55:00|33116.9|33113.3|33120.9|33117.3|33134.4|33130.8|33105.4|33101.8|335
1651582800000|2022-05-03 13:00:00|33120.4|33116.8|33104.9|33101.3|33124.9|33121.3|33099.4|33095.8|389
1651583100000|2022-05-03 13:05:00|33105.4|33101.8|33110.4|33106.8|33116.4|33112.8|33095.4|33091.8|430
1651583400000|2022-05-03 13:10:00|33110.9|33107.3|33087.9|33084.3|33110.9|33107.3|33086.4|33082.8|376
1651583700000|2022-05-03 13:15:00|33089.4|33085.8|33089.4|33085.8|33105.9|33102.3|33077.4|33073.8|463
1651584000000|2022-05-03 13:20:00|33089.9|33086.3|33080.4|33076.8|33097.4|33093.8|33067.9|33064.3|478
1651584300000|2022-05-03 13:25:00|33079.9|33076.3|33118.9|33115.3|33119.4|33115.8|33041.9|33038.3|1341
1651584600000|2022-05-03 13:30:00|33118.3|33115.9|33179.8|33177.4|33191.3|33188.9|33064.3|33061.9|5358
1651584900000|2022-05-03 13:35:00|33180.3|33177.9|33029.8|33027.4|33181.8|33179.4|33018.3|33015.9|3869
1651585200000|2022-05-03 13:40:00|33030.3|33027.9|33058.8|33056.4|33123.3|33120.9|33029.3|33026.9|2219
1651585500000|2022-05-03 13:45:00|33058.3|33055.9|33010.8|33008.4|33058.3|33055.9|32966.8|32964.4|3006
1651585800000|2022-05-03 13:50:00|33011.3|33008.9|33037.8|33035.4|33075.3|33072.9|32985.3|32982.9|3060
1651586100000|2022-05-03 13:55:00|33038.3|33035.9|33043.8|33041.4|33070.3|33067.9|32993.3|32990.9|2542
1651586400000|2022-05-03 14:00:00|33050.3|33047.9|33079.3|33076.9|33092.8|33090.4|33042.3|33039.9|2614
1651586700000|2022-05-03 14:05:00|33082.3|33079.9|32943.3|32940.9|33096.3|33093.9|32923.3|32920.9|3201
1651587000000|2022-05-03 14:10:00|32942.3|32939.9|33015.8|33013.4|33031.3|33028.9|32910.8|32908.4|2960
1651587300000|2022-05-03 14:15:00|33014.3|33011.9|33041.5|33039.1|33049|33046.6|32968.5|32966.1|2126
1651587600000|2022-05-03 14:20:00|33041|33038.6|33046|33043.6|33080.5|33078.1|32997.5|32995.1|1571
1651587900000|2022-05-03 14:25:00|33045.5|33043.1|33089.5|33087.1|33110|33107.6|33029|33026.6|1928
1651588200000|2022-05-03 14:30:00|33088.5|33086.1|33135.5|33133.1|33160.5|33158.1|33070|33067.6|2511
1651588500000|2022-05-03 14:35:00|33135|33132.6|33086.5|33084.1|33147.5|33145.1|33080|33077.6|1463
1651588800000|2022-05-03 14:40:00|33087.5|33085.1|33028.5|33026.1|33098|33095.6|33027|33024.6|1331
1651589100000|2022-05-03 14:45:00|33029|33026.6|32989.5|32987.1|33033.5|33031.1|32981|32978.6|1744
1651589400000|2022-05-03 14:50:00|32990|32987.6|33020.5|33018.1|33045.5|33043.1|32974.5|32972.1|1539
1651589700000|2022-05-03 14:55:00|33019.5|33017.1|33058.5|33056.1|33085|33082.6|33019|33016.6|1198
1651590000000|2022-05-03 15:00:00|33058|33055.6|33141|33138.6|33141|33138.6|33026.5|33024.1|1902
1651590300000|2022-05-03 15:05:00|33140.5|33138.1|33215.5|33213.1|33234|33231.6|33133|33130.6|2851
1651590600000|2022-05-03 15:10:00|33216.5|33214.1|33235|33232.6|33235|33232.6|33172.5|33170.1|1873
1651590900000|2022-05-03 15:15:00|33237|33234.6|33240|33237.6|33265.5|33263.1|33195.5|33193.1|2630
1651591200000|2022-05-03 15:20:00|33240.5|33238.1|33290.5|33288.1|33296.5|33294.1|33239.5|33237.1|1774
1651591500000|2022-05-03 15:25:00|33292|33289.6|33272|33269.6|33305|33302.6|33258.5|33256.1|1666
1651591800000|2022-05-03 15:30:00|33271.5|33269.1|33331.5|33329.1|33347|33344.6|33271.5|33269.1|2166
1651592100000|2022-05-03 15:35:00|33332|33329.6|33266.5|33264.1|33337.5|33335.1|33257|33254.6|1832
1651592400000|2022-05-03 15:40:00|33267|33264.6|33267|33264.6|33309|33306.6|33266.5|33264.1|1405
1651592700000|2022-05-03 15:45:00|33266.5|33264.1|33244.5|33242.1|33274|33271.6|33232|33229.6|1267
1651593000000|2022-05-03 15:50:00|33245|33242.6|33234.5|33232.1|33252.5|33250.1|33215.5|33213.1|726
1651593300000|2022-05-03 15:55:00|33234|33231.6|33260.5|33258.1|33262.5|33260.1|33226|33223.6|657
1651593600000|2022-05-03 16:00:00|33260|33257.6|33289.5|33287.1|33314.5|33312.1|33241|33238.6|1248
1651593900000|2022-05-03 16:05:00|33289|33286.6|33156|33153.6|33290|33287.6|33138.5|33136.1|2422
1651594200000|2022-05-03 16:10:00|33156.5|33154.1|33190|33187.6|33199.5|33197.1|33135.5|33133.1|1146
1651594500000|2022-05-03 16:15:00|33189.5|33187.1|33202.5|33200.1|33207|33204.6|33157.5|33155.1|783
1651594800000|2022-05-03 16:20:00|33202|33199.6|33244.5|33242.1|33255.5|33253.1|33200.5|33198.1|915
1651595100000|2022-05-03 16:25:00|33245|33242.6|33194|33191.6|33278|33275.6|33187.5|33185.1|1636
1651595400000|2022-05-03 16:30:00|33192.5|33190.1|33184|33181.6|33200.5|33198.1|33149.5|33147.1|1191
1651595700000|2022-05-03 16:35:00|33186.5|33184.1|33187.5|33185.1|33217.5|33215.1|33162|33159.6|915
1651596000000|2022-05-03 16:40:00|33187.3|33184.9|33190.8|33188.4|33220.8|33218.4|33173.3|33170.9|604
1651596300000|2022-05-03 16:45:00|33189.3|33186.9|33176.3|33173.9|33222.3|33219.9|33154.3|33151.9|1110
1651596600000|2022-05-03 16:50:00|33175.3|33172.9|33154.3|33151.9|33195.3|33192.9|33149.8|33147.4|636
1651596900000|2022-05-03 16:55:00|33153.3|33150.9|33180.8|33178.4|33193.8|33191.4|33110.8|33108.4|1029
1651597200000|2022-05-03 17:00:00|33180.3|33177.9|33192.8|33190.4|33250.3|33247.9|33177.3|33174.9|1225
1651597500000|2022-05-03 17:05:00|33193.3|33190.9|33235.3|33232.9|33239.3|33236.9|33178.3|33175.9|509
1651597800000|2022-05-03 17:10:00|33234.8|33232.4|33267.8|33265.4|33273.3|33270.9|33223.8|33221.4|1071
1651598100000|2022-05-03 17:15:00|33267.3|33264.9|33267.3|33264.9|33289.8|33287.4|33259.3|33256.9|1019
1651598400000|2022-05-03 17:20:00|33267.8|33265.4|33255.3|33252.9|33297.8|33295.4|33222.8|33220.4|1376
1651598700000|2022-05-03 17:25:00|33254.3|33251.9|33229.3|33226.9|33260.3|33257.9|33204.3|33201.9|772
1651599000000|2022-05-03 17:30:00|33229.8|33227.4|33259.3|33256.9|33260.8|33258.4|33220.8|33218.4|533
1651599300000|2022-05-03 17:35:00|33258.8|33256.4|33267.3|33264.9|33271.3|33268.9|33230.3|33227.9|510
1651599600000|2022-05-03 17:40:00|33267.8|33265.4|33268.3|33265.9|33276.3|33273.9|33238.3|33235.9|569
1651599900000|2022-05-03 17:45:00|33268.8|33266.4|33239.3|33236.9|33279.3|33276.9|33228.8|33226.4|741
1651600200000|2022-05-03 17:50:00|33238.8|33236.4|33205.8|33203.4|33244.8|33242.4|33186.3|33183.9|616
1651600500000|2022-05-03 17:55:00|33204.3|33201.9|33198.3|33195.9|33211.3|33208.9|33182.3|33179.9|505
1651600800000|2022-05-03 18:00:00|33198.8|33196.4|33149.3|33146.9|33198.8|33196.4|33135.8|33133.4|1442
1651601100000|2022-05-03 18:05:00|33150.3|33147.9|33137.3|33134.9|33150.3|33147.9|33121.3|33118.9|990
1651601400000|2022-05-03 18:10:00|33136.8|33134.4|33082.3|33079.9|33142.3|33139.9|33073.8|33071.4|1659
1651601700000|2022-05-03 18:15:00|33082.8|33080.4|33047.3|33044.9|33082.8|33080.4|33033.3|33030.9|1089
1651602000000|2022-05-03 18:20:00|33046.8|33044.4|33044.3|33041.9|33055.8|33053.4|33020.3|33017.9|1182
1651602300000|2022-05-03 18:25:00|33044.8|33042.4|33018.3|33015.9|33049.3|33046.9|33011.3|33008.9|796
1651602600000|2022-05-03 18:30:00|33018.8|33016.4|33058.3|33055.9|33061.3|33058.9|33010.3|33007.9|1291
1651602900000|2022-05-03 18:35:00|33057.8|33055.4|33035.3|33032.9|33121.8|33119.4|33029.3|33026.9|2117
1651603200000|2022-05-03 18:40:00|33035.8|33033.4|33049.3|33046.9|33077.3|33074.9|32969.3|32966.9|2223
1651603500000|2022-05-03 18:45:00|33051.3|33048.9|33080.3|33077.9|33093.3|33090.9|32988.3|32985.9|1645
1651603800000|2022-05-03 18:50:00|33079.8|33077.4|33117.3|33114.9|33153.8|33151.4|33062.8|33060.4|1353
1651604100000|2022-05-03 18:55:00|33117.8|33115.4|33193.3|33190.9|33204.3|33201.9|33098.3|33095.9|1711
1651604400000|2022-05-03 19:00:00|33192.8|33190.4|33180.3|33177.9|33212.3|33209.9|33167.3|33164.9|1472
1651604700000|2022-05-03 19:05:00|33180.8|33178.4|33238.3|33235.9|33252.3|33249.9|33173.3|33170.9|1152
1651605000000|2022-05-03 19:10:00|33237.3|33234.9|33234.3|33231.9|33254.8|33252.4|33221.3|33218.9|994
1651605300000|2022-05-03 19:15:00|33234.8|33232.4|33167.3|33164.9|33246.3|33243.9|33162.8|33160.4|1546
1651605600000|2022-05-03 19:20:00|33165.9|33163.5|33159.4|33157|33221.9|33219.5|33109.9|33107.5|1528
1651605900000|2022-05-03 19:25:00|33158.9|33156.5|33147.9|33145.5|33180.9|33178.5|33124.4|33122|907
1651606200000|2022-05-03 19:30:00|33146.4|33144|33188.4|33186|33202.4|33200|33112.9|33110.5|1191
1651606500000|2022-05-03 19:35:00|33189.4|33187|33098.4|33096|33190.9|33188.5|33080.4|33078|1330
1651606800000|2022-05-03 19:40:00|33097.9|33095.5|33041.4|33039|33100.9|33098.5|33010.4|33008|1540
1651607100000|2022-05-03 19:45:00|33042.4|33040|33074.9|33072.5|33122.4|33120|33005.9|33003.5|1607
1651607400000|2022-05-03 19:50:00|33074.4|33072|33162.9|33160.5|33179.4|33177|33032.4|33030|3007
1651607700000|2022-05-03 19:55:00|33164.4|33162|33129.9|33127.5|33172.9|33170.5|33111.9|33109.5|3145
1651608000000|2022-05-03 20:00:00|33130.4|33128|33192.6|33187.8|33192.6|33187.8|33117.1|33112.3|1051
1651608300000|2022-05-03 20:05:00|33193.1|33188.3|33176.1|33171.3|33218.6|33213.8|33175.6|33170.8|641
1651608600000|2022-05-03 20:10:00|33176.6|33171.8|33140.6|33135.8|33202.6|33197.8|33130.6|33125.8|960
1651608900000|2022-05-03 20:15:00|33141.1|33136.3|33147.6|33142.8|33163.6|33158.8|33130.6|33125.8|189
1651609200000|2022-05-03 20:20:00|33147.1|33142.3|33134.6|33129.8|33153.1|33148.3|33122.6|33117.8|135
1651609500000|2022-05-03 20:25:00|33134.1|33129.3|33141.1|33136.3|33150.1|33145.3|33130.1|33125.3|68
1651609800000|2022-05-03 20:30:00|33140.6|33135.8|33132.1|33127.3|33151.6|33146.8|33121.1|33116.3|116
1651610100000|2022-05-03 20:35:00|33132.6|33127.8|33136.1|33131.3|33144.6|33139.8|33131.1|33126.3|51
1651610400000|2022-05-03 20:40:00|33136.6|33131.8|33142.1|33137.3|33145.6|33140.8|33134.1|33129.3|97
1651610700000|2022-05-03 20:45:00|33141.6|33136.8|33134.1|33129.3|33149.6|33144.8|33131.1|33126.3|113
1651611000000|2022-05-03 20:50:00|33133.6|33128.8|33126.1|33121.3|33140.1|33135.3|33126.1|33121.3|163
1651611300000|2022-05-03 20:55:00|33125.6|33120.8|33156.8|33147|33157.1|33150.3|33125.6|33120.8|91
1651611600000|2022-05-03 21:00:00|33157.1|33147.3|33161.1|33151.3|33161.1|33151.3|33152.6|33142.8|0
1651611900000|2022-05-03 21:05:00|33162.8|33153|33168.2|33158.4|33168.2|33158.4|33160|33150.2|0
1651612200000|2022-05-03 21:10:00|33168.1|33158.3|33163.9|33154.1|33168.1|33158.3|33162.2|33152.4|0
1651612500000|2022-05-03 21:15:00|33164|33154.2|33163.9|33154.1|33165|33155.2|33163|33153.2|0
1651612800000|2022-05-03 21:20:00|33163.3|33153.5|33165|33155.2|33166.1|33156.3|33163|33153.2|0
1651613100000|2022-05-03 21:25:00|33164.4|33154.6|33164.8|33155|33164.8|33155|33163.9|33154.1|0
1651613400000|2022-05-03 21:30:00|33164.5|33154.7|33161.8|33152|33164.5|33154.7|33161.8|33152|0
1651613700000|2022-05-03 21:35:00|33161.9|33152.1|33165.7|33155.9|33165.7|33155.9|33161.3|33151.5|0
1651614000000|2022-05-03 21:40:00|33166|33156.2|33162.1|33152.3|33170.1|33160.3|33155.4|33145.6|0
1651614300000|2022-05-03 21:45:00|33164.4|33154.6|33157.5|33147.7|33164.4|33154.6|33157.3|33147.5|0
1651614600000|2022-05-03 21:50:00|33157.8|33148|33162.4|33152.6|33164.8|33155|33157.8|33148|0
1651614900000|2022-05-03 21:55:00|33161|33151.2|33163.6|33153.8|33165.2|33155.4|33161|33151.2|0
1651615200000|2022-05-03 22:00:00|33134.1|33129.3|33123.1|33118.3|33134.1|33129.3|33118.1|33113.3|147
1651615500000|2022-05-03 22:05:00|33123.6|33118.8|33138.1|33133.3|33143.6|33138.8|33122.6|33117.8|68
1651615800000|2022-05-03 22:10:00|33138.6|33133.8|33151.6|33146.8|33153.6|33148.8|33138.6|33133.8|55
1651616100000|2022-05-03 22:15:00|33150.1|33145.3|33145.6|33140.8|33158.1|33153.3|33143.1|33138.3|92
1651616400000|2022-05-03 22:20:00|33145.1|33140.3|33156.1|33151.3|33162.1|33157.3|33144.1|33139.3|75
1651616700000|2022-05-03 22:25:00|33155.6|33150.8|33155.6|33150.8|33167.1|33162.3|33153.6|33148.8|111
1651617000000|2022-05-03 22:30:00|33156.1|33151.3|33153.1|33148.3|33158.6|33153.8|33149.1|33144.3|47
1651617300000|2022-05-03 22:35:00|33152.6|33147.8|33148.6|33143.8|33161.6|33156.8|33148.1|33143.3|31
1651617600000|2022-05-03 22:40:00|33149.1|33144.3|33152.6|33147.8|33161.1|33156.3|33149.1|33144.3|23
1651617900000|2022-05-03 22:45:00|33152.1|33147.3|33154.1|33149.3|33159.6|33154.8|33146.6|33141.8|39
1651618200000|2022-05-03 22:50:00|33154.6|33149.8|33152.6|33147.8|33157.6|33152.8|33151.6|33146.8|20
1651618500000|2022-05-03 22:55:00|33153.1|33148.3|33145.1|33140.3|33156.6|33151.8|33145.1|33140.3|64
1651618800000|2022-05-03 23:00:00|33145.6|33140.8|33154.1|33149.3|33155.1|33150.3|33140.1|33135.3|65
1651619100000|2022-05-03 23:05:00|33153.6|33148.8|33145.1|33140.3|33155.1|33150.3|33141.6|33136.8|21
1651619400000|2022-05-03 23:10:00|33145.6|33140.8|33151.6|33146.8|33154.1|33149.3|33145.1|33140.3|26
1651619700000|2022-05-03 23:15:00|33152.1|33147.3|33153.1|33148.3|33158.6|33153.8|33152.1|33147.3|25
1651620000000|2022-05-03 23:20:00|33153.6|33148.8|33153.1|33148.3|33157.1|33152.3|33152.1|33147.3|17
1651620300000|2022-05-03 23:25:00|33152.6|33147.8|33154.1|33149.3|33157.1|33152.3|33152.6|33147.8|25
1651620600000|2022-05-03 23:30:00|33153.6|33148.8|33161.6|33156.8|33163.6|33158.8|33150.1|33145.3|93
1651620900000|2022-05-03 23:35:00|33162.1|33157.3|33158.6|33153.8|33162.6|33157.8|33152.6|33147.8|19
1651621200000|2022-05-03 23:40:00|33159.1|33154.3|33157.6|33152.8|33161.6|33156.8|33156.6|33151.8|25
1651621500000|2022-05-03 23:45:00|33157.1|33152.3|33174.6|33169.8|33177.1|33172.3|33153.6|33148.8|68
1651621800000|2022-05-03 23:50:00|33175.1|33170.3|33170.6|33165.8|33186.6|33181.8|33169.6|33164.8|138
1651622100000|2022-05-03 23:55:00|33170.1|33165.3|33167.6|33162.8|33172.1|33167.3|33162.1|33157.3|63
1651622400000|2022-05-04 00:00:00|33167.1|33162.3|33164.1|33159.3|33170.6|33165.8|33162.1|33157.3|91
1651622700000|2022-05-04 00:05:00|33165.6|33160.8|33176.6|33171.8|33176.6|33171.8|33163.6|33158.8|41
1651623000000|2022-05-04 00:10:00|33177.1|33172.3|33170.6|33165.8|33186.1|33181.3|33169.6|33164.8|57
1651623300000|2022-05-04 00:15:00|33170.1|33165.3|33169.1|33164.3|33176.6|33171.8|33159.6|33154.8|63
1651623600000|2022-05-04 00:20:00|33168.6|33163.8|33154.1|33149.3|33169.1|33164.3|33154.1|33149.3|61
1651623900000|2022-05-04 00:25:00|33152.6|33147.8|33154.6|33149.8|33164.6|33159.8|33149.6|33144.8|124
1651624200000|2022-05-04 00:30:00|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33148.1|33143.3|46
1651624500000|2022-05-04 00:35:00|33155.1|33150.3|33159.1|33154.3|33162.1|33157.3|33152.1|33147.3|44
1651624800000|2022-05-04 00:40:00|33159.6|33154.8|33155.6|33150.8|33168.1|33163.3|33150.6|33145.8|43
1651625100000|2022-05-04 00:45:00|33155.1|33150.3|33159.6|33154.8|33170.6|33165.8|33155.1|33150.3|63
1651625400000|2022-05-04 00:50:00|33159.1|33154.3|33153.1|33148.3|33161.1|33156.3|33146.6|33141.8|36
1651625700000|2022-05-04 00:55:00|33152.6|33147.8|33158.6|33153.8|33162.6|33157.8|33152.1|33147.3|58
1651626000000|2022-05-04 01:00:00|33159.1|33154.3|33167.6|33162.8|33170.6|33165.8|33157.1|33152.3|49
1651626300000|2022-05-04 01:05:00|33168.1|33163.3|33167.1|33162.3|33174.6|33169.8|33166.1|33161.3|45
1651626600000|2022-05-04 01:10:00|33167.6|33162.8|33175.6|33170.8|33177.1|33172.3|33164.6|33159.8|51
1651626900000|2022-05-04 01:15:00|33175.1|33170.3|33183.1|33178.3|33191.1|33186.3|33172.1|33167.3|155
1651627200000|2022-05-04 01:20:00|33183.6|33178.8|33190.6|33185.8|33191.6|33186.8|33183.1|33178.3|81
1651627500000|2022-05-04 01:25:00|33190.1|33185.3|33200.1|33195.3|33201.1|33196.3|33185.1|33180.3|98
1651627800000|2022-05-04 01:30:00|33199.6|33194.8|33207.1|33202.3|33211.1|33206.3|33196.1|33191.3|146
1651628100000|2022-05-04 01:35:00|33209.1|33204.3|33208.6|33203.8|33218.6|33213.8|33200.6|33195.8|125
1651628400000|2022-05-04 01:40:00|33209.1|33204.3|33217.1|33212.3|33222.1|33217.3|33207.6|33202.8|50
1651628700000|2022-05-04 01:45:00|33217.6|33212.8|33211.1|33206.3|33221.6|33216.8|33206.6|33201.8|82
1651629000000|2022-05-04 01:50:00|33210.6|33205.8|33210.1|33205.3|33212.1|33207.3|33207.6|33202.8|60
1651629300000|2022-05-04 01:55:00|33209.6|33204.8|33202.6|33197.8|33212.1|33207.3|33198.6|33193.8|108
1651629600000|2022-05-04 02:00:00|33202.1|33197.3|33211.1|33206.3|33222.1|33217.3|33201.1|33196.3|77
1651629900000|2022-05-04 02:05:00|33211.6|33206.8|33215.1|33210.3|33221.6|33216.8|33211.6|33206.8|74
1651630200000|2022-05-04 02:10:00|33214.6|33209.8|33208.6|33203.8|33217.1|33212.3|33208.1|33203.3|53
1651630500000|2022-05-04 02:15:00|33209.1|33204.3|33214.6|33209.8|33215.1|33210.3|33201.6|33196.8|26
1651630800000|2022-05-04 02:20:00|33214.1|33209.3|33206.6|33201.8|33214.1|33209.3|33203.6|33198.8|28
1651631100000|2022-05-04 02:25:00|33207.1|33202.3|33208.1|33203.3|33211.1|33206.3|33203.6|33198.8|25
1651631400000|2022-05-04 02:30:00|33208.6|33203.8|33192.6|33187.8|33212.6|33207.8|33191.6|33186.8|89
1651631700000|2022-05-04 02:35:00|33192.1|33187.3|33196.6|33191.8|33204.1|33199.3|33188.1|33183.3|55
1651632000000|2022-05-04 02:40:00|33196.1|33191.3|33172.6|33167.8|33200.1|33195.3|33170.1|33165.3|382
1651632300000|2022-05-04 02:45:00|33172.1|33167.3|33153.1|33148.3|33177.6|33172.8|33152.1|33147.3|424
1651632600000|2022-05-04 02:50:00|33154.1|33149.3|33142.1|33137.3|33155.1|33150.3|33140.6|33135.8|446
1651632900000|2022-05-04 02:55:00|33141.6|33136.8|33124.6|33119.8|33142.6|33137.8|33121.1|33116.3|415
1651633200000|2022-05-04 03:00:00|33124.1|33119.3|33147.1|33142.3|33148.6|33143.8|33124.1|33119.3|85
1651633500000|2022-05-04 03:05:00|33146.1|33141.3|33143.6|33138.8|33155.1|33150.3|33142.6|33137.8|46
1651633800000|2022-05-04 03:10:00|33143.1|33138.3|33139.6|33134.8|33143.6|33138.8|33129.1|33124.3|48
1651634100000|2022-05-04 03:15:00|33140.1|33135.3|33144.1|33139.3|33144.6|33139.8|33139.1|33134.3|29
1651634400000|2022-05-04 03:20:00|33144.6|33139.8|33146.1|33141.3|33149.6|33144.8|33143.6|33138.8|35
1651634700000|2022-05-04 03:25:00|33147.6|33142.8|33146.6|33141.8|33155.6|33150.8|33146.1|33141.3|37
1651635000000|2022-05-04 03:30:00|33147.1|33142.3|33127.6|33122.8|33148.6|33143.8|33126.1|33121.3|59
1651635300000|2022-05-04 03:35:00|33127.1|33122.3|33129.6|33124.8|33132.6|33127.8|33125.6|33120.8|42
1651635600000|2022-05-04 03:40:00|33129.1|33124.3|33126.1|33121.3|33130.1|33125.3|33119.1|33114.3|82
1651635900000|2022-05-04 03:45:00|33125.6|33120.8|33125.6|33120.8|33132.6|33127.8|33122.1|33117.3|53
1651636200000|2022-05-04 03:50:00|33126.1|33121.3|33131.6|33126.8|33132.6|33127.8|33124.6|33119.8|62
1651636500000|2022-05-04 03:55:00|33132.1|33127.3|33133.6|33128.8|33134.1|33129.3|33129.1|33124.3|59
1651636800000|2022-05-04 04:00:00|33133.1|33128.3|33141.1|33136.3|33145.6|33140.8|33131.1|33126.3|79
1651637100000|2022-05-04 04:05:00|33140.6|33135.8|33140.1|33135.3|33142.6|33137.8|33135.1|33130.3|52
1651637400000|2022-05-04 04:10:00|33139.1|33134.3|33142.6|33137.8|33147.6|33142.8|33134.6|33129.8|69
1651637700000|2022-05-04 04:15:00|33143.1|33138.3|33152.1|33147.3|33152.6|33147.8|33141.6|33136.8|33
1651638000000|2022-05-04 04:20:00|33152.6|33147.8|33150.1|33145.3|33153.1|33148.3|33148.6|33143.8|76
1651638300000|2022-05-04 04:25:00|33149.6|33144.8|33150.6|33145.8|33151.1|33146.3|33147.6|33142.8|21
1651638600000|2022-05-04 04:30:00|33150.1|33145.3|33164.1|33159.3|33168.1|33163.3|33149.6|33144.8|123
1651638900000|2022-05-04 04:35:00|33163.6|33158.8|33168.1|33163.3|33168.6|33163.8|33162.6|33157.8|39
1651639200000|2022-05-04 04:40:00|33170.6|33165.8|33164.6|33159.8|33170.6|33165.8|33164.1|33159.3|57
1651639500000|2022-05-04 04:45:00|33163.6|33158.8|33161.1|33156.3|33164.6|33159.8|33158.6|33153.8|36
1651639800000|2022-05-04 04:50:00|33160.6|33155.8|33148.6|33143.8|33161.6|33156.8|33148.1|33143.3|45
1651640100000|2022-05-04 04:55:00|33149.1|33144.3|33144.6|33139.8|33150.6|33145.8|33142.1|33137.3|74
1651640400000|2022-05-04 05:00:00|33144.1|33139.3|33145.1|33140.3|33151.1|33146.3|33138.6|33133.8|49
1651640700000|2022-05-04 05:05:00|33144.6|33139.8|33159.6|33154.8|33161.6|33156.8|33141.6|33136.8|35
1651641000000|2022-05-04 05:10:00|33159.1|33154.3|33153.6|33148.8|33168.1|33163.3|33150.6|33145.8|32
1651641300000|2022-05-04 05:15:00|33154.1|33149.3|33144.6|33139.8|33156.1|33151.3|33140.6|33135.8|39
1651641600000|2022-05-04 05:20:00|33144.1|33139.3|33143.6|33138.8|33147.6|33142.8|33137.1|33132.3|17
1651641900000|2022-05-04 05:25:00|33144.1|33139.3|33152.6|33147.8|33153.1|33148.3|33140.6|33135.8|36
1651642200000|2022-05-04 05:30:00|33153.1|33148.3|33143.1|33138.3|33159.1|33154.3|33141.6|33136.8|69
1651642500000|2022-05-04 05:35:00|33142.6|33137.8|33136.6|33131.8|33143.6|33138.8|33135.6|33130.8|45
1651642800000|2022-05-04 05:40:00|33137.1|33132.3|33143.6|33138.8|33145.1|33140.3|33132.6|33127.8|40
1651643100000|2022-05-04 05:45:00|33143.1|33138.3|33147.6|33142.8|33148.6|33143.8|33134.6|33129.8|46
1651643400000|2022-05-04 05:50:00|33148.1|33143.3|33156.1|33151.3|33156.6|33151.8|33142.6|33137.8|59
1651643700000|2022-05-04 05:55:00|33156.6|33151.8|33167.6|33162.8|33171.1|33166.3|33154.6|33149.8|164
1651644000000|2022-05-04 06:00:00|33167|33163.4|33135.5|33131.9|33167|33163.4|33132.5|33128.9|109
1651644300000|2022-05-04 06:05:00|33135|33131.4|33155.5|33151.9|33166|33162.4|33126|33122.4|143
1651644600000|2022-05-04 06:10:00|33156|33152.4|33157|33153.4|33165.5|33161.9|33151|33147.4|80
1651644900000|2022-05-04 06:15:00|33157.5|33153.9|33180|33176.4|33181.5|33177.9|33154|33150.4|162
1651645200000|2022-05-04 06:20:00|33179.5|33175.9|33172|33168.4|33184|33180.4|33170|33166.4|77
1651645500000|2022-05-04 06:25:00|33172.5|33168.9|33157|33153.4|33174|33170.4|33152.5|33148.9|112
1651645800000|2022-05-04 06:30:00|33158|33154.4|33159.5|33155.9|33171|33167.4|33153.5|33149.9|44
1651646100000|2022-05-04 06:35:00|33159|33155.4|33168.5|33164.9|33169|33165.4|33154.5|33150.9|40
1651646400000|2022-05-04 06:40:00|33168|33164.4|33170.5|33166.9|33174.5|33170.9|33160|33156.4|51
1651646700000|2022-05-04 06:45:00|33170|33166.4|33165|33161.4|33177.5|33173.9|33159.5|33155.9|89
1651647000000|2022-05-04 06:50:00|33164.5|33160.9|33158.5|33154.9|33170|33166.4|33152|33148.4|84
1651647300000|2022-05-04 06:55:00|33158|33154.4|33166|33162.4|33172|33168.4|33158|33154.4|69
1651647600000|2022-05-04 07:00:00|33166.5|33162.9|33184|33180.4|33191|33187.4|33146.5|33142.9|460
1651647900000|2022-05-04 07:05:00|33184.5|33180.9|33197|33193.4|33205.5|33201.9|33180.5|33176.9|226
1651648200000|2022-05-04 07:10:00|33197.5|33193.9|33162|33158.4|33203|33199.4|33154|33150.4|267
1651648500000|2022-05-04 07:15:00|33161.5|33157.9|33150|33146.4|33172|33168.4|33128|33124.4|175
1651648800000|2022-05-04 07:20:00|33150.5|33146.9|33125.5|33121.9|33157.5|33153.9|33120|33116.4|178
1651649100000|2022-05-04 07:25:00|33126|33122.4|33128|33124.4|33133.5|33129.9|33097|33093.4|256
1651649400000|2022-05-04 07:30:00|33128.5|33124.9|33118|33114.4|33134.5|33130.9|33116|33112.4|110
1651649700000|2022-05-04 07:35:00|33117.5|33113.9|33124|33120.4|33132|33128.4|33106.5|33102.9|106
1651650000000|2022-05-04 07:40:00|33123.5|33119.9|33136.5|33132.9|33138|33134.4|33115.5|33111.9|90
1651650300000|2022-05-04 07:45:00|33136|33132.4|33156.5|33152.9|33158|33154.4|33136|33132.4|126
1651650600000|2022-05-04 07:50:00|33156|33152.4|33175|33171.4|33176.5|33172.9|33154|33150.4|173
1651650900000|2022-05-04 07:55:00|33175.5|33171.9|33171|33167.4|33180.5|33176.9|33167.5|33163.9|114
1651651200000|2022-05-04 08:00:00|33171.5|33167.9|33176.5|33172.9|33189.5|33185.9|33170.5|33166.9|175
1651651500000|2022-05-04 08:05:00|33176|33172.4|33198.5|33194.9|33203|33199.4|33168|33164.4|168
1651651800000|2022-05-04 08:10:00|33200|33196.4|33194|33190.4|33209.5|33205.9|33190|33186.4|230
1651652100000|2022-05-04 08:15:00|33194.5|33190.9|33173.5|33169.9|33196|33192.4|33172|33168.4|182
1651652400000|2022-05-04 08:20:00|33173|33169.4|33176.5|33172.9|33178|33174.4|33163|33159.4|211
1651652700000|2022-05-04 08:25:00|33175.5|33171.9|33201|33197.4|33203|33199.4|33175|33171.4|167
1651653000000|2022-05-04 08:30:00|33200.5|33196.9|33192.5|33188.9|33202|33198.4|33177.5|33173.9|192
1651653300000|2022-05-04 08:35:00|33191.5|33187.9|33193|33189.4|33196.5|33192.9|33180.5|33176.9|154
1651653600000|2022-05-04 08:40:00|33192.5|33188.9|33195.5|33191.9|33197|33193.4|33184.5|33180.9|87
1651653900000|2022-05-04 08:45:00|33195|33191.4|33205|33201.4|33212.5|33208.9|33189|33185.4|158
1651654200000|2022-05-04 08:50:00|33205.5|33201.9|33205.5|33201.9|33212.5|33208.9|33199.5|33195.9|159
1651654500000|2022-05-04 08:55:00|33206|33202.4|33203.5|33199.9|33215|33211.4|33198|33194.4|117
1651654800000|2022-05-04 09:00:00|33203|33199.4|33174|33170.4|33204|33200.4|33170|33166.4|315
1651655100000|2022-05-04 09:05:00|33174.5|33170.9|33174|33170.4|33184.5|33180.9|33169|33165.4|133
1651655400000|2022-05-04 09:10:00|33174.5|33170.9|33189|33185.4|33189.5|33185.9|33168.5|33164.9|124
1651655700000|2022-05-04 09:15:00|33189.5|33185.9|33182|33178.4|33191.5|33187.9|33182|33178.4|70
1651656000000|2022-05-04 09:20:00|33182.5|33178.9|33189.5|33185.9|33191|33187.4|33168.5|33164.9|201
1651656300000|2022-05-04 09:25:00|33190|33186.4|33196|33192.4|33197.5|33193.9|33184.5|33180.9|103
1651656600000|2022-05-04 09:30:00|33196.5|33192.9|33206.5|33202.9|33207.5|33203.9|33190.5|33186.9|151
1651656900000|2022-05-04 09:35:00|33207|33203.4|33202|33198.4|33207.5|33203.9|33197|33193.4|76
1651657200000|2022-05-04 09:40:00|33201.5|33197.9|33213|33209.4|33224.5|33220.9|33198|33194.4|249
1651657500000|2022-05-04 09:45:00|33213.5|33209.9|33215|33211.4|33222|33218.4|33206.5|33202.9|141
1651657800000|2022-05-04 09:50:00|33215.5|33211.9|33233|33229.4|33235.5|33231.9|33208.5|33204.9|307
1651658100000|2022-05-04 09:55:00|33233.5|33229.9|33252|33248.4|33255.5|33251.9|33232.5|33228.9|346
1651658400000|2022-05-04 10:00:00|33252.5|33248.9|33259|33255.4|33270.5|33266.9|33252.5|33248.9|336
1651658700000|2022-05-04 10:05:00|33258.5|33254.9|33258|33254.4|33267.5|33263.9|33249.5|33245.9|210
1651659000000|2022-05-04 10:10:00|33257.5|33253.9|33255|33251.4|33259.5|33255.9|33251|33247.4|143
1651659300000|2022-05-04 10:15:00|33255.5|33251.9|33260.5|33256.9|33263.5|33259.9|33251.5|33247.9|185
1651659600000|2022-05-04 10:20:00|33261|33257.4|33247.5|33243.9|33264.5|33260.9|33242|33238.4|227
1651659900000|2022-05-04 10:25:00|33248|33244.4|33228.5|33224.9|33253|33249.4|33227.5|33223.9|322
1651660200000|2022-05-04 10:30:00|33229.5|33225.9|33235.5|33231.9|33249.5|33245.9|33229.5|33225.9|228
1651660500000|2022-05-04 10:35:00|33236|33232.4|33241|33237.4|33245.5|33241.9|33230|33226.4|116
1651660800000|2022-05-04 10:40:00|33240.5|33236.9|33239|33235.4|33242.5|33238.9|33228.5|33224.9|220
1651661100000|2022-05-04 10:45:00|33239.5|33235.9|33235|33231.4|33245.5|33241.9|33231.5|33227.9|207
1651661400000|2022-05-04 10:50:00|33235.5|33231.9|33241|33237.4|33242|33238.4|33232|33228.4|95
1651661700000|2022-05-04 10:55:00|33240.5|33236.9|33240|33236.4|33255.5|33251.9|33228.5|33224.9|410
1651662000000|2022-05-04 11:00:00|33239.5|33235.9|33231.5|33227.9|33249|33245.4|33231|33227.4|290
1651662300000|2022-05-04 11:05:00|33230.5|33226.9|33232|33228.4|33235.5|33231.9|33228|33224.4|153
1651662600000|2022-05-04 11:10:00|33231.5|33227.9|33241.5|33237.9|33246|33242.4|33227.5|33223.9|151
1651662900000|2022-05-04 11:15:00|33241|33237.4|33251|33247.4|33254.5|33250.9|33241|33237.4|132
1651663200000|2022-05-04 11:20:00|33251.5|33247.9|33273.5|33269.9|33279|33275.4|33250|33246.4|284
1651663500000|2022-05-04 11:25:00|33274|33270.4|33272|33268.4|33279.5|33275.9|33266|33262.4|137
1651663800000|2022-05-04 11:30:00|33271.5|33267.9|33270.5|33266.9|33276|33272.4|33266.5|33262.9|163
1651664100000|2022-05-04 11:35:00|33270|33266.4|33261|33257.4|33272|33268.4|33256.5|33252.9|180
1651664400000|2022-05-04 11:40:00|33260.5|33256.9|33253.5|33249.9|33263|33259.4|33250.5|33246.9|142
1651664700000|2022-05-04 11:45:00|33255|33251.4|33253|33249.4|33259|33255.4|33249.5|33245.9|135
1651665000000|2022-05-04 11:50:00|33253.5|33249.9|33236|33232.4|33258.5|33254.9|33230|33226.4|506
1651665300000|2022-05-04 11:55:00|33235.5|33231.9|33237|33233.4|33238.5|33234.9|33231|33227.4|112
1651665600000|2022-05-04 12:00:00|33237.5|33233.9|33246.5|33242.9|33250.5|33246.9|33237.5|33233.9|225
1651665900000|2022-05-04 12:05:00|33246|33242.4|33256|33252.4|33262|33258.4|33245.5|33241.9|212
1651666200000|2022-05-04 12:10:00|33256.5|33252.9|33259.5|33255.9|33264|33260.4|33237|33233.4|436
1651666500000|2022-05-04 12:15:00|33260.5|33256.9|33251.5|33247.9|33260.5|33256.9|33244|33240.4|224
1651666800000|2022-05-04 12:20:00|33250|33246.4|33233.5|33229.9|33250.5|33246.9|33231.5|33227.9|292
1651667100000|2022-05-04 12:25:00|33233|33229.4|33243.5|33239.9|33245.5|33241.9|33224.5|33220.9|334
1651667400000|2022-05-04 12:30:00|33243|33239.4|33215|33211.4|33245.5|33241.9|33214|33210.4|355
1651667700000|2022-05-04 12:35:00|33214.5|33210.9|33212.5|33208.9|33220.5|33216.9|33208|33204.4|234
1651668000000|2022-05-04 12:40:00|33213.5|33209.9|33205.5|33201.9|33213.5|33209.9|33194|33190.4|364
1651668300000|2022-05-04 12:45:00|33205|33201.4|33188.5|33184.9|33208|33204.4|33185|33181.4|338
1651668600000|2022-05-04 12:50:00|33188|33184.4|33188.5|33184.9|33196|33192.4|33180.5|33176.9|309
1651668900000|2022-05-04 12:55:00|33189|33185.4|33184.5|33180.9|33196.5|33192.9|33184|33180.4|239
1651669200000|2022-05-04 13:00:00|33183.5|33179.9|33192|33188.4|33196.5|33192.9|33177.5|33173.9|278
1651669500000|2022-05-04 13:05:00|33192.5|33188.9|33194|33190.4|33201|33197.4|33186|33182.4|287
1651669800000|2022-05-04 13:10:00|33194.5|33190.9|33177.5|33173.9|33195.5|33191.9|33168.5|33164.9|316
1651670100000|2022-05-04 13:15:00|33178|33174.4|33190.5|33186.9|33196.5|33192.9|33175.5|33171.9|355
1651670400000|2022-05-04 13:20:00|33191|33187.4|33199.5|33195.9|33207|33203.4|33190|33186.4|295
1651670700000|2022-05-04 13:25:00|33200.5|33196.9|33182.5|33178.9|33215|33211.4|33176.5|33172.9|786
1651671000000|2022-05-04 13:30:00|33183|33179.4|33125.9|33123.5|33193.9|33191.5|33111.9|33109.5|4636
1651671300000|2022-05-04 13:35:00|33124.4|33122|33142.4|33140|33167.4|33165|33118.4|33116|2386
1651671600000|2022-05-04 13:40:00|33141.9|33139.5|33202.4|33200|33206.4|33204|33132.4|33130|1875
1651671900000|2022-05-04 13:45:00|33202.9|33200.5|33257.9|33255.5|33281.9|33279.5|33202.9|33200.5|3226
1651672200000|2022-05-04 13:50:00|33258.4|33256|33216.4|33214|33267.9|33265.5|33205.9|33203.5|2429
1651672500000|2022-05-04 13:55:00|33216.9|33214.5|33200.4|33198|33240.4|33238|33196.9|33194.5|1299
1651672800000|2022-05-04 14:00:00|33200.9|33198.5|33181.9|33179.5|33209.4|33207|33150.9|33148.5|2207
1651673100000|2022-05-04 14:05:00|33182.4|33180|33151.9|33149.5|33185.9|33183.5|33131.9|33129.5|1825
1651673400000|2022-05-04 14:10:00|33151.4|33149|33138.6|33136.2|33183.9|33181.5|33133.1|33130.7|1740
1651673700000|2022-05-04 14:15:00|33139.1|33136.7|33155.6|33153.2|33171.1|33168.7|33115.1|33112.7|1943
1651674000000|2022-05-04 14:20:00|33156.6|33154.2|33154.6|33152.2|33173.6|33171.2|33140.1|33137.7|1527
1651674300000|2022-05-04 14:25:00|33154.1|33151.7|33179.1|33176.7|33209.6|33207.2|33150.6|33148.2|1959
1651674600000|2022-05-04 14:30:00|33178.6|33176.2|33096.6|33094.2|33180.6|33178.2|33084.6|33082.2|2168
1651674900000|2022-05-04 14:35:00|33097.6|33095.2|33169.1|33166.7|33170.6|33168.2|33095.1|33092.7|1364
1651675200000|2022-05-04 14:40:00|33168.6|33166.2|33161.6|33159.2|33185.6|33183.2|33150.6|33148.2|1104
1651675500000|2022-05-04 14:45:00|33162.1|33159.7|33160.6|33158.2|33182.6|33180.2|33151.1|33148.7|737
1651675800000|2022-05-04 14:50:00|33160.1|33157.7|33158.6|33156.2|33172.6|33170.2|33127.6|33125.2|1193
1651676100000|2022-05-04 14:55:00|33158.1|33155.7|33164.6|33162.2|33186.1|33183.7|33147.1|33144.7|741
1651676400000|2022-05-04 15:00:00|33163.6|33161.2|33145.6|33143.2|33177.1|33174.7|33128.6|33126.2|832
1651676700000|2022-05-04 15:05:00|33146.1|33143.7|33164.6|33162.2|33170.6|33168.2|33138.6|33136.2|748
1651677000000|2022-05-04 15:10:00|33165.1|33162.7|33101.6|33099.2|33171.6|33169.2|33090.1|33087.7|1236
1651677300000|2022-05-04 15:15:00|33101.1|33098.7|33091.1|33088.7|33105.6|33103.2|33080.1|33077.7|913
1651677600000|2022-05-04 15:20:00|33090.6|33088.2|33074.6|33072.2|33090.6|33088.2|33058.6|33056.2|1177
1651677900000|2022-05-04 15:25:00|33075.1|33072.7|33061.6|33059.2|33090.6|33088.2|33043.1|33040.7|882
1651678200000|2022-05-04 15:30:00|33062.1|33059.7|33035.6|33033.2|33070.6|33068.2|33026.1|33023.7|1095
1651678500000|2022-05-04 15:35:00|33036.6|33034.2|33055.6|33053.2|33058.6|33056.2|33020.1|33017.7|811
1651678800000|2022-05-04 15:40:00|33056.1|33053.7|33066.6|33064.2|33074.6|33072.2|33045.1|33042.7|746
1651679100000|2022-05-04 15:45:00|33067.1|33064.7|33128.6|33126.2|33131.6|33129.2|33061.6|33059.2|1405
1651679400000|2022-05-04 15:50:00|33129.1|33126.7|33142.6|33140.2|33143.1|33140.7|33111.1|33108.7|693
1651679700000|2022-05-04 15:55:00|33143.1|33140.7|33111.6|33109.2|33152.1|33149.7|33098.1|33095.7|810
1651680000000|2022-05-04 16:00:00|33111.1|33108.7|33106.1|33103.7|33124.1|33121.7|33097.1|33094.7|636
1651680300000|2022-05-04 16:05:00|33106.6|33104.2|33124.6|33122.2|33134.6|33132.2|33101.6|33099.2|603
1651680600000|2022-05-04 16:10:00|33124.1|33121.7|33120.6|33118.2|33126.6|33124.2|33096.6|33094.2|550
1651680900000|2022-05-04 16:15:00|33121.1|33118.7|33165.6|33163.2|33169.6|33167.2|33110.6|33108.2|1111
1651681200000|2022-05-04 16:20:00|33166.1|33163.7|33208.6|33206.2|33223.6|33221.2|33165.1|33162.7|1363
1651681500000|2022-05-04 16:25:00|33208.1|33205.7|33225.6|33223.2|33234.1|33231.7|33206.1|33203.7|849
1651681800000|2022-05-04 16:30:00|33226.1|33223.7|33225.6|33223.2|33238.6|33236.2|33213.6|33211.2|800
1651682100000|2022-05-04 16:35:00|33225.1|33222.7|33262.6|33260.2|33264.1|33261.7|33221.1|33218.7|900
1651682400000|2022-05-04 16:40:00|33263|33260.6|33247.5|33245.1|33269.5|33267.1|33228|33225.6|941
1651682700000|2022-05-04 16:45:00|33247|33244.6|33244|33241.6|33251.5|33249.1|33221|33218.6|643
1651683000000|2022-05-04 16:50:00|33244.5|33242.1|33274|33271.6|33276|33273.6|33225.5|33223.1|809
1651683300000|2022-05-04 16:55:00|33274.5|33272.1|33281|33278.6|33294.5|33292.1|33251|33248.6|1533
1651683600000|2022-05-04 17:00:00|33280|33277.6|33276|33273.6|33308.5|33306.1|33264.5|33262.1|1759
1651683900000|2022-05-04 17:05:00|33277|33274.6|33256|33253.6|33284.5|33282.1|33244.5|33242.1|1359
1651684200000|2022-05-04 17:10:00|33256.5|33254.1|33236|33233.6|33256.5|33254.1|33203.5|33201.1|1033
1651684500000|2022-05-04 17:15:00|33236.5|33234.1|33256|33253.6|33271.5|33269.1|33236|33233.6|694
1651684800000|2022-05-04 17:20:00|33257|33254.6|33260|33257.6|33273.5|33271.1|33237|33234.6|848
1651685100000|2022-05-04 17:25:00|33261|33258.6|33234|33231.6|33269|33266.6|33231.5|33229.1|959
1651685400000|2022-05-04 17:30:00|33234.5|33232.1|33249|33246.6|33249.5|33247.1|33206.5|33204.1|743
1651685700000|2022-05-04 17:35:00|33249.5|33247.1|33221|33218.6|33260|33257.6|33186|33183.6|1179
1651686000000|2022-05-04 17:40:00|33220|33217.6|33248.5|33246.1|33253|33250.6|33211|33208.6|468
1651686300000|2022-05-04 17:45:00|33248|33245.6|33228|33225.6|33251.5|33249.1|33227.5|33225.1|385
1651686600000|2022-05-04 17:50:00|33226|33223.6|33231|33228.6|33236|33233.6|33209|33206.6|451
1651686900000|2022-05-04 17:55:00|33230|33227.6|33257|33254.6|33323.5|33321.1|33222|33219.6|1413
1651687200000|2022-05-04 18:00:00|33253|33250.6|33332|33329.6|33391.5|33389.1|33185|33182.6|7574
1651687500000|2022-05-04 18:05:00|33333.5|33331.1|33285|33282.6|33389.5|33387.1|33201|33198.6|5195
1651687800000|2022-05-04 18:10:00|33284.5|33282.1|33284.5|33282.1|33335.5|33333.1|33233.5|33231.1|2530
1651688100000|2022-05-04 18:15:00|33286|33283.6|33220|33217.6|33290.5|33288.1|33192.5|33190.1|1468
1651688400000|2022-05-04 18:20:00|33219.5|33217.1|33248|33245.6|33273|33270.6|33154|33151.6|3559
1651688700000|2022-05-04 18:25:00|33247|33244.6|33381|33378.6|33414|33411.6|33226|33223.6|3513
1651689000000|2022-05-04 18:30:00|33380|33377.6|33094|33091.6|33412|33409.6|33067|33064.6|7173
1651689300000|2022-05-04 18:35:00|33098.5|33096.1|33228.5|33226.1|33276.5|33274.1|33052.5|33050.1|5451
1651689600000|2022-05-04 18:40:00|33229|33226.6|33429.5|33427.1|33503.5|33501.1|33199.5|33197.1|6322
1651689900000|2022-05-04 18:45:00|33429|33426.6|33572.5|33570.1|33650.5|33648.1|33429|33426.6|6363
1651690200000|2022-05-04 18:50:00|33572|33569.6|33732|33729.6|33735|33732.6|33551.5|33549.1|4190
1651690500000|2022-05-04 18:55:00|33731.5|33729.1|33726.5|33724.1|33770.5|33768.1|33675|33672.6|3441
1651690800000|2022-05-04 19:00:00|33725.5|33723.1|33740|33737.6|33779.5|33777.1|33680|33677.6|3541
1651691100000|2022-05-04 19:05:00|33741|33738.6|33790|33787.6|33808|33805.6|33718|33715.6|2703
1651691400000|2022-05-04 19:10:00|33789.5|33787.1|33839.5|33837.1|33854|33851.6|33788.5|33786.1|2276
1651691700000|2022-05-04 19:15:00|33840|33837.6|33814.5|33812.1|33890.5|33888.1|33787|33784.6|3136
1651692000000|2022-05-04 19:20:00|33815|33812.6|33869|33866.6|33876.5|33874.1|33806.5|33804.1|2014
1651692300000|2022-05-04 19:25:00|33868.5|33866.1|33950.5|33948.1|33954|33951.6|33867|33864.6|1691
1651692600000|2022-05-04 19:30:00|33952.5|33950.1|34031|34028.6|34041.5|34039.1|33941|33938.6|2199
1651692900000|2022-05-04 19:35:00|34030|34027.6|34019|34016.6|34038|34035.6|33983|33980.6|2390
1651693200000|2022-05-04 19:40:00|34023|34020.6|34040.5|34038.1|34051|34048.6|33980|33977.6|2539
1651693500000|2022-05-04 19:45:00|34038.5|34036.1|34077|34074.6|34078|34075.6|33995|33992.6|1946
1651693800000|2022-05-04 19:50:00|34076.5|34074.1|34069.5|34067.1|34118|34115.6|34057.5|34055.1|3142
1651694100000|2022-05-04 19:55:00|34069|34066.6|34068|34065.6|34082|34079.6|34023|34020.6|4418
1651694400000|2022-05-04 20:00:00|34061.9|34059.5|34034.1|34029.3|34066.6|34061.8|34029.6|34024.8|1426
1651694700000|2022-05-04 20:05:00|34034.6|34029.8|34041.6|34036.8|34062.6|34057.8|34030.6|34025.8|932
1651695000000|2022-05-04 20:10:00|34041.1|34036.3|34029.6|34024.8|34050.6|34045.8|34020.6|34015.8|677
1651695300000|2022-05-04 20:15:00|34029.1|34024.3|34023.1|34018.3|34034.1|34029.3|34014.1|34009.3|372
1651695600000|2022-05-04 20:20:00|34023.6|34018.8|34024.6|34019.8|34039.6|34034.8|34022.1|34017.3|182
1651695900000|2022-05-04 20:25:00|34024.1|34019.3|34014.6|34009.8|34034.6|34029.8|34013.1|34008.3|237
1651696200000|2022-05-04 20:30:00|34014.1|34009.3|34009.6|34004.8|34021.6|34016.8|34006.1|34001.3|344
1651696500000|2022-05-04 20:35:00|34012.6|34007.8|34005.6|34000.8|34014.1|34009.3|34001.1|33996.3|364
1651696800000|2022-05-04 20:40:00|34006.1|34001.3|34001.1|33996.3|34008.6|34003.8|33999.6|33994.8|138
1651697100000|2022-05-04 20:45:00|34001.6|33996.8|33993.6|33988.8|34003.1|33998.3|33989.6|33984.8|226
1651697400000|2022-05-04 20:50:00|33993.1|33988.3|33990.6|33985.8|34004.6|33999.8|33990.1|33985.3|195
1651697700000|2022-05-04 20:55:00|33991.1|33986.3|33994.1|33984.3|33994.3|33988.3|33983.6|33978.8|127
1651698000000|2022-05-04 21:00:00|33994.4|33984.6|34006.9|33997.1|34009.8|34000|33993|33983.2|0
1651698300000|2022-05-04 21:05:00|34009.5|33999.7|34010.2|34000.4|34015.8|34006|34007|33997.2|0
1651698600000|2022-05-04 21:10:00|34010.3|34000.5|34014.2|34004.4|34015|34005.2|34010.3|34000.5|0
1651698900000|2022-05-04 21:15:00|34014.3|34004.5|34019.4|34009.6|34019.9|34010.1|34014.2|34004.4|0
1651699200000|2022-05-04 21:20:00|34020|34010.2|34016.6|34006.8|34020.8|34011|34015.5|34005.7|0
1651699500000|2022-05-04 21:25:00|34016.3|34006.5|34020.8|34011|34021.4|34011.6|34013.6|34003.8|0
1651699800000|2022-05-04 21:30:00|34020.7|34010.9|34025.3|34015.5|34026.8|34017|34020.7|34010.9|0
1651700100000|2022-05-04 21:35:00|34025.2|34015.4|34025.1|34015.3|34025.5|34015.7|34024|34014.2|0
1651700400000|2022-05-04 21:40:00|34025|34015.2|34017.6|34007.8|34025|34015.2|34017.6|34007.8|0
1651700700000|2022-05-04 21:45:00|34017.9|34008.1|34020.2|34010.4|34021.8|34012|34017.8|34008|0
1651701000000|2022-05-04 21:50:00|34020.3|34010.5|34019.3|34009.5|34021.7|34011.9|34019|34009.2|0
1651701300000|2022-05-04 21:55:00|34019.2|34009.4|34018.4|34008.6|34019.7|34009.9|34016.1|34006.3|0
1651701600000|2022-05-04 22:00:00|34018.1|34013.3|34020.6|34015.8|34032.1|34027.3|34005.1|34000.3|362
1651701900000|2022-05-04 22:05:00|34021.6|34016.8|34017.1|34012.3|34022.6|34017.8|34009.1|34004.3|150
1651702200000|2022-05-04 22:10:00|34017.6|34012.8|34033.6|34028.8|34035.6|34030.8|34011.6|34006.8|129
1651702500000|2022-05-04 22:15:00|34032.1|34027.3|34042.6|34037.8|34043.1|34038.3|34032.1|34027.3|159
1651702800000|2022-05-04 22:20:00|34043.1|34038.3|34043.1|34038.3|34053.1|34048.3|34040.6|34035.8|170
1651703100000|2022-05-04 22:25:00|34042.6|34037.8|34037.6|34032.8|34044.1|34039.3|34033.6|34028.8|73
1651703400000|2022-05-04 22:30:00|34038.1|34033.3|34018.1|34013.3|34040.6|34035.8|34015.6|34010.8|151
1651703700000|2022-05-04 22:35:00|34017.6|34012.8|34001.1|33996.3|34017.6|34012.8|33995.1|33990.3|156
1651704000000|2022-05-04 22:40:00|34000.6|33995.8|33986.1|33981.3|34001.1|33996.3|33983.1|33978.3|124
1651704300000|2022-05-04 22:45:00|33986.6|33981.8|33990.6|33985.8|33996.6|33991.8|33986.1|33981.3|87
1651704600000|2022-05-04 22:50:00|33990.1|33985.3|33998.1|33993.3|33999.1|33994.3|33990.1|33985.3|123
1651704900000|2022-05-04 22:55:00|33997.6|33992.8|33995.1|33990.3|34002.1|33997.3|33993.1|33988.3|65
1651705200000|2022-05-04 23:00:00|33997.1|33992.3|34004.6|33999.8|34007.1|34002.3|33995.6|33990.8|99
1651705500000|2022-05-04 23:05:00|34003.6|33998.8|34009.1|34004.3|34011.6|34006.8|34003.1|33998.3|97
1651705800000|2022-05-04 23:10:00|34009.6|34004.8|34010.1|34005.3|34017.1|34012.3|34009.1|34004.3|98
1651706100000|2022-05-04 23:15:00|34010.6|34005.8|34007.1|34002.3|34012.1|34007.3|34004.6|33999.8|74
1651706400000|2022-05-04 23:20:00|34007.6|34002.8|34002.1|33997.3|34010.1|34005.3|33999.1|33994.3|77
1651706700000|2022-05-04 23:25:00|34002.6|33997.8|34001.1|33996.3|34004.1|33999.3|33997.1|33992.3|57
1651707000000|2022-05-04 23:30:00|34001.6|33996.8|33993.6|33988.8|34002.6|33997.8|33989.6|33984.8|87
1651707300000|2022-05-04 23:35:00|33994.1|33989.3|33982.1|33977.3|34003.1|33998.3|33979.6|33974.8|176
1651707600000|2022-05-04 23:40:00|33981.6|33976.8|33995.1|33990.3|33997.1|33992.3|33980.6|33975.8|103
1651707900000|2022-05-04 23:45:00|33994.6|33989.8|33993.1|33988.3|33995.1|33990.3|33989.6|33984.8|69
1651708200000|2022-05-04 23:50:00|33993.6|33988.8|34005.1|34000.3|34008.6|34003.8|33993.1|33988.3|263
1651708500000|2022-05-04 23:55:00|34004.6|33999.8|34000.6|33995.8|34008.6|34003.8|33998.6|33993.8|67
1651708800000|2022-05-05 00:00:00|34001.1|33996.3|34004.6|33999.8|34011.1|34006.3|33998.1|33993.3|119
1651709100000|2022-05-05 00:05:00|34005.1|34000.3|33998.1|33993.3|34007.6|34002.8|33993.6|33988.8|101
1651709400000|2022-05-05 00:10:00|33998.6|33993.8|33998.6|33993.8|34004.1|33999.3|33992.1|33987.3|89
1651709700000|2022-05-05 00:15:00|33998.1|33993.3|34006.6|34001.8|34006.6|34001.8|33995.6|33990.8|139
1651710000000|2022-05-05 00:20:00|34006.1|34001.3|34032.6|34027.8|34047.1|34042.3|34002.6|33997.8|221
1651710300000|2022-05-05 00:25:00|34033.6|34028.8|34019.6|34014.8|34039.1|34034.3|34017.1|34012.3|120
1651710600000|2022-05-05 00:30:00|34020.1|34015.3|34042.1|34037.3|34047.6|34042.8|34019.6|34014.8|101
1651710900000|2022-05-05 00:35:00|34042.6|34037.8|34043.1|34038.3|34051.1|34046.3|34038.6|34033.8|74
1651711200000|2022-05-05 00:40:00|34042.6|34037.8|34034.1|34029.3|34043.6|34038.8|34033.1|34028.3|68
1651711500000|2022-05-05 00:45:00|34034.6|34029.8|34044.6|34039.8|34050.6|34045.8|34033.1|34028.3|114
1651711800000|2022-05-05 00:50:00|34045.1|34040.3|34039.6|34034.8|34047.1|34042.3|34036.1|34031.3|50
1651712100000|2022-05-05 00:55:00|34040.1|34035.3|34044.1|34039.3|34046.6|34041.8|34035.1|34030.3|103
1651712400000|2022-05-05 01:00:00|34044.6|34039.8|34044.6|34039.8|34055.6|34050.8|34043.1|34038.3|122
1651712700000|2022-05-05 01:05:00|34045.1|34040.3|34045.1|34040.3|34054.6|34049.8|34043.6|34038.8|72
1651713000000|2022-05-05 01:10:00|34044.6|34039.8|34044.6|34039.8|34048.6|34043.8|34042.1|34037.3|45
1651713300000|2022-05-05 01:15:00|34044.1|34039.3|34039.6|34034.8|34044.6|34039.8|34029.1|34024.3|94
1651713600000|2022-05-05 01:20:00|34040.1|34035.3|34058.1|34053.3|34059.1|34054.3|34037.1|34032.3|121
1651713900000|2022-05-05 01:25:00|34058.6|34053.8|34066.6|34061.8|34069.6|34064.8|34054.6|34049.8|189
1651714200000|2022-05-05 01:30:00|34066.1|34061.3|34055.6|34050.8|34079.1|34074.3|34054.6|34049.8|165
1651714500000|2022-05-05 01:35:00|34055.1|34050.3|34053.6|34048.8|34056.6|34051.8|34049.6|34044.8|45
1651714800000|2022-05-05 01:40:00|34053.1|34048.3|34031.1|34026.3|34057.6|34052.8|34027.6|34022.8|137
1651715100000|2022-05-05 01:45:00|34031.6|34026.8|34016.6|34011.8|34036.6|34031.8|34014.6|34009.8|107
1651715400000|2022-05-05 01:50:00|34017.1|34012.3|34008.6|34003.8|34018.6|34013.8|34006.6|34001.8|81
1651715700000|2022-05-05 01:55:00|34009.6|34004.8|34021.1|34016.3|34024.6|34019.8|34008.6|34003.8|64
1651716000000|2022-05-05 02:00:00|34021.6|34016.8|34014.1|34009.3|34024.1|34019.3|34013.1|34008.3|108
1651716300000|2022-05-05 02:05:00|34014.6|34009.8|34021.6|34016.8|34021.6|34016.8|34011.6|34006.8|53
1651716600000|2022-05-05 02:10:00|34022.1|34017.3|34020.6|34015.8|34027.6|34022.8|34017.6|34012.8|62
1651716900000|2022-05-05 02:15:00|34021.1|34016.3|34019.6|34014.8|34025.1|34020.3|34016.6|34011.8|14
1651717200000|2022-05-05 02:20:00|34020.1|34015.3|34002.6|33997.8|34020.6|34015.8|33998.6|33993.8|103
1651717500000|2022-05-05 02:25:00|34002.1|33997.3|34012.1|34007.3|34012.6|34007.8|33998.6|33993.8|42
1651717800000|2022-05-05 02:30:00|34012.6|34007.8|34010.6|34005.8|34018.1|34013.3|34009.6|34004.8|51
1651718100000|2022-05-05 02:35:00|34010.1|34005.3|34012.1|34007.3|34013.1|34008.3|34002.6|33997.8|143
1651718400000|2022-05-05 02:40:00|34012.6|34007.8|34013.6|34008.8|34015.1|34010.3|34009.1|34004.3|40
1651718700000|2022-05-05 02:45:00|34014.6|34009.8|34015.6|34010.8|34017.1|34012.3|34009.1|34004.3|43
1651719000000|2022-05-05 02:50:00|34015.1|34010.3|34016.6|34011.8|34020.6|34015.8|34013.6|34008.8|42
1651719300000|2022-05-05 02:55:00|34016.1|34011.3|34010.1|34005.3|34020.6|34015.8|34008.1|34003.3|48
1651719600000|2022-05-05 03:00:00|34010.6|34005.8|34021.6|34016.8|34027.6|34022.8|34010.6|34005.8|80
1651719900000|2022-05-05 03:05:00|34022.6|34017.8|34037.1|34032.3|34037.1|34032.3|34017.1|34012.3|83
1651720200000|2022-05-05 03:10:00|34037.6|34032.8|34031.1|34026.3|34039.6|34034.8|34026.1|34021.3|64
1651720500000|2022-05-05 03:15:00|34031.6|34026.8|34044.1|34039.3|34044.6|34039.8|34031.1|34026.3|44
1651720800000|2022-05-05 03:20:00|34043.6|34038.8|34041.6|34036.8|34045.6|34040.8|34036.1|34031.3|66
1651721100000|2022-05-05 03:25:00|34041.1|34036.3|34050.6|34045.8|34051.1|34046.3|34040.6|34035.8|54
1651721400000|2022-05-05 03:30:00|34050.1|34045.3|34038.6|34033.8|34050.6|34045.8|34037.1|34032.3|40
1651721700000|2022-05-05 03:35:00|34037.6|34032.8|34034.6|34029.8|34044.6|34039.8|34034.1|34029.3|30
1651722000000|2022-05-05 03:40:00|34034.1|34029.3|34040.1|34035.3|34044.6|34039.8|34033.1|34028.3|36
1651722300000|2022-05-05 03:45:00|34039.6|34034.8|34039.6|34034.8|34041.1|34036.3|34037.1|34032.3|14
1651722600000|2022-05-05 03:50:00|34039.1|34034.3|34035.6|34030.8|34043.1|34038.3|34034.1|34029.3|28
1651722900000|2022-05-05 03:55:00|34036.1|34031.3|34039.6|34034.8|34041.1|34036.3|34034.6|34029.8|27
1651723200000|2022-05-05 04:00:00|34039.1|34034.3|34042.1|34037.3|34043.1|34038.3|34036.6|34031.8|28
1651723500000|2022-05-05 04:05:00|34038.6|34033.8|34038.6|34033.8|34040.6|34035.8|34036.6|34031.8|28
1651723800000|2022-05-05 04:10:00|34038.1|34033.3|34040.6|34035.8|34042.6|34037.8|34037.1|34032.3|35
1651724100000|2022-05-05 04:15:00|34041.1|34036.3|34039.6|34034.8|34041.1|34036.3|34037.1|34032.3|22
1651724400000|2022-05-05 04:20:00|34040.1|34035.3|34040.6|34035.8|34041.1|34036.3|34038.6|34033.8|12
1651724700000|2022-05-05 04:25:00|34041.1|34036.3|34040.6|34035.8|34046.6|34041.8|34039.6|34034.8|52
1651725000000|2022-05-05 04:30:00|34041.1|34036.3|34047.1|34042.3|34048.1|34043.3|34041.1|34036.3|54
1651725300000|2022-05-05 04:35:00|34047.6|34042.8|34059.1|34054.3|34061.6|34056.8|34046.6|34041.8|69
1651725600000|2022-05-05 04:40:00|34058.6|34053.8|34067.1|34062.3|34068.1|34063.3|34054.6|34049.8|115
1651725900000|2022-05-05 04:45:00|34065.6|34060.8|34069.6|34064.8|34070.1|34065.3|34064.6|34059.8|30
1651726200000|2022-05-05 04:50:00|34068.6|34063.8|34070.1|34065.3|34074.1|34069.3|34066.1|34061.3|49
1651726500000|2022-05-05 04:55:00|34070.6|34065.8|34076.1|34071.3|34077.1|34072.3|34068.6|34063.8|41
1651726800000|2022-05-05 05:00:00|34076.6|34071.8|34071.6|34066.8|34083.6|34078.8|34071.6|34066.8|116
1651727100000|2022-05-05 05:05:00|34072.1|34067.3|34056.6|34051.8|34072.1|34067.3|34054.6|34049.8|78
1651727400000|2022-05-05 05:10:00|34056.1|34051.3|34076.6|34071.8|34077.1|34072.3|34056.1|34051.3|30
1651727700000|2022-05-05 05:15:00|34077.1|34072.3|34082.6|34077.8|34085.6|34080.8|34077.1|34072.3|72
1651728000000|2022-05-05 05:20:00|34082.1|34077.3|34084.6|34079.8|34103.1|34098.3|34079.6|34074.8|200
1651728300000|2022-05-05 05:25:00|34084.1|34079.3|34075.6|34070.8|34085.6|34080.8|34072.1|34067.3|60
1651728600000|2022-05-05 05:30:00|34075.1|34070.3|34090.1|34085.3|34091.1|34086.3|34074.6|34069.8|56
1651728900000|2022-05-05 05:35:00|34091.1|34086.3|34090.6|34085.8|34106.6|34101.8|34088.1|34083.3|165
1651729200000|2022-05-05 05:40:00|34090.1|34085.3|34092.6|34087.8|34099.1|34094.3|34086.6|34081.8|95
1651729500000|2022-05-05 05:45:00|34092.1|34087.3|34069.6|34064.8|34094.1|34089.3|34056.6|34051.8|202
1651729800000|2022-05-05 05:50:00|34070.1|34065.3|34076.1|34071.3|34080.6|34075.8|34061.6|34056.8|93
1651730100000|2022-05-05 05:55:00|34078.6|34073.8|34091.1|34086.3|34092.1|34087.3|34075.1|34070.3|87
1651730400000|2022-05-05 06:00:00|34090.5|34086.9|34077|34073.4|34097.5|34093.9|34068.5|34064.9|213
1651730700000|2022-05-05 06:05:00|34076.5|34072.9|34063|34059.4|34076.5|34072.9|34060|34056.4|136
1651731000000|2022-05-05 06:10:00|34063.5|34059.9|34075.5|34071.9|34093|34089.4|34063.5|34059.9|183
1651731300000|2022-05-05 06:15:00|34075|34071.4|34088|34084.4|34095|34091.4|34070.5|34066.9|175
1651731600000|2022-05-05 06:20:00|34088.5|34084.9|34062.5|34058.9|34091.5|34087.9|34059|34055.4|117
1651731900000|2022-05-05 06:25:00|34062|34058.4|34022.5|34018.9|34069|34065.4|34013.5|34009.9|473
1651732200000|2022-05-05 06:30:00|34022|34018.4|34025.5|34021.9|34027.5|34023.9|34007.5|34003.9|265
1651732500000|2022-05-05 06:35:00|34024|34020.4|34018|34014.4|34032|34028.4|34015|34011.4|170
1651732800000|2022-05-05 06:40:00|34018.5|34014.9|34018|34014.4|34029|34025.4|34012.5|34008.9|174
1651733100000|2022-05-05 06:45:00|34018.5|34014.9|34018|34014.4|34027|34023.4|34014|34010.4|150
1651733400000|2022-05-05 06:50:00|34017.5|34013.9|34015|34011.4|34027.5|34023.9|34012|34008.4|79
1651733700000|2022-05-05 06:55:00|34015.5|34011.9|33997|33993.4|34028|34024.4|33992.5|33988.9|362
1651734000000|2022-05-05 07:00:00|33997.5|33993.9|34010.5|34006.9|34018|34014.4|33980.5|33976.9|786
1651734300000|2022-05-05 07:05:00|34010|34006.4|34005|34001.4|34018.5|34014.9|33977.5|33973.9|529
1651734600000|2022-05-05 07:10:00|34004.5|34000.9|33955.5|33951.9|34011|34007.4|33953|33949.4|519
1651734900000|2022-05-05 07:15:00|33956|33952.4|33945|33941.4|33966|33962.4|33941.5|33937.9|417
1651735200000|2022-05-05 07:20:00|33944.5|33940.9|33923.5|33919.9|33950.5|33946.9|33923|33919.4|377
1651735500000|2022-05-05 07:25:00|33924|33920.4|33919.5|33915.9|33944.5|33940.9|33915.5|33911.9|412
1651735800000|2022-05-05 07:30:00|33919|33915.4|33929|33925.4|33949|33945.4|33917.5|33913.9|323
1651736100000|2022-05-05 07:35:00|33929.5|33925.9|33907|33903.4|33949|33945.4|33902.5|33898.9|450
1651736400000|2022-05-05 07:40:00|33906.5|33902.9|33936|33932.4|33938|33934.4|33904|33900.4|290
1651736700000|2022-05-05 07:45:00|33936.5|33932.9|33944|33940.4|33954.5|33950.9|33928.5|33924.9|333
1651737000000|2022-05-05 07:50:00|33943.5|33939.9|33957|33953.4|33968|33964.4|33940|33936.4|371
1651737300000|2022-05-05 07:55:00|33957.5|33953.9|33961|33957.4|33965.5|33961.9|33940|33936.4|248
1651737600000|2022-05-05 08:00:00|33961.5|33957.9|33948.5|33944.9|33982.5|33978.9|33938|33934.4|349
1651737900000|2022-05-05 08:05:00|33948|33944.4|33931|33927.4|33962.5|33958.9|33928.5|33924.9|201
1651738200000|2022-05-05 08:10:00|33930.5|33926.9|33925|33921.4|33950.5|33946.9|33918.5|33914.9|305
1651738500000|2022-05-05 08:15:00|33925.5|33921.9|33935|33931.4|33955.5|33951.9|33920.5|33916.9|174
1651738800000|2022-05-05 08:20:00|33935.5|33931.9|33954|33950.4|33956|33952.4|33933.5|33929.9|116
1651739100000|2022-05-05 08:25:00|33953.5|33949.9|33915|33911.4|33953.5|33949.9|33911|33907.4|204
1651739400000|2022-05-05 08:30:00|33914.5|33910.9|33901|33897.4|33917.5|33913.9|33898|33894.4|404
1651739700000|2022-05-05 08:35:00|33901.5|33897.9|33897.5|33893.9|33904.5|33900.9|33894.5|33890.9|233
1651740000000|2022-05-05 08:40:00|33896|33892.4|33870.5|33866.9|33898|33894.4|33858|33854.4|605
1651740300000|2022-05-05 08:45:00|33871|33867.4|33889.5|33885.9|33892.5|33888.9|33860.5|33856.9|675
1651740600000|2022-05-05 08:50:00|33891.5|33887.9|33884|33880.4|33900.5|33896.9|33883.5|33879.9|342
1651740900000|2022-05-05 08:55:00|33883.5|33879.9|33894.5|33890.9|33895.5|33891.9|33863.5|33859.9|325
1651741200000|2022-05-05 09:00:00|33894|33890.4|33893|33889.4|33897.5|33893.9|33884.5|33880.9|306
1651741500000|2022-05-05 09:05:00|33893.5|33889.9|33889.5|33885.9|33894|33890.4|33881.5|33877.9|168
1651741800000|2022-05-05 09:10:00|33889|33885.4|33902|33898.4|33907|33903.4|33887.5|33883.9|358
1651742100000|2022-05-05 09:15:00|33901.5|33897.9|33906.5|33902.9|33910.5|33906.9|33899.5|33895.9|177
1651742400000|2022-05-05 09:20:00|33906|33902.4|33874|33870.4|33909|33905.4|33868.5|33864.9|306
1651742700000|2022-05-05 09:25:00|33873.5|33869.9|33876|33872.4|33896.5|33892.9|33871|33867.4|146
1651743000000|2022-05-05 09:30:00|33875.5|33871.9|33871|33867.4|33891.5|33887.9|33860.5|33856.9|367
1651743300000|2022-05-05 09:35:00|33871.5|33867.9|33873|33869.4|33885.5|33881.9|33865.5|33861.9|199
1651743600000|2022-05-05 09:40:00|33872.5|33868.9|33904.5|33900.9|33907|33903.4|33872.5|33868.9|286
1651743900000|2022-05-05 09:45:00|33904|33900.4|33894.5|33890.9|33905|33901.4|33886.5|33882.9|93
1651744200000|2022-05-05 09:50:00|33894|33890.4|33907|33903.4|33916.5|33912.9|33891|33887.4|149
1651744500000|2022-05-05 09:55:00|33906.5|33902.9|33910.5|33906.9|33929|33925.4|33906|33902.4|253
1651744800000|2022-05-05 10:00:00|33911|33907.4|33933.5|33929.9|33933.5|33929.9|33901|33897.4|248
1651745100000|2022-05-05 10:05:00|33933|33929.4|33935.5|33931.9|33940|33936.4|33912.5|33908.9|309
1651745400000|2022-05-05 10:10:00|33936|33932.4|33945.5|33941.9|33950|33946.4|33934.5|33930.9|272
1651745700000|2022-05-05 10:15:00|33945|33941.4|33918|33914.4|33945|33941.4|33918|33914.4|217
1651746000000|2022-05-05 10:20:00|33916.5|33912.9|33928|33924.4|33942|33938.4|33901.5|33897.9|339
1651746300000|2022-05-05 10:25:00|33928.5|33924.9|33935.5|33931.9|33939.5|33935.9|33921|33917.4|143
1651746600000|2022-05-05 10:30:00|33935|33931.4|33916.5|33912.9|33937.5|33933.9|33906|33902.4|173
1651746900000|2022-05-05 10:35:00|33917|33913.4|33925|33921.4|33928|33924.4|33911.5|33907.9|110
1651747200000|2022-05-05 10:40:00|33925.5|33921.9|33907|33903.4|33929|33925.4|33903.5|33899.9|163
1651747500000|2022-05-05 10:45:00|33906.5|33902.9|33922|33918.4|33926|33922.4|33902|33898.4|103
1651747800000|2022-05-05 10:50:00|33922.5|33918.9|33918|33914.4|33939.5|33935.9|33916|33912.4|161
1651748100000|2022-05-05 10:55:00|33917.5|33913.9|33867|33863.4|33918.5|33914.9|33865|33861.4|479
1651748400000|2022-05-05 11:00:00|33867.5|33863.9|33894|33890.4|33898|33894.4|33862.5|33858.9|372
1651748700000|2022-05-05 11:05:00|33893.5|33889.9|33923.5|33919.9|33928|33924.4|33890.5|33886.9|289
1651749000000|2022-05-05 11:10:00|33923|33919.4|33923.5|33919.9|33944.5|33940.9|33911|33907.4|210
1651749300000|2022-05-05 11:15:00|33923|33919.4|33903|33899.4|33934.5|33930.9|33899.5|33895.9|145
1651749600000|2022-05-05 11:20:00|33903.5|33899.9|33891|33887.4|33909|33905.4|33882.5|33878.9|292
1651749900000|2022-05-05 11:25:00|33889|33885.4|33870|33866.4|33899|33895.4|33868|33864.4|216
1651750200000|2022-05-05 11:30:00|33868|33864.4|33883|33879.4|33883|33879.4|33862|33858.4|255
1651750500000|2022-05-05 11:35:00|33882.5|33878.9|33891|33887.4|33909.5|33905.9|33875|33871.4|251
1651750800000|2022-05-05 11:40:00|33890.5|33886.9|33907|33903.4|33912|33908.4|33890|33886.4|158
1651751100000|2022-05-05 11:45:00|33907.5|33903.9|33908|33904.4|33925|33921.4|33902.5|33898.9|266
1651751400000|2022-05-05 11:50:00|33907.5|33903.9|33907|33903.4|33930|33926.4|33902|33898.4|212
1651751700000|2022-05-05 11:55:00|33907.5|33903.9|33892.5|33888.9|33925|33921.4|33888.5|33884.9|280
1651752000000|2022-05-05 12:00:00|33892|33888.4|33894|33890.4|33901|33897.4|33881|33877.4|404
1651752300000|2022-05-05 12:05:00|33893.5|33889.9|33912.5|33908.9|33915|33911.4|33887|33883.4|360
1651752600000|2022-05-05 12:10:00|33913.5|33909.9|33919.5|33915.9|33925|33921.4|33910|33906.4|420
1651752900000|2022-05-05 12:15:00|33919|33915.4|33912|33908.4|33920|33916.4|33897.5|33893.9|399
1651753200000|2022-05-05 12:20:00|33911.5|33907.9|33870.5|33866.9|33921|33917.4|33869.5|33865.9|528
1651753500000|2022-05-05 12:25:00|33870|33866.4|33889|33885.4|33897.5|33893.9|33862.5|33858.9|391
1651753800000|2022-05-05 12:30:00|33894|33890.4|33893|33889.4|33903|33899.4|33873|33869.4|584
1651754100000|2022-05-05 12:35:00|33893.5|33889.9|33899|33895.4|33907.5|33903.9|33890.5|33886.9|343
1651754400000|2022-05-05 12:40:00|33897|33893.4|33890|33886.4|33907|33903.4|33887.5|33883.9|353
1651754700000|2022-05-05 12:45:00|33889.5|33885.9|33888|33884.4|33903.5|33899.9|33882.5|33878.9|557
1651755000000|2022-05-05 12:50:00|33886.5|33882.9|33881.5|33877.9|33893.5|33889.9|33872|33868.4|430
1651755300000|2022-05-05 12:55:00|33881|33877.4|33871.5|33867.9|33889.5|33885.9|33871|33867.4|446
1651755600000|2022-05-05 13:00:00|33875.5|33871.9|33819.5|33815.9|33875.5|33871.9|33814|33810.4|1118
1651755900000|2022-05-05 13:05:00|33818|33814.4|33819.5|33815.9|33824.5|33820.9|33809.5|33805.9|638
1651756200000|2022-05-05 13:10:00|33819|33815.4|33824.5|33820.9|33825|33821.4|33803|33799.4|611
1651756500000|2022-05-05 13:15:00|33825|33821.4|33800.5|33796.9|33835|33831.4|33794|33790.4|1035
1651756800000|2022-05-05 13:20:00|33803|33799.4|33804.5|33800.9|33827|33823.4|33798|33794.4|790
1651757100000|2022-05-05 13:25:00|33805.5|33801.9|33767.5|33763.9|33808|33804.4|33767.5|33763.9|1624
1651757400000|2022-05-05 13:30:00|33766.9|33764.5|33757.9|33755.5|33805.9|33803.5|33714.4|33712|7230
1651757700000|2022-05-05 13:35:00|33755.9|33753.5|33731.9|33729.5|33795.4|33793|33729.4|33727|3873
1651758000000|2022-05-05 13:40:00|33728.9|33726.5|33657.9|33655.5|33812.9|33810.5|33653.9|33651.5|4311
1651758300000|2022-05-05 13:45:00|33657.4|33655|33622.4|33620|33684.9|33682.5|33613.9|33611.5|4394
1651758600000|2022-05-05 13:50:00|33621.4|33619|33625.4|33623|33664.9|33662.5|33600.4|33598|3342
1651758900000|2022-05-05 13:55:00|33624.9|33622.5|33589.9|33587.5|33649.9|33647.5|33554.9|33552.5|2930
1651759200000|2022-05-05 14:00:00|33591.9|33589.5|33519.9|33517.5|33596.4|33594|33505.4|33503|3671
1651759500000|2022-05-05 14:05:00|33519.4|33517|33437.4|33435|33522.4|33520|33409.9|33407.5|5508
1651759800000|2022-05-05 14:10:00|33435.9|33433.5|33495.8|33493.4|33497.8|33495.4|33381.4|33379|4409
1651760100000|2022-05-05 14:15:00|33495.3|33492.9|33499.1|33496.7|33512.1|33509.7|33442.1|33439.7|3292
1651760400000|2022-05-05 14:20:00|33496.1|33493.7|33391.6|33389.2|33498.1|33495.7|33361.1|33358.7|3611
1651760700000|2022-05-05 14:25:00|33393.1|33390.7|33399.1|33396.7|33452.1|33449.7|33390.1|33387.7|2415
1651761000000|2022-05-05 14:30:00|33398.6|33396.2|33419.1|33416.7|33433.1|33430.7|33369.1|33366.7|2510
1651761300000|2022-05-05 14:35:00|33418.6|33416.2|33362.1|33359.7|33450.1|33447.7|33358.1|33355.7|3667
1651761600000|2022-05-05 14:40:00|33361.1|33358.7|33348.1|33345.7|33373.1|33370.7|33284.1|33281.7|3709
1651761900000|2022-05-05 14:45:00|33349.1|33346.7|33184.1|33181.7|33372.1|33369.7|33178.6|33176.2|4197
1651762200000|2022-05-05 14:50:00|33182.1|33179.7|33208.1|33205.7|33229.1|33226.7|33137.1|33134.7|3507
1651762500000|2022-05-05 14:55:00|33209.6|33207.2|33254.1|33251.7|33259.6|33257.2|33192.1|33189.7|2941
1651762800000|2022-05-05 15:00:00|33254.6|33252.2|33161.6|33159.2|33279.1|33276.7|33149.1|33146.7|2587
1651763100000|2022-05-05 15:05:00|33161.1|33158.7|33098.1|33095.7|33199.1|33196.7|33059.1|33056.7|3469
1651763400000|2022-05-05 15:10:00|33097.6|33095.2|33110.6|33108.2|33118.6|33116.2|33053.6|33051.2|2862
1651763700000|2022-05-05 15:15:00|33110.1|33107.7|33104.1|33101.7|33159.6|33157.2|33045.6|33043.2|2990
1651764000000|2022-05-05 15:20:00|33105.1|33102.7|33037.6|33035.2|33110.1|33107.7|33033.1|33030.7|2834
1651764300000|2022-05-05 15:25:00|33037.1|33034.7|33107.1|33104.7|33110.1|33107.7|33030.6|33028.2|2292
1651764600000|2022-05-05 15:30:00|33106.6|33104.2|33130.1|33127.7|33180.1|33177.7|33072.1|33069.7|2551
1651764900000|2022-05-05 15:35:00|33129.1|33126.7|33187.1|33184.7|33216.1|33213.7|33127.6|33125.2|2447
1651765200000|2022-05-05 15:40:00|33186.1|33183.7|33156.6|33154.2|33214.1|33211.7|33146.1|33143.7|1803
1651765500000|2022-05-05 15:45:00|33157.1|33154.7|33093.1|33090.7|33158.1|33155.7|33072.6|33070.2|2174
1651765800000|2022-05-05 15:50:00|33092.6|33090.2|32921.6|32919.2|33100.6|33098.2|32916.6|32914.2|3458
1651766100000|2022-05-05 15:55:00|32921.1|32918.7|32926.6|32924.2|32969.1|32966.7|32915.1|32912.7|2252
1651766400000|2022-05-05 16:00:00|32926.1|32923.7|32922.1|32919.7|32933.1|32930.7|32823.6|32821.2|2977
1651766700000|2022-05-05 16:05:00|32921.6|32919.2|33020.6|33018.2|33033.6|33031.2|32916.6|32914.2|2652
1651767000000|2022-05-05 16:10:00|33020.1|33017.7|33029.6|33027.2|33085.6|33083.2|32973.6|32971.2|2136
1651767300000|2022-05-05 16:15:00|33029.1|33026.7|33040.1|33037.7|33057.6|33055.2|32987.1|32984.7|2239
1651767600000|2022-05-05 16:20:00|33039.6|33037.2|32979.1|32976.7|33073.1|33070.7|32964.1|32961.7|2589
1651767900000|2022-05-05 16:25:00|32978.6|32976.2|33028.1|33025.7|33085.1|33082.7|32976.6|32974.2|2262
1651768200000|2022-05-05 16:30:00|33027.6|33025.2|33021.1|33018.7|33084.6|33082.2|33006.1|33003.7|1852
1651768500000|2022-05-05 16:35:00|33020.6|33018.2|32989.1|32986.7|33020.6|33018.2|32933.6|32931.2|2035
1651768800000|2022-05-05 16:40:00|32990.4|32988|32941.9|32939.5|32990.4|32988|32918.4|32916|1471
1651769100000|2022-05-05 16:45:00|32942.4|32940|32932.4|32930|32956.4|32954|32892.4|32890|1638
1651769400000|2022-05-05 16:50:00|32932.9|32930.5|33024.4|33022|33024.4|33022|32926.4|32924|1519
1651769700000|2022-05-05 16:55:00|33025.4|33023|33057.4|33055|33058.4|33056|33007.9|33005.5|1460
1651770000000|2022-05-05 17:00:00|33056.9|33054.5|33136.4|33134|33172.9|33170.5|33054.9|33052.5|2112
1651770300000|2022-05-05 17:05:00|33135.9|33133.5|33159.4|33157|33198.4|33196|33123.9|33121.5|2054
1651770600000|2022-05-05 17:10:00|33158.4|33156|33074.4|33072|33165.4|33163|33064.4|33062|1884
1651770900000|2022-05-05 17:15:00|33076.4|33074|33085.4|33083|33109.4|33107|33015.9|33013.5|1506
1651771200000|2022-05-05 17:20:00|33085.9|33083.5|33089.4|33087|33111.9|33109.5|33050.4|33048|1111
1651771500000|2022-05-05 17:25:00|33092.4|33090|33081.4|33079|33096.9|33094.5|33026.4|33024|1231
1651771800000|2022-05-05 17:30:00|33081.9|33079.5|33039.4|33037|33081.9|33079.5|33003.4|33001|1557
1651772100000|2022-05-05 17:35:00|33037.9|33035.5|33071.4|33069|33166.9|33164.5|33037.4|33035|1906
1651772400000|2022-05-05 17:40:00|33070.9|33068.5|33083.4|33081|33160.9|33158.5|33053.9|33051.5|1728
1651772700000|2022-05-05 17:45:00|33082.4|33080|33012.4|33010|33116.4|33114|33010.4|33008|1484
1651773000000|2022-05-05 17:50:00|33010.4|33008|32980.4|32978|33019.4|33017|32947.4|32945|1686
1651773300000|2022-05-05 17:55:00|32979.9|32977.5|32988.4|32986|32997.4|32995|32935.4|32933|1639
1651773600000|2022-05-05 18:00:00|32987.4|32985|32949.4|32947|32993.4|32991|32925.9|32923.5|1385
1651773900000|2022-05-05 18:05:00|32949.9|32947.5|32986.9|32984.5|33010.9|33008.5|32937.4|32935|1384
1651774200000|2022-05-05 18:10:00|32986.4|32984|32968.4|32966|33011.9|33009.5|32929.9|32927.5|1360
1651774500000|2022-05-05 18:15:00|32967.9|32965.5|33077.4|33075|33078.9|33076.5|32959.9|32957.5|1840
1651774800000|2022-05-05 18:20:00|33077.9|33075.5|32943.4|32941|33091.4|33089|32925.4|32923|1825
1651775100000|2022-05-05 18:25:00|32944.4|32942|32850.9|32848.5|32946.4|32944|32847.4|32845|2649
1651775400000|2022-05-05 18:30:00|32850.4|32848|32835.9|32833.5|32887.4|32885|32821.4|32819|2020
1651775700000|2022-05-05 18:35:00|32836.4|32834|32866.4|32864|32876.4|32874|32815.9|32813.5|1367
1651776000000|2022-05-05 18:40:00|32865.4|32863|32858.4|32856|32892.4|32890|32832.4|32830|1450
1651776300000|2022-05-05 18:45:00|32858.9|32856.5|32895.4|32893|32922.4|32920|32850.9|32848.5|1697
1651776600000|2022-05-05 18:50:00|32894.9|32892.5|32900.4|32898|32995.4|32993|32887.4|32885|1857
1651776900000|2022-05-05 18:55:00|32896.4|32894|32912.9|32910.5|32921.9|32919.5|32865.4|32863|1084
1651777200000|2022-05-05 19:00:00|32913.4|32911|32835.9|32833.5|32932.4|32930|32823.4|32821|1619
1651777500000|2022-05-05 19:05:00|32836.9|32834.5|32823.4|32821|32860.4|32858|32780.4|32778|2658
1651777800000|2022-05-05 19:10:00|32823.9|32821.5|32744.4|32742|32847.4|32845|32734.4|32732|2199
1651778100000|2022-05-05 19:15:00|32745.4|32743|32787.9|32785.5|32790.4|32788|32737.4|32735|2424
1651778400000|2022-05-05 19:20:00|32787.4|32785|32763.1|32760.7|32790.6|32788.2|32735.1|32732.7|1523
1651778700000|2022-05-05 19:25:00|32762.6|32760.2|32737.6|32735.2|32838.6|32836.2|32717.6|32715.2|2500
1651779000000|2022-05-05 19:30:00|32738.1|32735.7|32780.6|32778.2|32801.6|32799.2|32686.6|32684.2|2632
1651779300000|2022-05-05 19:35:00|32781.1|32778.7|32839.6|32837.2|32870.6|32868.2|32769.6|32767.2|2921
1651779600000|2022-05-05 19:40:00|32841.1|32838.7|32841.6|32839.2|32899.6|32897.2|32820.6|32818.2|2219
1651779900000|2022-05-05 19:45:00|32845.6|32843.2|32734.6|32732.2|32890.6|32888.2|32709.1|32706.7|3579
1651780200000|2022-05-05 19:50:00|32735.1|32732.7|32920.6|32918.2|33044.6|33042.2|32735.1|32732.7|6996
1651780500000|2022-05-05 19:55:00|32922.6|32920.2|33024.6|33022.2|33049.1|33046.7|32914.6|32912.2|5501
1651780800000|2022-05-05 20:00:00|33023.1|33020.7|33012.8|33008|33048.3|33043.5|32974.3|32969.5|3656
1651781100000|2022-05-05 20:05:00|33010.8|33006|33004.3|32999.5|33024.8|33020|32968.8|32964|1185
1651781400000|2022-05-05 20:10:00|33005.3|33000.5|33043.3|33038.5|33057.3|33052.5|32999.3|32994.5|941
1651781700000|2022-05-05 20:15:00|33043.8|33039|33029.3|33024.5|33051.8|33047|33024.8|33020|305
1651782000000|2022-05-05 20:20:00|33028.8|33024|33019.3|33014.5|33051.3|33046.5|33016.8|33012|305
1651782300000|2022-05-05 20:25:00|33018.8|33014|33023.3|33018.5|33028.8|33024|33009.3|33004.5|214
1651782600000|2022-05-05 20:30:00|33023.8|33019|33012.3|33007.5|33033.3|33028.5|33003.8|32999|269
1651782900000|2022-05-05 20:35:00|33011.8|33007|33034.3|33029.5|33034.3|33029.5|33005.8|33001|152
1651783200000|2022-05-05 20:40:00|33034.8|33030|33070.8|33066|33070.8|33066|33024.8|33020|203
1651783500000|2022-05-05 20:45:00|33071.3|33066.5|33058.3|33053.5|33089.8|33085|33058.3|33053.5|280
1651783800000|2022-05-05 20:50:00|33058.8|33054|33046.3|33041.5|33066.3|33061.5|33039.3|33034.5|243
1651784100000|2022-05-05 20:55:00|33046.8|33042|33041.1|33031.3|33059.3|33054.5|33015.3|33010.5|228
1651784400000|2022-05-05 21:00:00|33046.4|33036.6|33033.9|33024.1|33050.2|33040.4|33032.7|33022.9|0
1651784700000|2022-05-05 21:05:00|33033.6|33023.8|33031.4|33021.6|33034.3|33024.5|33029.6|33019.8|0
1651785000000|2022-05-05 21:10:00|33032|33022.2|33023.1|33013.3|33033.9|33024.1|33023.1|33013.3|0
1651785300000|2022-05-05 21:15:00|33026.9|33017.1|33025.8|33016|33028.2|33018.4|33024.9|33015.1|0
1651785600000|2022-05-05 21:20:00|33025.7|33015.9|33014.3|33004.5|33025.7|33015.9|33013.5|33003.7|0
1651785900000|2022-05-05 21:25:00|33014.4|33004.6|33011.3|33001.5|33015|33005.2|33011|33001.2|0
1651786200000|2022-05-05 21:30:00|33011.6|33001.8|33014.4|33004.6|33015.6|33005.8|33011.4|33001.6|0
1651786500000|2022-05-05 21:35:00|33012.9|33003.1|33022|33012.2|33022.3|33012.5|33012|33002.2|0
1651786800000|2022-05-05 21:40:00|33021.9|33012.1|33017.2|33007.4|33021.9|33012.1|33015.5|33005.7|0
1651787100000|2022-05-05 21:45:00|33017.5|33007.7|33019.8|33010|33021.6|33011.8|33017.2|33007.4|0
1651787400000|2022-05-05 21:50:00|33019.9|33010.1|33022.8|33013|33022.8|33013|33019.9|33010.1|0
1651787700000|2022-05-05 21:55:00|33022.7|33012.9|33020|33010.2|33022.7|33012.9|33017.3|33007.5|0
1651788000000|2022-05-05 22:00:00|33029.3|33024.5|32989.8|32985|33029.3|33024.5|32984.8|32980|450
1651788300000|2022-05-05 22:05:00|32990.3|32985.5|32983.3|32978.5|32993.8|32989|32982.8|32978|140
1651788600000|2022-05-05 22:10:00|32984.3|32979.5|33002.3|32997.5|33002.3|32997.5|32982.3|32977.5|110
1651788900000|2022-05-05 22:15:00|33001.3|32996.5|32960.3|32955.5|33001.8|32997|32960.3|32955.5|161
1651789200000|2022-05-05 22:20:00|32961.3|32956.5|32962.3|32957.5|32972.3|32967.5|32950.8|32946|181
1651789500000|2022-05-05 22:25:00|32962.8|32958|32965.8|32961|32969.8|32965|32950.3|32945.5|117
1651789800000|2022-05-05 22:30:00|32965.3|32960.5|33003.8|32999|33015.3|33010.5|32965.3|32960.5|411
1651790100000|2022-05-05 22:35:00|33004.3|32999.5|33017.8|33013|33022.8|33018|33003.3|32998.5|279
1651790400000|2022-05-05 22:40:00|33017.3|33012.5|33020.8|33016|33025.8|33021|33013.8|33009|53
1651790700000|2022-05-05 22:45:00|33022.3|33017.5|33022.8|33018|33035.3|33030.5|33018.8|33014|87
1651791000000|2022-05-05 22:50:00|33023.3|33018.5|32996.3|32991.5|33024.8|33020|32993.8|32989|78
1651791300000|2022-05-05 22:55:00|32995.8|32991|33015.8|33011|33022.8|33018|32995.8|32991|74
1651791600000|2022-05-05 23:00:00|33015.3|33010.5|33014.8|33010|33017.3|33012.5|33000.3|32995.5|106
1651791900000|2022-05-05 23:05:00|33015.3|33010.5|33012.8|33008|33018.3|33013.5|33007.8|33003|65
1651792200000|2022-05-05 23:10:00|33013.3|33008.5|33006.8|33002|33017.8|33013|32999.8|32995|68
1651792500000|2022-05-05 23:15:00|33007.3|33002.5|32990.3|32985.5|33011.3|33006.5|32990.3|32985.5|73
1651792800000|2022-05-05 23:20:00|32990.8|32986|32992.8|32988|33000.8|32996|32986.8|32982|74
1651793100000|2022-05-05 23:25:00|32993.3|32988.5|33009.8|33005|33009.8|33005|32987.3|32982.5|93
1651793400000|2022-05-05 23:30:00|33010.3|33005.5|33029.8|33025|33029.8|33025|33008.8|33004|245
1651793700000|2022-05-05 23:35:00|33030.3|33025.5|33020.3|33015.5|33031.8|33027|33014.3|33009.5|95
1651794000000|2022-05-05 23:40:00|33019.3|33014.5|33016.8|33012|33028.3|33023.5|33014.3|33009.5|70
1651794300000|2022-05-05 23:45:00|33017.3|33012.5|33007.8|33003|33022.8|33018|32995.8|32991|215
1651794600000|2022-05-05 23:50:00|33007.3|33002.5|33026.8|33022|33029.8|33025|33004.8|33000|119
1651794900000|2022-05-05 23:55:00|33026.3|33021.5|33027.3|33022.5|33037.3|33032.5|33020.8|33016|172
1651795200000|2022-05-06 00:00:00|33028.3|33023.5|32993.8|32989|33042.8|33038|32988.8|32984|266
1651795500000|2022-05-06 00:05:00|32993.3|32988.5|32950.8|32946|32993.8|32989|32931.3|32926.5|390
1651795800000|2022-05-06 00:10:00|32951.3|32946.5|32915.3|32910.5|32954.8|32950|32908.3|32903.5|335
1651796100000|2022-05-06 00:15:00|32915.8|32911|32969.8|32965|32971.8|32967|32912.3|32907.5|339
1651796400000|2022-05-06 00:20:00|32969.3|32964.5|32971.3|32966.5|32984.8|32980|32965.8|32961|107
1651796700000|2022-05-06 00:25:00|32970.8|32966|32970.8|32966|32976.8|32972|32966.3|32961.5|56
1651797000000|2022-05-06 00:30:00|32970.3|32965.5|32949.3|32944.5|32970.8|32966|32938.8|32934|150
1651797300000|2022-05-06 00:35:00|32950.3|32945.5|32935.8|32931|32953.8|32949|32930.3|32925.5|153
1651797600000|2022-05-06 00:40:00|32937.3|32932.5|32941.3|32936.5|32947.8|32943|32932.8|32928|105
1651797900000|2022-05-06 00:45:00|32939.3|32934.5|32937.8|32933|32951.8|32947|32922.3|32917.5|93
1651798200000|2022-05-06 00:50:00|32938.3|32933.5|32932.3|32927.5|32955.8|32951|32916.8|32912|303
1651798500000|2022-05-06 00:55:00|32933.3|32928.5|32909.3|32904.5|32934.8|32930|32894.3|32889.5|395
1651798800000|2022-05-06 01:00:00|32908.8|32904|32908.3|32903.5|32924.8|32920|32901.3|32896.5|279
1651799100000|2022-05-06 01:05:00|32907.8|32903|32920.8|32916|32928.3|32923.5|32901.8|32897|167
1651799400000|2022-05-06 01:10:00|32920.3|32915.5|32901.3|32896.5|32921.3|32916.5|32896.8|32892|170
1651799700000|2022-05-06 01:15:00|32901.8|32897|32896.8|32892|32911.8|32907|32883.3|32878.5|329
1651800000000|2022-05-06 01:20:00|32892.3|32887.5|32902.8|32898|32906.8|32902|32878.8|32874|312
1651800300000|2022-05-06 01:25:00|32903.8|32899|32933.8|32929|32939.3|32934.5|32899.8|32895|173
1651800600000|2022-05-06 01:30:00|32933.3|32928.5|32917.8|32913|32935.8|32931|32915.3|32910.5|147
1651800900000|2022-05-06 01:35:00|32918.3|32913.5|32930.3|32925.5|32938.8|32934|32913.8|32909|151
1651801200000|2022-05-06 01:40:00|32929.8|32925|32915.8|32911|32944.3|32939.5|32912.3|32907.5|103
1651801500000|2022-05-06 01:45:00|32916.3|32911.5|32910.8|32906|32928.8|32924|32909.8|32905|105
1651801800000|2022-05-06 01:50:00|32911.8|32907|32908.3|32903.5|32919.8|32915|32898.3|32893.5|104
1651802100000|2022-05-06 01:55:00|32908.8|32904|32920.3|32915.5|32922.3|32917.5|32906.8|32902|49
1651802400000|2022-05-06 02:00:00|32920.8|32916|32918.8|32914|32938.8|32934|32913.8|32909|147
1651802700000|2022-05-06 02:05:00|32918.3|32913.5|32900.8|32896|32918.3|32913.5|32899.3|32894.5|77
1651803000000|2022-05-06 02:10:00|32900.3|32895.5|32905.8|32901|32909.3|32904.5|32890.8|32886|296
1651803300000|2022-05-06 02:15:00|32906.3|32901.5|32918.3|32913.5|32929.8|32925|32900.8|32896|98
1651803600000|2022-05-06 02:20:00|32916.8|32912|32919.3|32914.5|32924.3|32919.5|32911.8|32907|58
1651803900000|2022-05-06 02:25:00|32919.8|32915|32955.3|32950.5|32959.8|32955|32913.8|32909|161
1651804200000|2022-05-06 02:30:00|32955.8|32951|32952.8|32948|32973.3|32968.5|32951.8|32947|226
1651804500000|2022-05-06 02:35:00|32954.8|32950|32941.3|32936.5|32955.8|32951|32939.3|32934.5|108
1651804800000|2022-05-06 02:40:00|32942.3|32937.5|32938.8|32934|32942.8|32938|32932.8|32928|104
1651805100000|2022-05-06 02:45:00|32938.3|32933.5|32959.3|32954.5|32960.3|32955.5|32931.3|32926.5|95
1651805400000|2022-05-06 02:50:00|32958.8|32954|32966.8|32962|32969.3|32964.5|32953.8|32949|76
1651805700000|2022-05-06 02:55:00|32967.3|32962.5|32968.8|32964|32978.3|32973.5|32960.8|32956|154
1651806000000|2022-05-06 03:00:00|32969.3|32964.5|32976.8|32972|32993.3|32988.5|32969.3|32964.5|136
1651806300000|2022-05-06 03:05:00|32977.3|32972.5|32967.3|32962.5|32977.3|32972.5|32960.3|32955.5|129
1651806600000|2022-05-06 03:10:00|32966.8|32962|32961.3|32956.5|32971.8|32967|32961.3|32956.5|104
1651806900000|2022-05-06 03:15:00|32961.8|32957|32960.8|32956|32968.3|32963.5|32958.8|32954|85
1651807200000|2022-05-06 03:20:00|32962.8|32958|32972.3|32967.5|32975.3|32970.5|32959.3|32954.5|88
1651807500000|2022-05-06 03:25:00|32971.8|32967|32967.8|32963|32974.8|32970|32962.8|32958|105
1651807800000|2022-05-06 03:30:00|32968.8|32964|32994.8|32990|32999.3|32994.5|32962.3|32957.5|177
1651808100000|2022-05-06 03:35:00|32994.3|32989.5|33004.3|32999.5|33008.8|33004|32988.8|32984|168
1651808400000|2022-05-06 03:40:00|33004.8|33000|33013.8|33009|33015.3|33010.5|32997.3|32992.5|96
1651808700000|2022-05-06 03:45:00|33014.3|33009.5|33006.8|33002|33019.8|33015|33006.8|33002|118
1651809000000|2022-05-06 03:50:00|33007.3|33002.5|33028.8|33024|33035.8|33031|33007.3|33002.5|157
1651809300000|2022-05-06 03:55:00|33028.3|33023.5|33029.8|33025|33038.8|33034|33024.3|33019.5|143
1651809600000|2022-05-06 04:00:00|33030.3|33025.5|33033.8|33029|33033.8|33029|33025.3|33020.5|60
1651809900000|2022-05-06 04:05:00|33033.3|33028.5|33034.8|33030|33041.8|33037|33032.3|33027.5|111
1651810200000|2022-05-06 04:10:00|33035.8|33031|33026.3|33021.5|33039.3|33034.5|33024.8|33020|67
1651810500000|2022-05-06 04:15:00|33025.8|33021|33003.8|32999|33028.8|33024|33001.8|32997|128
1651810800000|2022-05-06 04:20:00|33003.3|32998.5|33012.3|33007.5|33016.8|33012|32995.3|32990.5|115
1651811100000|2022-05-06 04:25:00|33011.8|33007|33003.8|32999|33016.8|33012|32994.3|32989.5|186
1651811400000|2022-05-06 04:30:00|33004.3|32999.5|33002.8|32998|33007.8|33003|32991.8|32987|233
1651811700000|2022-05-06 04:35:00|33002.3|32997.5|32998.8|32994|33005.8|33001|32995.8|32991|82
1651812000000|2022-05-06 04:40:00|32998.3|32993.5|32991.8|32987|32998.3|32993.5|32987.8|32983|72
1651812300000|2022-05-06 04:45:00|32991.3|32986.5|32979.8|32975|32991.3|32986.5|32975.8|32971|106
1651812600000|2022-05-06 04:50:00|32979.3|32974.5|32990.8|32986|32991.8|32987|32978.8|32974|48
1651812900000|2022-05-06 04:55:00|32989.8|32985|32997.8|32993|33000.8|32996|32988.3|32983.5|54
1651813200000|2022-05-06 05:00:00|32997.3|32992.5|32979.8|32975|32997.3|32992.5|32955.3|32950.5|175
1651813500000|2022-05-06 05:05:00|32979.3|32974.5|32969.8|32965|32999.3|32994.5|32965.8|32961|158
1651813800000|2022-05-06 05:10:00|32970.3|32965.5|32966.8|32962|32977.8|32973|32960.3|32955.5|129
1651814100000|2022-05-06 05:15:00|32967.3|32962.5|32989.8|32985|32990.8|32986|32957.8|32953|129
1651814400000|2022-05-06 05:20:00|32990.3|32985.5|32987.3|32982.5|32997.8|32993|32981.3|32976.5|152
1651814700000|2022-05-06 05:25:00|32987.8|32983|32994.8|32990|33000.3|32995.5|32975.8|32971|36
1651815000000|2022-05-06 05:30:00|32995.3|32990.5|32992.8|32988|33002.3|32997.5|32980.3|32975.5|84
1651815300000|2022-05-06 05:35:00|32992.3|32987.5|33006.8|33002|33007.3|33002.5|32981.3|32976.5|189
1651815600000|2022-05-06 05:40:00|33007.3|33002.5|32986.8|32982|33007.8|33003|32978.8|32974|76
1651815900000|2022-05-06 05:45:00|32986.3|32981.5|32974.8|32970|32990.8|32986|32970.3|32965.5|76
1651816200000|2022-05-06 05:50:00|32975.3|32970.5|32997.8|32993|32999.3|32994.5|32975.3|32970.5|103
1651816500000|2022-05-06 05:55:00|32997.3|32992.5|32999.8|32995|32999.8|32995|32970.8|32966|123
1651816800000|2022-05-06 06:00:00|32999.2|32995.6|33030.2|33026.6|33032.2|33028.6|32985.2|32981.6|365
1651817100000|2022-05-06 06:05:00|33029.7|33026.1|33032.7|33029.1|33035.7|33032.1|33019.2|33015.6|385
1651817400000|2022-05-06 06:10:00|33032.2|33028.6|33034.7|33031.1|33038.7|33035.1|33025.2|33021.6|147
1651817700000|2022-05-06 06:15:00|33035.2|33031.6|33018.2|33014.6|33037.7|33034.1|33004.2|33000.6|187
1651818000000|2022-05-06 06:20:00|33018.7|33015.1|33022.7|33019.1|33034.2|33030.6|33013.7|33010.1|129
1651818300000|2022-05-06 06:25:00|33023.7|33020.1|32985.2|32981.6|33023.7|33020.1|32982.2|32978.6|386
1651818600000|2022-05-06 06:30:00|32986.2|32982.6|33022.2|33018.6|33023.7|33020.1|32982.7|32979.1|248
1651818900000|2022-05-06 06:35:00|33022.7|33019.1|33042.2|33038.6|33048.2|33044.6|33008.2|33004.6|240
1651819200000|2022-05-06 06:40:00|33042.7|33039.1|33043.2|33039.6|33049.2|33045.6|33028.2|33024.6|137
1651819500000|2022-05-06 06:45:00|33043.7|33040.1|33014.7|33011.1|33046.7|33043.1|33013.7|33010.1|98
1651819800000|2022-05-06 06:50:00|33014.2|33010.6|32992.7|32989.1|33023.2|33019.6|32992.2|32988.6|116
1651820100000|2022-05-06 06:55:00|32991.7|32988.1|32969.2|32965.6|33009.7|33006.1|32962.7|32959.1|271
1651820400000|2022-05-06 07:00:00|32970.2|32966.6|32943.2|32939.6|32970.2|32966.6|32914.2|32910.6|559
1651820700000|2022-05-06 07:05:00|32944.2|32940.6|32913.2|32909.6|32949.2|32945.6|32908.2|32904.6|388
1651821000000|2022-05-06 07:10:00|32912.7|32909.1|32934.2|32930.6|32934.7|32931.1|32883.2|32879.6|478
1651821300000|2022-05-06 07:15:00|32934.7|32931.1|32946.7|32943.1|32948.2|32944.6|32916.7|32913.1|274
1651821600000|2022-05-06 07:20:00|32946.2|32942.6|32891.2|32887.6|32947.2|32943.6|32884.2|32880.6|335
1651821900000|2022-05-06 07:25:00|32890.7|32887.1|32884.7|32881.1|32917.7|32914.1|32871.7|32868.1|275
1651822200000|2022-05-06 07:30:00|32885.2|32881.6|32822.7|32819.1|32885.7|32882.1|32819.2|32815.6|513
1651822500000|2022-05-06 07:35:00|32822.2|32818.6|32809.7|32806.1|32834.7|32831.1|32803.7|32800.1|429
1651822800000|2022-05-06 07:40:00|32811.2|32807.6|32830.2|32826.6|32836.2|32832.6|32792.2|32788.6|499
1651823100000|2022-05-06 07:45:00|32829.2|32825.6|32841.2|32837.6|32853.7|32850.1|32820.7|32817.1|253
1651823400000|2022-05-06 07:50:00|32841.7|32838.1|32899.2|32895.6|32907.2|32903.6|32827.7|32824.1|449
1651823700000|2022-05-06 07:55:00|32900.2|32896.6|32912.7|32909.1|32919.7|32916.1|32887.7|32884.1|280
1651824000000|2022-05-06 08:00:00|32912.2|32908.6|32914.7|32911.1|32921.2|32917.6|32874.2|32870.6|461
1651824300000|2022-05-06 08:05:00|32915.2|32911.6|32939.2|32935.6|32965.2|32961.6|32903.2|32899.6|459
1651824600000|2022-05-06 08:10:00|32938.7|32935.1|32917.2|32913.6|32952.7|32949.1|32909.2|32905.6|341
1651824900000|2022-05-06 08:15:00|32916.7|32913.1|32966.7|32963.1|32974.2|32970.6|32894.2|32890.6|357
1651825200000|2022-05-06 08:20:00|32966.2|32962.6|32951.7|32948.1|32974.7|32971.1|32940.2|32936.6|295
1651825500000|2022-05-06 08:25:00|32952.7|32949.1|32966.2|32962.6|32968.7|32965.1|32930.2|32926.6|245
1651825800000|2022-05-06 08:30:00|32966.7|32963.1|33002.2|32998.6|33024.7|33021.1|32962.7|32959.1|499
1651826100000|2022-05-06 08:35:00|33002.7|32999.1|32987.7|32984.1|33002.7|32999.1|32974.7|32971.1|231
1651826400000|2022-05-06 08:40:00|32987.2|32983.6|32958.2|32954.6|32991.2|32987.6|32956.2|32952.6|288
1651826700000|2022-05-06 08:45:00|32958.7|32955.1|32966.2|32962.6|32987.2|32983.6|32953.2|32949.6|329
1651827000000|2022-05-06 08:50:00|32966.7|32963.1|32898.7|32895.1|32972.2|32968.6|32889.7|32886.1|536
1651827300000|2022-05-06 08:55:00|32898.2|32894.6|32907.7|32904.1|32941.2|32937.6|32894.2|32890.6|344
1651827600000|2022-05-06 09:00:00|32907.2|32903.6|32931.7|32928.1|32934.2|32930.6|32897.7|32894.1|208
1651827900000|2022-05-06 09:05:00|32931.2|32927.6|32906.7|32903.1|32939.2|32935.6|32898.7|32895.1|269
1651828200000|2022-05-06 09:10:00|32906.2|32902.6|32920.7|32917.1|32938.2|32934.6|32904.7|32901.1|164
1651828500000|2022-05-06 09:15:00|32920.2|32916.6|32886.7|32883.1|32927.7|32924.1|32873.7|32870.1|345
1651828800000|2022-05-06 09:20:00|32887.7|32884.1|32857.7|32854.1|32910.2|32906.6|32847.7|32844.1|323
1651829100000|2022-05-06 09:25:00|32858.2|32854.6|32858.7|32855.1|32873.2|32869.6|32848.2|32844.6|197
1651829400000|2022-05-06 09:30:00|32858.2|32854.6|32907.7|32904.1|32912.2|32908.6|32853.7|32850.1|328
1651829700000|2022-05-06 09:35:00|32908.2|32904.6|32927.7|32924.1|32930.7|32927.1|32892.7|32889.1|195
1651830000000|2022-05-06 09:40:00|32928.2|32924.6|32934.2|32930.6|32936.7|32933.1|32916.2|32912.6|109
1651830300000|2022-05-06 09:45:00|32934.7|32931.1|32942.2|32938.6|32968.2|32964.6|32931.2|32927.6|177
1651830600000|2022-05-06 09:50:00|32941.7|32938.1|32970.2|32966.6|32972.7|32969.1|32935.2|32931.6|142
1651830900000|2022-05-06 09:55:00|32970.7|32967.1|32976.2|32972.6|32982.7|32979.1|32954.7|32951.1|212
1651831200000|2022-05-06 10:00:00|32975.7|32972.1|32956.2|32952.6|32976.2|32972.6|32944.2|32940.6|181
1651831500000|2022-05-06 10:05:00|32955.7|32952.1|32939.2|32935.6|32982.7|32979.1|32937.2|32933.6|269
1651831800000|2022-05-06 10:10:00|32938.7|32935.1|32932.2|32928.6|32966.2|32962.6|32909.7|32906.1|240
1651832100000|2022-05-06 10:15:00|32931.7|32928.1|32928.2|32924.6|32937.7|32934.1|32907.7|32904.1|129
1651832400000|2022-05-06 10:20:00|32927.7|32924.1|32948.7|32945.1|32958.7|32955.1|32923.2|32919.6|131
1651832700000|2022-05-06 10:25:00|32949.2|32945.6|32969.2|32965.6|32972.7|32969.1|32948.2|32944.6|101
1651833000000|2022-05-06 10:30:00|32969.7|32966.1|32959.2|32955.6|32999.7|32996.1|32956.7|32953.1|216
1651833300000|2022-05-06 10:35:00|32958.7|32955.1|32965.2|32961.6|32969.2|32965.6|32941.2|32937.6|186
1651833600000|2022-05-06 10:40:00|32964.7|32961.1|32954.2|32950.6|32968.7|32965.1|32944.7|32941.1|108
1651833900000|2022-05-06 10:45:00|32954.7|32951.1|32963.2|32959.6|32968.7|32965.1|32942.7|32939.1|103
1651834200000|2022-05-06 10:50:00|32963.7|32960.1|32936.7|32933.1|32972.7|32969.1|32929.2|32925.6|154
1651834500000|2022-05-06 10:55:00|32936.2|32932.6|32941.2|32937.6|32944.7|32941.1|32908.2|32904.6|269
1651834800000|2022-05-06 11:00:00|32942.2|32938.6|32901.2|32897.6|32942.2|32938.6|32898.2|32894.6|234
1651835100000|2022-05-06 11:05:00|32900.7|32897.1|32884.7|32881.1|32912.2|32908.6|32877.2|32873.6|251
1651835400000|2022-05-06 11:10:00|32884.2|32880.6|32855.7|32852.1|32887.2|32883.6|32851.2|32847.6|338
1651835700000|2022-05-06 11:15:00|32856.2|32852.6|32843.2|32839.6|32860.7|32857.1|32838.7|32835.1|219
1651836000000|2022-05-06 11:20:00|32843.7|32840.1|32867.2|32863.6|32874.2|32870.6|32843.2|32839.6|260
1651836300000|2022-05-06 11:25:00|32867.7|32864.1|32854.2|32850.6|32867.7|32864.1|32841.2|32837.6|240
1651836600000|2022-05-06 11:30:00|32853.7|32850.1|32866.7|32863.1|32868.7|32865.1|32825.2|32821.6|541
1651836900000|2022-05-06 11:35:00|32866.2|32862.6|32878.2|32874.6|32879.7|32876.1|32845.7|32842.1|385
1651837200000|2022-05-06 11:40:00|32877.7|32874.1|32890.2|32886.6|32892.2|32888.6|32869.2|32865.6|251
1651837500000|2022-05-06 11:45:00|32889.7|32886.1|32873.2|32869.6|32890.7|32887.1|32872.7|32869.1|164
1651837800000|2022-05-06 11:50:00|32873.7|32870.1|32872.2|32868.6|32881.7|32878.1|32865.2|32861.6|193
1651838100000|2022-05-06 11:55:00|32872.7|32869.1|32883.7|32880.1|32900.7|32897.1|32862.2|32858.6|290
1651838400000|2022-05-06 12:00:00|32883.2|32879.6|32903.7|32900.1|32909.2|32905.6|32874.7|32871.1|380
1651838700000|2022-05-06 12:05:00|32903.2|32899.6|32919.2|32915.6|32925.7|32922.1|32887.2|32883.6|499
1651839000000|2022-05-06 12:10:00|32919.7|32916.1|32910.2|32906.6|32929.2|32925.6|32907.7|32904.1|312
1651839300000|2022-05-06 12:15:00|32909.7|32906.1|32918.7|32915.1|32923.2|32919.6|32905.2|32901.6|197
1651839600000|2022-05-06 12:20:00|32919.2|32915.6|32904.7|32901.1|32921.7|32918.1|32895.2|32891.6|278
1651839900000|2022-05-06 12:25:00|32902.2|32898.6|32920.7|32917.1|32937.2|32933.6|32877.2|32873.6|792
1651840200000|2022-05-06 12:30:00|32921.2|32917.6|32991.2|32987.6|33063.7|33060.1|32921.2|32917.6|3599
1651840500000|2022-05-06 12:35:00|32989.2|32985.6|33030.7|33027.1|33057.2|33053.6|32973.7|32970.1|1684
1651840800000|2022-05-06 12:40:00|33031.2|33027.6|32971.2|32967.6|33036.7|33033.1|32967.2|32963.6|982
1651841100000|2022-05-06 12:45:00|32971.7|32968.1|32885.2|32881.6|32977.7|32974.1|32879.7|32876.1|1156
1651841400000|2022-05-06 12:50:00|32884.7|32881.1|32861.2|32857.6|32908.2|32904.6|32855.2|32851.6|966
1651841700000|2022-05-06 12:55:00|32861.7|32858.1|32818.7|32815.1|32864.2|32860.6|32810.7|32807.1|1194
1651842000000|2022-05-06 13:00:00|32819.2|32815.6|32792.2|32788.6|32842.7|32839.1|32790.2|32786.6|1514
1651842300000|2022-05-06 13:05:00|32792.7|32789.1|32795.7|32792.1|32820.7|32817.1|32784.7|32781.1|892
1651842600000|2022-05-06 13:10:00|32795.2|32791.6|32862.2|32858.6|32870.2|32866.6|32791.7|32788.1|947
1651842900000|2022-05-06 13:15:00|32861.7|32858.1|32854.2|32850.6|32864.2|32860.6|32824.7|32821.1|717
1651843200000|2022-05-06 13:20:00|32854.7|32851.1|32851.2|32847.6|32875.7|32872.1|32829.7|32826.1|681
1651843500000|2022-05-06 13:25:00|32850.7|32847.1|32774.7|32771.1|32867.7|32864.1|32770.7|32767.1|1483
1651843800000|2022-05-06 13:30:00|32774.1|32771.7|32755.1|32752.7|32832.1|32829.7|32741.1|32738.7|6628
1651844100000|2022-05-06 13:35:00|32752.6|32750.2|32618.1|32615.7|32756.6|32754.2|32605.6|32603.2|4845
1651844400000|2022-05-06 13:40:00|32617.6|32615.2|32591.6|32589.2|32696.6|32694.2|32579.6|32577.2|3992
1651844700000|2022-05-06 13:45:00|32593.1|32590.7|32565.6|32563.2|32621.6|32619.2|32493.6|32491.2|4049
1651845000000|2022-05-06 13:50:00|32565.1|32562.7|32537.1|32534.7|32613.1|32610.7|32519.1|32516.7|3305
1651845300000|2022-05-06 13:55:00|32536.1|32533.7|32538.1|32535.7|32565.6|32563.2|32489.1|32486.7|3628
1651845600000|2022-05-06 14:00:00|32538.6|32536.2|32564.1|32561.7|32580.1|32577.7|32471.1|32468.7|3063
1651845900000|2022-05-06 14:05:00|32565.1|32562.7|32571.1|32568.7|32678.1|32675.7|32559.1|32556.7|3633
1651846200000|2022-05-06 14:10:00|32570.6|32568.2|32607.1|32604.7|32655.1|32652.7|32532.6|32530.2|2631
1651846500000|2022-05-06 14:15:00|32605.1|32602.7|32752.1|32749.7|32819.1|32816.7|32602.6|32600.2|5220
1651846800000|2022-05-06 14:20:00|32753.1|32750.7|32790.1|32787.7|32808.1|32805.7|32710.1|32707.7|4670
1651847100000|2022-05-06 14:25:00|32792.1|32789.7|32709.1|32706.7|32844.1|32841.7|32703.1|32700.7|3861
1651847400000|2022-05-06 14:30:00|32706.6|32704.2|32669.6|32667.2|32784.1|32781.7|32661.1|32658.7|3240
1651847700000|2022-05-06 14:35:00|32668.1|32665.7|32657.6|32655.2|32686.1|32683.7|32583.6|32581.2|2674
1651848000000|2022-05-06 14:40:00|32656.1|32653.7|32691.1|32688.7|32747.1|32744.7|32632.1|32629.7|2673
1651848300000|2022-05-06 14:45:00|32690.6|32688.2|32861.6|32859.2|32897.1|32894.7|32671.1|32668.7|4730
1651848600000|2022-05-06 14:50:00|32863.1|32860.7|32898.1|32895.7|32902.1|32899.7|32786.1|32783.7|2875
1651848900000|2022-05-06 14:55:00|32897.1|32894.7|32916.1|32913.7|32971.6|32969.2|32863.1|32860.7|4184
1651849200000|2022-05-06 15:00:00|32915.1|32912.7|32871.6|32869.2|32931.1|32928.7|32848.1|32845.7|2803
1651849500000|2022-05-06 15:05:00|32873.1|32870.7|32886.1|32883.7|32913.6|32911.2|32842.6|32840.2|1365
1651849800000|2022-05-06 15:10:00|32888.1|32885.7|32945.1|32942.7|32948.1|32945.7|32818.1|32815.7|1782
1651850100000|2022-05-06 15:15:00|32946.1|32943.7|32951.6|32949.2|33014.6|33012.2|32930.6|32928.2|2520
1651850400000|2022-05-06 15:20:00|32951.1|32948.7|33015.6|33013.2|33058.1|33055.7|32928.1|32925.7|2811
1651850700000|2022-05-06 15:25:00|33016.1|33013.7|32954.1|32951.7|33021.6|33019.2|32941.1|32938.7|1840
1651851000000|2022-05-06 15:30:00|32956.6|32954.2|32841.1|32838.7|32967.1|32964.7|32828.1|32825.7|2700
1651851300000|2022-05-06 15:35:00|32840.1|32837.7|32740.1|32737.7|32846.1|32843.7|32729.1|32726.7|1922
1651851600000|2022-05-06 15:40:00|32739.1|32736.7|32757.6|32755.2|32789.1|32786.7|32730.1|32727.7|1844
1651851900000|2022-05-06 15:45:00|32757.1|32754.7|32762.1|32759.7|32771.1|32768.7|32721.6|32719.2|1555
1651852200000|2022-05-06 15:50:00|32761.6|32759.2|32715.6|32713.2|32815.1|32812.7|32710.1|32707.7|2221
1651852500000|2022-05-06 15:55:00|32716.1|32713.7|32707.1|32704.7|32750.1|32747.7|32676.6|32674.2|1221
1651852800000|2022-05-06 16:00:00|32706.6|32704.2|32817.1|32814.7|32819.6|32817.2|32686.1|32683.7|1950
1651853100000|2022-05-06 16:05:00|32817.6|32815.2|32853.6|32851.2|32936.1|32933.7|32813.6|32811.2|2383
1651853400000|2022-05-06 16:10:00|32854.1|32851.7|32725.1|32722.7|32857.1|32854.7|32707.1|32704.7|1733
1651853700000|2022-05-06 16:15:00|32722.6|32720.2|32699.6|32697.2|32782.1|32779.7|32690.6|32688.2|1894
1651854000000|2022-05-06 16:20:00|32699.1|32696.7|32813.1|32810.7|32866.6|32864.2|32690.1|32687.7|2007
1651854300000|2022-05-06 16:25:00|32812.6|32810.2|32836.6|32834.2|32860.6|32858.2|32786.6|32784.2|1413
1651854600000|2022-05-06 16:30:00|32834.6|32832.2|32893.6|32891.2|32899.1|32896.7|32787.6|32785.2|1676
1651854900000|2022-05-06 16:35:00|32894.6|32892.2|32860.1|32857.7|32924.6|32922.2|32779.1|32776.7|1977
1651855200000|2022-05-06 16:40:00|32861.1|32858.7|32884.1|32881.7|32898.6|32896.2|32829.1|32826.7|1676
1651855500000|2022-05-06 16:45:00|32884.6|32882.2|32873.1|32870.7|32912.1|32909.7|32865.1|32862.7|1158
1651855800000|2022-05-06 16:50:00|32872.6|32870.2|32902.1|32899.7|32941.6|32939.2|32802.6|32800.2|1907
1651856100000|2022-05-06 16:55:00|32902.6|32900.2|32979.6|32977.2|32994.1|32991.7|32892.1|32889.7|1825
1651856400000|2022-05-06 17:00:00|32978.6|32976.2|33011.1|33008.7|33017.6|33015.2|32938.1|32935.7|1821
1651856700000|2022-05-06 17:05:00|33011.6|33009.2|32941.1|32938.7|33012.6|33010.2|32910.6|32908.2|1479
1651857000000|2022-05-06 17:10:00|32940.1|32937.7|32903.1|32900.7|32962.6|32960.2|32898.1|32895.7|1000
1651857300000|2022-05-06 17:15:00|32902.6|32900.2|32805.6|32803.2|32925.6|32923.2|32794.1|32791.7|2175
1651857600000|2022-05-06 17:20:00|32805.1|32802.7|32838.1|32835.7|32889.1|32886.7|32781.1|32778.7|1669
1651857900000|2022-05-06 17:25:00|32838.6|32836.2|32859.6|32857.2|32900.1|32897.7|32799.1|32796.7|1544
1651858200000|2022-05-06 17:30:00|32858.1|32855.7|32895.1|32892.7|32916.6|32914.2|32847.1|32844.7|1403
1651858500000|2022-05-06 17:35:00|32894.6|32892.2|32804.1|32801.7|32937.1|32934.7|32766.6|32764.2|1903
1651858800000|2022-05-06 17:40:00|32803.6|32801.2|32838.6|32836.2|32868.1|32865.7|32762.1|32759.7|1858
1651859100000|2022-05-06 17:45:00|32838.1|32835.7|32810.6|32808.2|32871.6|32869.2|32775.1|32772.7|1168
1651859400000|2022-05-06 17:50:00|32810.1|32807.7|32732.1|32729.7|32826.6|32824.2|32714.1|32711.7|1138
1651859700000|2022-05-06 17:55:00|32731.6|32729.2|32740.1|32737.7|32752.1|32749.7|32711.6|32709.2|779
1651860000000|2022-05-06 18:00:00|32739.1|32736.7|32719.6|32717.2|32784.6|32782.2|32707.6|32705.2|1448
1651860300000|2022-05-06 18:05:00|32719.1|32716.7|32635.1|32632.7|32719.1|32716.7|32632.1|32629.7|1561
1651860600000|2022-05-06 18:10:00|32635.6|32633.2|32698.1|32695.7|32725.6|32723.2|32632.1|32629.7|1815
1651860900000|2022-05-06 18:15:00|32698.6|32696.2|32689.6|32687.2|32750.6|32748.2|32686.6|32684.2|1250
1651861200000|2022-05-06 18:20:00|32689.1|32686.7|32669.1|32666.7|32710.1|32707.7|32652.1|32649.7|1127
1651861500000|2022-05-06 18:25:00|32664.6|32662.2|32626.1|32623.7|32672.6|32670.2|32607.1|32604.7|1170
1651861800000|2022-05-06 18:30:00|32625.6|32623.2|32619.1|32616.7|32665.6|32663.2|32585.6|32583.2|1677
1651862100000|2022-05-06 18:35:00|32618.6|32616.2|32614.1|32611.7|32646.1|32643.7|32587.6|32585.2|1188
1651862400000|2022-05-06 18:40:00|32610.1|32607.7|32592.1|32589.7|32661.6|32659.2|32589.6|32587.2|1387
1651862700000|2022-05-06 18:45:00|32591.6|32589.2|32685.1|32682.7|32699.1|32696.7|32583.1|32580.7|1554
1651863000000|2022-05-06 18:50:00|32684.1|32681.7|32758.6|32756.2|32769.6|32767.2|32675.1|32672.7|2172
1651863300000|2022-05-06 18:55:00|32758.1|32755.7|32681.6|32679.2|32786.1|32783.7|32678.1|32675.7|1735
1651863600000|2022-05-06 19:00:00|32679.6|32677.2|32696.6|32694.2|32710.6|32708.2|32637.6|32635.2|1648
1651863900000|2022-05-06 19:05:00|32696.1|32693.7|32626.6|32624.2|32716.6|32714.2|32598.1|32595.7|1490
1651864200000|2022-05-06 19:10:00|32626.1|32623.7|32624.6|32622.2|32683.1|32680.7|32623.6|32621.2|1349
1651864500000|2022-05-06 19:15:00|32625.1|32622.7|32661.6|32659.2|32668.6|32666.2|32593.1|32590.7|2226
1651864800000|2022-05-06 19:20:00|32661.1|32658.7|32596.5|32594.1|32667.5|32665.1|32581.5|32579.1|1466
1651865100000|2022-05-06 19:25:00|32597|32594.6|32670.5|32668.1|32689.5|32687.1|32574.5|32572.1|2093
1651865400000|2022-05-06 19:30:00|32671|32668.6|32747|32744.6|32760.5|32758.1|32668.5|32666.1|2704
1651865700000|2022-05-06 19:35:00|32743.5|32741.1|32928|32925.6|32942.5|32940.1|32742.5|32740.1|4832
1651866000000|2022-05-06 19:40:00|32928.5|32926.1|32873|32870.6|32947|32944.6|32854|32851.6|3415
1651866300000|2022-05-06 19:45:00|32872.5|32870.1|32930.5|32928.1|32978|32975.6|32837|32834.6|2755
1651866600000|2022-05-06 19:50:00|32931|32928.6|32892.5|32890.1|33006.5|33004.1|32885.5|32883.1|3354
1651866900000|2022-05-06 19:55:00|32891.5|32889.1|32905.5|32903.1|32926.5|32924.1|32857.5|32855.1|4004
1651867200000|2022-05-06 20:00:00|32894.6|32892.2|32801.8|32797|32899.3|32894.5|32800.8|32796|1420
1651867500000|2022-05-06 20:05:00|32801.3|32796.5|32824.8|32820|32838.3|32833.5|32797.8|32793|1047
1651867800000|2022-05-06 20:10:00|32825.3|32820.5|32794.8|32790|32837.3|32832.5|32789.3|32784.5|790
1651868100000|2022-05-06 20:15:00|32793.8|32789|32820.8|32816|32824.3|32819.5|32778.3|32773.5|402
1651868400000|2022-05-06 20:20:00|32820.3|32815.5|32798.3|32793.5|32828.3|32823.5|32797.8|32793|174
1651868700000|2022-05-06 20:25:00|32797.8|32793|32819.8|32815|32825.3|32820.5|32797.3|32792.5|128
1651869000000|2022-05-06 20:30:00|32820.3|32815.5|32818.3|32813.5|32824.3|32819.5|32810.3|32805.5|126
1651869300000|2022-05-06 20:35:00|32818.8|32814|32829.8|32825|32836.3|32831.5|32817.3|32812.5|171
1651869600000|2022-05-06 20:40:00|32829.3|32824.5|32825.8|32821|32838.3|32833.5|32820.3|32815.5|145
1651869900000|2022-05-06 20:45:00|32825.3|32820.5|32860.3|32855.5|32861.8|32857|32820.3|32815.5|221
1651870200000|2022-05-06 20:50:00|32859.8|32855|32863.8|32859|32863.8|32859|32836.8|32832|183
1651870500000|2022-05-06 20:55:00|32863.3|32858.5|32834.2|32824.4|32864.3|32859.5|32828.8|32823.5|118
1652047200000|2022-05-08 22:00:00|32734.8|32730|32683.3|32678.5|32777.3|32772.5|32678.8|32674|761
1652047500000|2022-05-08 22:05:00|32684.3|32679.5|32692.8|32688|32699.3|32694.5|32644.8|32640|664
1652047800000|2022-05-08 22:10:00|32693.3|32688.5|32679.8|32675|32705.3|32700.5|32676.3|32671.5|378
1652048100000|2022-05-08 22:15:00|32680.3|32675.5|32706.8|32702|32727.3|32722.5|32679.8|32675|408
1652048400000|2022-05-08 22:20:00|32704.8|32700|32718.8|32714|32727.3|32722.5|32692.3|32687.5|178
1652048700000|2022-05-08 22:25:00|32718.3|32713.5|32718.3|32713.5|32731.8|32727|32713.3|32708.5|125
1652049000000|2022-05-08 22:30:00|32718.8|32714|32730.8|32726|32735.8|32731|32704.8|32700|201
1652049300000|2022-05-08 22:35:00|32730.3|32725.5|32739.3|32734.5|32743.3|32738.5|32728.3|32723.5|138
1652049600000|2022-05-08 22:40:00|32738.8|32734|32722.3|32717.5|32738.8|32734|32713.8|32709|201
1652049900000|2022-05-08 22:45:00|32722.8|32718|32721.8|32717|32731.3|32726.5|32714.8|32710|80
1652050200000|2022-05-08 22:50:00|32723.3|32718.5|32728.8|32724|32749.8|32745|32723.3|32718.5|196
1652050500000|2022-05-08 22:55:00|32730.3|32725.5|32717.8|32713|32735.3|32730.5|32716.3|32711.5|61
1652050800000|2022-05-08 23:00:00|32717.3|32712.5|32695.3|32690.5|32726.3|32721.5|32690.3|32685.5|144
1652051100000|2022-05-08 23:05:00|32697.8|32693|32687.8|32683|32701.3|32696.5|32667.8|32663|183
1652051400000|2022-05-08 23:10:00|32687.3|32682.5|32696.3|32691.5|32697.3|32692.5|32673.3|32668.5|97
1652051700000|2022-05-08 23:15:00|32695.8|32691|32700.3|32695.5|32705.8|32701|32681.8|32677|93
1652052000000|2022-05-08 23:20:00|32698.8|32694|32687.8|32683|32698.8|32694|32684.8|32680|89
1652052300000|2022-05-08 23:25:00|32687.3|32682.5|32643.3|32638.5|32688.8|32684|32641.8|32637|274
1652052600000|2022-05-08 23:30:00|32643.8|32639|32616.8|32612|32657.8|32653|32615.8|32611|210
1652052900000|2022-05-08 23:35:00|32615.8|32611|32623.3|32618.5|32634.3|32629.5|32615.8|32611|146
1652053200000|2022-05-08 23:40:00|32622.8|32618|32640.3|32635.5|32644.3|32639.5|32600.8|32596|372
1652053500000|2022-05-08 23:45:00|32640.8|32636|32594.3|32589.5|32656.3|32651.5|32592.8|32588|511
1652053800000|2022-05-08 23:50:00|32593.8|32589|32592.3|32587.5|32601.3|32596.5|32563.8|32559|405
1652054100000|2022-05-08 23:55:00|32592.8|32588|32592.8|32588|32606.3|32601.5|32571.8|32567|206
1652054400000|2022-05-09 00:00:00|32592.3|32587.5|32562.8|32558|32617.3|32612.5|32545.3|32540.5|444
1652054700000|2022-05-09 00:05:00|32562.3|32557.5|32563.3|32558.5|32572.8|32568|32557.3|32552.5|191
1652055000000|2022-05-09 00:10:00|32562.8|32558|32553.8|32549|32567.8|32563|32538.3|32533.5|172
1652055300000|2022-05-09 00:15:00|32556.3|32551.5|32555.3|32550.5|32570.3|32565.5|32545.8|32541|259
1652055600000|2022-05-09 00:20:00|32555.8|32551|32562.3|32557.5|32569.8|32565|32551.3|32546.5|115
1652055900000|2022-05-09 00:25:00|32561.8|32557|32564.3|32559.5|32573.3|32568.5|32558.8|32554|126
1652056200000|2022-05-09 00:30:00|32564.8|32560|32544.3|32539.5|32567.3|32562.5|32542.8|32538|191
1652056500000|2022-05-09 00:35:00|32545.3|32540.5|32535.3|32530.5|32545.3|32540.5|32527.3|32522.5|222
1652056800000|2022-05-09 00:40:00|32534.8|32530|32538.8|32534|32558.8|32554|32532.8|32528|215
1652057100000|2022-05-09 00:45:00|32539.3|32534.5|32532.3|32527.5|32552.3|32547.5|32527.3|32522.5|190
1652057400000|2022-05-09 00:50:00|32532.8|32528|32515.3|32510.5|32535.3|32530.5|32513.8|32509|184
1652057700000|2022-05-09 00:55:00|32515.8|32511|32506.8|32502|32519.8|32515|32501.3|32496.5|218
1652058000000|2022-05-09 01:00:00|32507.3|32502.5|32464.3|32459.5|32515.3|32510.5|32448.8|32444|652
1652058300000|2022-05-09 01:05:00|32463.8|32459|32465.3|32460.5|32491.3|32486.5|32459.8|32455|258
1652058600000|2022-05-09 01:10:00|32465.8|32461|32449.8|32445|32485.8|32481|32431.3|32426.5|456
1652058900000|2022-05-09 01:15:00|32450.3|32445.5|32494.8|32490|32498.8|32494|32450.3|32445.5|305
1652059200000|2022-05-09 01:20:00|32494.3|32489.5|32494.8|32490|32505.8|32501|32488.8|32484|265
1652059500000|2022-05-09 01:25:00|32494.3|32489.5|32483.3|32478.5|32501.8|32497|32474.3|32469.5|260
1652059800000|2022-05-09 01:30:00|32482.8|32478|32525.3|32520.5|32531.8|32527|32475.3|32470.5|423
1652060100000|2022-05-09 01:35:00|32525.8|32521|32491.8|32487|32525.8|32521|32484.8|32480|261
1652060400000|2022-05-09 01:40:00|32490.8|32486|32515.8|32511|32517.8|32513|32490.8|32486|152
1652060700000|2022-05-09 01:45:00|32516.3|32511.5|32509.8|32505|32534.8|32530|32501.3|32496.5|170
1652061000000|2022-05-09 01:50:00|32510.3|32505.5|32527.3|32522.5|32536.3|32531.5|32509.8|32505|175
1652061300000|2022-05-09 01:55:00|32527.8|32523|32522.3|32517.5|32533.8|32529|32512.8|32508|121
1652061600000|2022-05-09 02:00:00|32522.8|32518|32498.3|32493.5|32528.3|32523.5|32498.3|32493.5|202
1652061900000|2022-05-09 02:05:00|32499.3|32494.5|32514.8|32510|32525.8|32521|32495.3|32490.5|116
1652062200000|2022-05-09 02:10:00|32514.3|32509.5|32509.3|32504.5|32517.8|32513|32493.3|32488.5|147
1652062500000|2022-05-09 02:15:00|32508.8|32504|32511.3|32506.5|32514.3|32509.5|32498.8|32494|131
1652062800000|2022-05-09 02:20:00|32510.8|32506|32500.8|32496|32512.3|32507.5|32496.8|32492|157
1652063100000|2022-05-09 02:25:00|32500.3|32495.5|32499.3|32494.5|32506.8|32502|32488.3|32483.5|156
1652063400000|2022-05-09 02:30:00|32498.8|32494|32501.8|32497|32506.8|32502|32489.8|32485|132
1652063700000|2022-05-09 02:35:00|32501.3|32496.5|32501.3|32496.5|32502.3|32497.5|32490.3|32485.5|70
1652064000000|2022-05-09 02:40:00|32500.8|32496|32500.3|32495.5|32510.3|32505.5|32497.3|32492.5|162
1652064300000|2022-05-09 02:45:00|32499.8|32495|32504.3|32499.5|32510.8|32506|32497.8|32493|92
1652064600000|2022-05-09 02:50:00|32504.8|32500|32507.3|32502.5|32511.3|32506.5|32500.3|32495.5|146
1652064900000|2022-05-09 02:55:00|32506.8|32502|32529.3|32524.5|32533.3|32528.5|32506.8|32502|243
1652065200000|2022-05-09 03:00:00|32530.3|32525.5|32537.8|32533|32537.8|32533|32523.8|32519|173
1652065500000|2022-05-09 03:05:00|32538.3|32533.5|32556.3|32551.5|32586.8|32582|32535.3|32530.5|534
1652065800000|2022-05-09 03:10:00|32556.8|32552|32551.3|32546.5|32568.8|32564|32547.8|32543|141
1652066100000|2022-05-09 03:15:00|32549.3|32544.5|32566.3|32561.5|32573.3|32568.5|32545.8|32541|180
1652066400000|2022-05-09 03:20:00|32566.8|32562|32580.8|32576|32584.3|32579.5|32566.3|32561.5|125
1652066700000|2022-05-09 03:25:00|32579.8|32575|32577.3|32572.5|32591.3|32586.5|32576.8|32572|158
1652067000000|2022-05-09 03:30:00|32576.8|32572|32578.8|32574|32600.3|32595.5|32575.8|32571|257
1652067300000|2022-05-09 03:35:00|32577.8|32573|32581.8|32577|32585.3|32580.5|32570.8|32566|85
1652067600000|2022-05-09 03:40:00|32582.3|32577.5|32573.3|32568.5|32589.3|32584.5|32567.8|32563|111
1652067900000|2022-05-09 03:45:00|32572.8|32568|32565.8|32561|32577.3|32572.5|32564.8|32560|107
1652068200000|2022-05-09 03:50:00|32566.3|32561.5|32578.3|32573.5|32591.8|32587|32565.3|32560.5|101
1652068500000|2022-05-09 03:55:00|32579.3|32574.5|32583.3|32578.5|32584.3|32579.5|32572.8|32568|82
1652068800000|2022-05-09 04:00:00|32583.8|32579|32572.3|32567.5|32583.8|32579|32571.8|32567|67
1652069100000|2022-05-09 04:05:00|32573.3|32568.5|32582.3|32577.5|32591.3|32586.5|32572.3|32567.5|56
1652069400000|2022-05-09 04:10:00|32581.8|32577|32572.3|32567.5|32582.8|32578|32564.3|32559.5|139
1652069700000|2022-05-09 04:15:00|32571.8|32567|32575.3|32570.5|32575.8|32571|32565.3|32560.5|73
1652070000000|2022-05-09 04:20:00|32574.8|32570|32566.3|32561.5|32580.3|32575.5|32562.8|32558|105
1652070300000|2022-05-09 04:25:00|32566.8|32562|32571.8|32567|32573.8|32569|32566.8|32562|33
1652070600000|2022-05-09 04:30:00|32572.3|32567.5|32567.3|32562.5|32573.8|32569|32561.3|32556.5|45
1652070900000|2022-05-09 04:35:00|32566.8|32562|32561.8|32557|32567.3|32562.5|32560.3|32555.5|51
1652071200000|2022-05-09 04:40:00|32560.3|32555.5|32568.3|32563.5|32573.8|32569|32560.3|32555.5|133
1652071500000|2022-05-09 04:45:00|32567.8|32563|32573.3|32568.5|32578.3|32573.5|32566.3|32561.5|43
1652071800000|2022-05-09 04:50:00|32573.8|32569|32571.3|32566.5|32576.3|32571.5|32569.3|32564.5|28
1652072100000|2022-05-09 04:55:00|32570.8|32566|32559.8|32555|32571.8|32567|32553.8|32549|77
1652072400000|2022-05-09 05:00:00|32560.3|32555.5|32554.8|32550|32564.3|32559.5|32547.8|32543|87
1652072700000|2022-05-09 05:05:00|32554.3|32549.5|32587.3|32582.5|32595.8|32591|32545.8|32541|140
1652073000000|2022-05-09 05:10:00|32586.8|32582|32567.8|32563|32587.3|32582.5|32548.3|32543.5|178
1652073300000|2022-05-09 05:15:00|32568.3|32563.5|32549.8|32545|32568.8|32564|32543.8|32539|57
1652073600000|2022-05-09 05:20:00|32549.3|32544.5|32553.8|32549|32560.8|32556|32545.8|32541|85
1652073900000|2022-05-09 05:25:00|32553.3|32548.5|32550.8|32546|32554.3|32549.5|32545.3|32540.5|58
1652074200000|2022-05-09 05:30:00|32550.3|32545.5|32554.8|32550|32571.8|32567|32549.8|32545|112
1652074500000|2022-05-09 05:35:00|32554.3|32549.5|32559.3|32554.5|32573.8|32569|32538.8|32534|171
1652074800000|2022-05-09 05:40:00|32558.8|32554|32552.3|32547.5|32559.3|32554.5|32544.3|32539.5|112
1652075100000|2022-05-09 05:45:00|32552.8|32548|32541.8|32537|32556.8|32552|32538.3|32533.5|98
1652075400000|2022-05-09 05:50:00|32542.3|32537.5|32555.8|32551|32557.3|32552.5|32537.8|32533|101
1652075700000|2022-05-09 05:55:00|32555.3|32550.5|32526.3|32521.5|32556.3|32551.5|32524.3|32519.5|230
1652076000000|2022-05-09 06:00:00|32525.7|32522.1|32603.7|32600.1|32613.7|32610.1|32522.7|32519.1|509
1652076300000|2022-05-09 06:05:00|32604.2|32600.6|32605.7|32602.1|32616.7|32613.1|32587.7|32584.1|279
1652076600000|2022-05-09 06:10:00|32606.2|32602.6|32626.7|32623.1|32636.2|32632.6|32604.2|32600.6|255
1652076900000|2022-05-09 06:15:00|32627.2|32623.6|32622.7|32619.1|32633.2|32629.6|32609.7|32606.1|115
1652077200000|2022-05-09 06:20:00|32622.2|32618.6|32610.2|32606.6|32630.7|32627.1|32609.7|32606.1|88
1652077500000|2022-05-09 06:25:00|32611.2|32607.6|32622.2|32618.6|32628.7|32625.1|32611.2|32607.6|130
1652077800000|2022-05-09 06:30:00|32622.7|32619.1|32635.7|32632.1|32639.2|32635.6|32618.7|32615.1|162
1652078100000|2022-05-09 06:35:00|32636.2|32632.6|32643.7|32640.1|32644.7|32641.1|32626.7|32623.1|165
1652078400000|2022-05-09 06:40:00|32644.2|32640.6|32641.2|32637.6|32644.2|32640.6|32627.2|32623.6|100
1652078700000|2022-05-09 06:45:00|32641.7|32638.1|32631.7|32628.1|32648.2|32644.6|32622.7|32619.1|130
1652079000000|2022-05-09 06:50:00|32632.2|32628.6|32630.7|32627.1|32641.7|32638.1|32625.2|32621.6|153
1652079300000|2022-05-09 06:55:00|32631.2|32627.6|32620.2|32616.6|32648.2|32644.6|32616.2|32612.6|208
1652079600000|2022-05-09 07:00:00|32619.2|32615.6|32647.7|32644.1|32661.2|32657.6|32601.7|32598.1|523
1652079900000|2022-05-09 07:05:00|32648.2|32644.6|32663.7|32660.1|32670.2|32666.6|32629.2|32625.6|307
1652080200000|2022-05-09 07:10:00|32664.2|32660.6|32699.7|32696.1|32703.2|32699.6|32663.2|32659.6|572
1652080500000|2022-05-09 07:15:00|32699.2|32695.6|32649.7|32646.1|32710.7|32707.1|32644.7|32641.1|456
1652080800000|2022-05-09 07:20:00|32649.2|32645.6|32599.2|32595.6|32655.7|32652.1|32592.2|32588.6|415
1652081100000|2022-05-09 07:25:00|32599.7|32596.1|32618.2|32614.6|32626.2|32622.6|32583.7|32580.1|387
1652081400000|2022-05-09 07:30:00|32618.7|32615.1|32671.2|32667.6|32671.7|32668.1|32604.7|32601.1|261
1652081700000|2022-05-09 07:35:00|32671.7|32668.1|32664.2|32660.6|32680.7|32677.1|32647.2|32643.6|262
1652082000000|2022-05-09 07:40:00|32664.7|32661.1|32626.7|32623.1|32666.2|32662.6|32624.2|32620.6|240
1652082300000|2022-05-09 07:45:00|32627.2|32623.6|32641.7|32638.1|32646.7|32643.1|32622.2|32618.6|167
1652082600000|2022-05-09 07:50:00|32642.2|32638.6|32597.7|32594.1|32647.7|32644.1|32580.7|32577.1|275
1652082900000|2022-05-09 07:55:00|32598.2|32594.6|32560.7|32557.1|32599.7|32596.1|32545.7|32542.1|398
1652083200000|2022-05-09 08:00:00|32562.7|32559.1|32531.7|32528.1|32563.7|32560.1|32505.2|32501.6|632
1652083500000|2022-05-09 08:05:00|32531.2|32527.6|32564.7|32561.1|32570.2|32566.6|32516.2|32512.6|392
1652083800000|2022-05-09 08:10:00|32564.2|32560.6|32558.2|32554.6|32574.2|32570.6|32546.7|32543.1|304
1652084100000|2022-05-09 08:15:00|32557.7|32554.1|32538.2|32534.6|32577.2|32573.6|32526.2|32522.6|297
1652084400000|2022-05-09 08:20:00|32537.7|32534.1|32519.7|32516.1|32555.7|32552.1|32516.7|32513.1|271
1652084700000|2022-05-09 08:25:00|32520.2|32516.6|32516.7|32513.1|32538.2|32534.6|32507.2|32503.6|316
1652085000000|2022-05-09 08:30:00|32516.2|32512.6|32448.2|32444.6|32533.7|32530.1|32442.7|32439.1|954
1652085300000|2022-05-09 08:35:00|32448.7|32445.1|32476.2|32472.6|32477.2|32473.6|32421.7|32418.1|685
1652085600000|2022-05-09 08:40:00|32474.7|32471.1|32478.2|32474.6|32496.2|32492.6|32469.7|32466.1|379
1652085900000|2022-05-09 08:45:00|32478.7|32475.1|32529.2|32525.6|32531.7|32528.1|32476.7|32473.1|345
1652086200000|2022-05-09 08:50:00|32529.7|32526.1|32537.7|32534.1|32551.2|32547.6|32522.7|32519.1|266
1652086500000|2022-05-09 08:55:00|32538.2|32534.6|32526.2|32522.6|32547.2|32543.6|32510.7|32507.1|232
1652086800000|2022-05-09 09:00:00|32525.7|32522.1|32517.7|32514.1|32528.2|32524.6|32514.2|32510.6|104
1652087100000|2022-05-09 09:05:00|32518.2|32514.6|32511.2|32507.6|32528.2|32524.6|32503.7|32500.1|217
1652087400000|2022-05-09 09:10:00|32511.7|32508.1|32556.2|32552.6|32559.7|32556.1|32509.7|32506.1|294
1652087700000|2022-05-09 09:15:00|32556.7|32553.1|32532.2|32528.6|32562.7|32559.1|32519.2|32515.6|172
1652088000000|2022-05-09 09:20:00|32531.7|32528.1|32528.2|32524.6|32562.7|32559.1|32518.7|32515.1|327
1652088300000|2022-05-09 09:25:00|32528.7|32525.1|32487.2|32483.6|32540.7|32537.1|32481.2|32477.6|403
1652088600000|2022-05-09 09:30:00|32487.7|32484.1|32466.7|32463.1|32495.7|32492.1|32465.7|32462.1|330
1652088900000|2022-05-09 09:35:00|32466.2|32462.6|32450.2|32446.6|32474.2|32470.6|32439.7|32436.1|365
1652089200000|2022-05-09 09:40:00|32450.7|32447.1|32473.2|32469.6|32480.7|32477.1|32437.7|32434.1|461
1652089500000|2022-05-09 09:45:00|32473.7|32470.1|32467.7|32464.1|32480.2|32476.6|32449.7|32446.1|353
1652089800000|2022-05-09 09:50:00|32468.2|32464.6|32478.2|32474.6|32496.7|32493.1|32464.7|32461.1|317
1652090100000|2022-05-09 09:55:00|32477.7|32474.1|32491.7|32488.1|32495.2|32491.6|32446.2|32442.6|398
1652090400000|2022-05-09 10:00:00|32492.2|32488.6|32482.7|32479.1|32500.7|32497.1|32476.7|32473.1|261
1652090700000|2022-05-09 10:05:00|32481.7|32478.1|32469.7|32466.1|32500.2|32496.6|32460.2|32456.6|211
1652091000000|2022-05-09 10:10:00|32470.2|32466.6|32456.7|32453.1|32472.2|32468.6|32452.2|32448.6|259
1652091300000|2022-05-09 10:15:00|32456.2|32452.6|32458.7|32455.1|32471.7|32468.1|32445.7|32442.1|303
1652091600000|2022-05-09 10:20:00|32458.2|32454.6|32448.2|32444.6|32470.7|32467.1|32444.2|32440.6|233
1652091900000|2022-05-09 10:25:00|32448.7|32445.1|32440.2|32436.6|32456.2|32452.6|32416.7|32413.1|527
1652092200000|2022-05-09 10:30:00|32440.7|32437.1|32402.2|32398.6|32443.2|32439.6|32396.2|32392.6|960
1652092500000|2022-05-09 10:35:00|32402.7|32399.1|32377.7|32374.1|32405.7|32402.1|32369.2|32365.6|660
1652092800000|2022-05-09 10:40:00|32377.2|32373.6|32358.7|32355.1|32382.2|32378.6|32353.7|32350.1|698
1652093100000|2022-05-09 10:45:00|32359.2|32355.6|32369.7|32366.1|32371.7|32368.1|32321.7|32318.1|649
1652093400000|2022-05-09 10:50:00|32370.2|32366.6|32360.7|32357.1|32377.7|32374.1|32333.2|32329.6|745
1652093700000|2022-05-09 10:55:00|32359.7|32356.1|32364.2|32360.6|32380.2|32376.6|32345.2|32341.6|427
1652094000000|2022-05-09 11:00:00|32363.7|32360.1|32390.2|32386.6|32406.7|32403.1|32363.7|32360.1|680
1652094300000|2022-05-09 11:05:00|32390.7|32387.1|32379.2|32375.6|32416.7|32413.1|32378.2|32374.6|623
1652094600000|2022-05-09 11:10:00|32380.7|32377.1|32372.7|32369.1|32393.2|32389.6|32354.7|32351.1|691
1652094900000|2022-05-09 11:15:00|32373.2|32369.6|32362.2|32358.6|32384.2|32380.6|32350.2|32346.6|301
1652095200000|2022-05-09 11:20:00|32361.7|32358.1|32346.7|32343.1|32361.7|32358.1|32329.7|32326.1|531
1652095500000|2022-05-09 11:25:00|32346.2|32342.6|32338.2|32334.6|32353.7|32350.1|32334.7|32331.1|469
1652095800000|2022-05-09 11:30:00|32337.7|32334.1|32365.7|32362.1|32368.2|32364.6|32323.2|32319.6|641
1652096100000|2022-05-09 11:35:00|32366.2|32362.6|32355.7|32352.1|32392.2|32388.6|32350.7|32347.1|533
1652096400000|2022-05-09 11:40:00|32355.2|32351.6|32354.7|32351.1|32372.7|32369.1|32330.2|32326.6|518
1652096700000|2022-05-09 11:45:00|32354.2|32350.6|32407.7|32404.1|32415.2|32411.6|32344.2|32340.6|728
1652097000000|2022-05-09 11:50:00|32408.2|32404.6|32458.2|32454.6|32461.7|32458.1|32397.7|32394.1|789
1652097300000|2022-05-09 11:55:00|32458.7|32455.1|32475.7|32472.1|32490.2|32486.6|32441.2|32437.6|872
1652097600000|2022-05-09 12:00:00|32475.2|32471.6|32496.7|32493.1|32496.7|32493.1|32431.7|32428.1|812
1652097900000|2022-05-09 12:05:00|32496.2|32492.6|32501.2|32497.6|32542.7|32539.1|32473.7|32470.1|1315
1652098200000|2022-05-09 12:10:00|32500.7|32497.1|32480.7|32477.1|32507.2|32503.6|32467.2|32463.6|669
1652098500000|2022-05-09 12:15:00|32480.2|32476.6|32448.7|32445.1|32483.2|32479.6|32439.7|32436.1|472
1652098800000|2022-05-09 12:20:00|32448.2|32444.6|32473.7|32470.1|32483.2|32479.6|32441.7|32438.1|466
1652099100000|2022-05-09 12:25:00|32473.2|32469.6|32444.2|32440.6|32478.2|32474.6|32443.2|32439.6|288
1652099400000|2022-05-09 12:30:00|32444.7|32441.1|32462.2|32458.6|32472.7|32469.1|32423.2|32419.6|878
1652099700000|2022-05-09 12:35:00|32460.7|32457.1|32503.2|32499.6|32504.7|32501.1|32453.2|32449.6|616
1652100000000|2022-05-09 12:40:00|32503.7|32500.1|32518.2|32514.6|32535.2|32531.6|32496.7|32493.1|1134
1652100300000|2022-05-09 12:45:00|32517.7|32514.1|32517.7|32514.1|32534.2|32530.6|32493.7|32490.1|604
1652100600000|2022-05-09 12:50:00|32518.2|32514.6|32540.2|32536.6|32542.7|32539.1|32511.7|32508.1|666
1652100900000|2022-05-09 12:55:00|32540.7|32537.1|32496.2|32492.6|32543.2|32539.6|32494.7|32491.1|594
1652101200000|2022-05-09 13:00:00|32496.7|32493.1|32515.7|32512.1|32519.7|32516.1|32488.2|32484.6|839
1652101500000|2022-05-09 13:05:00|32514.7|32511.1|32513.2|32509.6|32524.2|32520.6|32498.7|32495.1|377
1652101800000|2022-05-09 13:10:00|32515.2|32511.6|32581.2|32577.6|32584.2|32580.6|32502.2|32498.6|817
1652102100000|2022-05-09 13:15:00|32579.7|32576.1|32552.2|32548.6|32613.7|32610.1|32549.7|32546.1|1477
1652102400000|2022-05-09 13:20:00|32551.7|32548.1|32557.7|32554.1|32558.2|32554.6|32523.7|32520.1|809
1652102700000|2022-05-09 13:25:00|32557.2|32553.6|32485.2|32481.6|32562.2|32558.6|32480.7|32477.1|1633
1652103000000|2022-05-09 13:30:00|32484.7|32481.1|32476.6|32474.2|32523.6|32521.2|32409.6|32407.2|7523
1652103300000|2022-05-09 13:35:00|32474.6|32472.2|32512.1|32509.7|32557.6|32555.2|32417.6|32415.2|4929
1652103600000|2022-05-09 13:40:00|32513.1|32510.7|32514.1|32511.7|32529.6|32527.2|32431.6|32429.2|4063
1652103900000|2022-05-09 13:45:00|32513.6|32511.2|32424.6|32422.2|32514.6|32512.2|32378.6|32376.2|3524
1652104200000|2022-05-09 13:50:00|32425.1|32422.7|32581.6|32579.2|32599.6|32597.2|32390.1|32387.7|4330
1652104500000|2022-05-09 13:55:00|32574.6|32572.2|32572.1|32569.7|32592.6|32590.2|32507.1|32504.7|2960
1652104800000|2022-05-09 14:00:00|32573.6|32571.2|32538.6|32536.2|32618.6|32616.2|32489.6|32487.2|3934
1652105100000|2022-05-09 14:05:00|32539.1|32536.7|32450.1|32447.7|32560.6|32558.2|32433.1|32430.7|2511
1652105400000|2022-05-09 14:10:00|32450.6|32448.2|32550.6|32548.2|32594.6|32592.2|32448.6|32446.2|2502
1652105700000|2022-05-09 14:15:00|32551.1|32548.7|32499.1|32496.7|32595.1|32592.7|32479.6|32477.2|2514
1652106000000|2022-05-09 14:20:00|32498.6|32496.2|32440.6|32438.2|32522.6|32520.2|32438.6|32436.2|2660
1652106300000|2022-05-09 14:25:00|32440.1|32437.7|32429.6|32427.2|32486.6|32484.2|32407.6|32405.2|2994
1652106600000|2022-05-09 14:30:00|32428.6|32426.2|32448.1|32445.7|32467.1|32464.7|32391.1|32388.7|2246
1652106900000|2022-05-09 14:35:00|32449.1|32446.7|32357.1|32354.7|32459.6|32457.2|32354.6|32352.2|1995
1652107200000|2022-05-09 14:40:00|32356.6|32354.2|32436.1|32433.7|32457.6|32455.2|32353.6|32351.2|2495
1652107500000|2022-05-09 14:45:00|32437.1|32434.7|32447.6|32445.2|32483.1|32480.7|32422.1|32419.7|1575
1652107800000|2022-05-09 14:50:00|32448.1|32445.7|32372.1|32369.7|32484.6|32482.2|32369.6|32367.2|1617
1652108100000|2022-05-09 14:55:00|32371.6|32369.2|32340.6|32338.2|32402.6|32400.2|32337.6|32335.2|2317
1652108400000|2022-05-09 15:00:00|32340.1|32337.7|32379.1|32376.7|32412.6|32410.2|32320.6|32318.2|2506
1652108700000|2022-05-09 15:05:00|32378.6|32376.2|32367.6|32365.2|32380.1|32377.7|32328.6|32326.2|2533
1652109000000|2022-05-09 15:10:00|32368.6|32366.2|32363.6|32361.2|32405.6|32403.2|32333.6|32331.2|1661
1652109300000|2022-05-09 15:15:00|32363.1|32360.7|32361.6|32359.2|32421.6|32419.2|32350.6|32348.2|1909
1652109600000|2022-05-09 15:20:00|32361.1|32358.7|32320.6|32318.2|32361.6|32359.2|32310.1|32307.7|1577
1652109900000|2022-05-09 15:25:00|32318.6|32316.2|32298.6|32296.2|32325.1|32322.7|32276.1|32273.7|2253
1652110200000|2022-05-09 15:30:00|32295.6|32293.2|32314.6|32312.2|32320.1|32317.7|32246.1|32243.7|2654
1652110500000|2022-05-09 15:35:00|32315.1|32312.7|32396.6|32394.2|32396.6|32394.2|32301.6|32299.2|2123
1652110800000|2022-05-09 15:40:00|32396.1|32393.7|32379.6|32377.2|32415.6|32413.2|32349.6|32347.2|2196
1652111100000|2022-05-09 15:45:00|32379.1|32376.7|32389.1|32386.7|32418.6|32416.2|32367.6|32365.2|1617
1652111400000|2022-05-09 15:50:00|32388.6|32386.2|32430.1|32427.7|32441.1|32438.7|32386.1|32383.7|2391
1652111700000|2022-05-09 15:55:00|32429.6|32427.2|32412.6|32410.2|32451.6|32449.2|32384.1|32381.7|2114
1652112000000|2022-05-09 16:00:00|32412.1|32409.7|32348.6|32346.2|32412.1|32409.7|32338.6|32336.2|1897
1652112300000|2022-05-09 16:05:00|32350.6|32348.2|32428.6|32426.2|32489.6|32487.2|32340.6|32338.2|3358
1652112600000|2022-05-09 16:10:00|32428.1|32425.7|32493.6|32491.2|32505.1|32502.7|32427.6|32425.2|2177
1652112900000|2022-05-09 16:15:00|32492.6|32490.2|32518.1|32515.7|32546.1|32543.7|32490.1|32487.7|1773
1652113200000|2022-05-09 16:20:00|32515.6|32513.2|32549.6|32547.2|32574.1|32571.7|32476.6|32474.2|1786
1652113500000|2022-05-09 16:25:00|32551.1|32548.7|32519.1|32516.7|32571.6|32569.2|32479.1|32476.7|1976
1652113800000|2022-05-09 16:30:00|32521.6|32519.2|32542.1|32539.7|32569.1|32566.7|32482.6|32480.2|2568
1652114100000|2022-05-09 16:35:00|32541.6|32539.2|32449.6|32447.2|32542.1|32539.7|32449.1|32446.7|1912
1652114400000|2022-05-09 16:40:00|32450.4|32448|32438.4|32436|32471.4|32469|32429.4|32427|962
1652114700000|2022-05-09 16:45:00|32437.9|32435.5|32418.4|32416|32442.4|32440|32397.4|32395|1432
1652115000000|2022-05-09 16:50:00|32417.9|32415.5|32387.4|32385|32423.9|32421.5|32374.4|32372|1207
1652115300000|2022-05-09 16:55:00|32386.9|32384.5|32380.4|32378|32412.4|32410|32369.4|32367|1033
1652115600000|2022-05-09 17:00:00|32379.9|32377.5|32356.9|32354.5|32393.4|32391|32352.9|32350.5|1490
1652115900000|2022-05-09 17:05:00|32356.4|32354|32366.4|32364|32378.9|32376.5|32344.4|32342|927
1652116200000|2022-05-09 17:10:00|32365.9|32363.5|32333.4|32331|32365.9|32363.5|32326.9|32324.5|1245
1652116500000|2022-05-09 17:15:00|32330.4|32328|32375.4|32373|32398.4|32396|32324.9|32322.5|1364
1652116800000|2022-05-09 17:20:00|32374.9|32372.5|32358.4|32356|32375.4|32373|32333.4|32331|1251
1652117100000|2022-05-09 17:25:00|32358.9|32356.5|32441.4|32439|32461.4|32459|32354.9|32352.5|1961
1652117400000|2022-05-09 17:30:00|32440.4|32438|32370.4|32368|32467.4|32465|32365.4|32363|1770
1652117700000|2022-05-09 17:35:00|32370.9|32368.5|32357.4|32355|32374.4|32372|32332.9|32330.5|1419
1652118000000|2022-05-09 17:40:00|32356.9|32354.5|32468.4|32466|32479.4|32477|32348.9|32346.5|1782
1652118300000|2022-05-09 17:45:00|32468.9|32466.5|32441.4|32439|32498.9|32496.5|32432.4|32430|1524
1652118600000|2022-05-09 17:50:00|32442.4|32440|32348.4|32346|32447.9|32445.5|32321.9|32319.5|2032
1652118900000|2022-05-09 17:55:00|32347.9|32345.5|32423.4|32421|32449.4|32447|32337.4|32335|1541
1652119200000|2022-05-09 18:00:00|32421.9|32419.5|32455.4|32453|32484.4|32482|32418.4|32416|1497
1652119500000|2022-05-09 18:05:00|32456.4|32454|32434.4|32432|32477.9|32475.5|32400.9|32398.5|1267
1652119800000|2022-05-09 18:10:00|32434.9|32432.5|32435.4|32433|32487.4|32485|32412.4|32410|981
1652120100000|2022-05-09 18:15:00|32434.9|32432.5|32498.4|32496|32509.4|32507|32433.4|32431|1354
1652120400000|2022-05-09 18:20:00|32497.9|32495.5|32400.9|32398.5|32500.9|32498.5|32391.4|32389|1267
1652120700000|2022-05-09 18:25:00|32400.4|32398|32397.4|32395|32411.4|32409|32355.4|32353|1910
1652121000000|2022-05-09 18:30:00|32395.9|32393.5|32369.9|32367.5|32405.4|32403|32317.9|32315.5|2079
1652121300000|2022-05-09 18:35:00|32371.4|32369|32388.4|32386|32437.4|32435|32365.4|32363|1898
1652121600000|2022-05-09 18:40:00|32383.4|32381|32391.4|32389|32419.4|32417|32364.4|32362|1020
1652121900000|2022-05-09 18:45:00|32390.4|32388|32384.9|32382.5|32466.4|32464|32375.4|32373|1558
1652122200000|2022-05-09 18:50:00|32384.4|32382|32420.4|32418|32441.9|32439.5|32330.4|32328|1678
1652122500000|2022-05-09 18:55:00|32419.4|32417|32481.9|32479.5|32499.9|32497.5|32419.4|32417|1659
1652122800000|2022-05-09 19:00:00|32481.4|32479|32464.4|32462|32544.9|32542.5|32441.4|32439|2658
1652123100000|2022-05-09 19:05:00|32463.9|32461.5|32472.4|32470|32549.4|32547|32443.4|32441|2581
1652123400000|2022-05-09 19:10:00|32471.9|32469.5|32563.9|32561.5|32567.9|32565.5|32459.9|32457.5|2373
1652123700000|2022-05-09 19:15:00|32563.4|32561|32501.9|32499.5|32578.4|32576|32475.4|32473|1619
1652124000000|2022-05-09 19:20:00|32501.4|32499|32389.4|32387|32501.4|32499|32384.4|32382|1689
1652124300000|2022-05-09 19:25:00|32388.9|32386.5|32374.4|32372|32398.9|32396.5|32337.4|32335|1612
1652124600000|2022-05-09 19:30:00|32373.9|32371.5|32339.9|32337.5|32374.4|32372|32299.4|32297|2677
1652124900000|2022-05-09 19:35:00|32339.4|32337|32341.4|32339|32366.4|32364|32302.4|32300|1788
1652125200000|2022-05-09 19:40:00|32339.4|32337|32276.9|32274.5|32346.9|32344.5|32263.4|32261|2469
1652125500000|2022-05-09 19:45:00|32276.4|32274|32214.5|32212.1|32295.4|32293|32192|32189.6|2767
1652125800000|2022-05-09 19:50:00|32215|32212.6|32190.5|32188.1|32221|32218.6|32120.5|32118.1|5929
1652126100000|2022-05-09 19:55:00|32189|32186.6|32248.5|32246.1|32308|32305.6|32188.5|32186.1|6769
1652126400000|2022-05-09 20:00:00|32248|32245.6|32295.2|32290.4|32306.2|32301.4|32235.7|32230.9|1524
1652126700000|2022-05-09 20:05:00|32295.7|32290.9|32305.2|32300.4|32345.2|32340.4|32270.7|32265.9|1014
1652127000000|2022-05-09 20:10:00|32306.7|32301.9|32334.7|32329.9|32348.2|32343.4|32298.2|32293.4|725
1652127300000|2022-05-09 20:15:00|32333.7|32328.9|32291.2|32286.4|32335.7|32330.9|32288.2|32283.4|361
1652127600000|2022-05-09 20:20:00|32291.7|32286.9|32297.7|32292.9|32300.2|32295.4|32288.2|32283.4|153
1652127900000|2022-05-09 20:25:00|32297.2|32292.4|32284.2|32279.4|32305.7|32300.9|32269.2|32264.4|208
1652128200000|2022-05-09 20:30:00|32286.2|32281.4|32269.2|32264.4|32303.7|32298.9|32259.2|32254.4|202
1652128500000|2022-05-09 20:35:00|32269.7|32264.9|32263.2|32258.4|32277.2|32272.4|32258.7|32253.9|120
1652128800000|2022-05-09 20:40:00|32262.7|32257.9|32269.7|32264.9|32273.2|32268.4|32257.2|32252.4|110
1652129100000|2022-05-09 20:45:00|32270.2|32265.4|32271.2|32266.4|32283.7|32278.9|32261.7|32256.9|163
1652129400000|2022-05-09 20:50:00|32271.7|32266.9|32273.7|32268.9|32277.2|32272.4|32261.2|32256.4|148
1652129700000|2022-05-09 20:55:00|32274.2|32269.4|32270.5|32260.7|32277.7|32272.9|32262.2|32257.4|70
1652130000000|2022-05-09 21:00:00|32268.7|32258.9|32275.4|32265.6|32276.5|32266.7|32267.6|32257.8|1
1652130300000|2022-05-09 21:05:00|32275.5|32265.7|32274.8|32265|32276.8|32267|32273.8|32264|0
1652130600000|2022-05-09 21:10:00|32275.4|32265.6|32275.8|32266|32276|32266.2|32274.8|32265|0
1652130900000|2022-05-09 21:15:00|32274.9|32265.1|32274.5|32264.7|32277.3|32267.5|32272.7|32262.9|0
1652131200000|2022-05-09 21:20:00|32275.1|32265.3|32274.9|32265.1|32279.1|32269.3|32270.1|32260.3|0
1652131500000|2022-05-09 21:25:00|32277.3|32267.5|32269.4|32259.6|32277.3|32267.5|32269.2|32259.4|0
1652131800000|2022-05-09 21:30:00|32269.2|32259.4|32267|32257.2|32271.2|32261.4|32264.6|32254.8|0
1652132100000|2022-05-09 21:35:00|32267.3|32257.5|32266|32256.2|32267.3|32257.5|32264.3|32254.5|0
1652132400000|2022-05-09 21:40:00|32265.7|32255.9|32266.2|32256.4|32269|32259.2|32263.1|32253.3|0
1652132700000|2022-05-09 21:45:00|32265.8|32256|32267.2|32257.4|32268.7|32258.9|32265.8|32256|0
1652133000000|2022-05-09 21:50:00|32267.8|32258|32274.7|32264.9|32274.7|32264.9|32267.8|32258|0
1652133300000|2022-05-09 21:55:00|32274.6|32264.8|32289.6|32279.8|32293.6|32283.8|32274.6|32264.8|0
1652133600000|2022-05-09 22:00:00|32295.7|32290.9|32306.7|32301.9|32334.2|32329.4|32295.7|32290.9|304
1652133900000|2022-05-09 22:05:00|32307.2|32302.4|32307.2|32302.4|32323.2|32318.4|32305.2|32300.4|141
1652134200000|2022-05-09 22:10:00|32308.7|32303.9|32327.2|32322.4|32329.2|32324.4|32292.7|32287.9|155
1652134500000|2022-05-09 22:15:00|32327.7|32322.9|32334.7|32329.9|32340.2|32335.4|32320.2|32315.4|204
1652134800000|2022-05-09 22:20:00|32335.2|32330.4|32334.7|32329.9|32343.7|32338.9|32327.7|32322.9|101
1652135100000|2022-05-09 22:25:00|32335.2|32330.4|32338.2|32333.4|32341.2|32336.4|32333.7|32328.9|80
1652135400000|2022-05-09 22:30:00|32338.7|32333.9|32355.2|32350.4|32357.7|32352.9|32338.2|32333.4|194
1652135700000|2022-05-09 22:35:00|32355.7|32350.9|32355.7|32350.9|32362.7|32357.9|32352.2|32347.4|232
1652136000000|2022-05-09 22:40:00|32354.7|32349.9|32346.2|32341.4|32355.7|32350.9|32339.7|32334.9|112
1652136300000|2022-05-09 22:45:00|32346.7|32341.9|32354.2|32349.4|32355.7|32350.9|32337.7|32332.9|109
1652136600000|2022-05-09 22:50:00|32354.7|32349.9|32341.7|32336.9|32354.7|32349.9|32339.7|32334.9|146
1652136900000|2022-05-09 22:55:00|32341.2|32336.4|32344.7|32339.9|32344.7|32339.9|32331.7|32326.9|94
1652137200000|2022-05-09 23:00:00|32344.2|32339.4|32339.7|32334.9|32347.2|32342.4|32338.2|32333.4|74
1652137500000|2022-05-09 23:05:00|32339.2|32334.4|32335.2|32330.4|32344.2|32339.4|32334.7|32329.9|55
1652137800000|2022-05-09 23:10:00|32335.7|32330.9|32311.2|32306.4|32337.7|32332.9|32311.2|32306.4|121
1652138100000|2022-05-09 23:15:00|32311.7|32306.9|32316.7|32311.9|32317.2|32312.4|32298.7|32293.9|90
1652138400000|2022-05-09 23:20:00|32317.2|32312.4|32305.2|32300.4|32326.7|32321.9|32298.2|32293.4|100
1652138700000|2022-05-09 23:25:00|32305.7|32300.9|32301.2|32296.4|32307.2|32302.4|32284.2|32279.4|147
1652139000000|2022-05-09 23:30:00|32301.7|32296.9|32314.2|32309.4|32314.2|32309.4|32296.2|32291.4|136
1652139300000|2022-05-09 23:35:00|32315.2|32310.4|32315.7|32310.9|32318.7|32313.9|32298.7|32293.9|73
1652139600000|2022-05-09 23:40:00|32315.2|32310.4|32324.7|32319.9|32335.7|32330.9|32311.7|32306.9|103
1652139900000|2022-05-09 23:45:00|32325.2|32320.4|32314.7|32309.9|32342.2|32337.4|32313.2|32308.4|133
1652140200000|2022-05-09 23:50:00|32315.2|32310.4|32334.2|32329.4|32339.7|32334.9|32311.2|32306.4|144
1652140500000|2022-05-09 23:55:00|32333.2|32328.4|32347.2|32342.4|32353.7|32348.9|32332.2|32327.4|132
1652140800000|2022-05-10 00:00:00|32346.7|32341.9|32298.2|32293.4|32349.7|32344.9|32294.7|32289.9|206
1652141100000|2022-05-10 00:05:00|32298.7|32293.9|32277.2|32272.4|32301.7|32296.9|32276.7|32271.9|214
1652141400000|2022-05-10 00:10:00|32276.7|32271.9|32197.7|32192.9|32282.7|32277.9|32197.7|32192.9|736
1652141700000|2022-05-10 00:15:00|32198.2|32193.4|32098.2|32093.4|32199.7|32194.9|32066.7|32061.9|1764
1652142000000|2022-05-10 00:20:00|32097.7|32092.9|32115.7|32110.9|32127.7|32122.9|32075.7|32070.9|418
1652142300000|2022-05-10 00:25:00|32114.2|32109.4|32116.7|32111.9|32133.2|32128.4|32097.2|32092.4|335
1652142600000|2022-05-10 00:30:00|32117.2|32112.4|32144.2|32139.4|32149.2|32144.4|32114.2|32109.4|692
1652142900000|2022-05-10 00:35:00|32145.2|32140.4|32127.2|32122.4|32158.7|32153.9|32125.7|32120.9|363
1652143200000|2022-05-10 00:40:00|32127.7|32122.9|32146.7|32141.9|32151.7|32146.9|32101.7|32096.9|373
1652143500000|2022-05-10 00:45:00|32147.2|32142.4|32114.7|32109.9|32156.7|32151.9|32112.2|32107.4|229
1652143800000|2022-05-10 00:50:00|32115.2|32110.4|32126.2|32121.4|32133.2|32128.4|32102.7|32097.9|192
1652144100000|2022-05-10 00:55:00|32125.7|32120.9|32138.2|32133.4|32146.2|32141.4|32119.7|32114.9|182
1652144400000|2022-05-10 01:00:00|32137.7|32132.9|32121.2|32116.4|32145.2|32140.4|32105.7|32100.9|347
1652144700000|2022-05-10 01:05:00|32120.7|32115.9|32203.2|32198.4|32208.2|32203.4|32119.7|32114.9|461
1652145000000|2022-05-10 01:10:00|32203.7|32198.9|32194.2|32189.4|32222.2|32217.4|32169.2|32164.4|309
1652145300000|2022-05-10 01:15:00|32194.7|32189.9|32201.7|32196.9|32232.7|32227.9|32192.7|32187.9|289
1652145600000|2022-05-10 01:20:00|32202.2|32197.4|32182.2|32177.4|32214.7|32209.9|32175.7|32170.9|151
1652145900000|2022-05-10 01:25:00|32182.7|32177.9|32187.2|32182.4|32202.2|32197.4|32168.2|32163.4|172
1652146200000|2022-05-10 01:30:00|32186.7|32181.9|32183.7|32178.9|32195.2|32190.4|32165.7|32160.9|210
1652146500000|2022-05-10 01:35:00|32185.7|32180.9|32180.2|32175.4|32190.2|32185.4|32152.7|32147.9|276
1652146800000|2022-05-10 01:40:00|32179.7|32174.9|32170.7|32165.9|32213.2|32208.4|32169.2|32164.4|211
1652147100000|2022-05-10 01:45:00|32171.2|32166.4|32184.2|32179.4|32191.7|32186.9|32157.2|32152.4|163
1652147400000|2022-05-10 01:50:00|32183.7|32178.9|32272.2|32267.4|32272.2|32267.4|32183.7|32178.9|519
1652147700000|2022-05-10 01:55:00|32272.7|32267.9|32289.2|32284.4|32313.2|32308.4|32268.7|32263.9|434
1652148000000|2022-05-10 02:00:00|32290.2|32285.4|32299.2|32294.4|32316.7|32311.9|32283.2|32278.4|381
1652148300000|2022-05-10 02:05:00|32298.7|32293.9|32315.7|32310.9|32322.7|32317.9|32269.7|32264.9|434
1652148600000|2022-05-10 02:10:00|32315.2|32310.4|32337.7|32332.9|32340.7|32335.9|32313.7|32308.9|411
1652148900000|2022-05-10 02:15:00|32338.2|32333.4|32327.7|32322.9|32339.2|32334.4|32309.2|32304.4|169
1652149200000|2022-05-10 02:20:00|32328.2|32323.4|32321.2|32316.4|32338.2|32333.4|32315.2|32310.4|241
1652149500000|2022-05-10 02:25:00|32320.7|32315.9|32375.7|32370.9|32376.7|32371.9|32320.7|32315.9|557
1652149800000|2022-05-10 02:30:00|32375.2|32370.4|32343.2|32338.4|32379.7|32374.9|32339.7|32334.9|264
1652150100000|2022-05-10 02:35:00|32343.7|32338.9|32376.2|32371.4|32376.7|32371.9|32340.7|32335.9|202
1652150400000|2022-05-10 02:40:00|32376.7|32371.9|32351.2|32346.4|32377.7|32372.9|32343.2|32338.4|213
1652150700000|2022-05-10 02:45:00|32350.7|32345.9|32353.7|32348.9|32364.2|32359.4|32343.7|32338.9|79
1652151000000|2022-05-10 02:50:00|32354.2|32349.4|32356.2|32351.4|32365.7|32360.9|32347.2|32342.4|111
1652151300000|2022-05-10 02:55:00|32356.7|32351.9|32343.7|32338.9|32361.2|32356.4|32338.7|32333.9|135
1652151600000|2022-05-10 03:00:00|32346.2|32341.4|32361.7|32356.9|32366.2|32361.4|32340.2|32335.4|152
1652151900000|2022-05-10 03:05:00|32361.2|32356.4|32361.7|32356.9|32372.7|32367.9|32344.2|32339.4|152
1652152200000|2022-05-10 03:10:00|32361.2|32356.4|32349.7|32344.9|32365.2|32360.4|32343.2|32338.4|79
1652152500000|2022-05-10 03:15:00|32349.2|32344.4|32344.7|32339.9|32358.2|32353.4|32336.7|32331.9|86
1652152800000|2022-05-10 03:20:00|32344.2|32339.4|32320.2|32315.4|32348.7|32343.9|32310.2|32305.4|399
1652153100000|2022-05-10 03:25:00|32320.7|32315.9|32327.7|32322.9|32332.2|32327.4|32312.2|32307.4|87
1652153400000|2022-05-10 03:30:00|32328.2|32323.4|32322.2|32317.4|32328.7|32323.9|32315.7|32310.9|84
1652153700000|2022-05-10 03:35:00|32322.7|32317.9|32337.2|32332.4|32341.2|32336.4|32319.7|32314.9|48
1652154000000|2022-05-10 03:40:00|32337.7|32332.9|32345.2|32340.4|32359.2|32354.4|32335.7|32330.9|115
1652154300000|2022-05-10 03:45:00|32345.7|32340.9|32371.7|32366.9|32371.7|32366.9|32343.2|32338.4|91
1652154600000|2022-05-10 03:50:00|32371.2|32366.4|32376.2|32371.4|32382.2|32377.4|32365.7|32360.9|209
1652154900000|2022-05-10 03:55:00|32375.7|32370.9|32383.2|32378.4|32384.2|32379.4|32375.2|32370.4|133
1652155200000|2022-05-10 04:00:00|32381.2|32376.4|32382.2|32377.4|32384.2|32379.4|32374.2|32369.4|76
1652155500000|2022-05-10 04:05:00|32381.7|32376.9|32379.2|32374.4|32385.2|32380.4|32374.2|32369.4|90
1652155800000|2022-05-10 04:10:00|32378.7|32373.9|32376.7|32371.9|32384.7|32379.9|32373.7|32368.9|28
1652156100000|2022-05-10 04:15:00|32376.2|32371.4|32376.2|32371.4|32380.2|32375.4|32367.2|32362.4|81
1652156400000|2022-05-10 04:20:00|32376.7|32371.9|32375.7|32370.9|32383.2|32378.4|32372.2|32367.4|32
1652156700000|2022-05-10 04:25:00|32376.2|32371.4|32381.2|32376.4|32387.7|32382.9|32375.2|32370.4|63
1652157000000|2022-05-10 04:30:00|32380.7|32375.9|32380.2|32375.4|32390.7|32385.9|32379.2|32374.4|185
1652157300000|2022-05-10 04:35:00|32380.7|32375.9|32384.7|32379.9|32391.2|32386.4|32368.2|32363.4|133
1652157600000|2022-05-10 04:40:00|32384.2|32379.4|32389.7|32384.9|32391.7|32386.9|32382.7|32377.9|54
1652157900000|2022-05-10 04:45:00|32389.2|32384.4|32389.2|32384.4|32395.7|32390.9|32384.7|32379.9|99
1652158200000|2022-05-10 04:50:00|32387.7|32382.9|32382.2|32377.4|32392.2|32387.4|32381.2|32376.4|55
1652158500000|2022-05-10 04:55:00|32381.7|32376.9|32380.2|32375.4|32390.2|32385.4|32365.2|32360.4|159
1652158800000|2022-05-10 05:00:00|32379.7|32374.9|32371.2|32366.4|32390.7|32385.9|32365.2|32360.4|132
1652159100000|2022-05-10 05:05:00|32372.2|32367.4|32415.7|32410.9|32422.2|32417.4|32371.2|32366.4|491
1652159400000|2022-05-10 05:10:00|32416.2|32411.4|32412.7|32407.9|32422.2|32417.4|32411.7|32406.9|274
1652159700000|2022-05-10 05:15:00|32412.2|32407.4|32409.2|32404.4|32413.2|32408.4|32393.7|32388.9|337
1652160000000|2022-05-10 05:20:00|32408.7|32403.9|32396.2|32391.4|32408.7|32403.9|32383.7|32378.9|281
1652160300000|2022-05-10 05:25:00|32395.7|32390.9|32419.7|32414.9|32427.2|32422.4|32394.7|32389.9|307
1652160600000|2022-05-10 05:30:00|32419.2|32414.4|32439.2|32434.4|32446.2|32441.4|32416.2|32411.4|217
1652160900000|2022-05-10 05:35:00|32439.7|32434.9|32435.7|32430.9|32441.2|32436.4|32431.2|32426.4|103
1652161200000|2022-05-10 05:40:00|32436.2|32431.4|32430.7|32425.9|32439.2|32434.4|32426.2|32421.4|87
1652161500000|2022-05-10 05:45:00|32431.2|32426.4|32430.7|32425.9|32440.2|32435.4|32427.7|32422.9|256
1652161800000|2022-05-10 05:50:00|32430.2|32425.4|32405.2|32400.4|32452.7|32447.9|32398.7|32393.9|520
1652162100000|2022-05-10 05:55:00|32406.7|32401.9|32394.2|32389.4|32414.2|32409.4|32391.2|32386.4|199
1652162400000|2022-05-10 06:00:00|32393.6|32390|32437.6|32434|32443.6|32440|32373.1|32369.5|664
1652162700000|2022-05-10 06:05:00|32437.1|32433.5|32426.6|32423|32460.1|32456.5|32419.6|32416|572
1652163000000|2022-05-10 06:10:00|32426.1|32422.5|32467.6|32464|32469.6|32466|32422.1|32418.5|292
1652163300000|2022-05-10 06:15:00|32467.1|32463.5|32446.6|32443|32467.6|32464|32442.6|32439|229
1652163600000|2022-05-10 06:20:00|32446.1|32442.5|32465.1|32461.5|32466.6|32463|32446.1|32442.5|257
1652163900000|2022-05-10 06:25:00|32466.1|32462.5|32439.1|32435.5|32467.6|32464|32437.6|32434|253
1652164200000|2022-05-10 06:30:00|32440.1|32436.5|32448.6|32445|32458.1|32454.5|32440.1|32436.5|208
1652164500000|2022-05-10 06:35:00|32449.1|32445.5|32470.1|32466.5|32473.6|32470|32446.1|32442.5|289
1652164800000|2022-05-10 06:40:00|32470.6|32467|32510.6|32507|32522.1|32518.5|32463.6|32460|672
1652165100000|2022-05-10 06:45:00|32510.1|32506.5|32493.6|32490|32520.1|32516.5|32481.6|32478|331
1652165400000|2022-05-10 06:50:00|32494.1|32490.5|32514.6|32511|32528.1|32524.5|32481.6|32478|188
1652165700000|2022-05-10 06:55:00|32514.1|32510.5|32510.1|32506.5|32532.6|32529|32509.6|32506|208
1652166000000|2022-05-10 07:00:00|32510.6|32507|32474.6|32471|32518.6|32515|32473.1|32469.5|635
1652166300000|2022-05-10 07:05:00|32475.1|32471.5|32472.6|32469|32520.6|32517|32469.1|32465.5|445
1652166600000|2022-05-10 07:10:00|32472.1|32468.5|32468.6|32465|32473.1|32469.5|32438.1|32434.5|481
1652166900000|2022-05-10 07:15:00|32468.1|32464.5|32477.1|32473.5|32502.6|32499|32447.1|32443.5|300
1652167200000|2022-05-10 07:20:00|32476.1|32472.5|32518.6|32515|32525.1|32521.5|32475.1|32471.5|229
1652167500000|2022-05-10 07:25:00|32518.1|32514.5|32507.6|32504|32529.1|32525.5|32498.6|32495|448
1652167800000|2022-05-10 07:30:00|32508.1|32504.5|32444.6|32441|32508.1|32504.5|32426.1|32422.5|1072
1652168100000|2022-05-10 07:35:00|32448.6|32445|32490.6|32487|32501.6|32498|32439.1|32435.5|307
1652168400000|2022-05-10 07:40:00|32490.1|32486.5|32450.6|32447|32511.6|32508|32445.1|32441.5|408
1652168700000|2022-05-10 07:45:00|32449.6|32446|32435.1|32431.5|32461.6|32458|32417.6|32414|644
1652169000000|2022-05-10 07:50:00|32436.1|32432.5|32412.1|32408.5|32465.6|32462|32409.1|32405.5|334
1652169300000|2022-05-10 07:55:00|32413.1|32409.5|32412.6|32409|32445.6|32442|32402.6|32399|351
1652169600000|2022-05-10 08:00:00|32412.1|32408.5|32414.1|32410.5|32428.6|32425|32393.6|32390|669
1652169900000|2022-05-10 08:05:00|32413.6|32410|32466.1|32462.5|32466.6|32463|32404.1|32400.5|259
1652170200000|2022-05-10 08:10:00|32464.6|32461|32447.1|32443.5|32476.6|32473|32441.6|32438|269
1652170500000|2022-05-10 08:15:00|32446.6|32443|32487.1|32483.5|32490.6|32487|32446.1|32442.5|244
1652170800000|2022-05-10 08:20:00|32486.6|32483|32509.1|32505.5|32515.6|32512|32476.1|32472.5|358
1652171100000|2022-05-10 08:25:00|32508.6|32505|32516.6|32513|32531.1|32527.5|32486.6|32483|403
1652171400000|2022-05-10 08:30:00|32516.1|32512.5|32534.6|32531|32540.1|32536.5|32516.1|32512.5|289
1652171700000|2022-05-10 08:35:00|32532.1|32528.5|32538.1|32534.5|32546.6|32543|32520.6|32517|540
1652172000000|2022-05-10 08:40:00|32537.6|32534|32518.6|32515|32538.1|32534.5|32503.6|32500|381
1652172300000|2022-05-10 08:45:00|32519.1|32515.5|32532.6|32529|32541.6|32538|32515.6|32512|333
1652172600000|2022-05-10 08:50:00|32532.1|32528.5|32514.6|32511|32544.1|32540.5|32513.1|32509.5|235
1652172900000|2022-05-10 08:55:00|32515.1|32511.5|32545.1|32541.5|32551.1|32547.5|32514.6|32511|382
1652173200000|2022-05-10 09:00:00|32545.6|32542|32544.6|32541|32557.1|32553.5|32529.1|32525.5|306
1652173500000|2022-05-10 09:05:00|32545.1|32541.5|32576.6|32573|32577.6|32574|32542.1|32538.5|350
1652173800000|2022-05-10 09:10:00|32577.6|32574|32574.6|32571|32579.6|32576|32556.6|32553|255
1652174100000|2022-05-10 09:15:00|32574.1|32570.5|32539.6|32536|32576.6|32573|32538.1|32534.5|338
1652174400000|2022-05-10 09:20:00|32540.1|32536.5|32533.1|32529.5|32556.6|32553|32528.1|32524.5|269
1652174700000|2022-05-10 09:25:00|32533.6|32530|32521.1|32517.5|32538.1|32534.5|32513.1|32509.5|199
1652175000000|2022-05-10 09:30:00|32521.6|32518|32534.1|32530.5|32543.6|32540|32521.6|32518|244
1652175300000|2022-05-10 09:35:00|32534.6|32531|32555.6|32552|32557.1|32553.5|32521.6|32518|172
1652175600000|2022-05-10 09:40:00|32555.1|32551.5|32530.6|32527|32559.6|32556|32527.6|32524|217
1652175900000|2022-05-10 09:45:00|32531.1|32527.5|32516.6|32513|32535.1|32531.5|32508.6|32505|246
1652176200000|2022-05-10 09:50:00|32517.1|32513.5|32482.1|32478.5|32528.1|32524.5|32482.1|32478.5|252
1652176500000|2022-05-10 09:55:00|32482.6|32479|32461.6|32458|32491.1|32487.5|32450.6|32447|430
1652176800000|2022-05-10 10:00:00|32462.1|32458.5|32457.6|32454|32478.6|32475|32445.6|32442|333
1652177100000|2022-05-10 10:05:00|32457.1|32453.5|32465.6|32462|32501.6|32498|32456.1|32452.5|538
1652177400000|2022-05-10 10:10:00|32466.1|32462.5|32466.6|32463|32487.1|32483.5|32463.6|32460|161
1652177700000|2022-05-10 10:15:00|32467.1|32463.5|32482.6|32479|32484.6|32481|32444.1|32440.5|348
1652178000000|2022-05-10 10:20:00|32483.1|32479.5|32506.1|32502.5|32512.6|32509|32477.6|32474|466
1652178300000|2022-05-10 10:25:00|32506.6|32503|32494.1|32490.5|32510.1|32506.5|32490.1|32486.5|171
1652178600000|2022-05-10 10:30:00|32493.6|32490|32532.6|32529|32533.6|32530|32491.6|32488|231
1652178900000|2022-05-10 10:35:00|32532.1|32528.5|32524.6|32521|32535.6|32532|32519.1|32515.5|148
1652179200000|2022-05-10 10:40:00|32524.1|32520.5|32524.6|32521|32537.6|32534|32518.1|32514.5|185
1652179500000|2022-05-10 10:45:00|32524.1|32520.5|32492.6|32489|32538.1|32534.5|32481.6|32478|267
1652179800000|2022-05-10 10:50:00|32493.1|32489.5|32462.6|32459|32503.1|32499.5|32461.6|32458|377
1652180100000|2022-05-10 10:55:00|32463.1|32459.5|32455.6|32452|32480.1|32476.5|32455.6|32452|294
1652180400000|2022-05-10 11:00:00|32453.6|32450|32434.6|32431|32477.6|32474|32427.1|32423.5|355
1652180700000|2022-05-10 11:05:00|32434.1|32430.5|32450.6|32447|32453.6|32450|32421.1|32417.5|278
1652181000000|2022-05-10 11:10:00|32451.1|32447.5|32440.6|32437|32452.6|32449|32430.1|32426.5|169
1652181300000|2022-05-10 11:15:00|32441.1|32437.5|32405.6|32402|32441.1|32437.5|32404.6|32401|247
1652181600000|2022-05-10 11:20:00|32405.1|32401.5|32410.1|32406.5|32418.6|32415|32388.1|32384.5|323
1652181900000|2022-05-10 11:25:00|32409.6|32406|32430.1|32426.5|32433.1|32429.5|32391.6|32388|444
1652182200000|2022-05-10 11:30:00|32426.1|32422.5|32455.6|32452|32460.6|32457|32412.1|32408.5|363
1652182500000|2022-05-10 11:35:00|32455.1|32451.5|32458.6|32455|32462.1|32458.5|32446.1|32442.5|207
1652182800000|2022-05-10 11:40:00|32459.1|32455.5|32419.6|32416|32460.6|32457|32419.6|32416|265
1652183100000|2022-05-10 11:45:00|32420.1|32416.5|32454.6|32451|32460.6|32457|32418.6|32415|292
1652183400000|2022-05-10 11:50:00|32454.1|32450.5|32410.1|32406.5|32459.6|32456|32410.1|32406.5|259
1652183700000|2022-05-10 11:55:00|32411.6|32408|32448.6|32445|32456.6|32453|32411.1|32407.5|302
1652184000000|2022-05-10 12:00:00|32448.1|32444.5|32458.6|32455|32465.6|32462|32446.1|32442.5|390
1652184300000|2022-05-10 12:05:00|32459.1|32455.5|32465.1|32461.5|32484.6|32481|32447.1|32443.5|583
1652184600000|2022-05-10 12:10:00|32465.6|32462|32489.6|32486|32492.1|32488.5|32465.6|32462|348
1652184900000|2022-05-10 12:15:00|32490.1|32486.5|32502.6|32499|32503.6|32500|32476.6|32473|516
1652185200000|2022-05-10 12:20:00|32502.1|32498.5|32483.6|32480|32502.6|32499|32482.6|32479|279
1652185500000|2022-05-10 12:25:00|32484.1|32480.5|32500.1|32496.5|32505.1|32501.5|32478.1|32474.5|424
1652185800000|2022-05-10 12:30:00|32500.6|32497|32500.6|32497|32520.6|32517|32483.6|32480|544
1652186100000|2022-05-10 12:35:00|32501.1|32497.5|32550.6|32547|32554.6|32551|32499.6|32496|954
1652186400000|2022-05-10 12:40:00|32550.1|32546.5|32536.6|32533|32561.1|32557.5|32530.6|32527|700
1652186700000|2022-05-10 12:45:00|32537.1|32533.5|32528.1|32524.5|32547.6|32544|32523.6|32520|506
1652187000000|2022-05-10 12:50:00|32527.6|32524|32581.1|32577.5|32587.1|32583.5|32525.1|32521.5|722
1652187300000|2022-05-10 12:55:00|32581.6|32578|32590.6|32587|32603.1|32599.5|32561.1|32557.5|993
1652187600000|2022-05-10 13:00:00|32590.1|32586.5|32619.1|32615.5|32625.1|32621.5|32586.6|32583|1090
1652187900000|2022-05-10 13:05:00|32618.6|32615|32594.6|32591|32619.6|32616|32590.6|32587|690
1652188200000|2022-05-10 13:10:00|32594.1|32590.5|32591.6|32588|32607.6|32604|32586.6|32583|663
1652188500000|2022-05-10 13:15:00|32591.1|32587.5|32591.6|32588|32613.1|32609.5|32586.6|32583|796
1652188800000|2022-05-10 13:20:00|32592.1|32588.5|32619.6|32616|32626.1|32622.5|32592.1|32588.5|765
1652189100000|2022-05-10 13:25:00|32620.1|32616.5|32636.1|32632.5|32643.1|32639.5|32599.6|32596|1489
1652189400000|2022-05-10 13:30:00|32635.5|32633.1|32684.5|32682.1|32746|32743.6|32635.5|32633.1|6944
1652189700000|2022-05-10 13:35:00|32684|32681.6|32676.5|32674.1|32700.5|32698.1|32622.5|32620.1|3941
1652190000000|2022-05-10 13:40:00|32681|32678.6|32639.5|32637.1|32686.5|32684.1|32603.5|32601.1|2765
1652190300000|2022-05-10 13:45:00|32639|32636.6|32554.5|32552.1|32640|32637.6|32522.5|32520.1|3735
1652190600000|2022-05-10 13:50:00|32555.5|32553.1|32575.5|32573.1|32611|32608.6|32529|32526.6|2508
1652190900000|2022-05-10 13:55:00|32576|32573.6|32624|32621.6|32624.5|32622.1|32549.5|32547.1|2477
1652191200000|2022-05-10 14:00:00|32624.5|32622.1|32592.5|32590.1|32630|32627.6|32520.5|32518.1|2969
1652191500000|2022-05-10 14:05:00|32592|32589.6|32582.5|32580.1|32639|32636.6|32554|32551.6|2589
1652191800000|2022-05-10 14:10:00|32582|32579.6|32521.6|32519.2|32631.6|32629.2|32509.1|32506.7|2477
1652192100000|2022-05-10 14:15:00|32522.1|32519.7|32518.1|32515.7|32575.1|32572.7|32495.1|32492.7|2461
1652192400000|2022-05-10 14:20:00|32517.1|32514.7|32477.1|32474.7|32536.1|32533.7|32437.6|32435.2|2969
1652192700000|2022-05-10 14:25:00|32476.6|32474.2|32450.1|32447.7|32479.1|32476.7|32409.1|32406.7|2451
1652193000000|2022-05-10 14:30:00|32450.6|32448.2|32415.6|32413.2|32463.6|32461.2|32382.6|32380.2|2639
1652193300000|2022-05-10 14:35:00|32416.1|32413.7|32347.6|32345.2|32425.1|32422.7|32342.1|32339.7|2126
1652193600000|2022-05-10 14:40:00|32348.1|32345.7|32364.6|32362.2|32366.1|32363.7|32278.6|32276.2|2688
1652193900000|2022-05-10 14:45:00|32364.1|32361.7|32274.1|32271.7|32365.1|32362.7|32238.1|32235.7|2881
1652194200000|2022-05-10 14:50:00|32273.6|32271.2|32310.1|32307.7|32323.1|32320.7|32202.6|32200.2|3543
1652194500000|2022-05-10 14:55:00|32306.1|32303.7|32272.1|32269.7|32324.1|32321.7|32264.1|32261.7|2024
1652194800000|2022-05-10 15:00:00|32270.1|32267.7|32238.1|32235.7|32337.6|32335.2|32201.1|32198.7|2671
1652195100000|2022-05-10 15:05:00|32237.6|32235.2|32160.1|32157.7|32243.1|32240.7|32148.1|32145.7|3122
1652195400000|2022-05-10 15:10:00|32159.6|32157.2|32119.1|32116.7|32194.1|32191.7|32116.6|32114.2|3152
1652195700000|2022-05-10 15:15:00|32118.6|32116.2|32201.1|32198.7|32206.1|32203.7|32090.6|32088.2|3113
1652196000000|2022-05-10 15:20:00|32202.1|32199.7|32119.6|32117.2|32206.1|32203.7|32109.6|32107.2|2220
1652196300000|2022-05-10 15:25:00|32119.1|32116.7|32165.1|32162.7|32169.6|32167.2|32071.1|32068.7|2587
1652196600000|2022-05-10 15:30:00|32166.6|32164.2|32119.6|32117.2|32175.1|32172.7|32053.6|32051.2|2619
1652196900000|2022-05-10 15:35:00|32120.1|32117.7|32223.6|32221.2|32235.6|32233.2|32112.6|32110.2|2218
1652197200000|2022-05-10 15:40:00|32224.1|32221.7|32176.1|32173.7|32247.1|32244.7|32152.1|32149.7|1931
1652197500000|2022-05-10 15:45:00|32175.6|32173.2|32108.6|32106.2|32180.1|32177.7|32092.1|32089.7|2038
1652197800000|2022-05-10 15:50:00|32109.1|32106.7|32099.1|32096.7|32116.1|32113.7|32046.6|32044.2|2285
1652198100000|2022-05-10 15:55:00|32101.1|32098.7|32102.1|32099.7|32138.1|32135.7|32007.1|32004.7|2880
1652198400000|2022-05-10 16:00:00|32103.1|32100.7|32155.1|32152.7|32160.1|32157.7|32070.6|32068.2|2427
1652198700000|2022-05-10 16:05:00|32158.1|32155.7|32019.1|32016.7|32164.6|32162.2|32012.1|32009.7|1836
1652199000000|2022-05-10 16:10:00|32019.6|32017.2|32040.1|32037.7|32089.1|32086.7|31984.1|31981.7|2231
1652199300000|2022-05-10 16:15:00|32039.6|32037.2|31995.1|31992.7|32094.1|32091.7|31992.6|31990.2|1331
1652199600000|2022-05-10 16:20:00|31994.6|31992.2|31993.6|31991.2|32036.1|32033.7|31973.6|31971.2|1803
1652199900000|2022-05-10 16:25:00|31989.1|31986.7|31999.1|31996.7|32027.6|32025.2|31972.6|31970.2|1915
1652200200000|2022-05-10 16:30:00|31997.6|31995.2|31909.1|31906.7|32030.1|32027.7|31889.1|31886.7|3774
1652200500000|2022-05-10 16:35:00|31908.6|31906.2|31916.1|31913.7|31955.1|31952.7|31895.1|31892.7|1557
1652200800000|2022-05-10 16:40:00|31916.6|31914.2|31973.4|31971|31984.9|31982.5|31898.9|31896.5|1985
1652201100000|2022-05-10 16:45:00|31973.9|31971.5|32022.4|32020|32064.4|32062|31960.9|31958.5|2257
1652201400000|2022-05-10 16:50:00|32020.4|32018|31948.9|31946.5|32021.9|32019.5|31933.9|31931.5|1198
1652201700000|2022-05-10 16:55:00|31947.4|31945|31965.9|31963.5|31994.4|31992|31939.9|31937.5|910
1652202000000|2022-05-10 17:00:00|31964.4|31962|32057.4|32055|32085.9|32083.5|31946.4|31944|1713
1652202300000|2022-05-10 17:05:00|32056.9|32054.5|32086.4|32084|32120.4|32118|32054.9|32052.5|1801
1652202600000|2022-05-10 17:10:00|32088.4|32086|32053.9|32051.5|32096.9|32094.5|32019.9|32017.5|1494
1652202900000|2022-05-10 17:15:00|32054.4|32052|32019.9|32017.5|32081.9|32079.5|31994.9|31992.5|2001
1652203200000|2022-05-10 17:20:00|32021.9|32019.5|32032.4|32030|32054.4|32052|31976.4|31974|1467
1652203500000|2022-05-10 17:25:00|32032.9|32030.5|32131.9|32129.5|32137.9|32135.5|32031.4|32029|1725
1652203800000|2022-05-10 17:30:00|32130.9|32128.5|32176.4|32174|32190.9|32188.5|32130.9|32128.5|1945
1652204100000|2022-05-10 17:35:00|32176.9|32174.5|32262.9|32260.5|32263.9|32261.5|32176.9|32174.5|2958
1652204400000|2022-05-10 17:40:00|32263.4|32261|32313.4|32311|32340.9|32338.5|32256.9|32254.5|2666
1652204700000|2022-05-10 17:45:00|32313.9|32311.5|32371.4|32369|32379.9|32377.5|32304.4|32302|1863
1652205000000|2022-05-10 17:50:00|32371.9|32369.5|32370.9|32368.5|32386.4|32384|32327.9|32325.5|2058
1652205300000|2022-05-10 17:55:00|32370.4|32368|32418.9|32416.5|32422.9|32420.5|32353.4|32351|1580
1652205600000|2022-05-10 18:00:00|32419.4|32417|32417.9|32415.5|32433.9|32431.5|32369.4|32367|2157
1652205900000|2022-05-10 18:05:00|32418.4|32416|32349.9|32347.5|32424.9|32422.5|32344.9|32342.5|1872
1652206200000|2022-05-10 18:10:00|32349.4|32347|32410.9|32408.5|32423.9|32421.5|32331.9|32329.5|1371
1652206500000|2022-05-10 18:15:00|32410.4|32408|32349.9|32347.5|32417.4|32415|32247.9|32245.5|3187
1652206800000|2022-05-10 18:20:00|32349.4|32347|32287.9|32285.5|32376.9|32374.5|32273.4|32271|1764
1652207100000|2022-05-10 18:25:00|32285.9|32283.5|32253.4|32251|32298.9|32296.5|32214.9|32212.5|2135
1652207400000|2022-05-10 18:30:00|32253.9|32251.5|32239.9|32237.5|32274.9|32272.5|32217.4|32215|1285
1652207700000|2022-05-10 18:35:00|32237.9|32235.5|32228.9|32226.5|32300.9|32298.5|32220.9|32218.5|1527
1652208000000|2022-05-10 18:40:00|32229.4|32227|32320.4|32318|32344.9|32342.5|32185.4|32183|2079
1652208300000|2022-05-10 18:45:00|32319.9|32317.5|32253.4|32251|32327.9|32325.5|32191.4|32189|1601
1652208600000|2022-05-10 18:50:00|32253.9|32251.5|32292.4|32290|32302.9|32300.5|32228.4|32226|1214
1652208900000|2022-05-10 18:55:00|32292.9|32290.5|32275.4|32273|32301.4|32299|32198.4|32196|1478
1652209200000|2022-05-10 19:00:00|32277.4|32275|32298.4|32296|32330.4|32328|32245.9|32243.5|1224
1652209500000|2022-05-10 19:05:00|32297.4|32295|32297.9|32295.5|32384.9|32382.5|32288.9|32286.5|1955
1652209800000|2022-05-10 19:10:00|32298.9|32296.5|32301.4|32299|32341.9|32339.5|32273.4|32271|1381
1652210100000|2022-05-10 19:15:00|32300.9|32298.5|32303.4|32301|32344.9|32342.5|32251.4|32249|1122
1652210400000|2022-05-10 19:20:00|32307.4|32305|32215.6|32213.2|32314.4|32312|32193.6|32191.2|1560
1652210700000|2022-05-10 19:25:00|32215.1|32212.7|32171.1|32168.7|32229.6|32227.2|32151.6|32149.2|1773
1652211000000|2022-05-10 19:30:00|32172.1|32169.7|32136.6|32134.2|32172.1|32169.7|32103.1|32100.7|2275
1652211300000|2022-05-10 19:35:00|32137.1|32134.7|32104.1|32101.7|32159.1|32156.7|32067.6|32065.2|2177
1652211600000|2022-05-10 19:40:00|32103.1|32100.7|32091.1|32088.7|32120.1|32117.7|32072.1|32069.7|1719
1652211900000|2022-05-10 19:45:00|32090.6|32088.2|32140.6|32138.2|32181.6|32179.2|32070.1|32067.7|2041
1652212200000|2022-05-10 19:50:00|32140.1|32137.7|32173.6|32171.2|32186.1|32183.7|32088.1|32085.7|3011
1652212500000|2022-05-10 19:55:00|32173.1|32170.7|32165.1|32162.7|32182.6|32180.2|32121.1|32118.7|2935
1652212800000|2022-05-10 20:00:00|32164.1|32161.7|32124.8|32120|32167.8|32163|32105.8|32101|1001
1652213100000|2022-05-10 20:05:00|32125.8|32121|32150.3|32145.5|32193.8|32189|32125.3|32120.5|804
1652213400000|2022-05-10 20:10:00|32149.3|32144.5|32148.3|32143.5|32179.3|32174.5|32147.8|32143|523
1652213700000|2022-05-10 20:15:00|32147.8|32143|32161.8|32157|32173.8|32169|32142.3|32137.5|144
1652214000000|2022-05-10 20:20:00|32161.3|32156.5|32170.8|32166|32182.3|32177.5|32153.3|32148.5|102
1652214300000|2022-05-10 20:25:00|32170.3|32165.5|32174.3|32169.5|32177.8|32173|32159.8|32155|105
1652214600000|2022-05-10 20:30:00|32174.8|32170|32158.8|32154|32180.8|32176|32157.8|32153|217
1652214900000|2022-05-10 20:35:00|32159.3|32154.5|32155.3|32150.5|32165.3|32160.5|32148.3|32143.5|196
1652215200000|2022-05-10 20:40:00|32154.8|32150|32145.8|32141|32160.3|32155.5|32144.3|32139.5|96
1652215500000|2022-05-10 20:45:00|32146.3|32141.5|32133.8|32129|32146.3|32141.5|32118.8|32114|261
1652215800000|2022-05-10 20:50:00|32134.3|32129.5|32142.8|32138|32152.8|32148|32127.3|32122.5|137
1652216100000|2022-05-10 20:55:00|32143.3|32138.5|32139.3|32129.5|32158.3|32153.5|32134.3|32128.2|197
1652216400000|2022-05-10 21:00:00|32138.4|32128.6|32137.9|32128.1|32142|32132.2|32134.2|32124.4|0
1652216700000|2022-05-10 21:05:00|32134.9|32125.1|32138.8|32129|32143.8|32134|32133.9|32124.1|0
1652217000000|2022-05-10 21:10:00|32137.9|32128.1|32136.2|32126.4|32139.1|32129.3|32136.2|32126.4|0
1652217300000|2022-05-10 21:15:00|32135|32125.2|32141.1|32131.3|32142.2|32132.4|32135|32125.2|0
1652217600000|2022-05-10 21:20:00|32140.5|32130.7|32139.3|32129.5|32143|32133.2|32139.3|32129.5|0
1652217900000|2022-05-10 21:25:00|32139|32129.2|32138.6|32128.8|32141.3|32131.5|32131.5|32121.7|0
1652218200000|2022-05-10 21:30:00|32138.7|32128.9|32137.2|32127.4|32140.5|32130.7|32136.3|32126.5|0
1652218500000|2022-05-10 21:35:00|32137.5|32127.7|32136.4|32126.6|32138.6|32128.8|32133.4|32123.6|0
1652218800000|2022-05-10 21:40:00|32136.7|32126.9|32139.8|32130|32139.8|32130|32136.1|32126.3|0
1652219100000|2022-05-10 21:45:00|32139.2|32129.4|32136.9|32127.1|32139.2|32129.4|32133.7|32123.9|0
1652219400000|2022-05-10 21:50:00|32138|32128.2|32139.9|32130.1|32139.9|32130.1|32137.8|32128|0
1652219700000|2022-05-10 21:55:00|32140.2|32130.4|32139|32129.2|32142.6|32132.8|32136.3|32126.5|0
1652220000000|2022-05-10 22:00:00|32133.3|32128.5|32126.8|32122|32142.3|32137.5|32117.8|32113|102
1652220300000|2022-05-10 22:05:00|32128.8|32124|32124.3|32119.5|32137.3|32132.5|32114.3|32109.5|108
1652220600000|2022-05-10 22:10:00|32125.3|32120.5|32119.8|32115|32131.8|32127|32116.3|32111.5|71
1652220900000|2022-05-10 22:15:00|32120.3|32115.5|32122.3|32117.5|32126.8|32122|32114.8|32110|73
1652221200000|2022-05-10 22:20:00|32123.3|32118.5|32134.3|32129.5|32141.8|32137|32123.3|32118.5|49
1652221500000|2022-05-10 22:25:00|32134.8|32130|32134.3|32129.5|32137.8|32133|32117.8|32113|63
1652221800000|2022-05-10 22:30:00|32134.8|32130|32152.8|32148|32152.8|32148|32134.8|32130|85
1652222100000|2022-05-10 22:35:00|32151.8|32147|32152.8|32148|32154.3|32149.5|32146.8|32142|50
1652222400000|2022-05-10 22:40:00|32152.3|32147.5|32156.3|32151.5|32159.8|32155|32148.8|32144|68
1652222700000|2022-05-10 22:45:00|32156.8|32152|32167.3|32162.5|32172.3|32167.5|32156.8|32152|119
1652223000000|2022-05-10 22:50:00|32167.8|32163|32169.8|32165|32174.3|32169.5|32167.3|32162.5|70
1652223300000|2022-05-10 22:55:00|32170.3|32165.5|32167.8|32163|32175.3|32170.5|32165.8|32161|35
1652223600000|2022-05-10 23:00:00|32167.3|32162.5|32164.8|32160|32169.8|32165|32160.3|32155.5|57
1652223900000|2022-05-10 23:05:00|32164.3|32159.5|32173.8|32169|32176.8|32172|32160.3|32155.5|71
1652224200000|2022-05-10 23:10:00|32173.3|32168.5|32167.8|32163|32181.3|32176.5|32165.8|32161|55
1652224500000|2022-05-10 23:15:00|32167.3|32162.5|32160.8|32156|32168.3|32163.5|32157.3|32152.5|58
1652224800000|2022-05-10 23:20:00|32160.3|32155.5|32160.8|32156|32161.3|32156.5|32157.3|32152.5|21
1652225100000|2022-05-10 23:25:00|32161.3|32156.5|32162.8|32158|32167.8|32163|32161.3|32156.5|28
1652225400000|2022-05-10 23:30:00|32163.3|32158.5|32139.8|32135|32168.8|32164|32131.8|32127|173
1652225700000|2022-05-10 23:35:00|32139.3|32134.5|32129.8|32125|32154.3|32149.5|32122.8|32118|95
1652226000000|2022-05-10 23:40:00|32130.3|32125.5|32138.8|32134|32141.8|32137|32116.3|32111.5|76
1652226300000|2022-05-10 23:45:00|32138.3|32133.5|32119.8|32115|32138.3|32133.5|32117.8|32113|91
1652226600000|2022-05-10 23:50:00|32120.3|32115.5|32118.8|32114|32126.8|32122|32115.8|32111|118
1652226900000|2022-05-10 23:55:00|32118.3|32113.5|32138.8|32134|32139.3|32134.5|32099.3|32094.5|157
1652227200000|2022-05-11 00:00:00|32138.3|32133.5|32130.8|32126|32138.3|32133.5|32107.3|32102.5|198
1652227500000|2022-05-11 00:05:00|32130.3|32125.5|32184.8|32180|32186.8|32182|32128.3|32123.5|182
1652227800000|2022-05-11 00:10:00|32185.3|32180.5|32187.8|32183|32190.8|32186|32179.3|32174.5|116
1652228100000|2022-05-11 00:15:00|32187.3|32182.5|32198.8|32194|32208.8|32204|32178.8|32174|255
1652228400000|2022-05-11 00:20:00|32199.3|32194.5|32207.3|32202.5|32213.8|32209|32191.8|32187|153
1652228700000|2022-05-11 00:25:00|32206.8|32202|32186.3|32181.5|32210.8|32206|32184.8|32180|140
1652229000000|2022-05-11 00:30:00|32185.8|32181|32189.8|32185|32192.8|32188|32172.8|32168|159
1652229300000|2022-05-11 00:35:00|32189.3|32184.5|32169.3|32164.5|32189.8|32185|32166.3|32161.5|152
1652229600000|2022-05-11 00:40:00|32168.8|32164|32152.8|32148|32170.3|32165.5|32151.8|32147|100
1652229900000|2022-05-11 00:45:00|32152.3|32147.5|32127.8|32123|32152.3|32147.5|32119.8|32115|106
1652230200000|2022-05-11 00:50:00|32125.8|32121|32132.8|32128|32133.3|32128.5|32115.3|32110.5|128
1652230500000|2022-05-11 00:55:00|32133.3|32128.5|32141.8|32137|32162.3|32157.5|32131.3|32126.5|116
1652230800000|2022-05-11 01:00:00|32142.3|32137.5|32139.3|32134.5|32145.8|32141|32115.3|32110.5|91
1652231100000|2022-05-11 01:05:00|32138.8|32134|32128.8|32124|32145.8|32141|32127.8|32123|59
1652231400000|2022-05-11 01:10:00|32129.3|32124.5|32121.8|32117|32130.8|32126|32113.3|32108.5|81
1652231700000|2022-05-11 01:15:00|32122.3|32117.5|32152.8|32148|32157.8|32153|32122.3|32117.5|105
1652232000000|2022-05-11 01:20:00|32152.3|32147.5|32182.3|32177.5|32188.3|32183.5|32151.8|32147|164
1652232300000|2022-05-11 01:25:00|32181.8|32177|32195.8|32191|32196.8|32192|32175.8|32171|82
1652232600000|2022-05-11 01:30:00|32196.3|32191.5|32190.8|32186|32208.3|32203.5|32182.8|32178|172
1652232900000|2022-05-11 01:35:00|32190.3|32185.5|32191.3|32186.5|32198.8|32194|32171.8|32167|109
1652233200000|2022-05-11 01:40:00|32191.8|32187|32206.8|32202|32208.8|32204|32191.3|32186.5|134
1652233500000|2022-05-11 01:45:00|32207.3|32202.5|32191.8|32187|32208.8|32204|32191.3|32186.5|206
1652233800000|2022-05-11 01:50:00|32192.3|32187.5|32213.8|32209|32221.3|32216.5|32180.8|32176|282
1652234100000|2022-05-11 01:55:00|32213.3|32208.5|32218.8|32214|32233.3|32228.5|32211.8|32207|381
1652234400000|2022-05-11 02:00:00|32218.3|32213.5|32217.3|32212.5|32219.3|32214.5|32206.3|32201.5|120
1652234700000|2022-05-11 02:05:00|32217.8|32213|32244.3|32239.5|32245.8|32241|32217.8|32213|240
1652235000000|2022-05-11 02:10:00|32241.8|32237|32238.3|32233.5|32244.3|32239.5|32236.8|32232|125
1652235300000|2022-05-11 02:15:00|32239.8|32235|32242.8|32238|32244.8|32240|32230.3|32225.5|71
1652235600000|2022-05-11 02:20:00|32243.3|32238.5|32247.8|32243|32257.8|32253|32241.3|32236.5|385
1652235900000|2022-05-11 02:25:00|32248.3|32243.5|32250.8|32246|32253.8|32249|32244.3|32239.5|110
1652236200000|2022-05-11 02:30:00|32249.8|32245|32250.3|32245.5|32253.3|32248.5|32246.8|32242|120
1652236500000|2022-05-11 02:35:00|32249.8|32245|32242.3|32237.5|32249.8|32245|32233.3|32228.5|135
1652236800000|2022-05-11 02:40:00|32241.8|32237|32231.8|32227|32248.8|32244|32229.8|32225|100
1652237100000|2022-05-11 02:45:00|32231.3|32226.5|32238.3|32233.5|32240.8|32236|32229.8|32225|94
1652237400000|2022-05-11 02:50:00|32238.8|32234|32241.3|32236.5|32245.3|32240.5|32236.8|32232|71
1652237700000|2022-05-11 02:55:00|32241.8|32237|32237.8|32233|32243.3|32238.5|32229.3|32224.5|91
1652238000000|2022-05-11 03:00:00|32237.3|32232.5|32237.3|32232.5|32239.8|32235|32230.8|32226|63
1652238300000|2022-05-11 03:05:00|32236.8|32232|32241.8|32237|32247.3|32242.5|32235.8|32231|62
1652238600000|2022-05-11 03:10:00|32241.3|32236.5|32235.8|32231|32241.8|32237|32230.8|32226|108
1652238900000|2022-05-11 03:15:00|32235.3|32230.5|32241.8|32237|32246.8|32242|32228.8|32224|90
1652239200000|2022-05-11 03:20:00|32241.3|32236.5|32249.3|32244.5|32253.8|32249|32239.8|32235|100
1652239500000|2022-05-11 03:25:00|32248.8|32244|32245.8|32241|32252.8|32248|32242.8|32238|81
1652239800000|2022-05-11 03:30:00|32246.3|32241.5|32240.8|32236|32248.8|32244|32239.3|32234.5|36
1652240100000|2022-05-11 03:35:00|32241.3|32236.5|32239.8|32235|32245.3|32240.5|32239.3|32234.5|20
1652240400000|2022-05-11 03:40:00|32240.3|32235.5|32231.8|32227|32240.8|32236|32221.3|32216.5|139
1652240700000|2022-05-11 03:45:00|32232.3|32227.5|32255.3|32250.5|32258.3|32253.5|32231.3|32226.5|117
1652241000000|2022-05-11 03:50:00|32256.8|32252|32236.8|32232|32257.8|32253|32232.8|32228|71
1652241300000|2022-05-11 03:55:00|32237.3|32232.5|32243.8|32239|32248.3|32243.5|32236.3|32231.5|29
1652241600000|2022-05-11 04:00:00|32243.3|32238.5|32252.3|32247.5|32252.3|32247.5|32239.8|32235|55
1652241900000|2022-05-11 04:05:00|32251.8|32247|32248.8|32244|32253.8|32249|32244.8|32240|60
1652242200000|2022-05-11 04:10:00|32249.8|32245|32248.3|32243.5|32253.8|32249|32246.3|32241.5|49
1652242500000|2022-05-11 04:15:00|32247.8|32243|32243.8|32239|32249.8|32245|32241.3|32236.5|49
1652242800000|2022-05-11 04:20:00|32243.3|32238.5|32235.8|32231|32244.3|32239.5|32232.8|32228|49
1652243100000|2022-05-11 04:25:00|32236.3|32231.5|32230.8|32226|32238.8|32234|32227.3|32222.5|58
1652243400000|2022-05-11 04:30:00|32231.3|32226.5|32235.8|32231|32239.3|32234.5|32228.3|32223.5|72
1652243700000|2022-05-11 04:35:00|32235.3|32230.5|32236.8|32232|32242.3|32237.5|32232.3|32227.5|8
1652244000000|2022-05-11 04:40:00|32237.8|32233|32234.8|32230|32241.3|32236.5|32233.3|32228.5|39
1652244300000|2022-05-11 04:45:00|32235.3|32230.5|32234.8|32230|32237.8|32233|32232.3|32227.5|13
1652244600000|2022-05-11 04:50:00|32235.3|32230.5|32243.8|32239|32246.3|32241.5|32234.8|32230|41
1652244900000|2022-05-11 04:55:00|32244.3|32239.5|32250.8|32246|32251.3|32246.5|32239.3|32234.5|94
1652245200000|2022-05-11 05:00:00|32251.3|32246.5|32248.8|32244|32256.3|32251.5|32244.3|32239.5|141
1652245500000|2022-05-11 05:05:00|32248.3|32243.5|32247.8|32243|32258.8|32254|32246.8|32242|85
1652245800000|2022-05-11 05:10:00|32248.8|32244|32250.3|32245.5|32253.3|32248.5|32237.8|32233|134
1652246100000|2022-05-11 05:15:00|32250.8|32246|32236.8|32232|32265.3|32260.5|32234.3|32229.5|126
1652246400000|2022-05-11 05:20:00|32236.3|32231.5|32233.8|32229|32241.8|32237|32228.3|32223.5|149
1652246700000|2022-05-11 05:25:00|32234.3|32229.5|32259.8|32255|32262.3|32257.5|32234.3|32229.5|158
1652247000000|2022-05-11 05:30:00|32260.3|32255.5|32257.3|32252.5|32264.3|32259.5|32252.8|32248|98
1652247300000|2022-05-11 05:35:00|32257.8|32253|32248.8|32244|32259.8|32255|32243.3|32238.5|46
1652247600000|2022-05-11 05:40:00|32249.3|32244.5|32240.3|32235.5|32252.8|32248|32236.8|32232|55
1652247900000|2022-05-11 05:45:00|32239.8|32235|32255.3|32250.5|32261.8|32257|32237.3|32232.5|92
1652248200000|2022-05-11 05:50:00|32255.8|32251|32237.8|32233|32263.3|32258.5|32236.3|32231.5|86
1652248500000|2022-05-11 05:55:00|32238.3|32233.5|32241.3|32236.5|32241.8|32237|32226.8|32222|89
1652248800000|2022-05-11 06:00:00|32240.7|32237.1|32226.2|32222.6|32240.7|32237.1|32209.7|32206.1|257
1652249100000|2022-05-11 06:05:00|32226.7|32223.1|32245.2|32241.6|32249.7|32246.1|32212.7|32209.1|88
1652249400000|2022-05-11 06:10:00|32245.7|32242.1|32246.2|32242.6|32249.7|32246.1|32237.7|32234.1|101
1652249700000|2022-05-11 06:15:00|32245.7|32242.1|32281.2|32277.6|32283.2|32279.6|32245.7|32242.1|353
1652250000000|2022-05-11 06:20:00|32280.7|32277.1|32287.7|32284.1|32289.2|32285.6|32270.2|32266.6|244
1652250300000|2022-05-11 06:25:00|32288.2|32284.6|32277.7|32274.1|32289.2|32285.6|32266.2|32262.6|243
1652250600000|2022-05-11 06:30:00|32278.2|32274.6|32272.2|32268.6|32285.2|32281.6|32272.2|32268.6|81
1652250900000|2022-05-11 06:35:00|32271.7|32268.1|32248.2|32244.6|32271.7|32268.1|32244.2|32240.6|149
1652251200000|2022-05-11 06:40:00|32248.7|32245.1|32263.7|32260.1|32266.2|32262.6|32247.2|32243.6|101
1652251500000|2022-05-11 06:45:00|32263.2|32259.6|32239.2|32235.6|32265.2|32261.6|32234.7|32231.1|76
1652251800000|2022-05-11 06:50:00|32239.7|32236.1|32236.7|32233.1|32243.2|32239.6|32227.7|32224.1|142
1652252100000|2022-05-11 06:55:00|32236.2|32232.6|32233.2|32229.6|32242.2|32238.6|32226.2|32222.6|206
1652252400000|2022-05-11 07:00:00|32233.7|32230.1|32229.7|32226.1|32252.2|32248.6|32223.7|32220.1|415
1652252700000|2022-05-11 07:05:00|32230.7|32227.1|32271.2|32267.6|32278.7|32275.1|32223.2|32219.6|455
1652253000000|2022-05-11 07:10:00|32270.7|32267.1|32222.7|32219.1|32270.7|32267.1|32219.7|32216.1|381
1652253300000|2022-05-11 07:15:00|32223.7|32220.1|32215.7|32212.1|32223.7|32220.1|32188.7|32185.1|439
1652253600000|2022-05-11 07:20:00|32214.2|32210.6|32218.7|32215.1|32257.2|32253.6|32210.2|32206.6|226
1652253900000|2022-05-11 07:25:00|32219.2|32215.6|32204.7|32201.1|32220.7|32217.1|32176.2|32172.6|660
1652254200000|2022-05-11 07:30:00|32205.2|32201.6|32191.2|32187.6|32213.2|32209.6|32177.7|32174.1|266
1652254500000|2022-05-11 07:35:00|32190.7|32187.1|32207.2|32203.6|32219.2|32215.6|32188.7|32185.1|151
1652254800000|2022-05-11 07:40:00|32206.7|32203.1|32218.2|32214.6|32237.2|32233.6|32198.7|32195.1|511
1652255100000|2022-05-11 07:45:00|32217.7|32214.1|32226.7|32223.1|32231.7|32228.1|32209.7|32206.1|123
1652255400000|2022-05-11 07:50:00|32226.2|32222.6|32226.2|32222.6|32241.7|32238.1|32218.2|32214.6|132
1652255700000|2022-05-11 07:55:00|32226.7|32223.1|32235.7|32232.1|32248.7|32245.1|32212.2|32208.6|380
1652256000000|2022-05-11 08:00:00|32235.2|32231.6|32251.2|32247.6|32269.2|32265.6|32226.2|32222.6|813
1652256300000|2022-05-11 08:05:00|32252.2|32248.6|32272.7|32269.1|32276.7|32273.1|32244.2|32240.6|204
1652256600000|2022-05-11 08:10:00|32273.2|32269.6|32317.2|32313.6|32320.2|32316.6|32271.7|32268.1|595
1652256900000|2022-05-11 08:15:00|32317.7|32314.1|32320.2|32316.6|32334.7|32331.1|32308.7|32305.1|352
1652257200000|2022-05-11 08:20:00|32319.7|32316.1|32353.2|32349.6|32357.2|32353.6|32317.7|32314.1|482
1652257500000|2022-05-11 08:25:00|32352.7|32349.1|32370.2|32366.6|32372.2|32368.6|32348.2|32344.6|572
1652257800000|2022-05-11 08:30:00|32369.2|32365.6|32374.2|32370.6|32378.7|32375.1|32364.7|32361.1|536
1652258100000|2022-05-11 08:35:00|32373.7|32370.1|32387.2|32383.6|32392.2|32388.6|32371.2|32367.6|345
1652258400000|2022-05-11 08:40:00|32386.7|32383.1|32425.2|32421.6|32429.2|32425.6|32384.7|32381.1|589
1652258700000|2022-05-11 08:45:00|32425.7|32422.1|32430.7|32427.1|32430.7|32427.1|32417.7|32414.1|851
1652259000000|2022-05-11 08:50:00|32430.2|32426.6|32461.2|32457.6|32461.2|32457.6|32423.7|32420.1|556
1652259300000|2022-05-11 08:55:00|32461.7|32458.1|32455.2|32451.6|32467.7|32464.1|32451.7|32448.1|576
1652259600000|2022-05-11 09:00:00|32455.7|32452.1|32482.7|32479.1|32485.7|32482.1|32455.7|32452.1|507
1652259900000|2022-05-11 09:05:00|32483.7|32480.1|32487.2|32483.6|32492.7|32489.1|32467.2|32463.6|293
1652260200000|2022-05-11 09:10:00|32487.7|32484.1|32476.2|32472.6|32492.7|32489.1|32475.2|32471.6|295
1652260500000|2022-05-11 09:15:00|32475.7|32472.1|32466.7|32463.1|32479.2|32475.6|32455.2|32451.6|292
1652260800000|2022-05-11 09:20:00|32466.2|32462.6|32441.2|32437.6|32471.7|32468.1|32441.2|32437.6|274
1652261100000|2022-05-11 09:25:00|32441.7|32438.1|32451.2|32447.6|32451.7|32448.1|32433.2|32429.6|318
1652261400000|2022-05-11 09:30:00|32451.7|32448.1|32449.2|32445.6|32459.7|32456.1|32446.2|32442.6|151
1652261700000|2022-05-11 09:35:00|32449.7|32446.1|32446.2|32442.6|32459.2|32455.6|32438.2|32434.6|182
1652262000000|2022-05-11 09:40:00|32445.7|32442.1|32448.2|32444.6|32460.2|32456.6|32438.2|32434.6|227
1652262300000|2022-05-11 09:45:00|32448.7|32445.1|32447.2|32443.6|32456.7|32453.1|32441.2|32437.6|146
1652262600000|2022-05-11 09:50:00|32447.7|32444.1|32454.7|32451.1|32458.7|32455.1|32443.7|32440.1|169
1652262900000|2022-05-11 09:55:00|32455.7|32452.1|32452.2|32448.6|32458.7|32455.1|32445.7|32442.1|122
1652263200000|2022-05-11 10:00:00|32451.7|32448.1|32438.7|32435.1|32466.7|32463.1|32437.2|32433.6|209
1652263500000|2022-05-11 10:05:00|32438.2|32434.6|32413.7|32410.1|32442.7|32439.1|32408.2|32404.6|358
1652263800000|2022-05-11 10:10:00|32415.7|32412.1|32409.2|32405.6|32430.7|32427.1|32398.7|32395.1|261
1652264100000|2022-05-11 10:15:00|32409.7|32406.1|32406.2|32402.6|32421.7|32418.1|32402.7|32399.1|195
1652264400000|2022-05-11 10:20:00|32405.7|32402.1|32415.7|32412.1|32423.2|32419.6|32403.7|32400.1|154
1652264700000|2022-05-11 10:25:00|32415.2|32411.6|32432.2|32428.6|32439.2|32435.6|32413.2|32409.6|212
1652265000000|2022-05-11 10:30:00|32432.7|32429.1|32450.7|32447.1|32457.2|32453.6|32432.7|32429.1|315
1652265300000|2022-05-11 10:35:00|32451.2|32447.6|32462.2|32458.6|32467.7|32464.1|32445.7|32442.1|152
1652265600000|2022-05-11 10:40:00|32462.7|32459.1|32469.2|32465.6|32471.2|32467.6|32456.2|32452.6|152
1652265900000|2022-05-11 10:45:00|32470.7|32467.1|32453.7|32450.1|32471.2|32467.6|32452.2|32448.6|188
1652266200000|2022-05-11 10:50:00|32453.2|32449.6|32447.2|32443.6|32456.2|32452.6|32440.2|32436.6|168
1652266500000|2022-05-11 10:55:00|32446.7|32443.1|32440.7|32437.1|32457.7|32454.1|32439.2|32435.6|172
1652266800000|2022-05-11 11:00:00|32442.2|32438.6|32451.2|32447.6|32456.7|32453.1|32438.7|32435.1|233
1652267100000|2022-05-11 11:05:00|32451.7|32448.1|32455.2|32451.6|32461.2|32457.6|32442.7|32439.1|190
1652267400000|2022-05-11 11:10:00|32455.7|32452.1|32454.2|32450.6|32462.7|32459.1|32451.2|32447.6|134
1652267700000|2022-05-11 11:15:00|32454.7|32451.1|32460.7|32457.1|32463.7|32460.1|32453.2|32449.6|76
1652268000000|2022-05-11 11:20:00|32460.2|32456.6|32459.2|32455.6|32466.2|32462.6|32457.7|32454.1|165
1652268300000|2022-05-11 11:25:00|32459.7|32456.1|32468.2|32464.6|32474.2|32470.6|32454.7|32451.1|174
1652268600000|2022-05-11 11:30:00|32467.7|32464.1|32460.7|32457.1|32470.7|32467.1|32452.2|32448.6|113
1652268900000|2022-05-11 11:35:00|32461.2|32457.6|32494.7|32491.1|32517.7|32514.1|32461.2|32457.6|475
1652269200000|2022-05-11 11:40:00|32495.2|32491.6|32498.7|32495.1|32515.2|32511.6|32493.2|32489.6|382
1652269500000|2022-05-11 11:45:00|32499.7|32496.1|32487.7|32484.1|32503.2|32499.6|32482.2|32478.6|313
1652269800000|2022-05-11 11:50:00|32487.2|32483.6|32486.7|32483.1|32511.2|32507.6|32486.2|32482.6|387
1652270100000|2022-05-11 11:55:00|32487.2|32483.6|32479.7|32476.1|32487.2|32483.6|32469.2|32465.6|249
1652270400000|2022-05-11 12:00:00|32480.2|32476.6|32470.2|32466.6|32485.2|32481.6|32468.2|32464.6|348
1652270700000|2022-05-11 12:05:00|32470.7|32467.1|32459.2|32455.6|32474.7|32471.1|32452.7|32449.1|285
1652271000000|2022-05-11 12:10:00|32458.7|32455.1|32445.2|32441.6|32465.7|32462.1|32444.7|32441.1|413
1652271300000|2022-05-11 12:15:00|32444.7|32441.1|32442.2|32438.6|32449.2|32445.6|32434.2|32430.6|454
1652271600000|2022-05-11 12:20:00|32442.7|32439.1|32447.2|32443.6|32447.7|32444.1|32424.2|32420.6|529
1652271900000|2022-05-11 12:25:00|32446.7|32443.1|32413.2|32409.6|32476.7|32473.1|32413.2|32409.6|604
1652272200000|2022-05-11 12:30:00|32412.7|32409.1|32192.7|32189.1|32412.7|32409.1|32109.2|32105.6|8798
1652272500000|2022-05-11 12:35:00|32190.7|32187.1|31995.2|31991.6|32203.2|32199.6|31990.7|31987.1|3334
1652272800000|2022-05-11 12:40:00|31993.7|31990.1|32058.7|32055.1|32080.7|32077.1|31977.2|31973.6|3146
1652273100000|2022-05-11 12:45:00|32058.2|32054.6|32029.7|32026.1|32082.2|32078.6|32008.7|32005.1|2001
1652273400000|2022-05-11 12:50:00|32030.2|32026.6|31934.7|31931.1|32035.7|32032.1|31927.7|31924.1|2113
1652273700000|2022-05-11 12:55:00|31935.7|31932.1|31960.2|31956.6|31985.7|31982.1|31920.2|31916.6|1976
1652274000000|2022-05-11 13:00:00|31958.2|31954.6|31975.7|31972.1|31987.2|31983.6|31942.2|31938.6|1461
1652274300000|2022-05-11 13:05:00|31976.2|31972.6|32050.7|32047.1|32068.2|32064.6|31971.2|31967.6|1471
1652274600000|2022-05-11 13:10:00|32051.2|32047.6|32054.2|32050.6|32060.7|32057.1|32028.2|32024.6|869
1652274900000|2022-05-11 13:15:00|32053.2|32049.6|32145.2|32141.6|32145.2|32141.6|32038.2|32034.6|1624
1652275200000|2022-05-11 13:20:00|32144.2|32140.6|32163.7|32160.1|32178.7|32175.1|32117.2|32113.6|2080
1652275500000|2022-05-11 13:25:00|32164.2|32160.6|32157.7|32154.1|32178.7|32175.1|32123.7|32120.1|1577
1652275800000|2022-05-11 13:30:00|32157.1|32154.7|32077.1|32074.7|32258.6|32256.2|32060.6|32058.2|7666
1652276100000|2022-05-11 13:35:00|32077.6|32075.2|32119.6|32117.2|32137.1|32134.7|31990.6|31988.2|4310
1652276400000|2022-05-11 13:40:00|32115.6|32113.2|32290.1|32287.7|32295.6|32293.2|32049.6|32047.2|5303
1652276700000|2022-05-11 13:45:00|32291.6|32289.2|32377.6|32375.2|32421.1|32418.7|32244.1|32241.7|4704
1652277000000|2022-05-11 13:50:00|32379.1|32376.7|32442.1|32439.7|32447.6|32445.2|32334.1|32331.7|4355
1652277300000|2022-05-11 13:55:00|32442.6|32440.2|32432.1|32429.7|32442.6|32440.2|32320.6|32318.2|5288
1652277600000|2022-05-11 14:00:00|32436.1|32433.7|32415.1|32412.7|32441.1|32438.7|32351.1|32348.7|5805
1652277900000|2022-05-11 14:05:00|32414.6|32412.2|32300.1|32297.7|32422.1|32419.7|32294.1|32291.7|5304
1652278200000|2022-05-11 14:10:00|32306.1|32303.7|32367.1|32364.7|32416.1|32413.7|32276.1|32273.7|5354
1652278500000|2022-05-11 14:15:00|32368.1|32365.7|32391.1|32388.7|32410.6|32408.2|32322.1|32319.7|3663
1652278800000|2022-05-11 14:20:00|32386.1|32383.7|32482.6|32480.2|32506.1|32503.7|32354.1|32351.7|4969
1652279100000|2022-05-11 14:25:00|32484.1|32481.7|32482.6|32480.2|32505.6|32503.2|32432.1|32429.7|3314
1652279400000|2022-05-11 14:30:00|32481.1|32478.7|32429.1|32426.7|32506.1|32503.7|32388.1|32385.7|2978
1652279700000|2022-05-11 14:35:00|32427.1|32424.7|32517.1|32514.7|32536.1|32533.7|32383.1|32380.7|3904
1652280000000|2022-05-11 14:40:00|32516.6|32514.2|32572.1|32569.7|32572.1|32569.7|32501.1|32498.7|3371
1652280300000|2022-05-11 14:45:00|32571.1|32568.7|32527.1|32524.7|32585.1|32582.7|32510.1|32507.7|2668
1652280600000|2022-05-11 14:50:00|32521.1|32518.7|32424.6|32422.2|32531.1|32528.7|32392.1|32389.7|2953
1652280900000|2022-05-11 14:55:00|32423.6|32421.2|32421.1|32418.7|32449.6|32447.2|32370.6|32368.2|2032
1652281200000|2022-05-11 15:00:00|32424.6|32422.2|32402.1|32399.7|32434.1|32431.7|32347.6|32345.2|2019
1652281500000|2022-05-11 15:05:00|32404.1|32401.7|32360.6|32358.2|32412.1|32409.7|32340.1|32337.7|1101
1652281800000|2022-05-11 15:10:00|32361.1|32358.7|32413.1|32410.7|32426.1|32423.7|32343.1|32340.7|1652
1652282100000|2022-05-11 15:15:00|32415.6|32413.2|32309.1|32306.7|32430.1|32427.7|32279.1|32276.7|2514
1652282400000|2022-05-11 15:20:00|32311.1|32308.7|32388.1|32385.7|32406.1|32403.7|32306.1|32303.7|2029
1652282700000|2022-05-11 15:25:00|32386.1|32383.7|32429.6|32427.2|32437.1|32434.7|32354.1|32351.7|2260
1652283000000|2022-05-11 15:30:00|32430.6|32428.2|32439.1|32436.7|32469.1|32466.7|32394.1|32391.7|1691
1652283300000|2022-05-11 15:35:00|32439.6|32437.2|32525.1|32522.7|32566.6|32564.2|32420.1|32417.7|2782
1652283600000|2022-05-11 15:40:00|32524.1|32521.7|32519.1|32516.7|32557.6|32555.2|32508.1|32505.7|1524
1652283900000|2022-05-11 15:45:00|32519.6|32517.2|32471.1|32468.7|32527.6|32525.2|32461.1|32458.7|1273
1652284200000|2022-05-11 15:50:00|32472.6|32470.2|32431.1|32428.7|32479.6|32477.2|32409.1|32406.7|1166
1652284500000|2022-05-11 15:55:00|32429.1|32426.7|32416.6|32414.2|32431.1|32428.7|32378.1|32375.7|1073
1652284800000|2022-05-11 16:00:00|32416.1|32413.7|32367.6|32365.2|32418.6|32416.2|32345.6|32343.2|1280
1652285100000|2022-05-11 16:05:00|32367.1|32364.7|32357.1|32354.7|32412.6|32410.2|32351.1|32348.7|1204
1652285400000|2022-05-11 16:10:00|32356.6|32354.2|32349.1|32346.7|32372.6|32370.2|32308.6|32306.2|1145
1652285700000|2022-05-11 16:15:00|32348.6|32346.2|32299.6|32297.2|32363.1|32360.7|32297.6|32295.2|1005
1652286000000|2022-05-11 16:20:00|32298.1|32295.7|32390.6|32388.2|32411.1|32408.7|32289.1|32286.7|2004
1652286300000|2022-05-11 16:25:00|32391.1|32388.7|32220.6|32218.2|32408.1|32405.7|32209.6|32207.2|2110
1652286600000|2022-05-11 16:30:00|32218.1|32215.7|32185.1|32182.7|32222.6|32220.2|32162.6|32160.2|2010
1652286900000|2022-05-11 16:35:00|32183.6|32181.2|32204.6|32202.2|32237.6|32235.2|32174.6|32172.2|1672
1652287200000|2022-05-11 16:40:00|32203.6|32201.2|32162.6|32160.2|32246.6|32244.2|32140.6|32138.2|1502
1652287500000|2022-05-11 16:45:00|32158.6|32156.2|32191.1|32188.7|32200.1|32197.7|32131.6|32129.2|1877
1652287800000|2022-05-11 16:50:00|32191.6|32189.2|32110.6|32108.2|32193.6|32191.2|32106.1|32103.7|1426
1652288100000|2022-05-11 16:55:00|32110.1|32107.7|32088.1|32085.7|32123.1|32120.7|32077.1|32074.7|2472
1652288400000|2022-05-11 17:00:00|32086.1|32083.7|32055.1|32052.7|32092.1|32089.7|32044.6|32042.2|2294
1652288700000|2022-05-11 17:05:00|32054.6|32052.2|32027.1|32024.7|32066.1|32063.7|31998.1|31995.7|2737
1652289000000|2022-05-11 17:10:00|32026.6|32024.2|32033.1|32030.7|32069.1|32066.7|32019.1|32016.7|1447
1652289300000|2022-05-11 17:15:00|32032.1|32029.7|32039.1|32036.7|32080.6|32078.2|32032.1|32029.7|1390
1652289600000|2022-05-11 17:20:00|32041.1|32038.7|32076.1|32073.7|32091.1|32088.7|31993.1|31990.7|2178
1652289900000|2022-05-11 17:25:00|32075.1|32072.7|32002.1|31999.7|32094.1|32091.7|31994.1|31991.7|1674
1652290200000|2022-05-11 17:30:00|32001.1|31998.7|32032.1|32029.7|32053.1|32050.7|31981.1|31978.7|2014
1652290500000|2022-05-11 17:35:00|32033.1|32030.7|31969.1|31966.7|32062.1|32059.7|31966.6|31964.2|1601
1652290800000|2022-05-11 17:40:00|31968.1|31965.7|31947.1|31944.7|31982.6|31980.2|31942.1|31939.7|1443
1652291100000|2022-05-11 17:45:00|31946.6|31944.2|31932.6|31930.2|31950.1|31947.7|31894.1|31891.7|2472
1652291400000|2022-05-11 17:50:00|31934.1|31931.7|31922.1|31919.7|31964.1|31961.7|31902.1|31899.7|1482
1652291700000|2022-05-11 17:55:00|31921.1|31918.7|31863.1|31860.7|31947.6|31945.2|31839.6|31837.2|2499
1652292000000|2022-05-11 18:00:00|31862.6|31860.2|31967.6|31965.2|31967.6|31965.2|31859.1|31856.7|3362
1652292300000|2022-05-11 18:05:00|31967.1|31964.7|31924.1|31921.7|31974.1|31971.7|31913.1|31910.7|1835
1652292600000|2022-05-11 18:10:00|31923.1|31920.7|31972.1|31969.7|31976.1|31973.7|31894.6|31892.2|1637
1652292900000|2022-05-11 18:15:00|31972.6|31970.2|32003.1|32000.7|32032.6|32030.2|31944.1|31941.7|1956
1652293200000|2022-05-11 18:20:00|31999.6|31997.2|32054.1|32051.7|32067.1|32064.7|31937.6|31935.2|2053
1652293500000|2022-05-11 18:25:00|32056.1|32053.7|32039.6|32037.2|32116.1|32113.7|32013.1|32010.7|2690
1652293800000|2022-05-11 18:30:00|32040.1|32037.7|32113.6|32111.2|32115.6|32113.2|31994.1|31991.7|2323
1652294100000|2022-05-11 18:35:00|32113.1|32110.7|32118.1|32115.7|32145.6|32143.2|32083.6|32081.2|1731
1652294400000|2022-05-11 18:40:00|32117.1|32114.7|32183.6|32181.2|32187.1|32184.7|32073.1|32070.7|1744
1652294700000|2022-05-11 18:45:00|32182.6|32180.2|32105.6|32103.2|32194.1|32191.7|32091.6|32089.2|1685
1652295000000|2022-05-11 18:50:00|32106.6|32104.2|32029.1|32026.7|32120.1|32117.7|32000.6|31998.2|1725
1652295300000|2022-05-11 18:55:00|32027.6|32025.2|32008.1|32005.7|32064.1|32061.7|31996.1|31993.7|1292
1652295600000|2022-05-11 19:00:00|32006.6|32004.2|31960.6|31958.2|32012.1|32009.7|31949.6|31947.2|1804
1652295900000|2022-05-11 19:05:00|31959.1|31956.7|32010.6|32008.2|32020.1|32017.7|31932.6|31930.2|1842
1652296200000|2022-05-11 19:10:00|32008.1|32005.7|31990.1|31987.7|32056.1|32053.7|31974.1|31971.7|1929
1652296500000|2022-05-11 19:15:00|31987.1|31984.7|32002.1|31999.7|32042.1|32039.7|31927.1|31924.7|2813
1652296800000|2022-05-11 19:20:00|32001.1|31998.7|31973.6|31971.2|32024.1|32021.7|31959.1|31956.7|1855
1652297100000|2022-05-11 19:25:00|31974.1|31971.7|31986.1|31983.7|32044.1|32041.7|31960.1|31957.7|1703
1652297400000|2022-05-11 19:30:00|31988.1|31985.7|31965.9|31963.5|32021.4|32019|31956.6|31954.2|1834
1652297700000|2022-05-11 19:35:00|31965.4|31963|31886.9|31884.5|31969.9|31967.5|31877.9|31875.5|1900
1652298000000|2022-05-11 19:40:00|31887.4|31885|31898.4|31896|31924.9|31922.5|31877.9|31875.5|1432
1652298300000|2022-05-11 19:45:00|31897.9|31895.5|31837.9|31835.5|31904.4|31902|31833.9|31831.5|2351
1652298600000|2022-05-11 19:50:00|31839.4|31837|31832.9|31830.5|31870.9|31868.5|31802.4|31800|3825
1652298900000|2022-05-11 19:55:00|31833.9|31831.5|31845.9|31843.5|31855.9|31853.5|31803.9|31801.5|3636
1652299200000|2022-05-11 20:00:00|31837|31834.6|31883.2|31878.4|31883.2|31878.4|31808.2|31803.4|1634
1652299500000|2022-05-11 20:05:00|31883.7|31878.9|31894.7|31889.9|31910.7|31905.9|31850.2|31845.4|1541
1652299800000|2022-05-11 20:10:00|31896.7|31891.9|31911.7|31906.9|31931.2|31926.4|31896.7|31891.9|1026
1652300100000|2022-05-11 20:15:00|31914.2|31909.4|31915.2|31910.4|31952.7|31947.9|31908.2|31903.4|407
1652300400000|2022-05-11 20:20:00|31913.2|31908.4|31904.7|31899.9|31920.2|31915.4|31898.2|31893.4|345
1652300700000|2022-05-11 20:25:00|31905.7|31900.9|31914.2|31909.4|31914.2|31909.4|31890.7|31885.9|178
1652301000000|2022-05-11 20:30:00|31914.7|31909.9|31917.2|31912.4|31919.7|31914.9|31903.7|31898.9|122
1652301300000|2022-05-11 20:35:00|31917.7|31912.9|31916.7|31911.9|31918.7|31913.9|31909.2|31904.4|320
1652301600000|2022-05-11 20:40:00|31916.2|31911.4|31920.2|31915.4|31946.7|31941.9|31914.7|31909.9|364
1652301900000|2022-05-11 20:45:00|31919.7|31914.9|31930.2|31925.4|31944.7|31939.9|31914.7|31909.9|293
1652302200000|2022-05-11 20:50:00|31930.7|31925.9|31927.7|31922.9|31941.7|31936.9|31925.2|31920.4|176
1652302500000|2022-05-11 20:55:00|31927.2|31922.4|31911.9|31902.1|31931.2|31926.4|31898.7|31893.9|150
1652302800000|2022-05-11 21:00:00|31913.1|31903.3|31913.1|31903.3|31914.6|31904.8|31910.5|31900.7|0
1652303100000|2022-05-11 21:05:00|31913|31903.2|31895.5|31885.7|31915.8|31906|31893.7|31883.9|0
1652303400000|2022-05-11 21:10:00|31895.2|31885.4|31889|31879.2|31895.2|31885.4|31888|31878.2|0
1652303700000|2022-05-11 21:15:00|31888.7|31878.9|31884.8|31875|31888.7|31878.9|31882.1|31872.3|0
1652304000000|2022-05-11 21:20:00|31884.9|31875.1|31876.4|31866.6|31886.5|31876.7|31870.7|31860.9|0
1652304300000|2022-05-11 21:25:00|31875|31865.2|31875.5|31865.7|31879.9|31870.1|31871.2|31861.4|0
1652304600000|2022-05-11 21:30:00|31875.4|31865.6|31880.9|31871.1|31884.6|31874.8|31872.4|31862.6|0
1652304900000|2022-05-11 21:35:00|31881|31871.2|31878.3|31868.5|31881.3|31871.5|31874.8|31865|0
1652305200000|2022-05-11 21:40:00|31878.6|31868.8|31877|31867.2|31881.2|31871.4|31875.3|31865.5|0
1652305500000|2022-05-11 21:45:00|31878.2|31868.4|31885.6|31875.8|31885.6|31875.8|31877.4|31867.6|0
1652305800000|2022-05-11 21:50:00|31886.1|31876.3|31890.9|31881.1|31891.7|31881.9|31886.1|31876.3|0
1652306100000|2022-05-11 21:55:00|31891|31881.2|31901|31891.2|31904.6|31894.8|31887|31877.2|0
1652306400000|2022-05-11 22:00:00|31896.2|31886.4|31890.7|31885.9|31908.2|31903.4|31872.7|31867.9|314
1652306700000|2022-05-11 22:05:00|31891.2|31886.4|31875.2|31870.4|31893.2|31888.4|31856.2|31851.4|242
1652307000000|2022-05-11 22:10:00|31875.7|31870.9|31830.7|31825.9|31875.7|31870.9|31828.7|31823.9|306
1652307300000|2022-05-11 22:15:00|31832.7|31827.9|31822.2|31817.4|31845.7|31840.9|31811.2|31806.4|212
1652307600000|2022-05-11 22:20:00|31822.7|31817.9|31817.7|31812.9|31837.7|31832.9|31813.2|31808.4|120
1652307900000|2022-05-11 22:25:00|31817.2|31812.4|31830.7|31825.9|31844.7|31839.9|31811.7|31806.9|90
1652308200000|2022-05-11 22:30:00|31831.2|31826.4|31854.7|31849.9|31856.2|31851.4|31830.7|31825.9|61
1652308500000|2022-05-11 22:35:00|31855.2|31850.4|31864.2|31859.4|31875.2|31870.4|31854.7|31849.9|166
1652308800000|2022-05-11 22:40:00|31864.7|31859.9|31868.7|31863.9|31871.2|31866.4|31860.7|31855.9|54
1652309100000|2022-05-11 22:45:00|31869.2|31864.4|31873.2|31868.4|31876.7|31871.9|31862.7|31857.9|81
1652309400000|2022-05-11 22:50:00|31874.2|31869.4|31885.7|31880.9|31893.2|31888.4|31856.2|31851.4|130
1652309700000|2022-05-11 22:55:00|31885.2|31880.4|31895.7|31890.9|31898.2|31893.4|31878.7|31873.9|101
1652310000000|2022-05-11 23:00:00|31895.2|31890.4|31899.7|31894.9|31907.7|31902.9|31891.7|31886.9|165
1652310300000|2022-05-11 23:05:00|31900.2|31895.4|31898.7|31893.9|31902.7|31897.9|31890.2|31885.4|38
1652310600000|2022-05-11 23:10:00|31899.2|31894.4|31888.2|31883.4|31902.2|31897.4|31887.7|31882.9|73
1652310900000|2022-05-11 23:15:00|31886.7|31881.9|31893.7|31888.9|31898.7|31893.9|31886.2|31881.4|29
1652311200000|2022-05-11 23:20:00|31892.7|31887.9|31873.7|31868.9|31892.7|31887.9|31870.2|31865.4|71
1652311500000|2022-05-11 23:25:00|31874.2|31869.4|31870.7|31865.9|31882.2|31877.4|31868.7|31863.9|78
1652311800000|2022-05-11 23:30:00|31872.2|31867.4|31888.7|31883.9|31890.7|31885.9|31857.7|31852.9|158
1652312100000|2022-05-11 23:35:00|31889.2|31884.4|31906.7|31901.9|31909.7|31904.9|31885.7|31880.9|112
1652312400000|2022-05-11 23:40:00|31904.7|31899.9|31917.7|31912.9|31919.2|31914.4|31900.7|31895.9|133
1652312700000|2022-05-11 23:45:00|31918.2|31913.4|31913.7|31908.9|31939.2|31934.4|31912.2|31907.4|183
1652313000000|2022-05-11 23:50:00|31913.2|31908.4|31885.7|31880.9|31916.2|31911.4|31885.7|31880.9|141
1652313300000|2022-05-11 23:55:00|31885.2|31880.4|31910.2|31905.4|31913.7|31908.9|31883.2|31878.4|158
1652313600000|2022-05-12 00:00:00|31911.2|31906.4|31867.2|31862.4|31911.2|31906.4|31845.7|31840.9|350
1652313900000|2022-05-12 00:05:00|31866.7|31861.9|31901.2|31896.4|31912.7|31907.9|31857.2|31852.4|277
1652314200000|2022-05-12 00:10:00|31900.7|31895.9|31864.2|31859.4|31900.7|31895.9|31855.7|31850.9|120
1652314500000|2022-05-12 00:15:00|31863.7|31858.9|31774.2|31769.4|31864.2|31859.4|31768.7|31763.9|900
1652314800000|2022-05-12 00:20:00|31773.7|31768.9|31776.7|31771.9|31789.7|31784.9|31755.2|31750.4|592
1652315100000|2022-05-12 00:25:00|31777.7|31772.9|31803.2|31798.4|31809.2|31804.4|31759.2|31754.4|276
1652315400000|2022-05-12 00:30:00|31803.7|31798.9|31786.2|31781.4|31803.7|31798.9|31770.2|31765.4|184
1652315700000|2022-05-12 00:35:00|31785.2|31780.4|31839.2|31834.4|31844.2|31839.4|31783.2|31778.4|248
1652316000000|2022-05-12 00:40:00|31839.7|31834.9|31920.2|31915.4|31930.7|31925.9|31839.7|31834.9|632
1652316300000|2022-05-12 00:45:00|31920.7|31915.9|31923.7|31918.9|31926.7|31921.9|31895.2|31890.4|305
1652316600000|2022-05-12 00:50:00|31924.2|31919.4|31941.2|31936.4|31957.7|31952.9|31924.2|31919.4|357
1652316900000|2022-05-12 00:55:00|31940.7|31935.9|31939.7|31934.9|31947.2|31942.4|31925.7|31920.9|255
1652317200000|2022-05-12 01:00:00|31939.2|31934.4|31921.2|31916.4|31939.2|31934.4|31911.7|31906.9|219
1652317500000|2022-05-12 01:05:00|31921.7|31916.9|31891.2|31886.4|31925.2|31920.4|31873.2|31868.4|196
1652317800000|2022-05-12 01:10:00|31890.7|31885.9|31895.7|31890.9|31922.7|31917.9|31889.7|31884.9|95
1652318100000|2022-05-12 01:15:00|31895.2|31890.4|31904.2|31899.4|31942.7|31937.9|31894.7|31889.9|215
1652318400000|2022-05-12 01:20:00|31904.7|31899.9|31889.2|31884.4|31913.2|31908.4|31881.2|31876.4|104
1652318700000|2022-05-12 01:25:00|31890.2|31885.4|31904.2|31899.4|31924.2|31919.4|31890.2|31885.4|118
1652319000000|2022-05-12 01:30:00|31905.2|31900.4|31920.2|31915.4|31932.7|31927.9|31899.2|31894.4|187
1652319300000|2022-05-12 01:35:00|31919.7|31914.9|31912.2|31907.4|31925.2|31920.4|31901.2|31896.4|134
1652319600000|2022-05-12 01:40:00|31911.7|31906.9|31934.2|31929.4|31942.7|31937.9|31897.2|31892.4|130
1652319900000|2022-05-12 01:45:00|31934.7|31929.9|31953.7|31948.9|31960.2|31955.4|31934.7|31929.9|161
1652320200000|2022-05-12 01:50:00|31953.2|31948.4|31949.7|31944.9|31966.7|31961.9|31949.2|31944.4|128
1652320500000|2022-05-12 01:55:00|31949.2|31944.4|31941.2|31936.4|31970.7|31965.9|31934.2|31929.4|169
1652320800000|2022-05-12 02:00:00|31941.7|31936.9|31936.2|31931.4|31941.7|31936.9|31921.7|31916.9|132
1652321100000|2022-05-12 02:05:00|31937.7|31932.9|31929.2|31924.4|31944.7|31939.9|31924.7|31919.9|82
1652321400000|2022-05-12 02:10:00|31929.7|31924.9|31933.2|31928.4|31943.2|31938.4|31925.2|31920.4|80
1652321700000|2022-05-12 02:15:00|31933.7|31928.9|31949.2|31944.4|31949.2|31944.4|31928.7|31923.9|79
1652322000000|2022-05-12 02:20:00|31948.7|31943.9|31945.2|31940.4|31955.2|31950.4|31939.2|31934.4|80
1652322300000|2022-05-12 02:25:00|31945.7|31940.9|31929.2|31924.4|31947.2|31942.4|31921.2|31916.4|144
1652322600000|2022-05-12 02:30:00|31928.7|31923.9|31900.2|31895.4|31935.2|31930.4|31886.7|31881.9|254
1652322900000|2022-05-12 02:35:00|31899.7|31894.9|31886.7|31881.9|31899.7|31894.9|31884.7|31879.9|98
1652323200000|2022-05-12 02:40:00|31887.2|31882.4|31880.2|31875.4|31894.2|31889.4|31880.2|31875.4|71
1652323500000|2022-05-12 02:45:00|31879.7|31874.9|31872.7|31867.9|31898.2|31893.4|31870.7|31865.9|181
1652323800000|2022-05-12 02:50:00|31872.2|31867.4|31866.7|31861.9|31875.7|31870.9|31854.7|31849.9|296
1652324100000|2022-05-12 02:55:00|31866.2|31861.4|31895.7|31890.9|31898.2|31893.4|31861.7|31856.9|121
1652324400000|2022-05-12 03:00:00|31896.2|31891.4|31887.2|31882.4|31908.2|31903.4|31884.2|31879.4|128
1652324700000|2022-05-12 03:05:00|31886.7|31881.9|31885.7|31880.9|31894.2|31889.4|31875.2|31870.4|52
1652325000000|2022-05-12 03:10:00|31886.2|31881.4|31872.2|31867.4|31886.2|31881.4|31867.7|31862.9|34
1652325300000|2022-05-12 03:15:00|31871.7|31866.9|31878.7|31873.9|31893.2|31888.4|31870.2|31865.4|59
1652325600000|2022-05-12 03:20:00|31878.2|31873.4|31886.7|31881.9|31890.7|31885.9|31873.2|31868.4|40
1652325900000|2022-05-12 03:25:00|31887.2|31882.4|31889.2|31884.4|31895.2|31890.4|31882.7|31877.9|41
1652326200000|2022-05-12 03:30:00|31888.7|31883.9|31902.2|31897.4|31906.7|31901.9|31887.7|31882.9|94
1652326500000|2022-05-12 03:35:00|31903.2|31898.4|31903.2|31898.4|31911.7|31906.9|31893.7|31888.9|48
1652326800000|2022-05-12 03:40:00|31902.7|31897.9|31874.7|31869.9|31905.2|31900.4|31860.7|31855.9|134
1652327100000|2022-05-12 03:45:00|31875.2|31870.4|31892.2|31887.4|31892.7|31887.9|31873.2|31868.4|65
1652327400000|2022-05-12 03:50:00|31892.7|31887.9|31876.2|31871.4|31894.2|31889.4|31866.2|31861.4|66
1652327700000|2022-05-12 03:55:00|31876.7|31871.9|31886.7|31881.9|31888.2|31883.4|31868.7|31863.9|71
1652328000000|2022-05-12 04:00:00|31886.2|31881.4|31887.2|31882.4|31898.7|31893.9|31880.7|31875.9|106
1652328300000|2022-05-12 04:05:00|31886.7|31881.9|31865.2|31860.4|31886.7|31881.9|31859.7|31854.9|114
1652328600000|2022-05-12 04:10:00|31866.2|31861.4|31859.2|31854.4|31868.7|31863.9|31849.7|31844.9|128
1652328900000|2022-05-12 04:15:00|31859.7|31854.9|31850.7|31845.9|31865.7|31860.9|31847.2|31842.4|104
1652329200000|2022-05-12 04:20:00|31851.2|31846.4|31828.2|31823.4|31852.7|31847.9|31825.7|31820.9|141
1652329500000|2022-05-12 04:25:00|31828.7|31823.9|31834.2|31829.4|31835.7|31830.9|31821.7|31816.9|112
1652329800000|2022-05-12 04:30:00|31830.7|31825.9|31832.2|31827.4|31844.7|31839.9|31826.2|31821.4|124
1652330100000|2022-05-12 04:35:00|31832.7|31827.9|31819.7|31814.9|31833.7|31828.9|31814.7|31809.9|186
1652330400000|2022-05-12 04:40:00|31820.2|31815.4|31806.2|31801.4|31823.2|31818.4|31803.7|31798.9|124
1652330700000|2022-05-12 04:45:00|31807.7|31802.9|31818.2|31813.4|31824.7|31819.9|31799.2|31794.4|156
1652331000000|2022-05-12 04:50:00|31818.7|31813.9|31824.2|31819.4|31842.2|31837.4|31813.7|31808.9|107
1652331300000|2022-05-12 04:55:00|31823.7|31818.9|31811.2|31806.4|31826.7|31821.9|31805.2|31800.4|109
1652331600000|2022-05-12 05:00:00|31810.7|31805.9|31830.7|31825.9|31842.7|31837.9|31810.7|31805.9|151
1652331900000|2022-05-12 05:05:00|31830.2|31825.4|31812.7|31807.9|31830.2|31825.4|31801.7|31796.9|132
1652332200000|2022-05-12 05:10:00|31812.2|31807.4|31776.2|31771.4|31812.2|31807.4|31773.7|31768.9|262
1652332500000|2022-05-12 05:15:00|31776.7|31771.9|31768.7|31763.9|31777.7|31772.9|31758.7|31753.9|250
1652332800000|2022-05-12 05:20:00|31769.2|31764.4|31712.7|31707.9|31774.7|31769.9|31709.2|31704.4|622
1652333100000|2022-05-12 05:25:00|31712.2|31707.4|31748.2|31743.4|31748.2|31743.4|31711.7|31706.9|295
1652333400000|2022-05-12 05:30:00|31748.7|31743.9|31759.7|31754.9|31766.7|31761.9|31746.2|31741.4|124
1652333700000|2022-05-12 05:35:00|31760.2|31755.4|31738.7|31733.9|31775.7|31770.9|31730.7|31725.9|274
1652334000000|2022-05-12 05:40:00|31741.2|31736.4|31716.2|31711.4|31746.2|31741.4|31713.2|31708.4|131
1652334300000|2022-05-12 05:45:00|31716.7|31711.9|31702.2|31697.4|31728.7|31723.9|31696.7|31691.9|285
1652334600000|2022-05-12 05:50:00|31702.7|31697.9|31689.7|31684.9|31704.7|31699.9|31683.2|31678.4|220
1652334900000|2022-05-12 05:55:00|31690.2|31685.4|31685.2|31680.4|31708.7|31703.9|31679.7|31674.9|216
1652335200000|2022-05-12 06:00:00|31684.6|31681|31711.6|31708|31716.6|31713|31670.1|31666.5|591
1652335500000|2022-05-12 06:05:00|31712.1|31708.5|31748.6|31745|31763.1|31759.5|31710.6|31707|296
1652335800000|2022-05-12 06:10:00|31749.1|31745.5|31757.6|31754|31772.1|31768.5|31747.6|31744|157
1652336100000|2022-05-12 06:15:00|31757.1|31753.5|31717.6|31714|31764.6|31761|31704.6|31701|421
1652336400000|2022-05-12 06:20:00|31718.6|31715|31764.6|31761|31777.6|31774|31709.6|31706|317
1652336700000|2022-05-12 06:25:00|31765.1|31761.5|31739.1|31735.5|31772.1|31768.5|31738.6|31735|232
1652337000000|2022-05-12 06:30:00|31738.6|31735|31756.1|31752.5|31764.1|31760.5|31738.6|31735|163
1652337300000|2022-05-12 06:35:00|31756.6|31753|31762.6|31759|31782.6|31779|31756.6|31753|139
1652337600000|2022-05-12 06:40:00|31763.1|31759.5|31759.1|31755.5|31785.1|31781.5|31750.1|31746.5|204
1652337900000|2022-05-12 06:45:00|31759.6|31756|31707.1|31703.5|31760.6|31757|31679.6|31676|534
1652338200000|2022-05-12 06:50:00|31707.6|31704|31719.6|31716|31725.1|31721.5|31703.1|31699.5|144
1652338500000|2022-05-12 06:55:00|31720.1|31716.5|31706.6|31703|31742.1|31738.5|31699.1|31695.5|249
1652338800000|2022-05-12 07:00:00|31708.6|31705|31694.1|31690.5|31715.6|31712|31667.6|31664|976
1652339100000|2022-05-12 07:05:00|31692.1|31688.5|31684.6|31681|31695.1|31691.5|31652.1|31648.5|676
1652339400000|2022-05-12 07:10:00|31684.1|31680.5|31673.1|31669.5|31694.1|31690.5|31639.6|31636|699
1652339700000|2022-05-12 07:15:00|31673.6|31670|31674.1|31670.5|31739.6|31736|31665.6|31662|654
1652340000000|2022-05-12 07:20:00|31674.6|31671|31656.6|31653|31674.6|31671|31617.1|31613.5|706
1652340300000|2022-05-12 07:25:00|31655.6|31652|31702.1|31698.5|31720.6|31717|31644.1|31640.5|630
1652340600000|2022-05-12 07:30:00|31702.6|31699|31693.6|31690|31721.1|31717.5|31653.1|31649.5|386
1652340900000|2022-05-12 07:35:00|31694.1|31690.5|31666.6|31663|31710.1|31706.5|31666.6|31663|469
1652341200000|2022-05-12 07:40:00|31667.1|31663.5|31734.6|31731|31738.1|31734.5|31652.6|31649|724
1652341500000|2022-05-12 07:45:00|31734.1|31730.5|31858.6|31855|31863.6|31860|31725.1|31721.5|1077
1652341800000|2022-05-12 07:50:00|31858.1|31854.5|31803.6|31800|31872.1|31868.5|31782.1|31778.5|767
1652342100000|2022-05-12 07:55:00|31804.1|31800.5|31803.6|31800|31806.6|31803|31765.1|31761.5|500
1652342400000|2022-05-12 08:00:00|31803.1|31799.5|31729.1|31725.5|31821.1|31817.5|31702.6|31699|879
1652342700000|2022-05-12 08:05:00|31727.6|31724|31746.6|31743|31759.6|31756|31698.1|31694.5|501
1652343000000|2022-05-12 08:10:00|31746.1|31742.5|31735.1|31731.5|31767.1|31763.5|31716.6|31713|428
1652343300000|2022-05-12 08:15:00|31734.6|31731|31714.6|31711|31767.1|31763.5|31712.6|31709|454
1652343600000|2022-05-12 08:20:00|31714.1|31710.5|31707.6|31704|31728.6|31725|31680.1|31676.5|619
1652343900000|2022-05-12 08:25:00|31707.1|31703.5|31716.6|31713|31729.6|31726|31686.1|31682.5|502
1652344200000|2022-05-12 08:30:00|31714.1|31710.5|31703.6|31700|31758.6|31755|31687.1|31683.5|498
1652344500000|2022-05-12 08:35:00|31703.1|31699.5|31681.6|31678|31705.1|31701.5|31661.1|31657.5|533
1652344800000|2022-05-12 08:40:00|31681.1|31677.5|31663.6|31660|31684.6|31681|31641.6|31638|511
1652345100000|2022-05-12 08:45:00|31664.1|31660.5|31641.6|31638|31665.1|31661.5|31611.1|31607.5|725
1652345400000|2022-05-12 08:50:00|31644.1|31640.5|31666.1|31662.5|31674.1|31670.5|31635.6|31632|474
1652345700000|2022-05-12 08:55:00|31669.6|31666|31667.6|31664|31685.1|31681.5|31646.6|31643|487
1652346000000|2022-05-12 09:00:00|31667.1|31663.5|31628.6|31625|31685.1|31681.5|31623.1|31619.5|381
1652346300000|2022-05-12 09:05:00|31628.1|31624.5|31655.6|31652|31660.6|31657|31626.1|31622.5|289
1652346600000|2022-05-12 09:10:00|31655.1|31651.5|31649.1|31645.5|31669.1|31665.5|31622.1|31618.5|353
1652346900000|2022-05-12 09:15:00|31649.6|31646|31683.6|31680|31688.1|31684.5|31628.1|31624.5|370
1652347200000|2022-05-12 09:20:00|31683.1|31679.5|31647.6|31644|31688.1|31684.5|31645.1|31641.5|385
1652347500000|2022-05-12 09:25:00|31648.6|31645|31634.6|31631|31670.1|31666.5|31620.1|31616.5|372
1652347800000|2022-05-12 09:30:00|31635.1|31631.5|31595.1|31591.5|31643.1|31639.5|31567.6|31564|862
1652348100000|2022-05-12 09:35:00|31594.6|31591|31647.6|31644|31652.6|31649|31593.6|31590|475
1652348400000|2022-05-12 09:40:00|31648.1|31644.5|31647.6|31644|31663.1|31659.5|31630.1|31626.5|390
1652348700000|2022-05-12 09:45:00|31648.1|31644.5|31677.6|31674|31686.6|31683|31639.6|31636|395
1652349000000|2022-05-12 09:50:00|31679.1|31675.5|31656.1|31652.5|31679.1|31675.5|31644.6|31641|294
1652349300000|2022-05-12 09:55:00|31656.6|31653|31629.6|31626|31662.1|31658.5|31627.1|31623.5|403
1652349600000|2022-05-12 10:00:00|31630.1|31626.5|31636.1|31632.5|31651.1|31647.5|31615.6|31612|286
1652349900000|2022-05-12 10:05:00|31635.6|31632|31656.1|31652.5|31671.1|31667.5|31625.6|31622|173
1652350200000|2022-05-12 10:10:00|31657.6|31654|31624.1|31620.5|31666.1|31662.5|31624.1|31620.5|248
1652350500000|2022-05-12 10:15:00|31624.6|31621|31633.1|31629.5|31641.1|31637.5|31620.1|31616.5|266
1652350800000|2022-05-12 10:20:00|31634.1|31630.5|31630.1|31626.5|31640.6|31637|31614.1|31610.5|347
1652351100000|2022-05-12 10:25:00|31632.1|31628.5|31708.1|31704.5|31711.6|31708|31627.1|31623.5|506
1652351400000|2022-05-12 10:30:00|31708.6|31705|31686.6|31683|31712.1|31708.5|31678.6|31675|329
1652351700000|2022-05-12 10:35:00|31686.1|31682.5|31668.1|31664.5|31704.6|31701|31655.1|31651.5|325
1652352000000|2022-05-12 10:40:00|31668.6|31665|31656.1|31652.5|31674.6|31671|31649.6|31646|197
1652352300000|2022-05-12 10:45:00|31656.6|31653|31648.6|31645|31657.6|31654|31639.1|31635.5|213
1652352600000|2022-05-12 10:50:00|31648.1|31644.5|31688.1|31684.5|31700.1|31696.5|31645.6|31642|288
1652352900000|2022-05-12 10:55:00|31691.1|31687.5|31720.1|31716.5|31738.1|31734.5|31689.1|31685.5|508
1652353200000|2022-05-12 11:00:00|31720.6|31717|31714.1|31710.5|31744.6|31741|31707.1|31703.5|522
1652353500000|2022-05-12 11:05:00|31713.6|31710|31694.6|31691|31716.1|31712.5|31690.6|31687|262
1652353800000|2022-05-12 11:10:00|31694.1|31690.5|31744.1|31740.5|31745.1|31741.5|31690.6|31687|342
1652354100000|2022-05-12 11:15:00|31743.6|31740|31740.1|31736.5|31754.6|31751|31737.1|31733.5|397
1652354400000|2022-05-12 11:20:00|31739.6|31736|31782.1|31778.5|31807.6|31804|31739.6|31736|680
1652354700000|2022-05-12 11:25:00|31781.6|31778|31761.1|31757.5|31797.1|31793.5|31748.1|31744.5|463
1652355000000|2022-05-12 11:30:00|31760.6|31757|31715.6|31712|31761.1|31757.5|31711.6|31708|756
1652355300000|2022-05-12 11:35:00|31718.6|31715|31695.6|31692|31736.1|31732.5|31686.6|31683|686
1652355600000|2022-05-12 11:40:00|31696.1|31692.5|31684.1|31680.5|31713.1|31709.5|31659.6|31656|566
1652355900000|2022-05-12 11:45:00|31683.6|31680|31624.6|31621|31684.6|31681|31618.6|31615|922
1652356200000|2022-05-12 11:50:00|31626.1|31622.5|31603.6|31600|31642.1|31638.5|31595.1|31591.5|721
1652356500000|2022-05-12 11:55:00|31604.1|31600.5|31580.1|31576.5|31635.1|31631.5|31542.1|31538.5|1031
1652356800000|2022-05-12 12:00:00|31579.6|31576|31589.1|31585.5|31594.6|31591|31568.1|31564.5|759
1652357100000|2022-05-12 12:05:00|31588.6|31585|31615.1|31611.5|31632.6|31629|31582.6|31579|651
1652357400000|2022-05-12 12:10:00|31614.1|31610.5|31637.1|31633.5|31644.1|31640.5|31612.6|31609|489
1652357700000|2022-05-12 12:15:00|31636.6|31633|31644.6|31641|31657.6|31654|31620.1|31616.5|677
1652358000000|2022-05-12 12:20:00|31644.1|31640.5|31608.6|31605|31651.1|31647.5|31593.6|31590|479
1652358300000|2022-05-12 12:25:00|31608.1|31604.5|31616.1|31612.5|31636.1|31632.5|31600.6|31597|480
1652358600000|2022-05-12 12:30:00|31595.6|31592|31636.6|31633|31686.1|31682.5|31594.1|31590.5|2814
1652358900000|2022-05-12 12:35:00|31640.1|31636.5|31674.1|31670.5|31681.6|31678|31631.1|31627.5|766
1652359200000|2022-05-12 12:40:00|31674.6|31671|31669.1|31665.5|31724.1|31720.5|31663.6|31660|1398
1652359500000|2022-05-12 12:45:00|31669.6|31666|31680.6|31677|31699.6|31696|31664.6|31661|479
1652359800000|2022-05-12 12:50:00|31684.1|31680.5|31701.1|31697.5|31717.1|31713.5|31678.6|31675|467
1652360100000|2022-05-12 12:55:00|31700.6|31697|31681.6|31678|31711.6|31708|31665.6|31662|693
1652360400000|2022-05-12 13:00:00|31680.1|31676.5|31688.6|31685|31719.6|31716|31655.1|31651.5|726
1652360700000|2022-05-12 13:05:00|31686.1|31682.5|31732.6|31729|31741.6|31738|31677.1|31673.5|785
1652361000000|2022-05-12 13:10:00|31731.6|31728|31724.1|31720.5|31731.6|31728|31699.6|31696|576
1652361300000|2022-05-12 13:15:00|31723.1|31719.5|31719.6|31716|31745.1|31741.5|31705.1|31701.5|873
1652361600000|2022-05-12 13:20:00|31719.1|31715.5|31755.6|31752|31764.6|31761|31717.6|31714|571
1652361900000|2022-05-12 13:25:00|31755.1|31751.5|31638.6|31635|31755.1|31751.5|31637.6|31634|1681
1652362200000|2022-05-12 13:30:00|31638|31635.6|31524|31521.6|31702|31699.6|31516|31513.6|8804
1652362500000|2022-05-12 13:35:00|31523.5|31521.1|31518|31515.6|31581.5|31579.1|31484|31481.6|3629
1652362800000|2022-05-12 13:40:00|31516|31513.6|31589|31586.6|31627.5|31625.1|31485.5|31483.1|4478
1652363100000|2022-05-12 13:45:00|31589.5|31587.1|31624|31621.6|31714|31711.6|31552|31549.6|4287
1652363400000|2022-05-12 13:50:00|31624.5|31622.1|31667.5|31665.1|31706.5|31704.1|31572.5|31570.1|3702
1652363700000|2022-05-12 13:55:00|31668.5|31666.1|31593|31590.6|31670.5|31668.1|31537|31534.6|4622
1652364000000|2022-05-12 14:00:00|31593.5|31591.1|31569|31566.6|31595|31592.6|31523.5|31521.1|4593
1652364300000|2022-05-12 14:05:00|31568|31565.6|31713|31710.6|31739|31736.6|31564|31561.6|4061
1652364600000|2022-05-12 14:10:00|31710|31707.6|31767.4|31765|31802.4|31800|31682.9|31680.5|4425
1652364900000|2022-05-12 14:15:00|31766.4|31764|31735.4|31733|31785.9|31783.5|31697.4|31695|3636
1652365200000|2022-05-12 14:20:00|31733.4|31731|31824.4|31822|31844.4|31842|31708.9|31706.5|3578
1652365500000|2022-05-12 14:25:00|31823.4|31821|31733.4|31731|31844.9|31842.5|31713.4|31711|4078
1652365800000|2022-05-12 14:30:00|31736.9|31734.5|31671.4|31669|31767.4|31765|31635.9|31633.5|3169
1652366100000|2022-05-12 14:35:00|31670.9|31668.5|31762.9|31760.5|31771.9|31769.5|31655.9|31653.5|2126
1652366400000|2022-05-12 14:40:00|31763.4|31761|31683.4|31681|31768.9|31766.5|31654.4|31652|2269
1652366700000|2022-05-12 14:45:00|31683.9|31681.5|31713.4|31711|31760.4|31758|31664.9|31662.5|2581
1652367000000|2022-05-12 14:50:00|31714.4|31712|31747.4|31745|31788.4|31786|31698.4|31696|2661
1652367300000|2022-05-12 14:55:00|31752.4|31750|31788.4|31786|31806.4|31804|31733.4|31731|2548
1652367600000|2022-05-12 15:00:00|31790.9|31788.5|31833.9|31831.5|31833.9|31831.5|31729.4|31727|2583
1652367900000|2022-05-12 15:05:00|31832.9|31830.5|31901.4|31899|31901.4|31899|31791.4|31789|2417
1652368200000|2022-05-12 15:10:00|31901.9|31899.5|31800.9|31798.5|31914.4|31912|31798.9|31796.5|2172
1652368500000|2022-05-12 15:15:00|31801.4|31799|31769.9|31767.5|31802.9|31800.5|31743.9|31741.5|1741
1652368800000|2022-05-12 15:20:00|31771.9|31769.5|31723.4|31721|31786.4|31784|31709.4|31707|1732
1652369100000|2022-05-12 15:25:00|31723.9|31721.5|31727.4|31725|31756.9|31754.5|31696.9|31694.5|1546
1652369400000|2022-05-12 15:30:00|31728.4|31726|31675.4|31673|31748.9|31746.5|31641.4|31639|2040
1652369700000|2022-05-12 15:35:00|31678.4|31676|31723.4|31721|31727.9|31725.5|31658.4|31656|1765
1652370000000|2022-05-12 15:40:00|31722.4|31720|31628.4|31626|31726.4|31724|31625.9|31623.5|1834
1652370300000|2022-05-12 15:45:00|31628.9|31626.5|31559.9|31557.5|31634.9|31632.5|31557.4|31555|2080
1652370600000|2022-05-12 15:50:00|31557.4|31555|31528.9|31526.5|31565.9|31563.5|31504.4|31502|2519
1652370900000|2022-05-12 15:55:00|31524.9|31522.5|31479.4|31477|31528.9|31526.5|31473.4|31471|2542
1652371200000|2022-05-12 16:00:00|31478.9|31476.5|31508.9|31506.5|31511.9|31509.5|31464.4|31462|1864
1652371500000|2022-05-12 16:05:00|31509.4|31507|31528.9|31526.5|31544.4|31542|31479.4|31477|1955
1652371800000|2022-05-12 16:10:00|31529.4|31527|31524.4|31522|31558.9|31556.5|31477.4|31475|1954
1652372100000|2022-05-12 16:15:00|31522.4|31520|31537.4|31535|31551.4|31549|31479.4|31477|1449
1652372400000|2022-05-12 16:20:00|31538.4|31536|31569.4|31567|31595.4|31593|31504.4|31502|1771
1652372700000|2022-05-12 16:25:00|31565.4|31563|31608.9|31606.5|31625.4|31623|31554.4|31552|1669
1652373000000|2022-05-12 16:30:00|31608.4|31606|31672.9|31670.5|31682.9|31680.5|31603.9|31601.5|1892
1652373300000|2022-05-12 16:35:00|31675.9|31673.5|31628.4|31626|31691.4|31689|31627.9|31625.5|1261
1652373600000|2022-05-12 16:40:00|31629.5|31627.1|31702.5|31700.1|31704|31701.6|31561.5|31559.1|1862
1652373900000|2022-05-12 16:45:00|31710.5|31708.1|31651.5|31649.1|31722.5|31720.1|31631|31628.6|1582
1652374200000|2022-05-12 16:50:00|31651|31648.6|31644.5|31642.1|31678|31675.6|31609.5|31607.1|1412
1652374500000|2022-05-12 16:55:00|31646|31643.6|31593.5|31591.1|31680|31677.6|31583.5|31581.1|1472
1652374800000|2022-05-12 17:00:00|31592.5|31590.1|31544.5|31542.1|31629.5|31627.1|31532|31529.6|2089
1652375100000|2022-05-12 17:05:00|31545.5|31543.1|31528.5|31526.1|31549|31546.6|31501.5|31499.1|1932
1652375400000|2022-05-12 17:10:00|31527.5|31525.1|31542.5|31540.1|31601.5|31599.1|31518.5|31516.1|1504
1652375700000|2022-05-12 17:15:00|31543|31540.6|31495.5|31493.1|31590|31587.6|31481.5|31479.1|1381
1652376000000|2022-05-12 17:20:00|31493.5|31491.1|31511.5|31509.1|31547|31544.6|31482.5|31480.1|1328
1652376300000|2022-05-12 17:25:00|31514.5|31512.1|31506|31503.6|31531.5|31529.1|31459.5|31457.1|1604
1652376600000|2022-05-12 17:30:00|31506.5|31504.1|31465.5|31463.1|31532.5|31530.1|31439|31436.6|1498
1652376900000|2022-05-12 17:35:00|31465|31462.6|31432.5|31430.1|31484|31481.6|31417.5|31415.1|1376
1652377200000|2022-05-12 17:40:00|31432|31429.6|31415|31412.6|31440|31437.6|31402|31399.6|1135
1652377500000|2022-05-12 17:45:00|31414.5|31412.1|31335.5|31333.1|31430|31427.6|31332|31329.6|1604
1652377800000|2022-05-12 17:50:00|31334.5|31332.1|31356.5|31354.1|31369|31366.6|31331|31328.6|1110
1652378100000|2022-05-12 17:55:00|31354|31351.6|31375.5|31373.1|31412.5|31410.1|31335.5|31333.1|1569
1652378400000|2022-05-12 18:00:00|31371.5|31369.1|31408|31405.6|31434.5|31432.1|31356.5|31354.1|1237
1652378700000|2022-05-12 18:05:00|31406.5|31404.1|31317.5|31315.1|31408.5|31406.1|31313.5|31311.1|1329
1652379000000|2022-05-12 18:10:00|31318.5|31316.1|31341.5|31339.1|31348.5|31346.1|31302.5|31300.1|1281
1652379300000|2022-05-12 18:15:00|31337.5|31335.1|31368.5|31366.1|31378.5|31376.1|31315.5|31313.1|1036
1652379600000|2022-05-12 18:20:00|31369.5|31367.1|31327.5|31325.1|31409.5|31407.1|31310.5|31308.1|1240
1652379900000|2022-05-12 18:25:00|31327|31324.6|31348.5|31346.1|31377.5|31375.1|31306|31303.6|1249
1652380200000|2022-05-12 18:30:00|31348|31345.6|31301.5|31299.1|31364.5|31362.1|31266|31263.6|1790
1652380500000|2022-05-12 18:35:00|31300.5|31298.1|31260.5|31258.1|31307.5|31305.1|31256|31253.6|1352
1652380800000|2022-05-12 18:40:00|31259.5|31257.1|31270.5|31268.1|31283.5|31281.1|31236|31233.6|1274
1652381100000|2022-05-12 18:45:00|31270|31267.6|31256.5|31254.1|31313.5|31311.1|31253.5|31251.1|1445
1652381400000|2022-05-12 18:50:00|31255.5|31253.1|31274.5|31272.1|31313.5|31311.1|31227.5|31225.1|1341
1652381700000|2022-05-12 18:55:00|31276.5|31274.1|31262.5|31260.1|31300.5|31298.1|31239.5|31237.1|1214
1652382000000|2022-05-12 19:00:00|31263.5|31261.1|31348|31345.6|31352.5|31350.1|31247.5|31245.1|1968
1652382300000|2022-05-12 19:05:00|31348.5|31346.1|31287.5|31285.1|31353.5|31351.1|31265.5|31263.1|1425
1652382600000|2022-05-12 19:10:00|31285.5|31283.1|31285.5|31283.1|31291.5|31289.1|31231.5|31229.1|1354
1652382900000|2022-05-12 19:15:00|31288.5|31286.1|31402.5|31400.1|31424.5|31422.1|31283|31280.6|2631
1652383200000|2022-05-12 19:20:00|31402|31399.6|31493|31490.6|31541|31538.6|31386|31383.6|3417
1652383500000|2022-05-12 19:25:00|31493.5|31491.1|31411|31408.6|31560|31557.6|31398|31395.6|3223
1652383800000|2022-05-12 19:30:00|31408|31405.6|31483|31480.6|31540|31537.6|31403|31400.6|3049
1652384100000|2022-05-12 19:35:00|31480|31477.6|31529|31526.6|31543|31540.6|31439.5|31437.1|2990
1652384400000|2022-05-12 19:40:00|31533|31530.6|31531.5|31529.1|31598.5|31596.1|31495|31492.6|3527
1652384700000|2022-05-12 19:45:00|31531|31528.6|31542.5|31540.1|31610.5|31608.1|31504|31501.6|2853
1652385000000|2022-05-12 19:50:00|31543|31540.6|31586|31583.6|31682.5|31680.1|31543|31540.6|4599
1652385300000|2022-05-12 19:55:00|31586.5|31584.1|31743|31740.6|31756.5|31754.1|31567|31564.6|4938
1652385600000|2022-05-12 20:00:00|31744.2|31739.4|31735.2|31730.4|31755.7|31750.9|31706.7|31701.9|1674
1652385900000|2022-05-12 20:05:00|31734.7|31729.9|31748.7|31743.9|31751.7|31746.9|31717.7|31712.9|612
1652386200000|2022-05-12 20:10:00|31747.2|31742.4|31696.7|31691.9|31747.2|31742.4|31689.2|31684.4|631
1652386500000|2022-05-12 20:15:00|31697.2|31692.4|31716.7|31711.9|31726.7|31721.9|31681.7|31676.9|299
1652386800000|2022-05-12 20:20:00|31713.2|31708.4|31709.7|31704.9|31718.7|31713.9|31692.7|31687.9|91
1652387100000|2022-05-12 20:25:00|31710.2|31705.4|31708.2|31703.4|31714.2|31709.4|31692.2|31687.4|147
1652387400000|2022-05-12 20:30:00|31708.7|31703.9|31686.2|31681.4|31708.7|31703.9|31650.7|31645.9|276
1652387700000|2022-05-12 20:35:00|31686.7|31681.9|31653.2|31648.4|31693.7|31688.9|31628.7|31623.9|302
1652388000000|2022-05-12 20:40:00|31653.7|31648.9|31644.7|31639.9|31682.2|31677.4|31637.7|31632.9|193
1652388300000|2022-05-12 20:45:00|31645.2|31640.4|31616.7|31611.9|31663.2|31658.4|31613.7|31608.9|295
1652388600000|2022-05-12 20:50:00|31616.2|31611.4|31592.2|31587.4|31618.2|31613.4|31591.2|31586.4|430
1652388900000|2022-05-12 20:55:00|31592.7|31587.9|31624|31614.2|31625.2|31620.4|31580.7|31575.9|236
1652389200000|2022-05-12 21:00:00|31625.8|31616|31627.9|31618.1|31634.2|31624.4|31624|31614.2|0
1652389500000|2022-05-12 21:05:00|31627.3|31617.5|31629.6|31619.8|31629.6|31619.8|31624.5|31614.7|0
1652389800000|2022-05-12 21:10:00|31629.7|31619.9|31639.9|31630.1|31646.6|31636.8|31629.7|31619.9|0
1652390100000|2022-05-12 21:15:00|31640.3|31630.5|31638.6|31628.8|31640.7|31630.9|31637.9|31628.1|0
1652390400000|2022-05-12 21:20:00|31638.3|31628.5|31654.9|31645.1|31656.9|31647.1|31638.3|31628.5|0
1652390700000|2022-05-12 21:25:00|31656.3|31646.5|31661|31651.2|31661|31651.2|31654.1|31644.3|0
1652391000000|2022-05-12 21:30:00|31660.9|31651.1|31659.8|31650|31664.4|31654.6|31659.8|31650|0
1652391300000|2022-05-12 21:35:00|31660.7|31650.9|31661.5|31651.7|31662.4|31652.6|31660|31650.2|0
1652391600000|2022-05-12 21:40:00|31658.3|31648.5|31660.6|31650.8|31669.1|31659.3|31656.4|31646.6|0
1652391900000|2022-05-12 21:45:00|31660.4|31650.6|31664.5|31654.7|31669.3|31659.5|31660.4|31650.6|0
1652392200000|2022-05-12 21:50:00|31665.1|31655.3|31664.3|31654.5|31668.4|31658.6|31663.8|31654|0
1652392500000|2022-05-12 21:55:00|31665.8|31656|31668.2|31658.4|31669.2|31659.4|31665.5|31655.7|0
1652392800000|2022-05-12 22:00:00|31647.2|31642.4|31655.2|31650.4|31679.7|31674.9|31647.2|31642.4|159
1652393100000|2022-05-12 22:05:00|31655.7|31650.9|31674.7|31669.9|31688.7|31683.9|31645.2|31640.4|120
1652393400000|2022-05-12 22:10:00|31675.2|31670.4|31686.2|31681.4|31695.2|31690.4|31668.2|31663.4|114
1652393700000|2022-05-12 22:15:00|31686.7|31681.9|31685.2|31680.4|31692.2|31687.4|31666.2|31661.4|100
1652394000000|2022-05-12 22:20:00|31688.7|31683.9|31664.7|31659.9|31696.7|31691.9|31664.2|31659.4|128
1652394300000|2022-05-12 22:25:00|31666.7|31661.9|31701.2|31696.4|31703.2|31698.4|31666.2|31661.4|95
1652394600000|2022-05-12 22:30:00|31701.7|31696.9|31668.7|31663.9|31702.2|31697.4|31668.7|31663.9|167
1652394900000|2022-05-12 22:35:00|31669.2|31664.4|31674.2|31669.4|31677.2|31672.4|31668.7|31663.9|60
1652395200000|2022-05-12 22:40:00|31675.7|31670.9|31687.2|31682.4|31687.2|31682.4|31675.2|31670.4|80
1652395500000|2022-05-12 22:45:00|31687.7|31682.9|31680.7|31675.9|31693.2|31688.4|31677.2|31672.4|107
1652395800000|2022-05-12 22:50:00|31681.2|31676.4|31681.7|31676.9|31691.2|31686.4|31674.7|31669.9|105
1652396100000|2022-05-12 22:55:00|31682.2|31677.4|31690.2|31685.4|31691.7|31686.9|31679.7|31674.9|92
1652396400000|2022-05-12 23:00:00|31689.7|31684.9|31721.2|31716.4|31726.2|31721.4|31687.2|31682.4|238
1652396700000|2022-05-12 23:05:00|31721.7|31716.9|31721.7|31716.9|31748.7|31743.9|31717.2|31712.4|284
1652397000000|2022-05-12 23:10:00|31721.2|31716.4|31736.7|31731.9|31744.2|31739.4|31718.2|31713.4|124
1652397300000|2022-05-12 23:15:00|31736.2|31731.4|31732.2|31727.4|31737.2|31732.4|31717.7|31712.9|132
1652397600000|2022-05-12 23:20:00|31732.7|31727.9|31761.2|31756.4|31761.7|31756.9|31732.7|31727.9|212
1652397900000|2022-05-12 23:25:00|31761.7|31756.9|31759.2|31754.4|31773.7|31768.9|31750.7|31745.9|209
1652398200000|2022-05-12 23:30:00|31759.7|31754.9|31769.7|31764.9|31777.7|31772.9|31756.7|31751.9|169
1652398500000|2022-05-12 23:35:00|31770.2|31765.4|31783.2|31778.4|31784.7|31779.9|31764.7|31759.9|342
1652398800000|2022-05-12 23:40:00|31784.2|31779.4|31791.7|31786.9|31798.7|31793.9|31783.2|31778.4|280
1652399100000|2022-05-12 23:45:00|31791.2|31786.4|31810.7|31805.9|31825.7|31820.9|31790.7|31785.9|304
1652399400000|2022-05-12 23:50:00|31810.2|31805.4|31811.2|31806.4|31816.2|31811.4|31803.2|31798.4|173
1652399700000|2022-05-12 23:55:00|31811.7|31806.9|31801.7|31796.9|31817.2|31812.4|31801.7|31796.9|215
1652400000000|2022-05-13 00:00:00|31801.2|31796.4|31799.2|31794.4|31802.7|31797.9|31773.2|31768.4|429
1652400300000|2022-05-13 00:05:00|31798.7|31793.9|31783.7|31778.9|31800.2|31795.4|31778.7|31773.9|200
1652400600000|2022-05-13 00:10:00|31783.2|31778.4|31813.2|31808.4|31822.7|31817.9|31763.7|31758.9|988
1652400900000|2022-05-13 00:15:00|31812.7|31807.9|31816.2|31811.4|31820.2|31815.4|31805.7|31800.9|150
1652401200000|2022-05-13 00:20:00|31815.7|31810.9|31829.2|31824.4|31829.2|31824.4|31806.7|31801.9|171
1652401500000|2022-05-13 00:25:00|31829.7|31824.9|31845.7|31840.9|31846.7|31841.9|31820.2|31815.4|203
1652401800000|2022-05-13 00:30:00|31846.2|31841.4|31866.7|31861.9|31873.2|31868.4|31844.7|31839.9|318
1652402100000|2022-05-13 00:35:00|31867.2|31862.4|31868.7|31863.9|31870.7|31865.9|31854.7|31849.9|132
1652402400000|2022-05-13 00:40:00|31869.2|31864.4|31867.2|31862.4|31875.7|31870.9|31863.7|31858.9|215
1652402700000|2022-05-13 00:45:00|31866.7|31861.9|31859.7|31854.9|31871.7|31866.9|31858.7|31853.9|82
1652403000000|2022-05-13 00:50:00|31859.2|31854.4|31863.7|31858.9|31866.2|31861.4|31858.2|31853.4|92
1652403300000|2022-05-13 00:55:00|31864.2|31859.4|31868.7|31863.9|31872.7|31867.9|31860.7|31855.9|65
1652403600000|2022-05-13 01:00:00|31868.2|31863.4|31869.7|31864.9|31871.7|31866.9|31856.2|31851.4|124
1652403900000|2022-05-13 01:05:00|31870.2|31865.4|31866.2|31861.4|31870.7|31865.9|31862.2|31857.4|96
1652404200000|2022-05-13 01:10:00|31866.7|31861.9|31873.2|31868.4|31876.2|31871.4|31861.2|31856.4|96
1652404500000|2022-05-13 01:15:00|31874.2|31869.4|31917.2|31912.4|31917.7|31912.9|31870.7|31865.9|447
1652404800000|2022-05-13 01:20:00|31916.7|31911.9|31932.7|31927.9|31935.2|31930.4|31912.7|31907.9|265
1652405100000|2022-05-13 01:25:00|31933.2|31928.4|31931.2|31926.4|31942.2|31937.4|31928.2|31923.4|118
1652405400000|2022-05-13 01:30:00|31931.7|31926.9|31917.7|31912.9|31932.7|31927.9|31912.2|31907.4|145
1652405700000|2022-05-13 01:35:00|31917.2|31912.4|31891.7|31886.9|31918.2|31913.4|31885.2|31880.4|203
1652406000000|2022-05-13 01:40:00|31891.2|31886.4|31895.2|31890.4|31908.7|31903.9|31888.2|31883.4|78
1652406300000|2022-05-13 01:45:00|31895.7|31890.9|31908.2|31903.4|31913.7|31908.9|31893.7|31888.9|81
1652406600000|2022-05-13 01:50:00|31907.7|31902.9|31917.2|31912.4|31922.7|31917.9|31900.7|31895.9|115
1652406900000|2022-05-13 01:55:00|31918.7|31913.9|31912.7|31907.9|31921.7|31916.9|31911.7|31906.9|70
1652407200000|2022-05-13 02:00:00|31913.7|31908.9|31923.7|31918.9|31933.2|31928.4|31913.2|31908.4|113
1652407500000|2022-05-13 02:05:00|31924.7|31919.9|31913.7|31908.9|31929.2|31924.4|31909.7|31904.9|85
1652407800000|2022-05-13 02:10:00|31914.2|31909.4|31907.7|31902.9|31914.7|31909.9|31899.7|31894.9|86
1652408100000|2022-05-13 02:15:00|31908.2|31903.4|31921.2|31916.4|31927.2|31922.4|31902.2|31897.4|80
1652408400000|2022-05-13 02:20:00|31920.7|31915.9|31918.2|31913.4|31924.7|31919.9|31914.7|31909.9|45
1652408700000|2022-05-13 02:25:00|31917.7|31912.9|31910.7|31905.9|31919.2|31914.4|31909.7|31904.9|54
1652409000000|2022-05-13 02:30:00|31911.2|31906.4|31920.7|31915.9|31921.7|31916.9|31910.7|31905.9|133
1652409300000|2022-05-13 02:35:00|31921.2|31916.4|31904.7|31899.9|31924.2|31919.4|31899.7|31894.9|83
1652409600000|2022-05-13 02:40:00|31904.2|31899.4|31909.7|31904.9|31915.7|31910.9|31902.7|31897.9|48
1652409900000|2022-05-13 02:45:00|31910.2|31905.4|31912.7|31907.9|31918.2|31913.4|31907.2|31902.4|24
1652410200000|2022-05-13 02:50:00|31912.2|31907.4|31913.7|31908.9|31918.7|31913.9|31904.7|31899.9|57
1652410500000|2022-05-13 02:55:00|31913.2|31908.4|31917.7|31912.9|31919.2|31914.4|31912.7|31907.9|53
1652410800000|2022-05-13 03:00:00|31917.2|31912.4|31913.7|31908.9|31923.2|31918.4|31911.7|31906.9|59
1652411100000|2022-05-13 03:05:00|31913.2|31908.4|31937.7|31932.9|31946.7|31941.9|31912.2|31907.4|191
1652411400000|2022-05-13 03:10:00|31938.2|31933.4|31938.2|31933.4|31940.7|31935.9|31927.7|31922.9|143
1652411700000|2022-05-13 03:15:00|31939.7|31934.9|31977.2|31972.4|31982.2|31977.4|31939.7|31934.9|426
1652412000000|2022-05-13 03:20:00|31976.7|31971.9|32000.7|31995.9|32002.7|31997.9|31971.7|31966.9|245
1652412300000|2022-05-13 03:25:00|31998.7|31993.9|32000.7|31995.9|32002.7|31997.9|31980.2|31975.4|195
1652412600000|2022-05-13 03:30:00|32001.2|31996.4|32015.7|32010.9|32024.7|32019.9|31999.2|31994.4|334
1652412900000|2022-05-13 03:35:00|32016.2|32011.4|32030.7|32025.9|32035.2|32030.4|32013.7|32008.9|238
1652413200000|2022-05-13 03:40:00|32030.2|32025.4|32033.7|32028.9|32039.2|32034.4|32028.2|32023.4|129
1652413500000|2022-05-13 03:45:00|32034.2|32029.4|31996.7|31991.9|32034.2|32029.4|31994.2|31989.4|268
1652413800000|2022-05-13 03:50:00|31997.2|31992.4|31987.7|31982.9|32004.7|31999.9|31985.7|31980.9|134
1652414100000|2022-05-13 03:55:00|31987.2|31982.4|31989.2|31984.4|31996.2|31991.4|31983.2|31978.4|135
1652414400000|2022-05-13 04:00:00|31988.7|31983.9|31964.7|31959.9|31990.2|31985.4|31962.2|31957.4|135
1652414700000|2022-05-13 04:05:00|31964.2|31959.4|31972.7|31967.9|31974.7|31969.9|31955.2|31950.4|84
1652415000000|2022-05-13 04:10:00|31972.2|31967.4|31955.7|31950.9|31972.7|31967.9|31946.2|31941.4|167
1652415300000|2022-05-13 04:15:00|31956.2|31951.4|31946.7|31941.9|31961.7|31956.9|31945.2|31940.4|64
1652415600000|2022-05-13 04:20:00|31945.7|31940.9|31959.2|31954.4|31960.7|31955.9|31945.7|31940.9|82
1652415900000|2022-05-13 04:25:00|31959.7|31954.9|31962.7|31957.9|31965.2|31960.4|31955.2|31950.4|111
1652416200000|2022-05-13 04:30:00|31962.2|31957.4|31957.7|31952.9|31967.2|31962.4|31956.2|31951.4|96
1652416500000|2022-05-13 04:35:00|31958.2|31953.4|31963.7|31958.9|31968.2|31963.4|31957.7|31952.9|68
1652416800000|2022-05-13 04:40:00|31963.2|31958.4|31964.2|31959.4|31965.7|31960.9|31958.2|31953.4|95
1652417100000|2022-05-13 04:45:00|31963.7|31958.9|31981.2|31976.4|31984.2|31979.4|31960.2|31955.4|207
1652417400000|2022-05-13 04:50:00|31979.7|31974.9|31987.2|31982.4|31994.7|31989.9|31976.2|31971.4|104
1652417700000|2022-05-13 04:55:00|31986.7|31981.9|31983.7|31978.9|31991.2|31986.4|31980.2|31975.4|109
1652418000000|2022-05-13 05:00:00|31984.2|31979.4|31982.2|31977.4|31986.7|31981.9|31965.7|31960.9|194
1652418300000|2022-05-13 05:05:00|31981.7|31976.9|31994.7|31989.9|32002.7|31997.9|31975.7|31970.9|86
1652418600000|2022-05-13 05:10:00|31995.2|31990.4|31991.2|31986.4|32006.7|32001.9|31985.7|31980.9|76
1652418900000|2022-05-13 05:15:00|31993.7|31988.9|32007.7|32002.9|32009.2|32004.4|31989.2|31984.4|78
1652419200000|2022-05-13 05:20:00|32008.2|32003.4|32003.7|31998.9|32017.2|32012.4|32000.7|31995.9|164
1652419500000|2022-05-13 05:25:00|32003.2|31998.4|31990.7|31985.9|32003.7|31998.9|31980.2|31975.4|144
1652419800000|2022-05-13 05:30:00|31991.2|31986.4|32005.2|32000.4|32007.2|32002.4|31979.7|31974.9|103
1652420100000|2022-05-13 05:35:00|32005.7|32000.9|32006.7|32001.9|32014.2|32009.4|32000.2|31995.4|69
1652420400000|2022-05-13 05:40:00|32006.2|32001.4|32009.2|32004.4|32011.2|32006.4|32000.2|31995.4|58
1652420700000|2022-05-13 05:45:00|32009.7|32004.9|31990.7|31985.9|32014.7|32009.9|31987.2|31982.4|268
1652421000000|2022-05-13 05:50:00|31990.2|31985.4|31984.7|31979.9|31990.2|31985.4|31975.2|31970.4|196
1652421300000|2022-05-13 05:55:00|31984.2|31979.4|31985.7|31980.9|31987.7|31982.9|31973.7|31968.9|113
1652421600000|2022-05-13 06:00:00|31985.2|31980.4|31973.1|31969.5|32000.1|31996.5|31971.6|31968|257
1652421900000|2022-05-13 06:05:00|31971.6|31968|31964.6|31961|31996.1|31992.5|31964.1|31960.5|236
1652422200000|2022-05-13 06:10:00|31965.1|31961.5|31921.1|31917.5|31967.1|31963.5|31919.6|31916|480
1652422500000|2022-05-13 06:15:00|31921.6|31918|31899.1|31895.5|31923.1|31919.5|31889.6|31886|497
1652422800000|2022-05-13 06:20:00|31899.6|31896|31921.1|31917.5|31929.1|31925.5|31896.1|31892.5|274
1652423100000|2022-05-13 06:25:00|31920.6|31917|31914.6|31911|31935.6|31932|31910.6|31907|163
1652423400000|2022-05-13 06:30:00|31912.6|31909|31922.6|31919|31928.6|31925|31895.6|31892|189
1652423700000|2022-05-13 06:35:00|31923.1|31919.5|31929.1|31925.5|31940.6|31937|31919.1|31915.5|105
1652424000000|2022-05-13 06:40:00|31929.6|31926|31937.6|31934|31945.1|31941.5|31913.1|31909.5|112
1652424300000|2022-05-13 06:45:00|31938.6|31935|31954.1|31950.5|31957.1|31953.5|31929.1|31925.5|131
1652424600000|2022-05-13 06:50:00|31954.6|31951|31941.1|31937.5|31963.6|31960|31939.6|31936|213
1652424900000|2022-05-13 06:55:00|31940.6|31937|31932.6|31929|31954.6|31951|31921.6|31918|248
1652425200000|2022-05-13 07:00:00|31932.1|31928.5|31883.1|31879.5|31932.1|31928.5|31866.1|31862.5|685
1652425500000|2022-05-13 07:05:00|31882.6|31879|31892.1|31888.5|31897.1|31893.5|31862.1|31858.5|480
1652425800000|2022-05-13 07:10:00|31892.6|31889|31910.1|31906.5|31928.1|31924.5|31889.1|31885.5|354
1652426100000|2022-05-13 07:15:00|31912.1|31908.5|31892.6|31889|31935.1|31931.5|31859.6|31856|826
1652426400000|2022-05-13 07:20:00|31894.1|31890.5|31962.6|31959|31973.6|31970|31879.1|31875.5|578
1652426700000|2022-05-13 07:25:00|31962.1|31958.5|31960.6|31957|31970.6|31967|31904.6|31901|603
1652427000000|2022-05-13 07:30:00|31960.1|31956.5|32017.6|32014|32019.1|32015.5|31954.1|31950.5|582
1652427300000|2022-05-13 07:35:00|32018.1|32014.5|32008.1|32004.5|32018.1|32014.5|32000.6|31997|408
1652427600000|2022-05-13 07:40:00|32007.1|32003.5|31977.6|31974|32007.6|32004|31969.1|31965.5|485
1652427900000|2022-05-13 07:45:00|31978.1|31974.5|31985.1|31981.5|32001.6|31998|31972.6|31969|372
1652428200000|2022-05-13 07:50:00|31985.6|31982|31969.1|31965.5|31990.6|31987|31966.1|31962.5|268
1652428500000|2022-05-13 07:55:00|31968.6|31965|31946.1|31942.5|31971.6|31968|31930.6|31927|380
1652428800000|2022-05-13 08:00:00|31945.6|31942|31975.1|31971.5|31983.1|31979.5|31942.6|31939|288
1652429100000|2022-05-13 08:05:00|31974.6|31971|31990.1|31986.5|31999.1|31995.5|31973.1|31969.5|202
1652429400000|2022-05-13 08:10:00|31989.6|31986|31963.6|31960|31992.6|31989|31959.6|31956|271
1652429700000|2022-05-13 08:15:00|31964.1|31960.5|31984.1|31980.5|31989.1|31985.5|31963.1|31959.5|226
1652430000000|2022-05-13 08:20:00|31983.6|31980|32002.1|31998.5|32007.1|32003.5|31976.1|31972.5|194
1652430300000|2022-05-13 08:25:00|32001.6|31998|31998.1|31994.5|32007.1|32003.5|31991.6|31988|203
1652430600000|2022-05-13 08:30:00|31997.1|31993.5|31992.1|31988.5|32002.6|31999|31973.1|31969.5|263
1652430900000|2022-05-13 08:35:00|31991.6|31988|31978.6|31975|31994.1|31990.5|31972.1|31968.5|145
1652431200000|2022-05-13 08:40:00|31978.1|31974.5|31968.1|31964.5|31984.1|31980.5|31959.6|31956|221
1652431500000|2022-05-13 08:45:00|31967.1|31963.5|31943.1|31939.5|31967.6|31964|31943.1|31939.5|193
1652431800000|2022-05-13 08:50:00|31943.6|31940|31966.1|31962.5|31966.1|31962.5|31932.1|31928.5|190
1652432100000|2022-05-13 08:55:00|31966.6|31963|31972.1|31968.5|31973.6|31970|31957.6|31954|97
1652432400000|2022-05-13 09:00:00|31972.6|31969|31988.6|31985|31993.6|31990|31972.1|31968.5|249
1652432700000|2022-05-13 09:05:00|31990.1|31986.5|32009.1|32005.5|32009.1|32005.5|31981.1|31977.5|258
1652433000000|2022-05-13 09:10:00|32008.6|32005|32000.1|31996.5|32012.6|32009|31999.1|31995.5|201
1652433300000|2022-05-13 09:15:00|32000.6|31997|32004.1|32000.5|32006.1|32002.5|31989.6|31986|182
1652433600000|2022-05-13 09:20:00|32004.6|32001|31997.6|31994|32005.6|32002|31997.6|31994|144
1652433900000|2022-05-13 09:25:00|31997.1|31993.5|31984.1|31980.5|32015.1|32011.5|31971.6|31968|734
1652434200000|2022-05-13 09:30:00|31984.6|31981|31958.1|31954.5|31990.6|31987|31948.6|31945|283
1652434500000|2022-05-13 09:35:00|31958.6|31955|31959.1|31955.5|31966.1|31962.5|31944.1|31940.5|131
1652434800000|2022-05-13 09:40:00|31958.6|31955|31964.6|31961|31966.1|31962.5|31945.6|31942|112
1652435100000|2022-05-13 09:45:00|31966.1|31962.5|31954.6|31951|31969.1|31965.5|31940.6|31937|290
1652435400000|2022-05-13 09:50:00|31955.1|31951.5|31918.1|31914.5|31957.6|31954|31917.1|31913.5|255
1652435700000|2022-05-13 09:55:00|31917.6|31914|31922.6|31919|31932.6|31929|31910.6|31907|248
1652436000000|2022-05-13 10:00:00|31923.1|31919.5|31941.1|31937.5|31942.1|31938.5|31921.1|31917.5|185
1652436300000|2022-05-13 10:05:00|31941.6|31938|31917.1|31913.5|31942.1|31938.5|31916.1|31912.5|172
1652436600000|2022-05-13 10:10:00|31917.6|31914|31957.1|31953.5|31959.1|31955.5|31910.6|31907|304
1652436900000|2022-05-13 10:15:00|31957.6|31954|31940.6|31937|31960.1|31956.5|31937.6|31934|130
1652437200000|2022-05-13 10:20:00|31941.1|31937.5|31954.1|31950.5|31955.6|31952|31936.1|31932.5|114
1652437500000|2022-05-13 10:25:00|31953.6|31950|31948.6|31945|31958.1|31954.5|31944.6|31941|123
1652437800000|2022-05-13 10:30:00|31948.1|31944.5|31959.6|31956|31964.6|31961|31939.6|31936|146
1652438100000|2022-05-13 10:35:00|31960.1|31956.5|31983.1|31979.5|31983.1|31979.5|31959.6|31956|224
1652438400000|2022-05-13 10:40:00|31982.6|31979|31962.1|31958.5|31986.1|31982.5|31961.1|31957.5|228
1652438700000|2022-05-13 10:45:00|31962.6|31959|31961.1|31957.5|31971.1|31967.5|31957.6|31954|108
1652439000000|2022-05-13 10:50:00|31960.6|31957|31967.6|31964|31980.1|31976.5|31960.1|31956.5|80
1652439300000|2022-05-13 10:55:00|31968.1|31964.5|31979.6|31976|31986.6|31983|31967.1|31963.5|151
1652439600000|2022-05-13 11:00:00|31975.1|31971.5|31966.1|31962.5|31989.6|31986|31959.6|31956|292
1652439900000|2022-05-13 11:05:00|31965.6|31962|31963.1|31959.5|31966.1|31962.5|31952.1|31948.5|204
1652440200000|2022-05-13 11:10:00|31963.6|31960|31961.1|31957.5|31967.6|31964|31955.1|31951.5|89
1652440500000|2022-05-13 11:15:00|31960.6|31957|31951.1|31947.5|31963.6|31960|31947.6|31944|93
1652440800000|2022-05-13 11:20:00|31951.6|31948|31956.1|31952.5|31961.1|31957.5|31948.1|31944.5|101
1652441100000|2022-05-13 11:25:00|31958.1|31954.5|31964.6|31961|31970.1|31966.5|31954.6|31951|112
1652441400000|2022-05-13 11:30:00|31965.1|31961.5|31995.1|31991.5|31995.1|31991.5|31953.6|31950|197
1652441700000|2022-05-13 11:35:00|31995.6|31992|31994.1|31990.5|32000.1|31996.5|31988.6|31985|246
1652442000000|2022-05-13 11:40:00|31993.1|31989.5|31994.6|31991|31997.1|31993.5|31982.6|31979|384
1652442300000|2022-05-13 11:45:00|31994.1|31990.5|32002.1|31998.5|32003.1|31999.5|31976.6|31973|415
1652442600000|2022-05-13 11:50:00|32002.6|31999|32011.1|32007.5|32012.1|32008.5|31987.6|31984|291
1652442900000|2022-05-13 11:55:00|32011.6|32008|32068.1|32064.5|32075.6|32072|32011.6|32008|1260
1652443200000|2022-05-13 12:00:00|32067.6|32064|32046.6|32043|32080.1|32076.5|32045.1|32041.5|967
1652443500000|2022-05-13 12:05:00|32046.1|32042.5|32052.6|32049|32058.1|32054.5|32036.6|32033|332
1652443800000|2022-05-13 12:10:00|32054.1|32050.5|32038.6|32035|32055.6|32052|32032.1|32028.5|375
1652444100000|2022-05-13 12:15:00|32038.1|32034.5|32049.6|32046|32063.6|32060|32032.6|32029|352
1652444400000|2022-05-13 12:20:00|32050.1|32046.5|32038.1|32034.5|32059.1|32055.5|32034.1|32030.5|436
1652444700000|2022-05-13 12:25:00|32039.1|32035.5|32036.6|32033|32039.1|32035.5|32027.6|32024|244
1652445000000|2022-05-13 12:30:00|32036.1|32032.5|32066.6|32063|32069.6|32066|32036.1|32032.5|405
1652445300000|2022-05-13 12:35:00|32067.6|32064|32066.1|32062.5|32072.1|32068.5|32060.6|32057|239
1652445600000|2022-05-13 12:40:00|32066.6|32063|32058.1|32054.5|32071.6|32068|32049.6|32046|301
1652445900000|2022-05-13 12:45:00|32057.6|32054|32075.1|32071.5|32077.1|32073.5|32056.6|32053|353
1652446200000|2022-05-13 12:50:00|32074.1|32070.5|32082.6|32079|32090.1|32086.5|32066.1|32062.5|423
1652446500000|2022-05-13 12:55:00|32082.1|32078.5|32051.6|32048|32083.1|32079.5|32051.6|32048|520
1652446800000|2022-05-13 13:00:00|32052.6|32049|32028.1|32024.5|32057.6|32054|32023.1|32019.5|695
1652447100000|2022-05-13 13:05:00|32029.1|32025.5|32021.6|32018|32041.1|32037.5|32017.1|32013.5|339
1652447400000|2022-05-13 13:10:00|32021.1|32017.5|31972.6|31969|32028.1|32024.5|31970.6|31967|781
1652447700000|2022-05-13 13:15:00|31972.1|31968.5|31970.6|31967|31990.6|31987|31970.1|31966.5|469
1652448000000|2022-05-13 13:20:00|31969.1|31965.5|31953.6|31950|31977.1|31973.5|31953.1|31949.5|471
1652448300000|2022-05-13 13:25:00|31954.6|31951|31980.6|31977|31992.6|31989|31950.6|31947|1359
1652448600000|2022-05-13 13:30:00|31981.6|31978|31959|31956.6|32000|31997.6|31953|31950.6|4812
1652448900000|2022-05-13 13:35:00|31961|31958.6|32003|32000.6|32042|32039.6|31920|31917.6|4232
1652449200000|2022-05-13 13:40:00|31999|31996.6|31980|31977.6|32032|32029.6|31956|31953.6|3522
1652449500000|2022-05-13 13:45:00|31979.5|31977.1|31911|31908.6|31998.5|31996.1|31906.5|31904.1|3499
1652449800000|2022-05-13 13:50:00|31913|31910.6|32025|32022.6|32033|32030.6|31909|31906.6|2980
1652450100000|2022-05-13 13:55:00|32028|32025.6|32024|32021.6|32032|32029.6|31978|31975.6|2253
1652450400000|2022-05-13 14:00:00|32033.5|32031.1|32108|32105.6|32117.5|32115.1|32011.5|32009.1|3568
1652450700000|2022-05-13 14:05:00|32108.5|32106.1|32105|32102.6|32121|32118.6|32057|32054.6|2366
1652451000000|2022-05-13 14:10:00|32106|32103.6|32107.5|32105.1|32140|32137.6|32080.5|32078.1|2997
1652451300000|2022-05-13 14:15:00|32106.5|32104.1|32135.5|32133.1|32136|32133.6|32084|32081.6|2240
1652451600000|2022-05-13 14:20:00|32136|32133.6|32218|32215.6|32226|32223.6|32135|32132.6|3083
1652451900000|2022-05-13 14:25:00|32217.5|32215.1|32210.5|32208.1|32250|32247.6|32203.5|32201.1|1857
1652452200000|2022-05-13 14:30:00|32209|32206.6|32213|32210.6|32229.5|32227.1|32198.5|32196.1|1310
1652452500000|2022-05-13 14:35:00|32213.5|32211.1|32190|32187.6|32226.5|32224.1|32181|32178.6|1611
1652452800000|2022-05-13 14:40:00|32190.5|32188.1|32122|32119.6|32193|32190.6|32112|32109.6|1868
1652453100000|2022-05-13 14:45:00|32123|32120.6|32127.6|32125.2|32158.5|32156.1|32087.5|32085.1|1633
1652453400000|2022-05-13 14:50:00|32127.1|32124.7|32196.6|32194.2|32196.6|32194.2|32116.1|32113.7|1160
1652453700000|2022-05-13 14:55:00|32197.1|32194.7|32192.1|32189.7|32208.1|32205.7|32169.1|32166.7|1139
1652454000000|2022-05-13 15:00:00|32193.1|32190.7|32181.6|32179.2|32210.1|32207.7|32158.6|32156.2|1174
1652454300000|2022-05-13 15:05:00|32182.1|32179.7|32204.6|32202.2|32216.1|32213.7|32177.6|32175.2|1083
1652454600000|2022-05-13 15:10:00|32205.1|32202.7|32213.6|32211.2|32225.1|32222.7|32191.6|32189.2|930
1652454900000|2022-05-13 15:15:00|32213.1|32210.7|32189.6|32187.2|32220.1|32217.7|32166.6|32164.2|1046
1652455200000|2022-05-13 15:20:00|32188.6|32186.2|32214.6|32212.2|32234.6|32232.2|32187.1|32184.7|1033
1652455500000|2022-05-13 15:25:00|32214.1|32211.7|32234.6|32232.2|32239.6|32237.2|32201.6|32199.2|768
1652455800000|2022-05-13 15:30:00|32235.1|32232.7|32219.6|32217.2|32249.6|32247.2|32206.6|32204.2|891
1652456100000|2022-05-13 15:35:00|32220.1|32217.7|32225.6|32223.2|32233.6|32231.2|32203.6|32201.2|858
1652456400000|2022-05-13 15:40:00|32226.1|32223.7|32188.6|32186.2|32226.1|32223.7|32162.6|32160.2|1100
1652456700000|2022-05-13 15:45:00|32189.1|32186.7|32157.6|32155.2|32190.6|32188.2|32150.6|32148.2|900
1652457000000|2022-05-13 15:50:00|32156.6|32154.2|32204.6|32202.2|32207.6|32205.2|32152.6|32150.2|868
1652457300000|2022-05-13 15:55:00|32204.1|32201.7|32193.6|32191.2|32207.6|32205.2|32178.1|32175.7|654
1652457600000|2022-05-13 16:00:00|32196.6|32194.2|32219.6|32217.2|32222.1|32219.7|32181.1|32178.7|686
1652457900000|2022-05-13 16:05:00|32219.1|32216.7|32260.6|32258.2|32260.6|32258.2|32217.6|32215.2|1196
1652458200000|2022-05-13 16:10:00|32261.1|32258.7|32265.6|32263.2|32282.1|32279.7|32243.6|32241.2|1271
1652458500000|2022-05-13 16:15:00|32265.1|32262.7|32241.6|32239.2|32267.6|32265.2|32239.6|32237.2|780
1652458800000|2022-05-13 16:20:00|32240.6|32238.2|32208.6|32206.2|32250.6|32248.2|32191.1|32188.7|1526
1652459100000|2022-05-13 16:25:00|32209.1|32206.7|32201.6|32199.2|32210.6|32208.2|32171.1|32168.7|1044
1652459400000|2022-05-13 16:30:00|32201.1|32198.7|32221.1|32218.7|32242.1|32239.7|32200.1|32197.7|1089
1652459700000|2022-05-13 16:35:00|32221.6|32219.2|32221.1|32218.7|32232.6|32230.2|32208.1|32205.7|648
1652460000000|2022-05-13 16:40:00|32221.6|32219.2|32209.6|32207.2|32240.1|32237.7|32205.1|32202.7|529
1652460300000|2022-05-13 16:45:00|32210.1|32207.7|32146.6|32144.2|32217.1|32214.7|32146.6|32144.2|976
1652460600000|2022-05-13 16:50:00|32145.6|32143.2|32112.6|32110.2|32151.6|32149.2|32085.6|32083.2|1723
1652460900000|2022-05-13 16:55:00|32113.1|32110.7|32160.6|32158.2|32166.1|32163.7|32113.1|32110.7|1104
1652461200000|2022-05-13 17:00:00|32161.1|32158.7|32172.6|32170.2|32189.1|32186.7|32148.6|32146.2|1060
1652461500000|2022-05-13 17:05:00|32172.1|32169.7|32136.6|32134.2|32172.6|32170.2|32125.6|32123.2|813
1652461800000|2022-05-13 17:10:00|32137.1|32134.7|32156.6|32154.2|32165.6|32163.2|32124.6|32122.2|593
1652462100000|2022-05-13 17:15:00|32157.6|32155.2|32121.1|32118.7|32158.6|32156.2|32112.1|32109.7|725
1652462400000|2022-05-13 17:20:00|32123.1|32120.7|32128.6|32126.2|32130.6|32128.2|32086.6|32084.2|1116
1652462700000|2022-05-13 17:25:00|32128.1|32125.7|32092.6|32090.2|32145.1|32142.7|32090.6|32088.2|734
1652463000000|2022-05-13 17:30:00|32093.1|32090.7|32122.6|32120.2|32126.1|32123.7|32086.6|32084.2|762
1652463300000|2022-05-13 17:35:00|32123.1|32120.7|32072.6|32070.2|32125.6|32123.2|32070.6|32068.2|1060
1652463600000|2022-05-13 17:40:00|32073.1|32070.7|32048.6|32046.2|32082.6|32080.2|32029.6|32027.2|2079
1652463900000|2022-05-13 17:45:00|32047.6|32045.2|32063.6|32061.2|32069.1|32066.7|32023.6|32021.2|688
1652464200000|2022-05-13 17:50:00|32063.1|32060.7|32046.1|32043.7|32073.6|32071.2|32030.1|32027.7|874
1652464500000|2022-05-13 17:55:00|32046.6|32044.2|32002.6|32000.2|32050.1|32047.7|31980.1|31977.7|1617
1652464800000|2022-05-13 18:00:00|32002.1|31999.7|31898.1|31895.7|32002.6|32000.2|31880.6|31878.2|2219
1652465100000|2022-05-13 18:05:00|31896.6|31894.2|31945.6|31943.2|31957.1|31954.7|31860.6|31858.2|2282
1652465400000|2022-05-13 18:10:00|31945.1|31942.7|31929.6|31927.2|31972.1|31969.7|31918.6|31916.2|1302
1652465700000|2022-05-13 18:15:00|31930.6|31928.2|31979.6|31977.2|31979.6|31977.2|31914.6|31912.2|1315
1652466000000|2022-05-13 18:20:00|31978.6|31976.2|31930.6|31928.2|31983.6|31981.2|31911.6|31909.2|1129
1652466300000|2022-05-13 18:25:00|31931.6|31929.2|31934.6|31932.2|31951.6|31949.2|31899.6|31897.2|1090
1652466600000|2022-05-13 18:30:00|31933.6|31931.2|31989.1|31986.7|32044.6|32042.2|31933.6|31931.2|2106
1652466900000|2022-05-13 18:35:00|31988.6|31986.2|31963.1|31960.7|31999.6|31997.2|31939.1|31936.7|986
1652467200000|2022-05-13 18:40:00|31960.6|31958.2|31998.1|31995.7|32009.6|32007.2|31945.6|31943.2|1094
1652467500000|2022-05-13 18:45:00|31998.6|31996.2|31962.7|31960.3|32004.1|32001.7|31942.7|31940.3|993
1652467800000|2022-05-13 18:50:00|31963.7|31961.3|32089.7|32087.3|32090.2|32087.8|31955.7|31953.3|1497
1652468100000|2022-05-13 18:55:00|32096.2|32093.8|32099.7|32097.3|32100.2|32097.8|32065.7|32063.3|1094
1652468400000|2022-05-13 19:00:00|32099.2|32096.8|32087.8|32085.4|32128.7|32126.3|32086.8|32084.4|1642
1652468700000|2022-05-13 19:05:00|32088.3|32085.9|32140.3|32137.9|32145.8|32143.4|32087.8|32085.4|972
1652469000000|2022-05-13 19:10:00|32140.8|32138.4|32172.3|32169.9|32174.8|32172.4|32133.8|32131.4|1360
1652469300000|2022-05-13 19:15:00|32171.3|32168.9|32180.8|32178.4|32205.3|32202.9|32149.8|32147.4|1243
1652469600000|2022-05-13 19:20:00|32181|32178.6|32198|32195.6|32207|32204.6|32155|32152.6|1242
1652469900000|2022-05-13 19:25:00|32198.5|32196.1|32233|32230.6|32238|32235.6|32182|32179.6|1188
1652470200000|2022-05-13 19:30:00|32231.5|32229.1|32135|32132.6|32248|32245.6|32122.5|32120.1|2595
1652470500000|2022-05-13 19:35:00|32133.5|32131.1|32148|32145.6|32189|32186.6|32098|32095.6|1907
1652470800000|2022-05-13 19:40:00|32150|32147.6|32192.5|32190.1|32211|32208.6|32142.5|32140.1|1658
1652471100000|2022-05-13 19:45:00|32193|32190.6|32176|32173.6|32229|32226.6|32135.5|32133.1|1968
1652471400000|2022-05-13 19:50:00|32174.5|32172.1|32155|32152.6|32210.5|32208.1|32085|32082.6|3654
1652471700000|2022-05-13 19:55:00|32156|32153.6|32203|32200.6|32208.5|32206.1|32131.5|32129.1|3760
1652472000000|2022-05-13 20:00:00|32190.2|32187.8|32154.4|32149.6|32191.9|32187.8|32145.4|32140.6|1662
1652472300000|2022-05-13 20:05:00|32153.9|32149.1|32138.9|32134.1|32161.4|32156.6|32134.4|32129.6|435
1652472600000|2022-05-13 20:10:00|32139.4|32134.6|32136.4|32131.6|32157.4|32152.6|32133.4|32128.6|480
1652472900000|2022-05-13 20:15:00|32136.9|32132.1|32177.4|32172.6|32183.4|32178.6|32136.9|32132.1|264
1652473200000|2022-05-13 20:20:00|32181.4|32176.6|32186.9|32182.1|32198.4|32193.6|32168.4|32163.6|236
1652473500000|2022-05-13 20:25:00|32186.4|32181.6|32191.4|32186.6|32199.4|32194.6|32182.9|32178.1|136
1652473800000|2022-05-13 20:30:00|32191.9|32187.1|32196.4|32191.6|32198.4|32193.6|32185.4|32180.6|101
1652474100000|2022-05-13 20:35:00|32194.9|32190.1|32194.9|32190.1|32203.9|32199.1|32191.4|32186.6|168
1652474400000|2022-05-13 20:40:00|32194.4|32189.6|32193.4|32188.6|32196.4|32191.6|32187.4|32182.6|197
1652474700000|2022-05-13 20:45:00|32193.9|32189.1|32177.9|32173.1|32198.4|32193.6|32172.9|32168.1|192
1652475000000|2022-05-13 20:50:00|32177.4|32172.6|32145.9|32141.1|32180.4|32175.6|32145.4|32140.6|193
1652475300000|2022-05-13 20:55:00|32146.4|32141.6|32151|32141.2|32160.9|32156.1|32145.9|32140.6|143
1652475600000|2022-05-13 21:00:00|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|0
1652652000000|2022-05-15 22:00:00|32223.4|32218.6|32255.9|32251.1|32255.9|32251.1|32175.9|32171.1|532
1652652300000|2022-05-15 22:05:00|32257.4|32252.6|32273.4|32268.6|32285.9|32281.1|32240.9|32236.1|361
1652652600000|2022-05-15 22:10:00|32272.9|32268.1|32300.4|32295.6|32309.4|32304.6|32270.4|32265.6|163
1652652900000|2022-05-15 22:15:00|32299.9|32295.1|32277.4|32272.6|32299.9|32295.1|32274.9|32270.1|183
1652653200000|2022-05-15 22:20:00|32276.4|32271.6|32286.4|32281.6|32288.9|32284.1|32262.4|32257.6|112
1652653500000|2022-05-15 22:25:00|32285.9|32281.1|32281.9|32277.1|32287.4|32282.6|32272.9|32268.1|48
1652653800000|2022-05-15 22:30:00|32281.4|32276.6|32264.4|32259.6|32282.4|32277.6|32255.4|32250.6|93
1652654100000|2022-05-15 22:35:00|32265.4|32260.6|32271.9|32267.1|32274.4|32269.6|32263.9|32259.1|48
1652654400000|2022-05-15 22:40:00|32272.4|32267.6|32276.9|32272.1|32277.9|32273.1|32256.9|32252.1|121
1652654700000|2022-05-15 22:45:00|32276.4|32271.6|32278.9|32274.1|32293.4|32288.6|32262.4|32257.6|117
1652655000000|2022-05-15 22:50:00|32278.4|32273.6|32287.4|32282.6|32290.9|32286.1|32272.4|32267.6|70
1652655300000|2022-05-15 22:55:00|32286.9|32282.1|32281.4|32276.6|32286.9|32282.1|32266.4|32261.6|66
1652655600000|2022-05-15 23:00:00|32281.9|32277.1|32274.4|32269.6|32284.4|32279.6|32271.4|32266.6|70
1652655900000|2022-05-15 23:05:00|32278.4|32273.6|32258.9|32254.1|32280.9|32276.1|32253.4|32248.6|228
1652656200000|2022-05-15 23:10:00|32260.9|32256.1|32265.4|32260.6|32273.9|32269.1|32256.4|32251.6|129
1652656500000|2022-05-15 23:15:00|32266.4|32261.6|32272.4|32267.6|32283.4|32278.6|32256.9|32252.1|82
1652656800000|2022-05-15 23:20:00|32272.9|32268.1|32278.9|32274.1|32280.4|32275.6|32263.4|32258.6|62
1652657100000|2022-05-15 23:25:00|32279.4|32274.6|32269.9|32265.1|32294.9|32290.1|32266.9|32262.1|102
1652657400000|2022-05-15 23:30:00|32274.4|32269.6|32297.9|32293.1|32310.4|32305.6|32270.9|32266.1|283
1652657700000|2022-05-15 23:35:00|32298.4|32293.6|32289.9|32285.1|32304.9|32300.1|32288.4|32283.6|83
1652658000000|2022-05-15 23:40:00|32290.4|32285.6|32292.9|32288.1|32296.9|32292.1|32279.9|32275.1|98
1652658300000|2022-05-15 23:45:00|32292.4|32287.6|32302.9|32298.1|32311.9|32307.1|32292.4|32287.6|213
1652658600000|2022-05-15 23:50:00|32303.4|32298.6|32318.9|32314.1|32327.9|32323.1|32302.9|32298.1|267
1652658900000|2022-05-15 23:55:00|32318.4|32313.6|32294.4|32289.6|32321.9|32317.1|32290.9|32286.1|167
1652659200000|2022-05-16 00:00:00|32293.9|32289.1|32252.4|32247.6|32300.9|32296.1|32240.9|32236.1|512
1652659500000|2022-05-16 00:05:00|32250.9|32246.1|32243.9|32239.1|32261.4|32256.6|32232.4|32227.6|248
1652659800000|2022-05-16 00:10:00|32244.4|32239.6|32241.4|32236.6|32263.4|32258.6|32237.4|32232.6|269
1652660100000|2022-05-16 00:15:00|32239.9|32235.1|32228.9|32224.1|32241.4|32236.6|32221.9|32217.1|248
1652660400000|2022-05-16 00:20:00|32228.4|32223.6|32232.4|32227.6|32236.9|32232.1|32213.4|32208.6|180
1652660700000|2022-05-16 00:25:00|32232.9|32228.1|32237.9|32233.1|32242.9|32238.1|32223.9|32219.1|157
1652661000000|2022-05-16 00:30:00|32237.4|32232.6|32225.9|32221.1|32238.9|32234.1|32212.4|32207.6|189
1652661300000|2022-05-16 00:35:00|32225.4|32220.6|32216.4|32211.6|32234.4|32229.6|32210.4|32205.6|200
1652661600000|2022-05-16 00:40:00|32216.9|32212.1|32219.9|32215.1|32221.9|32217.1|32210.9|32206.1|76
1652661900000|2022-05-16 00:45:00|32220.4|32215.6|32213.9|32209.1|32223.9|32219.1|32213.4|32208.6|167
1652662200000|2022-05-16 00:50:00|32214.4|32209.6|32230.9|32226.1|32235.9|32231.1|32212.4|32207.6|149
1652662500000|2022-05-16 00:55:00|32231.9|32227.1|32245.4|32240.6|32248.4|32243.6|32231.4|32226.6|120
1652662800000|2022-05-16 01:00:00|32244.9|32240.1|32253.9|32249.1|32259.4|32254.6|32240.4|32235.6|115
1652663100000|2022-05-16 01:05:00|32253.4|32248.6|32268.9|32264.1|32276.9|32272.1|32253.4|32248.6|188
1652663400000|2022-05-16 01:10:00|32269.4|32264.6|32261.9|32257.1|32276.4|32271.6|32258.4|32253.6|121
1652663700000|2022-05-16 01:15:00|32261.4|32256.6|32240.4|32235.6|32261.4|32256.6|32239.4|32234.6|169
1652664000000|2022-05-16 01:20:00|32239.9|32235.1|32213.9|32209.1|32239.9|32235.1|32192.9|32188.1|348
1652664300000|2022-05-16 01:25:00|32214.4|32209.6|32205.9|32201.1|32228.9|32224.1|32197.4|32192.6|161
1652664600000|2022-05-16 01:30:00|32206.4|32201.6|32209.9|32205.1|32217.4|32212.6|32199.9|32195.1|89
1652664900000|2022-05-16 01:35:00|32209.4|32204.6|32164.9|32160.1|32213.9|32209.1|32146.4|32141.6|386
1652665200000|2022-05-16 01:40:00|32164.4|32159.6|32155.4|32150.6|32174.9|32170.1|32154.4|32149.6|198
1652665500000|2022-05-16 01:45:00|32155.9|32151.1|32135.4|32130.6|32166.4|32161.6|32130.4|32125.6|206
1652665800000|2022-05-16 01:50:00|32136.4|32131.6|32131.9|32127.1|32145.4|32140.6|32125.9|32121.1|154
1652666100000|2022-05-16 01:55:00|32132.4|32127.6|32119.9|32115.1|32134.9|32130.1|32106.9|32102.1|257
1652666400000|2022-05-16 02:00:00|32120.9|32116.1|32084.9|32080.1|32120.9|32116.1|32075.4|32070.6|573
1652666700000|2022-05-16 02:05:00|32084.4|32079.6|32055.4|32050.6|32096.4|32091.6|32038.9|32034.1|657
1652667000000|2022-05-16 02:10:00|32055.9|32051.1|32045.4|32040.6|32064.9|32060.1|32035.4|32030.6|438
1652667300000|2022-05-16 02:15:00|32045.9|32041.1|32015.4|32010.6|32048.9|32044.1|32012.9|32008.1|521
1652667600000|2022-05-16 02:20:00|32015.9|32011.1|31980.9|31976.1|32015.9|32011.1|31952.9|31948.1|785
1652667900000|2022-05-16 02:25:00|31980.4|31975.6|31991.9|31987.1|32001.9|31997.1|31973.9|31969.1|281
1652668200000|2022-05-16 02:30:00|31991.4|31986.6|32002.9|31998.1|32003.4|31998.6|31975.4|31970.6|153
1652668500000|2022-05-16 02:35:00|32002.4|31997.6|32023.9|32019.1|32032.9|32028.1|31995.4|31990.6|265
1652668800000|2022-05-16 02:40:00|32023.4|32018.6|32028.4|32023.6|32034.4|32029.6|32010.9|32006.1|117
1652669100000|2022-05-16 02:45:00|32027.9|32023.1|32030.4|32025.6|32040.9|32036.1|32020.9|32016.1|175
1652669400000|2022-05-16 02:50:00|32030.9|32026.1|32039.9|32035.1|32039.9|32035.1|32019.9|32015.1|241
1652669700000|2022-05-16 02:55:00|32039.4|32034.6|32032.9|32028.1|32039.4|32034.6|32025.9|32021.1|105
1652670000000|2022-05-16 03:00:00|32033.4|32028.6|32036.9|32032.1|32044.4|32039.6|32026.9|32022.1|130
1652670300000|2022-05-16 03:05:00|32037.9|32033.1|32029.4|32024.6|32042.9|32038.1|32029.4|32024.6|70
1652670600000|2022-05-16 03:10:00|32029.9|32025.1|32033.9|32029.1|32047.9|32043.1|32028.9|32024.1|84
1652670900000|2022-05-16 03:15:00|32033.4|32028.6|32006.9|32002.1|32034.9|32030.1|32005.9|32001.1|205
1652671200000|2022-05-16 03:20:00|32007.4|32002.6|31973.9|31969.1|32008.4|32003.6|31951.4|31946.6|654
1652671500000|2022-05-16 03:25:00|31973.4|31968.6|31982.9|31978.1|31988.9|31984.1|31961.4|31956.6|170
1652671800000|2022-05-16 03:30:00|31981.9|31977.1|31996.9|31992.1|32005.4|32000.6|31980.4|31975.6|206
1652672100000|2022-05-16 03:35:00|31995.4|31990.6|32013.4|32008.6|32015.9|32011.1|31991.9|31987.1|131
1652672400000|2022-05-16 03:40:00|32013.9|32009.1|32015.9|32011.1|32016.4|32011.6|31997.9|31993.1|64
1652672700000|2022-05-16 03:45:00|32015.4|32010.6|32005.9|32001.1|32022.4|32017.6|32002.9|31998.1|112
1652673000000|2022-05-16 03:50:00|32006.4|32001.6|32019.9|32015.1|32020.4|32015.6|32006.4|32001.6|80
1652673300000|2022-05-16 03:55:00|32019.4|32014.6|32011.4|32006.6|32021.4|32016.6|32008.9|32004.1|61
1652673600000|2022-05-16 04:00:00|32013.9|32009.1|32011.4|32006.6|32026.9|32022.1|32006.4|32001.6|85
1652673900000|2022-05-16 04:05:00|32011.9|32007.1|32013.9|32009.1|32018.9|32014.1|32001.9|31997.1|81
1652674200000|2022-05-16 04:10:00|32013.4|32008.6|32015.4|32010.6|32019.9|32015.1|32007.4|32002.6|33
1652674500000|2022-05-16 04:15:00|32015.9|32011.1|32034.9|32030.1|32035.9|32031.1|32003.9|31999.1|140
1652674800000|2022-05-16 04:20:00|32034.4|32029.6|32046.9|32042.1|32049.9|32045.1|32034.4|32029.6|159
1652675100000|2022-05-16 04:25:00|32046.4|32041.6|32053.9|32049.1|32055.9|32051.1|32035.9|32031.1|97
1652675400000|2022-05-16 04:30:00|32054.4|32049.6|32056.9|32052.1|32059.4|32054.6|32046.9|32042.1|131
1652675700000|2022-05-16 04:35:00|32056.4|32051.6|32057.9|32053.1|32071.4|32066.6|32056.4|32051.6|207
1652676000000|2022-05-16 04:40:00|32058.4|32053.6|32048.9|32044.1|32070.9|32066.1|32044.4|32039.6|85
1652676300000|2022-05-16 04:45:00|32049.4|32044.6|32056.9|32052.1|32056.9|32052.1|32042.4|32037.6|76
1652676600000|2022-05-16 04:50:00|32057.4|32052.6|32056.9|32052.1|32066.4|32061.6|32053.4|32048.6|110
1652676900000|2022-05-16 04:55:00|32056.4|32051.6|32064.9|32060.1|32067.9|32063.1|32053.4|32048.6|76
1652677200000|2022-05-16 05:00:00|32065.4|32060.6|32058.9|32054.1|32078.9|32074.1|32057.4|32052.6|150
1652677500000|2022-05-16 05:05:00|32058.4|32053.6|32064.9|32060.1|32070.9|32066.1|32046.9|32042.1|116
1652677800000|2022-05-16 05:10:00|32065.4|32060.6|32062.4|32057.6|32097.9|32093.1|32059.4|32054.6|172
1652678100000|2022-05-16 05:15:00|32061.9|32057.1|32054.9|32050.1|32064.9|32060.1|32046.9|32042.1|108
1652678400000|2022-05-16 05:20:00|32054.4|32049.6|32053.9|32049.1|32063.4|32058.6|32046.4|32041.6|61
1652678700000|2022-05-16 05:25:00|32053.4|32048.6|32053.9|32049.1|32061.4|32056.6|32043.9|32039.1|84
1652679000000|2022-05-16 05:30:00|32054.4|32049.6|32050.9|32046.1|32060.9|32056.1|32046.4|32041.6|82
1652679300000|2022-05-16 05:35:00|32050.4|32045.6|32072.4|32067.6|32083.4|32078.6|32050.4|32045.6|108
1652679600000|2022-05-16 05:40:00|32072.9|32068.1|32084.9|32080.1|32085.4|32080.6|32065.4|32060.6|66
1652679900000|2022-05-16 05:45:00|32085.4|32080.6|32079.9|32075.1|32085.4|32080.6|32074.9|32070.1|43
1652680200000|2022-05-16 05:50:00|32079.4|32074.6|32065.9|32061.1|32080.9|32076.1|32057.4|32052.6|54
1652680500000|2022-05-16 05:55:00|32065.4|32060.6|32066.9|32062.1|32074.9|32070.1|32056.4|32051.6|89
1652680800000|2022-05-16 06:00:00|32066.3|32062.7|32028.3|32024.7|32075.8|32072.2|32026.3|32022.7|316
1652681100000|2022-05-16 06:05:00|32027.3|32023.7|32014.8|32011.2|32043.3|32039.7|32012.8|32009.2|241
1652681400000|2022-05-16 06:10:00|32017.3|32013.7|32003.3|31999.7|32025.3|32021.7|31978.8|31975.2|282
1652681700000|2022-05-16 06:15:00|32003.8|32000.2|32011.3|32007.7|32025.8|32022.2|31998.8|31995.2|176
1652682000000|2022-05-16 06:20:00|32011.8|32008.2|32006.3|32002.7|32024.8|32021.2|32005.3|32001.7|85
1652682300000|2022-05-16 06:25:00|32006.8|32003.2|32005.8|32002.2|32025.3|32021.7|31998.8|31995.2|113
1652682600000|2022-05-16 06:30:00|32005.3|32001.7|31999.3|31995.7|32025.8|32022.2|31997.8|31994.2|125
1652682900000|2022-05-16 06:35:00|31999.8|31996.2|32015.8|32012.2|32019.3|32015.7|31998.3|31994.7|70
1652683200000|2022-05-16 06:40:00|32016.3|32012.7|31990.8|31987.2|32020.8|32017.2|31990.3|31986.7|143
1652683500000|2022-05-16 06:45:00|31990.3|31986.7|32019.3|32015.7|32027.3|32023.7|31988.3|31984.7|74
1652683800000|2022-05-16 06:50:00|32018.3|32014.7|32020.3|32016.7|32027.3|32023.7|32013.8|32010.2|69
1652684100000|2022-05-16 06:55:00|32020.8|32017.2|32027.3|32023.7|32034.8|32031.2|32018.8|32015.2|127
1652684400000|2022-05-16 07:00:00|32027.8|32024.2|32054.3|32050.7|32059.3|32055.7|32015.3|32011.7|352
1652684700000|2022-05-16 07:05:00|32053.8|32050.2|32025.3|32021.7|32060.8|32057.2|32008.3|32004.7|267
1652685000000|2022-05-16 07:10:00|32024.8|32021.2|32022.3|32018.7|32025.8|32022.2|31984.3|31980.7|232
1652685300000|2022-05-16 07:15:00|32021.8|32018.2|31982.3|31978.7|32022.3|32018.7|31977.8|31974.2|207
1652685600000|2022-05-16 07:20:00|31982.8|31979.2|32003.8|32000.2|32003.8|32000.2|31966.3|31962.7|367
1652685900000|2022-05-16 07:25:00|32004.8|32001.2|32063.3|32059.7|32072.3|32068.7|32001.3|31997.7|491
1652686200000|2022-05-16 07:30:00|32062.8|32059.2|32075.3|32071.7|32084.3|32080.7|32048.8|32045.2|346
1652686500000|2022-05-16 07:35:00|32075.8|32072.2|32067.8|32064.2|32082.3|32078.7|32046.8|32043.2|152
1652686800000|2022-05-16 07:40:00|32068.3|32064.7|32072.3|32068.7|32090.3|32086.7|32064.3|32060.7|187
1652687100000|2022-05-16 07:45:00|32071.8|32068.2|32089.3|32085.7|32109.3|32105.7|32066.8|32063.2|231
1652687400000|2022-05-16 07:50:00|32088.8|32085.2|32060.3|32056.7|32101.3|32097.7|32057.3|32053.7|211
1652687700000|2022-05-16 07:55:00|32060.8|32057.2|32070.3|32066.7|32087.3|32083.7|32048.3|32044.7|194
1652688000000|2022-05-16 08:00:00|32069.8|32066.2|32095.3|32091.7|32107.8|32104.2|32069.3|32065.7|261
1652688300000|2022-05-16 08:05:00|32095.8|32092.2|32103.8|32100.2|32108.3|32104.7|32081.3|32077.7|191
1652688600000|2022-05-16 08:10:00|32104.3|32100.7|32133.3|32129.7|32134.3|32130.7|32103.8|32100.2|314
1652688900000|2022-05-16 08:15:00|32132.8|32129.2|32161.3|32157.7|32168.3|32164.7|32129.8|32126.2|372
1652689200000|2022-05-16 08:20:00|32161.8|32158.2|32177.3|32173.7|32177.3|32173.7|32156.3|32152.7|298
1652689500000|2022-05-16 08:25:00|32176.8|32173.2|32146.3|32142.7|32180.8|32177.2|32144.3|32140.7|325
1652689800000|2022-05-16 08:30:00|32146.8|32143.2|32154.8|32151.2|32171.3|32167.7|32136.3|32132.7|263
1652690100000|2022-05-16 08:35:00|32155.3|32151.7|32137.8|32134.2|32162.8|32159.2|32132.3|32128.7|183
1652690400000|2022-05-16 08:40:00|32140.3|32136.7|32141.3|32137.7|32150.8|32147.2|32122.3|32118.7|187
1652690700000|2022-05-16 08:45:00|32141.8|32138.2|32158.8|32155.2|32159.8|32156.2|32140.8|32137.2|132
1652691000000|2022-05-16 08:50:00|32159.3|32155.7|32182.3|32178.7|32184.8|32181.2|32155.8|32152.2|302
1652691300000|2022-05-16 08:55:00|32182.8|32179.2|32207.3|32203.7|32209.3|32205.7|32178.8|32175.2|227
1652691600000|2022-05-16 09:00:00|32207.8|32204.2|32211.3|32207.7|32217.8|32214.2|32195.3|32191.7|519
1652691900000|2022-05-16 09:05:00|32211.8|32208.2|32190.8|32187.2|32212.8|32209.2|32185.8|32182.2|302
1652692200000|2022-05-16 09:10:00|32191.3|32187.7|32195.8|32192.2|32203.8|32200.2|32186.8|32183.2|163
1652692500000|2022-05-16 09:15:00|32195.3|32191.7|32190.3|32186.7|32203.3|32199.7|32183.3|32179.7|152
1652692800000|2022-05-16 09:20:00|32190.8|32187.2|32168.3|32164.7|32194.3|32190.7|32164.8|32161.2|164
1652693100000|2022-05-16 09:25:00|32167.8|32164.2|32146.3|32142.7|32170.3|32166.7|32142.8|32139.2|262
1652693400000|2022-05-16 09:30:00|32146.8|32143.2|32162.3|32158.7|32165.8|32162.2|32141.3|32137.7|245
1652693700000|2022-05-16 09:35:00|32161.8|32158.2|32138.8|32135.2|32163.3|32159.7|32137.3|32133.7|155
1652694000000|2022-05-16 09:40:00|32139.3|32135.7|32140.3|32136.7|32149.8|32146.2|32133.8|32130.2|162
1652694300000|2022-05-16 09:45:00|32139.8|32136.2|32151.3|32147.7|32151.3|32147.7|32137.8|32134.2|68
1652694600000|2022-05-16 09:50:00|32150.8|32147.2|32136.8|32133.2|32151.8|32148.2|32135.3|32131.7|142
1652694900000|2022-05-16 09:55:00|32137.3|32133.7|32114.3|32110.7|32138.3|32134.7|32104.8|32101.2|260
1652695200000|2022-05-16 10:00:00|32114.8|32111.2|32141.3|32137.7|32141.8|32138.2|32113.8|32110.2|224
1652695500000|2022-05-16 10:05:00|32144.3|32140.7|32131.3|32127.7|32144.8|32141.2|32125.8|32122.2|123
1652695800000|2022-05-16 10:10:00|32131.8|32128.2|32147.8|32144.2|32148.3|32144.7|32124.3|32120.7|104
1652696100000|2022-05-16 10:15:00|32147.3|32143.7|32142.3|32138.7|32153.8|32150.2|32141.8|32138.2|121
1652696400000|2022-05-16 10:20:00|32141.8|32138.2|32126.8|32123.2|32144.3|32140.7|32123.3|32119.7|111
1652696700000|2022-05-16 10:25:00|32131.3|32127.7|32158.3|32154.7|32167.3|32163.7|32129.3|32125.7|252
1652697000000|2022-05-16 10:30:00|32157.3|32153.7|32139.3|32135.7|32157.3|32153.7|32128.3|32124.7|163
1652697300000|2022-05-16 10:35:00|32138.8|32135.2|32161.3|32157.7|32165.3|32161.7|32133.3|32129.7|127
1652697600000|2022-05-16 10:40:00|32160.8|32157.2|32151.8|32148.2|32165.3|32161.7|32146.3|32142.7|135
1652697900000|2022-05-16 10:45:00|32151.3|32147.7|32151.3|32147.7|32165.3|32161.7|32146.3|32142.7|111
1652698200000|2022-05-16 10:50:00|32150.8|32147.2|32127.8|32124.2|32153.3|32149.7|32126.3|32122.7|147
1652698500000|2022-05-16 10:55:00|32127.3|32123.7|32134.3|32130.7|32151.3|32147.7|32126.8|32123.2|202
1652698800000|2022-05-16 11:00:00|32134.8|32131.2|32140.8|32137.2|32150.3|32146.7|32130.3|32126.7|224
1652699100000|2022-05-16 11:05:00|32138.8|32135.2|32159.8|32156.2|32169.3|32165.7|32136.3|32132.7|210
1652699400000|2022-05-16 11:10:00|32160.8|32157.2|32161.8|32158.2|32171.8|32168.2|32154.8|32151.2|172
1652699700000|2022-05-16 11:15:00|32161.3|32157.7|32165.3|32161.7|32167.8|32164.2|32152.8|32149.2|205
1652700000000|2022-05-16 11:20:00|32165.8|32162.2|32168.3|32164.7|32176.3|32172.7|32144.3|32140.7|129
1652700300000|2022-05-16 11:25:00|32167.8|32164.2|32136.8|32133.2|32169.3|32165.7|32132.3|32128.7|177
1652700600000|2022-05-16 11:30:00|32135.3|32131.7|32121.3|32117.7|32141.8|32138.2|32118.8|32115.2|179
1652700900000|2022-05-16 11:35:00|32121.8|32118.2|32127.8|32124.2|32134.3|32130.7|32118.3|32114.7|53
1652701200000|2022-05-16 11:40:00|32127.3|32123.7|32140.8|32137.2|32143.8|32140.2|32125.8|32122.2|154
1652701500000|2022-05-16 11:45:00|32141.3|32137.7|32150.3|32146.7|32161.3|32157.7|32138.3|32134.7|179
1652701800000|2022-05-16 11:50:00|32149.8|32146.2|32159.3|32155.7|32169.3|32165.7|32140.8|32137.2|248
1652702100000|2022-05-16 11:55:00|32158.8|32155.2|32155.8|32152.2|32161.8|32158.2|32140.8|32137.2|145
1652702400000|2022-05-16 12:00:00|32158.3|32154.7|32156.8|32153.2|32179.3|32175.7|32142.3|32138.7|446
1652702700000|2022-05-16 12:05:00|32156.3|32152.7|32153.3|32149.7|32159.8|32156.2|32132.8|32129.2|465
1652703000000|2022-05-16 12:10:00|32154.3|32150.7|32179.3|32175.7|32181.8|32178.2|32146.3|32142.7|346
1652703300000|2022-05-16 12:15:00|32179.8|32176.2|32194.3|32190.7|32200.3|32196.7|32174.3|32170.7|362
1652703600000|2022-05-16 12:20:00|32194.8|32191.2|32222.3|32218.7|32222.8|32219.2|32194.3|32190.7|453
1652703900000|2022-05-16 12:25:00|32221.8|32218.2|32222.8|32219.2|32228.8|32225.2|32202.3|32198.7|441
1652704200000|2022-05-16 12:30:00|32223.3|32219.7|32248.3|32244.7|32255.3|32251.7|32196.8|32193.2|928
1652704500000|2022-05-16 12:35:00|32248.8|32245.2|32242.3|32238.7|32260.3|32256.7|32229.3|32225.7|435
1652704800000|2022-05-16 12:40:00|32243.3|32239.7|32217.8|32214.2|32243.3|32239.7|32210.3|32206.7|407
1652705100000|2022-05-16 12:45:00|32218.3|32214.7|32193.8|32190.2|32218.8|32215.2|32189.3|32185.7|339
1652705400000|2022-05-16 12:50:00|32194.3|32190.7|32204.3|32200.7|32209.8|32206.2|32192.8|32189.2|329
1652705700000|2022-05-16 12:55:00|32204.8|32201.2|32176.3|32172.7|32209.8|32206.2|32161.8|32158.2|554
1652706000000|2022-05-16 13:00:00|32176.8|32173.2|32186.8|32183.2|32186.8|32183.2|32168.3|32164.7|388
1652706300000|2022-05-16 13:05:00|32187.3|32183.7|32168.8|32165.2|32190.3|32186.7|32149.8|32146.2|384
1652706600000|2022-05-16 13:10:00|32169.3|32165.7|32154.8|32151.2|32172.3|32168.7|32142.8|32139.2|337
1652706900000|2022-05-16 13:15:00|32155.3|32151.7|32132.3|32128.7|32159.8|32156.2|32130.8|32127.2|417
1652707200000|2022-05-16 13:20:00|32131.8|32128.2|32127.8|32124.2|32131.8|32128.2|32092.8|32089.2|849
1652707500000|2022-05-16 13:25:00|32128.3|32124.7|32131.3|32127.7|32147.8|32144.2|32109.8|32106.2|898
1652707800000|2022-05-16 13:30:00|32130.7|32128.3|32152.2|32149.8|32179.2|32176.8|32110.7|32108.3|7168
1652708100000|2022-05-16 13:35:00|32152.7|32150.3|32194.2|32191.8|32195.2|32192.8|32096.2|32093.8|3744
1652708400000|2022-05-16 13:40:00|32197.2|32194.8|32056.2|32053.8|32201.7|32199.3|32053.2|32050.8|3697
1652708700000|2022-05-16 13:45:00|32055.2|32052.8|31975.2|31972.8|32070.2|32067.8|31952.7|31950.3|3896
1652709000000|2022-05-16 13:50:00|31974.2|31971.8|32024.2|32021.8|32034.2|32031.8|31934.2|31931.8|3997
1652709300000|2022-05-16 13:55:00|32026.2|32023.8|32012.2|32009.8|32065.2|32062.8|31992.7|31990.3|2362
1652709600000|2022-05-16 14:00:00|32014.2|32011.8|31998.2|31995.8|32028.7|32026.3|31952.7|31950.3|2453
1652709900000|2022-05-16 14:05:00|31997.2|31994.8|32072.2|32069.8|32077.7|32075.3|31982.7|31980.3|2273
1652710200000|2022-05-16 14:10:00|32071.2|32068.8|32075.4|32073|32130.4|32128|32047.6|32045.2|2009
1652710500000|2022-05-16 14:15:00|32074.9|32072.5|32115.4|32113|32126.4|32124|32070.4|32068|1674
1652710800000|2022-05-16 14:20:00|32115.9|32113.5|32127.4|32125|32158.4|32156|32113.4|32111|1822
1652711100000|2022-05-16 14:25:00|32127.9|32125.5|32199.4|32197|32203.4|32201|32104.4|32102|1877
1652711400000|2022-05-16 14:30:00|32193.4|32191|32115.4|32113|32202.9|32200.5|32099.4|32097|2248
1652711700000|2022-05-16 14:35:00|32116.4|32114|32144.4|32142|32154.4|32152|32101.4|32099|1393
1652712000000|2022-05-16 14:40:00|32144.9|32142.5|32143.4|32141|32158.4|32156|32094.4|32092|1656
1652712300000|2022-05-16 14:45:00|32142.9|32140.5|32038.4|32036|32144.4|32142|32037.9|32035.5|2182
1652712600000|2022-05-16 14:50:00|32037.4|32035|32036.4|32034|32063.4|32061|32015.9|32013.5|1572
1652712900000|2022-05-16 14:55:00|32036.9|32034.5|32035.9|32033.5|32052.9|32050.5|32013.4|32011|1195
1652713200000|2022-05-16 15:00:00|32033.4|32031|32040.4|32038|32060.4|32058|32005.4|32003|1436
1652713500000|2022-05-16 15:05:00|32038.9|32036.5|32065.4|32063|32070.4|32068|31995.9|31993.5|1687
1652713800000|2022-05-16 15:10:00|32064.9|32062.5|32064.9|32062.5|32085.4|32083|32042.9|32040.5|1479
1652714100000|2022-05-16 15:15:00|32063.4|32061|32091.4|32089|32121.4|32119|32059.9|32057.5|1511
1652714400000|2022-05-16 15:20:00|32090.9|32088.5|32073.4|32071|32090.9|32088.5|32050.4|32048|1037
1652714700000|2022-05-16 15:25:00|32072.9|32070.5|32086.4|32084|32101.9|32099.5|32056.4|32054|966
1652715000000|2022-05-16 15:30:00|32087.4|32085|32127.9|32125.5|32128.4|32126|32042.9|32040.5|1396
1652715300000|2022-05-16 15:35:00|32127.4|32125|32142.4|32140|32148.4|32146|32041.4|32039|1845
1652715600000|2022-05-16 15:40:00|32142.9|32140.5|32189.4|32187|32192.4|32190|32092.4|32090|1621
1652715900000|2022-05-16 15:45:00|32187.4|32185|32203.9|32201.5|32210.4|32208|32168.9|32166.5|1623
1652716200000|2022-05-16 15:50:00|32205.9|32203.5|32253.4|32251|32255.4|32253|32175.4|32173|1702
1652716500000|2022-05-16 15:55:00|32254.4|32252|32249.9|32247.5|32264.9|32262.5|32231.9|32229.5|1083
1652716800000|2022-05-16 16:00:00|32250.4|32248|32254.4|32252|32281.4|32279|32238.4|32236|1141
1652717100000|2022-05-16 16:05:00|32252.9|32250.5|32213.4|32211|32255.9|32253.5|32193.9|32191.5|1415
1652717400000|2022-05-16 16:10:00|32214.4|32212|32192.4|32190|32223.9|32221.5|32187.4|32185|777
1652717700000|2022-05-16 16:15:00|32192.9|32190.5|32192.4|32190|32201.4|32199|32166.4|32164|761
1652718000000|2022-05-16 16:20:00|32191.9|32189.5|32180.9|32178.5|32198.4|32196|32168.9|32166.5|635
1652718300000|2022-05-16 16:25:00|32181.4|32179|32201.9|32199.5|32211.4|32209|32162.4|32160|747
1652718600000|2022-05-16 16:30:00|32201.4|32199|32211.4|32209|32217.4|32215|32175.4|32173|907
1652718900000|2022-05-16 16:35:00|32213.4|32211|32170.9|32168.5|32246.4|32244|32165.9|32163.5|1186
1652719200000|2022-05-16 16:40:00|32172.8|32170.4|32158.3|32155.9|32183.3|32180.9|32150.3|32147.9|862
1652719500000|2022-05-16 16:45:00|32156.3|32153.9|32212.8|32210.4|32216.3|32213.9|32141.3|32138.9|982
1652719800000|2022-05-16 16:50:00|32213.3|32210.9|32171.3|32168.9|32219.3|32216.9|32159.8|32157.4|846
1652720100000|2022-05-16 16:55:00|32172.3|32169.9|32179.3|32176.9|32187.3|32184.9|32152.8|32150.4|631
1652720400000|2022-05-16 17:00:00|32178.8|32176.4|32210.3|32207.9|32211.8|32209.4|32150.3|32147.9|877
1652720700000|2022-05-16 17:05:00|32209.8|32207.4|32260.8|32258.4|32263.3|32260.9|32197.3|32194.9|1041
1652721000000|2022-05-16 17:10:00|32260.3|32257.9|32303.8|32301.4|32319.8|32317.4|32246.3|32243.9|1468
1652721300000|2022-05-16 17:15:00|32304.3|32301.9|32260.3|32257.9|32321.3|32318.9|32252.8|32250.4|1325
1652721600000|2022-05-16 17:20:00|32259.3|32256.9|32333.8|32331.4|32354.3|32351.9|32251.3|32248.9|1489
1652721900000|2022-05-16 17:25:00|32333.3|32330.9|32382.3|32379.9|32387.8|32385.4|32320.8|32318.4|1322
1652722200000|2022-05-16 17:30:00|32381.8|32379.4|32399.8|32397.4|32411.8|32409.4|32381.3|32378.9|1500
1652722500000|2022-05-16 17:35:00|32399.3|32396.9|32376.3|32373.9|32408.8|32406.4|32368.3|32365.9|1187
1652722800000|2022-05-16 17:40:00|32374.3|32371.9|32391.8|32389.4|32415.3|32412.9|32340.3|32337.9|1731
1652723100000|2022-05-16 17:45:00|32392.3|32389.9|32351.3|32348.9|32398.8|32396.4|32344.8|32342.4|857
1652723400000|2022-05-16 17:50:00|32352.3|32349.9|32352.3|32349.9|32382.8|32380.4|32344.3|32341.9|702
1652723700000|2022-05-16 17:55:00|32352.8|32350.4|32363.3|32360.9|32383.3|32380.9|32344.8|32342.4|667
1652724000000|2022-05-16 18:00:00|32363.8|32361.4|32383.3|32380.9|32386.3|32383.9|32335.8|32333.4|880
1652724300000|2022-05-16 18:05:00|32383.8|32381.4|32414.8|32412.4|32426.8|32424.4|32382.3|32379.9|1280
1652724600000|2022-05-16 18:10:00|32414.3|32411.9|32388.8|32386.4|32415.3|32412.9|32371.3|32368.9|735
1652724900000|2022-05-16 18:15:00|32387.3|32384.9|32392.3|32389.9|32410.3|32407.9|32373.3|32370.9|678
1652725200000|2022-05-16 18:20:00|32392.8|32390.4|32424.8|32422.4|32429.3|32426.9|32387.3|32384.9|1119
1652725500000|2022-05-16 18:25:00|32425.3|32422.9|32478.3|32475.9|32484.3|32481.9|32410.8|32408.4|1871
1652725800000|2022-05-16 18:30:00|32478.8|32476.4|32493.3|32490.9|32516.3|32513.9|32477.8|32475.4|1705
1652726100000|2022-05-16 18:35:00|32492.8|32490.4|32475.3|32472.9|32496.3|32493.9|32457.8|32455.4|1018
1652726400000|2022-05-16 18:40:00|32478.3|32475.9|32455.3|32452.9|32493.3|32490.9|32448.3|32445.9|1221
1652726700000|2022-05-16 18:45:00|32454.8|32452.4|32418.3|32415.9|32462.3|32459.9|32411.8|32409.4|1076
1652727000000|2022-05-16 18:50:00|32417.3|32414.9|32424.3|32421.9|32449.8|32447.4|32401.3|32398.9|925
1652727300000|2022-05-16 18:55:00|32423.3|32420.9|32438.8|32436.4|32452.8|32450.4|32415.8|32413.4|675
1652727600000|2022-05-16 19:00:00|32438.3|32435.9|32450.8|32448.4|32452.8|32450.4|32419.3|32416.9|762
1652727900000|2022-05-16 19:05:00|32451.3|32448.9|32414.8|32412.4|32465.8|32463.4|32414.8|32412.4|948
1652728200000|2022-05-16 19:10:00|32413.3|32410.9|32341.3|32338.9|32413.3|32410.9|32328.3|32325.9|1506
1652728500000|2022-05-16 19:15:00|32342.3|32339.9|32327.3|32324.9|32363.3|32360.9|32299.8|32297.4|1201
1652728800000|2022-05-16 19:20:00|32329|32326.6|32295.5|32293.1|32329|32326.6|32275|32272.6|1221
1652729100000|2022-05-16 19:25:00|32296|32293.6|32296|32293.6|32317|32314.6|32287|32284.6|990
1652729400000|2022-05-16 19:30:00|32295.5|32293.1|32248|32245.6|32310|32307.6|32240|32237.6|1875
1652729700000|2022-05-16 19:35:00|32247.5|32245.1|32250.5|32248.1|32267|32264.6|32218|32215.6|1715
1652730000000|2022-05-16 19:40:00|32250|32247.6|32215|32212.6|32268|32265.6|32207|32204.6|1382
1652730300000|2022-05-16 19:45:00|32213|32210.6|32220|32217.6|32229|32226.6|32185|32182.6|2019
1652730600000|2022-05-16 19:50:00|32220.5|32218.1|32246|32243.6|32287.5|32285.1|32220.5|32218.1|2577
1652730900000|2022-05-16 19:55:00|32250|32247.6|32246.5|32244.1|32258|32255.6|32178|32175.6|3236
1652731200000|2022-05-16 20:00:00|32247.7|32242.9|32214.7|32209.9|32254.2|32249.4|32204.7|32199.9|1108
1652731500000|2022-05-16 20:05:00|32213.2|32208.4|32199.7|32194.9|32221.2|32216.4|32192.7|32187.9|405
1652731800000|2022-05-16 20:10:00|32198.7|32193.9|32219.2|32214.4|32228.7|32223.9|32198.7|32193.9|372
1652732100000|2022-05-16 20:15:00|32219.7|32214.9|32205.7|32200.9|32220.2|32215.4|32200.7|32195.9|102
1652732400000|2022-05-16 20:20:00|32205.2|32200.4|32191.7|32186.9|32206.7|32201.9|32191.7|32186.9|127
1652732700000|2022-05-16 20:25:00|32191.2|32186.4|32203.7|32198.9|32206.2|32201.4|32190.2|32185.4|163
1652733000000|2022-05-16 20:30:00|32203.2|32198.4|32201.7|32196.9|32209.2|32204.4|32199.2|32194.4|108
1652733300000|2022-05-16 20:35:00|32202.2|32197.4|32195.2|32190.4|32206.7|32201.9|32193.7|32188.9|39
1652733600000|2022-05-16 20:40:00|32194.7|32189.9|32196.2|32191.4|32200.7|32195.9|32187.2|32182.4|101
1652733900000|2022-05-16 20:45:00|32195.7|32190.9|32195.7|32190.9|32198.7|32193.9|32194.2|32189.4|43
1652734200000|2022-05-16 20:50:00|32196.2|32191.4|32198.2|32193.4|32201.2|32196.4|32196.2|32191.4|76
1652734500000|2022-05-16 20:55:00|32197.7|32192.9|32198.9|32189.1|32200.7|32195.9|32196.2|32188.9|50
1652734800000|2022-05-16 21:00:00|32200.1|32190.3|32197.5|32187.7|32200.1|32190.3|32196|32186.2|0
1652735100000|2022-05-16 21:05:00|32198.4|32188.6|32197.7|32187.9|32198.7|32188.9|32197.2|32187.4|0
1652735400000|2022-05-16 21:10:00|32201|32191.2|32204.6|32194.8|32204.6|32194.8|32200.6|32190.8|0
1652735700000|2022-05-16 21:15:00|32202.8|32193|32202|32192.2|32207.8|32198|32202|32192.2|0
1652736000000|2022-05-16 21:20:00|32201.9|32192.1|32206.2|32196.4|32206.2|32196.4|32201.9|32192.1|0
1652736300000|2022-05-16 21:25:00|32204.2|32194.4|32203.3|32193.5|32204.3|32194.5|32202.4|32192.6|0
1652736600000|2022-05-16 21:30:00|32201.9|32192.1|32192.3|32182.5|32201.9|32192.1|32190|32180.2|0
1652736900000|2022-05-16 21:35:00|32193.4|32183.6|32196.4|32186.6|32199|32189.2|32193.4|32183.6|0
1652737200000|2022-05-16 21:40:00|32196.1|32186.3|32195.9|32186.1|32196.5|32186.7|32195.8|32186|0
1652737500000|2022-05-16 21:45:00|32196.5|32186.7|32200.8|32191|32202.3|32192.5|32195.9|32186.1|0
1652737800000|2022-05-16 21:50:00|32201.1|32191.3|32198.2|32188.4|32202.9|32193.1|32198.2|32188.4|0
1652738100000|2022-05-16 21:55:00|32199.4|32189.6|32200.5|32190.7|32202.8|32193|32199.4|32189.6|0
1652738400000|2022-05-16 22:00:00|32199.2|32194.4|32221.2|32216.4|32227.2|32222.4|32196.2|32191.4|195
1652738700000|2022-05-16 22:05:00|32221.7|32216.9|32215.7|32210.9|32227.2|32222.4|32206.2|32201.4|162
1652739000000|2022-05-16 22:10:00|32216.2|32211.4|32220.7|32215.9|32225.2|32220.4|32216.2|32211.4|28
1652739300000|2022-05-16 22:15:00|32223.7|32218.9|32227.2|32222.4|32230.2|32225.4|32220.2|32215.4|40
1652739600000|2022-05-16 22:20:00|32227.7|32222.9|32217.7|32212.9|32229.2|32224.4|32214.2|32209.4|33
1652739900000|2022-05-16 22:25:00|32217.2|32212.4|32222.2|32217.4|32227.7|32222.9|32217.2|32212.4|64
1652740200000|2022-05-16 22:30:00|32222.7|32217.9|32230.2|32225.4|32232.7|32227.9|32220.7|32215.9|94
1652740500000|2022-05-16 22:35:00|32229.7|32224.9|32235.7|32230.9|32236.2|32231.4|32228.2|32223.4|84
1652740800000|2022-05-16 22:40:00|32236.2|32231.4|32230.2|32225.4|32238.2|32233.4|32230.2|32225.4|35
1652741100000|2022-05-16 22:45:00|32229.7|32224.9|32226.7|32221.9|32229.7|32224.9|32223.2|32218.4|48
1652741400000|2022-05-16 22:50:00|32227.2|32222.4|32230.2|32225.4|32231.2|32226.4|32223.2|32218.4|42
1652741700000|2022-05-16 22:55:00|32230.7|32225.9|32225.2|32220.4|32231.7|32226.9|32223.7|32218.9|94
1652742000000|2022-05-16 23:00:00|32225.7|32220.9|32228.2|32223.4|32233.2|32228.4|32225.7|32220.9|48
1652742300000|2022-05-16 23:05:00|32229.2|32224.4|32226.7|32221.9|32233.7|32228.9|32225.2|32220.4|55
1652742600000|2022-05-16 23:10:00|32227.7|32222.9|32230.7|32225.9|32232.2|32227.4|32226.7|32221.9|51
1652742900000|2022-05-16 23:15:00|32231.2|32226.4|32228.2|32223.4|32234.2|32229.4|32227.7|32222.9|40
1652743200000|2022-05-16 23:20:00|32229.7|32224.9|32227.2|32222.4|32231.2|32226.4|32227.2|32222.4|30
1652743500000|2022-05-16 23:25:00|32228.2|32223.4|32215.7|32210.9|32228.7|32223.9|32214.2|32209.4|133
1652743800000|2022-05-16 23:30:00|32216.2|32211.4|32211.2|32206.4|32216.2|32211.4|32198.7|32193.9|116
1652744100000|2022-05-16 23:35:00|32210.7|32205.9|32204.7|32199.9|32214.2|32209.4|32201.7|32196.9|71
1652744400000|2022-05-16 23:40:00|32205.2|32200.4|32208.7|32203.9|32210.7|32205.9|32200.7|32195.9|29
1652744700000|2022-05-16 23:45:00|32208.2|32203.4|32244.2|32239.4|32244.2|32239.4|32208.2|32203.4|154
1652745000000|2022-05-16 23:50:00|32243.7|32238.9|32235.2|32230.4|32245.2|32240.4|32235.2|32230.4|125
1652745300000|2022-05-16 23:55:00|32234.7|32229.9|32244.7|32239.9|32249.2|32244.4|32234.7|32229.9|122
1652745600000|2022-05-17 00:00:00|32244.2|32239.4|32218.7|32213.9|32245.7|32240.9|32208.2|32203.4|180
1652745900000|2022-05-17 00:05:00|32218.2|32213.4|32217.7|32212.9|32224.2|32219.4|32211.2|32206.4|104
1652746200000|2022-05-17 00:10:00|32218.2|32213.4|32212.7|32207.9|32223.2|32218.4|32209.2|32204.4|68
1652746500000|2022-05-17 00:15:00|32213.2|32208.4|32260.2|32255.4|32260.7|32255.9|32210.2|32205.4|191
1652746800000|2022-05-17 00:20:00|32259.2|32254.4|32303.7|32298.9|32312.2|32307.4|32259.2|32254.4|403
1652747100000|2022-05-17 00:25:00|32303.2|32298.4|32311.2|32306.4|32315.2|32310.4|32299.2|32294.4|126
1652747400000|2022-05-17 00:30:00|32311.7|32306.9|32276.7|32271.9|32313.7|32308.9|32276.7|32271.9|127
1652747700000|2022-05-17 00:35:00|32277.7|32272.9|32277.2|32272.4|32284.2|32279.4|32269.7|32264.9|73
1652748000000|2022-05-17 00:40:00|32276.2|32271.4|32278.7|32273.9|32283.7|32278.9|32270.7|32265.9|76
1652748300000|2022-05-17 00:45:00|32279.2|32274.4|32274.2|32269.4|32286.7|32281.9|32272.7|32267.9|59
1652748600000|2022-05-17 00:50:00|32273.7|32268.9|32281.7|32276.9|32285.7|32280.9|32273.7|32268.9|30
1652748900000|2022-05-17 00:55:00|32281.2|32276.4|32265.7|32260.9|32283.7|32278.9|32261.7|32256.9|134
1652749200000|2022-05-17 01:00:00|32265.2|32260.4|32254.2|32249.4|32278.2|32273.4|32254.2|32249.4|75
1652749500000|2022-05-17 01:05:00|32255.7|32250.9|32263.7|32258.9|32264.2|32259.4|32255.7|32250.9|44
1652749800000|2022-05-17 01:10:00|32263.2|32258.4|32268.2|32263.4|32275.7|32270.9|32260.7|32255.9|44
1652750100000|2022-05-17 01:15:00|32266.7|32261.9|32262.7|32257.9|32271.2|32266.4|32256.2|32251.4|64
1652750400000|2022-05-17 01:20:00|32262.2|32257.4|32276.2|32271.4|32295.2|32290.4|32260.2|32255.4|132
1652750700000|2022-05-17 01:25:00|32275.7|32270.9|32284.2|32279.4|32290.2|32285.4|32275.7|32270.9|46
1652751000000|2022-05-17 01:30:00|32283.7|32278.9|32281.7|32276.9|32297.2|32292.4|32265.7|32260.9|83
1652751300000|2022-05-17 01:35:00|32282.2|32277.4|32329.2|32324.4|32331.2|32326.4|32282.2|32277.4|466
1652751600000|2022-05-17 01:40:00|32328.7|32323.9|32311.7|32306.9|32328.7|32323.9|32303.7|32298.9|112
1652751900000|2022-05-17 01:45:00|32312.2|32307.4|32324.2|32319.4|32326.7|32321.9|32311.7|32306.9|61
1652752200000|2022-05-17 01:50:00|32323.7|32318.9|32333.7|32328.9|32339.7|32334.9|32318.7|32313.9|121
1652752500000|2022-05-17 01:55:00|32334.2|32329.4|32337.7|32332.9|32342.2|32337.4|32331.2|32326.4|72
1652752800000|2022-05-17 02:00:00|32338.2|32333.4|32328.7|32323.9|32338.7|32333.9|32322.2|32317.4|70
1652753100000|2022-05-17 02:05:00|32328.2|32323.4|32323.2|32318.4|32332.2|32327.4|32320.7|32315.9|59
1652753400000|2022-05-17 02:10:00|32323.7|32318.9|32317.7|32312.9|32329.2|32324.4|32315.7|32310.9|40
1652753700000|2022-05-17 02:15:00|32317.2|32312.4|32297.7|32292.9|32319.7|32314.9|32295.7|32290.9|137
1652754000000|2022-05-17 02:20:00|32297.2|32292.4|32284.7|32279.9|32300.7|32295.9|32281.7|32276.9|135
1652754300000|2022-05-17 02:25:00|32283.7|32278.9|32282.7|32277.9|32292.7|32287.9|32276.7|32271.9|69
1652754600000|2022-05-17 02:30:00|32283.2|32278.4|32282.7|32277.9|32289.2|32284.4|32275.2|32270.4|60
1652754900000|2022-05-17 02:35:00|32282.2|32277.4|32283.7|32278.9|32286.7|32281.9|32276.7|32271.9|29
1652755200000|2022-05-17 02:40:00|32283.2|32278.4|32291.7|32286.9|32294.7|32289.9|32280.7|32275.9|73
1652755500000|2022-05-17 02:45:00|32291.2|32286.4|32291.7|32286.9|32296.2|32291.4|32281.2|32276.4|55
1652755800000|2022-05-17 02:50:00|32292.2|32287.4|32269.7|32264.9|32293.2|32288.4|32268.7|32263.9|69
1652756100000|2022-05-17 02:55:00|32269.2|32264.4|32277.7|32272.9|32277.7|32272.9|32268.7|32263.9|56
1652756400000|2022-05-17 03:00:00|32278.2|32273.4|32284.7|32279.9|32288.2|32283.4|32271.2|32266.4|48
1652756700000|2022-05-17 03:05:00|32285.2|32280.4|32288.7|32283.9|32293.2|32288.4|32282.7|32277.9|42
1652757000000|2022-05-17 03:10:00|32291.2|32286.4|32290.2|32285.4|32293.7|32288.9|32280.7|32275.9|43
1652757300000|2022-05-17 03:15:00|32290.7|32285.9|32282.2|32277.4|32291.7|32286.9|32279.7|32274.9|55
1652757600000|2022-05-17 03:20:00|32281.7|32276.9|32288.7|32283.9|32294.7|32289.9|32279.7|32274.9|39
1652757900000|2022-05-17 03:25:00|32288.2|32283.4|32299.7|32294.9|32299.7|32294.9|32287.7|32282.9|51
1652758200000|2022-05-17 03:30:00|32300.2|32295.4|32298.7|32293.9|32301.7|32296.9|32291.7|32286.9|49
1652758500000|2022-05-17 03:35:00|32299.2|32294.4|32298.2|32293.4|32300.7|32295.9|32294.2|32289.4|38
1652758800000|2022-05-17 03:40:00|32297.7|32292.9|32301.7|32296.9|32303.2|32298.4|32294.2|32289.4|36
1652759100000|2022-05-17 03:45:00|32301.2|32296.4|32304.7|32299.9|32306.2|32301.4|32298.7|32293.9|46
1652759400000|2022-05-17 03:50:00|32304.2|32299.4|32295.2|32290.4|32306.2|32301.4|32294.2|32289.4|33
1652759700000|2022-05-17 03:55:00|32294.7|32289.9|32292.7|32287.9|32300.2|32295.4|32290.7|32285.9|51
1652760000000|2022-05-17 04:00:00|32293.2|32288.4|32296.7|32291.9|32300.7|32295.9|32292.2|32287.4|37
1652760300000|2022-05-17 04:05:00|32297.2|32292.4|32304.2|32299.4|32305.2|32300.4|32295.7|32290.9|50
1652760600000|2022-05-17 04:10:00|32304.7|32299.9|32306.7|32301.9|32314.2|32309.4|32297.7|32292.9|150
1652760900000|2022-05-17 04:15:00|32306.2|32301.4|32311.7|32306.9|32312.2|32307.4|32302.2|32297.4|53
1652761200000|2022-05-17 04:20:00|32312.2|32307.4|32310.2|32305.4|32315.7|32310.9|32307.2|32302.4|27
1652761500000|2022-05-17 04:25:00|32308.7|32303.9|32295.7|32290.9|32310.2|32305.4|32295.7|32290.9|46
1652761800000|2022-05-17 04:30:00|32295.2|32290.4|32300.2|32295.4|32308.7|32303.9|32292.2|32287.4|41
1652762100000|2022-05-17 04:35:00|32300.7|32295.9|32308.7|32303.9|32309.7|32304.9|32300.7|32295.9|42
1652762400000|2022-05-17 04:40:00|32309.2|32304.4|32319.2|32314.4|32320.2|32315.4|32301.7|32296.9|68
1652762700000|2022-05-17 04:45:00|32318.7|32313.9|32312.7|32307.9|32318.7|32313.9|32304.2|32299.4|49
1652763000000|2022-05-17 04:50:00|32311.7|32306.9|32303.7|32298.9|32314.7|32309.9|32303.7|32298.9|60
1652763300000|2022-05-17 04:55:00|32304.2|32299.4|32307.7|32302.9|32313.7|32308.9|32300.2|32295.4|80
1652763600000|2022-05-17 05:00:00|32307.2|32302.4|32310.2|32305.4|32319.2|32314.4|32302.2|32297.4|46
1652763900000|2022-05-17 05:05:00|32310.7|32305.9|32318.7|32313.9|32320.7|32315.9|32308.2|32303.4|69
1652764200000|2022-05-17 05:10:00|32319.2|32314.4|32313.7|32308.9|32325.2|32320.4|32313.7|32308.9|83
1652764500000|2022-05-17 05:15:00|32314.2|32309.4|32313.7|32308.9|32318.2|32313.4|32310.7|32305.9|63
1652764800000|2022-05-17 05:20:00|32313.2|32308.4|32315.2|32310.4|32317.7|32312.9|32307.7|32302.9|65
1652765100000|2022-05-17 05:25:00|32316.2|32311.4|32311.7|32306.9|32321.2|32316.4|32311.2|32306.4|63
1652765400000|2022-05-17 05:30:00|32312.2|32307.4|32300.7|32295.9|32316.7|32311.9|32300.7|32295.9|61
1652765700000|2022-05-17 05:35:00|32301.2|32296.4|32300.7|32295.9|32311.7|32306.9|32296.7|32291.9|80
1652766000000|2022-05-17 05:40:00|32300.2|32295.4|32308.2|32303.4|32308.2|32303.4|32297.2|32292.4|102
1652766300000|2022-05-17 05:45:00|32307.7|32302.9|32348.7|32343.9|32351.7|32346.9|32306.7|32301.9|457
1652766600000|2022-05-17 05:50:00|32348.2|32343.4|32338.7|32333.9|32348.2|32343.4|32334.2|32329.4|116
1652766900000|2022-05-17 05:55:00|32339.2|32334.4|32340.2|32335.4|32349.7|32344.9|32335.7|32330.9|104
1652767200000|2022-05-17 06:00:00|32339.6|32336|32340.6|32337|32350.1|32346.5|32330.6|32327|104
1652767500000|2022-05-17 06:05:00|32341.1|32337.5|32342.1|32338.5|32346.1|32342.5|32330.1|32326.5|142
1652767800000|2022-05-17 06:10:00|32343.1|32339.5|32336.1|32332.5|32355.6|32352|32335.1|32331.5|124
1652768100000|2022-05-17 06:15:00|32336.6|32333|32325.6|32322|32340.6|32337|32324.1|32320.5|202
1652768400000|2022-05-17 06:20:00|32326.1|32322.5|32330.6|32327|32336.6|32333|32320.6|32317|176
1652768700000|2022-05-17 06:25:00|32330.1|32326.5|32329.1|32325.5|32335.6|32332|32325.6|32322|71
1652769000000|2022-05-17 06:30:00|32329.6|32326|32329.1|32325.5|32336.6|32333|32327.1|32323.5|120
1652769300000|2022-05-17 06:35:00|32328.6|32325|32341.1|32337.5|32345.6|32342|32327.1|32323.5|163
1652769600000|2022-05-17 06:40:00|32340.6|32337|32344.1|32340.5|32347.6|32344|32332.1|32328.5|90
1652769900000|2022-05-17 06:45:00|32344.6|32341|32349.1|32345.5|32351.6|32348|32342.1|32338.5|55
1652770200000|2022-05-17 06:50:00|32348.6|32345|32350.1|32346.5|32351.6|32348|32343.1|32339.5|66
1652770500000|2022-05-17 06:55:00|32349.6|32346|32365.6|32362|32365.6|32362|32349.1|32345.5|140
1652770800000|2022-05-17 07:00:00|32366.1|32362.5|32392.1|32388.5|32393.1|32389.5|32335.1|32331.5|543
1652771100000|2022-05-17 07:05:00|32391.6|32388|32363.6|32360|32395.6|32392|32363.1|32359.5|386
1652771400000|2022-05-17 07:10:00|32361.1|32357.5|32341.6|32338|32364.6|32361|32339.1|32335.5|353
1652771700000|2022-05-17 07:15:00|32341.1|32337.5|32353.1|32349.5|32360.6|32357|32337.6|32334|97
1652772000000|2022-05-17 07:20:00|32352.6|32349|32377.1|32373.5|32378.1|32374.5|32342.1|32338.5|129
1652772300000|2022-05-17 07:25:00|32377.6|32374|32374.1|32370.5|32382.1|32378.5|32365.6|32362|154
1652772600000|2022-05-17 07:30:00|32373.6|32370|32411.1|32407.5|32418.6|32415|32369.6|32366|328
1652772900000|2022-05-17 07:35:00|32411.6|32408|32448.6|32445|32450.1|32446.5|32406.6|32403|283
1652773200000|2022-05-17 07:40:00|32448.1|32444.5|32447.1|32443.5|32458.6|32455|32433.6|32430|310
1652773500000|2022-05-17 07:45:00|32447.6|32444|32440.1|32436.5|32459.6|32456|32435.1|32431.5|262
1652773800000|2022-05-17 07:50:00|32439.6|32436|32434.6|32431|32448.6|32445|32430.1|32426.5|121
1652774100000|2022-05-17 07:55:00|32435.1|32431.5|32433.1|32429.5|32435.6|32432|32420.6|32417|211
1652774400000|2022-05-17 08:00:00|32430.6|32427|32445.6|32442|32448.6|32445|32426.6|32423|647
1652774700000|2022-05-17 08:05:00|32445.1|32441.5|32489.6|32486|32502.6|32499|32443.6|32440|896
1652775000000|2022-05-17 08:10:00|32489.1|32485.5|32507.1|32503.5|32511.6|32508|32479.1|32475.5|290
1652775300000|2022-05-17 08:15:00|32506.6|32503|32528.1|32524.5|32535.1|32531.5|32502.6|32499|656
1652775600000|2022-05-17 08:20:00|32528.6|32525|32532.1|32528.5|32554.6|32551|32527.6|32524|415
1652775900000|2022-05-17 08:25:00|32532.6|32529|32560.1|32556.5|32565.6|32562|32530.6|32527|459
1652776200000|2022-05-17 08:30:00|32560.6|32557|32558.1|32554.5|32567.1|32563.5|32549.6|32546|343
1652776500000|2022-05-17 08:35:00|32557.6|32554|32614.1|32610.5|32630.6|32627|32556.1|32552.5|1342
1652776800000|2022-05-17 08:40:00|32613.6|32610|32600.1|32596.5|32618.1|32614.5|32592.1|32588.5|571
1652777100000|2022-05-17 08:45:00|32599.6|32596|32587.1|32583.5|32617.6|32614|32587.1|32583.5|637
1652777400000|2022-05-17 08:50:00|32586.6|32583|32577.1|32573.5|32586.6|32583|32558.1|32554.5|586
1652777700000|2022-05-17 08:55:00|32576.6|32573|32553.6|32550|32577.6|32574|32549.1|32545.5|374
1652778000000|2022-05-17 09:00:00|32554.6|32551|32581.6|32578|32582.6|32579|32548.6|32545|319
1652778300000|2022-05-17 09:05:00|32582.1|32578.5|32578.1|32574.5|32588.6|32585|32573.6|32570|383
1652778600000|2022-05-17 09:10:00|32578.6|32575|32577.6|32574|32589.1|32585.5|32570.6|32567|215
1652778900000|2022-05-17 09:15:00|32575.6|32572|32571.6|32568|32579.6|32576|32562.1|32558.5|168
1652779200000|2022-05-17 09:20:00|32572.1|32568.5|32577.6|32574|32586.6|32583|32571.1|32567.5|179
1652779500000|2022-05-17 09:25:00|32575.6|32572|32590.1|32586.5|32592.1|32588.5|32573.1|32569.5|310
1652779800000|2022-05-17 09:30:00|32589.6|32586|32609.1|32605.5|32616.1|32612.5|32579.1|32575.5|413
1652780100000|2022-05-17 09:35:00|32608.1|32604.5|32622.1|32618.5|32625.6|32622|32602.6|32599|575
1652780400000|2022-05-17 09:40:00|32622.6|32619|32609.1|32605.5|32629.1|32625.5|32608.1|32604.5|556
1652780700000|2022-05-17 09:45:00|32609.6|32606|32611.1|32607.5|32617.1|32613.5|32606.6|32603|282
1652781000000|2022-05-17 09:50:00|32611.6|32608|32630.6|32627|32631.6|32628|32610.1|32606.5|192
1652781300000|2022-05-17 09:55:00|32629.6|32626|32651.1|32647.5|32660.6|32657|32629.1|32625.5|813
1652781600000|2022-05-17 10:00:00|32650.6|32647|32744.6|32741|32758.6|32755|32647.6|32644|3301
1652781900000|2022-05-17 10:05:00|32746.1|32742.5|32731.1|32727.5|32757.6|32754|32725.6|32722|971
1652782200000|2022-05-17 10:10:00|32730.6|32727|32721.6|32718|32737.6|32734|32708.1|32704.5|528
1652782500000|2022-05-17 10:15:00|32722.1|32718.5|32723.6|32720|32727.6|32724|32712.6|32709|342
1652782800000|2022-05-17 10:20:00|32723.1|32719.5|32710.1|32706.5|32727.6|32724|32708.6|32705|420
1652783100000|2022-05-17 10:25:00|32711.1|32707.5|32707.6|32704|32722.6|32719|32706.1|32702.5|312
1652783400000|2022-05-17 10:30:00|32707.1|32703.5|32705.1|32701.5|32717.6|32714|32701.6|32698|325
1652783700000|2022-05-17 10:35:00|32706.1|32702.5|32693.1|32689.5|32710.6|32707|32689.6|32686|304
1652784000000|2022-05-17 10:40:00|32692.6|32689|32689.6|32686|32701.1|32697.5|32687.6|32684|302
1652784300000|2022-05-17 10:45:00|32689.1|32685.5|32699.6|32696|32706.1|32702.5|32684.6|32681|385
1652784600000|2022-05-17 10:50:00|32699.1|32695.5|32693.6|32690|32709.6|32706|32690.6|32687|162
1652784900000|2022-05-17 10:55:00|32694.1|32690.5|32673.1|32669.5|32701.6|32698|32672.1|32668.5|528
1652785200000|2022-05-17 11:00:00|32671.6|32668|32620.6|32617|32674.6|32671|32614.6|32611|1949
1652785500000|2022-05-17 11:05:00|32621.1|32617.5|32614.6|32611|32629.1|32625.5|32605.6|32602|655
1652785800000|2022-05-17 11:10:00|32615.1|32611.5|32610.6|32607|32632.6|32629|32609.1|32605.5|360
1652786100000|2022-05-17 11:15:00|32612.1|32608.5|32636.1|32632.5|32640.6|32637|32607.1|32603.5|460
1652786400000|2022-05-17 11:20:00|32635.6|32632|32659.6|32656|32666.1|32662.5|32633.1|32629.5|628
1652786700000|2022-05-17 11:25:00|32660.6|32657|32672.1|32668.5|32679.6|32676|32656.1|32652.5|281
1652787000000|2022-05-17 11:30:00|32671.6|32668|32657.1|32653.5|32671.6|32668|32652.6|32649|294
1652787300000|2022-05-17 11:35:00|32657.6|32654|32646.6|32643|32660.1|32656.5|32635.1|32631.5|269
1652787600000|2022-05-17 11:40:00|32646.1|32642.5|32623.1|32619.5|32646.6|32643|32615.1|32611.5|220
1652787900000|2022-05-17 11:45:00|32623.6|32620|32623.6|32620|32630.6|32627|32613.1|32609.5|206
1652788200000|2022-05-17 11:50:00|32623.1|32619.5|32611.6|32608|32624.1|32620.5|32606.6|32603|166
1652788500000|2022-05-17 11:55:00|32611.1|32607.5|32591.1|32587.5|32615.1|32611.5|32586.6|32583|286
1652788800000|2022-05-17 12:00:00|32591.6|32588|32606.6|32603|32609.6|32606|32582.1|32578.5|509
1652789100000|2022-05-17 12:05:00|32607.1|32603.5|32588.1|32584.5|32615.1|32611.5|32583.6|32580|303
1652789400000|2022-05-17 12:10:00|32587.6|32584|32587.1|32583.5|32597.1|32593.5|32582.6|32579|247
1652789700000|2022-05-17 12:15:00|32586.6|32583|32590.6|32587|32599.6|32596|32583.1|32579.5|288
1652790000000|2022-05-17 12:20:00|32591.6|32588|32590.1|32586.5|32596.1|32592.5|32577.1|32573.5|295
1652790300000|2022-05-17 12:25:00|32589.6|32586|32578.1|32574.5|32592.1|32588.5|32547.6|32544|539
1652790600000|2022-05-17 12:30:00|32578.6|32575|32591.1|32587.5|32611.1|32607.5|32547.6|32544|1272
1652790900000|2022-05-17 12:35:00|32590.6|32587|32587.1|32583.5|32600.1|32596.5|32578.1|32574.5|500
1652791200000|2022-05-17 12:40:00|32586.6|32583|32599.1|32595.5|32600.1|32596.5|32569.6|32566|400
1652791500000|2022-05-17 12:45:00|32599.6|32596|32618.1|32614.5|32647.1|32643.5|32599.6|32596|666
1652791800000|2022-05-17 12:50:00|32615.1|32611.5|32599.1|32595.5|32618.1|32614.5|32584.6|32581|477
1652792100000|2022-05-17 12:55:00|32598.6|32595|32627.6|32624|32645.6|32642|32589.6|32586|517
1652792400000|2022-05-17 13:00:00|32630.1|32626.5|32660.1|32656.5|32660.6|32657|32625.6|32622|504
1652792700000|2022-05-17 13:05:00|32661.1|32657.5|32642.6|32639|32663.1|32659.5|32623.1|32619.5|541
1652793000000|2022-05-17 13:10:00|32643.1|32639.5|32638.1|32634.5|32651.6|32648|32634.6|32631|353
1652793300000|2022-05-17 13:15:00|32637.6|32634|32627.6|32624|32658.6|32655|32617.1|32613.5|647
1652793600000|2022-05-17 13:20:00|32628.1|32624.5|32622.6|32619|32633.1|32629.5|32612.1|32608.5|520
1652793900000|2022-05-17 13:25:00|32625.6|32622|32655.1|32651.5|32657.1|32653.5|32619.1|32615.5|967
1652794200000|2022-05-17 13:30:00|32654.5|32652.1|32592.5|32590.1|32668|32665.6|32550|32547.6|6976
1652794500000|2022-05-17 13:35:00|32593|32590.6|32520.5|32518.1|32594|32591.6|32504.5|32502.1|3325
1652794800000|2022-05-17 13:40:00|32522.5|32520.1|32544|32541.6|32579|32576.6|32500|32497.6|2891
1652795100000|2022-05-17 13:45:00|32541.5|32539.1|32503.5|32501.1|32564|32561.6|32503|32500.6|2148
1652795400000|2022-05-17 13:50:00|32505.5|32503.1|32477|32474.6|32546|32543.6|32473.5|32471.1|2109
1652795700000|2022-05-17 13:55:00|32476.5|32474.1|32539.5|32537.1|32540|32537.6|32455|32452.6|1948
1652796000000|2022-05-17 14:00:00|32541|32538.6|32570|32567.6|32595.5|32593.1|32541|32538.6|2432
1652796300000|2022-05-17 14:05:00|32569.5|32567.1|32512|32509.6|32587.5|32585.1|32504|32501.6|1695
1652796600000|2022-05-17 14:10:00|32511.5|32509.1|32517.5|32515.1|32519.5|32517.1|32487|32484.6|1577
1652796900000|2022-05-17 14:15:00|32518|32515.6|32527|32524.6|32544|32541.6|32503|32500.6|1369
1652797200000|2022-05-17 14:20:00|32528|32525.6|32505.5|32503.1|32545.5|32543.1|32480|32477.6|1297
1652797500000|2022-05-17 14:25:00|32506|32503.6|32426|32423.6|32518|32515.6|32409.5|32407.1|2210
1652797800000|2022-05-17 14:30:00|32429|32426.6|32424.5|32422.1|32456|32453.6|32416.5|32414.1|1502
1652798100000|2022-05-17 14:35:00|32425|32422.6|32391|32388.6|32426|32423.6|32378.5|32376.1|2075
1652798400000|2022-05-17 14:40:00|32390|32387.6|32361.5|32359.1|32390.5|32388.1|32349|32346.6|2008
1652798700000|2022-05-17 14:45:00|32361|32358.6|32353|32350.6|32362|32359.6|32305|32302.6|2032
1652799000000|2022-05-17 14:50:00|32352.5|32350.1|32351|32348.6|32362|32359.6|32323|32320.6|1337
1652799300000|2022-05-17 14:55:00|32350|32347.6|32386|32383.6|32391|32388.6|32347|32344.6|1487
1652799600000|2022-05-17 15:00:00|32385.5|32383.1|32427|32424.6|32428|32425.6|32385.5|32383.1|1398
1652799900000|2022-05-17 15:05:00|32427.5|32425.1|32410|32407.6|32432|32429.6|32398.5|32396.1|1100
1652800200000|2022-05-17 15:10:00|32410.5|32408.1|32398.5|32396.1|32414.5|32412.1|32394.5|32392.1|854
1652800500000|2022-05-17 15:15:00|32398|32395.6|32408.7|32406.3|32428.2|32425.8|32364|32361.6|1406
1652800800000|2022-05-17 15:20:00|32409.2|32406.8|32421.2|32418.8|32431.7|32429.3|32398.2|32395.8|865
1652801100000|2022-05-17 15:25:00|32420.7|32418.3|32453.7|32451.3|32465.7|32463.3|32412.7|32410.3|999
1652801400000|2022-05-17 15:30:00|32454.2|32451.8|32494.7|32492.3|32507.2|32504.8|32454.2|32451.8|1423
1652801700000|2022-05-17 15:35:00|32495.7|32493.3|32478.7|32476.3|32501.2|32498.8|32470.2|32467.8|1010
1652802000000|2022-05-17 15:40:00|32478.2|32475.8|32455.7|32453.3|32500.2|32497.8|32450.7|32448.3|760
1652802300000|2022-05-17 15:45:00|32454.7|32452.3|32433.7|32431.3|32466.2|32463.8|32422.2|32419.8|904
1652802600000|2022-05-17 15:50:00|32434.2|32431.8|32468.7|32466.3|32475.7|32473.3|32432.7|32430.3|755
1652802900000|2022-05-17 15:55:00|32468.2|32465.8|32458.2|32455.8|32469.2|32466.8|32443.7|32441.3|676
1652803200000|2022-05-17 16:00:00|32457.2|32454.8|32447.7|32445.3|32464.2|32461.8|32428.7|32426.3|730
1652803500000|2022-05-17 16:05:00|32446.7|32444.3|32426.7|32424.3|32449.7|32447.3|32386.7|32384.3|1212
1652803800000|2022-05-17 16:10:00|32426.2|32423.8|32430.7|32428.3|32438.7|32436.3|32390.7|32388.3|710
1652804100000|2022-05-17 16:15:00|32431.2|32428.8|32466.7|32464.3|32475.7|32473.3|32425.7|32423.3|777
1652804400000|2022-05-17 16:20:00|32467.2|32464.8|32482.7|32480.3|32484.7|32482.3|32459.2|32456.8|622
1652804700000|2022-05-17 16:25:00|32483.2|32480.8|32497.7|32495.3|32518.7|32516.3|32471.7|32469.3|902
1652805000000|2022-05-17 16:30:00|32497.2|32494.8|32512.7|32510.3|32524.7|32522.3|32480.7|32478.3|1132
1652805300000|2022-05-17 16:35:00|32513.2|32510.8|32536.2|32533.8|32540.7|32538.3|32510.7|32508.3|824
1652805600000|2022-05-17 16:40:00|32537.7|32535.3|32551.2|32548.8|32554.7|32552.3|32521.2|32518.8|677
1652805900000|2022-05-17 16:45:00|32552.2|32549.8|32572.2|32569.8|32589.2|32586.8|32547.2|32544.8|1351
1652806200000|2022-05-17 16:50:00|32571.7|32569.3|32549.2|32546.8|32579.2|32576.8|32541.2|32538.8|872
1652806500000|2022-05-17 16:55:00|32549.7|32547.3|32556.2|32553.8|32561.2|32558.8|32538.2|32535.8|604
1652806800000|2022-05-17 17:00:00|32557.2|32554.8|32546.7|32544.3|32561.2|32558.8|32503.2|32500.8|1232
1652807100000|2022-05-17 17:05:00|32545.2|32542.8|32564.2|32561.8|32578.2|32575.8|32541.7|32539.3|793
1652807400000|2022-05-17 17:10:00|32566.2|32563.8|32590.7|32588.3|32601.2|32598.8|32558.7|32556.3|624
1652807700000|2022-05-17 17:15:00|32592.2|32589.8|32600.2|32597.8|32619.7|32617.3|32592.2|32589.8|793
1652808000000|2022-05-17 17:20:00|32600.7|32598.3|32565.2|32562.8|32609.7|32607.3|32562.2|32559.8|932
1652808300000|2022-05-17 17:25:00|32565.7|32563.3|32556.7|32554.3|32581.2|32578.8|32551.2|32548.8|672
1652808600000|2022-05-17 17:30:00|32557.2|32554.8|32580.7|32578.3|32588.2|32585.8|32554.2|32551.8|572
1652808900000|2022-05-17 17:35:00|32580.2|32577.8|32596.2|32593.8|32606.7|32604.3|32571.2|32568.8|609
1652809200000|2022-05-17 17:40:00|32595.7|32593.3|32588.2|32585.8|32605.7|32603.3|32575.7|32573.3|674
1652809500000|2022-05-17 17:45:00|32587.7|32585.3|32585.7|32583.3|32588.2|32585.8|32561.2|32558.8|496
1652809800000|2022-05-17 17:50:00|32587.2|32584.8|32579.2|32576.8|32588.7|32586.3|32574.2|32571.8|323
1652810100000|2022-05-17 17:55:00|32579.7|32577.3|32556.2|32553.8|32593.2|32590.8|32550.2|32547.8|866
1652810400000|2022-05-17 18:00:00|32555.7|32553.3|32529.2|32526.8|32573.2|32570.8|32510.7|32508.3|983
1652810700000|2022-05-17 18:05:00|32531.2|32528.8|32616.7|32614.3|32628.2|32625.8|32528.7|32526.3|1647
1652811000000|2022-05-17 18:10:00|32616.2|32613.8|32484.7|32482.3|32619.7|32617.3|32445.7|32443.3|3387
1652811300000|2022-05-17 18:15:00|32488.2|32485.8|32471.2|32468.8|32512.7|32510.3|32447.7|32445.3|2020
1652811600000|2022-05-17 18:20:00|32469.2|32466.8|32427.7|32425.3|32472.2|32469.8|32353.7|32351.3|3461
1652811900000|2022-05-17 18:25:00|32426.7|32424.3|32439.2|32436.8|32486.2|32483.8|32407.2|32404.8|2101
1652812200000|2022-05-17 18:30:00|32438.2|32435.8|32404.7|32402.3|32481.2|32478.8|32399.2|32396.8|1717
1652812500000|2022-05-17 18:35:00|32403.2|32400.8|32494.2|32491.8|32496.7|32494.3|32375.2|32372.8|1685
1652812800000|2022-05-17 18:40:00|32492.2|32489.8|32559.2|32556.8|32570.2|32567.8|32490.2|32487.8|2098
1652813100000|2022-05-17 18:45:00|32557.2|32554.8|32636.7|32634.3|32648.2|32645.8|32547.2|32544.8|2357
1652813400000|2022-05-17 18:50:00|32638.7|32636.3|32613.2|32610.8|32651.7|32649.3|32608.7|32606.3|2064
1652813700000|2022-05-17 18:55:00|32613.7|32611.3|32621.2|32618.8|32643.2|32640.8|32595.2|32592.8|1335
1652814000000|2022-05-17 19:00:00|32621.7|32619.3|32661.7|32659.3|32678.2|32675.8|32612.7|32610.3|2035
1652814300000|2022-05-17 19:05:00|32661.2|32658.8|32660.2|32657.8|32691.2|32688.8|32636.2|32633.8|2607
1652814600000|2022-05-17 19:10:00|32659.7|32657.3|32640.2|32637.8|32660.7|32658.3|32623.7|32621.3|982
1652814900000|2022-05-17 19:15:00|32641.2|32638.8|32655.7|32653.3|32663.2|32660.8|32628.7|32626.3|788
1652815200000|2022-05-17 19:20:00|32655.2|32652.8|32649.2|32646.8|32676.2|32673.8|32632.7|32630.3|1011
1652815500000|2022-05-17 19:25:00|32648.7|32646.3|32665.7|32663.3|32671.2|32668.8|32646.7|32644.3|777
1652815800000|2022-05-17 19:30:00|32660.7|32658.3|32655.7|32653.3|32682.7|32680.3|32629.7|32627.3|1570
1652816100000|2022-05-17 19:35:00|32656.2|32653.8|32626.2|32623.8|32670.2|32667.8|32619.7|32617.3|754
1652816400000|2022-05-17 19:40:00|32626.7|32624.3|32644.7|32642.3|32666.7|32664.3|32607.7|32605.3|1104
1652816700000|2022-05-17 19:45:00|32642.7|32640.3|32585.7|32583.3|32642.7|32640.3|32568.7|32566.3|1808
1652817000000|2022-05-17 19:50:00|32586.7|32584.3|32609.7|32607.3|32627.2|32624.8|32579.7|32577.3|2523
1652817300000|2022-05-17 19:55:00|32607.7|32605.3|32665.7|32663.3|32665.7|32663.3|32589.7|32587.3|2972
1652817600000|2022-05-17 20:00:00|32652.3|32649.9|32627|32622.2|32653.5|32649.9|32626.5|32621.7|864
1652817900000|2022-05-17 20:05:00|32627.5|32622.7|32663|32658.2|32670.5|32665.7|32627|32622.2|475
1652818200000|2022-05-17 20:10:00|32662.5|32657.7|32669.5|32664.7|32674|32669.2|32657.5|32652.7|408
1652818500000|2022-05-17 20:15:00|32669|32664.2|32681.5|32676.7|32691.5|32686.7|32666.5|32661.7|281
1652818800000|2022-05-17 20:20:00|32681|32676.2|32682.5|32677.7|32682.5|32677.7|32675.5|32670.7|81
1652819100000|2022-05-17 20:25:00|32682|32677.2|32681|32676.2|32684.5|32679.7|32673.5|32668.7|119
1652819400000|2022-05-17 20:30:00|32681.5|32676.7|32681|32676.2|32684|32679.2|32673.5|32668.7|92
1652819700000|2022-05-17 20:35:00|32680.5|32675.7|32683.5|32678.7|32683.5|32678.7|32675|32670.2|80
1652820000000|2022-05-17 20:40:00|32683|32678.2|32681|32676.2|32685|32680.2|32679.5|32674.7|83
1652820300000|2022-05-17 20:45:00|32680.5|32675.7|32682|32677.2|32686|32681.2|32679.5|32674.7|130
1652820600000|2022-05-17 20:50:00|32683.5|32678.7|32678.5|32673.7|32685|32680.2|32678|32673.2|133
1652820900000|2022-05-17 20:55:00|32678|32673.2|32680.7|32670.9|32684.5|32679.7|32675.5|32669.7|116
1652821200000|2022-05-17 21:00:00|32680.3|32670.5|32677.7|32667.9|32680.3|32670.5|32676.9|32667.1|0
1652821500000|2022-05-17 21:05:00|32677.5|32667.7|32677.2|32667.4|32679.7|32669.9|32676.3|32666.5|0
1652821800000|2022-05-17 21:10:00|32677.5|32667.7|32678.9|32669.1|32678.9|32669.1|32676.2|32666.4|0
1652822100000|2022-05-17 21:15:00|32678.8|32669|32678.8|32669|32679.1|32669.3|32678.2|32668.4|0
1652822400000|2022-05-17 21:20:00|32679|32669.2|32679.2|32669.4|32679.6|32669.8|32678.8|32669|0
1652822700000|2022-05-17 21:25:00|32679.3|32669.5|32679.5|32669.7|32682|32672.2|32679.3|32669.5|0
1652823000000|2022-05-17 21:30:00|32679.4|32669.6|32681.2|32671.4|32681.2|32671.4|32679.1|32669.3|0
1652823300000|2022-05-17 21:35:00|32680.9|32671.1|32678.8|32669|32681.7|32671.9|32677.4|32667.6|0
1652823600000|2022-05-17 21:40:00|32679.4|32669.6|32679.4|32669.6|32680.1|32670.3|32679.1|32669.3|0
1652823900000|2022-05-17 21:45:00|32679.8|32670|32680.4|32670.6|32681.3|32671.5|32679.5|32669.7|0
1652824200000|2022-05-17 21:50:00|32678.4|32668.6|32680.7|32670.9|32682|32672.2|32678.2|32668.4|0
1652824500000|2022-05-17 21:55:00|32680.4|32670.6|32682.2|32672.4|32682.5|32672.7|32678.9|32669.1|0
1652824800000|2022-05-17 22:00:00|32691.5|32686.7|32695|32690.2|32704.5|32699.7|32680|32675.2|271
1652825100000|2022-05-17 22:05:00|32695.5|32690.7|32699|32694.2|32709|32704.2|32693.5|32688.7|134
1652825400000|2022-05-17 22:10:00|32701.5|32696.7|32696|32691.2|32705.5|32700.7|32695|32690.2|66
1652825700000|2022-05-17 22:15:00|32696.5|32691.7|32699|32694.2|32706.5|32701.7|32692.5|32687.7|50
1652826000000|2022-05-17 22:20:00|32698.5|32693.7|32696|32691.2|32701|32696.2|32690|32685.2|73
1652826300000|2022-05-17 22:25:00|32696.5|32691.7|32698.5|32693.7|32701|32696.2|32693|32688.2|33
1652826600000|2022-05-17 22:30:00|32698|32693.2|32705.5|32700.7|32706.5|32701.7|32696|32691.2|58
1652826900000|2022-05-17 22:35:00|32705|32700.2|32701.5|32696.7|32706|32701.2|32699.5|32694.7|63
1652827200000|2022-05-17 22:40:00|32700|32695.2|32699|32694.2|32700.5|32695.7|32692|32687.2|59
1652827500000|2022-05-17 22:45:00|32701|32696.2|32698|32693.2|32704.5|32699.7|32697|32692.2|84
1652827800000|2022-05-17 22:50:00|32698.5|32693.7|32689|32684.2|32698.5|32693.7|32686|32681.2|82
1652828100000|2022-05-17 22:55:00|32689.5|32684.7|32684|32679.2|32689.5|32684.7|32681.5|32676.7|102
1652828400000|2022-05-17 23:00:00|32684.5|32679.7|32684.5|32679.7|32686.5|32681.7|32676.5|32671.7|204
1652828700000|2022-05-17 23:05:00|32684|32679.2|32676.5|32671.7|32687.5|32682.7|32675|32670.2|105
1652829000000|2022-05-17 23:10:00|32677|32672.2|32678.5|32673.7|32688|32683.2|32675|32670.2|82
1652829300000|2022-05-17 23:15:00|32679.5|32674.7|32682|32677.2|32683|32678.2|32678|32673.2|25
1652829600000|2022-05-17 23:20:00|32682.5|32677.7|32684|32679.2|32689|32684.2|32681|32676.2|38
1652829900000|2022-05-17 23:25:00|32683.5|32678.7|32682|32677.2|32684.5|32679.7|32675|32670.2|70
1652830200000|2022-05-17 23:30:00|32682.5|32677.7|32683.5|32678.7|32693.5|32688.7|32681.5|32676.7|74
1652830500000|2022-05-17 23:35:00|32683|32678.2|32652.5|32647.7|32683|32678.2|32650|32645.2|298
1652830800000|2022-05-17 23:40:00|32653|32648.2|32659|32654.2|32659|32654.2|32651.5|32646.7|87
1652831100000|2022-05-17 23:45:00|32659.5|32654.7|32645.5|32640.7|32662.5|32657.7|32642|32637.2|132
1652831400000|2022-05-17 23:50:00|32645|32640.2|32648.5|32643.7|32657.5|32652.7|32645|32640.2|102
1652831700000|2022-05-17 23:55:00|32648|32643.2|32644.5|32639.7|32655|32650.2|32644.5|32639.7|79
1652832000000|2022-05-18 00:00:00|32647|32642.2|32655|32650.2|32659|32654.2|32640|32635.2|182
1652832300000|2022-05-18 00:05:00|32655.5|32650.7|32672.5|32667.7|32673|32668.2|32655.5|32650.7|135
1652832600000|2022-05-18 00:10:00|32672|32667.2|32671|32666.2|32673|32668.2|32662.5|32657.7|132
1652832900000|2022-05-18 00:15:00|32670.5|32665.7|32671.5|32666.7|32673.5|32668.7|32663.5|32658.7|125
1652833200000|2022-05-18 00:20:00|32672|32667.2|32672.5|32667.7|32677|32672.2|32664.5|32659.7|60
1652833500000|2022-05-18 00:25:00|32671|32666.2|32665|32660.2|32674.5|32669.7|32664.5|32659.7|54
1652833800000|2022-05-18 00:30:00|32664.5|32659.7|32663|32658.2|32670|32665.2|32659|32654.2|78
1652834100000|2022-05-18 00:35:00|32663.5|32658.7|32645|32640.2|32666.5|32661.7|32643.5|32638.7|144
1652834400000|2022-05-18 00:40:00|32644.5|32639.7|32647|32642.2|32651.5|32646.7|32635.5|32630.7|121
1652834700000|2022-05-18 00:45:00|32646.5|32641.7|32649|32644.2|32649|32644.2|32638|32633.2|94
1652835000000|2022-05-18 00:50:00|32648.5|32643.7|32648|32643.2|32652.5|32647.7|32645|32640.2|71
1652835300000|2022-05-18 00:55:00|32647.5|32642.7|32644|32639.2|32649|32644.2|32639.5|32634.7|55
1652835600000|2022-05-18 01:00:00|32644.5|32639.7|32646.5|32641.7|32652|32647.2|32642|32637.2|103
1652835900000|2022-05-18 01:05:00|32646|32641.2|32643|32638.2|32647|32642.2|32632.5|32627.7|139
1652836200000|2022-05-18 01:10:00|32642.5|32637.7|32646.5|32641.7|32646.5|32641.7|32638.5|32633.7|39
1652836500000|2022-05-18 01:15:00|32647|32642.2|32640|32635.2|32652|32647.2|32635.5|32630.7|75
1652836800000|2022-05-18 01:20:00|32642|32637.2|32638|32633.2|32644|32639.2|32636|32631.2|60
1652837100000|2022-05-18 01:25:00|32638.5|32633.7|32634.5|32629.7|32641.5|32636.7|32630|32625.2|98
1652837400000|2022-05-18 01:30:00|32635|32630.2|32601.5|32596.7|32637.5|32632.7|32596.5|32591.7|266
1652837700000|2022-05-18 01:35:00|32600|32595.2|32606|32601.2|32608|32603.2|32597|32592.2|119
1652838000000|2022-05-18 01:40:00|32606.5|32601.7|32578.5|32573.7|32607|32602.2|32577.5|32572.7|169
1652838300000|2022-05-18 01:45:00|32579|32574.2|32587|32582.2|32588.5|32583.7|32574.5|32569.7|172
1652838600000|2022-05-18 01:50:00|32587.5|32582.7|32584|32579.2|32599|32594.2|32581.5|32576.7|98
1652838900000|2022-05-18 01:55:00|32584.5|32579.7|32605|32600.2|32605.5|32600.7|32583|32578.2|55
1652839200000|2022-05-18 02:00:00|32604.5|32599.7|32604|32599.2|32613|32608.2|32594.5|32589.7|84
1652839500000|2022-05-18 02:05:00|32604.5|32599.7|32600.5|32595.7|32604.5|32599.7|32592|32587.2|53
1652839800000|2022-05-18 02:10:00|32601|32596.2|32596|32591.2|32602.5|32597.7|32593|32588.2|40
1652840100000|2022-05-18 02:15:00|32595.5|32590.7|32607|32602.2|32608.5|32603.7|32591|32586.2|72
1652840400000|2022-05-18 02:20:00|32606.5|32601.7|32612|32607.2|32612|32607.2|32605.5|32600.7|46
1652840700000|2022-05-18 02:25:00|32611.5|32606.7|32615|32610.2|32617|32612.2|32607|32602.2|37
1652841000000|2022-05-18 02:30:00|32615.5|32610.7|32616|32611.2|32618.5|32613.7|32609.5|32604.7|39
1652841300000|2022-05-18 02:35:00|32618.5|32613.7|32615|32610.2|32619|32614.2|32610|32605.2|39
1652841600000|2022-05-18 02:40:00|32614.5|32609.7|32628|32623.2|32635|32630.2|32613|32608.2|227
1652841900000|2022-05-18 02:45:00|32627.5|32622.7|32621|32616.2|32629.5|32624.7|32616|32611.2|41
1652842200000|2022-05-18 02:50:00|32621.5|32616.7|32628.5|32623.7|32628.5|32623.7|32617.5|32612.7|27
1652842500000|2022-05-18 02:55:00|32627.5|32622.7|32616.5|32611.7|32631.5|32626.7|32613.5|32608.7|140
1652842800000|2022-05-18 03:00:00|32616|32611.2|32623|32618.2|32625|32620.2|32613.5|32608.7|63
1652843100000|2022-05-18 03:05:00|32622.5|32617.7|32615|32610.2|32623|32618.2|32611.5|32606.7|40
1652843400000|2022-05-18 03:10:00|32614.5|32609.7|32606|32601.2|32616|32611.2|32599.5|32594.7|109
1652843700000|2022-05-18 03:15:00|32605.5|32600.7|32601.5|32596.7|32610|32605.2|32599.5|32594.7|29
1652844000000|2022-05-18 03:20:00|32601|32596.2|32596.5|32591.7|32601|32596.2|32590|32585.2|74
1652844300000|2022-05-18 03:25:00|32596|32591.2|32599|32594.2|32599|32594.2|32592.5|32587.7|55
1652844600000|2022-05-18 03:30:00|32599.5|32594.7|32595|32590.2|32602|32597.2|32593|32588.2|35
1652844900000|2022-05-18 03:35:00|32594.5|32589.7|32549|32544.2|32594.5|32589.7|32533|32528.2|504
1652845200000|2022-05-18 03:40:00|32549.5|32544.7|32548.5|32543.7|32551|32546.2|32538.5|32533.7|115
1652845500000|2022-05-18 03:45:00|32548|32543.2|32560|32555.2|32566|32561.2|32546.5|32541.7|82
1652845800000|2022-05-18 03:50:00|32559.5|32554.7|32564|32559.2|32564|32559.2|32555|32550.2|40
1652846100000|2022-05-18 03:55:00|32564.5|32559.7|32572|32567.2|32575|32570.2|32559.5|32554.7|79
1652846400000|2022-05-18 04:00:00|32571|32566.2|32591|32586.2|32595|32590.2|32571|32566.2|195
1652846700000|2022-05-18 04:05:00|32592|32587.2|32593|32588.2|32596.5|32591.7|32588.5|32583.7|74
1652847000000|2022-05-18 04:10:00|32592.5|32587.7|32587.5|32582.7|32592.5|32587.7|32585|32580.2|44
1652847300000|2022-05-18 04:15:00|32588|32583.2|32586|32581.2|32589|32584.2|32581|32576.2|21
1652847600000|2022-05-18 04:20:00|32586.5|32581.7|32599|32594.2|32604|32599.2|32586|32581.2|43
1652847900000|2022-05-18 04:25:00|32598|32593.2|32590.5|32585.7|32600|32595.2|32586.5|32581.7|44
1652848200000|2022-05-18 04:30:00|32591|32586.2|32580|32575.2|32591|32586.2|32575.5|32570.7|89
1652848500000|2022-05-18 04:35:00|32580.5|32575.7|32572.5|32567.7|32584|32579.2|32571.5|32566.7|49
1652848800000|2022-05-18 04:40:00|32573|32568.2|32574.5|32569.7|32582|32577.2|32573|32568.2|45
1652849100000|2022-05-18 04:45:00|32575|32570.2|32566|32561.2|32575|32570.2|32561|32556.2|57
1652849400000|2022-05-18 04:50:00|32565.5|32560.7|32577|32572.2|32577.5|32572.7|32564|32559.2|61
1652849700000|2022-05-18 04:55:00|32576.5|32571.7|32575|32570.2|32580.5|32575.7|32571.5|32566.7|64
1652850000000|2022-05-18 05:00:00|32575.5|32570.7|32588|32583.2|32590.5|32585.7|32574|32569.2|65
1652850300000|2022-05-18 05:05:00|32588.5|32583.7|32595.5|32590.7|32610|32605.2|32588.5|32583.7|114
1652850600000|2022-05-18 05:10:00|32594.5|32589.7|32597|32592.2|32605|32600.2|32592|32587.2|74
1652850900000|2022-05-18 05:15:00|32597.5|32592.7|32599.5|32594.7|32602.5|32597.7|32595|32590.2|33
1652851200000|2022-05-18 05:20:00|32599|32594.2|32585.5|32580.7|32601|32596.2|32578.5|32573.7|62
1652851500000|2022-05-18 05:25:00|32584.5|32579.7|32586.5|32581.7|32591.5|32586.7|32575.5|32570.7|69
1652851800000|2022-05-18 05:30:00|32587|32582.2|32594|32589.2|32601.5|32596.7|32582|32577.2|60
1652852100000|2022-05-18 05:35:00|32593.5|32588.7|32590.5|32585.7|32599|32594.2|32590|32585.2|43
1652852400000|2022-05-18 05:40:00|32590|32585.2|32604|32599.2|32604|32599.2|32586|32581.2|37
1652852700000|2022-05-18 05:45:00|32604.5|32599.7|32609|32604.2|32615.5|32610.7|32602.5|32597.7|93
1652853000000|2022-05-18 05:50:00|32608.5|32603.7|32627|32622.2|32632|32627.2|32604.5|32599.7|102
1652853300000|2022-05-18 05:55:00|32626.5|32621.7|32635|32630.2|32640.5|32635.7|32625|32620.2|198
1652853600000|2022-05-18 06:00:00|32634.4|32630.8|32648.4|32644.8|32648.9|32645.3|32620.4|32616.8|231
1652853900000|2022-05-18 06:05:00|32647.9|32644.3|32615.9|32612.3|32648.9|32645.3|32615.4|32611.8|147
1652854200000|2022-05-18 06:10:00|32616.4|32612.8|32601.4|32597.8|32617.4|32613.8|32592.4|32588.8|133
1652854500000|2022-05-18 06:15:00|32600.9|32597.3|32607.4|32603.8|32616.9|32613.3|32597.9|32594.3|92
1652854800000|2022-05-18 06:20:00|32607.9|32604.3|32597.4|32593.8|32609.9|32606.3|32587.4|32583.8|149
1652855100000|2022-05-18 06:25:00|32596.9|32593.3|32585.9|32582.3|32605.4|32601.8|32585.9|32582.3|126
1652855400000|2022-05-18 06:30:00|32585.4|32581.8|32583.9|32580.3|32590.9|32587.3|32579.4|32575.8|115
1652855700000|2022-05-18 06:35:00|32584.9|32581.3|32587.9|32584.3|32587.9|32584.3|32575.4|32571.8|119
1652856000000|2022-05-18 06:40:00|32587.4|32583.8|32579.4|32575.8|32590.4|32586.8|32578.9|32575.3|54
1652856300000|2022-05-18 06:45:00|32578.9|32575.3|32577.4|32573.8|32578.9|32575.3|32565.4|32561.8|79
1652856600000|2022-05-18 06:50:00|32576.9|32573.3|32579.9|32576.3|32584.4|32580.8|32572.9|32569.3|52
1652856900000|2022-05-18 06:55:00|32580.4|32576.8|32575.9|32572.3|32582.9|32579.3|32568.9|32565.3|114
1652857200000|2022-05-18 07:00:00|32577.4|32573.8|32556.4|32552.8|32583.9|32580.3|32549.4|32545.8|375
1652857500000|2022-05-18 07:05:00|32555.9|32552.3|32576.4|32572.8|32580.4|32576.8|32550.4|32546.8|393
1652857800000|2022-05-18 07:10:00|32576.9|32573.3|32526.4|32522.8|32579.4|32575.8|32524.9|32521.3|750
1652858100000|2022-05-18 07:15:00|32526.9|32523.3|32516.9|32513.3|32534.4|32530.8|32509.4|32505.8|372
1652858400000|2022-05-18 07:20:00|32517.4|32513.8|32555.4|32551.8|32560.9|32557.3|32517.4|32513.8|246
1652858700000|2022-05-18 07:25:00|32555.9|32552.3|32539.4|32535.8|32555.9|32552.3|32536.9|32533.3|288
1652859000000|2022-05-18 07:30:00|32538.9|32535.3|32548.4|32544.8|32554.4|32550.8|32525.4|32521.8|694
1652859300000|2022-05-18 07:35:00|32548.9|32545.3|32528.9|32525.3|32554.4|32550.8|32527.4|32523.8|141
1652859600000|2022-05-18 07:40:00|32529.4|32525.8|32540.9|32537.3|32546.9|32543.3|32525.4|32521.8|156
1652859900000|2022-05-18 07:45:00|32540.4|32536.8|32529.4|32525.8|32543.4|32539.8|32525.9|32522.3|112
1652860200000|2022-05-18 07:50:00|32529.9|32526.3|32526.9|32523.3|32538.9|32535.3|32515.4|32511.8|522
1652860500000|2022-05-18 07:55:00|32525.9|32522.3|32541.4|32537.8|32552.9|32549.3|32524.4|32520.8|176
1652860800000|2022-05-18 08:00:00|32541.9|32538.3|32561.4|32557.8|32570.9|32567.3|32532.4|32528.8|334
1652861100000|2022-05-18 08:05:00|32561.9|32558.3|32566.4|32562.8|32573.9|32570.3|32555.9|32552.3|186
1652861400000|2022-05-18 08:10:00|32565.9|32562.3|32576.4|32572.8|32576.9|32573.3|32562.4|32558.8|105
1652861700000|2022-05-18 08:15:00|32575.9|32572.3|32559.4|32555.8|32580.9|32577.3|32557.9|32554.3|111
1652862000000|2022-05-18 08:20:00|32559.9|32556.3|32525.4|32521.8|32561.4|32557.8|32523.9|32520.3|270
1652862300000|2022-05-18 08:25:00|32524.9|32521.3|32552.4|32548.8|32552.9|32549.3|32523.9|32520.3|159
1652862600000|2022-05-18 08:30:00|32552.9|32549.3|32531.4|32527.8|32562.4|32558.8|32529.9|32526.3|175
1652862900000|2022-05-18 08:35:00|32531.9|32528.3|32534.4|32530.8|32541.4|32537.8|32528.9|32525.3|151
1652863200000|2022-05-18 08:40:00|32533.9|32530.3|32549.4|32545.8|32549.9|32546.3|32532.9|32529.3|140
1652863500000|2022-05-18 08:45:00|32549.9|32546.3|32545.4|32541.8|32554.9|32551.3|32543.4|32539.8|99
1652863800000|2022-05-18 08:50:00|32545.9|32542.3|32555.9|32552.3|32560.4|32556.8|32544.9|32541.3|222
1652864100000|2022-05-18 08:55:00|32558.4|32554.8|32566.4|32562.8|32567.9|32564.3|32556.9|32553.3|130
1652864400000|2022-05-18 09:00:00|32566.9|32563.3|32558.9|32555.3|32572.9|32569.3|32554.9|32551.3|159
1652864700000|2022-05-18 09:05:00|32557.9|32554.3|32565.4|32561.8|32565.4|32561.8|32549.9|32546.3|89
1652865000000|2022-05-18 09:10:00|32564.4|32560.8|32567.9|32564.3|32576.9|32573.3|32562.9|32559.3|93
1652865300000|2022-05-18 09:15:00|32568.4|32564.8|32565.4|32561.8|32568.9|32565.3|32553.9|32550.3|104
1652865600000|2022-05-18 09:20:00|32565.9|32562.3|32576.9|32573.3|32589.4|32585.8|32564.4|32560.8|175
1652865900000|2022-05-18 09:25:00|32576.4|32572.8|32565.9|32562.3|32582.4|32578.8|32565.9|32562.3|50
1652866200000|2022-05-18 09:30:00|32563.9|32560.3|32576.4|32572.8|32579.9|32576.3|32553.9|32550.3|187
1652866500000|2022-05-18 09:35:00|32576.9|32573.3|32581.4|32577.8|32588.9|32585.3|32576.4|32572.8|104
1652866800000|2022-05-18 09:40:00|32581.9|32578.3|32591.9|32588.3|32592.4|32588.8|32580.9|32577.3|99
1652867100000|2022-05-18 09:45:00|32590.9|32587.3|32592.9|32589.3|32609.4|32605.8|32586.9|32583.3|220
1652867400000|2022-05-18 09:50:00|32593.4|32589.8|32594.4|32590.8|32599.4|32595.8|32590.4|32586.8|100
1652867700000|2022-05-18 09:55:00|32594.9|32591.3|32631.4|32627.8|32632.9|32629.3|32590.9|32587.3|276
1652868000000|2022-05-18 10:00:00|32631.9|32628.3|32618.9|32615.3|32648.4|32644.8|32615.9|32612.3|348
1652868300000|2022-05-18 10:05:00|32618.4|32614.8|32614.4|32610.8|32626.4|32622.8|32608.4|32604.8|157
1652868600000|2022-05-18 10:10:00|32613.9|32610.3|32607.4|32603.8|32615.4|32611.8|32600.9|32597.3|122
1652868900000|2022-05-18 10:15:00|32607.9|32604.3|32610.4|32606.8|32614.4|32610.8|32598.9|32595.3|105
1652869200000|2022-05-18 10:20:00|32610.9|32607.3|32615.4|32611.8|32620.9|32617.3|32606.9|32603.3|100
1652869500000|2022-05-18 10:25:00|32615.9|32612.3|32622.9|32619.3|32624.9|32621.3|32610.4|32606.8|62
1652869800000|2022-05-18 10:30:00|32621.9|32618.3|32567.9|32564.3|32621.9|32618.3|32567.4|32563.8|966
1652870100000|2022-05-18 10:35:00|32565.9|32562.3|32559.9|32556.3|32572.9|32569.3|32553.9|32550.3|369
1652870400000|2022-05-18 10:40:00|32558.9|32555.3|32552.9|32549.3|32559.9|32556.3|32541.4|32537.8|378
1652870700000|2022-05-18 10:45:00|32552.4|32548.8|32546.4|32542.8|32557.4|32553.8|32542.9|32539.3|442
1652871000000|2022-05-18 10:50:00|32545.9|32542.3|32530.9|32527.3|32550.9|32547.3|32530.4|32526.8|272
1652871300000|2022-05-18 10:55:00|32530.4|32526.8|32538.4|32534.8|32543.4|32539.8|32529.4|32525.8|284
1652871600000|2022-05-18 11:00:00|32538.9|32535.3|32510.4|32506.8|32548.9|32545.3|32504.9|32501.3|940
1652871900000|2022-05-18 11:05:00|32510.9|32507.3|32472.9|32469.3|32510.9|32507.3|32463.4|32459.8|746
1652872200000|2022-05-18 11:10:00|32473.4|32469.8|32465.4|32461.8|32478.9|32475.3|32459.4|32455.8|448
1652872500000|2022-05-18 11:15:00|32464.9|32461.3|32475.9|32472.3|32482.9|32479.3|32460.9|32457.3|374
1652872800000|2022-05-18 11:20:00|32475.4|32471.8|32454.9|32451.3|32478.9|32475.3|32444.4|32440.8|561
1652873100000|2022-05-18 11:25:00|32455.4|32451.8|32442.4|32438.8|32461.9|32458.3|32435.9|32432.3|432
1652873400000|2022-05-18 11:30:00|32442.9|32439.3|32459.9|32456.3|32467.9|32464.3|32440.9|32437.3|632
1652873700000|2022-05-18 11:35:00|32460.4|32456.8|32455.9|32452.3|32473.9|32470.3|32449.9|32446.3|572
1652874000000|2022-05-18 11:40:00|32455.4|32451.8|32435.9|32432.3|32455.9|32452.3|32435.4|32431.8|418
1652874300000|2022-05-18 11:45:00|32437.4|32433.8|32439.4|32435.8|32440.4|32436.8|32424.4|32420.8|328
1652874600000|2022-05-18 11:50:00|32438.9|32435.3|32453.9|32450.3|32454.4|32450.8|32434.4|32430.8|244
1652874900000|2022-05-18 11:55:00|32453.4|32449.8|32439.4|32435.8|32456.4|32452.8|32434.9|32431.3|274
1652875200000|2022-05-18 12:00:00|32438.9|32435.3|32448.9|32445.3|32448.9|32445.3|32432.4|32428.8|426
1652875500000|2022-05-18 12:05:00|32449.4|32445.8|32467.9|32464.3|32472.4|32468.8|32449.4|32445.8|424
1652875800000|2022-05-18 12:10:00|32467.4|32463.8|32464.4|32460.8|32472.9|32469.3|32450.9|32447.3|579
1652876100000|2022-05-18 12:15:00|32463.9|32460.3|32473.9|32470.3|32478.9|32475.3|32461.4|32457.8|456
1652876400000|2022-05-18 12:20:00|32475.9|32472.3|32469.9|32466.3|32481.4|32477.8|32468.9|32465.3|385
1652876700000|2022-05-18 12:25:00|32470.4|32466.8|32492.4|32488.8|32505.4|32501.8|32467.9|32464.3|702
1652877000000|2022-05-18 12:30:00|32492.9|32489.3|32474.9|32471.3|32494.4|32490.8|32467.9|32464.3|406
1652877300000|2022-05-18 12:35:00|32475.9|32472.3|32452.4|32448.8|32476.4|32472.8|32446.9|32443.3|408
1652877600000|2022-05-18 12:40:00|32451.9|32448.3|32418.9|32415.3|32454.9|32451.3|32418.4|32414.8|564
1652877900000|2022-05-18 12:45:00|32418.4|32414.8|32411.9|32408.3|32429.4|32425.8|32409.9|32406.3|490
1652878200000|2022-05-18 12:50:00|32410.9|32407.3|32390.4|32386.8|32415.4|32411.8|32386.9|32383.3|829
1652878500000|2022-05-18 12:55:00|32390.9|32387.3|32362.9|32359.3|32394.9|32391.3|32358.4|32354.8|915
1652878800000|2022-05-18 13:00:00|32362.4|32358.8|32381.9|32378.3|32385.4|32381.8|32358.9|32355.3|622
1652879100000|2022-05-18 13:05:00|32381.4|32377.8|32348.4|32344.8|32384.4|32380.8|32342.9|32339.3|667
1652879400000|2022-05-18 13:10:00|32348.9|32345.3|32362.4|32358.8|32364.9|32361.3|32347.9|32344.3|438
1652879700000|2022-05-18 13:15:00|32352.4|32348.8|32349.9|32346.3|32362.4|32358.8|32345.4|32341.8|554
1652880000000|2022-05-18 13:20:00|32350.4|32346.8|32359.9|32356.3|32372.9|32369.3|32341.9|32338.3|628
1652880300000|2022-05-18 13:25:00|32359.4|32355.8|32364.4|32360.8|32387.4|32383.8|32358.4|32354.8|1080
1652880600000|2022-05-18 13:30:00|32363.8|32361.4|32306.3|32303.9|32387.8|32385.4|32299.8|32297.4|5106
1652880900000|2022-05-18 13:35:00|32304.8|32302.4|32265.3|32262.9|32366.8|32364.4|32259.3|32256.9|3207
1652881200000|2022-05-18 13:40:00|32263.3|32260.9|32255.8|32253.4|32282.8|32280.4|32239.8|32237.4|2757
1652881500000|2022-05-18 13:45:00|32250.8|32248.4|32258.3|32255.9|32281.3|32278.9|32239.8|32237.4|2159
1652881800000|2022-05-18 13:50:00|32258.8|32256.4|32206.3|32203.9|32267.8|32265.4|32200.3|32197.9|2116
1652882100000|2022-05-18 13:55:00|32205.8|32203.4|32192.8|32190.4|32214.8|32212.4|32171.3|32168.9|2240
1652882400000|2022-05-18 14:00:00|32197.3|32194.9|32199.3|32196.9|32223.8|32221.4|32179.8|32177.4|1921
1652882700000|2022-05-18 14:05:00|32197.3|32194.9|32157.3|32154.9|32226.8|32224.4|32151.3|32148.9|1698
1652883000000|2022-05-18 14:10:00|32156.3|32153.9|32205.8|32203.4|32207.8|32205.4|32149.3|32146.9|1452
1652883300000|2022-05-18 14:15:00|32204.3|32201.9|32190.8|32188.4|32220.3|32217.9|32179.3|32176.9|1528
1652883600000|2022-05-18 14:20:00|32190.3|32187.9|32183.3|32180.9|32214.3|32211.9|32155.3|32152.9|1293
1652883900000|2022-05-18 14:25:00|32184.3|32181.9|32107.3|32104.9|32198.3|32195.9|32104.8|32102.4|1623
1652884200000|2022-05-18 14:30:00|32106.3|32103.9|32126.8|32124.4|32134.8|32132.4|32093.3|32090.9|1854
1652884500000|2022-05-18 14:35:00|32127.8|32125.4|32130.8|32128.4|32131.3|32128.9|32104.3|32101.9|1263
1652884800000|2022-05-18 14:40:00|32129.3|32126.9|32128.8|32126.4|32141.3|32138.9|32103.8|32101.4|1074
1652885100000|2022-05-18 14:45:00|32128.3|32125.9|32137.8|32135.4|32160.3|32157.9|32111.8|32109.4|1617
1652885400000|2022-05-18 14:50:00|32139.8|32137.4|32102.3|32099.9|32139.8|32137.4|32097.3|32094.9|1183
1652885700000|2022-05-18 14:55:00|32102.8|32100.4|32117.3|32114.9|32129.3|32126.9|32086.8|32084.4|1095
1652886000000|2022-05-18 15:00:00|32118.3|32115.9|32057.8|32055.4|32118.8|32116.4|32049.8|32047.4|1470
1652886300000|2022-05-18 15:05:00|32058.3|32055.9|32024.3|32021.9|32068.8|32066.4|32016.3|32013.9|1538
1652886600000|2022-05-18 15:10:00|32023.8|32021.4|32005.8|32003.4|32023.8|32021.4|31986.3|31983.9|1256
1652886900000|2022-05-18 15:15:00|32003.3|32000.9|31963.8|31961.4|32005.3|32002.9|31935.3|31932.9|2050
1652887200000|2022-05-18 15:20:00|31963.3|31960.9|31911.3|31908.9|31963.3|31960.9|31901.8|31899.4|1525
1652887500000|2022-05-18 15:25:00|31910.8|31908.4|31904.8|31902.4|31946.3|31943.9|31885.8|31883.4|1614
1652887800000|2022-05-18 15:30:00|31905.8|31903.4|31934.8|31932.4|31939.8|31937.4|31865.8|31863.4|2031
1652888100000|2022-05-18 15:35:00|31935.3|31932.9|31922.3|31919.9|31966.8|31964.4|31922.3|31919.9|1871
1652888400000|2022-05-18 15:40:00|31922.8|31920.4|31953.8|31951.4|31963.8|31961.4|31913.8|31911.4|1437
1652888700000|2022-05-18 15:45:00|31953.3|31950.9|31919.8|31917.4|31959.3|31956.9|31899.3|31896.9|1244
1652889000000|2022-05-18 15:50:00|31919.3|31916.9|31849.8|31847.4|31932.8|31930.4|31848.8|31846.4|1568
1652889300000|2022-05-18 15:55:00|31849.3|31846.9|31863.8|31861.4|31885.3|31882.9|31845.3|31842.9|1133
1652889600000|2022-05-18 16:00:00|31864.3|31861.9|31859.3|31856.9|31881.3|31878.9|31847.3|31844.9|1290
1652889900000|2022-05-18 16:05:00|31860.3|31857.9|31832.3|31829.9|31860.3|31857.9|31810.8|31808.4|1197
1652890200000|2022-05-18 16:10:00|31830.8|31828.4|31839.8|31837.4|31845.8|31843.4|31804.3|31801.9|1008
1652890500000|2022-05-18 16:15:00|31838.8|31836.4|31852.3|31849.9|31889.3|31886.9|31830.3|31827.9|1249
1652890800000|2022-05-18 16:20:00|31852.8|31850.4|31790.8|31788.4|31861.3|31858.9|31788.8|31786.4|1472
1652891100000|2022-05-18 16:25:00|31790.3|31787.9|31809.8|31807.4|31825.3|31822.9|31784.3|31781.9|1075
1652891400000|2022-05-18 16:30:00|31811.3|31808.9|31840.3|31837.9|31844.8|31842.4|31792.8|31790.4|835
1652891700000|2022-05-18 16:35:00|31838.8|31836.4|31851.3|31848.9|31864.3|31861.9|31817.8|31815.4|1096
1652892000000|2022-05-18 16:40:00|31850.3|31847.9|31819.3|31816.9|31851.8|31849.4|31811.3|31808.9|620
1652892300000|2022-05-18 16:45:00|31818.8|31816.4|31866.8|31864.4|31867.8|31865.4|31808.8|31806.4|1020
1652892600000|2022-05-18 16:50:00|31867.3|31864.9|31882.8|31880.4|31889.8|31887.4|31860.3|31857.9|1156
1652892900000|2022-05-18 16:55:00|31882.3|31879.9|31881.1|31878.7|31890.9|31888.5|31858.8|31856.4|896
1652893200000|2022-05-18 17:00:00|31880.6|31878.2|31832.1|31829.7|31881.6|31879.2|31827.6|31825.2|1061
1652893500000|2022-05-18 17:05:00|31831.6|31829.2|31739.6|31737.2|31832.6|31830.2|31733.1|31730.7|1750
1652893800000|2022-05-18 17:10:00|31740.1|31737.7|31713.1|31710.7|31746.1|31743.7|31703.6|31701.2|1592
1652894100000|2022-05-18 17:15:00|31712.6|31710.2|31672.1|31669.7|31717.1|31714.7|31668.6|31666.2|1582
1652894400000|2022-05-18 17:20:00|31673.6|31671.2|31680.6|31678.2|31711.1|31708.7|31673.1|31670.7|1157
1652894700000|2022-05-18 17:25:00|31680.1|31677.7|31694.1|31691.7|31701.1|31698.7|31662.1|31659.7|780
1652895000000|2022-05-18 17:30:00|31692.1|31689.7|31701.6|31699.2|31708.1|31705.7|31672.1|31669.7|889
1652895300000|2022-05-18 17:35:00|31702.1|31699.7|31715.6|31713.2|31723.6|31721.2|31692.6|31690.2|915
1652895600000|2022-05-18 17:40:00|31716.1|31713.7|31631.1|31628.7|31716.1|31713.7|31617.1|31614.7|1392
1652895900000|2022-05-18 17:45:00|31630.6|31628.2|31577.1|31574.7|31641.6|31639.2|31573.1|31570.7|1669
1652896200000|2022-05-18 17:50:00|31577.6|31575.2|31574.1|31571.7|31591.6|31589.2|31549.1|31546.7|1608
1652896500000|2022-05-18 17:55:00|31574.6|31572.2|31575.6|31573.2|31586.6|31584.2|31543.1|31540.7|1336
1652896800000|2022-05-18 18:00:00|31575.1|31572.7|31589.6|31587.2|31599.1|31596.7|31560.1|31557.7|1528
1652897100000|2022-05-18 18:05:00|31590.1|31587.7|31597.1|31594.7|31601.6|31599.2|31554.6|31552.2|1091
1652897400000|2022-05-18 18:10:00|31596.6|31594.2|31564.1|31561.7|31614.6|31612.2|31553.6|31551.2|1140
1652897700000|2022-05-18 18:15:00|31563.6|31561.2|31604.1|31601.7|31621.6|31619.2|31532.1|31529.7|1790
1652898000000|2022-05-18 18:20:00|31601.6|31599.2|31603.1|31600.7|31630.1|31627.7|31579.1|31576.7|1041
1652898300000|2022-05-18 18:25:00|31602.6|31600.2|31638.1|31635.7|31643.1|31640.7|31602.6|31600.2|983
1652898600000|2022-05-18 18:30:00|31639.6|31637.2|31570.1|31567.7|31648.6|31646.2|31557.6|31555.2|1229
1652898900000|2022-05-18 18:35:00|31569.6|31567.2|31543.6|31541.2|31570.1|31567.7|31507.1|31504.7|1793
1652899200000|2022-05-18 18:40:00|31541.6|31539.2|31528.1|31525.7|31574.6|31572.2|31509.6|31507.2|1173
1652899500000|2022-05-18 18:45:00|31527.6|31525.2|31539.1|31536.7|31558.1|31555.7|31481.1|31478.7|1728
1652899800000|2022-05-18 18:50:00|31538.1|31535.7|31518.6|31516.2|31561.6|31559.2|31505.6|31503.2|1002
1652900100000|2022-05-18 18:55:00|31518.1|31515.7|31491.1|31488.7|31550.6|31548.2|31480.1|31477.7|1392
1652900400000|2022-05-18 19:00:00|31492.6|31490.2|31486.6|31484.2|31533.6|31531.2|31478.1|31475.7|1299
1652900700000|2022-05-18 19:05:00|31486.1|31483.7|31486.1|31483.7|31532.6|31530.2|31481.1|31478.7|1339
1652901000000|2022-05-18 19:10:00|31484.6|31482.2|31469.6|31467.2|31526.1|31523.7|31468.6|31466.2|1356
1652901300000|2022-05-18 19:15:00|31469.1|31466.7|31490.1|31487.7|31515.6|31513.2|31468.1|31465.7|1149
1652901600000|2022-05-18 19:20:00|31489.6|31487.2|31435.6|31433.2|31517.1|31514.7|31425.1|31422.7|1967
1652901900000|2022-05-18 19:25:00|31435.1|31432.7|31401.1|31398.7|31439.1|31436.7|31390.6|31388.2|1580
1652902200000|2022-05-18 19:30:00|31400.1|31397.7|31402.1|31399.7|31426.6|31424.2|31388.6|31386.2|1289
1652902500000|2022-05-18 19:35:00|31402.6|31400.2|31501.1|31498.7|31527.6|31525.2|31391.1|31388.7|2402
1652902800000|2022-05-18 19:40:00|31500.1|31497.7|31437.1|31434.7|31521.6|31519.2|31418.6|31416.2|1906
1652903100000|2022-05-18 19:45:00|31439.6|31437.2|31420.1|31417.7|31460.6|31458.2|31399.6|31397.2|1625
1652903400000|2022-05-18 19:50:00|31408.6|31406.2|31411.8|31409.4|31482.6|31480.2|31404.8|31402.4|3375
1652903700000|2022-05-18 19:55:00|31413.8|31411.4|31518.3|31515.9|31524.8|31522.4|31410.3|31407.9|5278
1652904000000|2022-05-18 20:00:00|31505.3|31502.9|31428|31423.2|31524.5|31519.7|31407.5|31402.7|2119
1652904300000|2022-05-18 20:05:00|31428.5|31423.7|31385|31380.2|31429|31424.2|31369.5|31364.7|1421
1652904600000|2022-05-18 20:10:00|31389.5|31384.7|31391.5|31386.7|31401.5|31396.7|31372|31367.2|695
1652904900000|2022-05-18 20:15:00|31392|31387.2|31371.5|31366.7|31395|31390.2|31353.5|31348.7|425
1652905200000|2022-05-18 20:20:00|31371|31366.2|31363|31358.2|31371.5|31366.7|31354.5|31349.7|243
1652905500000|2022-05-18 20:25:00|31362.5|31357.7|31366|31361.2|31367|31362.2|31344|31339.2|307
1652905800000|2022-05-18 20:30:00|31366.5|31361.7|31383|31378.2|31384.5|31379.7|31360.5|31355.7|257
1652906100000|2022-05-18 20:35:00|31383.5|31378.7|31385|31380.2|31396.5|31391.7|31376.5|31371.7|356
1652906400000|2022-05-18 20:40:00|31386|31381.2|31390|31385.2|31395|31390.2|31380.5|31375.7|194
1652906700000|2022-05-18 20:45:00|31390.5|31385.7|31415|31410.2|31415.5|31410.7|31389|31384.2|298
1652907000000|2022-05-18 20:50:00|31415.5|31410.7|31432.5|31427.7|31435|31430.2|31403.5|31398.7|338
1652907300000|2022-05-18 20:55:00|31432|31427.2|31429.3|31419.5|31437.5|31432.7|31412|31407.2|194
1652907600000|2022-05-18 21:00:00|31427.9|31418.1|31431.4|31421.6|31431.4|31421.6|31425.1|31415.3|0
1652907900000|2022-05-18 21:05:00|31431.6|31421.8|31435.7|31425.9|31437.4|31427.6|31429.6|31419.8|0
1652908200000|2022-05-18 21:10:00|31434.8|31425|31431.7|31421.9|31434.8|31425|31430|31420.2|0
1652908500000|2022-05-18 21:15:00|31431.4|31421.6|31425.8|31416|31432.8|31423|31425.5|31415.7|0
1652908800000|2022-05-18 21:20:00|31425.5|31415.7|31431.3|31421.5|31431.3|31421.5|31422.6|31412.8|0
1652909100000|2022-05-18 21:25:00|31431.4|31421.6|31430.6|31420.8|31431.4|31421.6|31429.1|31419.3|0
1652909400000|2022-05-18 21:30:00|31429.7|31419.9|31430.8|31421|31431.4|31421.6|31429.6|31419.8|0
1652909700000|2022-05-18 21:35:00|31430.3|31420.5|31430.7|31420.9|31430.7|31420.9|31429.7|31419.9|0
1652910000000|2022-05-18 21:40:00|31431|31421.2|31430.7|31420.9|31432.8|31423|31429.2|31419.4|0
1652910300000|2022-05-18 21:45:00|31430.8|31421|31433.7|31423.9|31433.7|31423.9|31430.8|31421|0
1652910600000|2022-05-18 21:50:00|31433.6|31423.8|31435.4|31425.6|31435.4|31425.6|31432|31422.2|0
1652910900000|2022-05-18 21:55:00|31435.7|31425.9|31441|31431.2|31449.8|31440|31435|31425.2|0
1652911200000|2022-05-18 22:00:00|31444.5|31439.7|31430|31425.2|31461|31456.2|31428.5|31423.7|267
1652911500000|2022-05-18 22:05:00|31429.5|31424.7|31441|31436.2|31441|31436.2|31420|31415.2|151
1652911800000|2022-05-18 22:10:00|31441.5|31436.7|31454.5|31449.7|31457|31452.2|31432|31427.2|138
1652912100000|2022-05-18 22:15:00|31455|31450.2|31460|31455.2|31467.5|31462.7|31440|31435.2|184
1652912400000|2022-05-18 22:20:00|31461|31456.2|31455|31450.2|31468|31463.2|31450.5|31445.7|138
1652912700000|2022-05-18 22:25:00|31455.5|31450.7|31420|31415.2|31460.5|31455.7|31419|31414.2|159
1652913000000|2022-05-18 22:30:00|31419.5|31414.7|31452.5|31447.7|31458|31453.2|31419.5|31414.7|179
1652913300000|2022-05-18 22:35:00|31453|31448.2|31456|31451.2|31466|31461.2|31448.5|31443.7|112
1652913600000|2022-05-18 22:40:00|31456.5|31451.7|31464.5|31459.7|31465.5|31460.7|31454.5|31449.7|98
1652913900000|2022-05-18 22:45:00|31464|31459.2|31454|31449.2|31464|31459.2|31450|31445.2|81
1652914200000|2022-05-18 22:50:00|31453.5|31448.7|31440.5|31435.7|31453.5|31448.7|31434|31429.2|71
1652914500000|2022-05-18 22:55:00|31440|31435.2|31455|31450.2|31464|31459.2|31440|31435.2|81
1652914800000|2022-05-18 23:00:00|31454.5|31449.7|31453.5|31448.7|31460.5|31455.7|31446|31441.2|81
1652915100000|2022-05-18 23:05:00|31454|31449.2|31441|31436.2|31463|31458.2|31440.5|31435.7|66
1652915400000|2022-05-18 23:10:00|31440|31435.2|31412|31407.2|31440|31435.2|31406|31401.2|231
1652915700000|2022-05-18 23:15:00|31411.5|31406.7|31404.5|31399.7|31418|31413.2|31400|31395.2|127
1652916000000|2022-05-18 23:20:00|31405|31400.2|31416.5|31411.7|31418.5|31413.7|31397.5|31392.7|122
1652916300000|2022-05-18 23:25:00|31418|31413.2|31413.5|31408.7|31418|31413.2|31407.5|31402.7|114
1652916600000|2022-05-18 23:30:00|31413|31408.2|31407|31402.2|31424.5|31419.7|31407|31402.2|169
1652916900000|2022-05-18 23:35:00|31407.5|31402.7|31355|31350.2|31412.5|31407.7|31343|31338.2|586
1652917200000|2022-05-18 23:40:00|31354.5|31349.7|31366.5|31361.7|31371.5|31366.7|31340.5|31335.7|382
1652917500000|2022-05-18 23:45:00|31367|31362.2|31358|31353.2|31377|31372.2|31348|31343.2|260
1652917800000|2022-05-18 23:50:00|31358.5|31353.7|31361|31356.2|31369.5|31364.7|31350|31345.2|152
1652918100000|2022-05-18 23:55:00|31361.5|31356.7|31340|31335.2|31372|31367.2|31338.5|31333.7|233
1652918400000|2022-05-19 00:00:00|31332.5|31327.7|31353|31348.2|31365|31360.2|31314|31309.2|486
1652918700000|2022-05-19 00:05:00|31353.5|31348.7|31412|31407.2|31415|31410.2|31347|31342.2|319
1652919000000|2022-05-19 00:10:00|31412.5|31407.7|31394|31389.2|31422|31417.2|31390.5|31385.7|211
1652919300000|2022-05-19 00:15:00|31394.5|31389.7|31389.5|31384.7|31409.5|31404.7|31381.5|31376.7|166
1652919600000|2022-05-19 00:20:00|31388|31383.2|31389|31384.2|31391.5|31386.7|31370.5|31365.7|191
1652919900000|2022-05-19 00:25:00|31389.5|31384.7|31384.5|31379.7|31398.5|31393.7|31368.5|31363.7|133
1652920200000|2022-05-19 00:30:00|31384|31379.2|31399|31394.2|31399|31394.2|31361|31356.2|165
1652920500000|2022-05-19 00:35:00|31396|31391.2|31390|31385.2|31401|31396.2|31379.5|31374.7|152
1652920800000|2022-05-19 00:40:00|31390.5|31385.7|31387|31382.2|31403.5|31398.7|31369|31364.2|314
1652921100000|2022-05-19 00:45:00|31387.5|31382.7|31376.5|31371.7|31390|31385.2|31370|31365.2|117
1652921400000|2022-05-19 00:50:00|31376|31371.2|31372|31367.2|31379|31374.2|31360|31355.2|122
1652921700000|2022-05-19 00:55:00|31369|31364.2|31380|31375.2|31381|31376.2|31361.5|31356.7|125
1652922000000|2022-05-19 01:00:00|31379.5|31374.7|31391|31386.2|31396|31391.2|31374.5|31369.7|144
1652922300000|2022-05-19 01:05:00|31390.5|31385.7|31391|31386.2|31401|31396.2|31373.5|31368.7|143
1652922600000|2022-05-19 01:10:00|31390.5|31385.7|31399|31394.2|31412|31407.2|31385.5|31380.7|127
1652922900000|2022-05-19 01:15:00|31398.5|31393.7|31395.5|31390.7|31404|31399.2|31390.5|31385.7|47
1652923200000|2022-05-19 01:20:00|31391.5|31386.7|31359|31354.2|31391.5|31386.7|31351.5|31346.7|205
1652923500000|2022-05-19 01:25:00|31360|31355.2|31368.5|31363.7|31374.5|31369.7|31353|31348.2|171
1652923800000|2022-05-19 01:30:00|31368|31363.2|31360|31355.2|31369|31364.2|31345|31340.2|136
1652924100000|2022-05-19 01:35:00|31359.5|31354.7|31347.5|31342.7|31366.5|31361.7|31337|31332.2|114
1652924400000|2022-05-19 01:40:00|31345|31340.2|31352.5|31347.7|31353.5|31348.7|31319.5|31314.7|181
1652924700000|2022-05-19 01:45:00|31353|31348.2|31377|31372.2|31383|31378.2|31353|31348.2|131
1652925000000|2022-05-19 01:50:00|31376.5|31371.7|31373|31368.2|31387.5|31382.7|31365|31360.2|95
1652925300000|2022-05-19 01:55:00|31372.5|31367.7|31374|31369.2|31381|31376.2|31368|31363.2|54
1652925600000|2022-05-19 02:00:00|31370.5|31365.7|31375.5|31370.7|31379.5|31374.7|31365|31360.2|99
1652925900000|2022-05-19 02:05:00|31375|31370.2|31383.5|31378.7|31401.5|31396.7|31372.5|31367.7|125
1652926200000|2022-05-19 02:10:00|31383|31378.2|31386|31381.2|31392.5|31387.7|31379.5|31374.7|103
1652926500000|2022-05-19 02:15:00|31385.5|31380.7|31380|31375.2|31387.5|31382.7|31377.5|31372.7|59
1652926800000|2022-05-19 02:20:00|31379.5|31374.7|31383|31378.2|31388.5|31383.7|31379|31374.2|58
1652927100000|2022-05-19 02:25:00|31383.5|31378.7|31388|31383.2|31398|31393.2|31383.5|31378.7|87
1652927400000|2022-05-19 02:30:00|31387|31382.2|31405.5|31400.7|31414.5|31409.7|31387|31382.2|141
1652927700000|2022-05-19 02:35:00|31407.5|31402.7|31419|31414.2|31422.5|31417.7|31402.5|31397.7|137
1652928000000|2022-05-19 02:40:00|31418.5|31413.7|31459|31454.2|31468|31463.2|31412.5|31407.7|321
1652928300000|2022-05-19 02:45:00|31459.5|31454.7|31468|31463.2|31485|31480.2|31459|31454.2|221
1652928600000|2022-05-19 02:50:00|31470|31465.2|31476|31471.2|31479.5|31474.7|31465|31460.2|189
1652928900000|2022-05-19 02:55:00|31476.5|31471.7|31487.5|31482.7|31491|31486.2|31469|31464.2|408
1652929200000|2022-05-19 03:00:00|31486.5|31481.7|31505.5|31500.7|31509|31504.2|31485|31480.2|263
1652929500000|2022-05-19 03:05:00|31506|31501.2|31507.5|31502.7|31521.5|31516.7|31498.5|31493.7|209
1652929800000|2022-05-19 03:10:00|31508|31503.2|31489|31484.2|31508|31503.2|31484|31479.2|185
1652930100000|2022-05-19 03:15:00|31488.5|31483.7|31481|31476.2|31489.5|31484.7|31478.5|31473.7|114
1652930400000|2022-05-19 03:20:00|31482|31477.2|31535|31530.2|31548.5|31543.7|31479.5|31474.7|388
1652930700000|2022-05-19 03:25:00|31534.5|31529.7|31531|31526.2|31560.5|31555.7|31525|31520.2|558
1652931000000|2022-05-19 03:30:00|31530.5|31525.7|31516.5|31511.7|31534.5|31529.7|31515|31510.2|131
1652931300000|2022-05-19 03:35:00|31517|31512.2|31531|31526.2|31544|31539.2|31514.5|31509.7|325
1652931600000|2022-05-19 03:40:00|31533.5|31528.7|31543|31538.2|31564.5|31559.7|31529.5|31524.7|262
1652931900000|2022-05-19 03:45:00|31542.5|31537.7|31556.5|31551.7|31559.5|31554.7|31536.5|31531.7|224
1652932200000|2022-05-19 03:50:00|31557|31552.2|31540|31535.2|31560|31555.2|31536|31531.2|354
1652932500000|2022-05-19 03:55:00|31540.5|31535.7|31543.5|31538.7|31552|31547.2|31534.5|31529.7|144
1652932800000|2022-05-19 04:00:00|31544.5|31539.7|31530.5|31525.7|31544.5|31539.7|31527.5|31522.7|77
1652933100000|2022-05-19 04:05:00|31531|31526.2|31538|31533.2|31543|31538.2|31527.5|31522.7|60
1652933400000|2022-05-19 04:10:00|31538.5|31533.7|31541.5|31536.7|31545|31540.2|31532|31527.2|56
1652933700000|2022-05-19 04:15:00|31542|31537.2|31545|31540.2|31550|31545.2|31542|31537.2|102
1652934000000|2022-05-19 04:20:00|31545.5|31540.7|31551|31546.2|31552.5|31547.7|31536.5|31531.7|73
1652934300000|2022-05-19 04:25:00|31551.5|31546.7|31540|31535.2|31553.5|31548.7|31540|31535.2|41
1652934600000|2022-05-19 04:30:00|31539.5|31534.7|31533|31528.2|31542.5|31537.7|31524|31519.2|145
1652934900000|2022-05-19 04:35:00|31532.5|31527.7|31526|31521.2|31542|31537.2|31523.5|31518.7|65
1652935200000|2022-05-19 04:40:00|31526.5|31521.7|31535.5|31530.7|31536|31531.2|31521.5|31516.7|72
1652935500000|2022-05-19 04:45:00|31536|31531.2|31554.5|31549.7|31560.5|31555.7|31534.5|31529.7|115
1652935800000|2022-05-19 04:50:00|31554|31549.2|31552|31547.2|31555.5|31550.7|31544.5|31539.7|57
1652936100000|2022-05-19 04:55:00|31552.5|31547.7|31541|31536.2|31556.5|31551.7|31540.5|31535.7|41
1652936400000|2022-05-19 05:00:00|31541.5|31536.7|31529.5|31524.7|31561|31556.2|31528|31523.2|118
1652936700000|2022-05-19 05:05:00|31530|31525.2|31531|31526.2|31549.5|31544.7|31525.5|31520.7|82
1652937000000|2022-05-19 05:10:00|31531.5|31526.7|31507.5|31502.7|31536|31531.2|31507.5|31502.7|139
1652937300000|2022-05-19 05:15:00|31509|31504.2|31513|31508.2|31514.5|31509.7|31498.5|31493.7|184
1652937600000|2022-05-19 05:20:00|31512.5|31507.7|31520|31515.2|31525|31520.2|31510.5|31505.7|86
1652937900000|2022-05-19 05:25:00|31519.5|31514.7|31514|31509.2|31525|31520.2|31507.5|31502.7|67
1652938200000|2022-05-19 05:30:00|31514.5|31509.7|31484|31479.2|31515.5|31510.7|31482.5|31477.7|180
1652938500000|2022-05-19 05:35:00|31481.5|31476.7|31434|31429.2|31481.5|31476.7|31428|31423.2|450
1652938800000|2022-05-19 05:40:00|31433.5|31428.7|31465|31460.2|31467|31462.2|31427|31422.2|191
1652939100000|2022-05-19 05:45:00|31464|31459.2|31450|31445.2|31481.5|31476.7|31445|31440.2|179
1652939400000|2022-05-19 05:50:00|31451|31446.2|31453|31448.2|31463.5|31458.7|31447|31442.2|115
1652939700000|2022-05-19 05:55:00|31452.5|31447.7|31456|31451.2|31472|31467.2|31444.5|31439.7|292
1652940000000|2022-05-19 06:00:00|31455.4|31451.8|31425.4|31421.8|31464.4|31460.8|31418.4|31414.8|351
1652940300000|2022-05-19 06:05:00|31425.9|31422.3|31471.9|31468.3|31472.9|31469.3|31415.4|31411.8|208
1652940600000|2022-05-19 06:10:00|31471.4|31467.8|31459.4|31455.8|31491.9|31488.3|31448.9|31445.3|163
1652940900000|2022-05-19 06:15:00|31459.9|31456.3|31442.4|31438.8|31474.4|31470.8|31436.4|31432.8|166
1652941200000|2022-05-19 06:20:00|31441.9|31438.3|31430.4|31426.8|31443.9|31440.3|31424.4|31420.8|168
1652941500000|2022-05-19 06:25:00|31433.4|31429.8|31441.9|31438.3|31454.9|31451.3|31433.4|31429.8|152
1652941800000|2022-05-19 06:30:00|31442.4|31438.8|31466.4|31462.8|31483.4|31479.8|31439.4|31435.8|212
1652942100000|2022-05-19 06:35:00|31465.9|31462.3|31473.9|31470.3|31481.9|31478.3|31463.4|31459.8|125
1652942400000|2022-05-19 06:40:00|31474.4|31470.8|31440.4|31436.8|31476.4|31472.8|31434.4|31430.8|150
1652942700000|2022-05-19 06:45:00|31440.9|31437.3|31434.4|31430.8|31448.9|31445.3|31429.4|31425.8|156
1652943000000|2022-05-19 06:50:00|31434.9|31431.3|31428.4|31424.8|31444.4|31440.8|31426.4|31422.8|174
1652943300000|2022-05-19 06:55:00|31428.9|31425.3|31431.4|31427.8|31439.4|31435.8|31425.4|31421.8|98
1652943600000|2022-05-19 07:00:00|31431.9|31428.3|31399.4|31395.8|31434.4|31430.8|31370.9|31367.3|516
1652943900000|2022-05-19 07:05:00|31400.4|31396.8|31422.4|31418.8|31443.4|31439.8|31399.4|31395.8|401
1652944200000|2022-05-19 07:10:00|31421.9|31418.3|31363.9|31360.3|31421.9|31418.3|31349.4|31345.8|444
1652944500000|2022-05-19 07:15:00|31364.4|31360.8|31364.4|31360.8|31390.4|31386.8|31335.9|31332.3|529
1652944800000|2022-05-19 07:20:00|31366.4|31362.8|31288.9|31285.3|31368.4|31364.8|31288.4|31284.8|947
1652945100000|2022-05-19 07:25:00|31289.9|31286.3|31252.4|31248.8|31296.4|31292.8|31248.9|31245.3|953
1652945400000|2022-05-19 07:30:00|31251.9|31248.3|31204.9|31201.3|31254.4|31250.8|31172.9|31169.3|1550
1652945700000|2022-05-19 07:35:00|31204.4|31200.8|31131.4|31127.8|31207.9|31204.3|31123.9|31120.3|1028
1652946000000|2022-05-19 07:40:00|31131.9|31128.3|31189.4|31185.8|31198.4|31194.8|31131.9|31128.3|739
1652946300000|2022-05-19 07:45:00|31190.9|31187.3|31224.4|31220.8|31235.9|31232.3|31190.9|31187.3|481
1652946600000|2022-05-19 07:50:00|31224.9|31221.3|31217.4|31213.8|31232.9|31229.3|31197.4|31193.8|315
1652946900000|2022-05-19 07:55:00|31218.4|31214.8|31266.4|31262.8|31282.4|31278.8|31214.9|31211.3|551
1652947200000|2022-05-19 08:00:00|31267.9|31264.3|31215.4|31211.8|31277.4|31273.8|31213.4|31209.8|568
1652947500000|2022-05-19 08:05:00|31214.9|31211.3|31226.9|31223.3|31234.4|31230.8|31184.9|31181.3|423
1652947800000|2022-05-19 08:10:00|31227.4|31223.8|31254.9|31251.3|31257.9|31254.3|31204.9|31201.3|517
1652948100000|2022-05-19 08:15:00|31254.4|31250.8|31198.4|31194.8|31262.9|31259.3|31189.4|31185.8|766
1652948400000|2022-05-19 08:20:00|31198.9|31195.3|31196.9|31193.3|31212.4|31208.8|31188.9|31185.3|361
1652948700000|2022-05-19 08:25:00|31197.4|31193.8|31179.4|31175.8|31223.9|31220.3|31166.4|31162.8|625
1652949000000|2022-05-19 08:30:00|31179.9|31176.3|31153.4|31149.8|31203.4|31199.8|31144.9|31141.3|647
1652949300000|2022-05-19 08:35:00|31152.4|31148.8|31165.4|31161.8|31172.9|31169.3|31144.4|31140.8|521
1652949600000|2022-05-19 08:40:00|31164.4|31160.8|31137.9|31134.3|31168.9|31165.3|31135.4|31131.8|828
1652949900000|2022-05-19 08:45:00|31138.4|31134.8|31140.4|31136.8|31171.4|31167.8|31135.9|31132.3|535
1652950200000|2022-05-19 08:50:00|31139.9|31136.3|31162.4|31158.8|31173.4|31169.8|31138.4|31134.8|511
1652950500000|2022-05-19 08:55:00|31162.9|31159.3|31076.9|31073.3|31166.4|31162.8|31074.9|31071.3|1067
1652950800000|2022-05-19 09:00:00|31076.4|31072.8|31064.9|31061.3|31082.9|31079.3|31057.9|31054.3|685
1652951100000|2022-05-19 09:05:00|31064.4|31060.8|31111.4|31107.8|31115.4|31111.8|31064.4|31060.8|447
1652951400000|2022-05-19 09:10:00|31110.9|31107.3|31050.4|31046.8|31112.9|31109.3|31037.4|31033.8|922
1652951700000|2022-05-19 09:15:00|31050.9|31047.3|31049.4|31045.8|31066.4|31062.8|31040.4|31036.8|517
1652952000000|2022-05-19 09:20:00|31048.4|31044.8|31049.4|31045.8|31071.4|31067.8|31041.9|31038.3|405
1652952300000|2022-05-19 09:25:00|31049.9|31046.3|31062.4|31058.8|31074.4|31070.8|31046.4|31042.8|328
1652952600000|2022-05-19 09:30:00|31063.4|31059.8|31057.4|31053.8|31069.4|31065.8|31040.4|31036.8|294
1652952900000|2022-05-19 09:35:00|31057.9|31054.3|31008.4|31004.8|31061.4|31057.8|31007.9|31004.3|506
1652953200000|2022-05-19 09:40:00|31008.9|31005.3|31015.4|31011.8|31030.4|31026.8|31001.9|30998.3|574
1652953500000|2022-05-19 09:45:00|31015.9|31012.3|31050.9|31047.3|31066.4|31062.8|31010.4|31006.8|551
1652953800000|2022-05-19 09:50:00|31048.4|31044.8|31060.9|31057.3|31067.9|31064.3|31029.9|31026.3|366
1652954100000|2022-05-19 09:55:00|31059.4|31055.8|31025.4|31021.8|31061.4|31057.8|31005.9|31002.3|326
1652954400000|2022-05-19 10:00:00|31025.9|31022.3|31053.4|31049.8|31067.4|31063.8|31012.4|31008.8|385
1652954700000|2022-05-19 10:05:00|31053.9|31050.3|31075.4|31071.8|31079.4|31075.8|31049.4|31045.8|460
1652955000000|2022-05-19 10:10:00|31074.9|31071.3|31073.4|31069.8|31093.4|31089.8|31064.9|31061.3|533
1652955300000|2022-05-19 10:15:00|31073.9|31070.3|31064.4|31060.8|31080.9|31077.3|31046.4|31042.8|386
1652955600000|2022-05-19 10:20:00|31063.9|31060.3|31083.4|31079.8|31090.9|31087.3|31057.4|31053.8|310
1652955900000|2022-05-19 10:25:00|31083.9|31080.3|31072.4|31068.8|31091.4|31087.8|31066.4|31062.8|193
1652956200000|2022-05-19 10:30:00|31071.9|31068.3|31044.9|31041.3|31075.9|31072.3|31035.4|31031.8|328
1652956500000|2022-05-19 10:35:00|31044.4|31040.8|31086.9|31083.3|31087.4|31083.8|31042.4|31038.8|357
1652956800000|2022-05-19 10:40:00|31087.4|31083.8|31107.4|31103.8|31110.4|31106.8|31076.9|31073.3|329
1652957100000|2022-05-19 10:45:00|31106.4|31102.8|31148.9|31145.3|31157.9|31154.3|31106.4|31102.8|845
1652957400000|2022-05-19 10:50:00|31149.9|31146.3|31162.4|31158.8|31162.4|31158.8|31123.4|31119.8|380
1652957700000|2022-05-19 10:55:00|31160.4|31156.8|31178.9|31175.3|31182.4|31178.8|31153.9|31150.3|732
1652958000000|2022-05-19 11:00:00|31179.9|31176.3|31155.4|31151.8|31201.9|31198.3|31153.4|31149.8|814
1652958300000|2022-05-19 11:05:00|31154.9|31151.3|31131.4|31127.8|31154.9|31151.3|31116.4|31112.8|375
1652958600000|2022-05-19 11:10:00|31130.9|31127.3|31146.4|31142.8|31146.4|31142.8|31106.9|31103.3|292
1652958900000|2022-05-19 11:15:00|31145.9|31142.3|31139.4|31135.8|31153.4|31149.8|31129.9|31126.3|251
1652959200000|2022-05-19 11:20:00|31138.9|31135.3|31195.9|31192.3|31210.4|31206.8|31134.9|31131.3|546
1652959500000|2022-05-19 11:25:00|31195.4|31191.8|31244.9|31241.3|31270.9|31267.3|31195.4|31191.8|1077
1652959800000|2022-05-19 11:30:00|31245.4|31241.8|31201.4|31197.8|31251.9|31248.3|31196.9|31193.3|628
1652960100000|2022-05-19 11:35:00|31202.9|31199.3|31210.4|31206.8|31232.4|31228.8|31197.9|31194.3|357
1652960400000|2022-05-19 11:40:00|31210.9|31207.3|31247.4|31243.8|31263.4|31259.8|31196.4|31192.8|644
1652960700000|2022-05-19 11:45:00|31246.9|31243.3|31207.4|31203.8|31250.9|31247.3|31193.9|31190.3|322
1652961000000|2022-05-19 11:50:00|31204.9|31201.3|31220.4|31216.8|31222.4|31218.8|31191.4|31187.8|290
1652961300000|2022-05-19 11:55:00|31220.9|31217.3|31247.4|31243.8|31285.9|31282.3|31219.4|31215.8|807
1652961600000|2022-05-19 12:00:00|31246.9|31243.3|31226.4|31222.8|31259.4|31255.8|31217.4|31213.8|462
1652961900000|2022-05-19 12:05:00|31226.9|31223.3|31219.4|31215.8|31233.9|31230.3|31216.4|31212.8|418
1652962200000|2022-05-19 12:10:00|31219.9|31216.3|31201.4|31197.8|31233.9|31230.3|31195.9|31192.3|505
1652962500000|2022-05-19 12:15:00|31202.4|31198.8|31196.4|31192.8|31208.9|31205.3|31175.9|31172.3|660
1652962800000|2022-05-19 12:20:00|31195.9|31192.3|31144.4|31140.8|31205.9|31202.3|31144.4|31140.8|660
1652963100000|2022-05-19 12:25:00|31143.4|31139.8|31168.9|31165.3|31171.9|31168.3|31139.4|31135.8|373
1652963400000|2022-05-19 12:30:00|31169.4|31165.8|31120.9|31117.3|31188.9|31185.3|31115.9|31112.3|835
1652963700000|2022-05-19 12:35:00|31121.4|31117.8|31104.4|31100.8|31160.9|31157.3|31098.9|31095.3|1151
1652964000000|2022-05-19 12:40:00|31105.4|31101.8|31137.9|31134.3|31144.9|31141.3|31092.9|31089.3|702
1652964300000|2022-05-19 12:45:00|31135.4|31131.8|31151.4|31147.8|31160.4|31156.8|31127.9|31124.3|454
1652964600000|2022-05-19 12:50:00|31151.9|31148.3|31132.4|31128.8|31159.4|31155.8|31132.4|31128.8|336
1652964900000|2022-05-19 12:55:00|31132.9|31129.3|31132.9|31129.3|31160.4|31156.8|31122.4|31118.8|498
1652965200000|2022-05-19 13:00:00|31130.9|31127.3|31143.9|31140.3|31152.9|31149.3|31127.9|31124.3|453
1652965500000|2022-05-19 13:05:00|31144.4|31140.8|31176.9|31173.3|31182.9|31179.3|31143.4|31139.8|889
1652965800000|2022-05-19 13:10:00|31177.4|31173.8|31224.9|31221.3|31240.9|31237.3|31175.4|31171.8|709
1652966100000|2022-05-19 13:15:00|31224.4|31220.8|31204.9|31201.3|31228.9|31225.3|31198.4|31194.8|535
1652966400000|2022-05-19 13:20:00|31203.4|31199.8|31173.9|31170.3|31235.9|31232.3|31173.9|31170.3|552
1652966700000|2022-05-19 13:25:00|31173.4|31169.8|31143.9|31140.3|31201.4|31197.8|31135.9|31132.3|1308
1652967000000|2022-05-19 13:30:00|31144.4|31140.8|31287.8|31285.4|31310.3|31307.9|31130.3|31127.9|6211
1652967300000|2022-05-19 13:35:00|31290.3|31287.9|31275.3|31272.9|31366.3|31363.9|31249.8|31247.4|4726
1652967600000|2022-05-19 13:40:00|31272.3|31269.9|31142.3|31139.9|31303.3|31300.9|31122.3|31119.9|3745
1652967900000|2022-05-19 13:45:00|31144.3|31141.9|31051.8|31049.4|31149.8|31147.4|31027.3|31024.9|3700
1652968200000|2022-05-19 13:50:00|31051.3|31048.9|31068.8|31066.4|31087.3|31084.9|31015.8|31013.4|3157
1652968500000|2022-05-19 13:55:00|31067.3|31064.9|31072.8|31070.4|31145.3|31142.9|31024.3|31021.9|3932
1652968800000|2022-05-19 14:00:00|31073.3|31070.9|31212.3|31209.9|31253.3|31250.9|31038.3|31035.9|4443
1652969100000|2022-05-19 14:05:00|31213.3|31210.9|31165.3|31162.9|31223.3|31220.9|31130.8|31128.4|3112
1652969400000|2022-05-19 14:10:00|31166.9|31164.5|31200.4|31198|31251.9|31249.5|31156.9|31154.5|2549
1652969700000|2022-05-19 14:15:00|31199.9|31197.5|31231.9|31229.5|31268.9|31266.5|31180.9|31178.5|2459
1652970000000|2022-05-19 14:20:00|31230.9|31228.5|31273.4|31271|31324.4|31322|31223.4|31221|2627
1652970300000|2022-05-19 14:25:00|31272.4|31270|31175.9|31173.5|31276.9|31274.5|31150.9|31148.5|2173
1652970600000|2022-05-19 14:30:00|31175.4|31173|31224.9|31222.5|31230.9|31228.5|31125.9|31123.5|2510
1652970900000|2022-05-19 14:35:00|31226.9|31224.5|31147.4|31145|31251.9|31249.5|31106.9|31104.5|2331
1652971200000|2022-05-19 14:40:00|31147.9|31145.5|31115.4|31113|31156.9|31154.5|31086.9|31084.5|2685
1652971500000|2022-05-19 14:45:00|31114.9|31112.5|31106.9|31104.5|31166.9|31164.5|31083.4|31081|2249
1652971800000|2022-05-19 14:50:00|31105.9|31103.5|31174.9|31172.5|31174.9|31172.5|31063.9|31061.5|2282
1652972100000|2022-05-19 14:55:00|31174.4|31172|31141.4|31139|31210.4|31208|31114.9|31112.5|1994
1652972400000|2022-05-19 15:00:00|31143.9|31141.5|31169.9|31167.5|31199.9|31197.5|31132.9|31130.5|1656
1652972700000|2022-05-19 15:05:00|31170.4|31168|31140.9|31138.5|31177.9|31175.5|31080.9|31078.5|2082
1652973000000|2022-05-19 15:10:00|31139.9|31137.5|31111.9|31109.5|31206.4|31204|31107.9|31105.5|1845
1652973300000|2022-05-19 15:15:00|31109.9|31107.5|31151.9|31149.5|31163.4|31161|31077.4|31075|1797
1652973600000|2022-05-19 15:20:00|31152.4|31150|31204.9|31202.5|31222.4|31220|31107.9|31105.5|1935
1652973900000|2022-05-19 15:25:00|31205.4|31203|31172.9|31170.5|31205.9|31203.5|31135.9|31133.5|1209
1652974200000|2022-05-19 15:30:00|31171.9|31169.5|31261.9|31259.5|31268.4|31266|31171.9|31169.5|1815
1652974500000|2022-05-19 15:35:00|31263.4|31261|31343.9|31341.5|31355.9|31353.5|31231.9|31229.5|2207
1652974800000|2022-05-19 15:40:00|31344.9|31342.5|31389.4|31387|31420.4|31418|31341.9|31339.5|2730
1652975100000|2022-05-19 15:45:00|31387.9|31385.5|31400.9|31398.5|31420.4|31418|31363.9|31361.5|1813
1652975400000|2022-05-19 15:50:00|31401.4|31399|31335.9|31333.5|31413.4|31411|31323.9|31321.5|1507
1652975700000|2022-05-19 15:55:00|31336.9|31334.5|31310.9|31308.5|31337.9|31335.5|31268.4|31266|1739
1652976000000|2022-05-19 16:00:00|31311.4|31309|31316.9|31314.5|31327.9|31325.5|31281.9|31279.5|1543
1652976300000|2022-05-19 16:05:00|31316.4|31314|31342.9|31340.5|31359.9|31357.5|31296.9|31294.5|1108
1652976600000|2022-05-19 16:10:00|31344.4|31342|31348.9|31346.5|31383.4|31381|31341.9|31339.5|1120
1652976900000|2022-05-19 16:15:00|31351.4|31349|31314.4|31312|31396.9|31394.5|31304.4|31302|822
1652977200000|2022-05-19 16:20:00|31314.9|31312.5|31270.4|31268|31317.4|31315|31235.9|31233.5|1554
1652977500000|2022-05-19 16:25:00|31269.9|31267.5|31305.4|31303|31316.9|31314.5|31251.9|31249.5|1038
1652977800000|2022-05-19 16:30:00|31307.4|31305|31269.4|31267|31322.4|31320|31241.9|31239.5|1264
1652978100000|2022-05-19 16:35:00|31269.9|31267.5|31198.9|31196.5|31275.9|31273.5|31194.4|31192|1473
1652978400000|2022-05-19 16:40:00|31200.9|31198.5|31163.9|31161.5|31209.4|31207|31154.9|31152.5|2140
1652978700000|2022-05-19 16:45:00|31162.9|31160.5|31160.4|31158|31180.9|31178.5|31139.4|31137|1662
1652979000000|2022-05-19 16:50:00|31160.9|31158.5|31157.9|31155.5|31195.9|31193.5|31156.4|31154|1471
1652979300000|2022-05-19 16:55:00|31157.4|31155|31212.9|31210.5|31218.9|31216.5|31138.4|31136|1293
1652979600000|2022-05-19 17:00:00|31211.9|31209.5|31207.9|31205.5|31238.9|31236.5|31178.9|31176.5|1027
1652979900000|2022-05-19 17:05:00|31208.4|31206|31213.4|31211|31269.9|31267.5|31178.9|31176.5|1274
1652980200000|2022-05-19 17:10:00|31213.9|31211.5|31164.9|31162.5|31221.9|31219.5|31132.4|31130|1633
1652980500000|2022-05-19 17:15:00|31165.4|31163|31223.9|31221.5|31225.9|31223.5|31136.9|31134.5|1356
1652980800000|2022-05-19 17:20:00|31224.4|31222|31263.9|31261.5|31277.9|31275.5|31188.9|31186.5|1908
1652981100000|2022-05-19 17:25:00|31264.4|31262|31232.9|31230.5|31283.9|31281.5|31215.9|31213.5|1014
1652981400000|2022-05-19 17:30:00|31235.4|31233|31246.9|31244.5|31302.9|31300.5|31211.9|31209.5|1449
1652981700000|2022-05-19 17:35:00|31246.4|31244|31288.4|31286|31297.9|31295.5|31226.9|31224.5|1150
1652982000000|2022-05-19 17:40:00|31287.9|31285.5|31296.4|31294|31320.4|31318|31252.4|31250|856
1652982300000|2022-05-19 17:45:00|31295.4|31293|31177.9|31175.5|31306.9|31304.5|31162.9|31160.5|1208
1652982600000|2022-05-19 17:50:00|31176.9|31174.5|31321.9|31319.5|31333.4|31331|31166.9|31164.5|1594
1652982900000|2022-05-19 17:55:00|31322.4|31320|31394.9|31392.5|31427.4|31425|31322.4|31320|2059
1652983200000|2022-05-19 18:00:00|31391.9|31389.5|31330.9|31328.5|31401.4|31399|31314.4|31312|1370
1652983500000|2022-05-19 18:05:00|31331.4|31329|31318.4|31316|31335.9|31333.5|31279.4|31277|1199
1652983800000|2022-05-19 18:10:00|31318.9|31316.5|31322.9|31320.5|31362.9|31360.5|31289.4|31287|1205
1652984100000|2022-05-19 18:15:00|31321.4|31319|31292.4|31290|31360.9|31358.5|31288.9|31286.5|986
1652984400000|2022-05-19 18:20:00|31291.9|31289.5|31330.4|31328|31352.4|31350|31265.4|31263|734
1652984700000|2022-05-19 18:25:00|31331.9|31329.5|31327.4|31325|31340.9|31338.5|31282.9|31280.5|847
1652985000000|2022-05-19 18:30:00|31326.9|31324.5|31330.4|31328|31363.9|31361.5|31298.9|31296.5|920
1652985300000|2022-05-19 18:35:00|31329.9|31327.5|31374.4|31372|31413.9|31411.5|31299.9|31297.5|1484
1652985600000|2022-05-19 18:40:00|31373.9|31371.5|31381.9|31379.5|31385.9|31383.5|31301.9|31299.5|1435
1652985900000|2022-05-19 18:45:00|31383.9|31381.5|31440.9|31438.5|31443.4|31441|31361.9|31359.5|1640
1652986200000|2022-05-19 18:50:00|31439.9|31437.5|31481.9|31479.5|31488.9|31486.5|31420.9|31418.5|1921
1652986500000|2022-05-19 18:55:00|31482.4|31480|31477.4|31475|31485.4|31483|31403.9|31401.5|1120
1652986800000|2022-05-19 19:00:00|31477.9|31475.5|31541.4|31539|31568.9|31566.5|31452.4|31450|3145
1652987100000|2022-05-19 19:05:00|31540.9|31538.5|31461.9|31459.5|31552.9|31550.5|31461.9|31459.5|2017
1652987400000|2022-05-19 19:10:00|31462.4|31460|31439.4|31437|31469.9|31467.5|31394.9|31392.5|1873
1652987700000|2022-05-19 19:15:00|31437.9|31435.5|31387.9|31385.5|31448.9|31446.5|31363.4|31361|1851
1652988000000|2022-05-19 19:20:00|31389.7|31387.3|31300.2|31297.8|31395.7|31393.3|31298.7|31296.3|1594
1652988300000|2022-05-19 19:25:00|31300.7|31298.3|31270.2|31267.8|31341.2|31338.8|31264.2|31261.8|1316
1652988600000|2022-05-19 19:30:00|31268.2|31265.8|31260.2|31257.8|31316.7|31314.3|31249.7|31247.3|1596
1652988900000|2022-05-19 19:35:00|31260.7|31258.3|31247.2|31244.8|31280.7|31278.3|31222.7|31220.3|1902
1652989200000|2022-05-19 19:40:00|31246.7|31244.3|31318.7|31316.3|31324.7|31322.3|31211.7|31209.3|2145
1652989500000|2022-05-19 19:45:00|31322.7|31320.3|31279.2|31276.8|31360.7|31358.3|31243.7|31241.3|2610
1652989800000|2022-05-19 19:50:00|31291.2|31288.8|31265.7|31263.3|31316.2|31313.8|31214.7|31212.3|3607
1652990100000|2022-05-19 19:55:00|31267.7|31265.3|31250.7|31248.3|31302.7|31300.3|31235.2|31232.8|3771
1652990400000|2022-05-19 20:00:00|31251.9|31247.1|31236.4|31231.6|31251.9|31247.1|31203.4|31198.6|1464
1652990700000|2022-05-19 20:05:00|31238.4|31233.6|31225.9|31221.1|31250.9|31246.1|31216.9|31212.1|637
1652991000000|2022-05-19 20:10:00|31224.4|31219.6|31251.4|31246.6|31252.4|31247.6|31224.4|31219.6|453
1652991300000|2022-05-19 20:15:00|31250.9|31246.1|31247.9|31243.1|31258.9|31254.1|31229.9|31225.1|425
1652991600000|2022-05-19 20:20:00|31247.4|31242.6|31241.9|31237.1|31249.4|31244.6|31236.4|31231.6|158
1652991900000|2022-05-19 20:25:00|31242.4|31237.6|31249.4|31244.6|31251.9|31247.1|31225.4|31220.6|207
1652992200000|2022-05-19 20:30:00|31248.9|31244.1|31236.4|31231.6|31254.9|31250.1|31231.9|31227.1|248
1652992500000|2022-05-19 20:35:00|31235.9|31231.1|31237.9|31233.1|31244.9|31240.1|31230.9|31226.1|121
1652992800000|2022-05-19 20:40:00|31237.4|31232.6|31241.9|31237.1|31246.9|31242.1|31229.9|31225.1|98
1652993100000|2022-05-19 20:45:00|31241.4|31236.6|31261.9|31257.1|31268.4|31263.6|31236.4|31231.6|254
1652993400000|2022-05-19 20:50:00|31262.4|31257.6|31276.4|31271.6|31277.4|31272.6|31253.4|31248.6|159
1652993700000|2022-05-19 20:55:00|31276.9|31272.1|31262|31252.2|31276.9|31272.1|31249.9|31244.6|167
1652994000000|2022-05-19 21:00:00|31260.8|31251|31251.2|31241.4|31262|31252.2|31247.4|31237.6|0
1652994300000|2022-05-19 21:05:00|31250.9|31241.1|31251.5|31241.7|31251.5|31241.7|31250.6|31240.8|0
1652994600000|2022-05-19 21:10:00|31252|31242.2|31252.6|31242.8|31256|31246.2|31249.3|31239.5|0
1652994900000|2022-05-19 21:15:00|31252.8|31243|31254|31244.2|31254.6|31244.8|31251.4|31241.6|0
1652995200000|2022-05-19 21:20:00|31252.8|31243|31254.4|31244.6|31256.8|31247|31252.8|31243|0
1652995500000|2022-05-19 21:25:00|31254.2|31244.4|31253.4|31243.6|31254.9|31245.1|31253.4|31243.6|0
1652995800000|2022-05-19 21:30:00|31253.1|31243.3|31252.9|31243.1|31253.4|31243.6|31252.9|31243.1|0
1652996100000|2022-05-19 21:35:00|31253.5|31243.7|31252.7|31242.9|31254|31244.2|31251.5|31241.7|0
1652996400000|2022-05-19 21:40:00|31253|31243.2|31256.3|31246.5|31257.6|31247.8|31252.7|31242.9|0
1652996700000|2022-05-19 21:45:00|31256.4|31246.6|31256|31246.2|31257.3|31247.5|31255.9|31246.1|0
1652997000000|2022-05-19 21:50:00|31257.2|31247.4|31254|31244.2|31257.3|31247.5|31252.9|31243.1|0
1652997300000|2022-05-19 21:55:00|31254.3|31244.5|31256.5|31246.7|31256.5|31246.7|31252.5|31242.7|0
1652997600000|2022-05-19 22:00:00|31265|31255.2|31288.4|31283.6|31292.4|31287.6|31252.9|31248.1|232
1652997900000|2022-05-19 22:05:00|31287.9|31283.1|31301.4|31296.6|31307.4|31302.6|31286.9|31282.1|108
1652998200000|2022-05-19 22:10:00|31301.9|31297.1|31302.9|31298.1|31305.9|31301.1|31299.9|31295.1|43
1652998500000|2022-05-19 22:15:00|31303.4|31298.6|31307.4|31302.6|31311.4|31306.6|31275.9|31271.1|208
1652998800000|2022-05-19 22:20:00|31307.9|31303.1|31305.4|31300.6|31312.9|31308.1|31299.4|31294.6|62
1652999100000|2022-05-19 22:25:00|31304.9|31300.1|31298.4|31293.6|31317.9|31313.1|31296.9|31292.1|76
1652999400000|2022-05-19 22:30:00|31297.9|31293.1|31291.4|31286.6|31303.4|31298.6|31271.9|31267.1|196
1652999700000|2022-05-19 22:35:00|31290.9|31286.1|31276.4|31271.6|31293.4|31288.6|31273.4|31268.6|69
1653000000000|2022-05-19 22:40:00|31275.9|31271.1|31275.4|31270.6|31282.4|31277.6|31271.4|31266.6|41
1653000300000|2022-05-19 22:45:00|31274.9|31270.1|31276.9|31272.1|31276.9|31272.1|31269.9|31265.1|36
1653000600000|2022-05-19 22:50:00|31276.4|31271.6|31282.4|31277.6|31284.9|31280.1|31275.9|31271.1|34
1653000900000|2022-05-19 22:55:00|31282.9|31278.1|31280.9|31276.1|31287.9|31283.1|31268.9|31264.1|49
1653001200000|2022-05-19 23:00:00|31282.4|31277.6|31293.4|31288.6|31294.9|31290.1|31277.4|31272.6|61
1653001500000|2022-05-19 23:05:00|31292.9|31288.1|31278.4|31273.6|31295.4|31290.6|31277.9|31273.1|33
1653001800000|2022-05-19 23:10:00|31278.9|31274.1|31265.9|31261.1|31284.4|31279.6|31261.4|31256.6|107
1653002100000|2022-05-19 23:15:00|31266.4|31261.6|31270.4|31265.6|31270.4|31265.6|31258.9|31254.1|74
1653002400000|2022-05-19 23:20:00|31272.4|31267.6|31272.4|31267.6|31274.9|31270.1|31261.4|31256.6|67
1653002700000|2022-05-19 23:25:00|31272.9|31268.1|31293.4|31288.6|31301.4|31296.6|31269.4|31264.6|101
1653003000000|2022-05-19 23:30:00|31293.9|31289.1|31299.4|31294.6|31303.9|31299.1|31291.4|31286.6|68
1653003300000|2022-05-19 23:35:00|31299.9|31295.1|31302.9|31298.1|31308.9|31304.1|31297.4|31292.6|84
1653003600000|2022-05-19 23:40:00|31303.4|31298.6|31308.4|31303.6|31317.4|31312.6|31301.4|31296.6|141
1653003900000|2022-05-19 23:45:00|31308.9|31304.1|31325.4|31320.6|31325.4|31320.6|31302.4|31297.6|126
1653004200000|2022-05-19 23:50:00|31324.9|31320.1|31323.4|31318.6|31336.9|31332.1|31312.9|31308.1|211
1653004500000|2022-05-19 23:55:00|31322.9|31318.1|31316.9|31312.1|31325.4|31320.6|31310.4|31305.6|68
1653004800000|2022-05-20 00:00:00|31318.4|31313.6|31336.9|31332.1|31342.9|31338.1|31316.4|31311.6|225
1653005100000|2022-05-20 00:05:00|31336.4|31331.6|31341.9|31337.1|31355.4|31350.6|31325.4|31320.6|177
1653005400000|2022-05-20 00:10:00|31342.4|31337.6|31358.4|31353.6|31366.4|31361.6|31341.9|31337.1|197
1653005700000|2022-05-20 00:15:00|31357.9|31353.1|31349.9|31345.1|31380.4|31375.6|31349.4|31344.6|177
1653006000000|2022-05-20 00:20:00|31349.4|31344.6|31355.9|31351.1|31360.9|31356.1|31343.9|31339.1|78
1653006300000|2022-05-20 00:25:00|31356.4|31351.6|31361.4|31356.6|31361.4|31356.6|31344.4|31339.6|64
1653006600000|2022-05-20 00:30:00|31361.9|31357.1|31381.9|31377.1|31381.9|31377.1|31361.9|31357.1|115
1653006900000|2022-05-20 00:35:00|31381.4|31376.6|31391.4|31386.6|31402.9|31398.1|31373.4|31368.6|205
1653007200000|2022-05-20 00:40:00|31391.9|31387.1|31387.9|31383.1|31402.4|31397.6|31377.4|31372.6|122
1653007500000|2022-05-20 00:45:00|31388.4|31383.6|31382.4|31377.6|31394.4|31389.6|31377.4|31372.6|61
1653007800000|2022-05-20 00:50:00|31381.9|31377.1|31362.9|31358.1|31382.9|31378.1|31353.9|31349.1|147
1653008100000|2022-05-20 00:55:00|31363.4|31358.6|31362.4|31357.6|31370.9|31366.1|31352.4|31347.6|155
1653008400000|2022-05-20 01:00:00|31361.9|31357.1|31362.4|31357.6|31363.9|31359.1|31352.9|31348.1|89
1653008700000|2022-05-20 01:05:00|31362.9|31358.1|31374.4|31369.6|31374.4|31369.6|31360.4|31355.6|40
1653009000000|2022-05-20 01:10:00|31373.9|31369.1|31373.4|31368.6|31382.4|31377.6|31368.9|31364.1|83
1653009300000|2022-05-20 01:15:00|31373.9|31369.1|31407.4|31402.6|31411.4|31406.6|31368.9|31364.1|285
1653009600000|2022-05-20 01:20:00|31406.9|31402.1|31409.9|31405.1|31413.4|31408.6|31396.4|31391.6|144
1653009900000|2022-05-20 01:25:00|31412.4|31407.6|31436.4|31431.6|31440.9|31436.1|31412.4|31407.6|229
1653010200000|2022-05-20 01:30:00|31435.9|31431.1|31462.4|31457.6|31467.9|31463.1|31430.9|31426.1|595
1653010500000|2022-05-20 01:35:00|31461.9|31457.1|31453.4|31448.6|31465.9|31461.1|31429.9|31425.1|164
1653010800000|2022-05-20 01:40:00|31453.9|31449.1|31453.4|31448.6|31463.4|31458.6|31448.4|31443.6|122
1653011100000|2022-05-20 01:45:00|31453.9|31449.1|31433.4|31428.6|31456.4|31451.6|31430.4|31425.6|210
1653011400000|2022-05-20 01:50:00|31433.9|31429.1|31441.4|31436.6|31445.9|31441.1|31427.4|31422.6|166
1653011700000|2022-05-20 01:55:00|31440.4|31435.6|31429.9|31425.1|31449.9|31445.1|31426.9|31422.1|129
1653012000000|2022-05-20 02:00:00|31429.4|31424.6|31411.9|31407.1|31431.9|31427.1|31407.9|31403.1|118
1653012300000|2022-05-20 02:05:00|31411.4|31406.6|31395.4|31390.6|31421.9|31417.1|31395.4|31390.6|133
1653012600000|2022-05-20 02:10:00|31394.9|31390.1|31363.4|31358.6|31394.9|31390.1|31362.4|31357.6|198
1653012900000|2022-05-20 02:15:00|31363.9|31359.1|31385.4|31380.6|31395.4|31390.6|31362.9|31358.1|237
1653013200000|2022-05-20 02:20:00|31385.9|31381.1|31393.4|31388.6|31398.4|31393.6|31385.9|31381.1|54
1653013500000|2022-05-20 02:25:00|31392.9|31388.1|31400.4|31395.6|31404.9|31400.1|31386.9|31382.1|93
1653013800000|2022-05-20 02:30:00|31399.9|31395.1|31382.4|31377.6|31402.9|31398.1|31374.9|31370.1|119
1653014100000|2022-05-20 02:35:00|31382.9|31378.1|31380.9|31376.1|31388.4|31383.6|31376.9|31372.1|63
1653014400000|2022-05-20 02:40:00|31381.4|31376.6|31393.4|31388.6|31393.9|31389.1|31375.9|31371.1|38
1653014700000|2022-05-20 02:45:00|31393.9|31389.1|31440.4|31435.6|31443.9|31439.1|31393.4|31388.6|436
1653015000000|2022-05-20 02:50:00|31439.9|31435.1|31439.4|31434.6|31444.4|31439.6|31435.9|31431.1|79
1653015300000|2022-05-20 02:55:00|31439.9|31435.1|31439.9|31435.1|31442.4|31437.6|31429.4|31424.6|122
1653015600000|2022-05-20 03:00:00|31438.4|31433.6|31425.4|31420.6|31438.9|31434.1|31424.9|31420.1|66
1653015900000|2022-05-20 03:05:00|31424.9|31420.1|31421.9|31417.1|31428.9|31424.1|31418.9|31414.1|33
1653016200000|2022-05-20 03:10:00|31422.4|31417.6|31404.4|31399.6|31422.4|31417.6|31396.4|31391.6|97
1653016500000|2022-05-20 03:15:00|31404.9|31400.1|31410.9|31406.1|31414.9|31410.1|31404.9|31400.1|73
1653016800000|2022-05-20 03:20:00|31410.4|31405.6|31424.4|31419.6|31424.9|31420.1|31409.4|31404.6|41
1653017100000|2022-05-20 03:25:00|31423.9|31419.1|31418.4|31413.6|31427.4|31422.6|31417.4|31412.6|30
1653017400000|2022-05-20 03:30:00|31418.9|31414.1|31412.9|31408.1|31420.4|31415.6|31410.4|31405.6|41
1653017700000|2022-05-20 03:35:00|31413.4|31408.6|31431.9|31427.1|31441.4|31436.6|31410.9|31406.1|89
1653018000000|2022-05-20 03:40:00|31432.4|31427.6|31422.4|31417.6|31434.4|31429.6|31417.4|31412.6|51
1653018300000|2022-05-20 03:45:00|31421.9|31417.1|31414.9|31410.1|31425.9|31421.1|31414.4|31409.6|64
1653018600000|2022-05-20 03:50:00|31414.4|31409.6|31401.4|31396.6|31419.4|31414.6|31388.4|31383.6|136
1653018900000|2022-05-20 03:55:00|31400.9|31396.1|31407.9|31403.1|31411.4|31406.6|31400.4|31395.6|91
1653019200000|2022-05-20 04:00:00|31407.4|31402.6|31416.4|31411.6|31418.4|31413.6|31398.9|31394.1|48
1653019500000|2022-05-20 04:05:00|31416.9|31412.1|31434.4|31429.6|31439.4|31434.6|31415.4|31410.6|92
1653019800000|2022-05-20 04:10:00|31434.9|31430.1|31431.4|31426.6|31447.9|31443.1|31431.4|31426.6|103
1653020100000|2022-05-20 04:15:00|31430.9|31426.1|31444.4|31439.6|31447.9|31443.1|31430.4|31425.6|94
1653020400000|2022-05-20 04:20:00|31443.9|31439.1|31452.9|31448.1|31455.4|31450.6|31434.9|31430.1|69
1653020700000|2022-05-20 04:25:00|31453.4|31448.6|31465.4|31460.6|31470.4|31465.6|31453.4|31448.6|127
1653021000000|2022-05-20 04:30:00|31464.9|31460.1|31452.4|31447.6|31464.9|31460.1|31449.4|31444.6|66
1653021300000|2022-05-20 04:35:00|31451.9|31447.1|31449.4|31444.6|31457.4|31452.6|31444.4|31439.6|60
1653021600000|2022-05-20 04:40:00|31449.9|31445.1|31450.4|31445.6|31453.4|31448.6|31443.4|31438.6|28
1653021900000|2022-05-20 04:45:00|31451.4|31446.6|31448.4|31443.6|31458.4|31453.6|31444.9|31440.1|42
1653022200000|2022-05-20 04:50:00|31448.9|31444.1|31450.9|31446.1|31453.4|31448.6|31446.9|31442.1|37
1653022500000|2022-05-20 04:55:00|31451.4|31446.6|31463.4|31458.6|31463.9|31459.1|31449.4|31444.6|68
1653022800000|2022-05-20 05:00:00|31462.9|31458.1|31441.4|31436.6|31467.4|31462.6|31437.4|31432.6|73
1653023100000|2022-05-20 05:05:00|31440.9|31436.1|31445.9|31441.1|31459.4|31454.6|31438.9|31434.1|54
1653023400000|2022-05-20 05:10:00|31445.4|31440.6|31449.4|31444.6|31456.9|31452.1|31442.9|31438.1|43
1653023700000|2022-05-20 05:15:00|31449.9|31445.1|31441.4|31436.6|31454.9|31450.1|31425.9|31421.1|158
1653024000000|2022-05-20 05:20:00|31441.9|31437.1|31439.9|31435.1|31454.4|31449.6|31435.4|31430.6|48
1653024300000|2022-05-20 05:25:00|31439.4|31434.6|31442.9|31438.1|31452.9|31448.1|31433.4|31428.6|116
1653024600000|2022-05-20 05:30:00|31443.4|31438.6|31446.9|31442.1|31453.9|31449.1|31438.9|31434.1|118
1653024900000|2022-05-20 05:35:00|31446.4|31441.6|31455.4|31450.6|31459.4|31454.6|31438.9|31434.1|86
1653025200000|2022-05-20 05:40:00|31455.9|31451.1|31451.9|31447.1|31465.9|31461.1|31446.9|31442.1|163
1653025500000|2022-05-20 05:45:00|31452.9|31448.1|31450.9|31446.1|31456.4|31451.6|31441.4|31436.6|121
1653025800000|2022-05-20 05:50:00|31451.4|31446.6|31469.9|31465.1|31480.9|31476.1|31448.9|31444.1|181
1653026100000|2022-05-20 05:55:00|31468.4|31463.6|31450.9|31446.1|31468.4|31463.6|31448.4|31443.6|162
1653026400000|2022-05-20 06:00:00|31450.3|31446.7|31435.3|31431.7|31455.8|31452.2|31424.8|31421.2|305
1653026700000|2022-05-20 06:05:00|31435.8|31432.2|31439.8|31436.2|31446.3|31442.7|31418.8|31415.2|233
1653027000000|2022-05-20 06:10:00|31438.8|31435.2|31434.3|31430.7|31472.8|31469.2|31433.3|31429.7|382
1653027300000|2022-05-20 06:15:00|31433.8|31430.2|31425.8|31422.2|31436.3|31432.7|31419.3|31415.7|205
1653027600000|2022-05-20 06:20:00|31426.3|31422.7|31436.8|31433.2|31437.8|31434.2|31420.8|31417.2|135
1653027900000|2022-05-20 06:25:00|31436.3|31432.7|31383.3|31379.7|31436.8|31433.2|31373.3|31369.7|380
1653028200000|2022-05-20 06:30:00|31383.8|31380.2|31390.3|31386.7|31394.3|31390.7|31368.3|31364.7|154
1653028500000|2022-05-20 06:35:00|31390.8|31387.2|31384.3|31380.7|31396.8|31393.2|31373.3|31369.7|184
1653028800000|2022-05-20 06:40:00|31383.8|31380.2|31393.8|31390.2|31396.8|31393.2|31373.3|31369.7|207
1653029100000|2022-05-20 06:45:00|31394.3|31390.7|31372.3|31368.7|31398.3|31394.7|31363.8|31360.2|167
1653029400000|2022-05-20 06:50:00|31372.8|31369.2|31353.3|31349.7|31377.3|31373.7|31350.8|31347.2|172
1653029700000|2022-05-20 06:55:00|31353.8|31350.2|31385.3|31381.7|31385.8|31382.2|31351.3|31347.7|177
1653030000000|2022-05-20 07:00:00|31385.8|31382.2|31382.3|31378.7|31394.3|31390.7|31362.3|31358.7|436
1653030300000|2022-05-20 07:05:00|31383.8|31380.2|31383.8|31380.2|31414.3|31410.7|31372.3|31368.7|372
1653030600000|2022-05-20 07:10:00|31384.3|31380.7|31418.3|31414.7|31424.8|31421.2|31379.3|31375.7|303
1653030900000|2022-05-20 07:15:00|31417.3|31413.7|31435.3|31431.7|31458.8|31455.2|31414.3|31410.7|430
1653031200000|2022-05-20 07:20:00|31435.8|31432.2|31435.8|31432.2|31457.3|31453.7|31427.3|31423.7|236
1653031500000|2022-05-20 07:25:00|31436.3|31432.7|31440.3|31436.7|31454.3|31450.7|31424.8|31421.2|174
1653031800000|2022-05-20 07:30:00|31439.3|31435.7|31481.8|31478.2|31483.8|31480.2|31421.8|31418.2|356
1653032100000|2022-05-20 07:35:00|31482.3|31478.7|31506.8|31503.2|31526.3|31522.7|31478.8|31475.2|445
1653032400000|2022-05-20 07:40:00|31507.3|31503.7|31516.8|31513.2|31531.8|31528.2|31498.8|31495.2|256
1653032700000|2022-05-20 07:45:00|31515.8|31512.2|31532.3|31528.7|31533.8|31530.2|31510.3|31506.7|229
1653033000000|2022-05-20 07:50:00|31531.8|31528.2|31532.3|31528.7|31537.8|31534.2|31518.3|31514.7|329
1653033300000|2022-05-20 07:55:00|31532.8|31529.2|31500.3|31496.7|31535.8|31532.2|31495.8|31492.2|402
1653033600000|2022-05-20 08:00:00|31500.8|31497.2|31479.3|31475.7|31509.3|31505.7|31475.3|31471.7|454
1653033900000|2022-05-20 08:05:00|31479.8|31476.2|31485.3|31481.7|31489.3|31485.7|31476.3|31472.7|373
1653034200000|2022-05-20 08:10:00|31484.8|31481.2|31468.3|31464.7|31491.3|31487.7|31444.3|31440.7|649
1653034500000|2022-05-20 08:15:00|31468.8|31465.2|31480.3|31476.7|31482.3|31478.7|31461.8|31458.2|233
1653034800000|2022-05-20 08:20:00|31480.8|31477.2|31503.3|31499.7|31508.8|31505.2|31478.8|31475.2|310
1653035100000|2022-05-20 08:25:00|31503.8|31500.2|31514.3|31510.7|31514.3|31510.7|31494.3|31490.7|331
1653035400000|2022-05-20 08:30:00|31513.8|31510.2|31538.8|31535.2|31542.8|31539.2|31512.3|31508.7|438
1653035700000|2022-05-20 08:35:00|31539.3|31535.7|31542.3|31538.7|31544.3|31540.7|31521.8|31518.2|350
1653036000000|2022-05-20 08:40:00|31544.3|31540.7|31564.3|31560.7|31565.3|31561.7|31537.3|31533.7|312
1653036300000|2022-05-20 08:45:00|31564.8|31561.2|31530.8|31527.2|31567.8|31564.2|31530.3|31526.7|549
1653036600000|2022-05-20 08:50:00|31531.3|31527.7|31533.3|31529.7|31538.8|31535.2|31524.8|31521.2|224
1653036900000|2022-05-20 08:55:00|31532.8|31529.2|31533.8|31530.2|31540.8|31537.2|31524.8|31521.2|241
1653037200000|2022-05-20 09:00:00|31533.3|31529.7|31554.3|31550.7|31558.8|31555.2|31517.3|31513.7|520
1653037500000|2022-05-20 09:05:00|31553.8|31550.2|31563.3|31559.7|31567.8|31564.2|31546.8|31543.2|264
1653037800000|2022-05-20 09:10:00|31562.8|31559.2|31578.3|31574.7|31584.3|31580.7|31549.8|31546.2|366
1653038100000|2022-05-20 09:15:00|31577.8|31574.2|31585.8|31582.2|31597.8|31594.2|31572.3|31568.7|377
1653038400000|2022-05-20 09:20:00|31585.3|31581.7|31549.3|31545.7|31586.3|31582.7|31543.8|31540.2|453
1653038700000|2022-05-20 09:25:00|31550.3|31546.7|31575.3|31571.7|31579.3|31575.7|31549.8|31546.2|247
1653039000000|2022-05-20 09:30:00|31574.3|31570.7|31555.8|31552.2|31574.3|31570.7|31554.8|31551.2|172
1653039300000|2022-05-20 09:35:00|31555.3|31551.7|31551.3|31547.7|31557.3|31553.7|31545.8|31542.2|138
1653039600000|2022-05-20 09:40:00|31550.8|31547.2|31520.3|31516.7|31553.3|31549.7|31515.3|31511.7|298
1653039900000|2022-05-20 09:45:00|31520.8|31517.2|31522.3|31518.7|31526.8|31523.2|31509.8|31506.2|256
1653040200000|2022-05-20 09:50:00|31522.8|31519.2|31534.3|31530.7|31534.3|31530.7|31518.8|31515.2|327
1653040500000|2022-05-20 09:55:00|31533.8|31530.2|31520.3|31516.7|31536.3|31532.7|31518.8|31515.2|129
1653040800000|2022-05-20 10:00:00|31519.8|31516.2|31527.8|31524.2|31532.8|31529.2|31513.3|31509.7|208
1653041100000|2022-05-20 10:05:00|31528.3|31524.7|31548.8|31545.2|31552.8|31549.2|31522.3|31518.7|227
1653041400000|2022-05-20 10:10:00|31548.3|31544.7|31545.3|31541.7|31553.8|31550.2|31540.3|31536.7|193
1653041700000|2022-05-20 10:15:00|31544.8|31541.2|31532.8|31529.2|31545.3|31541.7|31508.3|31504.7|223
1653042000000|2022-05-20 10:20:00|31533.3|31529.7|31554.8|31551.2|31556.8|31553.2|31528.8|31525.2|200
1653042300000|2022-05-20 10:25:00|31554.3|31550.7|31545.3|31541.7|31556.8|31553.2|31544.8|31541.2|56
1653042600000|2022-05-20 10:30:00|31544.8|31541.2|31544.8|31541.2|31549.8|31546.2|31534.8|31531.2|87
1653042900000|2022-05-20 10:35:00|31545.3|31541.7|31530.3|31526.7|31545.8|31542.2|31523.8|31520.2|122
1653043200000|2022-05-20 10:40:00|31529.8|31526.2|31545.3|31541.7|31545.3|31541.7|31528.3|31524.7|131
1653043500000|2022-05-20 10:45:00|31545.8|31542.2|31542.8|31539.2|31550.8|31547.2|31526.8|31523.2|341
1653043800000|2022-05-20 10:50:00|31542.3|31538.7|31520.3|31516.7|31548.8|31545.2|31516.3|31512.7|140
1653044100000|2022-05-20 10:55:00|31520.8|31517.2|31535.8|31532.2|31539.8|31536.2|31520.8|31517.2|206
1653044400000|2022-05-20 11:00:00|31536.3|31532.7|31522.3|31518.7|31536.3|31532.7|31506.8|31503.2|513
1653044700000|2022-05-20 11:05:00|31522.8|31519.2|31495.8|31492.2|31522.8|31519.2|31488.8|31485.2|258
1653045000000|2022-05-20 11:10:00|31495.3|31491.7|31503.8|31500.2|31506.8|31503.2|31489.3|31485.7|224
1653045300000|2022-05-20 11:15:00|31504.3|31500.7|31511.3|31507.7|31519.8|31516.2|31503.3|31499.7|254
1653045600000|2022-05-20 11:20:00|31511.8|31508.2|31503.3|31499.7|31522.3|31518.7|31497.8|31494.2|148
1653045900000|2022-05-20 11:25:00|31502.8|31499.2|31503.3|31499.7|31508.3|31504.7|31492.8|31489.2|127
1653046200000|2022-05-20 11:30:00|31503.8|31500.2|31524.3|31520.7|31528.8|31525.2|31500.8|31497.2|226
1653046500000|2022-05-20 11:35:00|31524.8|31521.2|31517.3|31513.7|31524.8|31521.2|31516.8|31513.2|154
1653046800000|2022-05-20 11:40:00|31517.8|31514.2|31512.3|31508.7|31523.8|31520.2|31506.3|31502.7|181
1653047100000|2022-05-20 11:45:00|31511.8|31508.2|31524.3|31520.7|31524.8|31521.2|31511.8|31508.2|233
1653047400000|2022-05-20 11:50:00|31523.3|31519.7|31565.3|31561.7|31565.8|31562.2|31521.3|31517.7|638
1653047700000|2022-05-20 11:55:00|31567.3|31563.7|31533.3|31529.7|31572.3|31568.7|31531.3|31527.7|380
1653048000000|2022-05-20 12:00:00|31532.8|31529.2|31536.8|31533.2|31548.8|31545.2|31525.3|31521.7|427
1653048300000|2022-05-20 12:05:00|31537.3|31533.7|31536.8|31533.2|31549.3|31545.7|31532.3|31528.7|381
1653048600000|2022-05-20 12:10:00|31537.3|31533.7|31516.8|31513.2|31538.3|31534.7|31512.8|31509.2|397
1653048900000|2022-05-20 12:15:00|31517.3|31513.7|31513.8|31510.2|31524.3|31520.7|31508.3|31504.7|285
1653049200000|2022-05-20 12:20:00|31513.3|31509.7|31508.3|31504.7|31526.8|31523.2|31508.3|31504.7|302
1653049500000|2022-05-20 12:25:00|31508.8|31505.2|31526.8|31523.2|31531.8|31528.2|31504.3|31500.7|505
1653049800000|2022-05-20 12:30:00|31526.3|31522.7|31512.8|31509.2|31532.3|31528.7|31507.3|31503.7|316
1653050100000|2022-05-20 12:35:00|31513.3|31509.7|31523.3|31519.7|31538.3|31534.7|31509.3|31505.7|476
1653050400000|2022-05-20 12:40:00|31521.8|31518.2|31491.3|31487.7|31522.8|31519.2|31482.8|31479.2|736
1653050700000|2022-05-20 12:45:00|31490.8|31487.2|31472.8|31469.2|31497.3|31493.7|31463.3|31459.7|662
1653051000000|2022-05-20 12:50:00|31472.3|31468.7|31458.3|31454.7|31485.3|31481.7|31443.3|31439.7|723
1653051300000|2022-05-20 12:55:00|31457.3|31453.7|31483.8|31480.2|31486.3|31482.7|31447.8|31444.2|488
1653051600000|2022-05-20 13:00:00|31483.3|31479.7|31487.8|31484.2|31496.3|31492.7|31474.3|31470.7|617
1653051900000|2022-05-20 13:05:00|31487.3|31483.7|31467.3|31463.7|31490.3|31486.7|31465.3|31461.7|590
1653052200000|2022-05-20 13:10:00|31466.8|31463.2|31481.8|31478.2|31490.3|31486.7|31462.3|31458.7|475
1653052500000|2022-05-20 13:15:00|31481.3|31477.7|31480.3|31476.7|31491.8|31488.2|31468.8|31465.2|504
1653052800000|2022-05-20 13:20:00|31479.8|31476.2|31495.8|31492.2|31512.8|31509.2|31474.3|31470.7|613
1653053100000|2022-05-20 13:25:00|31496.3|31492.7|31490.8|31487.2|31534.3|31530.7|31489.8|31486.2|1696
1653053400000|2022-05-20 13:30:00|31490.2|31487.8|31429.7|31427.3|31493.7|31491.3|31375.7|31373.3|7667
1653053700000|2022-05-20 13:35:00|31430.7|31428.3|31449.7|31447.3|31470.7|31468.3|31361.7|31359.3|3648
1653054000000|2022-05-20 13:40:00|31452.7|31450.3|31493.7|31491.3|31509.2|31506.8|31415.2|31412.8|4305
1653054300000|2022-05-20 13:45:00|31494.7|31492.3|31433.7|31431.3|31513.7|31511.3|31404.7|31402.3|2959
1653054600000|2022-05-20 13:50:00|31434.2|31431.8|31430.7|31428.3|31458.7|31456.3|31402.7|31400.3|2562
1653054900000|2022-05-20 13:55:00|31432.2|31429.8|31421.2|31418.8|31440.2|31437.8|31386.7|31384.3|2129
1653055200000|2022-05-20 14:00:00|31420.7|31418.3|31414.7|31412.3|31459.7|31457.3|31393.2|31390.8|2450
1653055500000|2022-05-20 14:05:00|31415.7|31413.3|31291.7|31289.3|31418.7|31416.3|31277.2|31274.8|3467
1653055800000|2022-05-20 14:10:00|31293|31290.6|31306|31303.6|31313.5|31311.1|31270.5|31268.1|2774
1653056100000|2022-05-20 14:15:00|31306.5|31304.1|31310|31307.6|31346|31343.6|31283.5|31281.1|3027
1653056400000|2022-05-20 14:20:00|31311|31308.6|31278.5|31276.1|31311.5|31309.1|31243.5|31241.1|2696
1653056700000|2022-05-20 14:25:00|31279|31276.6|31298.5|31296.1|31323.5|31321.1|31255|31252.6|1909
1653057000000|2022-05-20 14:30:00|31297|31294.6|31259|31256.6|31297.5|31295.1|31255|31252.6|1679
1653057300000|2022-05-20 14:35:00|31259.5|31257.1|31237|31234.6|31263|31260.6|31223|31220.6|1805
1653057600000|2022-05-20 14:40:00|31239|31236.6|31270|31267.6|31284.5|31282.1|31233.5|31231.1|1405
1653057900000|2022-05-20 14:45:00|31269.5|31267.1|31220|31217.6|31280|31277.6|31205|31202.6|1753
1653058200000|2022-05-20 14:50:00|31220.5|31218.1|31131.5|31129.1|31232|31229.6|31131.5|31129.1|2357
1653058500000|2022-05-20 14:55:00|31132|31129.6|31068|31065.6|31148|31145.6|31063|31060.6|2251
1653058800000|2022-05-20 15:00:00|31067|31064.6|31069.5|31067.1|31091|31088.6|31055.5|31053.1|1865
1653059100000|2022-05-20 15:05:00|31069|31066.6|31018|31015.6|31079|31076.6|31004.5|31002.1|2605
1653059400000|2022-05-20 15:10:00|31018.5|31016.1|31013|31010.6|31030|31027.6|30953|30950.6|2515
1653059700000|2022-05-20 15:15:00|31012|31009.6|30987|30984.6|31014|31011.6|30969|30966.6|1870
1653060000000|2022-05-20 15:20:00|30988.5|30986.1|30981|30978.6|31001|30998.6|30974|30971.6|1539
1653060300000|2022-05-20 15:25:00|30981.5|30979.1|31032|31029.6|31064|31061.6|30975|30972.6|2616
1653060600000|2022-05-20 15:30:00|31028.5|31026.1|31073|31070.6|31098.5|31096.1|31023.5|31021.1|1727
1653060900000|2022-05-20 15:35:00|31072.5|31070.1|31014.5|31012.1|31074|31071.6|30997.5|30995.1|1721
1653061200000|2022-05-20 15:40:00|31014|31011.6|31004|31001.6|31069|31066.6|31001.5|30999.1|1402
1653061500000|2022-05-20 15:45:00|31003.5|31001.1|31052.5|31050.1|31063|31060.6|30999|30996.6|1351
1653061800000|2022-05-20 15:50:00|31053|31050.6|31037|31034.6|31090.5|31088.1|31025|31022.6|1411
1653062100000|2022-05-20 15:55:00|31038|31035.6|31031|31028.6|31081|31078.6|31027|31024.6|1208
1653062400000|2022-05-20 16:00:00|31031.5|31029.1|31011|31008.6|31043|31040.6|30990|30987.6|1194
1653062700000|2022-05-20 16:05:00|31010|31007.6|30911.5|30909.1|31036.5|31034.1|30911.5|30909.1|2390
1653063000000|2022-05-20 16:10:00|30911|30908.6|30915.5|30913.1|30933|30930.6|30854.5|30852.1|3493
1653063300000|2022-05-20 16:15:00|30916|30913.6|30896.5|30894.1|30926|30923.6|30886.5|30884.1|1265
1653063600000|2022-05-20 16:20:00|30896|30893.6|30939.5|30937.1|30947.5|30945.1|30887.5|30885.1|1073
1653063900000|2022-05-20 16:25:00|30940|30937.6|30911|30908.6|30941|30938.6|30889|30886.6|1120
1653064200000|2022-05-20 16:30:00|30911.5|30909.1|30867.5|30865.1|30940|30937.6|30867.5|30865.1|1413
1653064500000|2022-05-20 16:35:00|30866|30863.6|30850|30847.6|30885|30882.6|30822|30819.6|1849
1653064800000|2022-05-20 16:40:00|30851|30848.6|30794.5|30792.1|30851|30848.6|30794.5|30792.1|1675
1653065100000|2022-05-20 16:45:00|30795|30792.6|30855.5|30853.1|30856.5|30854.1|30761.5|30759.1|2221
1653065400000|2022-05-20 16:50:00|30856.5|30854.1|30812.5|30810.1|30859.5|30857.1|30799.5|30797.1|1574
1653065700000|2022-05-20 16:55:00|30814|30811.6|30825.5|30823.1|30868.5|30866.1|30805.5|30803.1|2050
1653066000000|2022-05-20 17:00:00|30823.5|30821.1|30775|30772.6|30828|30825.6|30749.5|30747.1|2129
1653066300000|2022-05-20 17:05:00|30775.5|30773.1|30728.5|30726.1|30821.5|30819.1|30712.5|30710.1|1983
1653066600000|2022-05-20 17:10:00|30730.5|30728.1|30720.5|30718.1|30745.5|30743.1|30690.5|30688.1|1742
1653066900000|2022-05-20 17:15:00|30718.5|30716.1|30683.5|30681.1|30732|30729.6|30681.5|30679.1|1019
1653067200000|2022-05-20 17:20:00|30684|30681.6|30661.5|30659.1|30715.5|30713.1|30661.5|30659.1|1302
1653067500000|2022-05-20 17:25:00|30659.5|30657.1|30644.5|30642.1|30676.5|30674.1|30637.5|30635.1|1427
1653067800000|2022-05-20 17:30:00|30644|30641.6|30780|30777.6|30786.5|30784.1|30637.5|30635.1|2675
1653068100000|2022-05-20 17:35:00|30779.5|30777.1|30774.5|30772.1|30815.5|30813.1|30736.5|30734.1|2167
1653068400000|2022-05-20 17:40:00|30773.5|30771.1|30799.5|30797.1|30817.5|30815.1|30736.5|30734.1|1605
1653068700000|2022-05-20 17:45:00|30799|30796.6|30821|30818.6|30861.5|30859.1|30772.5|30770.1|2044
1653069000000|2022-05-20 17:50:00|30820.5|30818.1|30838.5|30836.1|30873|30870.6|30775.5|30773.1|1753
1653069300000|2022-05-20 17:55:00|30839|30836.6|30828.5|30826.1|30866|30863.6|30806.5|30804.1|1194
1653069600000|2022-05-20 18:00:00|30829|30826.6|30812.5|30810.1|30853.5|30851.1|30793|30790.6|1682
1653069900000|2022-05-20 18:05:00|30812|30809.6|30783.5|30781.1|30816.5|30814.1|30734.5|30732.1|1954
1653070200000|2022-05-20 18:10:00|30784.5|30782.1|30774.5|30772.1|30815.5|30813.1|30763.5|30761.1|1258
1653070500000|2022-05-20 18:15:00|30775.5|30773.1|30739.5|30737.1|30795.5|30793.1|30706.5|30704.1|1666
1653070800000|2022-05-20 18:20:00|30740.5|30738.1|30744.5|30742.1|30778.5|30776.1|30708.5|30706.1|1516
1653071100000|2022-05-20 18:25:00|30744|30741.6|30754|30751.6|30766.5|30764.1|30727.5|30725.1|1372
1653071400000|2022-05-20 18:30:00|30753.5|30751.1|30706.5|30704.1|30779.5|30777.1|30690.5|30688.1|2730
1653071700000|2022-05-20 18:35:00|30705.5|30703.1|30731.5|30729.1|30765|30762.6|30701.5|30699.1|1489
1653072000000|2022-05-20 18:40:00|30729.5|30727.1|30820.5|30818.1|30827.5|30825.1|30723.5|30721.1|1645
1653072300000|2022-05-20 18:45:00|30821.5|30819.1|30838|30835.6|30843|30840.6|30774.5|30772.1|1354
1653072600000|2022-05-20 18:50:00|30838.5|30836.1|30896.5|30894.1|30943.5|30941.1|30820.5|30818.1|2826
1653072900000|2022-05-20 18:55:00|30895.5|30893.1|30859.5|30857.1|30914.5|30912.1|30853.5|30851.1|2037
1653073200000|2022-05-20 19:00:00|30860.5|30858.1|30819|30816.6|30900|30897.6|30801.5|30799.1|1860
1653073500000|2022-05-20 19:05:00|30818.5|30816.1|30792.5|30790.1|30836|30833.6|30774.5|30772.1|1165
1653073800000|2022-05-20 19:10:00|30795|30792.6|30796.5|30794.1|30806|30803.6|30764|30761.6|980
1653074100000|2022-05-20 19:15:00|30797|30794.6|30833.5|30831.1|30858.5|30856.1|30792|30789.6|1432
1653074400000|2022-05-20 19:20:00|30834.5|30832.1|30863.8|30861.4|30899.5|30897.1|30820.3|30817.9|1427
1653074700000|2022-05-20 19:25:00|30864.3|30861.9|30969.8|30967.4|30970.8|30968.4|30848.8|30846.4|1752
1653075000000|2022-05-20 19:30:00|30969.3|30966.9|31025.3|31022.9|31039.8|31037.4|30910.8|30908.4|2545
1653075300000|2022-05-20 19:35:00|31025.8|31023.4|31093.3|31090.9|31142.8|31140.4|30998.8|30996.4|3941
1653075600000|2022-05-20 19:40:00|31092.8|31090.4|31167.8|31165.4|31237.8|31235.4|31088.8|31086.4|3783
1653075900000|2022-05-20 19:45:00|31167.3|31164.9|31185.8|31183.4|31199.8|31197.4|31096.8|31094.4|3428
1653076200000|2022-05-20 19:50:00|31185.3|31182.9|31220.8|31218.4|31267.8|31265.4|31160.3|31157.9|5164
1653076500000|2022-05-20 19:55:00|31221.8|31219.4|31252.3|31249.9|31280.8|31278.4|31179.8|31177.4|5715
1653076800000|2022-05-20 20:00:00|31244.9|31242.5|31264.6|31259.8|31296.6|31291.8|31243.6|31238.8|2445
1653077100000|2022-05-20 20:05:00|31264.1|31259.3|31223.1|31218.3|31273.6|31268.8|31212.6|31207.8|755
1653077400000|2022-05-20 20:10:00|31226.1|31221.3|31244.1|31239.3|31246.6|31241.8|31202.1|31197.3|872
1653077700000|2022-05-20 20:15:00|31244.6|31239.8|31281.6|31276.8|31286.1|31281.3|31242.6|31237.8|376
1653078000000|2022-05-20 20:20:00|31282.1|31277.3|31262.6|31257.8|31288.6|31283.8|31256.1|31251.3|247
1653078300000|2022-05-20 20:25:00|31262.1|31257.3|31251.1|31246.3|31267.6|31262.8|31244.1|31239.3|180
1653078600000|2022-05-20 20:30:00|31251.6|31246.8|31255.1|31250.3|31272.6|31267.8|31250.1|31245.3|211
1653078900000|2022-05-20 20:35:00|31255.6|31250.8|31266.6|31261.8|31273.6|31268.8|31248.6|31243.8|183
1653079200000|2022-05-20 20:40:00|31268.1|31263.3|31293.1|31288.3|31294.1|31289.3|31268.1|31263.3|179
1653079500000|2022-05-20 20:45:00|31292.6|31287.8|31288.6|31283.8|31296.1|31291.3|31281.1|31276.3|158
1653079800000|2022-05-20 20:50:00|31288.1|31283.3|31276.6|31271.8|31291.1|31286.3|31276.6|31271.8|136
1653080100000|2022-05-20 20:55:00|31277.1|31272.3|31284.7|31274.9|31288.1|31282.3|31266.1|31261.3|233
1653256800000|2022-05-22 22:00:00|31357.6|31352.8|31422.6|31417.8|31437.1|31432.3|31347.6|31342.8|521
1653257100000|2022-05-22 22:05:00|31422.1|31417.3|31418.6|31413.8|31428.1|31423.3|31401.6|31396.8|217
1653257400000|2022-05-22 22:10:00|31418.1|31413.3|31441.1|31436.3|31443.1|31438.3|31416.6|31411.8|281
1653257700000|2022-05-22 22:15:00|31442.1|31437.3|31430.6|31425.8|31443.1|31438.3|31421.6|31416.8|160
1653258000000|2022-05-22 22:20:00|31428.1|31423.3|31417.6|31412.8|31429.1|31424.3|31401.1|31396.3|90
1653258300000|2022-05-22 22:25:00|31417.1|31412.3|31408.6|31403.8|31417.6|31412.8|31382.6|31377.8|141
1653258600000|2022-05-22 22:30:00|31408.1|31403.3|31394.1|31389.3|31417.6|31412.8|31387.6|31382.8|137
1653258900000|2022-05-22 22:35:00|31394.6|31389.8|31425.1|31420.3|31425.6|31420.8|31392.6|31387.8|105
1653259200000|2022-05-22 22:40:00|31424.6|31419.8|31407.6|31402.8|31425.6|31420.8|31406.6|31401.8|47
1653259500000|2022-05-22 22:45:00|31407.1|31402.3|31425.1|31420.3|31436.6|31431.8|31407.1|31402.3|74
1653259800000|2022-05-22 22:50:00|31424.6|31419.8|31434.1|31429.3|31442.6|31437.8|31424.1|31419.3|87
1653260100000|2022-05-22 22:55:00|31434.6|31429.8|31436.1|31431.3|31439.1|31434.3|31431.1|31426.3|66
1653260400000|2022-05-22 23:00:00|31435.6|31430.8|31448.1|31443.3|31456.6|31451.8|31435.6|31430.8|136
1653260700000|2022-05-22 23:05:00|31447.6|31442.8|31453.6|31448.8|31458.1|31453.3|31444.6|31439.8|71
1653261000000|2022-05-22 23:10:00|31453.1|31448.3|31466.6|31461.8|31469.1|31464.3|31451.6|31446.8|191
1653261300000|2022-05-22 23:15:00|31468.1|31463.3|31451.6|31446.8|31474.1|31469.3|31450.6|31445.8|143
1653261600000|2022-05-22 23:20:00|31451.1|31446.3|31461.1|31456.3|31463.1|31458.3|31448.6|31443.8|82
1653261900000|2022-05-22 23:25:00|31461.6|31456.8|31484.1|31479.3|31490.1|31485.3|31461.1|31456.3|201
1653262200000|2022-05-22 23:30:00|31485.6|31480.8|31471.1|31466.3|31486.6|31481.8|31470.6|31465.8|149
1653262500000|2022-05-22 23:35:00|31470.6|31465.8|31474.1|31469.3|31487.1|31482.3|31466.6|31461.8|128
1653262800000|2022-05-22 23:40:00|31473.6|31468.8|31470.6|31465.8|31476.1|31471.3|31463.6|31458.8|157
1653263100000|2022-05-22 23:45:00|31471.1|31466.3|31482.6|31477.8|31494.6|31489.8|31471.1|31466.3|147
1653263400000|2022-05-22 23:50:00|31483.1|31478.3|31475.1|31470.3|31494.1|31489.3|31475.1|31470.3|158
1653263700000|2022-05-22 23:55:00|31474.6|31469.8|31489.6|31484.8|31494.6|31489.8|31474.6|31469.8|156
1653264000000|2022-05-23 00:00:00|31487.1|31482.3|31460.1|31455.3|31495.1|31490.3|31457.1|31452.3|226
1653264300000|2022-05-23 00:05:00|31461.1|31456.3|31459.1|31454.3|31465.6|31460.8|31449.6|31444.8|185
1653264600000|2022-05-23 00:10:00|31458.6|31453.8|31482.1|31477.3|31492.1|31487.3|31449.1|31444.3|182
1653264900000|2022-05-23 00:15:00|31481.6|31476.8|31519.6|31514.8|31525.6|31520.8|31473.1|31468.3|434
1653265200000|2022-05-23 00:20:00|31518.6|31513.8|31509.1|31504.3|31521.1|31516.3|31499.1|31494.3|154
1653265500000|2022-05-23 00:25:00|31509.6|31504.8|31510.6|31505.8|31523.1|31518.3|31505.6|31500.8|134
1653265800000|2022-05-23 00:30:00|31510.1|31505.3|31514.6|31509.8|31521.1|31516.3|31508.1|31503.3|124
1653266100000|2022-05-23 00:35:00|31515.1|31510.3|31502.6|31497.8|31520.6|31515.8|31501.1|31496.3|85
1653266400000|2022-05-23 00:40:00|31504.1|31499.3|31525.6|31520.8|31526.6|31521.8|31499.1|31494.3|246
1653266700000|2022-05-23 00:45:00|31526.1|31521.3|31519.1|31514.3|31528.6|31523.8|31516.6|31511.8|60
1653267000000|2022-05-23 00:50:00|31521.1|31516.3|31515.1|31510.3|31521.1|31516.3|31509.6|31504.8|65
1653267300000|2022-05-23 00:55:00|31515.6|31510.8|31512.6|31507.8|31521.6|31516.8|31503.1|31498.3|113
1653267600000|2022-05-23 01:00:00|31512.1|31507.3|31523.1|31518.3|31525.6|31520.8|31506.1|31501.3|88
1653267900000|2022-05-23 01:05:00|31523.6|31518.8|31517.1|31512.3|31529.6|31524.8|31509.1|31504.3|137
1653268200000|2022-05-23 01:10:00|31517.6|31512.8|31527.1|31522.3|31533.6|31528.8|31516.1|31511.3|177
1653268500000|2022-05-23 01:15:00|31526.6|31521.8|31501.1|31496.3|31527.6|31522.8|31499.6|31494.8|263
1653268800000|2022-05-23 01:20:00|31504.1|31499.3|31511.6|31506.8|31514.6|31509.8|31503.1|31498.3|81
1653269100000|2022-05-23 01:25:00|31512.1|31507.3|31517.6|31512.8|31524.6|31519.8|31509.6|31504.8|122
1653269400000|2022-05-23 01:30:00|31516.1|31511.3|31490.6|31485.8|31516.6|31511.8|31490.1|31485.3|133
1653269700000|2022-05-23 01:35:00|31490.1|31485.3|31493.6|31488.8|31494.6|31489.8|31477.6|31472.8|141
1653270000000|2022-05-23 01:40:00|31493.1|31488.3|31481.6|31476.8|31494.1|31489.3|31472.6|31467.8|139
1653270300000|2022-05-23 01:45:00|31481.1|31476.3|31474.6|31469.8|31483.1|31478.3|31469.1|31464.3|76
1653270600000|2022-05-23 01:50:00|31474.1|31469.3|31464.6|31459.8|31476.1|31471.3|31461.6|31456.8|63
1653270900000|2022-05-23 01:55:00|31465.1|31460.3|31465.6|31460.8|31468.1|31463.3|31457.1|31452.3|97
1653271200000|2022-05-23 02:00:00|31465.1|31460.3|31429.1|31424.3|31476.1|31471.3|31423.1|31418.3|345
1653271500000|2022-05-23 02:05:00|31428.6|31423.8|31418.1|31413.3|31435.1|31430.3|31413.1|31408.3|236
1653271800000|2022-05-23 02:10:00|31418.6|31413.8|31404.6|31399.8|31430.1|31425.3|31404.1|31399.3|153
1653272100000|2022-05-23 02:15:00|31407.1|31402.3|31406.6|31401.8|31410.1|31405.3|31382.6|31377.8|246
1653272400000|2022-05-23 02:20:00|31407.1|31402.3|31418.1|31413.3|31419.1|31414.3|31395.6|31390.8|149
1653272700000|2022-05-23 02:25:00|31417.6|31412.8|31412.6|31407.8|31423.1|31418.3|31411.1|31406.3|89
1653273000000|2022-05-23 02:30:00|31412.1|31407.3|31416.1|31411.3|31416.6|31411.8|31401.1|31396.3|116
1653273300000|2022-05-23 02:35:00|31416.6|31411.8|31425.6|31420.8|31432.6|31427.8|31416.1|31411.3|133
1653273600000|2022-05-23 02:40:00|31426.1|31421.3|31420.1|31415.3|31429.6|31424.8|31416.6|31411.8|99
1653273900000|2022-05-23 02:45:00|31419.6|31414.8|31419.1|31414.3|31425.6|31420.8|31412.1|31407.3|92
1653274200000|2022-05-23 02:50:00|31419.6|31414.8|31419.1|31414.3|31419.6|31414.8|31407.6|31402.8|64
1653274500000|2022-05-23 02:55:00|31419.6|31414.8|31417.6|31412.8|31422.1|31417.3|31413.1|31408.3|51
1653274800000|2022-05-23 03:00:00|31418.1|31413.3|31451.6|31446.8|31451.6|31446.8|31418.1|31413.3|179
1653275100000|2022-05-23 03:05:00|31452.6|31447.8|31453.1|31448.3|31457.1|31452.3|31446.1|31441.3|109
1653275400000|2022-05-23 03:10:00|31453.6|31448.8|31450.1|31445.3|31457.6|31452.8|31449.1|31444.3|53
1653275700000|2022-05-23 03:15:00|31449.1|31444.3|31440.1|31435.3|31457.1|31452.3|31436.6|31431.8|95
1653276000000|2022-05-23 03:20:00|31439.6|31434.8|31431.1|31426.3|31443.6|31438.8|31429.6|31424.8|51
1653276300000|2022-05-23 03:25:00|31430.6|31425.8|31426.1|31421.3|31436.6|31431.8|31423.6|31418.8|93
1653276600000|2022-05-23 03:30:00|31426.6|31421.8|31426.6|31421.8|31432.6|31427.8|31411.1|31406.3|103
1653276900000|2022-05-23 03:35:00|31425.6|31420.8|31418.1|31413.3|31431.6|31426.8|31417.1|31412.3|48
1653277200000|2022-05-23 03:40:00|31418.6|31413.8|31424.6|31419.8|31430.1|31425.3|31416.6|31411.8|56
1653277500000|2022-05-23 03:45:00|31424.1|31419.3|31430.6|31425.8|31433.6|31428.8|31423.6|31418.8|28
1653277800000|2022-05-23 03:50:00|31430.1|31425.3|31442.1|31437.3|31444.1|31439.3|31429.1|31424.3|47
1653278100000|2022-05-23 03:55:00|31442.6|31437.8|31442.1|31437.3|31447.6|31442.8|31440.6|31435.8|59
1653278400000|2022-05-23 04:00:00|31442.6|31437.8|31444.1|31439.3|31449.1|31444.3|31442.1|31437.3|56
1653278700000|2022-05-23 04:05:00|31443.6|31438.8|31447.1|31442.3|31448.6|31443.8|31442.6|31437.8|41
1653279000000|2022-05-23 04:10:00|31446.6|31441.8|31475.1|31470.3|31480.1|31475.3|31446.6|31441.8|152
1653279300000|2022-05-23 04:15:00|31474.6|31469.8|31476.1|31471.3|31482.6|31477.8|31468.6|31463.8|68
1653279600000|2022-05-23 04:20:00|31476.6|31471.8|31471.6|31466.8|31478.6|31473.8|31471.1|31466.3|21
1653279900000|2022-05-23 04:25:00|31471.1|31466.3|31472.6|31467.8|31475.6|31470.8|31469.1|31464.3|63
1653280200000|2022-05-23 04:30:00|31473.6|31468.8|31488.1|31483.3|31492.6|31487.8|31473.1|31468.3|144
1653280500000|2022-05-23 04:35:00|31488.6|31483.8|31469.6|31464.8|31490.6|31485.8|31469.6|31464.8|39
1653280800000|2022-05-23 04:40:00|31472.1|31467.3|31469.1|31464.3|31473.1|31468.3|31465.6|31460.8|47
1653281100000|2022-05-23 04:45:00|31469.6|31464.8|31451.1|31446.3|31472.1|31467.3|31451.1|31446.3|67
1653281400000|2022-05-23 04:50:00|31450.6|31445.8|31440.6|31435.8|31454.6|31449.8|31437.6|31432.8|106
1653281700000|2022-05-23 04:55:00|31441.1|31436.3|31450.1|31445.3|31454.1|31449.3|31439.1|31434.3|35
1653282000000|2022-05-23 05:00:00|31451.6|31446.8|31448.1|31443.3|31452.1|31447.3|31436.6|31431.8|76
1653282300000|2022-05-23 05:05:00|31447.6|31442.8|31464.1|31459.3|31465.1|31460.3|31445.1|31440.3|81
1653282600000|2022-05-23 05:10:00|31463.1|31458.3|31457.6|31452.8|31464.1|31459.3|31449.6|31444.8|36
1653282900000|2022-05-23 05:15:00|31457.1|31452.3|31454.1|31449.3|31463.6|31458.8|31451.1|31446.3|26
1653283200000|2022-05-23 05:20:00|31453.1|31448.3|31459.1|31454.3|31461.1|31456.3|31449.1|31444.3|21
1653283500000|2022-05-23 05:25:00|31458.6|31453.8|31462.1|31457.3|31463.6|31458.8|31448.6|31443.8|71
1653283800000|2022-05-23 05:30:00|31461.6|31456.8|31457.1|31452.3|31470.1|31465.3|31448.1|31443.3|103
1653284100000|2022-05-23 05:35:00|31456.6|31451.8|31463.6|31458.8|31466.1|31461.3|31452.1|31447.3|62
1653284400000|2022-05-23 05:40:00|31464.6|31459.8|31461.1|31456.3|31478.1|31473.3|31460.1|31455.3|90
1653284700000|2022-05-23 05:45:00|31461.6|31456.8|31535.6|31530.8|31537.6|31532.8|31461.1|31456.3|853
1653285000000|2022-05-23 05:50:00|31536.1|31531.3|31539.1|31534.3|31541.6|31536.8|31525.6|31520.8|414
1653285300000|2022-05-23 05:55:00|31538.6|31533.8|31519.6|31514.8|31560.1|31555.3|31514.1|31509.3|753
1653285600000|2022-05-23 06:00:00|31519|31515.4|31520|31516.4|31528|31524.4|31501.5|31497.9|317
1653285900000|2022-05-23 06:05:00|31521|31517.4|31543.5|31539.9|31546|31542.4|31508|31504.4|191
1653286200000|2022-05-23 06:10:00|31543|31539.4|31542.5|31538.9|31554.5|31550.9|31537|31533.4|191
1653286500000|2022-05-23 06:15:00|31542|31538.4|31579|31575.4|31588.5|31584.9|31534.5|31530.9|508
1653286800000|2022-05-23 06:20:00|31578.5|31574.9|31591.5|31587.9|31605.5|31601.9|31578.5|31574.9|481
1653287100000|2022-05-23 06:25:00|31591|31587.4|31570.5|31566.9|31597.5|31593.9|31563.5|31559.9|159
1653287400000|2022-05-23 06:30:00|31571|31567.4|31579|31575.4|31587|31583.4|31566|31562.4|105
1653287700000|2022-05-23 06:35:00|31579.5|31575.9|31572.5|31568.9|31582.5|31578.9|31560.5|31556.9|182
1653288000000|2022-05-23 06:40:00|31573|31569.4|31598.5|31594.9|31607|31603.4|31571.5|31567.9|230
1653288300000|2022-05-23 06:45:00|31599|31595.4|31587.5|31583.9|31603.5|31599.9|31585|31581.4|146
1653288600000|2022-05-23 06:50:00|31587|31583.4|31600.5|31596.9|31610|31606.4|31584|31580.4|154
1653288900000|2022-05-23 06:55:00|31600|31596.4|31602.5|31598.9|31602.5|31598.9|31588.5|31584.9|218
1653289200000|2022-05-23 07:00:00|31603|31599.4|31553|31549.4|31614.5|31610.9|31552.5|31548.9|417
1653289500000|2022-05-23 07:05:00|31552.5|31548.9|31597|31593.4|31597|31593.4|31544|31540.4|556
1653289800000|2022-05-23 07:10:00|31600.5|31596.9|31586|31582.4|31610|31606.4|31568|31564.4|443
1653290100000|2022-05-23 07:15:00|31585|31581.4|31592|31588.4|31599|31595.4|31571|31567.4|191
1653290400000|2022-05-23 07:20:00|31591.5|31587.9|31566.5|31562.9|31596.5|31592.9|31559.5|31555.9|386
1653290700000|2022-05-23 07:25:00|31567|31563.4|31558.5|31554.9|31583.5|31579.9|31553.5|31549.9|217
1653291000000|2022-05-23 07:30:00|31559.5|31555.9|31563.5|31559.9|31585.5|31581.9|31524.5|31520.9|376
1653291300000|2022-05-23 07:35:00|31563|31559.4|31552.5|31548.9|31572.5|31568.9|31541.5|31537.9|213
1653291600000|2022-05-23 07:40:00|31552|31548.4|31497.5|31493.9|31555.5|31551.9|31496|31492.4|396
1653291900000|2022-05-23 07:45:00|31497|31493.4|31508.5|31504.9|31517.5|31513.9|31496|31492.4|170
1653292200000|2022-05-23 07:50:00|31508|31504.4|31527.5|31523.9|31531|31527.4|31507.5|31503.9|158
1653292500000|2022-05-23 07:55:00|31528|31524.4|31539|31535.4|31543.5|31539.9|31524.5|31520.9|122
1653292800000|2022-05-23 08:00:00|31537.5|31533.9|31507.5|31503.9|31586|31582.4|31505|31501.4|760
1653293100000|2022-05-23 08:05:00|31507|31503.4|31479.5|31475.9|31513|31509.4|31473|31469.4|497
1653293400000|2022-05-23 08:10:00|31478.5|31474.9|31429|31425.4|31492.5|31488.9|31426.5|31422.9|593
1653293700000|2022-05-23 08:15:00|31429.5|31425.9|31394.5|31390.9|31433|31429.4|31388.5|31384.9|779
1653294000000|2022-05-23 08:20:00|31395.5|31391.9|31428.5|31424.9|31432.5|31428.9|31394|31390.4|453
1653294300000|2022-05-23 08:25:00|31428|31424.4|31442|31438.4|31451|31447.4|31420.5|31416.9|304
1653294600000|2022-05-23 08:30:00|31440.5|31436.9|31406|31402.4|31449|31445.4|31403.5|31399.9|317
1653294900000|2022-05-23 08:35:00|31406.5|31402.9|31383|31379.4|31407|31403.4|31366|31362.4|522
1653295200000|2022-05-23 08:40:00|31381.5|31377.9|31366|31362.4|31403|31399.4|31362|31358.4|291
1653295500000|2022-05-23 08:45:00|31365.5|31361.9|31382|31378.4|31392.5|31388.9|31355.5|31351.9|301
1653295800000|2022-05-23 08:50:00|31381.5|31377.9|31390|31386.4|31399.5|31395.9|31365|31361.4|188
1653296100000|2022-05-23 08:55:00|31390.5|31386.9|31397.5|31393.9|31410.5|31406.9|31381|31377.4|333
1653296400000|2022-05-23 09:00:00|31397|31393.4|31380.5|31376.9|31405.5|31401.9|31361|31357.4|393
1653296700000|2022-05-23 09:05:00|31381|31377.4|31368|31364.4|31390|31386.4|31361.5|31357.9|407
1653297000000|2022-05-23 09:10:00|31368.5|31364.9|31386|31382.4|31405|31401.4|31367.5|31363.9|311
1653297300000|2022-05-23 09:15:00|31386.5|31382.9|31388|31384.4|31389.5|31385.9|31351.5|31347.9|331
1653297600000|2022-05-23 09:20:00|31388.5|31384.9|31403.5|31399.9|31405.5|31401.9|31387|31383.4|291
1653297900000|2022-05-23 09:25:00|31404|31400.4|31437|31433.4|31441.5|31437.9|31399|31395.4|417
1653298200000|2022-05-23 09:30:00|31437.5|31433.9|31442.5|31438.9|31451.5|31447.9|31430|31426.4|473
1653298500000|2022-05-23 09:35:00|31442|31438.4|31469.5|31465.9|31481|31477.4|31439|31435.4|458
1653298800000|2022-05-23 09:40:00|31470|31466.4|31458.5|31454.9|31473.5|31469.9|31456|31452.4|239
1653299100000|2022-05-23 09:45:00|31458|31454.4|31431.5|31427.9|31461|31457.4|31429.5|31425.9|223
1653299400000|2022-05-23 09:50:00|31431|31427.4|31440.5|31436.9|31448.5|31444.9|31429.5|31425.9|134
1653299700000|2022-05-23 09:55:00|31440|31436.4|31423.5|31419.9|31440|31436.4|31399|31395.4|340
1653300000000|2022-05-23 10:00:00|31424|31420.4|31424.5|31420.9|31435.5|31431.9|31416.5|31412.9|193
1653300300000|2022-05-23 10:05:00|31425|31421.4|31438.5|31434.9|31444.5|31440.9|31416|31412.4|125
1653300600000|2022-05-23 10:10:00|31438|31434.4|31477.5|31473.9|31481|31477.4|31437.5|31433.9|324
1653300900000|2022-05-23 10:15:00|31478|31474.4|31455.5|31451.9|31479|31475.4|31455.5|31451.9|187
1653301200000|2022-05-23 10:20:00|31455|31451.4|31450.5|31446.9|31459.5|31455.9|31437|31433.4|81
1653301500000|2022-05-23 10:25:00|31451|31447.4|31482.5|31478.9|31482.5|31478.9|31449.5|31445.9|116
1653301800000|2022-05-23 10:30:00|31482|31478.4|31504|31500.4|31504|31500.4|31477.5|31473.9|256
1653302100000|2022-05-23 10:35:00|31503.5|31499.9|31512.5|31508.9|31512.5|31508.9|31485.5|31481.9|258
1653302400000|2022-05-23 10:40:00|31513|31509.4|31518.5|31514.9|31526|31522.4|31497.5|31493.9|293
1653302700000|2022-05-23 10:45:00|31519|31515.4|31535|31531.4|31561|31557.4|31515|31511.4|417
1653303000000|2022-05-23 10:50:00|31537|31533.4|31554.5|31550.9|31555|31551.4|31522|31518.4|220
1653303300000|2022-05-23 10:55:00|31554|31550.4|31603.5|31599.9|31610.5|31606.9|31552.5|31548.9|734
1653303600000|2022-05-23 11:00:00|31604.5|31600.9|31589.5|31585.9|31606|31602.4|31576.5|31572.9|537
1653303900000|2022-05-23 11:05:00|31590|31586.4|31586.5|31582.9|31592.5|31588.9|31572|31568.4|304
1653304200000|2022-05-23 11:10:00|31585.5|31581.9|31605.5|31601.9|31618.5|31614.9|31582|31578.4|350
1653304500000|2022-05-23 11:15:00|31606|31602.4|31579.5|31575.9|31606.5|31602.9|31574.5|31570.9|249
1653304800000|2022-05-23 11:20:00|31579|31575.4|31550|31546.4|31583|31579.4|31547|31543.4|376
1653305100000|2022-05-23 11:25:00|31549.5|31545.9|31561.5|31557.9|31569.5|31565.9|31549.5|31545.9|182
1653305400000|2022-05-23 11:30:00|31562|31558.4|31543.5|31539.9|31565.5|31561.9|31543.5|31539.9|265
1653305700000|2022-05-23 11:35:00|31543|31539.4|31526.5|31522.9|31545|31541.4|31509.5|31505.9|546
1653306000000|2022-05-23 11:40:00|31526|31522.4|31550.5|31546.9|31557|31553.4|31524|31520.4|283
1653306300000|2022-05-23 11:45:00|31551|31547.4|31531|31527.4|31551.5|31547.9|31519|31515.4|290
1653306600000|2022-05-23 11:50:00|31530.5|31526.9|31558|31554.4|31576|31572.4|31529|31525.4|478
1653306900000|2022-05-23 11:55:00|31558.5|31554.9|31572|31568.4|31572|31568.4|31550|31546.4|249
1653307200000|2022-05-23 12:00:00|31572.5|31568.9|31602|31598.4|31612|31608.4|31572.5|31568.9|521
1653307500000|2022-05-23 12:05:00|31602.5|31598.9|31606|31602.4|31619|31615.4|31602.5|31598.9|437
1653307800000|2022-05-23 12:10:00|31606.5|31602.9|31599|31595.4|31614|31610.4|31589|31585.4|533
1653308100000|2022-05-23 12:15:00|31598|31594.4|31608|31604.4|31611.5|31607.9|31587|31583.4|301
1653308400000|2022-05-23 12:20:00|31610.5|31606.9|31601.5|31597.9|31616|31612.4|31595.5|31591.9|341
1653308700000|2022-05-23 12:25:00|31601|31597.4|31586.5|31582.9|31602|31598.4|31577|31573.4|483
1653309000000|2022-05-23 12:30:00|31587|31583.4|31556.5|31552.9|31591|31587.4|31547|31543.4|587
1653309300000|2022-05-23 12:35:00|31555.5|31551.9|31569.5|31565.9|31579|31575.4|31555|31551.4|221
1653309600000|2022-05-23 12:40:00|31569|31565.4|31557.5|31553.9|31588|31584.4|31556.5|31552.9|367
1653309900000|2022-05-23 12:45:00|31558|31554.4|31554|31550.4|31574.5|31570.9|31544.5|31540.9|353
1653310200000|2022-05-23 12:50:00|31554.5|31550.9|31538|31534.4|31569|31565.4|31538|31534.4|370
1653310500000|2022-05-23 12:55:00|31537|31533.4|31558.5|31554.9|31564|31560.4|31537|31533.4|249
1653310800000|2022-05-23 13:00:00|31559|31555.4|31562.5|31558.9|31568.5|31564.9|31539.5|31535.9|412
1653311100000|2022-05-23 13:05:00|31563.5|31559.9|31584|31580.4|31584|31580.4|31557|31553.4|384
1653311400000|2022-05-23 13:10:00|31583.5|31579.9|31599|31595.4|31604|31600.4|31583.5|31579.9|408
1653311700000|2022-05-23 13:15:00|31599.5|31595.9|31594.5|31590.9|31611.5|31607.9|31577|31573.4|530
1653312000000|2022-05-23 13:20:00|31595|31591.4|31596.5|31592.9|31600|31596.4|31579.5|31575.9|361
1653312300000|2022-05-23 13:25:00|31596|31592.4|31533.5|31529.9|31598|31594.4|31528|31524.4|1289
1653312600000|2022-05-23 13:30:00|31532.9|31530.5|31586.4|31584|31586.4|31584|31507.4|31505|8912
1653312900000|2022-05-23 13:35:00|31587.4|31585|31521.9|31519.5|31600.4|31598|31489.9|31487.5|4432
1653313200000|2022-05-23 13:40:00|31519.9|31517.5|31581.4|31579|31596.9|31594.5|31486.4|31484|3430
1653313500000|2022-05-23 13:45:00|31580.9|31578.5|31652.4|31650|31664.4|31662|31543.4|31541|3730
1653313800000|2022-05-23 13:50:00|31653.4|31651|31603.9|31601.5|31690.4|31688|31592.9|31590.5|2996
1653314100000|2022-05-23 13:55:00|31604.4|31602|31595.4|31593|31640.4|31638|31585.9|31583.5|2227
1653314400000|2022-05-23 14:00:00|31598.4|31596|31532.9|31530.5|31600.4|31598|31478.4|31476|4197
1653314700000|2022-05-23 14:05:00|31532.4|31530|31532.4|31530|31567.4|31565|31498.4|31496|2867
1653315000000|2022-05-23 14:10:00|31532.3|31529.9|31622.3|31619.9|31640.3|31637.9|31528.3|31525.9|2753
1653315300000|2022-05-23 14:15:00|31621.3|31618.9|31663.3|31660.9|31697.3|31694.9|31600.8|31598.4|2802
1653315600000|2022-05-23 14:20:00|31662.8|31660.4|31671.8|31669.4|31688.8|31686.4|31622.3|31619.9|2847
1653315900000|2022-05-23 14:25:00|31673.3|31670.9|31738.8|31736.4|31742.3|31739.9|31604.3|31601.9|3701
1653316200000|2022-05-23 14:30:00|31737.3|31734.9|31724.3|31721.9|31756.3|31753.9|31700.8|31698.4|3276
1653316500000|2022-05-23 14:35:00|31724.8|31722.4|31731.3|31728.9|31747.3|31744.9|31690.8|31688.4|2733
1653316800000|2022-05-23 14:40:00|31732.3|31729.9|31746.3|31743.9|31762.3|31759.9|31712.3|31709.9|1698
1653317100000|2022-05-23 14:45:00|31746.8|31744.4|31728.3|31725.9|31784.8|31782.4|31689.3|31686.9|2380
1653317400000|2022-05-23 14:50:00|31726.8|31724.4|31738.3|31735.9|31744.3|31741.9|31655.3|31652.9|2074
1653317700000|2022-05-23 14:55:00|31741.3|31738.9|31749.8|31747.4|31762.3|31759.9|31719.3|31716.9|1755
1653318000000|2022-05-23 15:00:00|31748.3|31745.9|31832.3|31829.9|31839.8|31837.4|31719.3|31716.9|3366
1653318300000|2022-05-23 15:05:00|31833.3|31830.9|31855.8|31853.4|31860.3|31857.9|31818.3|31815.9|2699
1653318600000|2022-05-23 15:10:00|31855.3|31852.9|31893.8|31891.4|31898.8|31896.4|31826.8|31824.4|1915
1653318900000|2022-05-23 15:15:00|31895.3|31892.9|31882.8|31880.4|31913.8|31911.4|31873.3|31870.9|2231
1653319200000|2022-05-23 15:20:00|31883.3|31880.9|31890.3|31887.9|31895.3|31892.9|31848.3|31845.9|1947
1653319500000|2022-05-23 15:25:00|31889.3|31886.9|31898.8|31896.4|31906.3|31903.9|31859.3|31856.9|1544
1653319800000|2022-05-23 15:30:00|31899.3|31896.9|31952.3|31949.9|31961.8|31959.4|31889.3|31886.9|2661
1653320100000|2022-05-23 15:35:00|31954.3|31951.9|31953.3|31950.9|31967.3|31964.9|31932.8|31930.4|1659
1653320400000|2022-05-23 15:40:00|31955.3|31952.9|31937.3|31934.9|31961.8|31959.4|31929.3|31926.9|1043
1653320700000|2022-05-23 15:45:00|31936.8|31934.4|31915.3|31912.9|31952.3|31949.9|31888.3|31885.9|1452
1653321000000|2022-05-23 15:50:00|31914.3|31911.9|31931.8|31929.4|31942.3|31939.9|31910.3|31907.9|943
1653321300000|2022-05-23 15:55:00|31931.3|31928.9|31924.3|31921.9|31954.8|31952.4|31918.3|31915.9|907
1653321600000|2022-05-23 16:00:00|31925.3|31922.9|31945.8|31943.4|31953.8|31951.4|31906.3|31903.9|1120
1653321900000|2022-05-23 16:05:00|31945.3|31942.9|31948.3|31945.9|31968.3|31965.9|31923.8|31921.4|1123
1653322200000|2022-05-23 16:10:00|31946.3|31943.9|31941.3|31938.9|31946.3|31943.9|31923.3|31920.9|811
1653322500000|2022-05-23 16:15:00|31944.8|31942.4|31930.3|31927.9|31958.3|31955.9|31906.3|31903.9|1034
1653322800000|2022-05-23 16:20:00|31930.8|31928.4|31960.8|31958.4|31966.8|31964.4|31926.3|31923.9|760
1653323100000|2022-05-23 16:25:00|31962.3|31959.9|31917.3|31914.9|31962.3|31959.9|31905.3|31902.9|914
1653323400000|2022-05-23 16:30:00|31916.8|31914.4|31911.3|31908.9|31922.3|31919.9|31874.8|31872.4|869
1653323700000|2022-05-23 16:35:00|31911.8|31909.4|31938.3|31935.9|31939.3|31936.9|31897.3|31894.9|571
1653324000000|2022-05-23 16:40:00|31939.6|31937.2|31925.6|31923.2|31942.6|31940.2|31903.1|31900.7|615
1653324300000|2022-05-23 16:45:00|31925.1|31922.7|31860.6|31858.2|31932.6|31930.2|31854.1|31851.7|961
1653324600000|2022-05-23 16:50:00|31863.1|31860.7|31844.6|31842.2|31872.6|31870.2|31831.6|31829.2|970
1653324900000|2022-05-23 16:55:00|31844.1|31841.7|31877.6|31875.2|31882.1|31879.7|31823.1|31820.7|922
1653325200000|2022-05-23 17:00:00|31879.1|31876.7|31851.6|31849.2|31888.6|31886.2|31849.6|31847.2|655
1653325500000|2022-05-23 17:05:00|31851.1|31848.7|31857.6|31855.2|31861.6|31859.2|31823.1|31820.7|837
1653325800000|2022-05-23 17:10:00|31854.6|31852.2|31861.1|31858.7|31871.1|31868.7|31835.6|31833.2|535
1653326100000|2022-05-23 17:15:00|31860.6|31858.2|31796.6|31794.2|31862.1|31859.7|31779.6|31777.2|1500
1653326400000|2022-05-23 17:20:00|31795.6|31793.2|31800.1|31797.7|31808.6|31806.2|31752.1|31749.7|1553
1653326700000|2022-05-23 17:25:00|31799.6|31797.2|31820.1|31817.7|31829.6|31827.2|31798.1|31795.7|906
1653327000000|2022-05-23 17:30:00|31819.6|31817.2|31842.6|31840.2|31876.6|31874.2|31795.6|31793.2|1224
1653327300000|2022-05-23 17:35:00|31841.6|31839.2|31856.6|31854.2|31873.6|31871.2|31833.6|31831.2|769
1653327600000|2022-05-23 17:40:00|31856.1|31853.7|31871.6|31869.2|31882.1|31879.7|31847.6|31845.2|569
1653327900000|2022-05-23 17:45:00|31870.6|31868.2|31905.6|31903.2|31924.6|31922.2|31862.6|31860.2|999
1653328200000|2022-05-23 17:50:00|31905.1|31902.7|31878.6|31876.2|31912.1|31909.7|31873.1|31870.7|632
1653328500000|2022-05-23 17:55:00|31879.1|31876.7|31912.6|31910.2|31912.6|31910.2|31875.6|31873.2|578
1653328800000|2022-05-23 18:00:00|31914.6|31912.2|31888.6|31886.2|31934.6|31932.2|31871.6|31869.2|1108
1653329100000|2022-05-23 18:05:00|31887.6|31885.2|31899.6|31897.2|31907.6|31905.2|31867.6|31865.2|669
1653329400000|2022-05-23 18:10:00|31899.1|31896.7|31923.6|31921.2|31930.6|31928.2|31896.6|31894.2|938
1653329700000|2022-05-23 18:15:00|31921.6|31919.2|31916.6|31914.2|31924.1|31921.7|31902.1|31899.7|544
1653330000000|2022-05-23 18:20:00|31914.6|31912.2|31918.6|31916.2|31928.6|31926.2|31900.6|31898.2|514
1653330300000|2022-05-23 18:25:00|31918.1|31915.7|31912.6|31910.2|31931.1|31928.7|31895.6|31893.2|740
1653330600000|2022-05-23 18:30:00|31913.6|31911.2|31904.6|31902.2|31925.6|31923.2|31890.1|31887.7|656
1653330900000|2022-05-23 18:35:00|31903.6|31901.2|31903.6|31901.2|31917.1|31914.7|31895.6|31893.2|453
1653331200000|2022-05-23 18:40:00|31903.1|31900.7|31951.6|31949.2|31952.1|31949.7|31886.6|31884.2|965
1653331500000|2022-05-23 18:45:00|31953.6|31951.2|31892.6|31890.2|31960.1|31957.7|31871.6|31869.2|1313
1653331800000|2022-05-23 18:50:00|31890.6|31888.2|31895.6|31893.2|31917.6|31915.2|31867.1|31864.7|1018
1653332100000|2022-05-23 18:55:00|31899.6|31897.2|31871.1|31868.7|31903.6|31901.2|31861.6|31859.2|654
1653332400000|2022-05-23 19:00:00|31870.6|31868.2|31914.1|31911.7|31922.6|31920.2|31868.6|31866.2|966
1653332700000|2022-05-23 19:05:00|31915.6|31913.2|31932.6|31930.2|31935.1|31932.7|31892.6|31890.2|805
1653333000000|2022-05-23 19:10:00|31933.6|31931.2|31862.6|31860.2|31936.1|31933.7|31844.6|31842.2|1303
1653333300000|2022-05-23 19:15:00|31863.6|31861.2|31883.6|31881.2|31883.6|31881.2|31847.6|31845.2|746
1653333600000|2022-05-23 19:20:00|31886.6|31884.2|31843.1|31840.7|31900.1|31897.7|31816.6|31814.2|1117
1653333900000|2022-05-23 19:25:00|31843.6|31841.2|31857.6|31855.2|31869.6|31867.2|31831.6|31829.2|876
1653334200000|2022-05-23 19:30:00|31856.6|31854.2|31882.6|31880.2|31897.6|31895.2|31846.1|31843.7|1239
1653334500000|2022-05-23 19:35:00|31885.1|31882.7|31825.1|31822.7|31926.6|31924.2|31823.1|31820.7|1494
1653334800000|2022-05-23 19:40:00|31826.6|31824.2|31802.1|31799.7|31843.6|31841.2|31780.6|31778.2|1538
1653335100000|2022-05-23 19:45:00|31804.1|31801.7|31774.1|31771.7|31805.1|31802.7|31752.6|31750.2|1956
1653335400000|2022-05-23 19:50:00|31773.6|31771.2|31810.6|31808.2|31860.1|31857.7|31773.6|31771.2|2911
1653335700000|2022-05-23 19:55:00|31810.1|31807.7|31889.6|31887.2|31895.6|31893.2|31791.6|31789.2|3442
1653336000000|2022-05-23 20:00:00|31888.6|31886.2|31890.3|31885.5|31916.8|31912|31880.3|31875.5|921
1653336300000|2022-05-23 20:05:00|31889.8|31885|31944.3|31939.5|31946.8|31942|31888.3|31883.5|738
1653336600000|2022-05-23 20:10:00|31944.8|31940|31895.3|31890.5|31944.8|31940|31889.8|31885|572
1653336900000|2022-05-23 20:15:00|31896.3|31891.5|31917.8|31913|31924.8|31920|31893.3|31888.5|148
1653337200000|2022-05-23 20:20:00|31918.3|31913.5|31911.8|31907|31918.3|31913.5|31909.3|31904.5|83
1653337500000|2022-05-23 20:25:00|31911.3|31906.5|31905.3|31900.5|31919.3|31914.5|31903.8|31899|97
1653337800000|2022-05-23 20:30:00|31905.8|31901|31903.8|31899|31911.8|31907|31903.3|31898.5|112
1653338100000|2022-05-23 20:35:00|31904.3|31899.5|31911.8|31907|31911.8|31907|31900.8|31896|115
1653338400000|2022-05-23 20:40:00|31911.3|31906.5|31909.3|31904.5|31914.8|31910|31906.8|31902|70
1653338700000|2022-05-23 20:45:00|31908.8|31904|31909.8|31905|31910.8|31906|31901.3|31896.5|82
1653339000000|2022-05-23 20:50:00|31909.3|31904.5|31906.8|31902|31916.8|31912|31905.3|31900.5|193
1653339300000|2022-05-23 20:55:00|31906.3|31901.5|31915.6|31905.8|31921.3|31916.5|31902.3|31897.5|252
1653339600000|2022-05-23 21:00:00|31915.4|31905.6|31918.5|31908.7|31918.6|31908.8|31912.4|31902.6|0
1653339900000|2022-05-23 21:05:00|31918.6|31908.8|31901.1|31891.3|31919.1|31909.3|31901.1|31891.3|0
1653340200000|2022-05-23 21:10:00|31903.5|31893.7|31874|31864.2|31903.5|31893.7|31871.9|31862.1|0
1653340500000|2022-05-23 21:15:00|31874.9|31865.1|31828.3|31818.5|31875.1|31865.3|31815.3|31805.5|0
1653340800000|2022-05-23 21:20:00|31828.4|31818.6|31818.4|31808.6|31831.1|31821.3|31813.2|31803.4|0
1653341100000|2022-05-23 21:25:00|31818.5|31808.7|31804.1|31794.3|31818.5|31808.7|31793.8|31784|0
1653341400000|2022-05-23 21:30:00|31808.6|31798.8|31779.7|31769.9|31808.6|31798.8|31779.7|31769.9|0
1653341700000|2022-05-23 21:35:00|31779.8|31770|31766.8|31757|31787.3|31777.5|31763.7|31753.9|0
1653342000000|2022-05-23 21:40:00|31767.4|31757.6|31756.3|31746.5|31782.1|31772.3|31751.8|31742|0
1653342300000|2022-05-23 21:45:00|31756.5|31746.7|31813.7|31803.9|31823.7|31813.9|31754.7|31744.9|0
1653342600000|2022-05-23 21:50:00|31814.5|31804.7|31800.6|31790.8|31815.3|31805.5|31791.7|31781.9|0
1653342900000|2022-05-23 21:55:00|31800.5|31790.7|31814.1|31804.3|31831.8|31822|31800.5|31790.7|0
1653343200000|2022-05-23 22:00:00|31827.8|31823|31729.3|31724.5|31842.8|31838|31696.8|31692|1349
1653343500000|2022-05-23 22:05:00|31729.8|31725|31753.3|31748.5|31769.3|31764.5|31721.8|31717|680
1653343800000|2022-05-23 22:10:00|31756.3|31751.5|31787.3|31782.5|31790.3|31785.5|31745.8|31741|528
1653344100000|2022-05-23 22:15:00|31788.3|31783.5|31766.8|31762|31792.8|31788|31757.3|31752.5|367
1653344400000|2022-05-23 22:20:00|31766.3|31761.5|31749.3|31744.5|31771.3|31766.5|31738.8|31734|334
1653344700000|2022-05-23 22:25:00|31749.8|31745|31768.3|31763.5|31780.8|31776|31746.3|31741.5|277
1653345000000|2022-05-23 22:30:00|31768.8|31764|31787.8|31783|31787.8|31783|31759.8|31755|236
1653345300000|2022-05-23 22:35:00|31786.8|31782|31770.3|31765.5|31791.3|31786.5|31765.3|31760.5|150
1653345600000|2022-05-23 22:40:00|31770.8|31766|31777.3|31772.5|31778.3|31773.5|31767.8|31763|119
1653345900000|2022-05-23 22:45:00|31777.8|31773|31791.8|31787|31796.3|31791.5|31776.8|31772|179
1653346200000|2022-05-23 22:50:00|31790.8|31786|31773.8|31769|31792.3|31787.5|31769.8|31765|207
1653346500000|2022-05-23 22:55:00|31774.3|31769.5|31786.3|31781.5|31793.3|31788.5|31774.3|31769.5|167
1653346800000|2022-05-23 23:00:00|31786.8|31782|31795.3|31790.5|31797.3|31792.5|31785.3|31780.5|121
1653347100000|2022-05-23 23:05:00|31794.8|31790|31803.3|31798.5|31806.3|31801.5|31787.3|31782.5|146
1653347400000|2022-05-23 23:10:00|31802.8|31798|31789.3|31784.5|31803.3|31798.5|31784.3|31779.5|112
1653347700000|2022-05-23 23:15:00|31788.3|31783.5|31761.3|31756.5|31791.3|31786.5|31754.8|31750|166
1653348000000|2022-05-23 23:20:00|31761.8|31757|31764.8|31760|31767.8|31763|31759.3|31754.5|95
1653348300000|2022-05-23 23:25:00|31764.3|31759.5|31756.8|31752|31776.8|31772|31756.3|31751.5|78
1653348600000|2022-05-23 23:30:00|31757.3|31752.5|31763.3|31758.5|31765.3|31760.5|31755.3|31750.5|104
1653348900000|2022-05-23 23:35:00|31763.8|31759|31777.3|31772.5|31779.3|31774.5|31761.8|31757|73
1653349200000|2022-05-23 23:40:00|31776.8|31772|31795.8|31791|31796.3|31791.5|31776.8|31772|118
1653349500000|2022-05-23 23:45:00|31795.3|31790.5|31792.3|31787.5|31797.3|31792.5|31785.8|31781|115
1653349800000|2022-05-23 23:50:00|31792.8|31788|31795.8|31791|31815.8|31811|31791.3|31786.5|222
1653350100000|2022-05-23 23:55:00|31796.3|31791.5|31802.8|31798|31814.3|31809.5|31792.3|31787.5|85
1653350400000|2022-05-24 00:00:00|31802.3|31797.5|31776.8|31772|31803.3|31798.5|31754.8|31750|268
1653350700000|2022-05-24 00:05:00|31777.3|31772.5|31794.3|31789.5|31796.8|31792|31774.8|31770|121
1653351000000|2022-05-24 00:10:00|31793.8|31789|31792.3|31787.5|31807.3|31802.5|31786.3|31781.5|91
1653351300000|2022-05-24 00:15:00|31791.3|31786.5|31795.3|31790.5|31818.3|31813.5|31788.3|31783.5|143
1653351600000|2022-05-24 00:20:00|31794.8|31790|31784.3|31779.5|31798.3|31793.5|31774.8|31770|119
1653351900000|2022-05-24 00:25:00|31784.8|31780|31776.3|31771.5|31788.8|31784|31775.3|31770.5|71
1653352200000|2022-05-24 00:30:00|31775.8|31771|31783.3|31778.5|31794.8|31790|31769.8|31765|82
1653352500000|2022-05-24 00:35:00|31783.8|31779|31793.8|31789|31795.8|31791|31782.3|31777.5|49
1653352800000|2022-05-24 00:40:00|31793.3|31788.5|31784.8|31780|31798.8|31794|31776.8|31772|142
1653353100000|2022-05-24 00:45:00|31783.3|31778.5|31792.3|31787.5|31793.8|31789|31770.8|31766|124
1653353400000|2022-05-24 00:50:00|31791.8|31787|31785.3|31780.5|31794.8|31790|31782.8|31778|47
1653353700000|2022-05-24 00:55:00|31784.8|31780|31770.8|31766|31784.8|31780|31769.3|31764.5|43
1653354000000|2022-05-24 01:00:00|31770.3|31765.5|31770.8|31766|31777.8|31773|31767.8|31763|65
1653354300000|2022-05-24 01:05:00|31772.3|31767.5|31775.3|31770.5|31782.3|31777.5|31747.8|31743|169
1653354600000|2022-05-24 01:10:00|31774.8|31770|31759.3|31754.5|31780.8|31776|31754.3|31749.5|72
1653354900000|2022-05-24 01:15:00|31759.8|31755|31751.3|31746.5|31760.3|31755.5|31733.8|31729|228
1653355200000|2022-05-24 01:20:00|31751.8|31747|31749.8|31745|31761.8|31757|31744.3|31739.5|125
1653355500000|2022-05-24 01:25:00|31750.3|31745.5|31760.3|31755.5|31765.3|31760.5|31748.3|31743.5|53
1653355800000|2022-05-24 01:30:00|31760.8|31756|31763.3|31758.5|31763.3|31758.5|31751.8|31747|93
1653356100000|2022-05-24 01:35:00|31763.8|31759|31773.3|31768.5|31778.3|31773.5|31755.3|31750.5|54
1653356400000|2022-05-24 01:40:00|31773.8|31769|31785.3|31780.5|31791.8|31787|31773.3|31768.5|139
1653356700000|2022-05-24 01:45:00|31784.8|31780|31784.8|31780|31788.8|31784|31779.3|31774.5|97
1653357000000|2022-05-24 01:50:00|31784.3|31779.5|31798.3|31793.5|31800.3|31795.5|31773.3|31768.5|126
1653357300000|2022-05-24 01:55:00|31798.8|31794|31770.3|31765.5|31802.3|31797.5|31768.8|31764|129
1653357600000|2022-05-24 02:00:00|31770.8|31766|31762.3|31757.5|31774.8|31770|31749.3|31744.5|105
1653357900000|2022-05-24 02:05:00|31762.8|31758|31759.8|31755|31767.3|31762.5|31754.3|31749.5|75
1653358200000|2022-05-24 02:10:00|31759.3|31754.5|31759.8|31755|31767.3|31762.5|31756.8|31752|28
1653358500000|2022-05-24 02:15:00|31760.3|31755.5|31742.8|31738|31763.3|31758.5|31740.3|31735.5|134
1653358800000|2022-05-24 02:20:00|31744.3|31739.5|31750.3|31745.5|31752.8|31748|31739.3|31734.5|104
1653359100000|2022-05-24 02:25:00|31750.8|31746|31745.3|31740.5|31755.3|31750.5|31742.8|31738|46
1653359400000|2022-05-24 02:30:00|31746.3|31741.5|31751.8|31747|31751.8|31747|31743.3|31738.5|36
1653359700000|2022-05-24 02:35:00|31753.3|31748.5|31748.3|31743.5|31757.3|31752.5|31748.3|31743.5|37
1653360000000|2022-05-24 02:40:00|31748.8|31744|31744.3|31739.5|31750.8|31746|31740.8|31736|92
1653360300000|2022-05-24 02:45:00|31744.8|31740|31737.8|31733|31744.8|31740|31730.3|31725.5|113
1653360600000|2022-05-24 02:50:00|31738.3|31733.5|31742.3|31737.5|31744.3|31739.5|31735.8|31731|86
1653360900000|2022-05-24 02:55:00|31742.8|31738|31753.3|31748.5|31754.3|31749.5|31741.3|31736.5|48
1653361200000|2022-05-24 03:00:00|31752.8|31748|31745.3|31740.5|31752.8|31748|31743.8|31739|41
1653361500000|2022-05-24 03:05:00|31745.8|31741|31752.3|31747.5|31752.3|31747.5|31740.3|31735.5|77
1653361800000|2022-05-24 03:10:00|31751.8|31747|31749.8|31745|31752.8|31748|31747.3|31742.5|31
1653362100000|2022-05-24 03:15:00|31750.3|31745.5|31748.8|31744|31752.3|31747.5|31746.3|31741.5|34
1653362400000|2022-05-24 03:20:00|31749.3|31744.5|31736.3|31731.5|31750.8|31746|31736.3|31731.5|60
1653362700000|2022-05-24 03:25:00|31736.8|31732|31734.8|31730|31737.3|31732.5|31728.3|31723.5|71
1653363000000|2022-05-24 03:30:00|31733.8|31729|31733.8|31729|31740.8|31736|31731.3|31726.5|49
1653363300000|2022-05-24 03:35:00|31734.8|31730|31733.3|31728.5|31735.3|31730.5|31730.8|31726|30
1653363600000|2022-05-24 03:40:00|31732.3|31727.5|31733.8|31729|31736.3|31731.5|31730.8|31726|45
1653363900000|2022-05-24 03:45:00|31733.3|31728.5|31740.3|31735.5|31740.3|31735.5|31732.8|31728|37
1653364200000|2022-05-24 03:50:00|31739.8|31735|31751.3|31746.5|31752.8|31748|31733.8|31729|74
1653364500000|2022-05-24 03:55:00|31751.8|31747|31755.3|31750.5|31760.8|31756|31749.8|31745|62
1653364800000|2022-05-24 04:00:00|31754.8|31750|31757.3|31752.5|31759.8|31755|31752.8|31748|33
1653365100000|2022-05-24 04:05:00|31756.8|31752|31760.3|31755.5|31760.8|31756|31755.3|31750.5|49
1653365400000|2022-05-24 04:10:00|31759.8|31755|31747.8|31743|31759.8|31755|31742.3|31737.5|73
1653365700000|2022-05-24 04:15:00|31745.8|31741|31734.3|31729.5|31745.8|31741|31733.3|31728.5|53
1653366000000|2022-05-24 04:20:00|31734.8|31730|31737.8|31733|31741.8|31737|31733.3|31728.5|19
1653366300000|2022-05-24 04:25:00|31737.3|31732.5|31734.3|31729.5|31737.3|31732.5|31732.8|31728|27
1653366600000|2022-05-24 04:30:00|31733.8|31729|31729.3|31724.5|31738.3|31733.5|31725.3|31720.5|62
1653366900000|2022-05-24 04:35:00|31729.8|31725|31733.3|31728.5|31735.3|31730.5|31727.8|31723|36
1653367200000|2022-05-24 04:40:00|31733.8|31729|31727.8|31723|31735.3|31730.5|31726.8|31722|35
1653367500000|2022-05-24 04:45:00|31727.3|31722.5|31704.8|31700|31728.3|31723.5|31704.3|31699.5|140
1653367800000|2022-05-24 04:50:00|31704.3|31699.5|31712.3|31707.5|31717.8|31713|31700.8|31696|121
1653368100000|2022-05-24 04:55:00|31711.8|31707|31708.3|31703.5|31714.8|31710|31699.3|31694.5|90
1653368400000|2022-05-24 05:00:00|31707.8|31703|31705.3|31700.5|31709.3|31704.5|31687.8|31683|193
1653368700000|2022-05-24 05:05:00|31704.8|31700|31720.3|31715.5|31720.3|31715.5|31702.3|31697.5|79
1653369000000|2022-05-24 05:10:00|31720.8|31716|31672.3|31667.5|31726.8|31722|31672.3|31667.5|230
1653369300000|2022-05-24 05:15:00|31667.8|31663|31704.8|31700|31707.3|31702.5|31666.8|31662|200
1653369600000|2022-05-24 05:20:00|31704.3|31699.5|31693.8|31689|31708.8|31704|31689.3|31684.5|80
1653369900000|2022-05-24 05:25:00|31693.3|31688.5|31678.8|31674|31703.3|31698.5|31676.8|31672|92
1653370200000|2022-05-24 05:30:00|31679.3|31674.5|31685.8|31681|31686.8|31682|31668.3|31663.5|147
1653370500000|2022-05-24 05:35:00|31686.3|31681.5|31661.3|31656.5|31693.3|31688.5|31637.3|31632.5|444
1653370800000|2022-05-24 05:40:00|31660.8|31656|31630.8|31626|31661.3|31656.5|31630.8|31626|262
1653371100000|2022-05-24 05:45:00|31631.3|31626.5|31639.8|31635|31648.3|31643.5|31627.8|31623|276
1653371400000|2022-05-24 05:50:00|31639.3|31634.5|31632.3|31627.5|31639.8|31635|31620.3|31615.5|210
1653371700000|2022-05-24 05:55:00|31631.8|31627|31633.3|31628.5|31639.3|31634.5|31624.8|31620|184
1653372000000|2022-05-24 06:00:00|31632.7|31629.1|31657.7|31654.1|31659.7|31656.1|31614.7|31611.1|388
1653372300000|2022-05-24 06:05:00|31658.2|31654.6|31640.7|31637.1|31666.7|31663.1|31638.2|31634.6|262
1653372600000|2022-05-24 06:10:00|31641.2|31637.6|31645.2|31641.6|31649.7|31646.1|31633.7|31630.1|134
1653372900000|2022-05-24 06:15:00|31645.7|31642.1|31637.7|31634.1|31657.2|31653.6|31636.7|31633.1|239
1653373200000|2022-05-24 06:20:00|31638.7|31635.1|31650.7|31647.1|31659.2|31655.6|31630.7|31627.1|205
1653373500000|2022-05-24 06:25:00|31651.2|31647.6|31647.2|31643.6|31652.7|31649.1|31642.2|31638.6|99
1653373800000|2022-05-24 06:30:00|31645.7|31642.1|31644.2|31640.6|31654.2|31650.6|31639.2|31635.6|168
1653374100000|2022-05-24 06:35:00|31644.7|31641.1|31597.7|31594.1|31644.7|31641.1|31588.2|31584.6|523
1653374400000|2022-05-24 06:40:00|31597.2|31593.6|31598.2|31594.6|31605.2|31601.6|31588.2|31584.6|311
1653374700000|2022-05-24 06:45:00|31597.7|31594.1|31595.7|31592.1|31602.7|31599.1|31583.2|31579.6|320
1653375000000|2022-05-24 06:50:00|31595.2|31591.6|31629.2|31625.6|31631.2|31627.6|31595.2|31591.6|380
1653375300000|2022-05-24 06:55:00|31628.2|31624.6|31623.2|31619.6|31638.7|31635.1|31619.7|31616.1|296
1653375600000|2022-05-24 07:00:00|31623.7|31620.1|31646.7|31643.1|31659.7|31656.1|31623.7|31620.1|400
1653375900000|2022-05-24 07:05:00|31647.2|31643.6|31608.7|31605.1|31648.7|31645.1|31607.7|31604.1|402
1653376200000|2022-05-24 07:10:00|31608.2|31604.6|31658.7|31655.1|31664.7|31661.1|31597.2|31593.6|462
1653376500000|2022-05-24 07:15:00|31659.2|31655.6|31637.7|31634.1|31667.2|31663.6|31632.7|31629.1|281
1653376800000|2022-05-24 07:20:00|31638.2|31634.6|31641.7|31638.1|31652.7|31649.1|31629.7|31626.1|121
1653377100000|2022-05-24 07:25:00|31649.2|31645.6|31637.7|31634.1|31656.2|31652.6|31610.2|31606.6|230
1653377400000|2022-05-24 07:30:00|31638.2|31634.6|31651.2|31647.6|31689.2|31685.6|31637.2|31633.6|338
1653377700000|2022-05-24 07:35:00|31651.7|31648.1|31599.7|31596.1|31652.2|31648.6|31585.7|31582.1|403
1653378000000|2022-05-24 07:40:00|31599.2|31595.6|31567.7|31564.1|31606.2|31602.6|31555.2|31551.6|542
1653378300000|2022-05-24 07:45:00|31568.7|31565.1|31571.7|31568.1|31586.7|31583.1|31550.2|31546.6|331
1653378600000|2022-05-24 07:50:00|31571.2|31567.6|31598.2|31594.6|31598.7|31595.1|31558.7|31555.1|321
1653378900000|2022-05-24 07:55:00|31597.7|31594.1|31633.2|31629.6|31634.7|31631.1|31592.7|31589.1|292
1653379200000|2022-05-24 08:00:00|31631.7|31628.1|31623.7|31620.1|31644.2|31640.6|31605.2|31601.6|526
1653379500000|2022-05-24 08:05:00|31623.2|31619.6|31625.7|31622.1|31631.7|31628.1|31607.2|31603.6|143
1653379800000|2022-05-24 08:10:00|31626.2|31622.6|31637.7|31634.1|31648.2|31644.6|31613.2|31609.6|435
1653380100000|2022-05-24 08:15:00|31638.2|31634.6|31616.7|31613.1|31645.7|31642.1|31599.2|31595.6|358
1653380400000|2022-05-24 08:20:00|31616.2|31612.6|31624.2|31620.6|31628.7|31625.1|31592.7|31589.1|252
1653380700000|2022-05-24 08:25:00|31621.7|31618.1|31626.7|31623.1|31630.7|31627.1|31607.7|31604.1|164
1653381000000|2022-05-24 08:30:00|31626.2|31622.6|31615.2|31611.6|31634.2|31630.6|31606.7|31603.1|159
1653381300000|2022-05-24 08:35:00|31615.7|31612.1|31614.7|31611.1|31618.2|31614.6|31588.7|31585.1|274
1653381600000|2022-05-24 08:40:00|31614.2|31610.6|31586.2|31582.6|31614.2|31610.6|31586.2|31582.6|169
1653381900000|2022-05-24 08:45:00|31586.7|31583.1|31598.7|31595.1|31609.2|31605.6|31576.7|31573.1|216
1653382200000|2022-05-24 08:50:00|31598.2|31594.6|31551.7|31548.1|31599.7|31596.1|31539.2|31535.6|658
1653382500000|2022-05-24 08:55:00|31552.2|31548.6|31550.2|31546.6|31565.2|31561.6|31541.7|31538.1|224
1653382800000|2022-05-24 09:00:00|31549.7|31546.1|31553.7|31550.1|31566.7|31563.1|31546.2|31542.6|244
1653383100000|2022-05-24 09:05:00|31554.2|31550.6|31560.2|31556.6|31565.2|31561.6|31546.7|31543.1|227
1653383400000|2022-05-24 09:10:00|31560.7|31557.1|31571.7|31568.1|31579.2|31575.6|31548.7|31545.1|174
1653383700000|2022-05-24 09:15:00|31572.2|31568.6|31557.7|31554.1|31579.7|31576.1|31557.2|31553.6|127
1653384000000|2022-05-24 09:20:00|31558.2|31554.6|31565.7|31562.1|31576.2|31572.6|31558.2|31554.6|136
1653384300000|2022-05-24 09:25:00|31566.2|31562.6|31588.2|31584.6|31595.2|31591.6|31561.7|31558.1|241
1653384600000|2022-05-24 09:30:00|31587.7|31584.1|31593.2|31589.6|31593.7|31590.1|31577.2|31573.6|183
1653384900000|2022-05-24 09:35:00|31592.7|31589.1|31603.7|31600.1|31607.2|31603.6|31586.7|31583.1|136
1653385200000|2022-05-24 09:40:00|31603.2|31599.6|31599.2|31595.6|31608.2|31604.6|31592.7|31589.1|104
1653385500000|2022-05-24 09:45:00|31599.7|31596.1|31619.7|31616.1|31621.2|31617.6|31596.2|31592.6|229
1653385800000|2022-05-24 09:50:00|31619.2|31615.6|31625.7|31622.1|31631.2|31627.6|31612.7|31609.1|202
1653386100000|2022-05-24 09:55:00|31626.7|31623.1|31632.7|31629.1|31648.7|31645.1|31626.7|31623.1|282
1653386400000|2022-05-24 10:00:00|31632.2|31628.6|31611.2|31607.6|31635.7|31632.1|31604.7|31601.1|362
1653386700000|2022-05-24 10:05:00|31610.7|31607.1|31647.2|31643.6|31648.7|31645.1|31602.7|31599.1|346
1653387000000|2022-05-24 10:10:00|31646.2|31642.6|31641.7|31638.1|31654.7|31651.1|31635.2|31631.6|250
1653387300000|2022-05-24 10:15:00|31641.2|31637.6|31665.7|31662.1|31671.2|31667.6|31638.2|31634.6|385
1653387600000|2022-05-24 10:20:00|31665.2|31661.6|31667.2|31663.6|31685.2|31681.6|31661.7|31658.1|283
1653387900000|2022-05-24 10:25:00|31666.7|31663.1|31671.7|31668.1|31674.7|31671.1|31653.7|31650.1|152
1653388200000|2022-05-24 10:30:00|31672.2|31668.6|31665.7|31662.1|31682.7|31679.1|31665.2|31661.6|103
1653388500000|2022-05-24 10:35:00|31665.2|31661.6|31654.2|31650.6|31665.2|31661.6|31646.2|31642.6|110
1653388800000|2022-05-24 10:40:00|31651.7|31648.1|31660.7|31657.1|31666.2|31662.6|31650.2|31646.6|130
1653389100000|2022-05-24 10:45:00|31660.2|31656.6|31658.7|31655.1|31668.7|31665.1|31651.2|31647.6|159
1653389400000|2022-05-24 10:50:00|31659.2|31655.6|31654.2|31650.6|31665.2|31661.6|31644.7|31641.1|108
1653389700000|2022-05-24 10:55:00|31654.7|31651.1|31653.7|31650.1|31666.7|31663.1|31647.7|31644.1|136
1653390000000|2022-05-24 11:00:00|31656.7|31653.1|31682.2|31678.6|31688.7|31685.1|31654.7|31651.1|302
1653390300000|2022-05-24 11:05:00|31682.7|31679.1|31727.2|31723.6|31731.7|31728.1|31682.7|31679.1|554
1653390600000|2022-05-24 11:10:00|31727.7|31724.1|31708.7|31705.1|31727.7|31724.1|31705.2|31701.6|230
1653390900000|2022-05-24 11:15:00|31708.2|31704.6|31716.7|31713.1|31722.7|31719.1|31700.7|31697.1|244
1653391200000|2022-05-24 11:20:00|31717.2|31713.6|31699.2|31695.6|31721.7|31718.1|31696.7|31693.1|242
1653391500000|2022-05-24 11:25:00|31698.2|31694.6|31718.7|31715.1|31723.2|31719.6|31698.2|31694.6|256
1653391800000|2022-05-24 11:30:00|31718.2|31714.6|31726.2|31722.6|31729.2|31725.6|31711.2|31707.6|221
1653392100000|2022-05-24 11:35:00|31725.2|31721.6|31685.7|31682.1|31728.2|31724.6|31677.2|31673.6|602
1653392400000|2022-05-24 11:40:00|31686.2|31682.6|31702.7|31699.1|31706.7|31703.1|31672.2|31668.6|291
1653392700000|2022-05-24 11:45:00|31702.2|31698.6|31690.2|31686.6|31704.7|31701.1|31682.7|31679.1|145
1653393000000|2022-05-24 11:50:00|31690.7|31687.1|31673.7|31670.1|31693.7|31690.1|31668.2|31664.6|210
1653393300000|2022-05-24 11:55:00|31674.2|31670.6|31677.2|31673.6|31677.2|31673.6|31658.2|31654.6|275
1653393600000|2022-05-24 12:00:00|31676.2|31672.6|31690.7|31687.1|31693.2|31689.6|31660.2|31656.6|348
1653393900000|2022-05-24 12:05:00|31691.2|31687.6|31637.7|31634.1|31691.2|31687.6|31631.2|31627.6|413
1653394200000|2022-05-24 12:10:00|31638.7|31635.1|31652.2|31648.6|31662.2|31658.6|31637.7|31634.1|308
1653394500000|2022-05-24 12:15:00|31652.7|31649.1|31654.7|31651.1|31663.2|31659.6|31644.2|31640.6|297
1653394800000|2022-05-24 12:20:00|31655.2|31651.6|31650.2|31646.6|31659.2|31655.6|31641.7|31638.1|266
1653395100000|2022-05-24 12:25:00|31649.7|31646.1|31666.2|31662.6|31677.7|31674.1|31649.2|31645.6|326
1653395400000|2022-05-24 12:30:00|31667.7|31664.1|31685.7|31682.1|31696.7|31693.1|31652.2|31648.6|528
1653395700000|2022-05-24 12:35:00|31686.2|31682.6|31702.2|31698.6|31714.2|31710.6|31677.2|31673.6|428
1653396000000|2022-05-24 12:40:00|31702.7|31699.1|31711.2|31707.6|31723.7|31720.1|31699.2|31695.6|317
1653396300000|2022-05-24 12:45:00|31710.7|31707.1|31721.7|31718.1|31724.2|31720.6|31707.2|31703.6|135
1653396600000|2022-05-24 12:50:00|31721.2|31717.6|31712.2|31708.6|31736.7|31733.1|31710.7|31707.1|376
1653396900000|2022-05-24 12:55:00|31713.2|31709.6|31712.2|31708.6|31723.2|31719.6|31702.2|31698.6|190
1653397200000|2022-05-24 13:00:00|31711.7|31708.1|31697.2|31693.6|31715.2|31711.6|31682.7|31679.1|441
1653397500000|2022-05-24 13:05:00|31698.2|31694.6|31693.2|31689.6|31707.7|31704.1|31686.2|31682.6|205
1653397800000|2022-05-24 13:10:00|31692.7|31689.1|31711.7|31708.1|31714.2|31710.6|31689.7|31686.1|151
1653398100000|2022-05-24 13:15:00|31712.2|31708.6|31716.7|31713.1|31725.2|31721.6|31706.7|31703.1|465
1653398400000|2022-05-24 13:20:00|31717.2|31713.6|31717.2|31713.6|31737.2|31733.6|31712.7|31709.1|421
1653398700000|2022-05-24 13:25:00|31716.7|31713.1|31669.2|31665.6|31716.7|31713.1|31664.2|31660.6|999
1653399000000|2022-05-24 13:30:00|31668.2|31664.6|31689.1|31686.7|31762.1|31759.7|31659.6|31657.2|6589
1653399300000|2022-05-24 13:35:00|31687.6|31685.2|31667.6|31665.2|31690.6|31688.2|31639.1|31636.7|3461
1653399600000|2022-05-24 13:40:00|31666.6|31664.2|31715.1|31712.7|31724.6|31722.2|31661.6|31659.2|2698
1653399900000|2022-05-24 13:45:00|31708.6|31706.2|31716.1|31713.7|31768.6|31766.2|31697.6|31695.2|3463
1653400200000|2022-05-24 13:50:00|31715.6|31713.2|31710.6|31708.2|31772.6|31770.2|31702.6|31700.2|2849
1653400500000|2022-05-24 13:55:00|31711.6|31709.2|31693.1|31690.7|31735.6|31733.2|31690.1|31687.7|1442
1653400800000|2022-05-24 14:00:00|31692.6|31690.2|31649.6|31647.2|31718.6|31716.2|31637.6|31635.2|3304
1653401100000|2022-05-24 14:05:00|31648.6|31646.2|31590.6|31588.2|31675.6|31673.2|31582.6|31580.2|3253
1653401400000|2022-05-24 14:10:00|31590.3|31587.9|31532.8|31530.4|31608.8|31606.4|31517.3|31514.9|2961
1653401700000|2022-05-24 14:15:00|31531.3|31528.9|31448.3|31445.9|31537.3|31534.9|31435.3|31432.9|3373
1653402000000|2022-05-24 14:20:00|31447.3|31444.9|31466.8|31464.4|31515.8|31513.4|31444.3|31441.9|3507
1653402300000|2022-05-24 14:25:00|31467.3|31464.9|31512.3|31509.9|31516.3|31513.9|31449.3|31446.9|2764
1653402600000|2022-05-24 14:30:00|31513.3|31510.9|31461.3|31458.9|31513.8|31511.4|31448.8|31446.4|2271
1653402900000|2022-05-24 14:35:00|31460.3|31457.9|31487.3|31484.9|31498.3|31495.9|31448.3|31445.9|2198
1653403200000|2022-05-24 14:40:00|31486.3|31483.9|31446.3|31443.9|31492.3|31489.9|31437.8|31435.4|2458
1653403500000|2022-05-24 14:45:00|31446.8|31444.4|31374.3|31371.9|31481.3|31478.9|31369.3|31366.9|3430
1653403800000|2022-05-24 14:50:00|31373.8|31371.4|31402.3|31399.9|31424.3|31421.9|31361.8|31359.4|2955
1653404100000|2022-05-24 14:55:00|31403.8|31401.4|31459.8|31457.4|31460.8|31458.4|31387.3|31384.9|2381
1653404400000|2022-05-24 15:00:00|31459.3|31456.9|31464.3|31461.9|31504.8|31502.4|31445.3|31442.9|2143
1653404700000|2022-05-24 15:05:00|31463.8|31461.4|31475.3|31472.9|31491.3|31488.9|31449.8|31447.4|1164
1653405000000|2022-05-24 15:10:00|31477.8|31475.4|31445.3|31442.9|31482.3|31479.9|31428.3|31425.9|1401
1653405300000|2022-05-24 15:15:00|31446.3|31443.9|31418.8|31416.4|31497.3|31494.9|31407.3|31404.9|1905
1653405600000|2022-05-24 15:20:00|31420.3|31417.9|31444.3|31441.9|31457.8|31455.4|31388.3|31385.9|1606
1653405900000|2022-05-24 15:25:00|31443.8|31441.4|31460.3|31457.9|31461.3|31458.9|31421.8|31419.4|1194
1653406200000|2022-05-24 15:30:00|31459.3|31456.9|31458.3|31455.9|31473.8|31471.4|31422.8|31420.4|1398
1653406500000|2022-05-24 15:35:00|31456.3|31453.9|31451.3|31448.9|31472.8|31470.4|31426.3|31423.9|1108
1653406800000|2022-05-24 15:40:00|31449.8|31447.4|31521.3|31518.9|31529.3|31526.9|31445.8|31443.4|2061
1653407100000|2022-05-24 15:45:00|31520.3|31517.9|31627.3|31624.9|31637.3|31634.9|31519.3|31516.9|3304
1653407400000|2022-05-24 15:50:00|31626.8|31624.4|31589.3|31586.9|31634.3|31631.9|31581.3|31578.9|1491
1653407700000|2022-05-24 15:55:00|31592.3|31589.9|31612.8|31610.4|31665.3|31662.9|31586.3|31583.9|1602
1653408000000|2022-05-24 16:00:00|31612.3|31609.9|31627.3|31624.9|31631.3|31628.9|31579.8|31577.4|1431
1653408300000|2022-05-24 16:05:00|31630.3|31627.9|31669.3|31666.9|31670.3|31667.9|31607.3|31604.9|1420
1653408600000|2022-05-24 16:10:00|31667.3|31664.9|31702.3|31699.9|31704.3|31701.9|31648.3|31645.9|1951
1653408900000|2022-05-24 16:15:00|31703.3|31700.9|31696.8|31694.4|31761.8|31759.4|31673.8|31671.4|3418
1653409200000|2022-05-24 16:20:00|31696.3|31693.9|31675.3|31672.9|31698.3|31695.9|31657.3|31654.9|1407
1653409500000|2022-05-24 16:25:00|31674.8|31672.4|31650.3|31647.9|31692.3|31689.9|31645.8|31643.4|1944
1653409800000|2022-05-24 16:30:00|31650.8|31648.4|31612.3|31609.9|31674.8|31672.4|31602.8|31600.4|1902
1653410100000|2022-05-24 16:35:00|31613.3|31610.9|31572.8|31570.4|31621.3|31618.9|31559.3|31556.9|1517
1653410400000|2022-05-24 16:40:00|31573.8|31571.4|31558.3|31555.9|31580.3|31577.9|31557.8|31555.4|1093
1653410700000|2022-05-24 16:45:00|31557.8|31555.4|31591.3|31588.9|31596.8|31594.4|31546.3|31543.9|1426
1653411000000|2022-05-24 16:50:00|31592.3|31589.9|31602.8|31600.4|31610.3|31607.9|31578.3|31575.9|920
1653411300000|2022-05-24 16:55:00|31604.8|31602.4|31635.3|31632.9|31672.3|31669.9|31604.8|31602.4|1456
1653411600000|2022-05-24 17:00:00|31633.8|31631.4|31533.8|31531.4|31635.8|31633.4|31532.8|31530.4|1651
1653411900000|2022-05-24 17:05:00|31533.3|31530.9|31557.8|31555.4|31577.3|31574.9|31530.8|31528.4|820
1653412200000|2022-05-24 17:10:00|31554.3|31551.9|31565.8|31563.4|31582.3|31579.9|31544.8|31542.4|790
1653412500000|2022-05-24 17:15:00|31565.3|31562.9|31590.3|31587.9|31616.8|31614.4|31550.3|31547.9|1166
1653412800000|2022-05-24 17:20:00|31589.8|31587.4|31573.8|31571.4|31594.8|31592.4|31547.8|31545.4|968
1653413100000|2022-05-24 17:25:00|31569.8|31567.4|31628.3|31625.9|31639.3|31636.9|31555.8|31553.4|1017
1653413400000|2022-05-24 17:30:00|31626.8|31624.4|31603.8|31601.4|31626.8|31624.4|31571.3|31568.9|830
1653413700000|2022-05-24 17:35:00|31603.3|31600.9|31665.3|31662.9|31671.8|31669.4|31588.3|31585.9|1138
1653414000000|2022-05-24 17:40:00|31666.8|31664.4|31706.8|31704.4|31742.3|31739.9|31660.8|31658.4|1850
1653414300000|2022-05-24 17:45:00|31706.3|31703.9|31728.8|31726.4|31756.3|31753.9|31684.8|31682.4|1632
1653414600000|2022-05-24 17:50:00|31727.8|31725.4|31750.8|31748.4|31765.8|31763.4|31709.8|31707.4|1432
1653414900000|2022-05-24 17:55:00|31749.8|31747.4|31741.8|31739.4|31773.3|31770.9|31726.3|31723.9|1379
1653415200000|2022-05-24 18:00:00|31742.3|31739.9|31688.3|31685.9|31751.8|31749.4|31686.3|31683.9|1298
1653415500000|2022-05-24 18:05:00|31690.8|31688.4|31785.8|31783.4|31802.3|31799.9|31685.3|31682.9|1789
1653415800000|2022-05-24 18:10:00|31786.3|31783.9|31810.8|31808.4|31859.3|31856.9|31777.3|31774.9|2470
1653416100000|2022-05-24 18:15:00|31811.8|31809.4|31753.8|31751.4|31818.8|31816.4|31735.8|31733.4|1353
1653416400000|2022-05-24 18:20:00|31750.8|31748.4|31814.8|31812.4|31817.8|31815.4|31723.8|31721.4|1739
1653416700000|2022-05-24 18:25:00|31816.8|31814.4|31792.3|31789.9|31845.8|31843.4|31792.3|31789.9|1524
1653417000000|2022-05-24 18:30:00|31791.8|31789.4|31845.3|31842.9|31849.8|31847.4|31773.3|31770.9|1409
1653417300000|2022-05-24 18:35:00|31844.8|31842.4|31865.8|31863.4|31878.8|31876.4|31821.3|31818.9|1484
1653417600000|2022-05-24 18:40:00|31867.3|31864.9|31772.8|31770.4|31877.8|31875.4|31770.3|31767.9|1527
1653417900000|2022-05-24 18:45:00|31773.8|31771.4|31713.8|31711.4|31783.8|31781.4|31691.8|31689.4|1529
1653418200000|2022-05-24 18:50:00|31712.8|31710.4|31692.8|31690.4|31718.8|31716.4|31676.8|31674.4|1378
1653418500000|2022-05-24 18:55:00|31694.3|31691.9|31716.8|31714.4|31727.8|31725.4|31664.8|31662.4|1575
1653418800000|2022-05-24 19:00:00|31717.3|31714.9|31789.8|31787.4|31808.8|31806.4|31707.8|31705.4|1812
1653419100000|2022-05-24 19:05:00|31788.8|31786.4|31802.8|31800.4|31833.8|31831.4|31785.8|31783.4|1892
1653419400000|2022-05-24 19:10:00|31800.8|31798.4|31814.8|31812.4|31847.8|31845.4|31799.8|31797.4|1810
1653419700000|2022-05-24 19:15:00|31815.8|31813.4|31807.8|31805.4|31847.8|31845.4|31792.8|31790.4|1524
1653420000000|2022-05-24 19:20:00|31806.9|31804.5|31829.9|31827.5|31850.4|31848|31757.9|31755.5|1751
1653420300000|2022-05-24 19:25:00|31827.9|31825.5|31864.9|31862.5|31868.4|31866|31805.9|31803.5|1372
1653420600000|2022-05-24 19:30:00|31866.4|31864|31864.9|31862.5|31877.9|31875.5|31841.9|31839.5|1695
1653420900000|2022-05-24 19:35:00|31864.4|31862|31971.9|31969.5|32015.9|32013.5|31864.4|31862|4825
1653421200000|2022-05-24 19:40:00|31978.9|31976.5|31941.4|31939|32007.4|32005|31933.9|31931.5|2456
1653421500000|2022-05-24 19:45:00|31936.9|31934.5|31963.4|31961|32009.4|32007|31932.9|31930.5|3149
1653421800000|2022-05-24 19:50:00|31963.9|31961.5|31875.9|31873.5|31988.4|31986|31866.4|31864|3843
1653422100000|2022-05-24 19:55:00|31873.9|31871.5|31942.9|31940.5|31954.9|31952.5|31848.9|31846.5|4387
1653422400000|2022-05-24 20:00:00|31944.1|31939.3|31968.6|31963.8|31996.6|31991.8|31938.1|31933.3|1931
1653422700000|2022-05-24 20:05:00|31968.1|31963.3|31969.1|31964.3|31974.6|31969.8|31950.1|31945.3|517
1653423000000|2022-05-24 20:10:00|31968.6|31963.8|31974.6|31969.8|31980.6|31975.8|31955.1|31950.3|224
1653423300000|2022-05-24 20:15:00|31974.1|31969.3|31969.6|31964.8|31983.6|31978.8|31966.1|31961.3|227
1653423600000|2022-05-24 20:20:00|31967.6|31962.8|31930.1|31925.3|31968.1|31963.3|31916.6|31911.8|255
1653423900000|2022-05-24 20:25:00|31929.6|31924.8|31941.6|31936.8|31943.6|31938.8|31926.1|31921.3|95
1653424200000|2022-05-24 20:30:00|31942.1|31937.3|31945.6|31940.8|31950.6|31945.8|31941.1|31936.3|155
1653424500000|2022-05-24 20:35:00|31945.1|31940.3|31952.1|31947.3|31953.6|31948.8|31943.6|31938.8|107
1653424800000|2022-05-24 20:40:00|31951.6|31946.8|31959.6|31954.8|31964.6|31959.8|31950.6|31945.8|146
1653425100000|2022-05-24 20:45:00|31960.1|31955.3|31971.6|31966.8|31977.6|31972.8|31957.1|31952.3|86
1653425400000|2022-05-24 20:50:00|31972.1|31967.3|31977.6|31972.8|31979.1|31974.3|31969.1|31964.3|131
1653425700000|2022-05-24 20:55:00|31977.1|31972.3|31988.2|31978.4|32001.1|31996.3|31975.1|31970.3|213
1653426000000|2022-05-24 21:00:00|31983.1|31973.3|31987.8|31978|31989.3|31979.5|31983.1|31973.3|0
1653426300000|2022-05-24 21:05:00|31987.7|31977.9|31984.4|31974.6|31987.9|31978.1|31980.8|31971|0
1653426600000|2022-05-24 21:10:00|31984.5|31974.7|31981.5|31971.7|31984.6|31974.8|31980.3|31970.5|0
1653426900000|2022-05-24 21:15:00|31983.3|31973.5|31986.7|31976.9|31989.4|31979.6|31980.5|31970.7|0
1653427200000|2022-05-24 21:20:00|31986.9|31977.1|31983.6|31973.8|31987|31977.2|31979.5|31969.7|0
1653427500000|2022-05-24 21:25:00|31983.3|31973.5|31983.5|31973.7|31985.6|31975.8|31982.4|31972.6|0
1653427800000|2022-05-24 21:30:00|31979|31969.2|31982.1|31972.3|31982.6|31972.8|31979|31969.2|0
1653428100000|2022-05-24 21:35:00|31982|31972.2|31983.8|31974|31985|31975.2|31982|31972.2|0
1653428400000|2022-05-24 21:40:00|31983.7|31973.9|31984|31974.2|31985.2|31975.4|31983.7|31973.9|0
1653428700000|2022-05-24 21:45:00|31984.3|31974.5|31977.6|31967.8|31984.3|31974.5|31977.6|31967.8|0
1653429000000|2022-05-24 21:50:00|31977.5|31967.7|31983.6|31973.8|31983.6|31973.8|31976.2|31966.4|0
1653429300000|2022-05-24 21:55:00|31984.3|31974.5|31980.8|31971|31984.3|31974.5|31979.7|31969.9|0
1653429600000|2022-05-24 22:00:00|31986.1|31981.3|31999.6|31994.8|32003.1|31998.3|31985.1|31980.3|158
1653429900000|2022-05-24 22:05:00|32000.1|31995.3|32001.1|31996.3|32005.6|32000.8|31992.6|31987.8|95
1653430200000|2022-05-24 22:10:00|32001.6|31996.8|32040.6|32035.8|32043.1|32038.3|32001.1|31996.3|348
1653430500000|2022-05-24 22:15:00|32041.1|32036.3|32048.6|32043.8|32055.6|32050.8|32037.6|32032.8|473
1653430800000|2022-05-24 22:20:00|32049.1|32044.3|32041.1|32036.3|32049.6|32044.8|32028.1|32023.3|85
1653431100000|2022-05-24 22:25:00|32041.6|32036.8|32037.1|32032.3|32048.6|32043.8|32036.6|32031.8|91
1653431400000|2022-05-24 22:30:00|32037.6|32032.8|32047.6|32042.8|32047.6|32042.8|32032.6|32027.8|111
1653431700000|2022-05-24 22:35:00|32048.1|32043.3|32048.6|32043.8|32056.6|32051.8|32046.1|32041.3|117
1653432000000|2022-05-24 22:40:00|32048.1|32043.3|32042.6|32037.8|32052.6|32047.8|32040.6|32035.8|76
1653432300000|2022-05-24 22:45:00|32042.1|32037.3|32041.1|32036.3|32045.1|32040.3|32034.1|32029.3|91
1653432600000|2022-05-24 22:50:00|32040.1|32035.3|32029.6|32024.8|32041.1|32036.3|32027.6|32022.8|65
1653432900000|2022-05-24 22:55:00|32029.1|32024.3|32032.6|32027.8|32037.1|32032.3|32029.1|32024.3|64
1653433200000|2022-05-24 23:00:00|32033.1|32028.3|32038.6|32033.8|32040.1|32035.3|32031.6|32026.8|58
1653433500000|2022-05-24 23:05:00|32039.1|32034.3|32052.1|32047.3|32055.6|32050.8|32039.1|32034.3|154
1653433800000|2022-05-24 23:10:00|32049.6|32044.8|32057.6|32052.8|32060.6|32055.8|32049.1|32044.3|112
1653434100000|2022-05-24 23:15:00|32058.1|32053.3|32053.6|32048.8|32059.1|32054.3|32053.1|32048.3|58
1653434400000|2022-05-24 23:20:00|32053.1|32048.3|32054.1|32049.3|32057.1|32052.3|32053.1|32048.3|33
1653434700000|2022-05-24 23:25:00|32055.1|32050.3|32041.6|32036.8|32058.6|32053.8|32039.6|32034.8|150
1653435000000|2022-05-24 23:30:00|32041.1|32036.3|32048.6|32043.8|32054.6|32049.8|32041.1|32036.3|66
1653435300000|2022-05-24 23:35:00|32048.1|32043.3|32043.1|32038.3|32051.6|32046.8|32040.6|32035.8|42
1653435600000|2022-05-24 23:40:00|32042.6|32037.8|32035.6|32030.8|32043.1|32038.3|32034.6|32029.8|49
1653435900000|2022-05-24 23:45:00|32034.1|32029.3|32018.1|32013.3|32034.1|32029.3|32016.6|32011.8|127
1653436200000|2022-05-24 23:50:00|32017.6|32012.8|32010.6|32005.8|32023.6|32018.8|32010.6|32005.8|89
1653436500000|2022-05-24 23:55:00|32010.1|32005.3|32019.6|32014.8|32021.6|32016.8|32008.1|32003.3|85
1653436800000|2022-05-25 00:00:00|32017.6|32012.8|32000.6|31995.8|32017.6|32012.8|31996.6|31991.8|236
1653437100000|2022-05-25 00:05:00|32001.1|31996.3|31994.6|31989.8|32012.6|32007.8|31991.1|31986.3|156
1653437400000|2022-05-25 00:10:00|31994.1|31989.3|31951.6|31946.8|31994.1|31989.3|31943.6|31938.8|367
1653437700000|2022-05-25 00:15:00|31951.1|31946.3|31936.1|31931.3|31954.6|31949.8|31921.1|31916.3|308
1653438000000|2022-05-25 00:20:00|31935.6|31930.8|31945.6|31940.8|31950.6|31945.8|31926.1|31921.3|168
1653438300000|2022-05-25 00:25:00|31946.1|31941.3|31954.6|31949.8|31954.6|31949.8|31918.6|31913.8|303
1653438600000|2022-05-25 00:30:00|31954.1|31949.3|31952.6|31947.8|31965.1|31960.3|31947.6|31942.8|139
1653438900000|2022-05-25 00:35:00|31952.1|31947.3|31958.1|31953.3|31962.6|31957.8|31947.1|31942.3|68
1653439200000|2022-05-25 00:40:00|31958.6|31953.8|31974.1|31969.3|31974.1|31969.3|31958.6|31953.8|89
1653439500000|2022-05-25 00:45:00|31974.6|31969.8|31973.1|31968.3|31985.6|31980.8|31971.6|31966.8|98
1653439800000|2022-05-25 00:50:00|31973.6|31968.8|31969.6|31964.8|31985.1|31980.3|31966.6|31961.8|81
1653440100000|2022-05-25 00:55:00|31970.1|31965.3|31968.6|31963.8|31979.6|31974.8|31966.6|31961.8|68
1653440400000|2022-05-25 01:00:00|31968.1|31963.3|31982.6|31977.8|31985.6|31980.8|31964.6|31959.8|75
1653440700000|2022-05-25 01:05:00|31983.1|31978.3|31988.1|31983.3|31991.6|31986.8|31969.1|31964.3|112
1653441000000|2022-05-25 01:10:00|31988.6|31983.8|31983.1|31978.3|31999.6|31994.8|31977.1|31972.3|127
1653441300000|2022-05-25 01:15:00|31982.1|31977.3|31999.6|31994.8|32009.1|32004.3|31982.1|31977.3|136
1653441600000|2022-05-25 01:20:00|32000.1|31995.3|31987.6|31982.8|32006.1|32001.3|31978.6|31973.8|89
1653441900000|2022-05-25 01:25:00|31987.1|31982.3|31984.6|31979.8|31995.6|31990.8|31981.1|31976.3|77
1653442200000|2022-05-25 01:30:00|31984.1|31979.3|31986.1|31981.3|31991.1|31986.3|31976.6|31971.8|113
1653442500000|2022-05-25 01:35:00|31987.1|31982.3|32001.1|31996.3|32001.6|31996.8|31979.6|31974.8|91
1653442800000|2022-05-25 01:40:00|32001.6|31996.8|31989.6|31984.8|32002.6|31997.8|31988.6|31983.8|86
1653443100000|2022-05-25 01:45:00|31990.1|31985.3|32002.1|31997.3|32004.6|31999.8|31988.6|31983.8|88
1653443400000|2022-05-25 01:50:00|32001.6|31996.8|31995.1|31990.3|32004.1|31999.3|31990.6|31985.8|69
1653443700000|2022-05-25 01:55:00|31994.6|31989.8|32000.6|31995.8|32002.6|31997.8|31989.6|31984.8|64
1653444000000|2022-05-25 02:00:00|32001.1|31996.3|32039.1|32034.3|32040.6|32035.8|32001.1|31996.3|211
1653444300000|2022-05-25 02:05:00|32040.1|32035.3|32033.1|32028.3|32042.1|32037.3|32026.6|32021.8|82
1653444600000|2022-05-25 02:10:00|32033.6|32028.8|32020.6|32015.8|32035.6|32030.8|32020.1|32015.3|124
1653444900000|2022-05-25 02:15:00|32020.1|32015.3|32017.6|32012.8|32034.6|32029.8|32013.6|32008.8|113
1653445200000|2022-05-25 02:20:00|32017.1|32012.3|32021.6|32016.8|32027.1|32022.3|32015.6|32010.8|34
1653445500000|2022-05-25 02:25:00|32022.1|32017.3|32012.6|32007.8|32030.1|32025.3|32010.6|32005.8|48
1653445800000|2022-05-25 02:30:00|32012.1|32007.3|32003.6|31998.8|32016.6|32011.8|31997.1|31992.3|71
1653446100000|2022-05-25 02:35:00|32004.1|31999.3|32002.1|31997.3|32009.1|32004.3|32000.1|31995.3|53
1653446400000|2022-05-25 02:40:00|32002.6|31997.8|31992.6|31987.8|32004.1|31999.3|31991.6|31986.8|117
1653446700000|2022-05-25 02:45:00|31992.1|31987.3|32010.6|32005.8|32010.6|32005.8|31983.1|31978.3|118
1653447000000|2022-05-25 02:50:00|32011.6|32006.8|32005.6|32000.8|32015.6|32010.8|32004.1|31999.3|48
1653447300000|2022-05-25 02:55:00|32005.1|32000.3|32007.6|32002.8|32012.1|32007.3|32003.1|31998.3|55
1653447600000|2022-05-25 03:00:00|32007.1|32002.3|32019.1|32014.3|32020.6|32015.8|32006.6|32001.8|44
1653447900000|2022-05-25 03:05:00|32019.6|32014.8|32015.6|32010.8|32021.6|32016.8|32011.1|32006.3|47
1653448200000|2022-05-25 03:10:00|32015.1|32010.3|32032.1|32027.3|32032.1|32027.3|32014.6|32009.8|51
1653448500000|2022-05-25 03:15:00|32032.6|32027.8|32024.1|32019.3|32033.1|32028.3|32023.6|32018.8|70
1653448800000|2022-05-25 03:20:00|32023.6|32018.8|32027.1|32022.3|32028.1|32023.3|32015.1|32010.3|77
1653449100000|2022-05-25 03:25:00|32027.6|32022.8|32026.1|32021.3|32030.6|32025.8|32020.6|32015.8|64
1653449400000|2022-05-25 03:30:00|32027.1|32022.3|32048.6|32043.8|32049.1|32044.3|32026.6|32021.8|170
1653449700000|2022-05-25 03:35:00|32049.1|32044.3|32054.6|32049.8|32057.6|32052.8|32042.6|32037.8|123
1653450000000|2022-05-25 03:40:00|32055.1|32050.3|32061.1|32056.3|32063.6|32058.8|32051.1|32046.3|224
1653450300000|2022-05-25 03:45:00|32060.6|32055.8|32061.1|32056.3|32064.1|32059.3|32059.1|32054.3|67
1653450600000|2022-05-25 03:50:00|32060.6|32055.8|32062.1|32057.3|32062.6|32057.8|32059.1|32054.3|74
1653450900000|2022-05-25 03:55:00|32063.1|32058.3|32074.1|32069.3|32088.1|32083.3|32060.1|32055.3|328
1653451200000|2022-05-25 04:00:00|32074.6|32069.8|32064.6|32059.8|32075.1|32070.3|32061.6|32056.8|62
1653451500000|2022-05-25 04:05:00|32064.1|32059.3|32064.6|32059.8|32068.6|32063.8|32061.6|32056.8|38
1653451800000|2022-05-25 04:10:00|32061.6|32056.8|32049.1|32044.3|32064.1|32059.3|32045.6|32040.8|104
1653452100000|2022-05-25 04:15:00|32048.6|32043.8|32050.6|32045.8|32053.1|32048.3|32046.6|32041.8|28
1653452400000|2022-05-25 04:20:00|32051.1|32046.3|32054.6|32049.8|32060.6|32055.8|32050.6|32045.8|88
1653452700000|2022-05-25 04:25:00|32054.1|32049.3|32048.1|32043.3|32056.1|32051.3|32045.1|32040.3|48
1653453000000|2022-05-25 04:30:00|32048.6|32043.8|32053.6|32048.8|32061.1|32056.3|32048.6|32043.8|91
1653453300000|2022-05-25 04:35:00|32053.1|32048.3|32052.1|32047.3|32056.6|32051.8|32050.1|32045.3|53
1653453600000|2022-05-25 04:40:00|32050.6|32045.8|32052.1|32047.3|32054.1|32049.3|32047.1|32042.3|34
1653453900000|2022-05-25 04:45:00|32052.6|32047.8|32035.6|32030.8|32057.6|32052.8|32035.1|32030.3|111
1653454200000|2022-05-25 04:50:00|32036.1|32031.3|32043.6|32038.8|32048.6|32043.8|32036.1|32031.3|92
1653454500000|2022-05-25 04:55:00|32044.1|32039.3|32041.1|32036.3|32048.1|32043.3|32040.1|32035.3|17
1653454800000|2022-05-25 05:00:00|32039.6|32034.8|32042.1|32037.3|32053.1|32048.3|32037.1|32032.3|74
1653455100000|2022-05-25 05:05:00|32042.6|32037.8|32044.6|32039.8|32045.6|32040.8|32038.1|32033.3|46
1653455400000|2022-05-25 05:10:00|32045.1|32040.3|32057.6|32052.8|32065.6|32060.8|32043.6|32038.8|81
1653455700000|2022-05-25 05:15:00|32057.1|32052.3|32060.6|32055.8|32065.6|32060.8|32051.1|32046.3|53
1653456000000|2022-05-25 05:20:00|32060.1|32055.3|32056.6|32051.8|32063.6|32058.8|32053.6|32048.8|59
1653456300000|2022-05-25 05:25:00|32056.1|32051.3|32046.1|32041.3|32056.1|32051.3|32045.6|32040.8|44
1653456600000|2022-05-25 05:30:00|32045.1|32040.3|32032.6|32027.8|32045.6|32040.8|32029.1|32024.3|111
1653456900000|2022-05-25 05:35:00|32032.1|32027.3|32029.6|32024.8|32036.6|32031.8|32024.1|32019.3|77
1653457200000|2022-05-25 05:40:00|32030.1|32025.3|32021.6|32016.8|32031.6|32026.8|32014.1|32009.3|103
1653457500000|2022-05-25 05:45:00|32020.6|32015.8|32015.1|32010.3|32026.6|32021.8|32008.6|32003.8|51
1653457800000|2022-05-25 05:50:00|32017.1|32012.3|32018.1|32013.3|32021.1|32016.3|32007.6|32002.8|78
1653458100000|2022-05-25 05:55:00|32018.6|32013.8|32024.6|32019.8|32025.1|32020.3|32015.1|32010.3|136
1653458400000|2022-05-25 06:00:00|32024|32020.4|31996.5|31992.9|32036.5|32032.9|31990|31986.4|446
1653458700000|2022-05-25 06:05:00|31996|31992.4|31989|31985.4|32002.5|31998.9|31984.5|31980.9|170
1653459000000|2022-05-25 06:10:00|31989.5|31985.9|31980.5|31976.9|31996|31992.4|31977.5|31973.9|158
1653459300000|2022-05-25 06:15:00|31980|31976.4|31964.5|31960.9|31982.5|31978.9|31952|31948.4|317
1653459600000|2022-05-25 06:20:00|31964|31960.4|31969.5|31965.9|31977|31973.4|31963|31959.4|156
1653459900000|2022-05-25 06:25:00|31970.5|31966.9|31969.5|31965.9|31974.5|31970.9|31961|31957.4|103
1653460200000|2022-05-25 06:30:00|31971.5|31967.9|31978.5|31974.9|31979|31975.4|31959.5|31955.9|111
1653460500000|2022-05-25 06:35:00|31978|31974.4|32014|32010.4|32020|32016.4|31978|31974.4|390
1653460800000|2022-05-25 06:40:00|32014.5|32010.9|32035|32031.4|32039.5|32035.9|32009.5|32005.9|387
1653461100000|2022-05-25 06:45:00|32034.5|32030.9|32046|32042.4|32049|32045.4|32012|32008.4|498
1653461400000|2022-05-25 06:50:00|32046.5|32042.9|32059|32055.4|32068.5|32064.9|32039|32035.4|375
1653461700000|2022-05-25 06:55:00|32058.5|32054.9|32069.5|32065.9|32077.5|32073.9|32046|32042.4|402
1653462000000|2022-05-25 07:00:00|32071.5|32067.9|32013|32009.4|32071.5|32067.9|32009|32005.4|404
1653462300000|2022-05-25 07:05:00|32012.5|32008.9|32042.5|32038.9|32054|32050.4|32009.5|32005.9|347
1653462600000|2022-05-25 07:10:00|32043|32039.4|32052|32048.4|32058|32054.4|32036|32032.4|670
1653462900000|2022-05-25 07:15:00|32053|32049.4|32041|32037.4|32071.5|32067.9|32030.5|32026.9|281
1653463200000|2022-05-25 07:20:00|32041.5|32037.9|32031.5|32027.9|32043|32039.4|32002|31998.4|308
1653463500000|2022-05-25 07:25:00|32031|32027.4|32008|32004.4|32036|32032.4|32004.5|32000.9|120
1653463800000|2022-05-25 07:30:00|32007.5|32003.9|31992|31988.4|32007.5|32003.9|31980.5|31976.9|282
1653464100000|2022-05-25 07:35:00|31991|31987.4|31963|31959.4|32002|31998.4|31955|31951.4|309
1653464400000|2022-05-25 07:40:00|31963.5|31959.9|31975|31971.4|31987.5|31983.9|31960.5|31956.9|242
1653464700000|2022-05-25 07:45:00|31975.5|31971.9|31980|31976.4|31983|31979.4|31956.5|31952.9|225
1653465000000|2022-05-25 07:50:00|31979.5|31975.9|31980|31976.4|31992|31988.4|31971|31967.4|212
1653465300000|2022-05-25 07:55:00|31979.5|31975.9|31961|31957.4|31980|31976.4|31955|31951.4|236
1653465600000|2022-05-25 08:00:00|31960|31956.4|31936.5|31932.9|31972|31968.4|31916.5|31912.9|559
1653465900000|2022-05-25 08:05:00|31937|31933.4|31879.5|31875.9|31939.5|31935.9|31878.5|31874.9|545
1653466200000|2022-05-25 08:10:00|31880.5|31876.9|31900|31896.4|31906|31902.4|31872.5|31868.9|659
1653466500000|2022-05-25 08:15:00|31899.5|31895.9|31888.5|31884.9|31899.5|31895.9|31873|31869.4|235
1653466800000|2022-05-25 08:20:00|31887.5|31883.9|31903.5|31899.9|31908.5|31904.9|31881.5|31877.9|229
1653467100000|2022-05-25 08:25:00|31901|31897.4|31907|31903.4|31910|31906.4|31892.5|31888.9|175
1653467400000|2022-05-25 08:30:00|31906.5|31902.9|31930.5|31926.9|31932|31928.4|31904|31900.4|262
1653467700000|2022-05-25 08:35:00|31932|31928.4|31933.5|31929.9|31946.5|31942.9|31921.5|31917.9|205
1653468000000|2022-05-25 08:40:00|31933|31929.4|31942|31938.4|31947|31943.4|31933|31929.4|123
1653468300000|2022-05-25 08:45:00|31942.5|31938.9|31932.5|31928.9|31944|31940.4|31932|31928.4|92
1653468600000|2022-05-25 08:50:00|31932|31928.4|31938|31934.4|31945.5|31941.9|31924|31920.4|177
1653468900000|2022-05-25 08:55:00|31939|31935.4|31900|31896.4|31942|31938.4|31896.5|31892.9|208
1653469200000|2022-05-25 09:00:00|31900.5|31896.9|31872.5|31868.9|31900.5|31896.9|31866.5|31862.9|286
1653469500000|2022-05-25 09:05:00|31872|31868.4|31874.5|31870.9|31883|31879.4|31862.5|31858.9|262
1653469800000|2022-05-25 09:10:00|31875|31871.4|31843|31839.4|31881.5|31877.9|31841|31837.4|478
1653470100000|2022-05-25 09:15:00|31842.5|31838.9|31873.5|31869.9|31881|31877.4|31835|31831.4|283
1653470400000|2022-05-25 09:20:00|31874|31870.4|31877.5|31873.9|31880|31876.4|31865.5|31861.9|145
1653470700000|2022-05-25 09:25:00|31877|31873.4|31879.5|31875.9|31890|31886.4|31857.5|31853.9|179
1653471000000|2022-05-25 09:30:00|31879|31875.4|31904.5|31900.9|31907|31903.4|31869|31865.4|171
1653471300000|2022-05-25 09:35:00|31904|31900.4|31900.5|31896.9|31913.5|31909.9|31894|31890.4|181
1653471600000|2022-05-25 09:40:00|31901|31897.4|31893|31889.4|31907|31903.4|31891|31887.4|76
1653471900000|2022-05-25 09:45:00|31892|31888.4|31915.5|31911.9|31917.5|31913.9|31888.5|31884.9|143
1653472200000|2022-05-25 09:50:00|31915|31911.4|31933|31929.4|31940|31936.4|31911.5|31907.9|266
1653472500000|2022-05-25 09:55:00|31932.5|31928.9|31928|31924.4|31939|31935.4|31924.5|31920.9|115
1653472800000|2022-05-25 10:00:00|31926.5|31922.9|31940.5|31936.9|31942.5|31938.9|31922.5|31918.9|233
1653473100000|2022-05-25 10:05:00|31941|31937.4|31938|31934.4|31943.5|31939.9|31928|31924.4|149
1653473400000|2022-05-25 10:10:00|31937|31933.4|31919|31915.4|31949|31945.4|31915|31911.4|182
1653473700000|2022-05-25 10:15:00|31918.5|31914.9|31919|31915.4|31925|31921.4|31908.5|31904.9|149
1653474000000|2022-05-25 10:20:00|31918.5|31914.9|31926|31922.4|31931|31927.4|31913|31909.4|117
1653474300000|2022-05-25 10:25:00|31926.5|31922.9|31920.5|31916.9|31939|31935.4|31920.5|31916.9|109
1653474600000|2022-05-25 10:30:00|31921.5|31917.9|31897.5|31893.9|31921.5|31917.9|31892.5|31888.9|237
1653474900000|2022-05-25 10:35:00|31898|31894.4|31891.5|31887.9|31899.5|31895.9|31886.5|31882.9|253
1653475200000|2022-05-25 10:40:00|31892.5|31888.9|31898.5|31894.9|31909.5|31905.9|31891.5|31887.9|306
1653475500000|2022-05-25 10:45:00|31898|31894.4|31856.5|31852.9|31899|31895.4|31849.5|31845.9|383
1653475800000|2022-05-25 10:50:00|31855.5|31851.9|31855.5|31851.9|31862.5|31858.9|31838|31834.4|274
1653476100000|2022-05-25 10:55:00|31856|31852.4|31840.5|31836.9|31856|31852.4|31837.5|31833.9|212
1653476400000|2022-05-25 11:00:00|31841|31837.4|31861.5|31857.9|31868.5|31864.9|31833|31829.4|339
1653476700000|2022-05-25 11:05:00|31862|31858.4|31868|31864.4|31876.5|31872.9|31860.5|31856.9|182
1653477000000|2022-05-25 11:10:00|31867.5|31863.9|31838|31834.4|31867.5|31863.9|31832.5|31828.9|292
1653477300000|2022-05-25 11:15:00|31838.5|31834.9|31830|31826.4|31846.5|31842.9|31809.5|31805.9|465
1653477600000|2022-05-25 11:20:00|31829.5|31825.9|31802.5|31798.9|31830|31826.4|31795.5|31791.9|622
1653477900000|2022-05-25 11:25:00|31802|31798.4|31799|31795.4|31802.5|31798.9|31763|31759.4|644
1653478200000|2022-05-25 11:30:00|31799.5|31795.9|31776|31772.4|31812|31808.4|31773.5|31769.9|477
1653478500000|2022-05-25 11:35:00|31775.5|31771.9|31779.5|31775.9|31787.5|31783.9|31758.5|31754.9|428
1653478800000|2022-05-25 11:40:00|31779|31775.4|31760|31756.4|31781|31777.4|31748.5|31744.9|389
1653479100000|2022-05-25 11:45:00|31760.5|31756.9|31783|31779.4|31787|31783.4|31748.5|31744.9|473
1653479400000|2022-05-25 11:50:00|31784|31780.4|31806.5|31802.9|31811|31807.4|31779.5|31775.9|374
1653479700000|2022-05-25 11:55:00|31804.5|31800.9|31800|31796.4|31825|31821.4|31790.5|31786.9|351
1653480000000|2022-05-25 12:00:00|31799.5|31795.9|31793|31789.4|31801.5|31797.9|31781|31777.4|309
1653480300000|2022-05-25 12:05:00|31793.5|31789.9|31764|31760.4|31794|31790.4|31761.5|31757.9|453
1653480600000|2022-05-25 12:10:00|31763.5|31759.9|31783.5|31779.9|31787.5|31783.9|31753.5|31749.9|499
1653480900000|2022-05-25 12:15:00|31783|31779.4|31773|31769.4|31794.5|31790.9|31769.5|31765.9|238
1653481200000|2022-05-25 12:20:00|31773.5|31769.9|31789.5|31785.9|31794.5|31790.9|31773|31769.4|167
1653481500000|2022-05-25 12:25:00|31790|31786.4|31765|31761.4|31798.5|31794.9|31765|31761.4|294
1653481800000|2022-05-25 12:30:00|31764.5|31760.9|31806|31802.4|31821|31817.4|31728.5|31724.9|1038
1653482100000|2022-05-25 12:35:00|31805.5|31801.9|31796|31792.4|31819.5|31815.9|31784.5|31780.9|541
1653482400000|2022-05-25 12:40:00|31795.5|31791.9|31788.5|31784.9|31810.5|31806.9|31776|31772.4|463
1653482700000|2022-05-25 12:45:00|31788|31784.4|31795.5|31791.9|31805|31801.4|31782|31778.4|280
1653483000000|2022-05-25 12:50:00|31796|31792.4|31809.5|31805.9|31820|31816.4|31795.5|31791.9|327
1653483300000|2022-05-25 12:55:00|31810|31806.4|31813.5|31809.9|31820.5|31816.9|31788|31784.4|295
1653483600000|2022-05-25 13:00:00|31813|31809.4|31805.5|31801.9|31829|31825.4|31800|31796.4|346
1653483900000|2022-05-25 13:05:00|31807.5|31803.9|31838|31834.4|31841.5|31837.9|31801.5|31797.9|333
1653484200000|2022-05-25 13:10:00|31837.5|31833.9|31805|31801.4|31839.5|31835.9|31799|31795.4|242
1653484500000|2022-05-25 13:15:00|31804|31800.4|31793|31789.4|31807.5|31803.9|31787.5|31783.9|331
1653484800000|2022-05-25 13:20:00|31792.5|31788.9|31826.5|31822.9|31827.5|31823.9|31791.5|31787.9|399
1653485100000|2022-05-25 13:25:00|31827.5|31823.9|31782.5|31778.9|31830|31826.4|31773.5|31769.9|560
1653485400000|2022-05-25 13:30:00|31781.9|31779.5|31883.9|31881.5|31888.9|31886.5|31758.4|31756|6330
1653485700000|2022-05-25 13:35:00|31885.4|31883|31937.9|31935.5|31961.9|31959.5|31881.4|31879|3782
1653486000000|2022-05-25 13:40:00|31938.4|31936|31946.9|31944.5|31967.4|31965|31887.9|31885.5|2709
1653486300000|2022-05-25 13:45:00|31949.4|31947|31907.4|31905|31997.9|31995.5|31895.9|31893.5|3089
1653486600000|2022-05-25 13:50:00|31907.9|31905.5|31959.9|31957.5|31978.9|31976.5|31907.9|31905.5|1992
1653486900000|2022-05-25 13:55:00|31960.9|31958.5|31957.4|31955|32000.4|31998|31945.9|31943.5|1855
1653487200000|2022-05-25 14:00:00|31958.4|31956|31984.9|31982.5|32010.4|32008|31927.9|31925.5|2304
1653487500000|2022-05-25 14:05:00|31982.4|31980|31968.4|31966|31984.9|31982.5|31923.9|31921.5|1870
1653487800000|2022-05-25 14:10:00|31968.9|31966.5|32005|32002.6|32014|32011.6|31934.9|31932.5|1811
1653488100000|2022-05-25 14:15:00|32004|32001.6|32033.5|32031.1|32058|32055.6|31978|31975.6|2955
1653488400000|2022-05-25 14:20:00|32033|32030.6|32040|32037.6|32066.5|32064.1|32011|32008.6|2322
1653488700000|2022-05-25 14:25:00|32043|32040.6|32079.5|32077.1|32089|32086.6|32030|32027.6|1847
1653489000000|2022-05-25 14:30:00|32079|32076.6|32127|32124.6|32132|32129.6|32063|32060.6|2397
1653489300000|2022-05-25 14:35:00|32128|32125.6|32141|32138.6|32151|32148.6|32110|32107.6|1852
1653489600000|2022-05-25 14:40:00|32144|32141.6|32108|32105.6|32153.5|32151.1|32086|32083.6|2013
1653489900000|2022-05-25 14:45:00|32108.5|32106.1|32061.5|32059.1|32109.5|32107.1|32036|32033.6|1763
1653490200000|2022-05-25 14:50:00|32062|32059.6|32052|32049.6|32090|32087.6|32047.5|32045.1|1509
1653490500000|2022-05-25 14:55:00|32053|32050.6|32063.5|32061.1|32082.5|32080.1|32036|32033.6|1386
1653490800000|2022-05-25 15:00:00|32065|32062.6|32004.5|32002.1|32069|32066.6|31991.5|31989.1|1875
1653491100000|2022-05-25 15:05:00|32001.5|31999.1|32024|32021.6|32046|32043.6|31995.5|31993.1|1370
1653491400000|2022-05-25 15:10:00|32023.5|32021.1|32015.5|32013.1|32042|32039.6|32002|31999.6|1034
1653491700000|2022-05-25 15:15:00|32013|32010.6|32023|32020.6|32038|32035.6|32002.5|32000.1|1006
1653492000000|2022-05-25 15:20:00|32022|32019.6|32029.5|32027.1|32039|32036.6|31988.5|31986.1|1032
1653492300000|2022-05-25 15:25:00|32030|32027.6|32020|32017.6|32034|32031.6|32003.5|32001.1|685
1653492600000|2022-05-25 15:30:00|32018|32015.6|31960|31957.6|32019|32016.6|31953|31950.6|1602
1653492900000|2022-05-25 15:35:00|31959.5|31957.1|31914|31911.6|31974.5|31972.1|31890|31887.6|2211
1653493200000|2022-05-25 15:40:00|31914.5|31912.1|31950|31947.6|31961|31958.6|31899|31896.6|1744
1653493500000|2022-05-25 15:45:00|31949.5|31947.1|31966|31963.6|31981.5|31979.1|31942.5|31940.1|1001
1653493800000|2022-05-25 15:50:00|31965.5|31963.1|31958.5|31956.1|31983.5|31981.1|31946.5|31944.1|821
1653494100000|2022-05-25 15:55:00|31958|31955.6|31969.5|31967.1|31993|31990.6|31951|31948.6|1032
1653494400000|2022-05-25 16:00:00|31969|31966.6|31981|31978.6|32010.5|32008.1|31965|31962.6|996
1653494700000|2022-05-25 16:05:00|31983|31980.6|31933|31930.6|31993|31990.6|31920|31917.6|1282
1653495000000|2022-05-25 16:10:00|31932|31929.6|31947|31944.6|31961|31958.6|31921.5|31919.1|1113
1653495300000|2022-05-25 16:15:00|31946|31943.6|31915|31912.6|31951.5|31949.1|31900.5|31898.1|664
1653495600000|2022-05-25 16:20:00|31912|31909.6|31866|31863.6|31916.5|31914.1|31861|31858.6|1159
1653495900000|2022-05-25 16:25:00|31864|31861.6|31850|31847.6|31866|31863.6|31808.5|31806.1|1275
1653496200000|2022-05-25 16:30:00|31850.5|31848.1|31841|31838.6|31873.5|31871.1|31838|31835.6|998
1653496500000|2022-05-25 16:35:00|31840.5|31838.1|31829|31826.6|31855.5|31853.1|31803|31800.6|1067
1653496800000|2022-05-25 16:40:00|31828.6|31826.2|31868.6|31866.2|31868.6|31866.2|31827.6|31825.2|973
1653497100000|2022-05-25 16:45:00|31869.6|31867.2|31894.1|31891.7|31901.6|31899.2|31859.1|31856.7|882
1653497400000|2022-05-25 16:50:00|31893.6|31891.2|31878.6|31876.2|31893.6|31891.2|31864.6|31862.2|571
1653497700000|2022-05-25 16:55:00|31877.1|31874.7|31901.6|31899.2|31908.6|31906.2|31853.6|31851.2|680
1653498000000|2022-05-25 17:00:00|31900.6|31898.2|31873.1|31870.7|31902.6|31900.2|31860.6|31858.2|735
1653498300000|2022-05-25 17:05:00|31872.6|31870.2|31874.6|31872.2|31889.6|31887.2|31858.1|31855.7|553
1653498600000|2022-05-25 17:10:00|31874.1|31871.7|31859.6|31857.2|31881.6|31879.2|31818.6|31816.2|863
1653498900000|2022-05-25 17:15:00|31858.6|31856.2|31881.6|31879.2|31906.6|31904.2|31858.6|31856.2|1071
1653499200000|2022-05-25 17:20:00|31877.6|31875.2|31863.6|31861.2|31883.6|31881.2|31843.1|31840.7|627
1653499500000|2022-05-25 17:25:00|31864.1|31861.7|31894.1|31891.7|31907.1|31904.7|31838.1|31835.7|1003
1653499800000|2022-05-25 17:30:00|31894.6|31892.2|31901.6|31899.2|31911.6|31909.2|31880.6|31878.2|723
1653500100000|2022-05-25 17:35:00|31901.1|31898.7|31913.1|31910.7|31943.6|31941.2|31894.6|31892.2|1116
1653500400000|2022-05-25 17:40:00|31912.6|31910.2|31913.6|31911.2|31923.6|31921.2|31890.1|31887.7|602
1653500700000|2022-05-25 17:45:00|31915.1|31912.7|31917.6|31915.2|31926.1|31923.7|31897.6|31895.2|616
1653501000000|2022-05-25 17:50:00|31917.1|31914.7|31878.6|31876.2|31922.1|31919.7|31868.6|31866.2|633
1653501300000|2022-05-25 17:55:00|31879.1|31876.7|31883.6|31881.2|31895.6|31893.2|31862.6|31860.2|541
1653501600000|2022-05-25 18:00:00|31883.1|31880.7|31956.6|31954.2|32022.6|32020.2|31858.1|31855.7|5165
1653501900000|2022-05-25 18:05:00|31957.6|31955.2|31839.6|31837.2|31986.1|31983.7|31748.6|31746.2|4954
1653502200000|2022-05-25 18:10:00|31838.6|31836.2|31896.6|31894.2|31942.6|31940.2|31821.6|31819.2|3548
1653502500000|2022-05-25 18:15:00|31897.6|31895.2|31944.6|31942.2|32004.1|32001.7|31877.6|31875.2|2604
1653502800000|2022-05-25 18:20:00|31943.6|31941.2|31977.6|31975.2|32002.6|32000.2|31921.6|31919.2|1925
1653503100000|2022-05-25 18:25:00|31980.1|31977.7|32054.6|32052.2|32060.6|32058.2|31968.6|31966.2|2342
1653503400000|2022-05-25 18:30:00|32055.6|32053.2|32079.6|32077.2|32085.6|32083.2|32031.6|32029.2|1961
1653503700000|2022-05-25 18:35:00|32079.1|32076.7|32041.6|32039.2|32100.1|32097.7|32033.6|32031.2|2274
1653504000000|2022-05-25 18:40:00|32042.6|32040.2|32056.6|32054.2|32115.1|32112.7|32031.6|32029.2|2365
1653504300000|2022-05-25 18:45:00|32058.6|32056.2|32043.6|32041.2|32077.1|32074.7|32030.6|32028.2|1735
1653504600000|2022-05-25 18:50:00|32043.1|32040.7|32119.6|32117.2|32123.6|32121.2|32037.6|32035.2|2327
1653504900000|2022-05-25 18:55:00|32120.6|32118.2|32120.6|32118.2|32139.6|32137.2|32103.1|32100.7|1748
1653505200000|2022-05-25 19:00:00|32122.6|32120.2|32218.1|32215.7|32230.6|32228.2|32105.1|32102.7|2646
1653505500000|2022-05-25 19:05:00|32217.6|32215.2|32227.6|32225.2|32239.6|32237.2|32185.6|32183.2|1796
1653505800000|2022-05-25 19:10:00|32229.1|32226.7|32243.6|32241.2|32258.6|32256.2|32220.1|32217.7|1927
1653506100000|2022-05-25 19:15:00|32243.1|32240.7|32203.6|32201.2|32248.1|32245.7|32191.6|32189.2|1393
1653506400000|2022-05-25 19:20:00|32203|32200.6|32206.5|32204.1|32222|32219.6|32182.5|32180.1|857
1653506700000|2022-05-25 19:25:00|32207|32204.6|32198|32195.6|32225|32222.6|32188|32185.6|692
1653507000000|2022-05-25 19:30:00|32205|32202.6|32191|32188.6|32233|32230.6|32179|32176.6|1308
1653507300000|2022-05-25 19:35:00|32191.5|32189.1|32155|32152.6|32191.5|32189.1|32136|32133.6|1549
1653507600000|2022-05-25 19:40:00|32154.5|32152.1|32174|32171.6|32182.5|32180.1|32124.5|32122.1|1131
1653507900000|2022-05-25 19:45:00|32174.5|32172.1|32139.5|32137.1|32175|32172.6|32117|32114.6|1959
1653508200000|2022-05-25 19:50:00|32137|32134.6|32114|32111.6|32137|32134.6|32060|32057.6|3472
1653508500000|2022-05-25 19:55:00|32114.5|32112.1|32137|32134.6|32152|32149.6|32096|32093.6|3624
1653508800000|2022-05-25 20:00:00|32138.2|32133.4|32134.7|32129.9|32144.2|32139.4|32109.2|32104.4|1081
1653509100000|2022-05-25 20:05:00|32135.7|32130.9|32092.7|32087.9|32143.2|32138.4|32087.7|32082.9|542
1653509400000|2022-05-25 20:10:00|32093.2|32088.4|32095.2|32090.4|32124.7|32119.9|32078.7|32073.9|560
1653509700000|2022-05-25 20:15:00|32095.7|32090.9|32110.2|32105.4|32117.7|32112.9|32086.7|32081.9|206
1653510000000|2022-05-25 20:20:00|32111.7|32106.9|32072.7|32067.9|32114.2|32109.4|32062.7|32057.9|1672
1653510300000|2022-05-25 20:25:00|32073.2|32068.4|32089.2|32084.4|32089.2|32084.4|32052.2|32047.4|636
1653510600000|2022-05-25 20:30:00|32088.7|32083.9|32127.2|32122.4|32131.7|32126.9|32074.7|32069.9|349
1653510900000|2022-05-25 20:35:00|32125.7|32120.9|32113.2|32108.4|32129.2|32124.4|32108.2|32103.4|271
1653511200000|2022-05-25 20:40:00|32112.2|32107.4|32093.7|32088.9|32113.7|32108.9|32089.7|32084.9|198
1653511500000|2022-05-25 20:45:00|32094.2|32089.4|32095.2|32090.4|32102.2|32097.4|32080.2|32075.4|133
1653511800000|2022-05-25 20:50:00|32095.7|32090.9|32095.2|32090.4|32108.2|32103.4|32090.7|32085.9|132
1653512100000|2022-05-25 20:55:00|32094.7|32089.9|32109.6|32099.8|32118.2|32113.4|32093.2|32088.4|100
1653512400000|2022-05-25 21:00:00|32110.8|32101|32108.4|32098.6|32114.7|32104.9|32108.4|32098.6|0
1653512700000|2022-05-25 21:05:00|32108.7|32098.9|32111.9|32102.1|32112.2|32102.4|32106.1|32096.3|0
1653513000000|2022-05-25 21:10:00|32111.7|32101.9|32109.1|32099.3|32111.7|32101.9|32104.8|32095|0
1653513300000|2022-05-25 21:15:00|32110.2|32100.4|32109.5|32099.7|32110.5|32100.7|32107|32097.2|0
1653513600000|2022-05-25 21:20:00|32108.7|32098.9|32106.6|32096.8|32109|32099.2|32105.2|32095.4|0
1653513900000|2022-05-25 21:25:00|32106.3|32096.5|32112.4|32102.6|32112.4|32102.6|32105.8|32096|0
1653514200000|2022-05-25 21:30:00|32111.8|32102|32114.7|32104.9|32115|32105.2|32111.8|32102|0
1653514500000|2022-05-25 21:35:00|32113.2|32103.4|32116.9|32107.1|32116.9|32107.1|32112.5|32102.7|0
1653514800000|2022-05-25 21:40:00|32117.1|32107.3|32118.3|32108.5|32118.6|32108.8|32114.5|32104.7|0
1653515100000|2022-05-25 21:45:00|32118.6|32108.8|32116.5|32106.7|32120.4|32110.6|32114.5|32104.7|0
1653515400000|2022-05-25 21:50:00|32118|32108.2|32123.1|32113.3|32123.1|32113.3|32117.2|32107.4|0
1653515700000|2022-05-25 21:55:00|32123.2|32113.4|32119.8|32110|32123.2|32113.4|32113.2|32103.4|0
1653516000000|2022-05-25 22:00:00|32127.2|32122.4|32131.7|32126.9|32147.2|32142.4|32125.2|32120.4|248
1653516300000|2022-05-25 22:05:00|32132.2|32127.4|32132.2|32127.4|32142.2|32137.4|32124.7|32119.9|125
1653516600000|2022-05-25 22:10:00|32132.7|32127.9|32149.2|32144.4|32152.2|32147.4|32129.7|32124.9|117
1653516900000|2022-05-25 22:15:00|32148.7|32143.9|32144.2|32139.4|32150.7|32145.9|32142.2|32137.4|186
1653517200000|2022-05-25 22:20:00|32144.7|32139.9|32132.2|32127.4|32145.2|32140.4|32131.2|32126.4|84
1653517500000|2022-05-25 22:25:00|32131.2|32126.4|32111.2|32106.4|32135.2|32130.4|32108.2|32103.4|406
1653517800000|2022-05-25 22:30:00|32111.7|32106.9|32122.7|32117.9|32123.2|32118.4|32109.2|32104.4|57
1653518100000|2022-05-25 22:35:00|32122.2|32117.4|32125.2|32120.4|32132.2|32127.4|32119.2|32114.4|52
1653518400000|2022-05-25 22:40:00|32124.7|32119.9|32120.2|32115.4|32133.2|32128.4|32118.7|32113.9|48
1653518700000|2022-05-25 22:45:00|32118.7|32113.9|32112.7|32107.9|32119.7|32114.9|32112.2|32107.4|33
1653519000000|2022-05-25 22:50:00|32112.2|32107.4|32113.7|32108.9|32115.7|32110.9|32108.7|32103.9|39
1653519300000|2022-05-25 22:55:00|32114.2|32109.4|32139.7|32134.9|32142.7|32137.9|32107.7|32102.9|260
1653519600000|2022-05-25 23:00:00|32139.2|32134.4|32143.7|32138.9|32147.2|32142.4|32134.7|32129.9|68
1653519900000|2022-05-25 23:05:00|32144.2|32139.4|32132.7|32127.9|32146.7|32141.9|32132.7|32127.9|22
1653520200000|2022-05-25 23:10:00|32133.2|32128.4|32151.2|32146.4|32151.7|32146.9|32132.7|32127.9|48
1653520500000|2022-05-25 23:15:00|32150.7|32145.9|32145.7|32140.9|32156.7|32151.9|32145.7|32140.9|59
1653520800000|2022-05-25 23:20:00|32145.2|32140.4|32137.7|32132.9|32146.2|32141.4|32137.2|32132.4|43
1653521100000|2022-05-25 23:25:00|32138.2|32133.4|32139.7|32134.9|32140.7|32135.9|32134.2|32129.4|54
1653521400000|2022-05-25 23:30:00|32140.2|32135.4|32129.2|32124.4|32147.7|32142.9|32127.2|32122.4|56
1653521700000|2022-05-25 23:35:00|32133.2|32128.4|32126.2|32121.4|32140.2|32135.4|32125.2|32120.4|56
1653522000000|2022-05-25 23:40:00|32126.7|32121.9|32136.7|32131.9|32138.7|32133.9|32121.2|32116.4|138
1653522300000|2022-05-25 23:45:00|32137.2|32132.4|32126.2|32121.4|32142.7|32137.9|32121.7|32116.9|94
1653522600000|2022-05-25 23:50:00|32125.7|32120.9|32101.7|32096.9|32127.7|32122.9|32101.7|32096.9|129
1653522900000|2022-05-25 23:55:00|32101.2|32096.4|32098.7|32093.9|32106.2|32101.4|32089.7|32084.9|113
1653523200000|2022-05-26 00:00:00|32098.2|32093.4|32121.7|32116.9|32133.7|32128.9|32090.2|32085.4|277
1653523500000|2022-05-26 00:05:00|32121.2|32116.4|32162.2|32157.4|32163.7|32158.9|32120.2|32115.4|178
1653523800000|2022-05-26 00:10:00|32162.7|32157.9|32212.7|32207.9|32228.2|32223.4|32159.7|32154.9|548
1653524100000|2022-05-26 00:15:00|32212.2|32207.4|32177.2|32172.4|32212.7|32207.9|32172.2|32167.4|271
1653524400000|2022-05-26 00:20:00|32175.7|32170.9|32171.2|32166.4|32183.2|32178.4|32168.7|32163.9|188
1653524700000|2022-05-26 00:25:00|32171.7|32166.9|32205.2|32200.4|32205.2|32200.4|32169.2|32164.4|178
1653525000000|2022-05-26 00:30:00|32204.2|32199.4|32227.7|32222.9|32233.7|32228.9|32193.2|32188.4|319
1653525300000|2022-05-26 00:35:00|32227.2|32222.4|32206.7|32201.9|32227.2|32222.4|32195.2|32190.4|133
1653525600000|2022-05-26 00:40:00|32207.7|32202.9|32236.7|32231.9|32237.2|32232.4|32194.2|32189.4|200
1653525900000|2022-05-26 00:45:00|32236.2|32231.4|32225.7|32220.9|32241.7|32236.9|32225.7|32220.9|208
1653526200000|2022-05-26 00:50:00|32226.2|32221.4|32226.2|32221.4|32228.2|32223.4|32213.2|32208.4|104
1653526500000|2022-05-26 00:55:00|32226.7|32221.9|32233.2|32228.4|32233.2|32228.4|32213.2|32208.4|148
1653526800000|2022-05-26 01:00:00|32232.2|32227.4|32227.7|32222.9|32232.7|32227.9|32219.2|32214.4|95
1653527100000|2022-05-26 01:05:00|32227.2|32222.4|32242.2|32237.4|32243.7|32238.9|32216.7|32211.9|122
1653527400000|2022-05-26 01:10:00|32243.2|32238.4|32220.2|32215.4|32244.2|32239.4|32220.2|32215.4|119
1653527700000|2022-05-26 01:15:00|32219.7|32214.9|32220.7|32215.9|32233.7|32228.9|32215.7|32210.9|93
1653528000000|2022-05-26 01:20:00|32221.2|32216.4|32196.2|32191.4|32221.7|32216.9|32189.2|32184.4|200
1653528300000|2022-05-26 01:25:00|32196.7|32191.9|32179.7|32174.9|32198.2|32193.4|32179.2|32174.4|161
1653528600000|2022-05-26 01:30:00|32180.7|32175.9|32177.7|32172.9|32182.2|32177.4|32160.7|32155.9|174
1653528900000|2022-05-26 01:35:00|32177.2|32172.4|32152.2|32147.4|32177.2|32172.4|32136.2|32131.4|153
1653529200000|2022-05-26 01:40:00|32152.7|32147.9|32151.7|32146.9|32164.2|32159.4|32143.7|32138.9|147
1653529500000|2022-05-26 01:45:00|32151.2|32146.4|32145.2|32140.4|32162.7|32157.9|32131.7|32126.9|178
1653529800000|2022-05-26 01:50:00|32145.7|32140.9|32151.7|32146.9|32161.2|32156.4|32142.2|32137.4|101
1653530100000|2022-05-26 01:55:00|32151.2|32146.4|32119.7|32114.9|32151.7|32146.9|32111.7|32106.9|242
1653530400000|2022-05-26 02:00:00|32120.2|32115.4|32128.7|32123.9|32136.7|32131.9|32118.7|32113.9|173
1653530700000|2022-05-26 02:05:00|32129.2|32124.4|32137.7|32132.9|32139.7|32134.9|32124.7|32119.9|167
1653531000000|2022-05-26 02:10:00|32137.2|32132.4|32115.7|32110.9|32143.2|32138.4|32108.2|32103.4|153
1653531300000|2022-05-26 02:15:00|32115.2|32110.4|32138.7|32133.9|32138.7|32133.9|32111.2|32106.4|74
1653531600000|2022-05-26 02:20:00|32139.2|32134.4|32146.2|32141.4|32147.7|32142.9|32127.7|32122.9|153
1653531900000|2022-05-26 02:25:00|32146.7|32141.9|32148.7|32143.9|32158.2|32153.4|32144.7|32139.9|103
1653532200000|2022-05-26 02:30:00|32149.2|32144.4|32166.7|32161.9|32169.2|32164.4|32148.7|32143.9|72
1653532500000|2022-05-26 02:35:00|32167.2|32162.4|32150.7|32145.9|32168.7|32163.9|32145.7|32140.9|73
1653532800000|2022-05-26 02:40:00|32150.2|32145.4|32149.7|32144.9|32164.7|32159.9|32140.2|32135.4|65
1653533100000|2022-05-26 02:45:00|32150.2|32145.4|32143.7|32138.9|32157.7|32152.9|32143.7|32138.9|35
1653533400000|2022-05-26 02:50:00|32144.2|32139.4|32148.7|32143.9|32152.2|32147.4|32143.7|32138.9|25
1653533700000|2022-05-26 02:55:00|32148.2|32143.4|32135.7|32130.9|32152.7|32147.9|32134.7|32129.9|139
1653534000000|2022-05-26 03:00:00|32135.2|32130.4|32133.2|32128.4|32139.2|32134.4|32132.2|32127.4|44
1653534300000|2022-05-26 03:05:00|32131.7|32126.9|32100.7|32095.9|32132.2|32127.4|32097.2|32092.4|335
1653534600000|2022-05-26 03:10:00|32101.2|32096.4|32093.2|32088.4|32106.7|32101.9|32088.2|32083.4|188
1653534900000|2022-05-26 03:15:00|32093.7|32088.9|32074.2|32069.4|32099.7|32094.9|32068.7|32063.9|302
1653535200000|2022-05-26 03:20:00|32072.7|32067.9|32101.2|32096.4|32101.2|32096.4|32072.7|32067.9|86
1653535500000|2022-05-26 03:25:00|32101.7|32096.9|32106.7|32101.9|32110.7|32105.9|32092.2|32087.4|161
1653535800000|2022-05-26 03:30:00|32106.2|32101.4|32122.2|32117.4|32132.2|32127.4|32099.7|32094.9|146
1653536100000|2022-05-26 03:35:00|32121.7|32116.9|32112.2|32107.4|32128.7|32123.9|32111.7|32106.9|99
1653536400000|2022-05-26 03:40:00|32112.7|32107.9|32122.7|32117.9|32129.7|32124.9|32112.7|32107.9|83
1653536700000|2022-05-26 03:45:00|32122.2|32117.4|32125.2|32120.4|32126.7|32121.9|32118.2|32113.4|71
1653537000000|2022-05-26 03:50:00|32125.7|32120.9|32121.7|32116.9|32125.7|32120.9|32117.7|32112.9|55
1653537300000|2022-05-26 03:55:00|32121.2|32116.4|32136.7|32131.9|32142.2|32137.4|32118.7|32113.9|101
1653537600000|2022-05-26 04:00:00|32137.2|32132.4|32129.2|32124.4|32141.2|32136.4|32128.7|32123.9|45
1653537900000|2022-05-26 04:05:00|32129.7|32124.9|32128.2|32123.4|32136.2|32131.4|32126.7|32121.9|25
1653538200000|2022-05-26 04:10:00|32127.7|32122.9|32121.2|32116.4|32132.7|32127.9|32119.7|32114.9|20
1653538500000|2022-05-26 04:15:00|32121.7|32116.9|32122.2|32117.4|32126.7|32121.9|32119.7|32114.9|48
1653538800000|2022-05-26 04:20:00|32121.7|32116.9|32110.7|32105.9|32124.2|32119.4|32106.7|32101.9|51
1653539100000|2022-05-26 04:25:00|32111.2|32106.4|32106.2|32101.4|32111.2|32106.4|32099.2|32094.4|90
1653539400000|2022-05-26 04:30:00|32106.7|32101.9|32104.7|32099.9|32110.2|32105.4|32104.2|32099.4|26
1653539700000|2022-05-26 04:35:00|32105.2|32100.4|32113.2|32108.4|32116.2|32111.4|32105.2|32100.4|21
1653540000000|2022-05-26 04:40:00|32112.7|32107.9|32096.7|32091.9|32112.7|32107.9|32092.7|32087.9|49
1653540300000|2022-05-26 04:45:00|32097.2|32092.4|32101.2|32096.4|32105.2|32100.4|32096.7|32091.9|27
1653540600000|2022-05-26 04:50:00|32101.7|32096.9|32080.7|32075.9|32101.7|32096.9|32075.2|32070.4|111
1653540900000|2022-05-26 04:55:00|32081.2|32076.4|32079.7|32074.9|32082.7|32077.9|32072.7|32067.9|75
1653541200000|2022-05-26 05:00:00|32079.2|32074.4|32082.7|32077.9|32088.7|32083.9|32064.7|32059.9|197
1653541500000|2022-05-26 05:05:00|32083.2|32078.4|32095.2|32090.4|32097.7|32092.9|32077.7|32072.9|63
1653541800000|2022-05-26 05:10:00|32095.7|32090.9|32089.7|32084.9|32104.7|32099.9|32088.7|32083.9|67
1653542100000|2022-05-26 05:15:00|32090.2|32085.4|32095.7|32090.9|32099.2|32094.4|32072.2|32067.4|112
1653542400000|2022-05-26 05:20:00|32095.2|32090.4|32084.2|32079.4|32104.2|32099.4|32083.7|32078.9|77
1653542700000|2022-05-26 05:25:00|32084.7|32079.9|32092.7|32087.9|32094.7|32089.9|32079.7|32074.9|70
1653543000000|2022-05-26 05:30:00|32091.7|32086.9|32102.7|32097.9|32105.2|32100.4|32091.2|32086.4|100
1653543300000|2022-05-26 05:35:00|32102.2|32097.4|32086.7|32081.9|32106.7|32101.9|32085.2|32080.4|37
1653543600000|2022-05-26 05:40:00|32086.2|32081.4|32095.7|32090.9|32102.2|32097.4|32082.7|32077.9|81
1653543900000|2022-05-26 05:45:00|32096.2|32091.4|32097.2|32092.4|32108.7|32103.9|32090.7|32085.9|48
1653544200000|2022-05-26 05:50:00|32098.7|32093.9|32062.7|32057.9|32098.7|32093.9|32061.2|32056.4|197
1653544500000|2022-05-26 05:55:00|32063.2|32058.4|32063.7|32058.9|32075.2|32070.4|32045.2|32040.4|339
1653544800000|2022-05-26 06:00:00|32063.1|32059.5|32055.1|32051.5|32083.1|32079.5|32049.6|32046|157
1653545100000|2022-05-26 06:05:00|32054.6|32051|32047.1|32043.5|32066.1|32062.5|32042.6|32039|165
1653545400000|2022-05-26 06:10:00|32047.6|32044|32050.1|32046.5|32066.6|32063|32046.1|32042.5|185
1653545700000|2022-05-26 06:15:00|32050.6|32047|32078.1|32074.5|32080.1|32076.5|32050.6|32047|102
1653546000000|2022-05-26 06:20:00|32078.6|32075|32087.6|32084|32088.6|32085|32064.1|32060.5|101
1653546300000|2022-05-26 06:25:00|32088.1|32084.5|32071.6|32068|32089.1|32085.5|32066.1|32062.5|94
1653546600000|2022-05-26 06:30:00|32072.1|32068.5|32061.1|32057.5|32072.1|32068.5|32054.1|32050.5|95
1653546900000|2022-05-26 06:35:00|32060.6|32057|32074.6|32071|32084.1|32080.5|32058.1|32054.5|87
1653547200000|2022-05-26 06:40:00|32075.1|32071.5|32086.1|32082.5|32088.6|32085|32069.1|32065.5|110
1653547500000|2022-05-26 06:45:00|32086.6|32083|32083.1|32079.5|32100.1|32096.5|32080.6|32077|143
1653547800000|2022-05-26 06:50:00|32082.6|32079|32090.1|32086.5|32094.6|32091|32082.6|32079|63
1653548100000|2022-05-26 06:55:00|32090.6|32087|32098.1|32094.5|32113.6|32110|32090.6|32087|257
1653548400000|2022-05-26 07:00:00|32099.6|32096|32108.1|32104.5|32128.6|32125|32097.1|32093.5|486
1653548700000|2022-05-26 07:05:00|32107.6|32104|32118.1|32114.5|32127.1|32123.5|32100.1|32096.5|260
1653549000000|2022-05-26 07:10:00|32118.6|32115|32110.1|32106.5|32123.6|32120|32104.1|32100.5|107
1653549300000|2022-05-26 07:15:00|32108.6|32105|32134.1|32130.5|32136.6|32133|32108.1|32104.5|169
1653549600000|2022-05-26 07:20:00|32133.6|32130|32155.1|32151.5|32156.6|32153|32128.6|32125|269
1653549900000|2022-05-26 07:25:00|32155.6|32152|32159.6|32156|32162.1|32158.5|32148.1|32144.5|127
1653550200000|2022-05-26 07:30:00|32159.1|32155.5|32188.6|32185|32190.1|32186.5|32157.6|32154|380
1653550500000|2022-05-26 07:35:00|32190.6|32187|32221.6|32218|32222.6|32219|32180.1|32176.5|438
1653550800000|2022-05-26 07:40:00|32222.1|32218.5|32231.6|32228|32237.6|32234|32210.6|32207|395
1653551100000|2022-05-26 07:45:00|32231.1|32227.5|32210.6|32207|32236.1|32232.5|32203.6|32200|295
1653551400000|2022-05-26 07:50:00|32211.1|32207.5|32216.1|32212.5|32221.1|32217.5|32205.1|32201.5|143
1653551700000|2022-05-26 07:55:00|32216.6|32213|32245.1|32241.5|32247.6|32244|32216.6|32213|410
1653552000000|2022-05-26 08:00:00|32245.6|32242|32225.1|32221.5|32248.1|32244.5|32217.1|32213.5|424
1653552300000|2022-05-26 08:05:00|32224.6|32221|32218.6|32215|32230.1|32226.5|32211.1|32207.5|173
1653552600000|2022-05-26 08:10:00|32219.6|32216|32188.1|32184.5|32221.6|32218|32187.6|32184|199
1653552900000|2022-05-26 08:15:00|32188.6|32185|32173.6|32170|32193.6|32190|32173.6|32170|238
1653553200000|2022-05-26 08:20:00|32173.1|32169.5|32170.6|32167|32186.1|32182.5|32168.6|32165|179
1653553500000|2022-05-26 08:25:00|32170.1|32166.5|32156.6|32153|32172.1|32168.5|32151.6|32148|200
1653553800000|2022-05-26 08:30:00|32157.1|32153.5|32131.6|32128|32163.6|32160|32130.6|32127|354
1653554100000|2022-05-26 08:35:00|32132.1|32128.5|32114.6|32111|32132.6|32129|32110.6|32107|279
1653554400000|2022-05-26 08:40:00|32115.6|32112|32115.1|32111.5|32124.6|32121|32106.6|32103|171
1653554700000|2022-05-26 08:45:00|32114.6|32111|32104.1|32100.5|32115.6|32112|32089.1|32085.5|238
1653555000000|2022-05-26 08:50:00|32104.6|32101|32116.1|32112.5|32121.6|32118|32102.1|32098.5|181
1653555300000|2022-05-26 08:55:00|32116.6|32113|32126.1|32122.5|32128.6|32125|32109.6|32106|200
1653555600000|2022-05-26 09:00:00|32126.6|32123|32104.1|32100.5|32129.6|32126|32101.1|32097.5|137
1653555900000|2022-05-26 09:05:00|32103.6|32100|32116.1|32112.5|32120.1|32116.5|32098.6|32095|97
1653556200000|2022-05-26 09:10:00|32115.6|32112|32122.1|32118.5|32122.6|32119|32111.6|32108|73
1653556500000|2022-05-26 09:15:00|32122.6|32119|32126.6|32123|32137.1|32133.5|32122.1|32118.5|127
1653556800000|2022-05-26 09:20:00|32127.1|32123.5|32160.6|32157|32161.1|32157.5|32127.1|32123.5|214
1653557100000|2022-05-26 09:25:00|32161.1|32157.5|32158.1|32154.5|32179.1|32175.5|32156.6|32153|242
1653557400000|2022-05-26 09:30:00|32158.6|32155|32161.1|32157.5|32165.1|32161.5|32151.6|32148|211
1653557700000|2022-05-26 09:35:00|32161.6|32158|32161.6|32158|32165.6|32162|32152.1|32148.5|89
1653558000000|2022-05-26 09:40:00|32162.1|32158.5|32191.1|32187.5|32192.6|32189|32156.1|32152.5|236
1653558300000|2022-05-26 09:45:00|32191.6|32188|32220.1|32216.5|32223.6|32220|32189.6|32186|462
1653558600000|2022-05-26 09:50:00|32220.6|32217|32222.6|32219|32227.1|32223.5|32210.1|32206.5|244
1653558900000|2022-05-26 09:55:00|32222.1|32218.5|32220.1|32216.5|32237.6|32234|32214.1|32210.5|292
1653559200000|2022-05-26 10:00:00|32219.6|32216|32224.6|32221|32232.6|32229|32209.6|32206|330
1653559500000|2022-05-26 10:05:00|32224.1|32220.5|32237.6|32234|32238.1|32234.5|32214.6|32211|175
1653559800000|2022-05-26 10:10:00|32241.1|32237.5|32218.1|32214.5|32241.1|32237.5|32212.1|32208.5|172
1653560100000|2022-05-26 10:15:00|32217.6|32214|32207.1|32203.5|32218.1|32214.5|32201.6|32198|114
1653560400000|2022-05-26 10:20:00|32207.6|32204|32200.1|32196.5|32213.6|32210|32200.1|32196.5|139
1653560700000|2022-05-26 10:25:00|32199.6|32196|32189.6|32186|32205.6|32202|32189.6|32186|170
1653561000000|2022-05-26 10:30:00|32189.1|32185.5|32183.1|32179.5|32194.6|32191|32173.1|32169.5|222
1653561300000|2022-05-26 10:35:00|32182.6|32179|32188.6|32185|32188.6|32185|32178.1|32174.5|94
1653561600000|2022-05-26 10:40:00|32188.1|32184.5|32190.6|32187|32191.1|32187.5|32173.1|32169.5|99
1653561900000|2022-05-26 10:45:00|32192.1|32188.5|32207.1|32203.5|32210.6|32207|32191.6|32188|98
1653562200000|2022-05-26 10:50:00|32208.1|32204.5|32234.6|32231|32240.1|32236.5|32207.1|32203.5|319
1653562500000|2022-05-26 10:55:00|32234.1|32230.5|32241.6|32238|32254.6|32251|32231.1|32227.5|380
1653562800000|2022-05-26 11:00:00|32239.6|32236|32276.6|32273|32280.6|32277|32233.6|32230|632
1653563100000|2022-05-26 11:05:00|32275.6|32272|32268.1|32264.5|32278.1|32274.5|32256.1|32252.5|238
1653563400000|2022-05-26 11:10:00|32268.6|32265|32307.6|32304|32311.6|32308|32260.6|32257|784
1653563700000|2022-05-26 11:15:00|32307.1|32303.5|32313.6|32310|32331.1|32327.5|32296.6|32293|654
1653564000000|2022-05-26 11:20:00|32313.1|32309.5|32350.1|32346.5|32351.6|32348|32308.1|32304.5|1009
1653564300000|2022-05-26 11:25:00|32349.6|32346|32363.6|32360|32370.1|32366.5|32337.6|32334|530
1653564600000|2022-05-26 11:30:00|32364.1|32360.5|32321.6|32318|32369.1|32365.5|32319.6|32316|774
1653564900000|2022-05-26 11:35:00|32321.1|32317.5|32336.1|32332.5|32339.6|32336|32309.6|32306|529
1653565200000|2022-05-26 11:40:00|32337.1|32333.5|32335.6|32332|32350.1|32346.5|32330.1|32326.5|376
1653565500000|2022-05-26 11:45:00|32336.1|32332.5|32356.1|32352.5|32357.1|32353.5|32331.6|32328|243
1653565800000|2022-05-26 11:50:00|32356.6|32353|32330.1|32326.5|32358.6|32355|32329.6|32326|218
1653566100000|2022-05-26 11:55:00|32330.6|32327|32329.1|32325.5|32332.1|32328.5|32313.6|32310|323
1653566400000|2022-05-26 12:00:00|32329.6|32326|32315.1|32311.5|32329.6|32326|32305.6|32302|416
1653566700000|2022-05-26 12:05:00|32315.6|32312|32295.6|32292|32315.6|32312|32291.6|32288|609
1653567000000|2022-05-26 12:10:00|32294.6|32291|32298.1|32294.5|32307.6|32304|32291.6|32288|330
1653567300000|2022-05-26 12:15:00|32298.6|32295|32283.6|32280|32299.6|32296|32274.6|32271|680
1653567600000|2022-05-26 12:20:00|32283.1|32279.5|32293.6|32290|32310.1|32306.5|32282.1|32278.5|479
1653567900000|2022-05-26 12:25:00|32294.1|32290.5|32286.1|32282.5|32298.6|32295|32278.6|32275|445
1653568200000|2022-05-26 12:30:00|32285.1|32281.5|32273.6|32270|32307.1|32303.5|32216.6|32213|1667
1653568500000|2022-05-26 12:35:00|32273.1|32269.5|32283.6|32280|32292.1|32288.5|32250.1|32246.5|489
1653568800000|2022-05-26 12:40:00|32285.1|32281.5|32332.6|32329|32334.6|32331|32277.6|32274|751
1653569100000|2022-05-26 12:45:00|32334.1|32330.5|32343.1|32339.5|32351.6|32348|32323.6|32320|564
1653569400000|2022-05-26 12:50:00|32342.6|32339|32347.1|32343.5|32356.6|32353|32325.1|32321.5|407
1653569700000|2022-05-26 12:55:00|32346.6|32343|32328.6|32325|32347.1|32343.5|32319.1|32315.5|488
1653570000000|2022-05-26 13:00:00|32327.6|32324|32313.6|32310|32336.1|32332.5|32311.6|32308|512
1653570300000|2022-05-26 13:05:00|32313.1|32309.5|32300.6|32297|32321.1|32317.5|32297.6|32294|664
1653570600000|2022-05-26 13:10:00|32301.1|32297.5|32306.6|32303|32313.6|32310|32289.1|32285.5|400
1653570900000|2022-05-26 13:15:00|32306.1|32302.5|32273.1|32269.5|32310.1|32306.5|32270.1|32266.5|891
1653571200000|2022-05-26 13:20:00|32274.1|32270.5|32284.1|32280.5|32291.1|32287.5|32255.6|32252|497
1653571500000|2022-05-26 13:25:00|32283.6|32280|32300.6|32297|32311.6|32308|32268.6|32265|910
1653571800000|2022-05-26 13:30:00|32300|32297.6|32418.5|32416.1|32420|32417.6|32288.5|32286.1|6486
1653572100000|2022-05-26 13:35:00|32418|32415.6|32448.5|32446.1|32475.5|32473.1|32380.5|32378.1|5429
1653572400000|2022-05-26 13:40:00|32448|32445.6|32477|32474.6|32518|32515.6|32434|32431.6|3842
1653572700000|2022-05-26 13:45:00|32478|32475.6|32489|32486.6|32513.5|32511.1|32441|32438.6|2982
1653573000000|2022-05-26 13:50:00|32488|32485.6|32504.5|32502.1|32532|32529.6|32486|32483.6|3062
1653573300000|2022-05-26 13:55:00|32503|32500.6|32521.5|32519.1|32534|32531.6|32498|32495.6|1796
1653573600000|2022-05-26 14:00:00|32522|32519.6|32541|32538.6|32547.5|32545.1|32512.5|32510.1|2415
1653573900000|2022-05-26 14:05:00|32540.5|32538.1|32538|32535.6|32564|32561.6|32534|32531.6|2055
1653574200000|2022-05-26 14:10:00|32537.5|32535.1|32551.5|32549.1|32561.5|32559.1|32514|32511.6|2249
1653574500000|2022-05-26 14:15:00|32554|32551.6|32577|32574.6|32577|32574.6|32553.5|32551.1|1739
1653574800000|2022-05-26 14:20:00|32576.5|32574.1|32597|32594.6|32604.5|32602.1|32557|32554.6|1852
1653575100000|2022-05-26 14:25:00|32597.5|32595.1|32573|32570.6|32601|32598.6|32567|32564.6|1201
1653575400000|2022-05-26 14:30:00|32573.5|32571.1|32565|32562.6|32584.5|32582.1|32551|32548.6|1195
1653575700000|2022-05-26 14:35:00|32564.5|32562.1|32595.5|32593.1|32597.5|32595.1|32564.5|32562.1|1334
1653576000000|2022-05-26 14:40:00|32595|32592.6|32587.9|32585.5|32605.5|32603.1|32570.5|32568.1|994
1653576300000|2022-05-26 14:45:00|32586.9|32584.5|32577.9|32575.5|32590.9|32588.5|32559.9|32557.5|1352
1653576600000|2022-05-26 14:50:00|32578.4|32576|32581.9|32579.5|32603.9|32601.5|32573.4|32571|1090
1653576900000|2022-05-26 14:55:00|32582.4|32580|32586.9|32584.5|32594.4|32592|32572.4|32570|862
1653577200000|2022-05-26 15:00:00|32587.9|32585.5|32618.9|32616.5|32624.9|32622.5|32579.4|32577|1683
1653577500000|2022-05-26 15:05:00|32620.4|32618|32619.4|32617|32624.9|32622.5|32606.9|32604.5|958
1653577800000|2022-05-26 15:10:00|32618.9|32616.5|32638.9|32636.5|32639.4|32637|32616.9|32614.5|912
1653578100000|2022-05-26 15:15:00|32637.9|32635.5|32635.4|32633|32651.4|32649|32623.4|32621|1230
1653578400000|2022-05-26 15:20:00|32634.9|32632.5|32634.9|32632.5|32653.4|32651|32620.4|32618|944
1653578700000|2022-05-26 15:25:00|32635.4|32633|32614.4|32612|32645.4|32643|32602.4|32600|1408
1653579000000|2022-05-26 15:30:00|32615.9|32613.5|32595.4|32593|32645.4|32643|32595.4|32593|1373
1653579300000|2022-05-26 15:35:00|32595.9|32593.5|32618.9|32616.5|32623.4|32621|32585.9|32583.5|812
1653579600000|2022-05-26 15:40:00|32619.4|32617|32614.4|32612|32624.9|32622.5|32603.4|32601|707
1653579900000|2022-05-26 15:45:00|32615.4|32613|32586.4|32584|32619.9|32617.5|32568.9|32566.5|849
1653580200000|2022-05-26 15:50:00|32586.9|32584.5|32583.9|32581.5|32587.4|32585|32564.4|32562|731
1653580500000|2022-05-26 15:55:00|32585.9|32583.5|32610.9|32608.5|32621.9|32619.5|32583.9|32581.5|759
1653580800000|2022-05-26 16:00:00|32611.4|32609|32643.9|32641.5|32655.4|32653|32602.9|32600.5|1078
1653581100000|2022-05-26 16:05:00|32643.4|32641|32613.4|32611|32647.9|32645.5|32608.4|32606|701
1653581400000|2022-05-26 16:10:00|32613.9|32611.5|32635.4|32633|32641.9|32639.5|32610.9|32608.5|619
1653581700000|2022-05-26 16:15:00|32635.9|32633.5|32619.4|32617|32635.9|32633.5|32614.9|32612.5|539
1653582000000|2022-05-26 16:20:00|32619.9|32617.5|32633.9|32631.5|32643.9|32641.5|32618.4|32616|702
1653582300000|2022-05-26 16:25:00|32634.4|32632|32653.9|32651.5|32654.4|32652|32629.4|32627|737
1653582600000|2022-05-26 16:30:00|32654.4|32652|32658.4|32656|32673.9|32671.5|32652.9|32650.5|843
1653582900000|2022-05-26 16:35:00|32657.9|32655.5|32659.9|32657.5|32662.4|32660|32639.4|32637|551
1653583200000|2022-05-26 16:40:00|32660.4|32658|32654.4|32652|32667.4|32665|32652.4|32650|494
1653583500000|2022-05-26 16:45:00|32653.9|32651.5|32672.9|32670.5|32679.4|32677|32641.9|32639.5|1108
1653583800000|2022-05-26 16:50:00|32672.4|32670|32694.9|32692.5|32694.9|32692.5|32670.4|32668|833
1653584100000|2022-05-26 16:55:00|32694.4|32692|32721.4|32719|32725.4|32723|32692.9|32690.5|1348
1653584400000|2022-05-26 17:00:00|32720.9|32718.5|32736.4|32734|32736.9|32734.5|32714.4|32712|1188
1653584700000|2022-05-26 17:05:00|32736.9|32734.5|32763.4|32761|32763.9|32761.5|32733.9|32731.5|1019
1653585000000|2022-05-26 17:10:00|32763.9|32761.5|32738.4|32736|32777.9|32775.5|32716.9|32714.5|1861
1653585300000|2022-05-26 17:15:00|32737.9|32735.5|32728.4|32726|32739.9|32737.5|32721.9|32719.5|677
1653585600000|2022-05-26 17:20:00|32727.9|32725.5|32693.9|32691.5|32740.9|32738.5|32693.9|32691.5|963
1653585900000|2022-05-26 17:25:00|32694.9|32692.5|32691.4|32689|32727.4|32725|32678.4|32676|1050
1653586200000|2022-05-26 17:30:00|32692.4|32690|32713.9|32711.5|32717.9|32715.5|32687.9|32685.5|641
1653586500000|2022-05-26 17:35:00|32714.4|32712|32705.9|32703.5|32715.4|32713|32697.9|32695.5|348
1653586800000|2022-05-26 17:40:00|32706.4|32704|32708.9|32706.5|32712.9|32710.5|32688.4|32686|497
1653587100000|2022-05-26 17:45:00|32708.4|32706|32706.4|32704|32715.9|32713.5|32698.4|32696|431
1653587400000|2022-05-26 17:50:00|32706.9|32704.5|32696.9|32694.5|32708.4|32706|32692.4|32690|369
1653587700000|2022-05-26 17:55:00|32695.9|32693.5|32714.9|32712.5|32722.9|32720.5|32673.4|32671|1107
1653588000000|2022-05-26 18:00:00|32713.9|32711.5|32718.9|32716.5|32726.9|32724.5|32702.4|32700|1243
1653588300000|2022-05-26 18:05:00|32719.4|32717|32712.9|32710.5|32723.4|32721|32685.4|32683|960
1653588600000|2022-05-26 18:10:00|32713.4|32711|32709.4|32707|32719.4|32717|32690.4|32688|617
1653588900000|2022-05-26 18:15:00|32707.9|32705.5|32703.9|32701.5|32719.9|32717.5|32696.9|32694.5|559
1653589200000|2022-05-26 18:20:00|32704.9|32702.5|32739.9|32737.5|32740.4|32738|32703.9|32701.5|668
1653589500000|2022-05-26 18:25:00|32739.4|32737|32709.9|32707.5|32744.4|32742|32704.9|32702.5|822
1653589800000|2022-05-26 18:30:00|32710.4|32708|32695.4|32693|32721.4|32719|32694.9|32692.5|567
1653590100000|2022-05-26 18:35:00|32695.9|32693.5|32676.9|32674.5|32701.4|32699|32655.9|32653.5|1152
1653590400000|2022-05-26 18:40:00|32674.9|32672.5|32695.9|32693.5|32703.9|32701.5|32659.9|32657.5|699
1653590700000|2022-05-26 18:45:00|32696.4|32694|32700.4|32698|32710.4|32708|32685.9|32683.5|688
1653591000000|2022-05-26 18:50:00|32699.9|32697.5|32702.9|32700.5|32719.9|32717.5|32693.4|32691|523
1653591300000|2022-05-26 18:55:00|32702.4|32700|32718.9|32716.5|32730.4|32728|32698.9|32696.5|514
1653591600000|2022-05-26 19:00:00|32718.4|32716|32677.9|32675.5|32723.9|32721.5|32661.9|32659.5|1191
1653591900000|2022-05-26 19:05:00|32678.9|32676.5|32714.9|32712.5|32727.9|32725.5|32671.4|32669|811
1653592200000|2022-05-26 19:10:00|32715.4|32713|32684.9|32682.5|32717.9|32715.5|32673.9|32671.5|702
1653592500000|2022-05-26 19:15:00|32685.9|32683.5|32655.9|32653.5|32698.4|32696|32622.9|32620.5|1578
1653592800000|2022-05-26 19:20:00|32656.4|32654|32647.4|32645|32663.9|32661.5|32627.9|32625.5|1563
1653593100000|2022-05-26 19:25:00|32647.9|32645.5|32667.9|32665.5|32688.4|32686|32628.9|32626.5|1304
1653593400000|2022-05-26 19:30:00|32665.9|32663.5|32687.4|32685|32691.4|32689|32649.9|32647.5|1571
1653593700000|2022-05-26 19:35:00|32685.9|32683.5|32695.9|32693.5|32698.4|32696|32658.9|32656.5|1209
1653594000000|2022-05-26 19:40:00|32696.4|32694|32734.2|32731.8|32734.2|32731.8|32685.7|32683.3|1273
1653594300000|2022-05-26 19:45:00|32733.7|32731.3|32759.7|32757.3|32760.2|32757.8|32708.2|32705.8|1872
1653594600000|2022-05-26 19:50:00|32759.2|32756.8|32666.7|32664.3|32778.7|32776.3|32663.7|32661.3|3490
1653594900000|2022-05-26 19:55:00|32665.7|32663.3|32648.7|32646.3|32679.7|32677.3|32615.7|32613.3|4278
1653595200000|2022-05-26 20:00:00|32649.7|32647.3|32617.3|32612.5|32656.3|32651.5|32612.3|32607.5|1852
1653595500000|2022-05-26 20:05:00|32615.8|32611|32604.3|32599.5|32615.8|32611|32586.8|32582|913
1653595800000|2022-05-26 20:10:00|32601.8|32597|32601.3|32596.5|32611.3|32606.5|32594.3|32589.5|483
1653596100000|2022-05-26 20:15:00|32600.8|32596|32601.3|32596.5|32620.3|32615.5|32592.3|32587.5|306
1653596400000|2022-05-26 20:20:00|32600.3|32595.5|32584.8|32580|32606.3|32601.5|32581.3|32576.5|298
1653596700000|2022-05-26 20:25:00|32584.3|32579.5|32598.8|32594|32599.3|32594.5|32581.3|32576.5|344
1653597000000|2022-05-26 20:30:00|32598.3|32593.5|32599.3|32594.5|32600.8|32596|32589.8|32585|244
1653597300000|2022-05-26 20:35:00|32598.8|32594|32594.8|32590|32600.8|32596|32590.8|32586|172
1653597600000|2022-05-26 20:40:00|32595.3|32590.5|32592.8|32588|32599.3|32594.5|32589.3|32584.5|158
1653597900000|2022-05-26 20:45:00|32592.3|32587.5|32588.3|32583.5|32593.3|32588.5|32581.3|32576.5|254
1653598200000|2022-05-26 20:50:00|32587.8|32583|32587.8|32583|32589.8|32585|32575.8|32571|168
1653598500000|2022-05-26 20:55:00|32587.3|32582.5|32591.5|32581.7|32598.3|32593.5|32584.8|32580|147
1653598800000|2022-05-26 21:00:00|32591.7|32581.9|32596.9|32587.1|32598.6|32588.8|32591.7|32581.9|0
1653599100000|2022-05-26 21:05:00|32597.8|32588|32604.7|32594.9|32606.4|32596.6|32597.7|32587.9|0
1653599400000|2022-05-26 21:10:00|32604.8|32595|32598.2|32588.4|32604.8|32595|32597|32587.2|0
1653599700000|2022-05-26 21:15:00|32598.4|32588.6|32589.6|32579.8|32599|32589.2|32588|32578.2|0
1653600000000|2022-05-26 21:20:00|32589.9|32580.1|32591.4|32581.6|32592.6|32582.8|32588.5|32578.7|0
1653600300000|2022-05-26 21:25:00|32591.2|32581.4|32593.4|32583.6|32594.6|32584.8|32590.5|32580.7|0
1653600600000|2022-05-26 21:30:00|32593.5|32583.7|32596.5|32586.7|32597.5|32587.7|32593.5|32583.7|0
1653600900000|2022-05-26 21:35:00|32596.6|32586.8|32596.4|32586.6|32597.9|32588.1|32595.8|32586|0
1653601200000|2022-05-26 21:40:00|32597.2|32587.4|32596|32586.2|32598.7|32588.9|32596|32586.2|0
1653601500000|2022-05-26 21:45:00|32596.2|32586.4|32594.9|32585.1|32598.1|32588.3|32594.9|32585.1|0
1653601800000|2022-05-26 21:50:00|32595.8|32586|32592.8|32583|32597.1|32587.3|32590|32580.2|0
1653602100000|2022-05-26 21:55:00|32591.3|32581.5|32581.9|32572.1|32594.9|32585.1|32579.9|32570.1|0
1653602400000|2022-05-26 22:00:00|32581.3|32576.5|32589.8|32585|32594.8|32590|32567.8|32563|185
1653602700000|2022-05-26 22:05:00|32590.3|32585.5|32605.8|32601|32608.3|32603.5|32583.3|32578.5|82
1653603000000|2022-05-26 22:10:00|32608.8|32604|32605.3|32600.5|32610.8|32606|32594.8|32590|101
1653603300000|2022-05-26 22:15:00|32605.8|32601|32619.3|32614.5|32619.3|32614.5|32605.3|32600.5|113
1653603600000|2022-05-26 22:20:00|32617.3|32612.5|32626.8|32622|32630.3|32625.5|32616.8|32612|128
1653603900000|2022-05-26 22:25:00|32627.3|32622.5|32607.3|32602.5|32631.8|32627|32606.3|32601.5|68
1653604200000|2022-05-26 22:30:00|32608.3|32603.5|32596.3|32591.5|32617.3|32612.5|32594.3|32589.5|107
1653604500000|2022-05-26 22:35:00|32595.8|32591|32594.8|32590|32602.8|32598|32594.3|32589.5|82
1653604800000|2022-05-26 22:40:00|32595.3|32590.5|32614.8|32610|32614.8|32610|32592.8|32588|74
1653605100000|2022-05-26 22:45:00|32615.3|32610.5|32603.8|32599|32615.8|32611|32599.3|32594.5|82
1653605400000|2022-05-26 22:50:00|32603.3|32598.5|32607.8|32603|32613.3|32608.5|32602.3|32597.5|47
1653605700000|2022-05-26 22:55:00|32607.3|32602.5|32604.3|32599.5|32607.8|32603|32598.8|32594|63
1653606000000|2022-05-26 23:00:00|32603.8|32599|32596.8|32592|32605.8|32601|32594.8|32590|81
1653606300000|2022-05-26 23:05:00|32597.3|32592.5|32605.3|32600.5|32610.8|32606|32596.3|32591.5|42
1653606600000|2022-05-26 23:10:00|32606.8|32602|32604.8|32600|32612.3|32607.5|32602.3|32597.5|32
1653606900000|2022-05-26 23:15:00|32604.3|32599.5|32599.8|32595|32612.8|32608|32597.8|32593|35
1653607200000|2022-05-26 23:20:00|32599.3|32594.5|32606.8|32602|32610.3|32605.5|32599.3|32594.5|38
1653607500000|2022-05-26 23:25:00|32607.3|32602.5|32614.8|32610|32617.8|32613|32606.8|32602|60
1653607800000|2022-05-26 23:30:00|32615.3|32610.5|32623.3|32618.5|32623.3|32618.5|32609.8|32605|91
1653608100000|2022-05-26 23:35:00|32622.8|32618|32626.3|32621.5|32629.3|32624.5|32618.8|32614|65
1653608400000|2022-05-26 23:40:00|32625.8|32621|32626.3|32621.5|32632.8|32628|32622.3|32617.5|142
1653608700000|2022-05-26 23:45:00|32625.8|32621|32629.3|32624.5|32639.8|32635|32625.3|32620.5|95
1653609000000|2022-05-26 23:50:00|32630.8|32626|32630.8|32626|32634.3|32629.5|32622.3|32617.5|113
1653609300000|2022-05-26 23:55:00|32631.3|32626.5|32625.8|32621|32633.8|32629|32624.8|32620|61
1653609600000|2022-05-27 00:00:00|32626.3|32621.5|32627.8|32623|32641.3|32636.5|32617.8|32613|140
1653609900000|2022-05-27 00:05:00|32628.3|32623.5|32624.3|32619.5|32638.8|32634|32618.8|32614|87
1653610200000|2022-05-27 00:10:00|32623.8|32619|32613.8|32609|32625.8|32621|32608.8|32604|111
1653610500000|2022-05-27 00:15:00|32613.3|32608.5|32623.8|32619|32628.8|32624|32606.8|32602|129
1653610800000|2022-05-27 00:20:00|32624.3|32619.5|32622.3|32617.5|32630.8|32626|32618.3|32613.5|73
1653611100000|2022-05-27 00:25:00|32622.8|32618|32623.8|32619|32626.3|32621.5|32618.3|32613.5|26
1653611400000|2022-05-27 00:30:00|32624.3|32619.5|32625.8|32621|32631.3|32626.5|32621.3|32616.5|33
1653611700000|2022-05-27 00:35:00|32625.3|32620.5|32594.8|32590|32628.3|32623.5|32589.3|32584.5|95
1653612000000|2022-05-27 00:40:00|32595.3|32590.5|32552.8|32548|32595.8|32591|32545.8|32541|468
1653612300000|2022-05-27 00:45:00|32552.3|32547.5|32537.3|32532.5|32555.3|32550.5|32529.8|32525|424
1653612600000|2022-05-27 00:50:00|32537.8|32533|32560.3|32555.5|32566.8|32562|32537.8|32533|130
1653612900000|2022-05-27 00:55:00|32559.3|32554.5|32569.8|32565|32575.8|32571|32557.3|32552.5|77
1653613200000|2022-05-27 01:00:00|32570.8|32566|32570.8|32566|32579.3|32574.5|32562.8|32558|97
1653613500000|2022-05-27 01:05:00|32571.3|32566.5|32572.8|32568|32578.8|32574|32567.8|32563|31
1653613800000|2022-05-27 01:10:00|32572.3|32567.5|32585.3|32580.5|32585.8|32581|32563.3|32558.5|80
1653614100000|2022-05-27 01:15:00|32584.8|32580|32596.3|32591.5|32596.8|32592|32579.8|32575|97
1653614400000|2022-05-27 01:20:00|32595.8|32591|32595.3|32590.5|32598.8|32594|32585.8|32581|52
1653614700000|2022-05-27 01:25:00|32595.8|32591|32578.8|32574|32597.8|32593|32577.3|32572.5|58
1653615000000|2022-05-27 01:30:00|32579.3|32574.5|32594.8|32590|32595.3|32590.5|32571.3|32566.5|128
1653615300000|2022-05-27 01:35:00|32595.3|32590.5|32563.3|32558.5|32599.3|32594.5|32556.8|32552|97
1653615600000|2022-05-27 01:40:00|32563.8|32559|32574.8|32570|32576.8|32572|32559.3|32554.5|93
1653615900000|2022-05-27 01:45:00|32574.3|32569.5|32583.8|32579|32586.3|32581.5|32568.8|32564|84
1653616200000|2022-05-27 01:50:00|32584.3|32579.5|32598.8|32594|32607.8|32603|32582.8|32578|113
1653616500000|2022-05-27 01:55:00|32598.3|32593.5|32592.3|32587.5|32603.8|32599|32584.3|32579.5|49
1653616800000|2022-05-27 02:00:00|32592.8|32588|32597.8|32593|32598.3|32593.5|32584.8|32580|52
1653617100000|2022-05-27 02:05:00|32598.3|32593.5|32589.8|32585|32603.8|32599|32579.8|32575|62
1653617400000|2022-05-27 02:10:00|32590.3|32585.5|32577.8|32573|32592.8|32588|32575.8|32571|39
1653617700000|2022-05-27 02:15:00|32578.8|32574|32576.8|32572|32582.3|32577.5|32567.8|32563|56
1653618000000|2022-05-27 02:20:00|32577.3|32572.5|32584.3|32579.5|32584.8|32580|32576.8|32572|36
1653618300000|2022-05-27 02:25:00|32585.8|32581|32571.3|32566.5|32585.8|32581|32568.8|32564|35
1653618600000|2022-05-27 02:30:00|32571.8|32567|32574.8|32570|32579.3|32574.5|32569.3|32564.5|55
1653618900000|2022-05-27 02:35:00|32574.3|32569.5|32581.8|32577|32583.3|32578.5|32565.3|32560.5|41
1653619200000|2022-05-27 02:40:00|32582.3|32577.5|32570.8|32566|32582.3|32577.5|32570.3|32565.5|20
1653619500000|2022-05-27 02:45:00|32570.3|32565.5|32566.3|32561.5|32572.8|32568|32561.8|32557|63
1653619800000|2022-05-27 02:50:00|32566.8|32562|32563.3|32558.5|32570.3|32565.5|32561.8|32557|27
1653620100000|2022-05-27 02:55:00|32562.8|32558|32563.3|32558.5|32566.3|32561.5|32558.8|32554|61
1653620400000|2022-05-27 03:00:00|32564.3|32559.5|32574.8|32570|32574.8|32570|32561.8|32557|53
1653620700000|2022-05-27 03:05:00|32575.3|32570.5|32583.8|32579|32586.3|32581.5|32572.8|32568|70
1653621000000|2022-05-27 03:10:00|32583.3|32578.5|32583.3|32578.5|32587.3|32582.5|32576.3|32571.5|78
1653621300000|2022-05-27 03:15:00|32581.8|32577|32588.8|32584|32593.8|32589|32580.3|32575.5|56
1653621600000|2022-05-27 03:20:00|32589.3|32584.5|32592.8|32588|32601.3|32596.5|32588.8|32584|43
1653621900000|2022-05-27 03:25:00|32592.3|32587.5|32604.3|32599.5|32607.8|32603|32591.8|32587|89
1653622200000|2022-05-27 03:30:00|32603.8|32599|32597.8|32593|32605.8|32601|32595.3|32590.5|63
1653622500000|2022-05-27 03:35:00|32597.3|32592.5|32590.3|32585.5|32600.8|32596|32590.3|32585.5|38
1653622800000|2022-05-27 03:40:00|32590.8|32586|32593.3|32588.5|32597.3|32592.5|32589.3|32584.5|36
1653623100000|2022-05-27 03:45:00|32594.8|32590|32592.8|32588|32597.8|32593|32592.8|32588|22
1653623400000|2022-05-27 03:50:00|32592.3|32587.5|32584.8|32580|32595.3|32590.5|32578.3|32573.5|57
1653623700000|2022-05-27 03:55:00|32584.3|32579.5|32577.3|32572.5|32589.8|32585|32576.3|32571.5|60
1653624000000|2022-05-27 04:00:00|32577.8|32573|32582.3|32577.5|32583.3|32578.5|32575.8|32571|38
1653624300000|2022-05-27 04:05:00|32583.3|32578.5|32592.8|32588|32594.3|32589.5|32582.3|32577.5|53
1653624600000|2022-05-27 04:10:00|32592.3|32587.5|32601.3|32596.5|32604.8|32600|32592.3|32587.5|66
1653624900000|2022-05-27 04:15:00|32602.3|32597.5|32605.3|32600.5|32605.3|32600.5|32598.8|32594|49
1653625200000|2022-05-27 04:20:00|32604.8|32600|32601.3|32596.5|32606.3|32601.5|32601.3|32596.5|32
1653625500000|2022-05-27 04:25:00|32600.8|32596|32602.8|32598|32605.3|32600.5|32599.3|32594.5|37
1653625800000|2022-05-27 04:30:00|32603.3|32598.5|32603.3|32598.5|32612.8|32608|32598.3|32593.5|72
1653626100000|2022-05-27 04:35:00|32602.8|32598|32601.3|32596.5|32606.8|32602|32600.3|32595.5|32
1653626400000|2022-05-27 04:40:00|32601.8|32597|32611.8|32607|32612.8|32608|32601.8|32597|32
1653626700000|2022-05-27 04:45:00|32612.3|32607.5|32608.3|32603.5|32615.8|32611|32606.3|32601.5|45
1653627000000|2022-05-27 04:50:00|32607.8|32603|32602.8|32598|32611.3|32606.5|32601.3|32596.5|31
1653627300000|2022-05-27 04:55:00|32603.3|32598.5|32599.8|32595|32605.8|32601|32598.8|32594|18
1653627600000|2022-05-27 05:00:00|32599.3|32594.5|32596.8|32592|32600.3|32595.5|32591.3|32586.5|65
1653627900000|2022-05-27 05:05:00|32596.3|32591.5|32598.3|32593.5|32604.3|32599.5|32589.3|32584.5|43
1653628200000|2022-05-27 05:10:00|32597.8|32593|32605.8|32601|32607.3|32602.5|32597.3|32592.5|72
1653628500000|2022-05-27 05:15:00|32606.3|32601.5|32604.8|32600|32610.3|32605.5|32601.8|32597|104
1653628800000|2022-05-27 05:20:00|32604.3|32599.5|32592.3|32587.5|32604.8|32600|32589.3|32584.5|120
1653629100000|2022-05-27 05:25:00|32591.8|32587|32598.8|32594|32600.8|32596|32590.8|32586|68
1653629400000|2022-05-27 05:30:00|32598.3|32593.5|32589.8|32585|32601.3|32596.5|32588.3|32583.5|48
1653629700000|2022-05-27 05:35:00|32589.3|32584.5|32589.8|32585|32598.3|32593.5|32584.3|32579.5|130
1653630000000|2022-05-27 05:40:00|32589.3|32584.5|32585.3|32580.5|32591.3|32586.5|32577.8|32573|53
1653630300000|2022-05-27 05:45:00|32584.8|32580|32572.3|32567.5|32586.3|32581.5|32562.8|32558|132
1653630600000|2022-05-27 05:50:00|32571.8|32567|32564.3|32559.5|32573.8|32569|32563.3|32558.5|107
1653630900000|2022-05-27 05:55:00|32563.8|32559|32581.8|32577|32582.8|32578|32557.8|32553|147
1653631200000|2022-05-27 06:00:00|32581.2|32577.6|32580.7|32577.1|32585.2|32581.6|32563.7|32560.1|327
1653631500000|2022-05-27 06:05:00|32581.2|32577.6|32563.7|32560.1|32583.7|32580.1|32554.2|32550.6|129
1653631800000|2022-05-27 06:10:00|32564.2|32560.6|32578.7|32575.1|32585.2|32581.6|32562.7|32559.1|92
1653632100000|2022-05-27 06:15:00|32578.2|32574.6|32574.7|32571.1|32589.7|32586.1|32574.7|32571.1|123
1653632400000|2022-05-27 06:20:00|32574.2|32570.6|32578.2|32574.6|32587.2|32583.6|32574.2|32570.6|92
1653632700000|2022-05-27 06:25:00|32577.7|32574.1|32585.2|32581.6|32586.7|32583.1|32562.2|32558.6|139
1653633000000|2022-05-27 06:30:00|32584.7|32581.1|32584.2|32580.6|32585.2|32581.6|32571.2|32567.6|116
1653633300000|2022-05-27 06:35:00|32584.7|32581.1|32580.7|32577.1|32589.2|32585.6|32580.7|32577.1|93
1653633600000|2022-05-27 06:40:00|32581.2|32577.6|32585.2|32581.6|32585.2|32581.6|32568.7|32565.1|86
1653633900000|2022-05-27 06:45:00|32584.7|32581.1|32588.2|32584.6|32595.7|32592.1|32582.2|32578.6|123
1653634200000|2022-05-27 06:50:00|32587.7|32584.1|32621.2|32617.6|32621.2|32617.6|32586.2|32582.6|295
1653634500000|2022-05-27 06:55:00|32621.7|32618.1|32629.2|32625.6|32636.2|32632.6|32616.7|32613.1|345
1653634800000|2022-05-27 07:00:00|32631.2|32627.6|32640.2|32636.6|32654.7|32651.1|32617.2|32613.6|699
1653635100000|2022-05-27 07:05:00|32639.7|32636.1|32636.2|32632.6|32641.7|32638.1|32625.2|32621.6|331
1653635400000|2022-05-27 07:10:00|32634.2|32630.6|32623.7|32620.1|32658.2|32654.6|32604.7|32601.1|467
1653635700000|2022-05-27 07:15:00|32623.2|32619.6|32598.2|32594.6|32629.7|32626.1|32594.7|32591.1|338
1653636000000|2022-05-27 07:20:00|32598.7|32595.1|32605.2|32601.6|32613.7|32610.1|32593.7|32590.1|174
1653636300000|2022-05-27 07:25:00|32604.7|32601.1|32612.2|32608.6|32626.7|32623.1|32594.2|32590.6|236
1653636600000|2022-05-27 07:30:00|32612.7|32609.1|32617.7|32614.1|32630.7|32627.1|32600.2|32596.6|179
1653636900000|2022-05-27 07:35:00|32618.7|32615.1|32624.2|32620.6|32636.2|32632.6|32616.7|32613.1|149
1653637200000|2022-05-27 07:40:00|32623.2|32619.6|32617.2|32613.6|32627.7|32624.1|32602.7|32599.1|145
1653637500000|2022-05-27 07:45:00|32617.7|32614.1|32609.2|32605.6|32621.7|32618.1|32605.7|32602.1|67
1653637800000|2022-05-27 07:50:00|32609.7|32606.1|32635.7|32632.1|32641.2|32637.6|32607.7|32604.1|169
1653638100000|2022-05-27 07:55:00|32635.2|32631.6|32623.7|32620.1|32639.7|32636.1|32619.7|32616.1|180
1653638400000|2022-05-27 08:00:00|32623.2|32619.6|32620.2|32616.6|32626.2|32622.6|32610.2|32606.6|226
1653638700000|2022-05-27 08:05:00|32619.7|32616.1|32641.2|32637.6|32648.2|32644.6|32610.7|32607.1|211
1653639000000|2022-05-27 08:10:00|32641.7|32638.1|32641.2|32637.6|32647.2|32643.6|32623.2|32619.6|296
1653639300000|2022-05-27 08:15:00|32641.7|32638.1|32635.2|32631.6|32664.2|32660.6|32625.7|32622.1|512
1653639600000|2022-05-27 08:20:00|32636.2|32632.6|32658.7|32655.1|32662.2|32658.6|32635.2|32631.6|499
1653639900000|2022-05-27 08:25:00|32659.2|32655.6|32678.2|32674.6|32681.7|32678.1|32656.7|32653.1|571
1653640200000|2022-05-27 08:30:00|32677.7|32674.1|32698.7|32695.1|32705.7|32702.1|32677.2|32673.6|462
1653640500000|2022-05-27 08:35:00|32699.2|32695.6|32685.7|32682.1|32710.2|32706.6|32684.7|32681.1|312
1653640800000|2022-05-27 08:40:00|32686.2|32682.6|32682.2|32678.6|32695.7|32692.1|32678.7|32675.1|220
1653641100000|2022-05-27 08:45:00|32682.7|32679.1|32668.7|32665.1|32682.7|32679.1|32665.7|32662.1|194
1653641400000|2022-05-27 08:50:00|32669.7|32666.1|32672.2|32668.6|32675.7|32672.1|32658.7|32655.1|122
1653641700000|2022-05-27 08:55:00|32672.7|32669.1|32689.7|32686.1|32691.7|32688.1|32670.2|32666.6|204
1653642000000|2022-05-27 09:00:00|32689.2|32685.6|32661.7|32658.1|32691.2|32687.6|32660.2|32656.6|274
1653642300000|2022-05-27 09:05:00|32662.2|32658.6|32656.2|32652.6|32663.7|32660.1|32650.7|32647.1|330
1653642600000|2022-05-27 09:10:00|32655.7|32652.1|32644.7|32641.1|32658.2|32654.6|32643.7|32640.1|112
1653642900000|2022-05-27 09:15:00|32644.2|32640.6|32658.7|32655.1|32660.2|32656.6|32643.2|32639.6|121
1653643200000|2022-05-27 09:20:00|32658.2|32654.6|32659.2|32655.6|32663.7|32660.1|32652.2|32648.6|112
1653643500000|2022-05-27 09:25:00|32659.7|32656.1|32677.2|32673.6|32682.2|32678.6|32657.2|32653.6|134
1653643800000|2022-05-27 09:30:00|32676.7|32673.1|32677.7|32674.1|32685.7|32682.1|32665.2|32661.6|219
1653644100000|2022-05-27 09:35:00|32678.2|32674.6|32684.2|32680.6|32686.2|32682.6|32671.7|32668.1|136
1653644400000|2022-05-27 09:40:00|32682.7|32679.1|32693.2|32689.6|32698.7|32695.1|32680.7|32677.1|189
1653644700000|2022-05-27 09:45:00|32693.7|32690.1|32702.2|32698.6|32706.7|32703.1|32681.7|32678.1|192
1653645000000|2022-05-27 09:50:00|32703.7|32700.1|32717.7|32714.1|32718.2|32714.6|32701.7|32698.1|243
1653645300000|2022-05-27 09:55:00|32718.2|32714.6|32724.7|32721.1|32742.7|32739.1|32718.2|32714.6|465
1653645600000|2022-05-27 10:00:00|32725.2|32721.6|32695.7|32692.1|32726.2|32722.6|32677.2|32673.6|383
1653645900000|2022-05-27 10:05:00|32696.2|32692.6|32669.7|32666.1|32696.2|32692.6|32668.7|32665.1|320
1653646200000|2022-05-27 10:10:00|32669.2|32665.6|32689.2|32685.6|32693.7|32690.1|32669.2|32665.6|164
1653646500000|2022-05-27 10:15:00|32688.7|32685.1|32671.2|32667.6|32696.2|32692.6|32671.2|32667.6|138
1653646800000|2022-05-27 10:20:00|32670.7|32667.1|32677.2|32673.6|32679.2|32675.6|32663.7|32660.1|123
1653647100000|2022-05-27 10:25:00|32676.7|32673.1|32681.2|32677.6|32685.2|32681.6|32672.2|32668.6|145
1653647400000|2022-05-27 10:30:00|32680.7|32677.1|32673.2|32669.6|32683.2|32679.6|32668.2|32664.6|107
1653647700000|2022-05-27 10:35:00|32673.7|32670.1|32671.2|32667.6|32677.7|32674.1|32665.7|32662.1|95
1653648000000|2022-05-27 10:40:00|32671.7|32668.1|32676.2|32672.6|32681.7|32678.1|32666.2|32662.6|109
1653648300000|2022-05-27 10:45:00|32676.7|32673.1|32665.7|32662.1|32677.2|32673.6|32664.7|32661.1|94
1653648600000|2022-05-27 10:50:00|32665.2|32661.6|32692.7|32689.1|32698.2|32694.6|32657.7|32654.1|356
1653648900000|2022-05-27 10:55:00|32693.2|32689.6|32700.2|32696.6|32707.7|32704.1|32682.7|32679.1|222
1653649200000|2022-05-27 11:00:00|32699.7|32696.1|32671.2|32667.6|32699.7|32696.1|32671.2|32667.6|190
1653649500000|2022-05-27 11:05:00|32671.7|32668.1|32676.7|32673.1|32685.7|32682.1|32665.2|32661.6|151
1653649800000|2022-05-27 11:10:00|32676.2|32672.6|32679.7|32676.1|32686.7|32683.1|32667.2|32663.6|95
1653650100000|2022-05-27 11:15:00|32679.2|32675.6|32659.2|32655.6|32682.7|32679.1|32652.2|32648.6|342
1653650400000|2022-05-27 11:20:00|32659.7|32656.1|32648.2|32644.6|32662.2|32658.6|32642.2|32638.6|367
1653650700000|2022-05-27 11:25:00|32648.7|32645.1|32661.2|32657.6|32663.2|32659.6|32645.2|32641.6|270
1653651000000|2022-05-27 11:30:00|32660.7|32657.1|32651.2|32647.6|32662.7|32659.1|32640.7|32637.1|218
1653651300000|2022-05-27 11:35:00|32651.7|32648.1|32648.2|32644.6|32658.2|32654.6|32640.7|32637.1|372
1653651600000|2022-05-27 11:40:00|32647.7|32644.1|32666.2|32662.6|32670.7|32667.1|32646.2|32642.6|154
1653651900000|2022-05-27 11:45:00|32665.7|32662.1|32641.2|32637.6|32666.7|32663.1|32636.7|32633.1|157
1653652200000|2022-05-27 11:50:00|32640.7|32637.1|32622.2|32618.6|32643.7|32640.1|32610.2|32606.6|386
1653652500000|2022-05-27 11:55:00|32622.7|32619.1|32618.7|32615.1|32625.2|32621.6|32611.2|32607.6|285
1653652800000|2022-05-27 12:00:00|32619.2|32615.6|32638.2|32634.6|32639.7|32636.1|32609.2|32605.6|752
1653653100000|2022-05-27 12:05:00|32637.2|32633.6|32657.7|32654.1|32658.2|32654.6|32636.2|32632.6|702
1653653400000|2022-05-27 12:10:00|32658.2|32654.6|32657.7|32654.1|32666.7|32663.1|32653.2|32649.6|514
1653653700000|2022-05-27 12:15:00|32657.2|32653.6|32645.7|32642.1|32657.7|32654.1|32642.2|32638.6|378
1653654000000|2022-05-27 12:20:00|32648.2|32644.6|32658.7|32655.1|32668.2|32664.6|32643.7|32640.1|462
1653654300000|2022-05-27 12:25:00|32659.2|32655.6|32643.2|32639.6|32661.2|32657.6|32639.2|32635.6|297
1653654600000|2022-05-27 12:30:00|32642.7|32639.1|32680.2|32676.6|32704.7|32701.1|32622.2|32618.6|1823
1653654900000|2022-05-27 12:35:00|32679.7|32676.1|32735.7|32732.1|32746.7|32743.1|32676.7|32673.1|1562
1653655200000|2022-05-27 12:40:00|32734.7|32731.1|32730.2|32726.6|32735.2|32731.6|32716.2|32712.6|505
1653655500000|2022-05-27 12:45:00|32729.7|32726.1|32767.2|32763.6|32770.2|32766.6|32728.7|32725.1|1069
1653655800000|2022-05-27 12:50:00|32767.7|32764.1|32753.7|32750.1|32770.7|32767.1|32744.2|32740.6|646
1653656100000|2022-05-27 12:55:00|32753.2|32749.6|32762.2|32758.6|32763.2|32759.6|32743.7|32740.1|453
1653656400000|2022-05-27 13:00:00|32761.7|32758.1|32748.7|32745.1|32772.2|32768.6|32745.2|32741.6|608
1653656700000|2022-05-27 13:05:00|32748.2|32744.6|32757.7|32754.1|32764.7|32761.1|32747.7|32744.1|391
1653657000000|2022-05-27 13:10:00|32757.2|32753.6|32761.7|32758.1|32764.7|32761.1|32749.2|32745.6|384
1653657300000|2022-05-27 13:15:00|32761.2|32757.6|32739.2|32735.6|32767.7|32764.1|32735.7|32732.1|588
1653657600000|2022-05-27 13:20:00|32739.7|32736.1|32711.2|32707.6|32740.7|32737.1|32709.7|32706.1|492
1653657900000|2022-05-27 13:25:00|32710.2|32706.6|32700.7|32697.1|32719.2|32715.6|32700.7|32697.1|844
1653658200000|2022-05-27 13:30:00|32700.1|32697.7|32711.6|32709.2|32723.1|32720.7|32678.6|32676.2|4841
1653658500000|2022-05-27 13:35:00|32712.1|32709.7|32783.1|32780.7|32790.6|32788.2|32708.6|32706.2|3961
1653658800000|2022-05-27 13:40:00|32785.1|32782.7|32765.6|32763.2|32803.1|32800.7|32743.1|32740.7|3647
1653659100000|2022-05-27 13:45:00|32766.1|32763.7|32834.1|32831.7|32840.6|32838.2|32748.6|32746.2|3720
1653659400000|2022-05-27 13:50:00|32833.1|32830.7|32888.6|32886.2|32890.6|32888.2|32810.6|32808.2|2940
1653659700000|2022-05-27 13:55:00|32888.1|32885.7|32884.1|32881.7|32912.1|32909.7|32876.6|32874.2|2563
1653660000000|2022-05-27 14:00:00|32884.6|32882.2|32889.6|32887.2|32897.6|32895.2|32866.1|32863.7|2506
1653660300000|2022-05-27 14:05:00|32890.1|32887.7|32867.1|32864.7|32893.6|32891.2|32844.6|32842.2|1988
1653660600000|2022-05-27 14:10:00|32867.6|32865.2|32902|32899.6|32911.5|32909.1|32859.1|32856.7|2267
1653660900000|2022-05-27 14:15:00|32904.5|32902.1|32916.5|32914.1|32928.5|32926.1|32898|32895.6|1821
1653661200000|2022-05-27 14:20:00|32917|32914.6|32915.5|32913.1|32936|32933.6|32905.5|32903.1|1388
1653661500000|2022-05-27 14:25:00|32917.5|32915.1|32888.5|32886.1|32920.5|32918.1|32882|32879.6|1522
1653661800000|2022-05-27 14:30:00|32889|32886.6|32881|32878.6|32909|32906.6|32877.5|32875.1|1267
1653662100000|2022-05-27 14:35:00|32881.5|32879.1|32877|32874.6|32895.5|32893.1|32868|32865.6|999
1653662400000|2022-05-27 14:40:00|32878|32875.6|32872.5|32870.1|32880.5|32878.1|32847|32844.6|1475
1653662700000|2022-05-27 14:45:00|32871.5|32869.1|32892.5|32890.1|32892.5|32890.1|32849|32846.6|1039
1653663000000|2022-05-27 14:50:00|32891|32888.6|32882.5|32880.1|32897.5|32895.1|32871.5|32869.1|1084
1653663300000|2022-05-27 14:55:00|32883|32880.6|32860.5|32858.1|32887.5|32885.1|32857.5|32855.1|969
1653663600000|2022-05-27 15:00:00|32861|32858.6|32869|32866.6|32881|32878.6|32845|32842.6|1400
1653663900000|2022-05-27 15:05:00|32870|32867.6|32899.5|32897.1|32900.5|32898.1|32860|32857.6|1111
1653664200000|2022-05-27 15:10:00|32899|32896.6|32923.5|32921.1|32930.5|32928.1|32892.5|32890.1|979
1653664500000|2022-05-27 15:15:00|32924|32921.6|32952|32949.6|32961|32958.6|32917|32914.6|1439
1653664800000|2022-05-27 15:20:00|32953|32950.6|32944|32941.6|32963.5|32961.1|32942|32939.6|972
1653665100000|2022-05-27 15:25:00|32944.5|32942.1|32949.5|32947.1|32954.5|32952.1|32934.5|32932.1|766
1653665400000|2022-05-27 15:30:00|32950|32947.6|32952|32949.6|32973|32970.6|32940|32937.6|1364
1653665700000|2022-05-27 15:35:00|32952.5|32950.1|32949|32946.6|32964.5|32962.1|32926|32923.6|1288
1653666000000|2022-05-27 15:40:00|32949.5|32947.1|32979.5|32977.1|32995|32992.6|32944|32941.6|1480
1653666300000|2022-05-27 15:45:00|32980|32977.6|32994|32991.6|33004.5|33002.1|32973.5|32971.1|1446
1653666600000|2022-05-27 15:50:00|32994.5|32992.1|32981|32978.6|33003|33000.6|32977.5|32975.1|853
1653666900000|2022-05-27 15:55:00|32981.5|32979.1|32994|32991.6|32994.5|32992.1|32980|32977.6|665
1653667200000|2022-05-27 16:00:00|32995.5|32993.1|32998.5|32996.1|33016.5|33014.1|32992.5|32990.1|919
1653667500000|2022-05-27 16:05:00|32997|32994.6|32992|32989.6|33003|33000.6|32980|32977.6|623
1653667800000|2022-05-27 16:10:00|32991.5|32989.1|33012|33009.6|33014|33011.6|32990.5|32988.1|713
1653668100000|2022-05-27 16:15:00|33012.5|33010.1|33005.5|33003.1|33015|33012.6|32985|32982.6|913
1653668400000|2022-05-27 16:20:00|33005|33002.6|32976|32973.6|33008|33005.6|32975|32972.6|772
1653668700000|2022-05-27 16:25:00|32977.5|32975.1|33002|32999.6|33005|33002.6|32974.5|32972.1|767
1653669000000|2022-05-27 16:30:00|33002.5|33000.1|32992|32989.6|33010|33007.6|32989.5|32987.1|548
1653669300000|2022-05-27 16:35:00|32992.5|32990.1|32998.5|32996.1|33000|32997.6|32971.5|32969.1|873
1653669600000|2022-05-27 16:40:00|32998|32995.6|33001.5|32999.1|33006|33003.6|32991|32988.6|461
1653669900000|2022-05-27 16:45:00|33000.5|32998.1|32974.5|32972.1|33006|33003.6|32974|32971.6|464
1653670200000|2022-05-27 16:50:00|32974|32971.6|32995|32992.6|32998.5|32996.1|32964|32961.6|713
1653670500000|2022-05-27 16:55:00|32995.5|32993.1|32989.7|32987.3|33007|33004.6|32983.7|32981.3|574
1653670800000|2022-05-27 17:00:00|32990.2|32987.8|32996.7|32994.3|32999.2|32996.8|32979.7|32977.3|712
1653671100000|2022-05-27 17:05:00|32997.7|32995.3|33014.7|33012.3|33020.7|33018.3|32991.2|32988.8|1195
1653671400000|2022-05-27 17:10:00|33015.2|33012.8|32993.7|32991.3|33022.7|33020.3|32989.7|32987.3|843
1653671700000|2022-05-27 17:15:00|32994.2|32991.8|32991.7|32989.3|32999.2|32996.8|32982.2|32979.8|735
1653672000000|2022-05-27 17:20:00|32990.2|32987.8|32980.2|32977.8|32998.2|32995.8|32968.2|32965.8|767
1653672300000|2022-05-27 17:25:00|32982.2|32979.8|32980.7|32978.3|32984.2|32981.8|32965.7|32963.3|439
1653672600000|2022-05-27 17:30:00|32981.2|32978.8|32977.7|32975.3|32996.7|32994.3|32973.7|32971.3|477
1653672900000|2022-05-27 17:35:00|32978.2|32975.8|32955.7|32953.3|32978.2|32975.8|32954.2|32951.8|605
1653673200000|2022-05-27 17:40:00|32956.2|32953.8|32950.2|32947.8|32961.2|32958.8|32940.7|32938.3|835
1653673500000|2022-05-27 17:45:00|32950.7|32948.3|32960.7|32958.3|32963.7|32961.3|32944.2|32941.8|583
1653673800000|2022-05-27 17:50:00|32961.2|32958.8|32961.7|32959.3|32969.7|32967.3|32957.7|32955.3|408
1653674100000|2022-05-27 17:55:00|32962.2|32959.8|32971.2|32968.8|32971.2|32968.8|32952.2|32949.8|317
1653674400000|2022-05-27 18:00:00|32970.2|32967.8|32969.2|32966.8|32976.2|32973.8|32956.2|32953.8|651
1653674700000|2022-05-27 18:05:00|32968.7|32966.3|32992.7|32990.3|32993.2|32990.8|32954.2|32951.8|673
1653675000000|2022-05-27 18:10:00|32994.7|32992.3|32987.2|32984.8|32995.7|32993.3|32980.2|32977.8|492
1653675300000|2022-05-27 18:15:00|32987.7|32985.3|33000.7|32998.3|33000.7|32998.3|32984.2|32981.8|431
1653675600000|2022-05-27 18:20:00|32999.2|32996.8|32997.7|32995.3|33002.7|33000.3|32989.7|32987.3|287
1653675900000|2022-05-27 18:25:00|32998.2|32995.8|32987.7|32985.3|32998.7|32996.3|32986.2|32983.8|241
1653676200000|2022-05-27 18:30:00|32988.2|32985.8|32996.2|32993.8|32999.7|32997.3|32987.2|32984.8|432
1653676500000|2022-05-27 18:35:00|32995.7|32993.3|32991.2|32988.8|33014.2|33011.8|32983.7|32981.3|606
1653676800000|2022-05-27 18:40:00|32992.2|32989.8|32998.7|32996.3|33001.2|32998.8|32974.7|32972.3|598
1653677100000|2022-05-27 18:45:00|32999.2|32996.8|33007.2|33004.8|33010.7|33008.3|32994.2|32991.8|331
1653677400000|2022-05-27 18:50:00|33006.7|33004.3|33008.7|33006.3|33020.7|33018.3|32998.2|32995.8|522
1653677700000|2022-05-27 18:55:00|33009.2|33006.8|33031.7|33029.3|33033.7|33031.3|33008.2|33005.8|678
1653678000000|2022-05-27 19:00:00|33029.2|33026.8|33056.2|33053.8|33057.2|33054.8|33024.7|33022.3|1724
1653678300000|2022-05-27 19:05:00|33057.2|33054.8|33099.7|33097.3|33103.2|33100.8|33053.7|33051.3|1471
1653678600000|2022-05-27 19:10:00|33100.2|33097.8|33095.2|33092.8|33104.2|33101.8|33081.2|33078.8|911
1653678900000|2022-05-27 19:15:00|33095.7|33093.3|33098.7|33096.3|33101.7|33099.3|33076.7|33074.3|789
1653679200000|2022-05-27 19:20:00|33098.1|33095.7|33128.1|33125.7|33130.6|33128.2|33088.6|33086.2|1050
1653679500000|2022-05-27 19:25:00|33129.1|33126.7|33136.6|33134.2|33146.1|33143.7|33126.6|33124.2|947
1653679800000|2022-05-27 19:30:00|33137.1|33134.7|33136.1|33133.7|33161.1|33158.7|33132.6|33130.2|1450
1653680100000|2022-05-27 19:35:00|33135.6|33133.2|33113.1|33110.7|33136.1|33133.7|33096.6|33094.2|1452
1653680400000|2022-05-27 19:40:00|33111.6|33109.2|33145.1|33142.7|33145.1|33142.7|33101.6|33099.2|1241
1653680700000|2022-05-27 19:45:00|33145.6|33143.2|33117.1|33114.7|33149.1|33146.7|33098.1|33095.7|1136
1653681000000|2022-05-27 19:50:00|33125.1|33122.7|33137.1|33134.7|33148.6|33146.2|33085.1|33082.7|2886
1653681300000|2022-05-27 19:55:00|33135.6|33133.2|33209.6|33207.2|33210.6|33208.2|33134.1|33131.7|4711
1653681600000|2022-05-27 20:00:00|33196.5|33194.1|33204.7|33199.9|33209.7|33204.9|33179.7|33174.9|2284
1653681900000|2022-05-27 20:05:00|33201.7|33196.9|33220.2|33215.4|33226.2|33221.4|33191.2|33186.4|759
1653682200000|2022-05-27 20:10:00|33218.7|33213.9|33217.2|33212.4|33234.7|33229.9|33211.2|33206.4|1147
1653682500000|2022-05-27 20:15:00|33217.7|33212.9|33226.2|33221.4|33245.2|33240.4|33216.7|33211.9|250
1653682800000|2022-05-27 20:20:00|33226.7|33221.9|33226.2|33221.4|33232.2|33227.4|33218.7|33213.9|182
1653683100000|2022-05-27 20:25:00|33227.7|33222.9|33247.7|33242.9|33250.7|33245.9|33224.2|33219.4|299
1653683400000|2022-05-27 20:30:00|33247.2|33242.4|33256.7|33251.9|33258.2|33253.4|33243.2|33238.4|239
1653683700000|2022-05-27 20:35:00|33256.2|33251.4|33261.2|33256.4|33269.7|33264.9|33254.7|33249.9|175
1653684000000|2022-05-27 20:40:00|33260.7|33255.9|33254.2|33249.4|33260.7|33255.9|33247.2|33242.4|103
1653684300000|2022-05-27 20:45:00|33255.7|33250.9|33252.7|33247.9|33256.2|33251.4|33246.7|33241.9|122
1653684600000|2022-05-27 20:50:00|33252.2|33247.4|33255.2|33250.4|33267.2|33262.4|33249.7|33244.9|177
1653684900000|2022-05-27 20:55:00|33254.7|33249.9|33270.9|33261.1|33272.7|33263.9|33254.2|33249.4|105
1653861600000|2022-05-29 22:00:00|33243.7|33238.9|33203.7|33198.9|33252.7|33247.9|33199.2|33194.4|232
1653861900000|2022-05-29 22:05:00|33203.2|33198.4|33225.7|33220.9|33226.7|33221.9|33201.2|33196.4|116
1653862200000|2022-05-29 22:10:00|33225.2|33220.4|33212.2|33207.4|33225.2|33220.4|33203.2|33198.4|61
1653862500000|2022-05-29 22:15:00|33211.7|33206.9|33227.2|33222.4|33236.2|33231.4|33200.7|33195.9|159
1653862800000|2022-05-29 22:20:00|33226.7|33221.9|33222.2|33217.4|33236.7|33231.9|33207.2|33202.4|118
1653863100000|2022-05-29 22:25:00|33221.7|33216.9|33216.2|33211.4|33226.2|33221.4|33207.7|33202.9|67
1653863400000|2022-05-29 22:30:00|33215.2|33210.4|33219.7|33214.9|33229.2|33224.4|33212.7|33207.9|111
1653863700000|2022-05-29 22:35:00|33218.2|33213.4|33222.7|33217.9|33228.2|33223.4|33215.2|33210.4|66
1653864000000|2022-05-29 22:40:00|33222.2|33217.4|33239.7|33234.9|33240.7|33235.9|33222.2|33217.4|62
1653864300000|2022-05-29 22:45:00|33239.2|33234.4|33233.7|33228.9|33242.7|33237.9|33228.7|33223.9|38
1653864600000|2022-05-29 22:50:00|33233.2|33228.4|33230.7|33225.9|33238.7|33233.9|33229.2|33224.4|28
1653864900000|2022-05-29 22:55:00|33230.2|33225.4|33234.2|33229.4|33235.2|33230.4|33220.2|33215.4|49
1653865200000|2022-05-29 23:00:00|33234.7|33229.9|33237.7|33232.9|33238.7|33233.9|33229.2|33224.4|52
1653865500000|2022-05-29 23:05:00|33238.7|33233.9|33241.2|33236.4|33246.2|33241.4|33236.7|33231.9|52
1653865800000|2022-05-29 23:10:00|33240.7|33235.9|33250.7|33245.9|33258.7|33253.9|33240.7|33235.9|199
1653866100000|2022-05-29 23:15:00|33247.7|33242.9|33243.2|33238.4|33255.7|33250.9|33242.2|33237.4|102
1653866400000|2022-05-29 23:20:00|33245.2|33240.4|33245.2|33240.4|33252.7|33247.9|33238.7|33233.9|63
1653866700000|2022-05-29 23:25:00|33245.7|33240.9|33246.2|33241.4|33254.2|33249.4|33240.2|33235.4|59
1653867000000|2022-05-29 23:30:00|33245.7|33240.9|33263.7|33258.9|33266.7|33261.9|33245.7|33240.9|96
1653867300000|2022-05-29 23:35:00|33263.2|33258.4|33269.2|33264.4|33272.7|33267.9|33259.2|33254.4|129
1653867600000|2022-05-29 23:40:00|33269.7|33264.9|33280.2|33275.4|33283.7|33278.9|33268.7|33263.9|182
1653867900000|2022-05-29 23:45:00|33280.7|33275.9|33262.2|33257.4|33282.2|33277.4|33260.7|33255.9|99
1653868200000|2022-05-29 23:50:00|33261.7|33256.9|33259.2|33254.4|33265.2|33260.4|33254.7|33249.9|86
1653868500000|2022-05-29 23:55:00|33258.2|33253.4|33243.2|33238.4|33263.7|33258.9|33240.2|33235.4|75
1653868800000|2022-05-30 00:00:00|33243.7|33238.9|33218.7|33213.9|33247.2|33242.4|33217.2|33212.4|192
1653869100000|2022-05-30 00:05:00|33219.2|33214.4|33206.2|33201.4|33231.2|33226.4|33202.2|33197.4|186
1653869400000|2022-05-30 00:10:00|33206.7|33201.9|33228.2|33223.4|33229.7|33224.9|33201.2|33196.4|187
1653869700000|2022-05-30 00:15:00|33227.7|33222.9|33214.2|33209.4|33233.7|33228.9|33205.7|33200.9|168
1653870000000|2022-05-30 00:20:00|33214.7|33209.9|33233.7|33228.9|33235.2|33230.4|33213.7|33208.9|87
1653870300000|2022-05-30 00:25:00|33234.2|33229.4|33237.2|33232.4|33244.7|33239.9|33229.7|33224.9|78
1653870600000|2022-05-30 00:30:00|33236.7|33231.9|33212.7|33207.9|33242.2|33237.4|33212.2|33207.4|73
1653870900000|2022-05-30 00:35:00|33214.2|33209.4|33215.2|33210.4|33230.2|33225.4|33205.2|33200.4|151
1653871200000|2022-05-30 00:40:00|33214.7|33209.9|33232.2|33227.4|33234.7|33229.9|33213.7|33208.9|25
1653871500000|2022-05-30 00:45:00|33231.7|33226.9|33241.7|33236.9|33253.7|33248.9|33229.7|33224.9|93
1653871800000|2022-05-30 00:50:00|33241.2|33236.4|33252.2|33247.4|33253.2|33248.4|33236.7|33231.9|46
1653872100000|2022-05-30 00:55:00|33251.7|33246.9|33243.2|33238.4|33253.2|33248.4|33235.2|33230.4|49
1653872400000|2022-05-30 01:00:00|33242.7|33237.9|33250.7|33245.9|33253.2|33248.4|33234.2|33229.4|60
1653872700000|2022-05-30 01:05:00|33250.2|33245.4|33239.7|33234.9|33250.2|33245.4|33218.2|33213.4|73
1653873000000|2022-05-30 01:10:00|33239.2|33234.4|33246.2|33241.4|33252.7|33247.9|33232.2|33227.4|73
1653873300000|2022-05-30 01:15:00|33246.7|33241.9|33249.2|33244.4|33251.2|33246.4|33242.7|33237.9|41
1653873600000|2022-05-30 01:20:00|33248.7|33243.9|33250.2|33245.4|33254.2|33249.4|33242.2|33237.4|44
1653873900000|2022-05-30 01:25:00|33248.7|33243.9|33248.7|33243.9|33251.2|33246.4|33243.2|33238.4|49
1653874200000|2022-05-30 01:30:00|33249.7|33244.9|33248.2|33243.4|33257.7|33252.9|33242.7|33237.9|49
1653874500000|2022-05-30 01:35:00|33248.7|33243.9|33260.2|33255.4|33260.2|33255.4|33248.2|33243.4|70
1653874800000|2022-05-30 01:40:00|33260.7|33255.9|33271.2|33266.4|33275.2|33270.4|33260.7|33255.9|114
1653875100000|2022-05-30 01:45:00|33270.7|33265.9|33257.2|33252.4|33273.2|33268.4|33255.2|33250.4|53
1653875400000|2022-05-30 01:50:00|33256.7|33251.9|33257.2|33252.4|33261.7|33256.9|33254.2|33249.4|26
1653875700000|2022-05-30 01:55:00|33257.7|33252.9|33253.2|33248.4|33257.7|33252.9|33243.2|33238.4|81
1653876000000|2022-05-30 02:00:00|33253.7|33248.9|33244.7|33239.9|33255.7|33250.9|33243.7|33238.9|46
1653876300000|2022-05-30 02:05:00|33245.7|33240.9|33251.2|33246.4|33254.2|33249.4|33243.7|33238.9|23
1653876600000|2022-05-30 02:10:00|33250.7|33245.9|33255.7|33250.9|33256.2|33251.4|33247.2|33242.4|19
1653876900000|2022-05-30 02:15:00|33257.2|33252.4|33280.2|33275.4|33283.7|33278.9|33256.7|33251.9|117
1653877200000|2022-05-30 02:20:00|33280.7|33275.9|33286.2|33281.4|33296.2|33291.4|33280.2|33275.4|144
1653877500000|2022-05-30 02:25:00|33285.2|33280.4|33277.2|33272.4|33292.7|33287.9|33274.7|33269.9|213
1653877800000|2022-05-30 02:30:00|33277.7|33272.9|33273.2|33268.4|33280.2|33275.4|33272.7|33267.9|46
1653878100000|2022-05-30 02:35:00|33273.7|33268.9|33284.2|33279.4|33286.2|33281.4|33273.2|33268.4|76
1653878400000|2022-05-30 02:40:00|33283.7|33278.9|33289.7|33284.9|33289.7|33284.9|33276.2|33271.4|46
1653878700000|2022-05-30 02:45:00|33289.2|33284.4|33272.2|33267.4|33292.7|33287.9|33272.2|33267.4|56
1653879000000|2022-05-30 02:50:00|33272.7|33267.9|33274.2|33269.4|33283.7|33278.9|33269.2|33264.4|32
1653879300000|2022-05-30 02:55:00|33273.2|33268.4|33270.7|33265.9|33274.7|33269.9|33265.2|33260.4|41
1653879600000|2022-05-30 03:00:00|33270.2|33265.4|33282.2|33277.4|33282.2|33277.4|33266.7|33261.9|31
1653879900000|2022-05-30 03:05:00|33281.7|33276.9|33270.2|33265.4|33281.7|33276.9|33267.2|33262.4|17
1653880200000|2022-05-30 03:10:00|33269.7|33264.9|33265.2|33260.4|33270.2|33265.4|33256.7|33251.9|77
1653880500000|2022-05-30 03:15:00|33265.7|33260.9|33260.2|33255.4|33269.7|33264.9|33259.7|33254.9|33
1653880800000|2022-05-30 03:20:00|33261.2|33256.4|33266.2|33261.4|33269.2|33264.4|33259.7|33254.9|19
1653881100000|2022-05-30 03:25:00|33266.7|33261.9|33260.2|33255.4|33267.7|33262.9|33257.7|33252.9|55
1653881400000|2022-05-30 03:30:00|33259.7|33254.9|33252.7|33247.9|33264.7|33259.9|33251.2|33246.4|36
1653881700000|2022-05-30 03:35:00|33253.7|33248.9|33254.7|33249.9|33257.2|33252.4|33249.2|33244.4|56
1653882000000|2022-05-30 03:40:00|33255.2|33250.4|33254.7|33249.9|33257.7|33252.9|33249.7|33244.9|49
1653882300000|2022-05-30 03:45:00|33253.7|33248.9|33244.7|33239.9|33256.2|33251.4|33241.2|33236.4|141
1653882600000|2022-05-30 03:50:00|33244.2|33239.4|33254.7|33249.9|33257.7|33252.9|33243.7|33238.9|72
1653882900000|2022-05-30 03:55:00|33255.2|33250.4|33247.7|33242.9|33258.2|33253.4|33244.2|33239.4|79
1653883200000|2022-05-30 04:00:00|33248.2|33243.4|33237.7|33232.9|33248.2|33243.4|33236.7|33231.9|86
1653883500000|2022-05-30 04:05:00|33238.7|33233.9|33241.7|33236.9|33244.2|33239.4|33236.7|33231.9|59
1653883800000|2022-05-30 04:10:00|33241.2|33236.4|33238.2|33233.4|33243.7|33238.9|33235.7|33230.9|45
1653884100000|2022-05-30 04:15:00|33238.7|33233.9|33241.2|33236.4|33246.2|33241.4|33238.7|33233.9|58
1653884400000|2022-05-30 04:20:00|33240.7|33235.9|33239.7|33234.9|33244.2|33239.4|33236.7|33231.9|57
1653884700000|2022-05-30 04:25:00|33240.2|33235.4|33245.7|33240.9|33248.7|33243.9|33237.7|33232.9|115
1653885000000|2022-05-30 04:30:00|33246.2|33241.4|33257.2|33252.4|33260.2|33255.4|33246.2|33241.4|89
1653885300000|2022-05-30 04:35:00|33257.7|33252.9|33252.7|33247.9|33259.7|33254.9|33252.7|33247.9|99
1653885600000|2022-05-30 04:40:00|33251.7|33246.9|33246.2|33241.4|33251.7|33246.9|33242.2|33237.4|55
1653885900000|2022-05-30 04:45:00|33246.7|33241.9|33249.2|33244.4|33250.2|33245.4|33243.7|33238.9|24
1653886200000|2022-05-30 04:50:00|33248.7|33243.9|33245.7|33240.9|33253.2|33248.4|33244.7|33239.9|40
1653886500000|2022-05-30 04:55:00|33246.2|33241.4|33262.2|33257.4|33264.2|33259.4|33246.2|33241.4|76
1653886800000|2022-05-30 05:00:00|33263.2|33258.4|33259.7|33254.9|33263.7|33258.9|33249.2|33244.4|89
1653887100000|2022-05-30 05:05:00|33260.2|33255.4|33254.7|33249.9|33270.2|33265.4|33246.2|33241.4|146
1653887400000|2022-05-30 05:10:00|33255.2|33250.4|33266.2|33261.4|33269.7|33264.9|33253.2|33248.4|57
1653887700000|2022-05-30 05:15:00|33266.7|33261.9|33260.2|33255.4|33270.2|33265.4|33257.2|33252.4|163
1653888000000|2022-05-30 05:20:00|33261.2|33256.4|33260.7|33255.9|33269.2|33264.4|33258.2|33253.4|121
1653888300000|2022-05-30 05:25:00|33261.2|33256.4|33262.2|33257.4|33264.7|33259.9|33250.7|33245.9|125
1653888600000|2022-05-30 05:30:00|33262.7|33257.9|33268.2|33263.4|33272.2|33267.4|33257.2|33252.4|89
1653888900000|2022-05-30 05:35:00|33268.7|33263.9|33282.2|33277.4|33283.7|33278.9|33268.7|33263.9|146
1653889200000|2022-05-30 05:40:00|33284.2|33279.4|33293.7|33288.9|33294.7|33289.9|33280.2|33275.4|97
1653889500000|2022-05-30 05:45:00|33294.7|33289.9|33323.7|33318.9|33325.2|33320.4|33294.2|33289.4|381
1653889800000|2022-05-30 05:50:00|33323.2|33318.4|33313.2|33308.4|33334.2|33329.4|33307.2|33302.4|184
1653890100000|2022-05-30 05:55:00|33313.7|33308.9|33327.7|33322.9|33328.2|33323.4|33311.7|33306.9|102
1653890400000|2022-05-30 06:00:00|33327.1|33323.5|33321.6|33318|33329.6|33326|33312.1|33308.5|198
1653890700000|2022-05-30 06:05:00|33323.1|33319.5|33338.1|33334.5|33338.1|33334.5|33310.6|33307|160
1653891000000|2022-05-30 06:10:00|33337.6|33334|33363.1|33359.5|33364.1|33360.5|33333.1|33329.5|329
1653891300000|2022-05-30 06:15:00|33363.6|33360|33373.6|33370|33375.6|33372|33354.1|33350.5|210
1653891600000|2022-05-30 06:20:00|33373.1|33369.5|33386.1|33382.5|33387.6|33384|33367.1|33363.5|241
1653891900000|2022-05-30 06:25:00|33387.6|33384|33373.6|33370|33388.1|33384.5|33372.6|33369|115
1653892200000|2022-05-30 06:30:00|33374.1|33370.5|33389.1|33385.5|33390.1|33386.5|33370.1|33366.5|208
1653892500000|2022-05-30 06:35:00|33389.6|33386|33387.6|33384|33391.1|33387.5|33384.6|33381|121
1653892800000|2022-05-30 06:40:00|33388.1|33384.5|33377.1|33373.5|33389.6|33386|33377.1|33373.5|99
1653893100000|2022-05-30 06:45:00|33376.6|33373|33373.6|33370|33380.6|33377|33373.1|33369.5|166
1653893400000|2022-05-30 06:50:00|33373.1|33369.5|33378.1|33374.5|33379.1|33375.5|33370.1|33366.5|126
1653893700000|2022-05-30 06:55:00|33378.6|33375|33369.6|33366|33386.6|33383|33368.1|33364.5|127
1653894000000|2022-05-30 07:00:00|33370.6|33367|33377.6|33374|33399.6|33396|33366.6|33363|226
1653894300000|2022-05-30 07:05:00|33378.1|33374.5|33373.6|33370|33387.1|33383.5|33358.1|33354.5|211
1653894600000|2022-05-30 07:10:00|33373.1|33369.5|33376.6|33373|33387.6|33384|33359.6|33356|79
1653894900000|2022-05-30 07:15:00|33377.1|33373.5|33379.6|33376|33386.1|33382.5|33360.6|33357|346
1653895200000|2022-05-30 07:20:00|33379.1|33375.5|33366.6|33363|33383.6|33380|33361.6|33358|159
1653895500000|2022-05-30 07:25:00|33366.1|33362.5|33364.6|33361|33376.1|33372.5|33359.6|33356|166
1653895800000|2022-05-30 07:30:00|33365.1|33361.5|33388.6|33385|33389.6|33386|33364.6|33361|141
1653896100000|2022-05-30 07:35:00|33389.1|33385.5|33400.1|33396.5|33405.1|33401.5|33383.6|33380|141
1653896400000|2022-05-30 07:40:00|33399.6|33396|33411.6|33408|33414.6|33411|33395.1|33391.5|154
1653896700000|2022-05-30 07:45:00|33411.1|33407.5|33413.1|33409.5|33417.6|33414|33406.6|33403|153
1653897000000|2022-05-30 07:50:00|33410.1|33406.5|33426.1|33422.5|33433.1|33429.5|33406.1|33402.5|246
1653897300000|2022-05-30 07:55:00|33427.1|33423.5|33413.1|33409.5|33429.6|33426|33412.1|33408.5|181
1653897600000|2022-05-30 08:00:00|33413.6|33410|33426.6|33423|33429.6|33426|33408.6|33405|150
1653897900000|2022-05-30 08:05:00|33426.1|33422.5|33425.1|33421.5|33432.6|33429|33423.1|33419.5|95
1653898200000|2022-05-30 08:10:00|33425.6|33422|33419.1|33415.5|33426.1|33422.5|33410.6|33407|95
1653898500000|2022-05-30 08:15:00|33418.6|33415|33424.6|33421|33427.6|33424|33415.6|33412|107
1653898800000|2022-05-30 08:20:00|33425.1|33421.5|33443.6|33440|33453.1|33449.5|33425.1|33421.5|141
1653899100000|2022-05-30 08:25:00|33444.6|33441|33453.1|33449.5|33456.1|33452.5|33443.6|33440|109
1653899400000|2022-05-30 08:30:00|33452.6|33449|33445.6|33442|33456.1|33452.5|33439.6|33436|126
1653899700000|2022-05-30 08:35:00|33446.1|33442.5|33435.6|33432|33450.6|33447|33430.6|33427|63
1653900000000|2022-05-30 08:40:00|33434.6|33431|33428.6|33425|33441.1|33437.5|33423.1|33419.5|73
1653900300000|2022-05-30 08:45:00|33428.1|33424.5|33420.1|33416.5|33429.1|33425.5|33416.6|33413|85
1653900600000|2022-05-30 08:50:00|33419.6|33416|33410.6|33407|33419.6|33416|33406.6|33403|124
1653900900000|2022-05-30 08:55:00|33410.1|33406.5|33405.6|33402|33411.1|33407.5|33405.1|33401.5|53
1653901200000|2022-05-30 09:00:00|33405.1|33401.5|33394.6|33391|33409.1|33405.5|33392.1|33388.5|189
1653901500000|2022-05-30 09:05:00|33394.1|33390.5|33391.6|33388|33406.1|33402.5|33391.1|33387.5|133
1653901800000|2022-05-30 09:10:00|33392.1|33388.5|33397.1|33393.5|33398.1|33394.5|33388.1|33384.5|214
1653902100000|2022-05-30 09:15:00|33398.6|33395|33408.6|33405|33409.1|33405.5|33396.6|33393|74
1653902400000|2022-05-30 09:20:00|33409.6|33406|33409.6|33406|33411.6|33408|33398.6|33395|97
1653902700000|2022-05-30 09:25:00|33410.1|33406.5|33450.1|33446.5|33451.1|33447.5|33409.6|33406|189
1653903000000|2022-05-30 09:30:00|33449.6|33446|33439.1|33435.5|33452.1|33448.5|33433.6|33430|167
1653903300000|2022-05-30 09:35:00|33439.6|33436|33441.6|33438|33443.1|33439.5|33436.6|33433|62
1653903600000|2022-05-30 09:40:00|33442.1|33438.5|33444.6|33441|33445.1|33441.5|33437.6|33434|65
1653903900000|2022-05-30 09:45:00|33445.1|33441.5|33453.1|33449.5|33458.1|33454.5|33444.6|33441|131
1653904200000|2022-05-30 09:50:00|33453.6|33450|33461.6|33458|33462.1|33458.5|33449.6|33446|140
1653904500000|2022-05-30 09:55:00|33461.1|33457.5|33450.6|33447|33462.6|33459|33448.1|33444.5|82
1653904800000|2022-05-30 10:00:00|33451.1|33447.5|33449.6|33446|33453.1|33449.5|33448.6|33445|50
1653905100000|2022-05-30 10:05:00|33449.1|33445.5|33437.1|33433.5|33452.1|33448.5|33435.6|33432|84
1653905400000|2022-05-30 10:10:00|33437.6|33434|33429.6|33426|33437.6|33434|33420.6|33417|166
1653905700000|2022-05-30 10:15:00|33430.6|33427|33412.1|33408.5|33430.6|33427|33409.1|33405.5|157
1653906000000|2022-05-30 10:20:00|33412.6|33409|33392.6|33389|33412.6|33409|33391.1|33387.5|165
1653906300000|2022-05-30 10:25:00|33392.1|33388.5|33392.6|33389|33392.6|33389|33368.1|33364.5|372
1653906600000|2022-05-30 10:30:00|33393.1|33389.5|33362.1|33358.5|33395.1|33391.5|33358.6|33355|189
1653906900000|2022-05-30 10:35:00|33361.6|33358|33368.6|33365|33375.1|33371.5|33350.6|33347|191
1653907200000|2022-05-30 10:40:00|33368.1|33364.5|33361.6|33358|33375.6|33372|33355.6|33352|163
1653907500000|2022-05-30 10:45:00|33361.1|33357.5|33356.6|33353|33363.6|33360|33348.1|33344.5|227
1653907800000|2022-05-30 10:50:00|33356.1|33352.5|33344.1|33340.5|33356.6|33353|33334.6|33331|175
1653908100000|2022-05-30 10:55:00|33343.6|33340|33364.1|33360.5|33365.1|33361.5|33339.1|33335.5|189
1653908400000|2022-05-30 11:00:00|33365.6|33362|33341.1|33337.5|33365.6|33362|33337.1|33333.5|203
1653908700000|2022-05-30 11:05:00|33341.6|33338|33355.6|33352|33356.6|33353|33332.6|33329|158
1653909000000|2022-05-30 11:10:00|33356.1|33352.5|33365.6|33362|33367.6|33364|33354.1|33350.5|85
1653909300000|2022-05-30 11:15:00|33366.1|33362.5|33353.1|33349.5|33369.6|33366|33345.1|33341.5|128
1653909600000|2022-05-30 11:20:00|33352.6|33349|33349.1|33345.5|33356.1|33352.5|33345.6|33342|64
1653909900000|2022-05-30 11:25:00|33348.1|33344.5|33347.6|33344|33358.1|33354.5|33342.6|33339|53
1653910200000|2022-05-30 11:30:00|33347.1|33343.5|33328.6|33325|33349.1|33345.5|33328.1|33324.5|201
1653910500000|2022-05-30 11:35:00|33328.1|33324.5|33318.6|33315|33330.6|33327|33311.1|33307.5|148
1653910800000|2022-05-30 11:40:00|33318.1|33314.5|33306.1|33302.5|33320.1|33316.5|33301.1|33297.5|177
1653911100000|2022-05-30 11:45:00|33306.6|33303|33314.6|33311|33316.6|33313|33304.6|33301|113
1653911400000|2022-05-30 11:50:00|33315.1|33311.5|33318.1|33314.5|33318.6|33315|33306.6|33303|75
1653911700000|2022-05-30 11:55:00|33318.6|33315|33311.6|33308|33318.6|33315|33303.6|33300|108
1653912000000|2022-05-30 12:00:00|33312.1|33308.5|33299.6|33296|33312.6|33309|33295.1|33291.5|119
1653912300000|2022-05-30 12:05:00|33299.1|33295.5|33293.1|33289.5|33307.1|33303.5|33292.1|33288.5|179
1653912600000|2022-05-30 12:10:00|33293.6|33290|33290.1|33286.5|33293.6|33290|33286.1|33282.5|132
1653912900000|2022-05-30 12:15:00|33290.6|33287|33299.6|33296|33303.1|33299.5|33290.1|33286.5|208
1653913200000|2022-05-30 12:20:00|33300.1|33296.5|33304.6|33301|33307.1|33303.5|33296.6|33293|184
1653913500000|2022-05-30 12:25:00|33303.6|33300|33315.6|33312|33316.1|33312.5|33302.1|33298.5|165
1653913800000|2022-05-30 12:30:00|33316.1|33312.5|33321.6|33318|33322.6|33319|33312.6|33309|175
1653914100000|2022-05-30 12:35:00|33322.1|33318.5|33308.1|33304.5|33323.1|33319.5|33304.6|33301|214
1653914400000|2022-05-30 12:40:00|33307.6|33304|33323.1|33319.5|33327.6|33324|33307.6|33304|154
1653914700000|2022-05-30 12:45:00|33323.6|33320|33336.6|33333|33338.6|33335|33319.6|33316|182
1653915000000|2022-05-30 12:50:00|33336.1|33332.5|33342.6|33339|33344.6|33341|33335.6|33332|90
1653915300000|2022-05-30 12:55:00|33342.1|33338.5|33343.1|33339.5|33344.1|33340.5|33336.1|33332.5|177
1653915600000|2022-05-30 13:00:00|33342.6|33339|33358.1|33354.5|33363.6|33360|33342.6|33339|238
1653915900000|2022-05-30 13:05:00|33357.6|33354|33360.1|33356.5|33360.1|33356.5|33350.6|33347|125
1653916200000|2022-05-30 13:10:00|33360.6|33357|33333.1|33329.5|33360.6|33357|33333.1|33329.5|204
1653916500000|2022-05-30 13:15:00|33332.6|33329|33310.6|33307|33337.1|33333.5|33309.6|33306|337
1653916800000|2022-05-30 13:20:00|33310.1|33306.5|33295.6|33292|33320.1|33316.5|33293.6|33290|511
1653917100000|2022-05-30 13:25:00|33296.1|33292.5|33279.1|33275.5|33296.6|33293|33274.1|33270.5|323
1653917400000|2022-05-30 13:30:00|33278.5|33276.1|33261.5|33259.1|33279.5|33277.1|33254.5|33252.1|647
1653917700000|2022-05-30 13:35:00|33262|33259.6|33233.5|33231.1|33271|33268.6|33229.5|33227.1|646
1653918000000|2022-05-30 13:40:00|33234.5|33232.1|33258.5|33256.1|33266.5|33264.1|33230.5|33228.1|367
1653918300000|2022-05-30 13:45:00|33258|33255.6|33258.5|33256.1|33265.5|33263.1|33248|33245.6|261
1653918600000|2022-05-30 13:50:00|33259|33256.6|33273|33270.6|33281.5|33279.1|33255.5|33253.1|388
1653918900000|2022-05-30 13:55:00|33273.5|33271.1|33252|33249.6|33277.5|33275.1|33249|33246.6|277
1653919200000|2022-05-30 14:00:00|33249.5|33247.1|33264.5|33262.1|33266|33263.6|33241.5|33239.1|257
1653919500000|2022-05-30 14:05:00|33264|33261.6|33248.5|33246.1|33264.5|33262.1|33238.5|33236.1|274
1653919800000|2022-05-30 14:10:00|33248|33245.6|33246.5|33244.1|33265|33262.6|33246|33243.6|262
1653920100000|2022-05-30 14:15:00|33246|33243.6|33258|33255.6|33258|33255.6|33233|33230.6|209
1653920400000|2022-05-30 14:20:00|33257.5|33255.1|33253.5|33251.1|33258.5|33256.1|33247|33244.6|99
1653920700000|2022-05-30 14:25:00|33254|33251.6|33262.5|33260.1|33264.5|33262.1|33251.5|33249.1|107
1653921000000|2022-05-30 14:30:00|33263.5|33261.1|33277.5|33275.1|33279|33276.6|33263.5|33261.1|152
1653921300000|2022-05-30 14:35:00|33275.5|33273.1|33252.5|33250.1|33276.5|33274.1|33251.5|33249.1|188
1653921600000|2022-05-30 14:40:00|33253|33250.6|33257.5|33255.1|33260.5|33258.1|33251|33248.6|87
1653921900000|2022-05-30 14:45:00|33257|33254.6|33283.5|33281.1|33284|33281.6|33253.5|33251.1|221
1653922200000|2022-05-30 14:50:00|33282.5|33280.1|33284.5|33282.1|33285.5|33283.1|33273.5|33271.1|128
1653922500000|2022-05-30 14:55:00|33285|33282.6|33292.5|33290.1|33299.5|33297.1|33285|33282.6|183
1653922800000|2022-05-30 15:00:00|33293|33290.6|33270.5|33268.1|33293.5|33291.1|33269.5|33267.1|284
1653923100000|2022-05-30 15:05:00|33270|33267.6|33261|33258.6|33275.5|33273.1|33259|33256.6|105
1653923400000|2022-05-30 15:10:00|33261.5|33259.1|33269.5|33267.1|33269.5|33267.1|33256.5|33254.1|95
1653923700000|2022-05-30 15:15:00|33270|33267.6|33252.5|33250.1|33271|33268.6|33248.5|33246.1|124
1653924000000|2022-05-30 15:20:00|33253.5|33251.1|33278.5|33276.1|33281|33278.6|33249|33246.6|152
1653924300000|2022-05-30 15:25:00|33278|33275.6|33302.5|33300.1|33304.5|33302.1|33278|33275.6|261
1653924600000|2022-05-30 15:30:00|33302|33299.6|33305.5|33303.1|33324|33321.6|33299.5|33297.1|312
1653924900000|2022-05-30 15:35:00|33305|33302.6|33323|33320.6|33325|33322.6|33304.5|33302.1|138
1653925200000|2022-05-30 15:40:00|33322.5|33320.1|33317.5|33315.1|33323|33320.6|33313|33310.6|114
1653925500000|2022-05-30 15:45:00|33317|33314.6|33315.5|33313.1|33328|33325.6|33313|33310.6|125
1653925800000|2022-05-30 15:50:00|33315|33312.6|33306.5|33304.1|33315.5|33313.1|33299|33296.6|171
1653926100000|2022-05-30 15:55:00|33306|33303.6|33308|33305.6|33314.5|33312.1|33304|33301.6|87
1653926400000|2022-05-30 16:00:00|33310.5|33308.1|33286.5|33284.1|33312.5|33310.1|33285.5|33283.1|155
1653926700000|2022-05-30 16:05:00|33287.5|33285.1|33296.5|33294.1|33298.5|33296.1|33285.5|33283.1|102
1653927000000|2022-05-30 16:10:00|33296|33293.6|33305.5|33303.1|33311|33308.6|33293.5|33291.1|118
1653927300000|2022-05-30 16:15:00|33306|33303.6|33318.5|33316.1|33319.5|33317.1|33302.5|33300.1|209
1653927600000|2022-05-30 16:20:00|33321|33318.6|33323.5|33321.1|33330.5|33328.1|33317.5|33315.1|102
1653927900000|2022-05-30 16:25:00|33323|33320.6|33334|33331.6|33337|33334.6|33312.5|33310.1|167
1653928200000|2022-05-30 16:30:00|33332.5|33330.1|33310.5|33308.1|33344.5|33342.1|33310|33307.6|238
1653928500000|2022-05-30 16:35:00|33311|33308.6|33302.5|33300.1|33335|33332.6|33299|33296.6|145
1653928800000|2022-05-30 16:40:00|33303|33300.6|33312.5|33310.1|33317.5|33315.1|33297|33294.6|126
1653929100000|2022-05-30 16:45:00|33313|33310.6|33282.5|33280.1|33330.5|33328.1|33281|33278.6|112
1653929400000|2022-05-30 16:50:00|33282|33279.6|33290.5|33288.1|33298|33295.6|33267.5|33265.1|116
1653929700000|2022-05-30 16:55:00|33289.5|33287.1|33295|33292.6|33296.5|33294.1|33260.5|33258.1|98
1653930000000|2022-05-30 17:00:00|33296.1|33286.3|33296.1|33286.3|33304.8|33295|33294.7|33284.9|0
1653930300000|2022-05-30 17:05:00|33295.6|33285.8|33300.1|33290.3|33309.4|33299.6|33295.4|33285.6|0
1653930600000|2022-05-30 17:10:00|33304.1|33294.3|33308.5|33298.7|33316.6|33306.8|33304.1|33294.3|0
1653930900000|2022-05-30 17:15:00|33308.6|33298.8|33307.8|33298|33308.6|33298.8|33299.5|33289.7|0
1653931200000|2022-05-30 17:20:00|33307.7|33297.9|33309.3|33299.5|33309.3|33299.5|33307.7|33297.9|0
1653931500000|2022-05-30 17:25:00|33309.4|33299.6|33303.3|33293.5|33309.7|33299.9|33301.4|33291.6|0
1653931800000|2022-05-30 17:30:00|33303.1|33293.3|33311.3|33301.5|33311.4|33301.6|33303.1|33293.3|0
1653932100000|2022-05-30 17:35:00|33311.2|33301.4|33303.2|33293.4|33311.3|33301.5|33303|33293.2|0
1653932400000|2022-05-30 17:40:00|33303.1|33293.3|33303.6|33293.8|33303.6|33293.8|33302.7|33292.9|0
1653932700000|2022-05-30 17:45:00|33303.5|33293.7|33303.5|33293.7|33303.6|33293.8|33303.5|33293.7|0
1653933000000|2022-05-30 17:50:00|33303.6|33293.8|33303.5|33293.7|33303.6|33293.8|33303.5|33293.7|0
1653933300000|2022-05-30 17:55:00|33303.4|33293.6|33312.4|33302.6|33312.4|33302.6|33303.4|33293.6|0
1653933600000|2022-05-30 18:00:00|33312.5|33302.7|33312.4|33302.6|33312.5|33302.7|33312.4|33302.6|0
1653933900000|2022-05-30 18:05:00|33312.5|33302.7|33312.5|33302.7|33312.5|33302.7|33312.5|33302.7|0
1653934200000|2022-05-30 18:10:00|33312.4|33302.6|33310.8|33301|33312.4|33302.6|33310.8|33301|0
1653934500000|2022-05-30 18:15:00|33310.2|33300.4|33310.2|33300.4|33310.2|33300.4|33310.2|33300.4|0
1653934800000|2022-05-30 18:20:00|33310.3|33300.5|33310.2|33300.4|33310.3|33300.5|33310.2|33300.4|0
1653935100000|2022-05-30 18:25:00|33310.3|33300.5|33310.5|33300.7|33310.6|33300.8|33310.3|33300.5|0
1653935400000|2022-05-30 18:30:00|33318.3|33308.5|33318|33308.2|33318.7|33308.9|33317.9|33308.1|0
1653935700000|2022-05-30 18:35:00|33318.1|33308.3|33322.3|33312.5|33322.3|33312.5|33318.1|33308.3|0
1653936000000|2022-05-30 18:40:00|33318.4|33308.6|33326|33316.2|33326.7|33316.9|33318.2|33308.4|0
1653936300000|2022-05-30 18:45:00|33325.9|33316.1|33324.3|33314.5|33325.9|33316.1|33324.3|33314.5|0
1653936600000|2022-05-30 18:50:00|33324.2|33314.4|33323.9|33314.1|33324.2|33314.4|33323.9|33314.1|0
1653936900000|2022-05-30 18:55:00|33324|33314.2|33324.2|33314.4|33324.4|33314.6|33324|33314.2|0
1653937200000|2022-05-30 19:00:00|33324.1|33314.3|33323.8|33314|33324.2|33314.4|33323.8|33314|0
1653937500000|2022-05-30 19:05:00|33323.7|33313.9|33324|33314.2|33324|33314.2|33323.7|33313.9|0
1653937800000|2022-05-30 19:10:00|33323.9|33314.1|33324.7|33314.9|33324.7|33314.9|33323.9|33314.1|0
1653938100000|2022-05-30 19:15:00|33324.6|33314.8|33324.4|33314.6|33324.6|33314.8|33324.4|33314.6|0
1653938400000|2022-05-30 19:20:00|33324.3|33314.5|33316.1|33306.3|33324.3|33314.5|33316.1|33306.3|0
1653938700000|2022-05-30 19:25:00|33316|33306.2|33324.2|33314.4|33324.3|33314.5|33316|33306.2|0
1653939000000|2022-05-30 19:30:00|33324.3|33314.5|33324.2|33314.4|33324.3|33314.5|33324|33314.2|0
1653939300000|2022-05-30 19:35:00|33324.1|33314.3|33324|33314.2|33324.1|33314.3|33324|33314.2|0
1653939900000|2022-05-30 19:45:00|33323.4|33313.6|33321.8|33312|33331.7|33321.9|33315.5|33305.7|0
1653940200000|2022-05-30 19:50:00|33321.7|33311.9|33329.1|33319.3|33329.9|33320.1|33320.8|33311|0
1653940500000|2022-05-30 19:55:00|33329.2|33319.4|33321.6|33311.8|33329.3|33319.5|33313.3|33303.5|0
1653940800000|2022-05-30 20:00:00|33321.5|33311.7|33322.8|33313|33322.9|33313.1|33321.5|33311.7|0
1653941400000|2022-05-30 20:10:00|33322.9|33313.1|33322.9|33313.1|33322.9|33313.1|33322.9|33313.1|0
1653941700000|2022-05-30 20:15:00|33322.8|33313|33322.8|33313|33322.8|33313|33322.8|33313|0
1653942000000|2022-05-30 20:20:00|33322.9|33313.1|33323|33313.2|33323|33313.2|33322.9|33313.1|0
1653942300000|2022-05-30 20:25:00|33322.3|33312.5|33322.2|33312.4|33322.3|33312.5|33322.2|33312.4|0
1653942900000|2022-05-30 20:35:00|33322.4|33312.6|33322.2|33312.4|33322.4|33312.6|33322.2|33312.4|0
1653943500000|2022-05-30 20:45:00|33322.7|33312.9|33322.7|33312.9|33322.7|33312.9|33322.1|33312.3|0
1653944100000|2022-05-30 20:55:00|33322.6|33312.8|33321.7|33311.9|33322.6|33312.8|33321.7|33311.9|0
1653944400000|2022-05-30 21:00:00|33321.6|33311.8|33321.7|33311.9|33321.7|33311.9|33321.6|33311.8|0
1653944700000|2022-05-30 21:05:00|33321.6|33311.8|33321.6|33311.8|33321.6|33311.8|33321.6|33311.8|0
1653945300000|2022-05-30 21:15:00|33321.5|33311.7|33321.6|33311.8|33321.6|33311.8|33321.5|33311.7|0
1653945600000|2022-05-30 21:20:00|33321.4|33311.6|33321.4|33311.6|33321.4|33311.6|33321.3|33311.5|0
1653945900000|2022-05-30 21:25:00|33320.9|33311.1|33321.3|33311.5|33321.3|33311.5|33320.9|33311.1|0
1653946200000|2022-05-30 21:30:00|33321.4|33311.6|33321.4|33311.6|33321.4|33311.6|33321.4|33311.6|0
1653947400000|2022-05-30 21:50:00|33321.3|33311.5|33321.3|33311.5|33321.3|33311.5|33321.3|33311.5|0
1653947700000|2022-05-30 21:55:00|33321.1|33311.3|33320.6|33310.8|33321.1|33311.3|33320.6|33310.8|0
1653948000000|2022-05-30 22:00:00|33302.7|33297.9|33268.7|33263.9|33302.7|33297.9|33263.7|33258.9|177
1653948300000|2022-05-30 22:05:00|33268.2|33263.4|33263.2|33258.4|33268.7|33263.9|33250.7|33245.9|234
1653948600000|2022-05-30 22:10:00|33263.7|33258.9|33248.7|33243.9|33263.7|33258.9|33241.7|33236.9|197
1653948900000|2022-05-30 22:15:00|33248.2|33243.4|33247.7|33242.9|33255.7|33250.9|33246.7|33241.9|54
1653949200000|2022-05-30 22:20:00|33247.2|33242.4|33242.2|33237.4|33252.2|33247.4|33240.2|33235.4|44
1653949500000|2022-05-30 22:25:00|33241.7|33236.9|33206.2|33201.4|33241.7|33236.9|33202.2|33197.4|287
1653949800000|2022-05-30 22:30:00|33205.7|33200.9|33192.2|33187.4|33209.2|33204.4|33183.7|33178.9|161
1653950100000|2022-05-30 22:35:00|33192.7|33187.9|33208.2|33203.4|33210.7|33205.9|33190.7|33185.9|102
1653950400000|2022-05-30 22:40:00|33207.7|33202.9|33201.2|33196.4|33213.2|33208.4|33201.2|33196.4|64
1653950700000|2022-05-30 22:45:00|33201.7|33196.9|33205.2|33200.4|33205.2|33200.4|33199.2|33194.4|45
1653951000000|2022-05-30 22:50:00|33203.2|33198.4|33206.7|33201.9|33207.2|33202.4|33197.7|33192.9|55
1653951300000|2022-05-30 22:55:00|33207.2|33202.4|33220.2|33215.4|33226.7|33221.9|33206.2|33201.4|162
1653951600000|2022-05-30 23:00:00|33219.7|33214.9|33257.7|33252.9|33258.7|33253.9|33217.7|33212.9|203
1653951900000|2022-05-30 23:05:00|33259.2|33254.4|33251.2|33246.4|33262.2|33257.4|33247.2|33242.4|77
1653952200000|2022-05-30 23:10:00|33251.7|33246.9|33253.2|33248.4|33255.2|33250.4|33245.7|33240.9|47
1653952500000|2022-05-30 23:15:00|33253.7|33248.9|33248.2|33243.4|33254.7|33249.9|33246.7|33241.9|68
1653952800000|2022-05-30 23:20:00|33248.7|33243.9|33249.2|33244.4|33261.7|33256.9|33246.2|33241.4|61
1653953100000|2022-05-30 23:25:00|33249.7|33244.9|33251.2|33246.4|33255.2|33250.4|33244.2|33239.4|57
1653953400000|2022-05-30 23:30:00|33251.7|33246.9|33240.2|33235.4|33258.7|33253.9|33236.7|33231.9|128
1653953700000|2022-05-30 23:35:00|33240.7|33235.9|33217.2|33212.4|33243.7|33238.9|33215.7|33210.9|144
1653954000000|2022-05-30 23:40:00|33217.7|33212.9|33229.2|33224.4|33235.7|33230.9|33217.2|33212.4|39
1653954300000|2022-05-30 23:45:00|33228.7|33223.9|33237.2|33232.4|33242.2|33237.4|33224.2|33219.4|111
1653954600000|2022-05-30 23:50:00|33237.7|33232.9|33247.7|33242.9|33251.7|33246.9|33234.2|33229.4|66
1653954900000|2022-05-30 23:55:00|33248.2|33243.4|33276.7|33271.9|33291.7|33286.9|33247.7|33242.9|269
1653955200000|2022-05-31 00:00:00|33277.2|33272.4|33285.7|33280.9|33293.7|33288.9|33269.2|33264.4|268
1653955500000|2022-05-31 00:05:00|33285.2|33280.4|33280.7|33275.9|33290.2|33285.4|33270.2|33265.4|134
1653955800000|2022-05-31 00:10:00|33280.2|33275.4|33273.2|33268.4|33283.7|33278.9|33271.2|33266.4|105
1653956100000|2022-05-31 00:15:00|33272.7|33267.9|33251.7|33246.9|33276.7|33271.9|33251.7|33246.9|174
1653956400000|2022-05-31 00:20:00|33252.2|33247.4|33235.2|33230.4|33257.2|33252.4|33228.7|33223.9|140
1653956700000|2022-05-31 00:25:00|33234.7|33229.9|33221.2|33216.4|33235.7|33230.9|33217.7|33212.9|180
1653957000000|2022-05-31 00:30:00|33220.2|33215.4|33189.2|33184.4|33223.2|33218.4|33178.7|33173.9|432
1653957300000|2022-05-31 00:35:00|33188.7|33183.9|33184.2|33179.4|33196.2|33191.4|33180.2|33175.4|196
1653957600000|2022-05-31 00:40:00|33184.7|33179.9|33197.2|33192.4|33201.7|33196.9|33182.7|33177.9|177
1653957900000|2022-05-31 00:45:00|33196.7|33191.9|33170.7|33165.9|33203.2|33198.4|33167.2|33162.4|522
1653958200000|2022-05-31 00:50:00|33171.2|33166.4|33186.2|33181.4|33189.7|33184.9|33156.7|33151.9|385
1653958500000|2022-05-31 00:55:00|33185.7|33180.9|33188.2|33183.4|33194.2|33189.4|33170.2|33165.4|145
1653958800000|2022-05-31 01:00:00|33187.7|33182.9|33176.2|33171.4|33191.2|33186.4|33171.2|33166.4|90
1653959100000|2022-05-31 01:05:00|33176.7|33171.9|33132.7|33127.9|33177.2|33172.4|33119.2|33114.4|446
1653959400000|2022-05-31 01:10:00|33131.7|33126.9|33154.7|33149.9|33154.7|33149.9|33131.2|33126.4|167
1653959700000|2022-05-31 01:15:00|33155.2|33150.4|33170.2|33165.4|33172.2|33167.4|33145.7|33140.9|166
1653960000000|2022-05-31 01:20:00|33169.7|33164.9|33171.7|33166.9|33180.7|33175.9|33168.7|33163.9|180
1653960300000|2022-05-31 01:25:00|33171.2|33166.4|33164.7|33159.9|33178.7|33173.9|33162.2|33157.4|56
1653960600000|2022-05-31 01:30:00|33165.2|33160.4|33158.7|33153.9|33171.7|33166.9|33145.2|33140.4|457
1653960900000|2022-05-31 01:35:00|33157.7|33152.9|33141.7|33136.9|33159.7|33154.9|33121.2|33116.4|267
1653961200000|2022-05-31 01:40:00|33141.2|33136.4|33190.2|33185.4|33190.2|33185.4|33140.7|33135.9|248
1653961500000|2022-05-31 01:45:00|33189.7|33184.9|33183.2|33178.4|33199.7|33194.9|33178.2|33173.4|172
1653961800000|2022-05-31 01:50:00|33183.7|33178.9|33181.7|33176.9|33188.7|33183.9|33173.7|33168.9|67
1653962100000|2022-05-31 01:55:00|33181.2|33176.4|33174.2|33169.4|33182.7|33177.9|33162.2|33157.4|131
1653962400000|2022-05-31 02:00:00|33174.7|33169.9|33183.2|33178.4|33193.2|33188.4|33162.7|33157.9|104
1653962700000|2022-05-31 02:05:00|33182.2|33177.4|33187.7|33182.9|33192.2|33187.4|33177.7|33172.9|25
1653963000000|2022-05-31 02:10:00|33187.2|33182.4|33217.2|33212.4|33219.7|33214.9|33187.2|33182.4|148
1653963300000|2022-05-31 02:15:00|33217.7|33212.9|33202.2|33197.4|33217.7|33212.9|33196.2|33191.4|85
1653963600000|2022-05-31 02:20:00|33202.7|33197.9|33201.7|33196.9|33215.2|33210.4|33197.2|33192.4|74
1653963900000|2022-05-31 02:25:00|33203.2|33198.4|33226.7|33221.9|33227.7|33222.9|33195.7|33190.9|162
1653964200000|2022-05-31 02:30:00|33226.2|33221.4|33221.2|33216.4|33229.2|33224.4|33214.2|33209.4|81
1653964500000|2022-05-31 02:35:00|33220.7|33215.9|33221.7|33216.9|33223.7|33218.9|33214.2|33209.4|40
1653964800000|2022-05-31 02:40:00|33222.2|33217.4|33212.2|33207.4|33226.2|33221.4|33206.7|33201.9|56
1653965100000|2022-05-31 02:45:00|33212.7|33207.9|33199.7|33194.9|33222.2|33217.4|33196.7|33191.9|131
1653965400000|2022-05-31 02:50:00|33199.2|33194.4|33206.2|33201.4|33209.2|33204.4|33195.2|33190.4|66
1653965700000|2022-05-31 02:55:00|33205.7|33200.9|33237.7|33232.9|33237.7|33232.9|33204.2|33199.4|105
1653966000000|2022-05-31 03:00:00|33238.2|33233.4|33241.7|33236.9|33242.7|33237.9|33232.2|33227.4|172
1653966300000|2022-05-31 03:05:00|33241.2|33236.4|33237.2|33232.4|33243.2|33238.4|33228.2|33223.4|141
1653966600000|2022-05-31 03:10:00|33237.7|33232.9|33227.7|33222.9|33241.7|33236.9|33218.2|33213.4|91
1653966900000|2022-05-31 03:15:00|33228.2|33223.4|33221.7|33216.9|33234.2|33229.4|33221.7|33216.9|55
1653967200000|2022-05-31 03:20:00|33222.2|33217.4|33210.7|33205.9|33223.2|33218.4|33209.2|33204.4|89
1653967500000|2022-05-31 03:25:00|33211.2|33206.4|33202.7|33197.9|33211.2|33206.4|33189.7|33184.9|216
1653967800000|2022-05-31 03:30:00|33204.2|33199.4|33197.7|33192.9|33208.2|33203.4|33193.7|33188.9|94
1653968100000|2022-05-31 03:35:00|33197.2|33192.4|33204.2|33199.4|33208.2|33203.4|33194.7|33189.9|48
1653968400000|2022-05-31 03:40:00|33204.7|33199.9|33206.2|33201.4|33210.7|33205.9|33200.2|33195.4|64
1653968700000|2022-05-31 03:45:00|33206.7|33201.9|33216.2|33211.4|33222.7|33217.9|33203.7|33198.9|125
1653969000000|2022-05-31 03:50:00|33215.7|33210.9|33206.2|33201.4|33222.2|33217.4|33198.2|33193.4|105
1653969300000|2022-05-31 03:55:00|33206.7|33201.9|33212.7|33207.9|33222.2|33217.4|33206.7|33201.9|109
1653969600000|2022-05-31 04:00:00|33213.2|33208.4|33211.2|33206.4|33215.7|33210.9|33208.2|33203.4|34
1653969900000|2022-05-31 04:05:00|33211.7|33206.9|33219.7|33214.9|33225.2|33220.4|33211.7|33206.9|132
1653970200000|2022-05-31 04:10:00|33220.2|33215.4|33215.2|33210.4|33221.2|33216.4|33213.7|33208.9|26
1653970500000|2022-05-31 04:15:00|33215.7|33210.9|33209.7|33204.9|33218.2|33213.4|33208.2|33203.4|25
1653970800000|2022-05-31 04:20:00|33210.2|33205.4|33200.2|33195.4|33211.7|33206.9|33198.2|33193.4|83
1653971100000|2022-05-31 04:25:00|33199.7|33194.9|33208.2|33203.4|33212.7|33207.9|33198.2|33193.4|60
1653971400000|2022-05-31 04:30:00|33206.2|33201.4|33211.7|33206.9|33220.7|33215.9|33203.2|33198.4|104
1653971700000|2022-05-31 04:35:00|33211.2|33206.4|33210.7|33205.9|33216.7|33211.9|33201.7|33196.9|53
1653972000000|2022-05-31 04:40:00|33211.2|33206.4|33212.7|33207.9|33214.7|33209.9|33203.2|33198.4|58
1653972300000|2022-05-31 04:45:00|33213.2|33208.4|33217.2|33212.4|33219.7|33214.9|33209.2|33204.4|32
1653972600000|2022-05-31 04:50:00|33216.7|33211.9|33229.7|33224.9|33232.2|33227.4|33214.7|33209.9|156
1653972900000|2022-05-31 04:55:00|33228.7|33223.9|33225.7|33220.9|33229.7|33224.9|33219.7|33214.9|83
1653973200000|2022-05-31 05:00:00|33227.2|33222.4|33226.7|33221.9|33236.2|33231.4|33220.2|33215.4|116
1653973500000|2022-05-31 05:05:00|33227.2|33222.4|33225.7|33220.9|33233.2|33228.4|33221.2|33216.4|52
1653973800000|2022-05-31 05:10:00|33225.2|33220.4|33232.7|33227.9|33237.2|33232.4|33218.2|33213.4|79
1653974100000|2022-05-31 05:15:00|33232.2|33227.4|33231.2|33226.4|33237.2|33232.4|33226.7|33221.9|68
1653974400000|2022-05-31 05:20:00|33231.7|33226.9|33245.2|33240.4|33249.2|33244.4|33224.7|33219.9|88
1653974700000|2022-05-31 05:25:00|33244.7|33239.9|33250.2|33245.4|33250.2|33245.4|33236.2|33231.4|86
1653975000000|2022-05-31 05:30:00|33250.7|33245.9|33248.7|33243.9|33256.2|33251.4|33244.2|33239.4|137
1653975300000|2022-05-31 05:35:00|33248.2|33243.4|33226.7|33221.9|33251.2|33246.4|33222.2|33217.4|90
1653975600000|2022-05-31 05:40:00|33226.2|33221.4|33218.2|33213.4|33230.7|33225.9|33216.7|33211.9|193
1653975900000|2022-05-31 05:45:00|33217.7|33212.9|33218.2|33213.4|33222.2|33217.4|33213.7|33208.9|165
1653976200000|2022-05-31 05:50:00|33217.7|33212.9|33210.2|33205.4|33230.7|33225.9|33202.7|33197.9|259
1653976500000|2022-05-31 05:55:00|33211.2|33206.4|33207.2|33202.4|33239.7|33234.9|33207.2|33202.4|205
1653976800000|2022-05-31 06:00:00|33206.6|33203|33205.1|33201.5|33228.1|33224.5|33205.1|33201.5|206
1653977100000|2022-05-31 06:05:00|33205.6|33202|33199.6|33196|33226.6|33223|33186.6|33183|335
1653977400000|2022-05-31 06:10:00|33198.6|33195|33190.6|33187|33202.1|33198.5|33181.1|33177.5|322
1653977700000|2022-05-31 06:15:00|33190.1|33186.5|33171.1|33167.5|33194.6|33191|33147.6|33144|342
1653978000000|2022-05-31 06:20:00|33167.1|33163.5|33184.6|33181|33186.1|33182.5|33164.6|33161|135
1653978300000|2022-05-31 06:25:00|33185.1|33181.5|33204.1|33200.5|33204.1|33200.5|33183.1|33179.5|214
1653978600000|2022-05-31 06:30:00|33205.1|33201.5|33200.6|33197|33208.6|33205|33197.1|33193.5|154
1653978900000|2022-05-31 06:35:00|33201.1|33197.5|33174.6|33171|33203.1|33199.5|33171.1|33167.5|193
1653979200000|2022-05-31 06:40:00|33175.1|33171.5|33137.1|33133.5|33182.1|33178.5|33137.1|33133.5|280
1653979500000|2022-05-31 06:45:00|33138.1|33134.5|33101.1|33097.5|33143.6|33140|33094.6|33091|634
1653979800000|2022-05-31 06:50:00|33101.6|33098|33106.6|33103|33121.1|33117.5|33092.6|33089|235
1653980100000|2022-05-31 06:55:00|33105.6|33102|33113.1|33109.5|33122.6|33119|33100.6|33097|280
1653980400000|2022-05-31 07:00:00|33106.6|33103|33100.1|33096.5|33125.6|33122|33090.1|33086.5|591
1653980700000|2022-05-31 07:05:00|33100.6|33097|33098.1|33094.5|33107.6|33104|33058.6|33055|572
1653981000000|2022-05-31 07:10:00|33097.1|33093.5|33089.6|33086|33102.1|33098.5|33066.6|33063|352
1653981300000|2022-05-31 07:15:00|33089.1|33085.5|33048.6|33045|33096.1|33092.5|33047.6|33044|321
1653981600000|2022-05-31 07:20:00|33048.1|33044.5|33073.1|33069.5|33074.6|33071|33039.1|33035.5|294
1653981900000|2022-05-31 07:25:00|33073.6|33070|33063.6|33060|33085.6|33082|33056.6|33053|249
1653982200000|2022-05-31 07:30:00|33063.1|33059.5|33072.1|33068.5|33083.1|33079.5|33043.1|33039.5|263
1653982500000|2022-05-31 07:35:00|33071.6|33068|33044.1|33040.5|33080.6|33077|33039.1|33035.5|206
1653982800000|2022-05-31 07:40:00|33044.6|33041|33064.6|33061|33065.6|33062|33031.1|33027.5|324
1653983100000|2022-05-31 07:45:00|33064.1|33060.5|33034.1|33030.5|33069.6|33066|33033.6|33030|590
1653983400000|2022-05-31 07:50:00|33035.6|33032|33041.6|33038|33051.1|33047.5|33033.1|33029.5|89
1653983700000|2022-05-31 07:55:00|33042.1|33038.5|33067.6|33064|33076.1|33072.5|33040.1|33036.5|239
1653984000000|2022-05-31 08:00:00|33070.6|33067|33131.1|33127.5|33137.1|33133.5|33066.1|33062.5|860
1653984300000|2022-05-31 08:05:00|33131.6|33128|33128.1|33124.5|33136.6|33133|33117.1|33113.5|323
1653984600000|2022-05-31 08:10:00|33127.6|33124|33123.6|33120|33135.1|33131.5|33117.1|33113.5|188
1653984900000|2022-05-31 08:15:00|33124.1|33120.5|33178.6|33175|33188.1|33184.5|33123.1|33119.5|679
1653985200000|2022-05-31 08:20:00|33178.1|33174.5|33190.6|33187|33197.6|33194|33172.6|33169|289
1653985500000|2022-05-31 08:25:00|33190.1|33186.5|33207.6|33204|33218.1|33214.5|33177.6|33174|307
1653985800000|2022-05-31 08:30:00|33208.1|33204.5|33203.6|33200|33216.6|33213|33194.6|33191|220
1653986100000|2022-05-31 08:35:00|33204.1|33200.5|33210.6|33207|33213.6|33210|33182.1|33178.5|322
1653986400000|2022-05-31 08:40:00|33211.1|33207.5|33220.6|33217|33240.1|33236.5|33210.6|33207|345
1653986700000|2022-05-31 08:45:00|33219.6|33216|33202.6|33199|33227.6|33224|33187.6|33184|225
1653987000000|2022-05-31 08:50:00|33201.6|33198|33193.6|33190|33207.6|33204|33189.6|33186|161
1653987300000|2022-05-31 08:55:00|33194.1|33190.5|33178.6|33175|33203.1|33199.5|33164.6|33161|324
1653987600000|2022-05-31 09:00:00|33179.1|33175.5|33116.6|33113|33179.1|33175.5|33106.6|33103|860
1653987900000|2022-05-31 09:05:00|33117.1|33113.5|33096.6|33093|33122.1|33118.5|33096.1|33092.5|317
1653988200000|2022-05-31 09:10:00|33096.1|33092.5|33069.6|33066|33102.1|33098.5|33066.1|33062.5|500
1653988500000|2022-05-31 09:15:00|33070.1|33066.5|33079.6|33076|33086.6|33083|33060.1|33056.5|247
1653988800000|2022-05-31 09:20:00|33079.1|33075.5|33039.1|33035.5|33113.1|33109.5|33037.6|33034|1007
1653989100000|2022-05-31 09:25:00|33037.6|33034|33067.6|33064|33072.6|33069|33033.1|33029.5|551
1653989400000|2022-05-31 09:30:00|33068.1|33064.5|33035.6|33032|33079.1|33075.5|33033.1|33029.5|538
1653989700000|2022-05-31 09:35:00|33035.1|33031.5|32970.6|32967|33038.6|33035|32969.6|32966|1283
1653990000000|2022-05-31 09:40:00|32971.1|32967.5|32949.1|32945.5|32985.1|32981.5|32925.1|32921.5|1262
1653990300000|2022-05-31 09:45:00|32948.6|32945|32969.6|32966|32994.6|32991|32944.6|32941|727
1653990600000|2022-05-31 09:50:00|32968.6|32965|32967.6|32964|32982.1|32978.5|32957.1|32953.5|304
1653990900000|2022-05-31 09:55:00|32968.1|32964.5|32980.6|32977|32991.6|32988|32963.6|32960|251
1653991200000|2022-05-31 10:00:00|32981.1|32977.5|32957.1|32953.5|32985.6|32982|32945.6|32942|463
1653991500000|2022-05-31 10:05:00|32957.6|32954|32974.6|32971|32979.6|32976|32935.6|32932|478
1653991800000|2022-05-31 10:10:00|32975.1|32971.5|32980.6|32977|32996.1|32992.5|32970.1|32966.5|301
1653992100000|2022-05-31 10:15:00|32981.1|32977.5|32985.6|32982|32997.1|32993.5|32976.6|32973|276
1653992400000|2022-05-31 10:20:00|32985.1|32981.5|32990.6|32987|32997.1|32993.5|32967.6|32964|231
1653992700000|2022-05-31 10:25:00|32990.1|32986.5|32993.1|32989.5|33004.1|33000.5|32980.1|32976.5|321
1653993000000|2022-05-31 10:30:00|32993.6|32990|32988.6|32985|33000.6|32997|32975.6|32972|237
1653993300000|2022-05-31 10:35:00|32989.1|32985.5|33041.1|33037.5|33044.6|33041|32987.1|32983.5|622
1653993600000|2022-05-31 10:40:00|33040.6|33037|33079.1|33075.5|33083.6|33080|33035.1|33031.5|682
1653993900000|2022-05-31 10:45:00|33078.1|33074.5|33056.6|33053|33092.6|33089|33044.1|33040.5|400
1653994200000|2022-05-31 10:50:00|33056.1|33052.5|33037.1|33033.5|33064.6|33061|33025.6|33022|283
1653994500000|2022-05-31 10:55:00|33037.6|33034|33034.6|33031|33055.1|33051.5|33029.6|33026|332
1653994800000|2022-05-31 11:00:00|33032.6|33029|33066.1|33062.5|33076.6|33073|33032.6|33029|416
1653995100000|2022-05-31 11:05:00|33066.6|33063|33093.6|33090|33097.6|33094|33064.1|33060.5|264
1653995400000|2022-05-31 11:10:00|33093.1|33089.5|33049.1|33045.5|33110.6|33107|33046.6|33043|495
1653995700000|2022-05-31 11:15:00|33048.1|33044.5|33035.6|33032|33049.1|33045.5|33027.1|33023.5|225
1653996000000|2022-05-31 11:20:00|33034.6|33031|33022.1|33018.5|33045.6|33042|33021.6|33018|385
1653996300000|2022-05-31 11:25:00|33019.6|33016|33009.6|33006|33025.6|33022|33005.6|33002|300
1653996600000|2022-05-31 11:30:00|33008.6|33005|33022.6|33019|33027.6|33024|33006.1|33002.5|309
1653996900000|2022-05-31 11:35:00|33022.1|33018.5|33026.6|33023|33049.1|33045.5|33018.1|33014.5|376
1653997200000|2022-05-31 11:40:00|33026.1|33022.5|33010.1|33006.5|33030.6|33027|33004.1|33000.5|311
1653997500000|2022-05-31 11:45:00|33011.1|33007.5|33011.1|33007.5|33019.6|33016|33007.6|33004|149
1653997800000|2022-05-31 11:50:00|33010.6|33007|32978.6|32975|33013.1|33009.5|32973.1|32969.5|380
1653998100000|2022-05-31 11:55:00|32978.1|32974.5|33007.6|33004|33009.6|33006|32976.1|32972.5|340
1653998400000|2022-05-31 12:00:00|33007.1|33003.5|32952.6|32949|33011.1|33007.5|32945.6|32942|580
1653998700000|2022-05-31 12:05:00|32953.1|32949.5|32952.6|32949|32959.6|32956|32938.6|32935|504
1653999000000|2022-05-31 12:10:00|32952.1|32948.5|32965.1|32961.5|32967.6|32964|32942.6|32939|301
1653999300000|2022-05-31 12:15:00|32965.6|32962|32985.6|32982|32990.1|32986.5|32948.1|32944.5|476
1653999600000|2022-05-31 12:20:00|32986.6|32983|32964.1|32960.5|32991.1|32987.5|32963.1|32959.5|362
1653999900000|2022-05-31 12:25:00|32965.1|32961.5|32977.1|32973.5|32985.6|32982|32952.1|32948.5|437
1654000200000|2022-05-31 12:30:00|32976.1|32972.5|32946.1|32942.5|32981.6|32978|32936.1|32932.5|491
1654000500000|2022-05-31 12:35:00|32945.6|32942|32954.6|32951|32966.1|32962.5|32941.6|32938|597
1654000800000|2022-05-31 12:40:00|32955.1|32951.5|32950.6|32947|32958.1|32954.5|32937.1|32933.5|556
1654001100000|2022-05-31 12:45:00|32950.1|32946.5|32982.1|32978.5|32983.1|32979.5|32942.1|32938.5|669
1654001400000|2022-05-31 12:50:00|32981.6|32978|32964.6|32961|32986.1|32982.5|32961.6|32958|610
1654001700000|2022-05-31 12:55:00|32964.1|32960.5|32938.1|32934.5|32977.6|32974|32937.6|32934|406
1654002000000|2022-05-31 13:00:00|32938.6|32935|32968.1|32964.5|32984.6|32981|32938.6|32935|507
1654002300000|2022-05-31 13:05:00|32968.6|32965|32986.1|32982.5|32988.1|32984.5|32966.1|32962.5|315
1654002600000|2022-05-31 13:10:00|32986.6|32983|33032.1|33028.5|33033.1|33029.5|32982.1|32978.5|806
1654002900000|2022-05-31 13:15:00|33033.1|33029.5|32994.6|32991|33033.1|33029.5|32991.1|32987.5|834
1654003200000|2022-05-31 13:20:00|32994.1|32990.5|33019.1|33015.5|33020.1|33016.5|32988.6|32985|566
1654003500000|2022-05-31 13:25:00|33018.1|33014.5|33002.1|32998.5|33057.6|33054|32998.6|32995|1826
1654003800000|2022-05-31 13:30:00|33002.6|32999|32806.5|32804.1|33016.5|33014.1|32800.5|32798.1|9903
1654004100000|2022-05-31 13:35:00|32807.5|32805.1|32790.5|32788.1|32856.5|32854.1|32777.5|32775.1|4390
1654004400000|2022-05-31 13:40:00|32793.5|32791.1|32759.5|32757.1|32803.5|32801.1|32751|32748.6|2994
1654004700000|2022-05-31 13:45:00|32758.5|32756.1|32786.5|32784.1|32832.5|32830.1|32758|32755.6|3764
1654005000000|2022-05-31 13:50:00|32787|32784.6|32858.5|32856.1|32872.5|32870.1|32787|32784.6|3624
1654005300000|2022-05-31 13:55:00|32857.5|32855.1|32861|32858.6|32908.5|32906.1|32847.5|32845.1|2329
1654005600000|2022-05-31 14:00:00|32858.5|32856.1|32823|32820.6|32895.5|32893.1|32821|32818.6|2887
1654005900000|2022-05-31 14:05:00|32821.5|32819.1|32835|32832.6|32876.5|32874.1|32810.5|32808.1|2351
1654006200000|2022-05-31 14:10:00|32834.5|32832.1|32904.3|32901.9|32907.3|32904.9|32824.3|32821.9|2090
1654006500000|2022-05-31 14:15:00|32903.3|32900.9|32949.3|32946.9|32951.3|32948.9|32900.3|32897.9|2092
1654006800000|2022-05-31 14:20:00|32947.3|32944.9|32977.8|32975.4|33035.8|33033.4|32947.3|32944.9|2707
1654007100000|2022-05-31 14:25:00|32977.3|32974.9|32930.3|32927.9|32987.3|32984.9|32925.3|32922.9|1724
1654007400000|2022-05-31 14:30:00|32929.8|32927.4|32960.8|32958.4|33001.3|32998.9|32923.3|32920.9|1663
1654007700000|2022-05-31 14:35:00|32960.3|32957.9|32962.8|32960.4|32989.3|32986.9|32939.3|32936.9|1465
1654008000000|2022-05-31 14:40:00|32962.3|32959.9|33011.3|33008.9|33023.3|33020.9|32953.3|32950.9|1697
1654008300000|2022-05-31 14:45:00|33009.8|33007.4|32984.3|32981.9|33040.3|33037.9|32982.3|32979.9|1690
1654008600000|2022-05-31 14:50:00|32985.3|32982.9|33025.3|33022.9|33033.3|33030.9|32980.8|32978.4|1346
1654008900000|2022-05-31 14:55:00|33025.8|33023.4|33015.8|33013.4|33043.8|33041.4|32992.3|32989.9|1426
1654009200000|2022-05-31 15:00:00|33014.8|33012.4|33049.8|33047.4|33057.8|33055.4|33008.3|33005.9|1821
1654009500000|2022-05-31 15:05:00|33049.3|33046.9|32985.3|32982.9|33053.3|33050.9|32959.8|32957.4|2105
1654009800000|2022-05-31 15:10:00|32987.3|32984.9|32940.3|32937.9|32994.3|32991.9|32939.3|32936.9|1608
1654010100000|2022-05-31 15:15:00|32939.3|32936.9|32932.3|32929.9|32958.3|32955.9|32917.3|32914.9|1400
1654010400000|2022-05-31 15:20:00|32932.8|32930.4|32939.3|32936.9|32960.3|32957.9|32919.8|32917.4|1283
1654010700000|2022-05-31 15:25:00|32939.8|32937.4|32923.3|32920.9|32963.3|32960.9|32921.8|32919.4|964
1654011000000|2022-05-31 15:30:00|32923.8|32921.4|32923.3|32920.9|32952.8|32950.4|32900.3|32897.9|1358
1654011300000|2022-05-31 15:35:00|32923.8|32921.4|32991.8|32989.4|32992.3|32989.9|32915.3|32912.9|1182
1654011600000|2022-05-31 15:40:00|32990.8|32988.4|33006.8|33004.4|33021.3|33018.9|32966.8|32964.4|1097
1654011900000|2022-05-31 15:45:00|33005.3|33002.9|33033.3|33030.9|33040.8|33038.4|33005.3|33002.9|1261
1654012200000|2022-05-31 15:50:00|33033.8|33031.4|33091.3|33088.9|33101.3|33098.9|33029.3|33026.9|1612
1654012500000|2022-05-31 15:55:00|33090.8|33088.4|33126.3|33123.9|33136.3|33133.9|33089.3|33086.9|1692
1654012800000|2022-05-31 16:00:00|33127.3|33124.9|33184.8|33182.4|33190.8|33188.4|33125.3|33122.9|1508
1654013100000|2022-05-31 16:05:00|33184.3|33181.9|33134.8|33132.4|33187.3|33184.9|33132.3|33129.9|1287
1654013400000|2022-05-31 16:10:00|33134.3|33131.9|33098.3|33095.9|33150.3|33147.9|33098.3|33095.9|915
1654013700000|2022-05-31 16:15:00|33099.3|33096.9|33083.3|33080.9|33105.8|33103.4|33052.3|33049.9|1238
1654014000000|2022-05-31 16:20:00|33086.3|33083.9|33062.3|33059.9|33087.3|33084.9|33040.3|33037.9|1024
1654014300000|2022-05-31 16:25:00|33061.8|33059.4|33085.8|33083.4|33086.3|33083.9|33058.3|33055.9|735
1654014600000|2022-05-31 16:30:00|33087.3|33084.9|33095.3|33092.9|33096.8|33094.4|33065.8|33063.4|739
1654014900000|2022-05-31 16:35:00|33095.8|33093.4|33145.3|33142.9|33152.3|33149.9|33093.8|33091.4|1204
1654015200000|2022-05-31 16:40:00|33146.7|33144.3|33148.2|33145.8|33180.7|33178.3|33141.7|33139.3|910
1654015500000|2022-05-31 16:45:00|33147.7|33145.3|33142.2|33139.8|33160.7|33158.3|33126.2|33123.8|858
1654015800000|2022-05-31 16:50:00|33143.7|33141.3|33170.2|33167.8|33174.2|33171.8|33139.2|33136.8|851
1654016100000|2022-05-31 16:55:00|33170.7|33168.3|33148.7|33146.3|33183.7|33181.3|33141.7|33139.3|803
1654016400000|2022-05-31 17:00:00|33148.2|33145.8|33102.7|33100.3|33159.7|33157.3|33080.7|33078.3|995
1654016700000|2022-05-31 17:05:00|33103.2|33100.8|33167.7|33165.3|33179.7|33177.3|33103.2|33100.8|1028
1654017000000|2022-05-31 17:10:00|33166.7|33164.3|33139.7|33137.3|33167.7|33165.3|33130.7|33128.3|681
1654017300000|2022-05-31 17:15:00|33140.2|33137.8|33085.7|33083.3|33140.2|33137.8|33069.2|33066.8|942
1654017600000|2022-05-31 17:20:00|33084.2|33081.8|33069.2|33066.8|33092.7|33090.3|33061.2|33058.8|614
1654017900000|2022-05-31 17:25:00|33069.7|33067.3|33073.2|33070.8|33098.2|33095.8|33050.7|33048.3|813
1654018200000|2022-05-31 17:30:00|33074.7|33072.3|33141.2|33138.8|33144.2|33141.8|33066.7|33064.3|1064
1654018500000|2022-05-31 17:35:00|33140.2|33137.8|33124.2|33121.8|33165.7|33163.3|33112.7|33110.3|1004
1654018800000|2022-05-31 17:40:00|33125.7|33123.3|33159.7|33157.3|33162.7|33160.3|33118.2|33115.8|603
1654019100000|2022-05-31 17:45:00|33159.2|33156.8|33145.7|33143.3|33171.7|33169.3|33128.7|33126.3|843
1654019400000|2022-05-31 17:50:00|33144.7|33142.3|33193.2|33190.8|33212.7|33210.3|33139.7|33137.3|978
1654019700000|2022-05-31 17:55:00|33192.7|33190.3|33228.7|33226.3|33236.7|33234.3|33187.2|33184.8|1217
1654020000000|2022-05-31 18:00:00|33228.2|33225.8|33195.2|33192.8|33243.2|33240.8|33195.2|33192.8|1155
1654020300000|2022-05-31 18:05:00|33195.7|33193.3|33206.2|33203.8|33213.2|33210.8|33173.2|33170.8|1036
1654020600000|2022-05-31 18:10:00|33204.7|33202.3|33197.7|33195.3|33220.7|33218.3|33185.2|33182.8|1254
1654020900000|2022-05-31 18:15:00|33198.2|33195.8|33224.2|33221.8|33224.7|33222.3|33189.2|33186.8|628
1654021200000|2022-05-31 18:20:00|33226.2|33223.8|33186.7|33184.3|33235.2|33232.8|33163.2|33160.8|1320
1654021500000|2022-05-31 18:25:00|33185.7|33183.3|33180.7|33178.3|33189.2|33186.8|33146.7|33144.3|1364
1654021800000|2022-05-31 18:30:00|33181.2|33178.8|33152.2|33149.8|33195.7|33193.3|33151.2|33148.8|1257
1654022100000|2022-05-31 18:35:00|33151.7|33149.3|33165.7|33163.3|33186.2|33183.8|33143.7|33141.3|993
1654022400000|2022-05-31 18:40:00|33165.2|33162.8|33099.2|33096.8|33171.2|33168.8|33092.7|33090.3|1097
1654022700000|2022-05-31 18:45:00|33098.7|33096.3|33044.2|33041.8|33098.7|33096.3|33014.7|33012.3|1439
1654023000000|2022-05-31 18:50:00|33043.7|33041.3|32992.7|32990.3|33059.2|33056.8|32990.2|32987.8|1447
1654023300000|2022-05-31 18:55:00|32990.7|32988.3|33011.7|33009.3|33035.2|33032.8|32965.7|32963.3|1594
1654023600000|2022-05-31 19:00:00|33012.2|33009.8|32986.7|32984.3|33016.2|33013.8|32942.7|32940.3|1775
1654023900000|2022-05-31 19:05:00|32987.7|32985.3|33032.7|33030.3|33039.7|33037.3|32956.7|32954.3|1973
1654024200000|2022-05-31 19:10:00|33030.7|33028.3|33037.7|33035.3|33040.7|33038.3|32992.7|32990.3|1084
1654024500000|2022-05-31 19:15:00|33036.7|33034.3|33037.2|33034.8|33112.2|33109.8|33031.2|33028.8|1900
1654024800000|2022-05-31 19:20:00|33037|33034.6|33089.5|33087.1|33103|33100.6|33033.5|33031.1|1217
1654025100000|2022-05-31 19:25:00|33090|33087.6|33093.5|33091.1|33107.5|33105.1|33066.5|33064.1|945
1654025400000|2022-05-31 19:30:00|33095.5|33093.1|33144.5|33142.1|33162|33159.6|33092.5|33090.1|1398
1654025700000|2022-05-31 19:35:00|33145|33142.6|33129.5|33127.1|33151.5|33149.1|33110|33107.6|1247
1654026000000|2022-05-31 19:40:00|33129|33126.6|33076.5|33074.1|33156.5|33154.1|33072.5|33070.1|1636
1654026300000|2022-05-31 19:45:00|33073.5|33071.1|33076|33073.6|33108|33105.6|33052.5|33050.1|1524
1654026600000|2022-05-31 19:50:00|33075.5|33073.1|33070.5|33068.1|33155.5|33153.1|33063.5|33061.1|3370
1654026900000|2022-05-31 19:55:00|33072.5|33070.1|33004|33001.6|33073.5|33071.1|32968|32965.6|6343
1654027200000|2022-05-31 20:00:00|33013.5|33011.1|32953.7|32948.9|33020.7|33015.9|32952.7|32947.9|1782
1654027500000|2022-05-31 20:05:00|32954.2|32949.4|32994.2|32989.4|33001.7|32996.9|32907.2|32902.4|1983
1654027800000|2022-05-31 20:10:00|32994.7|32989.9|33017.7|33012.9|33061.7|33056.9|32993.7|32988.9|888
1654028100000|2022-05-31 20:15:00|33018.2|33013.4|33018.7|33013.9|33028.2|33023.4|32999.2|32994.4|218
1654028400000|2022-05-31 20:20:00|33019.2|33014.4|33027.7|33022.9|33031.7|33026.9|33010.7|33005.9|101
1654028700000|2022-05-31 20:25:00|33028.2|33023.4|33038.7|33033.9|33038.7|33033.9|33001.2|32996.4|108
1654029000000|2022-05-31 20:30:00|33037.7|33032.9|33024.2|33019.4|33037.7|33032.9|33016.2|33011.4|151
1654029300000|2022-05-31 20:35:00|33024.7|33019.9|33035.7|33030.9|33036.2|33031.4|33019.7|33014.9|79
1654029600000|2022-05-31 20:40:00|33036.2|33031.4|33037.7|33032.9|33046.2|33041.4|33031.7|33026.9|46
1654029900000|2022-05-31 20:45:00|33037.2|33032.4|33054.7|33049.9|33057.2|33052.4|33029.7|33024.9|141
1654030200000|2022-05-31 20:50:00|33055.2|33050.4|33055.2|33050.4|33063.2|33058.4|33050.2|33045.4|154
1654030500000|2022-05-31 20:55:00|33054.7|33049.9|33052.9|33043.1|33057.7|33052.9|33040.2|33035.4|134
1654030800000|2022-05-31 21:00:00|33052.7|33042.9|33047.9|33038.1|33052.8|33043|33046.1|33036.3|0
1654031100000|2022-05-31 21:05:00|33047.6|33037.8|33042.8|33033|33048.5|33038.7|33042.8|33033|0
1654031400000|2022-05-31 21:10:00|33043.7|33033.9|33052.3|33042.5|33053.8|33044|33043.7|33033.9|0
1654031700000|2022-05-31 21:15:00|33053.5|33043.7|33052.9|33043.1|33056.6|33046.8|33049.7|33039.9|0
1654032000000|2022-05-31 21:20:00|33052.4|33042.6|33051.4|33041.6|33052.4|33042.6|33050.3|33040.5|0
1654032300000|2022-05-31 21:25:00|33052.2|33042.4|33054.8|33045|33055.5|33045.7|33050.8|33041|0
1654032600000|2022-05-31 21:30:00|33056.9|33047.1|33060.6|33050.8|33060.6|33050.8|33056.8|33047|0
1654032900000|2022-05-31 21:35:00|33061.1|33051.3|33063.1|33053.3|33063.6|33053.8|33060.4|33050.6|0
1654033200000|2022-05-31 21:40:00|33062.8|33053|33056.3|33046.5|33063.4|33053.6|33056.3|33046.5|0
1654033500000|2022-05-31 21:45:00|33056.2|33046.4|33056.2|33046.4|33057.4|33047.6|33054.7|33044.9|0
1654033800000|2022-05-31 21:50:00|33055.6|33045.8|33055.9|33046.1|33056.5|33046.7|33053.6|33043.8|0
1654034100000|2022-05-31 21:55:00|33056.3|33046.5|33059.4|33049.6|33061.2|33051.4|33054.9|33045.1|0
1654034400000|2022-05-31 22:00:00|33076.2|33071.4|33081.7|33076.9|33096.2|33091.4|33062.2|33057.4|378
1654034700000|2022-05-31 22:05:00|33082.2|33077.4|33083.2|33078.4|33090.2|33085.4|33078.7|33073.9|159
1654035000000|2022-05-31 22:10:00|33082.2|33077.4|33076.7|33071.9|33082.2|33077.4|33072.2|33067.4|99
1654035300000|2022-05-31 22:15:00|33077.2|33072.4|33066.7|33061.9|33086.2|33081.4|33066.7|33061.9|90
1654035600000|2022-05-31 22:20:00|33067.2|33062.4|33067.7|33062.9|33069.7|33064.9|33062.2|33057.4|104
1654035900000|2022-05-31 22:25:00|33067.2|33062.4|33075.2|33070.4|33075.7|33070.9|33053.2|33048.4|152
1654036200000|2022-05-31 22:30:00|33077.2|33072.4|33080.2|33075.4|33088.7|33083.9|33076.2|33071.4|78
1654036500000|2022-05-31 22:35:00|33080.7|33075.9|33102.2|33097.4|33102.2|33097.4|33077.7|33072.9|114
1654036800000|2022-05-31 22:40:00|33102.7|33097.9|33089.7|33084.9|33106.2|33101.4|33087.2|33082.4|92
1654037100000|2022-05-31 22:45:00|33090.2|33085.4|33111.7|33106.9|33115.2|33110.4|33089.2|33084.4|90
1654037400000|2022-05-31 22:50:00|33111.2|33106.4|33102.2|33097.4|33115.2|33110.4|33097.7|33092.9|98
1654037700000|2022-05-31 22:55:00|33102.7|33097.9|33113.7|33108.9|33119.7|33114.9|33102.2|33097.4|128
1654038000000|2022-05-31 23:00:00|33114.2|33109.4|33111.7|33106.9|33121.7|33116.9|33104.2|33099.4|92
1654038300000|2022-05-31 23:05:00|33111.2|33106.4|33100.7|33095.9|33114.7|33109.9|33093.7|33088.9|82
1654038600000|2022-05-31 23:10:00|33099.7|33094.9|33102.2|33097.4|33107.2|33102.4|33094.2|33089.4|53
1654038900000|2022-05-31 23:15:00|33102.7|33097.9|33098.2|33093.4|33105.7|33100.9|33092.7|33087.9|45
1654039200000|2022-05-31 23:20:00|33097.7|33092.9|33104.7|33099.9|33105.2|33100.4|33092.2|33087.4|37
1654039500000|2022-05-31 23:25:00|33105.2|33100.4|33115.7|33110.9|33116.7|33111.9|33103.7|33098.9|55
1654039800000|2022-05-31 23:30:00|33116.2|33111.4|33116.7|33111.9|33120.7|33115.9|33112.2|33107.4|55
1654040100000|2022-05-31 23:35:00|33116.2|33111.4|33096.7|33091.9|33116.7|33111.9|33096.7|33091.9|68
1654040400000|2022-05-31 23:40:00|33097.2|33092.4|33130.2|33125.4|33131.2|33126.4|33097.2|33092.4|119
1654040700000|2022-05-31 23:45:00|33129.2|33124.4|33147.7|33142.9|33154.2|33149.4|33129.2|33124.4|161
1654041000000|2022-05-31 23:50:00|33148.2|33143.4|33155.7|33150.9|33160.7|33155.9|33148.2|33143.4|108
1654041300000|2022-05-31 23:55:00|33155.2|33150.4|33163.7|33158.9|33165.7|33160.9|33149.7|33144.9|103
1654041600000|2022-06-01 00:00:00|33164.2|33159.4|33184.7|33179.9|33189.7|33184.9|33163.7|33158.9|351
1654041900000|2022-06-01 00:05:00|33185.2|33180.4|33189.2|33184.4|33198.2|33193.4|33183.7|33178.9|181
1654042200000|2022-06-01 00:10:00|33189.7|33184.9|33191.2|33186.4|33191.2|33186.4|33178.7|33173.9|144
1654042500000|2022-06-01 00:15:00|33190.7|33185.9|33178.7|33173.9|33193.7|33188.9|33176.2|33171.4|168
1654042800000|2022-06-01 00:20:00|33178.2|33173.4|33189.2|33184.4|33195.2|33190.4|33177.2|33172.4|91
1654043100000|2022-06-01 00:25:00|33188.7|33183.9|33189.7|33184.9|33199.2|33194.4|33187.7|33182.9|76
1654043400000|2022-06-01 00:30:00|33189.2|33184.4|33196.7|33191.9|33198.7|33193.9|33184.2|33179.4|58
1654043700000|2022-06-01 00:35:00|33197.2|33192.4|33186.2|33181.4|33197.7|33192.9|33177.2|33172.4|96
1654044000000|2022-06-01 00:40:00|33186.7|33181.9|33194.7|33189.9|33197.2|33192.4|33185.2|33180.4|79
1654044300000|2022-06-01 00:45:00|33194.2|33189.4|33196.2|33191.4|33197.2|33192.4|33188.2|33183.4|46
1654044600000|2022-06-01 00:50:00|33196.7|33191.9|33196.7|33191.9|33199.2|33194.4|33191.2|33186.4|44
1654044900000|2022-06-01 00:55:00|33196.2|33191.4|33188.2|33183.4|33198.7|33193.9|33184.7|33179.9|53
1654045200000|2022-06-01 01:00:00|33188.7|33183.9|33198.7|33193.9|33199.2|33194.4|33179.2|33174.4|116
1654045500000|2022-06-01 01:05:00|33199.2|33194.4|33203.2|33198.4|33203.7|33198.9|33192.2|33187.4|134
1654045800000|2022-06-01 01:10:00|33203.7|33198.9|33221.7|33216.9|33228.2|33223.4|33203.7|33198.9|343
1654046100000|2022-06-01 01:15:00|33221.2|33216.4|33228.7|33223.9|33232.7|33227.9|33217.7|33212.9|117
1654046400000|2022-06-01 01:20:00|33228.2|33223.4|33217.2|33212.4|33230.7|33225.9|33217.2|33212.4|52
1654046700000|2022-06-01 01:25:00|33217.7|33212.9|33214.7|33209.9|33222.2|33217.4|33212.7|33207.9|142
1654047000000|2022-06-01 01:30:00|33214.2|33209.4|33198.2|33193.4|33216.7|33211.9|33198.2|33193.4|122
1654047300000|2022-06-01 01:35:00|33197.7|33192.9|33216.7|33211.9|33220.2|33215.4|33187.2|33182.4|123
1654047600000|2022-06-01 01:40:00|33216.2|33211.4|33207.2|33202.4|33216.7|33211.9|33198.7|33193.9|83
1654047900000|2022-06-01 01:45:00|33207.7|33202.9|33206.7|33201.9|33219.2|33214.4|33202.7|33197.9|76
1654048200000|2022-06-01 01:50:00|33206.2|33201.4|33211.2|33206.4|33218.2|33213.4|33205.2|33200.4|58
1654048500000|2022-06-01 01:55:00|33211.7|33206.9|33207.7|33202.9|33221.2|33216.4|33205.2|33200.4|85
1654048800000|2022-06-01 02:00:00|33208.2|33203.4|33201.2|33196.4|33208.2|33203.4|33194.2|33189.4|96
1654049100000|2022-06-01 02:05:00|33200.7|33195.9|33195.2|33190.4|33206.2|33201.4|33188.2|33183.4|91
1654049400000|2022-06-01 02:10:00|33195.7|33190.9|33203.2|33198.4|33206.2|33201.4|33195.2|33190.4|41
1654049700000|2022-06-01 02:15:00|33203.7|33198.9|33207.2|33202.4|33210.2|33205.4|33202.2|33197.4|44
1654050000000|2022-06-01 02:20:00|33207.7|33202.9|33206.2|33201.4|33218.2|33213.4|33201.2|33196.4|112
1654050300000|2022-06-01 02:25:00|33206.7|33201.9|33196.7|33191.9|33207.7|33202.9|33195.2|33190.4|47
1654050600000|2022-06-01 02:30:00|33197.2|33192.4|33200.2|33195.4|33204.7|33199.9|33194.2|33189.4|59
1654050900000|2022-06-01 02:35:00|33199.7|33194.9|33205.7|33200.9|33207.2|33202.4|33194.2|33189.4|18
1654051200000|2022-06-01 02:40:00|33205.2|33200.4|33200.7|33195.9|33205.7|33200.9|33196.7|33191.9|34
1654051500000|2022-06-01 02:45:00|33201.2|33196.4|33191.2|33186.4|33202.7|33197.9|33190.2|33185.4|31
1654051800000|2022-06-01 02:50:00|33190.7|33185.9|33170.7|33165.9|33196.2|33191.4|33166.7|33161.9|175
1654052100000|2022-06-01 02:55:00|33171.2|33166.4|33164.7|33159.9|33176.2|33171.4|33159.2|33154.4|82
1654052400000|2022-06-01 03:00:00|33164.2|33159.4|33154.2|33149.4|33166.2|33161.4|33146.2|33141.4|185
1654052700000|2022-06-01 03:05:00|33154.7|33149.9|33144.2|33139.4|33156.2|33151.4|33141.7|33136.9|72
1654053000000|2022-06-01 03:10:00|33144.7|33139.9|33146.7|33141.9|33155.2|33150.4|33142.2|33137.4|70
1654053300000|2022-06-01 03:15:00|33147.2|33142.4|33153.2|33148.4|33155.2|33150.4|33144.2|33139.4|86
1654053600000|2022-06-01 03:20:00|33152.7|33147.9|33155.2|33150.4|33167.2|33162.4|33149.2|33144.4|67
1654053900000|2022-06-01 03:25:00|33155.7|33150.9|33158.2|33153.4|33165.7|33160.9|33154.2|33149.4|49
1654054200000|2022-06-01 03:30:00|33158.7|33153.9|33154.7|33149.9|33160.7|33155.9|33153.2|33148.4|44
1654054500000|2022-06-01 03:35:00|33154.2|33149.4|33153.7|33148.9|33155.7|33150.9|33147.2|33142.4|50
1654054800000|2022-06-01 03:40:00|33154.2|33149.4|33151.2|33146.4|33156.2|33151.4|33147.2|33142.4|72
1654055100000|2022-06-01 03:45:00|33151.7|33146.9|33169.7|33164.9|33169.7|33164.9|33150.7|33145.9|101
1654055400000|2022-06-01 03:50:00|33169.2|33164.4|33163.2|33158.4|33170.2|33165.4|33161.7|33156.9|68
1654055700000|2022-06-01 03:55:00|33164.2|33159.4|33163.2|33158.4|33165.2|33160.4|33160.7|33155.9|30
1654056000000|2022-06-01 04:00:00|33162.7|33157.9|33172.2|33167.4|33173.2|33168.4|33162.7|33157.9|43
1654056300000|2022-06-01 04:05:00|33172.7|33167.9|33129.2|33124.4|33174.7|33169.9|33123.7|33118.9|137
1654056600000|2022-06-01 04:10:00|33129.7|33124.9|33126.7|33121.9|33130.7|33125.9|33116.7|33111.9|240
1654056900000|2022-06-01 04:15:00|33127.2|33122.4|33128.7|33123.9|33129.7|33124.9|33119.2|33114.4|76
1654057200000|2022-06-01 04:20:00|33128.2|33123.4|33137.7|33132.9|33140.2|33135.4|33126.2|33121.4|60
1654057500000|2022-06-01 04:25:00|33138.2|33133.4|33143.2|33138.4|33145.7|33140.9|33133.2|33128.4|77
1654057800000|2022-06-01 04:30:00|33142.7|33137.9|33136.7|33131.9|33144.7|33139.9|33136.7|33131.9|40
1654058100000|2022-06-01 04:35:00|33137.2|33132.4|33155.2|33150.4|33155.7|33150.9|33133.7|33128.9|66
1654058400000|2022-06-01 04:40:00|33154.7|33149.9|33151.7|33146.9|33156.7|33151.9|33146.7|33141.9|52
1654058700000|2022-06-01 04:45:00|33152.2|33147.4|33148.2|33143.4|33158.2|33153.4|33143.7|33138.9|40
1654059000000|2022-06-01 04:50:00|33149.7|33144.9|33147.7|33142.9|33150.2|33145.4|33139.7|33134.9|117
1654059300000|2022-06-01 04:55:00|33148.2|33143.4|33170.2|33165.4|33172.2|33167.4|33147.2|33142.4|181
1654059600000|2022-06-01 05:00:00|33169.7|33164.9|33179.2|33174.4|33181.7|33176.9|33165.7|33160.9|200
1654059900000|2022-06-01 05:05:00|33179.7|33174.9|33184.2|33179.4|33200.2|33195.4|33179.2|33174.4|228
1654060200000|2022-06-01 05:10:00|33182.7|33177.9|33170.7|33165.9|33186.2|33181.4|33168.7|33163.9|110
1654060500000|2022-06-01 05:15:00|33171.2|33166.4|33154.7|33149.9|33176.2|33171.4|33152.2|33147.4|158
1654060800000|2022-06-01 05:20:00|33154.2|33149.4|33137.2|33132.4|33157.7|33152.9|33133.2|33128.4|191
1654061100000|2022-06-01 05:25:00|33138.2|33133.4|33133.7|33128.9|33143.2|33138.4|33132.2|33127.4|109
1654061400000|2022-06-01 05:30:00|33134.7|33129.9|33075.2|33070.4|33134.7|33129.9|33073.7|33068.9|438
1654061700000|2022-06-01 05:35:00|33074.7|33069.9|33086.2|33081.4|33093.7|33088.9|33074.2|33069.4|181
1654062000000|2022-06-01 05:40:00|33086.7|33081.9|33088.2|33083.4|33098.2|33093.4|33084.7|33079.9|146
1654062300000|2022-06-01 05:45:00|33089.2|33084.4|33059.7|33054.9|33094.2|33089.4|33058.7|33053.9|234
1654062600000|2022-06-01 05:50:00|33060.2|33055.4|33059.2|33054.4|33079.7|33074.9|33056.7|33051.9|187
1654062900000|2022-06-01 05:55:00|33061.7|33056.9|33081.7|33076.9|33082.2|33077.4|33054.7|33049.9|153
1654063200000|2022-06-01 06:00:00|33081.1|33077.5|33098.6|33095|33098.6|33095|33061.6|33058|326
1654063500000|2022-06-01 06:05:00|33098.1|33094.5|33129.6|33126|33129.6|33126|33097.1|33093.5|336
1654063800000|2022-06-01 06:10:00|33130.1|33126.5|33130.1|33126.5|33151.1|33147.5|33124.6|33121|307
1654064100000|2022-06-01 06:15:00|33129.6|33126|33114.6|33111|33138.6|33135|33112.6|33109|328
1654064400000|2022-06-01 06:20:00|33114.1|33110.5|33140.1|33136.5|33142.6|33139|33109.6|33106|161
1654064700000|2022-06-01 06:25:00|33139.6|33136|33122.6|33119|33139.6|33136|33119.6|33116|133
1654065000000|2022-06-01 06:30:00|33123.1|33119.5|33119.6|33116|33128.6|33125|33118.6|33115|108
1654065300000|2022-06-01 06:35:00|33118.1|33114.5|33125.1|33121.5|33134.1|33130.5|33103.6|33100|299
1654065600000|2022-06-01 06:40:00|33125.6|33122|33147.1|33143.5|33152.1|33148.5|33125.1|33121.5|188
1654065900000|2022-06-01 06:45:00|33146.6|33143|33163.6|33160|33164.1|33160.5|33139.1|33135.5|197
1654066200000|2022-06-01 06:50:00|33161.6|33158|33150.1|33146.5|33162.1|33158.5|33144.1|33140.5|140
1654066500000|2022-06-01 06:55:00|33149.6|33146|33156.1|33152.5|33158.1|33154.5|33147.1|33143.5|174
1654066800000|2022-06-01 07:00:00|33154.6|33151|33160.6|33157|33186.1|33182.5|33134.1|33130.5|627
1654067100000|2022-06-01 07:05:00|33161.1|33157.5|33161.1|33157.5|33184.6|33181|33140.1|33136.5|271
1654067400000|2022-06-01 07:10:00|33161.6|33158|33171.1|33167.5|33191.6|33188|33153.6|33150|241
1654067700000|2022-06-01 07:15:00|33170.6|33167|33174.1|33170.5|33185.1|33181.5|33161.1|33157.5|194
1654068000000|2022-06-01 07:20:00|33174.6|33171|33161.6|33158|33179.6|33176|33143.1|33139.5|152
1654068300000|2022-06-01 07:25:00|33162.1|33158.5|33167.1|33163.5|33181.1|33177.5|33150.6|33147|106
1654068600000|2022-06-01 07:30:00|33166.6|33163|33195.1|33191.5|33197.1|33193.5|33149.1|33145.5|252
1654068900000|2022-06-01 07:35:00|33195.6|33192|33174.6|33171|33203.6|33200|33173.1|33169.5|148
1654069200000|2022-06-01 07:40:00|33173.1|33169.5|33124.6|33121|33178.6|33175|33110.1|33106.5|530
1654069500000|2022-06-01 07:45:00|33126.1|33122.5|33138.1|33134.5|33141.6|33138|33113.1|33109.5|155
1654069800000|2022-06-01 07:50:00|33138.6|33135|33124.6|33121|33150.6|33147|33117.6|33114|156
1654070100000|2022-06-01 07:55:00|33125.1|33121.5|33137.6|33134|33155.1|33151.5|33125.1|33121.5|152
1654070400000|2022-06-01 08:00:00|33137.1|33133.5|33131.1|33127.5|33148.6|33145|33124.6|33121|173
1654070700000|2022-06-01 08:05:00|33130.6|33127|33101.6|33098|33135.6|33132|33067.6|33064|588
1654071000000|2022-06-01 08:10:00|33100.6|33097|33058.6|33055|33101.6|33098|33058.6|33055|316
1654071300000|2022-06-01 08:15:00|33059.1|33055.5|33066.1|33062.5|33077.6|33074|33058.1|33054.5|156
1654071600000|2022-06-01 08:20:00|33065.6|33062|33082.1|33078.5|33087.1|33083.5|33051.6|33048|262
1654071900000|2022-06-01 08:25:00|33082.6|33079|33088.6|33085|33092.6|33089|33074.1|33070.5|126
1654072200000|2022-06-01 08:30:00|33089.1|33085.5|33098.1|33094.5|33112.1|33108.5|33089.1|33085.5|183
1654072500000|2022-06-01 08:35:00|33099.1|33095.5|33086.1|33082.5|33113.1|33109.5|33076.6|33073|175
1654072800000|2022-06-01 08:40:00|33085.6|33082|33086.6|33083|33100.1|33096.5|33071.6|33068|247
1654073100000|2022-06-01 08:45:00|33087.1|33083.5|33116.6|33113|33119.1|33115.5|33085.1|33081.5|237
1654073400000|2022-06-01 08:50:00|33116.1|33112.5|33111.6|33108|33118.1|33114.5|33106.6|33103|154
1654073700000|2022-06-01 08:55:00|33112.1|33108.5|33096.1|33092.5|33113.6|33110|33092.1|33088.5|128
1654074000000|2022-06-01 09:00:00|33096.6|33093|33102.1|33098.5|33116.6|33113|33091.6|33088|153
1654074300000|2022-06-01 09:05:00|33101.1|33097.5|33119.1|33115.5|33130.6|33127|33099.1|33095.5|280
1654074600000|2022-06-01 09:10:00|33119.6|33116|33116.1|33112.5|33121.1|33117.5|33108.6|33105|80
1654074900000|2022-06-01 09:15:00|33115.6|33112|33117.1|33113.5|33126.1|33122.5|33113.6|33110|66
1654075200000|2022-06-01 09:20:00|33117.6|33114|33135.1|33131.5|33146.1|33142.5|33109.1|33105.5|182
1654075500000|2022-06-01 09:25:00|33135.6|33132|33142.6|33139|33147.6|33144|33131.6|33128|114
1654075800000|2022-06-01 09:30:00|33143.1|33139.5|33151.6|33148|33153.1|33149.5|33139.1|33135.5|190
1654076100000|2022-06-01 09:35:00|33152.1|33148.5|33136.6|33133|33156.1|33152.5|33136.1|33132.5|111
1654076400000|2022-06-01 09:40:00|33136.1|33132.5|33134.6|33131|33138.6|33135|33126.1|33122.5|139
1654076700000|2022-06-01 09:45:00|33135.1|33131.5|33121.1|33117.5|33135.1|33131.5|33117.6|33114|107
1654077000000|2022-06-01 09:50:00|33120.6|33117|33124.6|33121|33126.6|33123|33110.6|33107|133
1654077300000|2022-06-01 09:55:00|33125.1|33121.5|33112.1|33108.5|33127.6|33124|33110.1|33106.5|112
1654077600000|2022-06-01 10:00:00|33113.1|33109.5|33110.6|33107|33122.1|33118.5|33105.6|33102|240
1654077900000|2022-06-01 10:05:00|33111.6|33108|33099.1|33095.5|33118.1|33114.5|33092.6|33089|159
1654078200000|2022-06-01 10:10:00|33098.6|33095|33092.6|33089|33102.1|33098.5|33088.6|33085|137
1654078500000|2022-06-01 10:15:00|33091.6|33088|33099.1|33095.5|33105.1|33101.5|33083.6|33080|155
1654078800000|2022-06-01 10:20:00|33099.6|33096|33088.1|33084.5|33101.6|33098|33073.1|33069.5|170
1654079100000|2022-06-01 10:25:00|33088.6|33085|33076.1|33072.5|33089.1|33085.5|33067.6|33064|123
1654079400000|2022-06-01 10:30:00|33075.6|33072|33085.6|33082|33099.1|33095.5|33075.1|33071.5|160
1654079700000|2022-06-01 10:35:00|33086.1|33082.5|33063.1|33059.5|33093.1|33089.5|33059.6|33056|136
1654080000000|2022-06-01 10:40:00|33062.6|33059|33091.6|33088|33094.1|33090.5|33062.1|33058.5|251
1654080300000|2022-06-01 10:45:00|33092.1|33088.5|33078.1|33074.5|33096.1|33092.5|33077.6|33074|118
1654080600000|2022-06-01 10:50:00|33078.6|33075|33060.6|33057|33079.6|33076|33057.6|33054|130
1654080900000|2022-06-01 10:55:00|33060.1|33056.5|33069.1|33065.5|33081.1|33077.5|33047.6|33044|286
1654081200000|2022-06-01 11:00:00|33068.6|33065|33096.6|33093|33099.1|33095.5|33068.6|33065|182
1654081500000|2022-06-01 11:05:00|33096.1|33092.5|33123.6|33120|33143.6|33140|33093.1|33089.5|407
1654081800000|2022-06-01 11:10:00|33123.1|33119.5|33118.1|33114.5|33129.1|33125.5|33109.1|33105.5|171
1654082100000|2022-06-01 11:15:00|33120.1|33116.5|33104.6|33101|33120.6|33117|33104.6|33101|119
1654082400000|2022-06-01 11:20:00|33105.1|33101.5|33101.6|33098|33110.6|33107|33094.1|33090.5|211
1654082700000|2022-06-01 11:25:00|33102.1|33098.5|33112.1|33108.5|33112.1|33108.5|33100.1|33096.5|100
1654083000000|2022-06-01 11:30:00|33111.6|33108|33114.6|33111|33132.1|33128.5|33091.6|33088|248
1654083300000|2022-06-01 11:35:00|33114.1|33110.5|33118.1|33114.5|33138.1|33134.5|33114.1|33110.5|150
1654083600000|2022-06-01 11:40:00|33117.6|33114|33098.1|33094.5|33119.1|33115.5|33096.6|33093|139
1654083900000|2022-06-01 11:45:00|33097.6|33094|33121.1|33117.5|33145.6|33142|33094.1|33090.5|313
1654084200000|2022-06-01 11:50:00|33121.6|33118|33106.1|33102.5|33124.1|33120.5|33098.6|33095|244
1654084500000|2022-06-01 11:55:00|33106.6|33103|33146.6|33143|33146.6|33143|33106.1|33102.5|343
1654084800000|2022-06-01 12:00:00|33149.1|33145.5|33156.6|33153|33170.6|33167|33139.6|33136|513
1654085100000|2022-06-01 12:05:00|33156.1|33152.5|33144.6|33141|33171.6|33168|33140.1|33136.5|468
1654085400000|2022-06-01 12:10:00|33144.1|33140.5|33147.6|33144|33156.6|33153|33141.6|33138|252
1654085700000|2022-06-01 12:15:00|33147.1|33143.5|33135.1|33131.5|33156.6|33153|33133.6|33130|360
1654086000000|2022-06-01 12:20:00|33134.6|33131|33174.6|33171|33179.1|33175.5|33133.6|33130|482
1654086300000|2022-06-01 12:25:00|33174.1|33170.5|33190.1|33186.5|33204.6|33201|33169.1|33165.5|479
1654086600000|2022-06-01 12:30:00|33191.1|33187.5|33194.1|33190.5|33196.1|33192.5|33171.1|33167.5|392
1654086900000|2022-06-01 12:35:00|33194.6|33191|33198.1|33194.5|33202.6|33199|33187.1|33183.5|273
1654087200000|2022-06-01 12:40:00|33197.6|33194|33219.6|33216|33223.1|33219.5|33187.1|33183.5|542
1654087500000|2022-06-01 12:45:00|33220.1|33216.5|33199.6|33196|33220.1|33216.5|33193.6|33190|338
1654087800000|2022-06-01 12:50:00|33200.1|33196.5|33210.6|33207|33215.6|33212|33196.6|33193|323
1654088100000|2022-06-01 12:55:00|33207.6|33204|33192.6|33189|33217.6|33214|33191.1|33187.5|404
1654088400000|2022-06-01 13:00:00|33192.1|33188.5|33186.6|33183|33208.1|33204.5|33172.6|33169|624
1654088700000|2022-06-01 13:05:00|33187.1|33183.5|33215.6|33212|33216.6|33213|33182.6|33179|361
1654089000000|2022-06-01 13:10:00|33216.1|33212.5|33212.6|33209|33237.6|33234|33207.6|33204|708
1654089300000|2022-06-01 13:15:00|33212.1|33208.5|33228.6|33225|33229.1|33225.5|33194.6|33191|574
1654089600000|2022-06-01 13:20:00|33228.1|33224.5|33216.6|33213|33228.6|33225|33204.6|33201|805
1654089900000|2022-06-01 13:25:00|33217.1|33213.5|33218.1|33214.5|33235.6|33232|33207.1|33203.5|1284
1654090200000|2022-06-01 13:30:00|33217.5|33215.1|33172|33169.6|33273|33270.6|33159|33156.6|8666
1654090500000|2022-06-01 13:35:00|33171.5|33169.1|33116|33113.6|33234.5|33232.1|33110|33107.6|4826
1654090800000|2022-06-01 13:40:00|33114.5|33112.1|33129.5|33127.1|33159.5|33157.1|33100|33097.6|2504
1654091100000|2022-06-01 13:45:00|33130.5|33128.1|33038|33035.6|33151.5|33149.1|33026|33023.6|4081
1654091400000|2022-06-01 13:50:00|33038.5|33036.1|33094|33091.6|33103|33100.6|33025.5|33023.1|2713
1654091700000|2022-06-01 13:55:00|33094.5|33092.1|33077.5|33075.1|33109|33106.6|33046|33043.6|2220
1654092000000|2022-06-01 14:00:00|33078|33075.6|33037|33034.6|33103|33100.6|32991|32988.6|3769
1654092300000|2022-06-01 14:05:00|33038.5|33036.1|32955|32952.6|33039.5|33037.1|32918|32915.6|3259
1654092600000|2022-06-01 14:10:00|32956.2|32953.8|32902.2|32899.8|32979.7|32977.3|32896.7|32894.3|2091
1654092900000|2022-06-01 14:15:00|32901.2|32898.8|32844.2|32841.8|32905.2|32902.8|32835.2|32832.8|3132
1654093200000|2022-06-01 14:20:00|32843.7|32841.3|32843.2|32840.8|32870.2|32867.8|32832.7|32830.3|1971
1654093500000|2022-06-01 14:25:00|32842.7|32840.3|32807.2|32804.8|32860.2|32857.8|32804.2|32801.8|2266
1654093800000|2022-06-01 14:30:00|32806.7|32804.3|32775.7|32773.3|32846.2|32843.8|32772.2|32769.8|2971
1654094100000|2022-06-01 14:35:00|32776.2|32773.8|32790.2|32787.8|32796.2|32793.8|32746.7|32744.3|2393
1654094400000|2022-06-01 14:40:00|32787.2|32784.8|32783.2|32780.8|32808.7|32806.3|32765.2|32762.8|1459
1654094700000|2022-06-01 14:45:00|32782.2|32779.8|32753.2|32750.8|32795.2|32792.8|32749.7|32747.3|1629
1654095000000|2022-06-01 14:50:00|32751.7|32749.3|32810.2|32807.8|32825.2|32822.8|32748.2|32745.8|2063
1654095300000|2022-06-01 14:55:00|32807.2|32804.8|32824.2|32821.8|32833.2|32830.8|32798.2|32795.8|1452
1654095600000|2022-06-01 15:00:00|32823.7|32821.3|32762.7|32760.3|32824.2|32821.8|32745.7|32743.3|2231
1654095900000|2022-06-01 15:05:00|32762.2|32759.8|32738.2|32735.8|32785.2|32782.8|32732.2|32729.8|1495
1654096200000|2022-06-01 15:10:00|32737.2|32734.8|32768.7|32766.3|32796.7|32794.3|32734.2|32731.8|1383
1654096500000|2022-06-01 15:15:00|32768.2|32765.8|32742.7|32740.3|32774.7|32772.3|32709.2|32706.8|2796
1654096800000|2022-06-01 15:20:00|32743.2|32740.8|32706.7|32704.3|32746.2|32743.8|32690.2|32687.8|1750
1654097100000|2022-06-01 15:25:00|32707.2|32704.8|32701.2|32698.8|32709.2|32706.8|32651.2|32648.8|1726
1654097400000|2022-06-01 15:30:00|32701.7|32699.3|32696.7|32694.3|32727.7|32725.3|32672.7|32670.3|1755
1654097700000|2022-06-01 15:35:00|32698.7|32696.3|32690.2|32687.8|32714.2|32711.8|32665.7|32663.3|1482
1654098000000|2022-06-01 15:40:00|32689.7|32687.3|32636.7|32634.3|32689.7|32687.3|32633.7|32631.3|1524
1654098300000|2022-06-01 15:45:00|32636.2|32633.8|32612.7|32610.3|32659.7|32657.3|32612.7|32610.3|1893
1654098600000|2022-06-01 15:50:00|32612.2|32609.8|32641.2|32638.8|32644.7|32642.3|32602.2|32599.8|1420
1654098900000|2022-06-01 15:55:00|32641.7|32639.3|32618.7|32616.3|32656.2|32653.8|32612.2|32609.8|1294
1654099200000|2022-06-01 16:00:00|32618.2|32615.8|32616.2|32613.8|32626.2|32623.8|32590.7|32588.3|1710
1654099500000|2022-06-01 16:05:00|32616.7|32614.3|32640.2|32637.8|32658.7|32656.3|32615.7|32613.3|1076
1654099800000|2022-06-01 16:10:00|32639.7|32637.3|32648.2|32645.8|32650.2|32647.8|32606.7|32604.3|1449
1654100100000|2022-06-01 16:15:00|32647.7|32645.3|32679.7|32677.3|32691.7|32689.3|32638.7|32636.3|1659
1654100400000|2022-06-01 16:20:00|32679.2|32676.8|32675.2|32672.8|32689.2|32686.8|32668.2|32665.8|1121
1654100700000|2022-06-01 16:25:00|32674.7|32672.3|32635.2|32632.8|32678.7|32676.3|32635.2|32632.8|890
1654101000000|2022-06-01 16:30:00|32637.2|32634.8|32668.2|32665.8|32692.2|32689.8|32630.7|32628.3|1250
1654101300000|2022-06-01 16:35:00|32667.7|32665.3|32658.7|32656.3|32680.2|32677.8|32642.7|32640.3|838
1654101600000|2022-06-01 16:40:00|32658.2|32655.8|32639.7|32637.3|32681.2|32678.8|32635.7|32633.3|747
1654101900000|2022-06-01 16:45:00|32639.2|32636.8|32614.7|32612.3|32641.2|32638.8|32601.2|32598.8|1175
1654102200000|2022-06-01 16:50:00|32612.7|32610.3|32639.2|32636.8|32639.7|32637.3|32584.2|32581.8|1416
1654102500000|2022-06-01 16:55:00|32638.7|32636.3|32646.7|32644.3|32665.7|32663.3|32623.7|32621.3|925
1654102800000|2022-06-01 17:00:00|32647.7|32645.3|32638.7|32636.3|32674.2|32671.8|32631.7|32629.3|800
1654103100000|2022-06-01 17:05:00|32637.7|32635.3|32706.2|32703.8|32712.2|32709.8|32634.2|32631.8|1323
1654103400000|2022-06-01 17:10:00|32703.7|32701.3|32678.7|32676.3|32726.7|32724.3|32674.2|32671.8|939
1654103700000|2022-06-01 17:15:00|32677.7|32675.3|32728.7|32726.3|32733.7|32731.3|32677.7|32675.3|863
1654104000000|2022-06-01 17:20:00|32728.2|32725.8|32735.7|32733.3|32756.2|32753.8|32715.2|32712.8|1184
1654104300000|2022-06-01 17:25:00|32736.2|32733.8|32749.7|32747.3|32773.2|32770.8|32733.7|32731.3|856
1654104600000|2022-06-01 17:30:00|32748.7|32746.3|32778.7|32776.3|32783.2|32780.8|32732.2|32729.8|1044
1654104900000|2022-06-01 17:35:00|32779.2|32776.8|32805.7|32803.3|32824.2|32821.8|32769.7|32767.3|1324
1654105200000|2022-06-01 17:40:00|32806.2|32803.8|32811.2|32808.8|32821.7|32819.3|32790.7|32788.3|804
1654105500000|2022-06-01 17:45:00|32812.7|32810.3|32802.7|32800.3|32830.7|32828.3|32792.7|32790.3|1367
1654105800000|2022-06-01 17:50:00|32802.2|32799.8|32765.7|32763.3|32817.7|32815.3|32762.7|32760.3|1316
1654106100000|2022-06-01 17:55:00|32764.2|32761.8|32788.2|32785.8|32829.7|32827.3|32762.7|32760.3|1057
1654106400000|2022-06-01 18:00:00|32788.7|32786.3|32830.2|32827.8|32838.7|32836.3|32777.7|32775.3|1611
1654106700000|2022-06-01 18:05:00|32827.7|32825.3|32827.7|32825.3|32844.7|32842.3|32795.2|32792.8|1693
1654107000000|2022-06-01 18:10:00|32827.2|32824.8|32817.7|32815.3|32833.7|32831.3|32791.2|32788.8|1078
1654107300000|2022-06-01 18:15:00|32818.7|32816.3|32809.2|32806.8|32840.7|32838.3|32788.7|32786.3|1254
1654107600000|2022-06-01 18:20:00|32809.7|32807.3|32893.2|32890.8|32895.7|32893.3|32790.7|32788.3|1950
1654107900000|2022-06-01 18:25:00|32892.7|32890.3|32904.2|32901.8|32938.7|32936.3|32884.7|32882.3|2087
1654108200000|2022-06-01 18:30:00|32903.7|32901.3|32923.2|32920.8|32930.2|32927.8|32901.7|32899.3|1374
1654108500000|2022-06-01 18:35:00|32923.7|32921.3|32887.2|32884.8|32937.2|32934.8|32887.2|32884.8|1232
1654108800000|2022-06-01 18:40:00|32886.7|32884.3|32947.7|32945.3|32954.2|32951.8|32883.7|32881.3|1477
1654109100000|2022-06-01 18:45:00|32946.7|32944.3|32916.2|32913.8|32955.2|32952.8|32895.7|32893.3|1108
1654109400000|2022-06-01 18:50:00|32917.2|32914.8|32872.7|32870.3|32924.7|32922.3|32871.2|32868.8|1246
1654109700000|2022-06-01 18:55:00|32873.2|32870.8|32875.2|32872.8|32900.2|32897.8|32859.2|32856.8|993
1654110000000|2022-06-01 19:00:00|32875.7|32873.3|32862.7|32860.3|32897.2|32894.8|32835.7|32833.3|1224
1654110300000|2022-06-01 19:05:00|32860.7|32858.3|32893.7|32891.3|32910.2|32907.8|32856.7|32854.3|1081
1654110600000|2022-06-01 19:10:00|32892.7|32890.3|32930.7|32928.3|32943.2|32940.8|32882.2|32879.8|1329
1654110900000|2022-06-01 19:15:00|32931.2|32928.8|32929.7|32927.3|32959.7|32957.3|32904.7|32902.3|1622
1654111200000|2022-06-01 19:20:00|32930.7|32928.3|32933.7|32931.3|32954.7|32952.3|32919.2|32916.8|1074
1654111500000|2022-06-01 19:25:00|32934.2|32931.8|32919.7|32917.3|32935.7|32933.3|32895.7|32893.3|876
1654111800000|2022-06-01 19:30:00|32921.7|32919.3|32913.7|32911.3|32929.7|32927.3|32894.7|32892.3|1708
1654112100000|2022-06-01 19:35:00|32913.2|32910.8|32968.2|32965.8|32969.7|32967.3|32892.7|32890.3|1417
1654112400000|2022-06-01 19:40:00|32967.7|32965.3|32938.7|32936.3|32987.7|32985.3|32937.7|32935.3|1505
1654112700000|2022-06-01 19:45:00|32931.7|32929.3|32952.7|32950.3|32965.2|32962.8|32916.7|32914.3|1446
1654113000000|2022-06-01 19:50:00|32952.2|32949.8|32867.7|32865.3|32977.7|32975.3|32861.2|32858.8|2546
1654113300000|2022-06-01 19:55:00|32862.2|32859.8|32809.7|32807.3|32870.7|32868.3|32806.2|32803.8|2958
1654113600000|2022-06-01 20:00:00|32810.9|32806.1|32802.4|32797.6|32830.4|32825.6|32792.4|32787.6|1355
1654113900000|2022-06-01 20:05:00|32802.9|32798.1|32803.4|32798.6|32815.9|32811.1|32778.4|32773.6|913
1654114200000|2022-06-01 20:10:00|32802.9|32798.1|32817.9|32813.1|32822.9|32818.1|32791.4|32786.6|400
1654114500000|2022-06-01 20:15:00|32818.4|32813.6|32798.9|32794.1|32824.4|32819.6|32796.9|32792.1|151
1654114800000|2022-06-01 20:20:00|32798.4|32793.6|32807.9|32803.1|32808.4|32803.6|32790.9|32786.1|114
1654115100000|2022-06-01 20:25:00|32809.4|32804.6|32809.4|32804.6|32813.4|32808.6|32806.4|32801.6|80
1654115400000|2022-06-01 20:30:00|32809.9|32805.1|32799.4|32794.6|32818.9|32814.1|32796.9|32792.1|195
1654115700000|2022-06-01 20:35:00|32798.9|32794.1|32792.4|32787.6|32802.9|32798.1|32790.9|32786.1|123
1654116000000|2022-06-01 20:40:00|32792.9|32788.1|32787.9|32783.1|32792.9|32788.1|32781.9|32777.1|119
1654116300000|2022-06-01 20:45:00|32789.4|32784.6|32810.4|32805.6|32813.4|32808.6|32780.4|32775.6|178
1654116600000|2022-06-01 20:50:00|32809.9|32805.1|32790.4|32785.6|32812.9|32808.1|32787.9|32783.1|126
1654116900000|2022-06-01 20:55:00|32790.9|32786.1|32800.3|32790.5|32800.3|32794.6|32774.9|32770.1|171
1654117200000|2022-06-01 21:00:00|32799.7|32789.9|32796.1|32786.3|32806.8|32797|32795.5|32785.7|0
1654117500000|2022-06-01 21:05:00|32797.2|32787.4|32797.3|32787.5|32797.4|32787.6|32796.5|32786.7|0
1654117800000|2022-06-01 21:10:00|32797.6|32787.8|32794.6|32784.8|32798|32788.2|32794.3|32784.5|0
1654118100000|2022-06-01 21:15:00|32798.4|32788.6|32802.4|32792.6|32802.8|32793|32798.4|32788.6|0
1654118400000|2022-06-01 21:20:00|32802.9|32793.1|32804.1|32794.3|32804.1|32794.3|32802.1|32792.3|0
1654118700000|2022-06-01 21:25:00|32804.2|32794.4|32802.2|32792.4|32804.2|32794.4|32800.2|32790.4|0
1654119000000|2022-06-01 21:30:00|32802|32792.2|32799.4|32789.6|32803|32793.2|32798.5|32788.7|0
1654119300000|2022-06-01 21:35:00|32798.9|32789.1|32800.6|32790.8|32800.6|32790.8|32798.9|32789.1|0
1654119600000|2022-06-01 21:40:00|32801.1|32791.3|32797.9|32788.1|32803.1|32793.3|32797.9|32788.1|0
1654119900000|2022-06-01 21:45:00|32798.4|32788.6|32792.5|32782.7|32798.4|32788.6|32792|32782.2|0
1654120200000|2022-06-01 21:50:00|32792.7|32782.9|32792.7|32782.9|32792.7|32782.9|32789.3|32779.5|0
1654120500000|2022-06-01 21:55:00|32793.3|32783.5|32791.4|32781.6|32797.8|32788|32791.4|32781.6|0
1654120800000|2022-06-01 22:00:00|32783.9|32779.1|32802.4|32797.6|32811.9|32807.1|32783.9|32779.1|186
1654121100000|2022-06-01 22:05:00|32802.9|32798.1|32788.9|32784.1|32805.9|32801.1|32787.9|32783.1|90
1654121400000|2022-06-01 22:10:00|32789.4|32784.6|32788.4|32783.6|32789.4|32784.6|32775.4|32770.6|149
1654121700000|2022-06-01 22:15:00|32788.9|32784.1|32798.4|32793.6|32809.4|32804.6|32786.9|32782.1|100
1654122000000|2022-06-01 22:20:00|32798.9|32794.1|32785.9|32781.1|32804.9|32800.1|32772.9|32768.1|127
1654122300000|2022-06-01 22:25:00|32787.4|32782.6|32777.4|32772.6|32787.9|32783.1|32776.4|32771.6|46
1654122600000|2022-06-01 22:30:00|32776.9|32772.1|32769.9|32765.1|32781.9|32777.1|32759.4|32754.6|165
1654122900000|2022-06-01 22:35:00|32770.4|32765.6|32761.4|32756.6|32773.4|32768.6|32758.4|32753.6|120
1654123200000|2022-06-01 22:40:00|32760.9|32756.1|32765.4|32760.6|32777.9|32773.1|32757.9|32753.1|105
1654123500000|2022-06-01 22:45:00|32764.9|32760.1|32750.9|32746.1|32771.9|32767.1|32747.9|32743.1|125
1654123800000|2022-06-01 22:50:00|32751.4|32746.6|32757.9|32753.1|32759.4|32754.6|32745.4|32740.6|55
1654124100000|2022-06-01 22:55:00|32757.4|32752.6|32749.4|32744.6|32759.4|32754.6|32748.4|32743.6|63
1654124400000|2022-06-01 23:00:00|32749.9|32745.1|32758.9|32754.1|32763.9|32759.1|32741.9|32737.1|70
1654124700000|2022-06-01 23:05:00|32758.4|32753.6|32752.4|32747.6|32760.4|32755.6|32749.4|32744.6|45
1654125000000|2022-06-01 23:10:00|32750.4|32745.6|32760.4|32755.6|32762.4|32757.6|32741.9|32737.1|93
1654125300000|2022-06-01 23:15:00|32760.9|32756.1|32757.9|32753.1|32766.4|32761.6|32753.4|32748.6|53
1654125600000|2022-06-01 23:20:00|32757.4|32752.6|32764.4|32759.6|32768.4|32763.6|32756.4|32751.6|95
1654125900000|2022-06-01 23:25:00|32764.9|32760.1|32767.9|32763.1|32773.4|32768.6|32764.4|32759.6|66
1654126200000|2022-06-01 23:30:00|32768.9|32764.1|32759.9|32755.1|32775.9|32771.1|32758.9|32754.1|101
1654126500000|2022-06-01 23:35:00|32759.4|32754.6|32757.4|32752.6|32764.4|32759.6|32753.9|32749.1|46
1654126800000|2022-06-01 23:40:00|32757.9|32753.1|32731.9|32727.1|32758.9|32754.1|32724.4|32719.6|121
1654127100000|2022-06-01 23:45:00|32732.4|32727.6|32735.4|32730.6|32736.4|32731.6|32722.9|32718.1|103
1654127400000|2022-06-01 23:50:00|32735.9|32731.1|32725.9|32721.1|32735.9|32731.1|32721.9|32717.1|68
1654127700000|2022-06-01 23:55:00|32727.9|32723.1|32731.4|32726.6|32735.4|32730.6|32722.4|32717.6|97
1654128000000|2022-06-02 00:00:00|32731.9|32727.1|32715.9|32711.1|32747.9|32743.1|32713.9|32709.1|237
1654128300000|2022-06-02 00:05:00|32716.4|32711.6|32730.9|32726.1|32733.9|32729.1|32703.9|32699.1|165
1654128600000|2022-06-02 00:10:00|32731.9|32727.1|32751.9|32747.1|32756.9|32752.1|32722.9|32718.1|246
1654128900000|2022-06-02 00:15:00|32750.9|32746.1|32797.4|32792.6|32797.9|32793.1|32750.9|32746.1|392
1654129200000|2022-06-02 00:20:00|32796.9|32792.1|32813.9|32809.1|32818.4|32813.6|32791.9|32787.1|365
1654129500000|2022-06-02 00:25:00|32814.4|32809.6|32820.9|32816.1|32844.4|32839.6|32809.4|32804.6|325
1654129800000|2022-06-02 00:30:00|32821.4|32816.6|32814.4|32809.6|32825.9|32821.1|32810.9|32806.1|228
1654130100000|2022-06-02 00:35:00|32815.4|32810.6|32838.9|32834.1|32846.9|32842.1|32812.4|32807.6|123
1654130400000|2022-06-02 00:40:00|32839.4|32834.6|32834.4|32829.6|32848.9|32844.1|32826.9|32822.1|162
1654130700000|2022-06-02 00:45:00|32833.9|32829.1|32847.4|32842.6|32848.9|32844.1|32825.4|32820.6|118
1654131000000|2022-06-02 00:50:00|32847.9|32843.1|32826.4|32821.6|32849.9|32845.1|32826.4|32821.6|88
1654131300000|2022-06-02 00:55:00|32825.9|32821.1|32829.9|32825.1|32839.4|32834.6|32822.9|32818.1|55
1654131600000|2022-06-02 01:00:00|32829.4|32824.6|32824.4|32819.6|32839.4|32834.6|32820.9|32816.1|156
1654131900000|2022-06-02 01:05:00|32823.9|32819.1|32831.4|32826.6|32831.9|32827.1|32814.9|32810.1|78
1654132200000|2022-06-02 01:10:00|32831.9|32827.1|32825.4|32820.6|32833.4|32828.6|32821.9|32817.1|58
1654132500000|2022-06-02 01:15:00|32825.9|32821.1|32826.4|32821.6|32831.9|32827.1|32816.9|32812.1|127
1654132800000|2022-06-02 01:20:00|32826.9|32822.1|32838.4|32833.6|32849.9|32845.1|32826.9|32822.1|150
1654133100000|2022-06-02 01:25:00|32838.9|32834.1|32849.4|32844.6|32850.4|32845.6|32830.9|32826.1|93
1654133400000|2022-06-02 01:30:00|32849.9|32845.1|32855.9|32851.1|32859.4|32854.6|32846.9|32842.1|115
1654133700000|2022-06-02 01:35:00|32855.4|32850.6|32850.4|32845.6|32857.4|32852.6|32843.4|32838.6|76
1654134000000|2022-06-02 01:40:00|32849.9|32845.1|32830.4|32825.6|32855.4|32850.6|32829.4|32824.6|149
1654134300000|2022-06-02 01:45:00|32830.9|32826.1|32839.4|32834.6|32841.4|32836.6|32828.9|32824.1|61
1654134600000|2022-06-02 01:50:00|32838.9|32834.1|32840.9|32836.1|32848.9|32844.1|32822.9|32818.1|118
1654134900000|2022-06-02 01:55:00|32841.4|32836.6|32819.9|32815.1|32841.4|32836.6|32817.4|32812.6|97
1654135200000|2022-06-02 02:00:00|32820.4|32815.6|32792.4|32787.6|32821.9|32817.1|32792.4|32787.6|194
1654135500000|2022-06-02 02:05:00|32792.9|32788.1|32813.4|32808.6|32817.9|32813.1|32786.9|32782.1|146
1654135800000|2022-06-02 02:10:00|32812.9|32808.1|32829.9|32825.1|32831.9|32827.1|32805.9|32801.1|90
1654136100000|2022-06-02 02:15:00|32828.9|32824.1|32837.4|32832.6|32839.9|32835.1|32823.4|32818.6|120
1654136400000|2022-06-02 02:20:00|32836.9|32832.1|32835.9|32831.1|32842.4|32837.6|32827.9|32823.1|40
1654136700000|2022-06-02 02:25:00|32836.4|32831.6|32837.9|32833.1|32842.9|32838.1|32829.9|32825.1|24
1654137000000|2022-06-02 02:30:00|32837.4|32832.6|32845.4|32840.6|32849.4|32844.6|32831.4|32826.6|57
1654137300000|2022-06-02 02:35:00|32845.9|32841.1|32832.9|32828.1|32848.9|32844.1|32826.4|32821.6|111
1654137600000|2022-06-02 02:40:00|32831.9|32827.1|32817.4|32812.6|32832.9|32828.1|32815.4|32810.6|81
1654137900000|2022-06-02 02:45:00|32817.9|32813.1|32827.4|32822.6|32832.4|32827.6|32810.9|32806.1|64
1654138200000|2022-06-02 02:50:00|32826.9|32822.1|32822.4|32817.6|32827.9|32823.1|32816.4|32811.6|35
1654138500000|2022-06-02 02:55:00|32823.4|32818.6|32806.4|32801.6|32829.4|32824.6|32802.4|32797.6|79
1654138800000|2022-06-02 03:00:00|32806.9|32802.1|32807.9|32803.1|32816.9|32812.1|32805.4|32800.6|81
1654139100000|2022-06-02 03:05:00|32808.4|32803.6|32808.9|32804.1|32825.9|32821.1|32807.9|32803.1|92
1654139400000|2022-06-02 03:10:00|32809.4|32804.6|32801.9|32797.1|32810.9|32806.1|32795.9|32791.1|93
1654139700000|2022-06-02 03:15:00|32802.4|32797.6|32809.4|32804.6|32815.4|32810.6|32802.4|32797.6|35
1654140000000|2022-06-02 03:20:00|32809.9|32805.1|32810.9|32806.1|32816.9|32812.1|32809.4|32804.6|25
1654140300000|2022-06-02 03:25:00|32811.4|32806.6|32808.4|32803.6|32813.9|32809.1|32806.4|32801.6|11
1654140600000|2022-06-02 03:30:00|32808.9|32804.1|32804.4|32799.6|32813.9|32809.1|32801.9|32797.1|29
1654140900000|2022-06-02 03:35:00|32804.9|32800.1|32799.4|32794.6|32805.9|32801.1|32787.4|32782.6|66
1654141200000|2022-06-02 03:40:00|32798.9|32794.1|32800.9|32796.1|32811.9|32807.1|32798.9|32794.1|64
1654141500000|2022-06-02 03:45:00|32800.4|32795.6|32807.9|32803.1|32809.9|32805.1|32795.9|32791.1|57
1654141800000|2022-06-02 03:50:00|32807.4|32802.6|32797.4|32792.6|32809.4|32804.6|32796.9|32792.1|69
1654142100000|2022-06-02 03:55:00|32796.9|32792.1|32801.4|32796.6|32803.4|32798.6|32793.9|32789.1|52
1654142400000|2022-06-02 04:00:00|32803.4|32798.6|32798.9|32794.1|32809.4|32804.6|32795.4|32790.6|52
1654142700000|2022-06-02 04:05:00|32799.4|32794.6|32793.4|32788.6|32805.4|32800.6|32792.4|32787.6|27
1654143000000|2022-06-02 04:10:00|32793.9|32789.1|32799.9|32795.1|32805.4|32800.6|32793.4|32788.6|59
1654143300000|2022-06-02 04:15:00|32801.4|32796.6|32820.9|32816.1|32820.9|32816.1|32799.9|32795.1|121
1654143600000|2022-06-02 04:20:00|32820.4|32815.6|32816.4|32811.6|32821.9|32817.1|32813.4|32808.6|46
1654143900000|2022-06-02 04:25:00|32816.9|32812.1|32815.9|32811.1|32818.4|32813.6|32812.9|32808.1|61
1654144200000|2022-06-02 04:30:00|32816.4|32811.6|32817.9|32813.1|32818.9|32814.1|32812.9|32808.1|56
1654144500000|2022-06-02 04:35:00|32817.4|32812.6|32827.9|32823.1|32829.9|32825.1|32813.9|32809.1|86
1654144800000|2022-06-02 04:40:00|32828.4|32823.6|32827.4|32822.6|32833.9|32829.1|32825.9|32821.1|68
1654145100000|2022-06-02 04:45:00|32827.9|32823.1|32822.4|32817.6|32833.4|32828.6|32822.4|32817.6|65
1654145400000|2022-06-02 04:50:00|32820.9|32816.1|32825.4|32820.6|32827.4|32822.6|32815.9|32811.1|45
1654145700000|2022-06-02 04:55:00|32825.9|32821.1|32826.9|32822.1|32828.9|32824.1|32824.4|32819.6|28
1654146000000|2022-06-02 05:00:00|32827.4|32822.6|32827.9|32823.1|32838.9|32834.1|32824.9|32820.1|134
1654146300000|2022-06-02 05:05:00|32828.4|32823.6|32817.9|32813.1|32831.9|32827.1|32815.9|32811.1|96
1654146600000|2022-06-02 05:10:00|32818.4|32813.6|32777.9|32773.1|32818.4|32813.6|32777.9|32773.1|234
1654146900000|2022-06-02 05:15:00|32777.4|32772.6|32769.9|32765.1|32787.9|32783.1|32754.4|32749.6|231
1654147200000|2022-06-02 05:20:00|32770.4|32765.6|32769.4|32764.6|32777.9|32773.1|32762.9|32758.1|55
1654147500000|2022-06-02 05:25:00|32769.9|32765.1|32784.4|32779.6|32784.4|32779.6|32763.4|32758.6|53
1654147800000|2022-06-02 05:30:00|32784.9|32780.1|32775.4|32770.6|32787.9|32783.1|32773.9|32769.1|120
1654148100000|2022-06-02 05:35:00|32774.9|32770.1|32773.4|32768.6|32784.9|32780.1|32762.9|32758.1|58
1654148400000|2022-06-02 05:40:00|32773.9|32769.1|32787.9|32783.1|32790.9|32786.1|32773.9|32769.1|73
1654148700000|2022-06-02 05:45:00|32787.4|32782.6|32801.9|32797.1|32805.9|32801.1|32786.4|32781.6|108
1654149000000|2022-06-02 05:50:00|32802.9|32798.1|32818.9|32814.1|32821.4|32816.6|32801.4|32796.6|113
1654149300000|2022-06-02 05:55:00|32819.9|32815.1|32814.9|32810.1|32822.4|32817.6|32812.4|32807.6|103
1654149600000|2022-06-02 06:00:00|32814.4|32809.6|32837.8|32834.2|32841.3|32837.7|32810.3|32806.7|252
1654149900000|2022-06-02 06:05:00|32838.3|32834.7|32852.8|32849.2|32854.8|32851.2|32828.3|32824.7|234
1654150200000|2022-06-02 06:10:00|32852.3|32848.7|32840.3|32836.7|32857.8|32854.2|32836.8|32833.2|106
1654150500000|2022-06-02 06:15:00|32840.8|32837.2|32819.3|32815.7|32844.3|32840.7|32819.3|32815.7|154
1654150800000|2022-06-02 06:20:00|32819.8|32816.2|32824.8|32821.2|32825.8|32822.2|32817.3|32813.7|84
1654151100000|2022-06-02 06:25:00|32825.3|32821.7|32815.8|32812.2|32833.3|32829.7|32813.8|32810.2|97
1654151400000|2022-06-02 06:30:00|32816.3|32812.7|32812.3|32808.7|32820.3|32816.7|32811.3|32807.7|84
1654151700000|2022-06-02 06:35:00|32811.8|32808.2|32802.3|32798.7|32815.8|32812.2|32801.3|32797.7|53
1654152000000|2022-06-02 06:40:00|32802.8|32799.2|32811.8|32808.2|32819.8|32816.2|32801.8|32798.2|51
1654152300000|2022-06-02 06:45:00|32811.3|32807.7|32836.8|32833.2|32839.3|32835.7|32811.3|32807.7|67
1654152600000|2022-06-02 06:50:00|32836.3|32832.7|32847.8|32844.2|32850.8|32847.2|32830.8|32827.2|71
1654152900000|2022-06-02 06:55:00|32847.3|32843.7|32860.3|32856.7|32863.8|32860.2|32844.8|32841.2|218
1654153200000|2022-06-02 07:00:00|32859.8|32856.2|32879.8|32876.2|32881.3|32877.7|32855.8|32852.2|386
1654153500000|2022-06-02 07:05:00|32879.3|32875.7|32875.3|32871.7|32885.3|32881.7|32871.8|32868.2|227
1654153800000|2022-06-02 07:10:00|32877.3|32873.7|32872.8|32869.2|32881.8|32878.2|32855.3|32851.7|225
1654154100000|2022-06-02 07:15:00|32873.3|32869.7|32874.8|32871.2|32878.3|32874.7|32863.8|32860.2|266
1654154400000|2022-06-02 07:20:00|32874.3|32870.7|32866.3|32862.7|32876.3|32872.7|32862.8|32859.2|265
1654154700000|2022-06-02 07:25:00|32865.3|32861.7|32895.3|32891.7|32905.8|32902.2|32859.8|32856.2|667
1654155000000|2022-06-02 07:30:00|32895.8|32892.2|32872.8|32869.2|32901.8|32898.2|32869.3|32865.7|238
1654155300000|2022-06-02 07:35:00|32873.3|32869.7|32894.3|32890.7|32894.8|32891.2|32869.3|32865.7|257
1654155600000|2022-06-02 07:40:00|32893.8|32890.2|32892.8|32889.2|32895.8|32892.2|32883.3|32879.7|131
1654155900000|2022-06-02 07:45:00|32892.3|32888.7|32852.8|32849.2|32895.3|32891.7|32847.3|32843.7|238
1654156200000|2022-06-02 07:50:00|32852.3|32848.7|32861.3|32857.7|32870.8|32867.2|32847.8|32844.2|155
1654156500000|2022-06-02 07:55:00|32860.8|32857.2|32858.8|32855.2|32868.8|32865.2|32847.3|32843.7|143
1654156800000|2022-06-02 08:00:00|32859.3|32855.7|32855.3|32851.7|32860.3|32856.7|32835.3|32831.7|359
1654157100000|2022-06-02 08:05:00|32853.8|32850.2|32856.3|32852.7|32867.3|32863.7|32848.3|32844.7|133
1654157400000|2022-06-02 08:10:00|32855.8|32852.2|32894.8|32891.2|32900.3|32896.7|32855.3|32851.7|251
1654157700000|2022-06-02 08:15:00|32894.3|32890.7|32923.8|32920.2|32927.8|32924.2|32887.3|32883.7|342
1654158000000|2022-06-02 08:20:00|32924.3|32920.7|32933.8|32930.2|32937.8|32934.2|32922.3|32918.7|262
1654158300000|2022-06-02 08:25:00|32934.3|32930.7|32927.3|32923.7|32941.8|32938.2|32924.3|32920.7|239
1654158600000|2022-06-02 08:30:00|32926.3|32922.7|32932.3|32928.7|32933.3|32929.7|32923.3|32919.7|443
1654158900000|2022-06-02 08:35:00|32932.8|32929.2|32934.3|32930.7|32938.3|32934.7|32928.3|32924.7|212
1654159200000|2022-06-02 08:40:00|32933.8|32930.2|32936.3|32932.7|32939.8|32936.2|32931.3|32927.7|172
1654159500000|2022-06-02 08:45:00|32936.8|32933.2|32927.3|32923.7|32937.3|32933.7|32923.8|32920.2|273
1654159800000|2022-06-02 08:50:00|32927.8|32924.2|32917.3|32913.7|32932.3|32928.7|32914.8|32911.2|228
1654160100000|2022-06-02 08:55:00|32918.3|32914.7|32904.3|32900.7|32919.3|32915.7|32903.3|32899.7|282
1654160400000|2022-06-02 09:00:00|32903.8|32900.2|32915.3|32911.7|32921.3|32917.7|32864.3|32860.7|672
1654160700000|2022-06-02 09:05:00|32915.8|32912.2|32922.8|32919.2|32927.8|32924.2|32908.8|32905.2|260
1654161000000|2022-06-02 09:10:00|32922.3|32918.7|32932.3|32928.7|32934.8|32931.2|32919.3|32915.7|148
1654161300000|2022-06-02 09:15:00|32929.8|32926.2|32944.3|32940.7|32946.3|32942.7|32929.8|32926.2|174
1654161600000|2022-06-02 09:20:00|32943.8|32940.2|32950.8|32947.2|32955.3|32951.7|32940.3|32936.7|255
1654161900000|2022-06-02 09:25:00|32951.3|32947.7|32954.3|32950.7|32958.3|32954.7|32950.8|32947.2|128
1654162200000|2022-06-02 09:30:00|32954.8|32951.2|32935.3|32931.7|32957.3|32953.7|32930.3|32926.7|242
1654162500000|2022-06-02 09:35:00|32934.8|32931.2|32929.8|32926.2|32938.3|32934.7|32924.3|32920.7|180
1654162800000|2022-06-02 09:40:00|32929.3|32925.7|32930.3|32926.7|32937.3|32933.7|32925.8|32922.2|167
1654163100000|2022-06-02 09:45:00|32929.8|32926.2|32929.8|32926.2|32937.3|32933.7|32924.3|32920.7|105
1654163400000|2022-06-02 09:50:00|32929.3|32925.7|32914.3|32910.7|32929.8|32926.2|32908.8|32905.2|248
1654163700000|2022-06-02 09:55:00|32913.8|32910.2|32916.3|32912.7|32922.8|32919.2|32911.8|32908.2|82
1654164000000|2022-06-02 10:00:00|32916.8|32913.2|32923.8|32920.2|32926.3|32922.7|32911.3|32907.7|143
1654164300000|2022-06-02 10:05:00|32923.3|32919.7|32930.8|32927.2|32938.8|32935.2|32914.8|32911.2|165
1654164600000|2022-06-02 10:10:00|32930.3|32926.7|32942.3|32938.7|32942.3|32938.7|32927.8|32924.2|99
1654164900000|2022-06-02 10:15:00|32941.8|32938.2|32932.8|32929.2|32945.3|32941.7|32930.8|32927.2|117
1654165200000|2022-06-02 10:20:00|32932.3|32928.7|32906.3|32902.7|32933.8|32930.2|32906.3|32902.7|93
1654165500000|2022-06-02 10:25:00|32906.8|32903.2|32900.3|32896.7|32909.8|32906.2|32889.3|32885.7|224
1654165800000|2022-06-02 10:30:00|32899.8|32896.2|32900.3|32896.7|32914.8|32911.2|32896.8|32893.2|160
1654166100000|2022-06-02 10:35:00|32899.8|32896.2|32931.3|32927.7|32931.3|32927.7|32899.8|32896.2|164
1654166400000|2022-06-02 10:40:00|32931.8|32928.2|32958.8|32955.2|32960.3|32956.7|32931.8|32928.2|255
1654166700000|2022-06-02 10:45:00|32959.3|32955.7|32977.3|32973.7|32981.3|32977.7|32956.3|32952.7|358
1654167000000|2022-06-02 10:50:00|32976.8|32973.2|32975.3|32971.7|32978.3|32974.7|32964.8|32961.2|138
1654167300000|2022-06-02 10:55:00|32975.8|32972.2|32970.3|32966.7|32978.8|32975.2|32969.3|32965.7|148
1654167600000|2022-06-02 11:00:00|32969.8|32966.2|32950.3|32946.7|32972.3|32968.7|32950.3|32946.7|305
1654167900000|2022-06-02 11:05:00|32950.8|32947.2|32958.3|32954.7|32959.3|32955.7|32950.8|32947.2|108
1654168200000|2022-06-02 11:10:00|32958.8|32955.2|32952.8|32949.2|32964.8|32961.2|32951.8|32948.2|98
1654168500000|2022-06-02 11:15:00|32953.3|32949.7|32944.3|32940.7|32953.8|32950.2|32940.3|32936.7|199
1654168800000|2022-06-02 11:20:00|32944.8|32941.2|32970.3|32966.7|32975.3|32971.7|32944.3|32940.7|205
1654169100000|2022-06-02 11:25:00|32969.8|32966.2|32974.8|32971.2|32975.3|32971.7|32960.3|32956.7|146
1654169400000|2022-06-02 11:30:00|32974.3|32970.7|32962.8|32959.2|32976.3|32972.7|32950.8|32947.2|200
1654169700000|2022-06-02 11:35:00|32962.3|32958.7|32965.8|32962.2|32977.8|32974.2|32956.8|32953.2|183
1654170000000|2022-06-02 11:40:00|32965.3|32961.7|32952.8|32949.2|32974.8|32971.2|32951.3|32947.7|168
1654170300000|2022-06-02 11:45:00|32952.3|32948.7|32961.3|32957.7|32976.8|32973.2|32947.8|32944.2|217
1654170600000|2022-06-02 11:50:00|32960.8|32957.2|32961.3|32957.7|32963.8|32960.2|32957.3|32953.7|102
1654170900000|2022-06-02 11:55:00|32960.8|32957.2|32958.3|32954.7|32960.8|32957.2|32950.3|32946.7|158
1654171200000|2022-06-02 12:00:00|32958.8|32955.2|32955.8|32952.2|32967.8|32964.2|32954.3|32950.7|260
1654171500000|2022-06-02 12:05:00|32955.3|32951.7|32919.3|32915.7|32957.3|32953.7|32916.8|32913.2|541
1654171800000|2022-06-02 12:10:00|32918.3|32914.7|32936.8|32933.2|32936.8|32933.2|32910.3|32906.7|410
1654172100000|2022-06-02 12:15:00|32937.3|32933.7|32932.8|32929.2|32976.8|32973.2|32910.8|32907.2|793
1654172400000|2022-06-02 12:20:00|32931.8|32928.2|32943.8|32940.2|32948.3|32944.7|32929.3|32925.7|292
1654172700000|2022-06-02 12:25:00|32943.3|32939.7|32928.8|32925.2|32947.3|32943.7|32921.3|32917.7|266
1654173000000|2022-06-02 12:30:00|32928.3|32924.7|32907.8|32904.2|32947.8|32944.2|32905.3|32901.7|411
1654173300000|2022-06-02 12:35:00|32907.3|32903.7|32934.8|32931.2|32943.3|32939.7|32905.3|32901.7|241
1654173600000|2022-06-02 12:40:00|32934.3|32930.7|32927.8|32924.2|32956.8|32953.2|32926.8|32923.2|279
1654173900000|2022-06-02 12:45:00|32927.3|32923.7|32934.8|32931.2|32944.8|32941.2|32915.8|32912.2|269
1654174200000|2022-06-02 12:50:00|32934.3|32930.7|32947.8|32944.2|32951.3|32947.7|32929.3|32925.7|267
1654174500000|2022-06-02 12:55:00|32946.8|32943.2|32916.3|32912.7|32952.3|32948.7|32911.8|32908.2|402
1654174800000|2022-06-02 13:00:00|32915.8|32912.2|32870.3|32866.7|32935.3|32931.7|32869.8|32866.2|1303
1654175100000|2022-06-02 13:05:00|32869.8|32866.2|32834.8|32831.2|32890.8|32887.2|32821.8|32818.2|1472
1654175400000|2022-06-02 13:10:00|32835.3|32831.7|32842.3|32838.7|32847.3|32843.7|32808.8|32805.2|745
1654175700000|2022-06-02 13:15:00|32841.8|32838.2|32851.3|32847.7|32860.3|32856.7|32824.8|32821.2|681
1654176000000|2022-06-02 13:20:00|32850.8|32847.2|32837.3|32833.7|32858.3|32854.7|32836.8|32833.2|344
1654176300000|2022-06-02 13:25:00|32836.8|32833.2|32826.3|32822.7|32846.8|32843.2|32811.3|32807.7|1027
1654176600000|2022-06-02 13:30:00|32825.7|32823.3|32799.7|32797.3|32849.2|32846.8|32736.2|32733.8|6452
1654176900000|2022-06-02 13:35:00|32800.7|32798.3|32760.7|32758.3|32812.7|32810.3|32675.2|32672.8|3949
1654177200000|2022-06-02 13:40:00|32760.2|32757.8|32728.2|32725.8|32767.7|32765.3|32679.2|32676.8|2984
1654177500000|2022-06-02 13:45:00|32727.2|32724.8|32734.7|32732.3|32743.7|32741.3|32670.7|32668.3|2906
1654177800000|2022-06-02 13:50:00|32735.2|32732.8|32661.7|32659.3|32735.2|32732.8|32659.7|32657.3|2836
1654178100000|2022-06-02 13:55:00|32663.7|32661.3|32645.2|32642.8|32663.7|32661.3|32596.7|32594.3|2936
1654178400000|2022-06-02 14:00:00|32645.7|32643.3|32654.7|32652.3|32687.7|32685.3|32617.7|32615.3|2816
1654178700000|2022-06-02 14:05:00|32653.7|32651.3|32639.2|32636.8|32669.7|32667.3|32611.7|32609.3|2055
1654179000000|2022-06-02 14:10:00|32640.8|32638.4|32764.8|32762.4|32783.3|32780.9|32636.3|32633.9|4103
1654179300000|2022-06-02 14:15:00|32762.8|32760.4|32643.3|32640.9|32762.8|32760.4|32632.3|32629.9|2986
1654179600000|2022-06-02 14:20:00|32640.8|32638.4|32533.3|32530.9|32663.8|32661.4|32529.3|32526.9|4572
1654179900000|2022-06-02 14:25:00|32531.8|32529.4|32571.3|32568.9|32574.8|32572.4|32512.8|32510.4|3833
1654180200000|2022-06-02 14:30:00|32570.3|32567.9|32591.8|32589.4|32619.3|32616.9|32541.3|32538.9|2443
1654180500000|2022-06-02 14:35:00|32590.3|32587.9|32613.3|32610.9|32622.3|32619.9|32574.3|32571.9|1739
1654180800000|2022-06-02 14:40:00|32615.3|32612.9|32639.8|32637.4|32660.3|32657.9|32598.3|32595.9|1727
1654181100000|2022-06-02 14:45:00|32639.3|32636.9|32669.3|32666.9|32680.3|32677.9|32611.3|32608.9|1843
1654181400000|2022-06-02 14:50:00|32668.8|32666.4|32665.8|32663.4|32683.3|32680.9|32643.3|32640.9|1559
1654181700000|2022-06-02 14:55:00|32665.3|32662.9|32698.3|32695.9|32705.8|32703.4|32654.3|32651.9|1688
1654182000000|2022-06-02 15:00:00|32697.3|32694.9|32764.3|32761.9|32778.3|32775.9|32687.8|32685.4|2323
1654182300000|2022-06-02 15:05:00|32766.8|32764.4|32782.8|32780.4|32783.8|32781.4|32749.3|32746.9|1544
1654182600000|2022-06-02 15:10:00|32783.3|32780.9|32834.8|32832.4|32849.8|32847.4|32779.8|32777.4|3347
1654182900000|2022-06-02 15:15:00|32833.3|32830.9|32810.3|32807.9|32859.3|32856.9|32803.8|32801.4|1756
1654183200000|2022-06-02 15:20:00|32811.3|32808.9|32824.3|32821.9|32833.8|32831.4|32793.8|32791.4|1141
1654183500000|2022-06-02 15:25:00|32824.8|32822.4|32822.8|32820.4|32849.8|32847.4|32792.3|32789.9|1798
1654183800000|2022-06-02 15:30:00|32824.3|32821.9|32784.3|32781.9|32828.8|32826.4|32774.8|32772.4|1313
1654184100000|2022-06-02 15:35:00|32783.3|32780.9|32775.3|32772.9|32787.3|32784.9|32746.3|32743.9|1148
1654184400000|2022-06-02 15:40:00|32777.3|32774.9|32867.8|32865.4|32874.3|32871.9|32777.3|32774.9|1832
1654184700000|2022-06-02 15:45:00|32868.3|32865.9|32934.8|32932.4|32938.8|32936.4|32851.8|32849.4|1806
1654185000000|2022-06-02 15:50:00|32935.8|32933.4|32920.8|32918.4|32955.8|32953.4|32911.8|32909.4|2202
1654185300000|2022-06-02 15:55:00|32921.8|32919.4|32885.3|32882.9|32929.3|32926.9|32874.3|32871.9|1369
1654185600000|2022-06-02 16:00:00|32885.8|32883.4|32898.3|32895.9|32901.8|32899.4|32869.3|32866.9|826
1654185900000|2022-06-02 16:05:00|32898.8|32896.4|32893.8|32891.4|32904.3|32901.9|32880.3|32877.9|647
1654186200000|2022-06-02 16:10:00|32893.3|32890.9|32894.3|32891.9|32905.3|32902.9|32876.3|32873.9|802
1654186500000|2022-06-02 16:15:00|32894.8|32892.4|32918.3|32915.9|32926.3|32923.9|32889.3|32886.9|670
1654186800000|2022-06-02 16:20:00|32917.8|32915.4|32951.8|32949.4|32952.8|32950.4|32903.8|32901.4|1001
1654187100000|2022-06-02 16:25:00|32952.3|32949.9|32970.3|32967.9|32971.8|32969.4|32934.8|32932.4|1074
1654187400000|2022-06-02 16:30:00|32970.8|32968.4|32976.3|32973.9|32980.8|32978.4|32957.8|32955.4|967
1654187700000|2022-06-02 16:35:00|32977.3|32974.9|33002.8|33000.4|33004.3|33001.9|32972.3|32969.9|1125
1654188000000|2022-06-02 16:40:00|33000.8|32998.4|32976.3|32973.9|33009.3|33006.9|32955.3|32952.9|1596
1654188300000|2022-06-02 16:45:00|32979.3|32976.9|32974.8|32972.4|32987.8|32985.4|32966.3|32963.9|605
1654188600000|2022-06-02 16:50:00|32976.3|32973.9|33015.3|33012.9|33020.8|33018.4|32975.8|32973.4|1050
1654188900000|2022-06-02 16:55:00|33015.8|33013.4|33008.3|33005.9|33017.8|33015.4|32989.8|32987.4|701
1654189200000|2022-06-02 17:00:00|33008.8|33006.4|33019.3|33016.9|33026.8|33024.4|32997.8|32995.4|757
1654189500000|2022-06-02 17:05:00|33018.8|33016.4|33008.3|33005.9|33027.3|33024.9|33000.3|32997.9|789
1654189800000|2022-06-02 17:10:00|33007.8|33005.4|32980.3|32977.9|33018.8|33016.4|32963.8|32961.4|978
1654190100000|2022-06-02 17:15:00|32982.3|32979.9|33000.8|32998.4|33001.8|32999.4|32969.8|32967.4|493
1654190400000|2022-06-02 17:20:00|33001.3|32998.9|32993.3|32990.9|33007.3|33004.9|32981.8|32979.4|695
1654190700000|2022-06-02 17:25:00|32993.8|32991.4|32989.3|32986.9|32998.8|32996.4|32960.8|32958.4|657
1654191000000|2022-06-02 17:30:00|32989.8|32987.4|33022.3|33019.9|33023.8|33021.4|32984.8|32982.4|669
1654191300000|2022-06-02 17:35:00|33021.8|33019.4|33016.3|33013.9|33024.8|33022.4|33001.8|32999.4|711
1654191600000|2022-06-02 17:40:00|33016.8|33014.4|33027.3|33024.9|33029.8|33027.4|32997.8|32995.4|828
1654191900000|2022-06-02 17:45:00|33027.8|33025.4|33049.3|33046.9|33052.3|33049.9|33014.3|33011.9|1018
1654192200000|2022-06-02 17:50:00|33050.3|33047.9|33033.3|33030.9|33060.3|33057.9|33021.3|33018.9|926
1654192500000|2022-06-02 17:55:00|33032.8|33030.4|33039.3|33036.9|33040.8|33038.4|33000.3|32997.9|844
1654192800000|2022-06-02 18:00:00|33040.3|33037.9|33060.3|33057.9|33065.8|33063.4|33019.3|33016.9|916
1654193100000|2022-06-02 18:05:00|33060.8|33058.4|33074.8|33072.4|33091.8|33089.4|33055.8|33053.4|1157
1654193400000|2022-06-02 18:10:00|33075.3|33072.9|33084.8|33082.4|33088.3|33085.9|33057.8|33055.4|955
1654193700000|2022-06-02 18:15:00|33085.3|33082.9|33081.3|33078.9|33088.8|33086.4|33070.8|33068.4|686
1654194000000|2022-06-02 18:20:00|33082.3|33079.9|33075.8|33073.4|33089.8|33087.4|33074.3|33071.9|752
1654194300000|2022-06-02 18:25:00|33076.3|33073.9|33059.8|33057.4|33078.3|33075.9|33046.3|33043.9|693
1654194600000|2022-06-02 18:30:00|33061.3|33058.9|33100.3|33097.9|33106.3|33103.9|33060.3|33057.9|881
1654194900000|2022-06-02 18:35:00|33099.8|33097.4|33102.3|33099.9|33104.3|33101.9|33086.3|33083.9|517
1654195200000|2022-06-02 18:40:00|33103.3|33100.9|33094.8|33092.4|33107.8|33105.4|33081.3|33078.9|586
1654195500000|2022-06-02 18:45:00|33095.3|33092.9|33097.3|33094.9|33122.3|33119.9|33088.3|33085.9|883
1654195800000|2022-06-02 18:50:00|33096.8|33094.4|33094.3|33091.9|33117.8|33115.4|33080.8|33078.4|1040
1654196100000|2022-06-02 18:55:00|33094.8|33092.4|33045.3|33042.9|33098.3|33095.9|33040.3|33037.9|1142
1654196400000|2022-06-02 19:00:00|33045.8|33043.4|33082.8|33080.4|33094.3|33091.9|33036.3|33033.9|1079
1654196700000|2022-06-02 19:05:00|33083.3|33080.9|33078.3|33075.9|33096.3|33093.9|33072.8|33070.4|884
1654197000000|2022-06-02 19:10:00|33078.8|33076.4|33103.3|33100.9|33110.3|33107.9|33065.8|33063.4|870
1654197300000|2022-06-02 19:15:00|33104.3|33101.9|33104.3|33101.9|33112.8|33110.4|33089.8|33087.4|662
1654197600000|2022-06-02 19:20:00|33105.7|33103.3|33117.7|33115.3|33120.2|33117.8|33093.2|33090.8|772
1654197900000|2022-06-02 19:25:00|33118.2|33115.8|33094.7|33092.3|33136.7|33134.3|33067.7|33065.3|1803
1654198200000|2022-06-02 19:30:00|33093.7|33091.3|33113.7|33111.3|33116.2|33113.8|33085.2|33082.8|947
1654198500000|2022-06-02 19:35:00|33114.2|33111.8|33111.2|33108.8|33132.2|33129.8|33100.7|33098.3|980
1654198800000|2022-06-02 19:40:00|33111.7|33109.3|33138.7|33136.3|33138.7|33136.3|33103.7|33101.3|868
1654199100000|2022-06-02 19:45:00|33136.7|33134.3|33151.7|33149.3|33167.2|33164.8|33123.7|33121.3|1792
1654199400000|2022-06-02 19:50:00|33144.7|33142.3|33196.7|33194.3|33211.7|33209.3|33144.7|33142.3|2628
1654199700000|2022-06-02 19:55:00|33195.2|33192.8|33251.7|33249.3|33252.7|33250.3|33188.7|33186.3|3752
1654200000000|2022-06-02 20:00:00|33240.6|33238.2|33229.8|33225|33243.8|33239|33207.8|33203|1344
1654200300000|2022-06-02 20:05:00|33230.3|33225.5|33234.8|33230|33247.8|33243|33229.8|33225|555
1654200600000|2022-06-02 20:10:00|33232.8|33228|33200.8|33196|33232.8|33228|33196.3|33191.5|615
1654200900000|2022-06-02 20:15:00|33201.3|33196.5|33213.3|33208.5|33218.8|33214|33196.8|33192|219
1654201200000|2022-06-02 20:20:00|33212.8|33208|33241.3|33236.5|33244.8|33240|33209.8|33205|225
1654201500000|2022-06-02 20:25:00|33240.8|33236|33239.3|33234.5|33249.3|33244.5|33237.3|33232.5|211
1654201800000|2022-06-02 20:30:00|33238.8|33234|33245.3|33240.5|33248.3|33243.5|33236.8|33232|189
1654202100000|2022-06-02 20:35:00|33244.8|33240|33253.8|33249|33254.3|33249.5|33241.3|33236.5|209
1654202400000|2022-06-02 20:40:00|33253.3|33248.5|33270.8|33266|33272.8|33268|33249.3|33244.5|440
1654202700000|2022-06-02 20:45:00|33271.3|33266.5|33265.8|33261|33273.3|33268.5|33263.8|33259|302
1654203000000|2022-06-02 20:50:00|33265.3|33260.5|33266.3|33261.5|33271.8|33267|33264.8|33260|136
1654203300000|2022-06-02 20:55:00|33265.8|33261|33266.2|33256.4|33266.8|33262|33255.8|33251|163
1654203600000|2022-06-02 21:00:00|33266.1|33256.3|33265.1|33255.3|33266.9|33257.1|33260.4|33250.6|0
1654203900000|2022-06-02 21:05:00|33267.7|33257.9|33268.1|33258.3|33269.2|33259.4|33265.1|33255.3|0
1654204200000|2022-06-02 21:10:00|33267.7|33257.9|33265.2|33255.4|33268.5|33258.7|33265.2|33255.4|0
1654204500000|2022-06-02 21:15:00|33264.9|33255.1|33264.1|33254.3|33268.1|33258.3|33264.1|33254.3|0
1654204800000|2022-06-02 21:20:00|33266.9|33257.1|33267|33257.2|33268.7|33258.9|33263.7|33253.9|0
1654205100000|2022-06-02 21:25:00|33264.6|33254.8|33266.9|33257.1|33267.2|33257.4|33264.3|33254.5|0
1654205400000|2022-06-02 21:30:00|33266.7|33256.9|33268.3|33258.5|33268.9|33259.1|33265.8|33256|0
1654205700000|2022-06-02 21:35:00|33268.2|33258.4|33266.7|33256.9|33268.3|33258.5|33263.9|33254.1|0
1654206000000|2022-06-02 21:40:00|33266.6|33256.8|33256.8|33247|33268|33258.2|33256.8|33247|0
1654206300000|2022-06-02 21:45:00|33257.1|33247.3|33254.6|33244.8|33259.8|33250|33254.6|33244.8|0
1654206600000|2022-06-02 21:50:00|33255.2|33245.4|33254.6|33244.8|33255.9|33246.1|33254.2|33244.4|0
1654206900000|2022-06-02 21:55:00|33254.5|33244.7|33253.4|33243.6|33255.4|33245.6|33253.4|33243.6|0
1654207200000|2022-06-02 22:00:00|33260.8|33256|33271.8|33267|33278.3|33273.5|33249.8|33245|214
1654207500000|2022-06-02 22:05:00|33272.8|33268|33322.8|33318|33324.8|33320|33270.3|33265.5|519
1654207800000|2022-06-02 22:10:00|33323.3|33318.5|33312.3|33307.5|33323.3|33318.5|33301.8|33297|217
1654208100000|2022-06-02 22:15:00|33311.8|33307|33295.8|33291|33311.8|33307|33295.3|33290.5|91
1654208400000|2022-06-02 22:20:00|33297.8|33293|33287.8|33283|33297.8|33293|33284.8|33280|98
1654208700000|2022-06-02 22:25:00|33287.3|33282.5|33268.8|33264|33288.8|33284|33266.8|33262|118
1654209000000|2022-06-02 22:30:00|33268.3|33263.5|33272.3|33267.5|33274.3|33269.5|33264.8|33260|91
1654209300000|2022-06-02 22:35:00|33271.8|33267|33265.8|33261|33274.8|33270|33264.8|33260|46
1654209600000|2022-06-02 22:40:00|33265.3|33260.5|33266.3|33261.5|33270.8|33266|33265.3|33260.5|18
1654209900000|2022-06-02 22:45:00|33266.8|33262|33275.3|33270.5|33276.8|33272|33265.8|33261|59
1654210200000|2022-06-02 22:50:00|33275.8|33271|33268.3|33263.5|33278.3|33273.5|33266.8|33262|19
1654210500000|2022-06-02 22:55:00|33268.8|33264|33268.3|33263.5|33273.3|33268.5|33262.8|33258|46
1654210800000|2022-06-02 23:00:00|33268.8|33264|33284.8|33280|33285.8|33281|33266.3|33261.5|85
1654211100000|2022-06-02 23:05:00|33286.8|33282|33282.8|33278|33293.8|33289|33278.8|33274|108
1654211400000|2022-06-02 23:10:00|33282.3|33277.5|33296.3|33291.5|33304.8|33300|33282.3|33277.5|87
1654211700000|2022-06-02 23:15:00|33295.8|33291|33302.8|33298|33303.3|33298.5|33291.8|33287|19
1654212000000|2022-06-02 23:20:00|33303.3|33298.5|33297.8|33293|33305.8|33301|33290.8|33286|49
1654212300000|2022-06-02 23:25:00|33297.3|33292.5|33296.8|33292|33298.8|33294|33293.3|33288.5|36
1654212600000|2022-06-02 23:30:00|33296.3|33291.5|33299.8|33295|33304.3|33299.5|33290.8|33286|80
1654212900000|2022-06-02 23:35:00|33299.3|33294.5|33295.3|33290.5|33299.3|33294.5|33290.3|33285.5|70
1654213200000|2022-06-02 23:40:00|33294.8|33290|33284.8|33280|33294.8|33290|33280.8|33276|90
1654213500000|2022-06-02 23:45:00|33285.3|33280.5|33270.8|33266|33285.8|33281|33268.8|33264|100
1654213800000|2022-06-02 23:50:00|33271.3|33266.5|33281.3|33276.5|33283.8|33279|33268.8|33264|142
1654214100000|2022-06-02 23:55:00|33280.8|33276|33279.8|33275|33287.3|33282.5|33275.3|33270.5|78
1654214400000|2022-06-03 00:00:00|33278.3|33273.5|33275.3|33270.5|33283.3|33278.5|33263.8|33259|149
1654214700000|2022-06-03 00:05:00|33274.8|33270|33289.8|33285|33294.3|33289.5|33273.3|33268.5|123
1654215000000|2022-06-03 00:10:00|33289.3|33284.5|33285.8|33281|33295.8|33291|33278.3|33273.5|113
1654215300000|2022-06-03 00:15:00|33286.3|33281.5|33279.3|33274.5|33288.3|33283.5|33268.3|33263.5|159
1654215600000|2022-06-03 00:20:00|33279.8|33275|33287.3|33282.5|33294.8|33290|33274.3|33269.5|168
1654215900000|2022-06-03 00:25:00|33287.8|33283|33289.8|33285|33290.8|33286|33276.3|33271.5|141
1654216200000|2022-06-03 00:30:00|33290.3|33285.5|33286.3|33281.5|33304.3|33299.5|33283.8|33279|162
1654216500000|2022-06-03 00:35:00|33285.8|33281|33283.8|33279|33294.8|33290|33277.8|33273|127
1654216800000|2022-06-03 00:40:00|33282.8|33278|33276.3|33271.5|33284.3|33279.5|33273.8|33269|30
1654217100000|2022-06-03 00:45:00|33276.8|33272|33259.8|33255|33276.8|33272|33254.8|33250|288
1654217400000|2022-06-03 00:50:00|33259.3|33254.5|33257.8|33253|33262.8|33258|33248.3|33243.5|95
1654217700000|2022-06-03 00:55:00|33258.3|33253.5|33238.8|33234|33259.3|33254.5|33234.8|33230|185
1654218000000|2022-06-03 01:00:00|33239.3|33234.5|33252.8|33248|33252.8|33248|33237.8|33233|96
1654218300000|2022-06-03 01:05:00|33252.3|33247.5|33253.3|33248.5|33263.8|33259|33242.8|33238|129
1654218600000|2022-06-03 01:10:00|33252.8|33248|33259.3|33254.5|33267.8|33263|33250.3|33245.5|106
1654218900000|2022-06-03 01:15:00|33259.8|33255|33259.3|33254.5|33263.3|33258.5|33253.8|33249|45
1654219200000|2022-06-03 01:20:00|33258.8|33254|33253.8|33249|33266.3|33261.5|33253.8|33249|53
1654219500000|2022-06-03 01:25:00|33253.3|33248.5|33252.8|33248|33257.3|33252.5|33246.8|33242|106
1654219800000|2022-06-03 01:30:00|33252.3|33247.5|33255.8|33251|33262.3|33257.5|33252.3|33247.5|51
1654220100000|2022-06-03 01:35:00|33255.3|33250.5|33257.8|33253|33268.8|33264|33250.3|33245.5|86
1654220400000|2022-06-03 01:40:00|33258.3|33253.5|33269.8|33265|33273.3|33268.5|33258.3|33253.5|59
1654220700000|2022-06-03 01:45:00|33270.3|33265.5|33274.8|33270|33282.8|33278|33269.8|33265|90
1654221000000|2022-06-03 01:50:00|33275.3|33270.5|33279.8|33275|33282.3|33277.5|33273.8|33269|26
1654221300000|2022-06-03 01:55:00|33278.3|33273.5|33276.3|33271.5|33285.8|33281|33274.8|33270|51
1654221600000|2022-06-03 02:00:00|33276.8|33272|33273.3|33268.5|33282.3|33277.5|33271.3|33266.5|42
1654221900000|2022-06-03 02:05:00|33273.8|33269|33263.3|33258.5|33274.8|33270|33263.3|33258.5|63
1654222200000|2022-06-03 02:10:00|33262.8|33258|33272.3|33267.5|33272.3|33267.5|33259.3|33254.5|59
1654222500000|2022-06-03 02:15:00|33271.8|33267|33270.3|33265.5|33276.3|33271.5|33268.8|33264|44
1654222800000|2022-06-03 02:20:00|33270.8|33266|33274.3|33269.5|33275.8|33271|33268.3|33263.5|55
1654223100000|2022-06-03 02:25:00|33274.8|33270|33269.3|33264.5|33274.8|33270|33266.8|33262|36
1654223400000|2022-06-03 02:30:00|33269.8|33265|33263.8|33259|33275.3|33270.5|33263.8|33259|32
1654223700000|2022-06-03 02:35:00|33261.8|33257|33259.3|33254.5|33268.3|33263.5|33259.3|33254.5|38
1654224000000|2022-06-03 02:40:00|33258.8|33254|33265.3|33260.5|33268.3|33263.5|33257.3|33252.5|49
1654224300000|2022-06-03 02:45:00|33264.8|33260|33265.3|33260.5|33272.8|33268|33261.8|33257|38
1654224600000|2022-06-03 02:50:00|33265.8|33261|33266.8|33262|33270.8|33266|33263.3|33258.5|22
1654224900000|2022-06-03 02:55:00|33267.8|33263|33264.3|33259.5|33268.8|33264|33260.8|33256|46
1654225200000|2022-06-03 03:00:00|33263.3|33258.5|33265.8|33261|33268.3|33263.5|33259.8|33255|35
1654225500000|2022-06-03 03:05:00|33266.3|33261.5|33253.3|33248.5|33268.3|33263.5|33253.3|33248.5|51
1654225800000|2022-06-03 03:10:00|33253.8|33249|33249.8|33245|33254.8|33250|33243.8|33239|53
1654226100000|2022-06-03 03:15:00|33249.3|33244.5|33243.8|33239|33253.3|33248.5|33241.8|33237|48
1654226400000|2022-06-03 03:20:00|33244.3|33239.5|33246.8|33242|33249.3|33244.5|33239.8|33235|39
1654226700000|2022-06-03 03:25:00|33247.8|33243|33247.3|33242.5|33249.8|33245|33242.8|33238|34
1654227000000|2022-06-03 03:30:00|33246.8|33242|33239.3|33234.5|33247.8|33243|33236.3|33231.5|66
1654227300000|2022-06-03 03:35:00|33239.8|33235|33242.8|33238|33244.8|33240|33239.3|33234.5|32
1654227600000|2022-06-03 03:40:00|33243.3|33238.5|33251.3|33246.5|33251.3|33246.5|33242.8|33238|61
1654227900000|2022-06-03 03:45:00|33250.8|33246|33246.8|33242|33252.8|33248|33243.8|33239|89
1654228200000|2022-06-03 03:50:00|33246.3|33241.5|33246.8|33242|33247.8|33243|33240.8|33236|38
1654228500000|2022-06-03 03:55:00|33247.3|33242.5|33246.8|33242|33249.8|33245|33244.8|33240|48
1654228800000|2022-06-03 04:00:00|33246.3|33241.5|33257.3|33252.5|33259.8|33255|33245.8|33241|129
1654229100000|2022-06-03 04:05:00|33256.8|33252|33260.8|33256|33261.3|33256.5|33252.8|33248|93
1654229400000|2022-06-03 04:10:00|33260.3|33255.5|33259.3|33254.5|33263.3|33258.5|33257.8|33253|49
1654229700000|2022-06-03 04:15:00|33259.8|33255|33264.8|33260|33266.3|33261.5|33259.8|33255|59
1654230000000|2022-06-03 04:20:00|33265.3|33260.5|33262.8|33258|33267.8|33263|33261.8|33257|72
1654230300000|2022-06-03 04:25:00|33263.3|33258.5|33268.8|33264|33268.8|33264|33263.3|33258.5|35
1654230600000|2022-06-03 04:30:00|33269.3|33264.5|33275.3|33270.5|33281.3|33276.5|33268.8|33264|94
1654230900000|2022-06-03 04:35:00|33274.8|33270|33272.3|33267.5|33274.8|33270|33267.8|33263|40
1654231200000|2022-06-03 04:40:00|33271.8|33267|33272.3|33267.5|33272.8|33268|33266.8|33262|49
1654231500000|2022-06-03 04:45:00|33271.8|33267|33265.8|33261|33274.3|33269.5|33265.3|33260.5|52
1654231800000|2022-06-03 04:50:00|33265.3|33260.5|33255.3|33250.5|33265.3|33260.5|33253.3|33248.5|69
1654232100000|2022-06-03 04:55:00|33255.8|33251|33252.8|33248|33256.3|33251.5|33249.8|33245|35
1654232400000|2022-06-03 05:00:00|33252.3|33247.5|33256.8|33252|33260.3|33255.5|33250.8|33246|38
1654232700000|2022-06-03 05:05:00|33257.3|33252.5|33258.3|33253.5|33260.8|33256|33256.8|33252|11
1654233000000|2022-06-03 05:10:00|33257.8|33253|33259.8|33255|33261.3|33256.5|33256.8|33252|17
1654233300000|2022-06-03 05:15:00|33260.3|33255.5|33259.8|33255|33261.8|33257|33257.3|33252.5|21
1654233600000|2022-06-03 05:20:00|33260.3|33255.5|33271.3|33266.5|33275.3|33270.5|33259.8|33255|143
1654233900000|2022-06-03 05:25:00|33271.8|33267|33279.8|33275|33283.3|33278.5|33270.8|33266|40
1654234200000|2022-06-03 05:30:00|33279.3|33274.5|33277.3|33272.5|33287.8|33283|33276.8|33272|110
1654234500000|2022-06-03 05:35:00|33276.3|33271.5|33289.8|33285|33290.3|33285.5|33275.3|33270.5|70
1654234800000|2022-06-03 05:40:00|33289.3|33284.5|33277.8|33273|33297.8|33293|33277.3|33272.5|113
1654235100000|2022-06-03 05:45:00|33278.3|33273.5|33278.8|33274|33283.8|33279|33275.8|33271|27
1654235400000|2022-06-03 05:50:00|33279.3|33274.5|33280.8|33276|33283.8|33279|33271.8|33267|88
1654235700000|2022-06-03 05:55:00|33279.8|33275|33283.8|33279|33285.8|33281|33272.3|33267.5|90
1654236000000|2022-06-03 06:00:00|33283.2|33279.6|33275.2|33271.6|33284.7|33281.1|33261.2|33257.6|287
1654236300000|2022-06-03 06:05:00|33274.7|33271.1|33279.2|33275.6|33279.7|33276.1|33261.2|33257.6|79
1654236600000|2022-06-03 06:10:00|33278.7|33275.1|33281.2|33277.6|33289.7|33286.1|33275.7|33272.1|133
1654236900000|2022-06-03 06:15:00|33281.7|33278.1|33286.2|33282.6|33292.7|33289.1|33277.2|33273.6|69
1654237200000|2022-06-03 06:20:00|33286.7|33283.1|33299.2|33295.6|33300.2|33296.6|33286.2|33282.6|99
1654237500000|2022-06-03 06:25:00|33299.7|33296.1|33278.7|33275.1|33304.2|33300.6|33277.2|33273.6|161
1654237800000|2022-06-03 06:30:00|33280.2|33276.6|33286.2|33282.6|33294.2|33290.6|33275.2|33271.6|121
1654238100000|2022-06-03 06:35:00|33286.7|33283.1|33281.7|33278.1|33292.2|33288.6|33278.7|33275.1|114
1654238400000|2022-06-03 06:40:00|33281.2|33277.6|33288.2|33284.6|33289.2|33285.6|33280.7|33277.1|49
1654238700000|2022-06-03 06:45:00|33288.7|33285.1|33278.2|33274.6|33293.7|33290.1|33277.7|33274.1|58
1654239000000|2022-06-03 06:50:00|33278.7|33275.1|33268.2|33264.6|33280.7|33277.1|33263.2|33259.6|58
1654239300000|2022-06-03 06:55:00|33268.7|33265.1|33263.2|33259.6|33273.2|33269.6|33263.2|33259.6|109
1654239600000|2022-06-03 07:00:00|33263.7|33260.1|33241.7|33238.1|33265.2|33261.6|33234.2|33230.6|572
1654239900000|2022-06-03 07:05:00|33241.2|33237.6|33238.2|33234.6|33245.2|33241.6|33226.2|33222.6|640
1654240200000|2022-06-03 07:10:00|33237.7|33234.1|33241.7|33238.1|33242.7|33239.1|33223.2|33219.6|218
1654240500000|2022-06-03 07:15:00|33241.2|33237.6|33234.7|33231.1|33245.2|33241.6|33231.2|33227.6|261
1654240800000|2022-06-03 07:20:00|33235.2|33231.6|33234.2|33230.6|33242.2|33238.6|33227.7|33224.1|168
1654241100000|2022-06-03 07:25:00|33234.7|33231.1|33210.2|33206.6|33234.7|33231.1|33208.7|33205.1|404
1654241400000|2022-06-03 07:30:00|33210.7|33207.1|33216.2|33212.6|33225.2|33221.6|33207.2|33203.6|299
1654241700000|2022-06-03 07:35:00|33216.7|33213.1|33220.7|33217.1|33226.2|33222.6|33203.7|33200.1|340
1654242000000|2022-06-03 07:40:00|33220.2|33216.6|33227.2|33223.6|33229.7|33226.1|33216.2|33212.6|146
1654242300000|2022-06-03 07:45:00|33226.7|33223.1|33213.2|33209.6|33227.7|33224.1|33210.7|33207.1|125
1654242600000|2022-06-03 07:50:00|33212.7|33209.1|33209.7|33206.1|33216.7|33213.1|33205.2|33201.6|106
1654242900000|2022-06-03 07:55:00|33210.2|33206.6|33191.2|33187.6|33212.2|33208.6|33191.2|33187.6|230
1654243200000|2022-06-03 08:00:00|33190.7|33187.1|33198.2|33194.6|33204.7|33201.1|33178.7|33175.1|583
1654243500000|2022-06-03 08:05:00|33199.7|33196.1|33198.7|33195.1|33207.7|33204.1|33192.7|33189.1|338
1654243800000|2022-06-03 08:10:00|33198.2|33194.6|33214.2|33210.6|33224.7|33221.1|33198.2|33194.6|187
1654244100000|2022-06-03 08:15:00|33213.7|33210.1|33211.7|33208.1|33227.7|33224.1|33202.7|33199.1|523
1654244400000|2022-06-03 08:20:00|33213.2|33209.6|33190.2|33186.6|33214.7|33211.1|33190.2|33186.6|214
1654244700000|2022-06-03 08:25:00|33190.7|33187.1|33191.2|33187.6|33192.2|33188.6|33179.7|33176.1|292
1654245000000|2022-06-03 08:30:00|33190.7|33187.1|33185.2|33181.6|33196.7|33193.1|33183.2|33179.6|200
1654245300000|2022-06-03 08:35:00|33185.7|33182.1|33169.2|33165.6|33190.2|33186.6|33168.7|33165.1|310
1654245600000|2022-06-03 08:40:00|33168.7|33165.1|33171.7|33168.1|33179.2|33175.6|33163.2|33159.6|243
1654245900000|2022-06-03 08:45:00|33171.2|33167.6|33167.2|33163.6|33185.2|33181.6|33163.2|33159.6|211
1654246200000|2022-06-03 08:50:00|33166.7|33163.1|33159.2|33155.6|33169.2|33165.6|33150.2|33146.6|296
1654246500000|2022-06-03 08:55:00|33159.7|33156.1|33173.7|33170.1|33176.2|33172.6|33153.7|33150.1|233
1654246800000|2022-06-03 09:00:00|33173.2|33169.6|33158.2|33154.6|33176.2|33172.6|33156.7|33153.1|127
1654247100000|2022-06-03 09:05:00|33159.7|33156.1|33167.2|33163.6|33170.7|33167.1|33158.7|33155.1|91
1654247400000|2022-06-03 09:10:00|33167.7|33164.1|33160.7|33157.1|33172.2|33168.6|33160.7|33157.1|84
1654247700000|2022-06-03 09:15:00|33161.2|33157.6|33150.2|33146.6|33166.7|33163.1|33148.7|33145.1|209
1654248000000|2022-06-03 09:20:00|33150.7|33147.1|33152.7|33149.1|33157.2|33153.6|33149.7|33146.1|126
1654248300000|2022-06-03 09:25:00|33153.2|33149.6|33150.2|33146.6|33154.7|33151.1|33144.7|33141.1|216
1654248600000|2022-06-03 09:30:00|33150.7|33147.1|33140.2|33136.6|33155.2|33151.6|33130.7|33127.1|373
1654248900000|2022-06-03 09:35:00|33140.7|33137.1|33139.2|33135.6|33147.7|33144.1|33130.2|33126.6|199
1654249200000|2022-06-03 09:40:00|33139.7|33136.1|33141.2|33137.6|33144.7|33141.1|33138.7|33135.1|71
1654249500000|2022-06-03 09:45:00|33140.7|33137.1|33133.2|33129.6|33140.7|33137.1|33125.7|33122.1|168
1654249800000|2022-06-03 09:50:00|33135.2|33131.6|33155.7|33152.1|33158.7|33155.1|33133.7|33130.1|224
1654250100000|2022-06-03 09:55:00|33155.2|33151.6|33165.2|33161.6|33165.7|33162.1|33152.2|33148.6|141
1654250400000|2022-06-03 10:00:00|33165.7|33162.1|33164.2|33160.6|33167.7|33164.1|33155.2|33151.6|121
1654250700000|2022-06-03 10:05:00|33163.7|33160.1|33157.7|33154.1|33164.7|33161.1|33156.2|33152.6|120
1654251000000|2022-06-03 10:10:00|33157.2|33153.6|33149.2|33145.6|33163.7|33160.1|33148.2|33144.6|149
1654251300000|2022-06-03 10:15:00|33148.7|33145.1|33155.2|33151.6|33158.2|33154.6|33140.7|33137.1|192
1654251600000|2022-06-03 10:20:00|33154.7|33151.1|33168.7|33165.1|33175.2|33171.6|33152.2|33148.6|148
1654251900000|2022-06-03 10:25:00|33169.2|33165.6|33168.7|33165.1|33175.2|33171.6|33163.2|33159.6|98
1654252200000|2022-06-03 10:30:00|33169.2|33165.6|33181.2|33177.6|33181.2|33177.6|33168.7|33165.1|141
1654252500000|2022-06-03 10:35:00|33180.7|33177.1|33144.2|33140.6|33183.2|33179.6|33137.7|33134.1|341
1654252800000|2022-06-03 10:40:00|33143.7|33140.1|33126.7|33123.1|33153.7|33150.1|33118.7|33115.1|307
1654253100000|2022-06-03 10:45:00|33126.2|33122.6|33132.7|33129.1|33141.2|33137.6|33123.7|33120.1|195
1654253400000|2022-06-03 10:50:00|33132.2|33128.6|33121.2|33117.6|33133.7|33130.1|33114.2|33110.6|163
1654253700000|2022-06-03 10:55:00|33120.7|33117.1|33122.2|33118.6|33125.7|33122.1|33114.2|33110.6|260
1654254000000|2022-06-03 11:00:00|33121.7|33118.1|33121.2|33117.6|33131.2|33127.6|33116.7|33113.1|328
1654254300000|2022-06-03 11:05:00|33120.7|33117.1|33085.2|33081.6|33120.7|33117.1|33077.7|33074.1|653
1654254600000|2022-06-03 11:10:00|33084.2|33080.6|33082.2|33078.6|33091.2|33087.6|33077.7|33074.1|306
1654254900000|2022-06-03 11:15:00|33082.7|33079.1|33080.2|33076.6|33094.2|33090.6|33066.2|33062.6|452
1654255200000|2022-06-03 11:20:00|33079.2|33075.6|33091.2|33087.6|33091.7|33088.1|33073.2|33069.6|247
1654255500000|2022-06-03 11:25:00|33089.2|33085.6|33105.7|33102.1|33108.7|33105.1|33087.7|33084.1|227
1654255800000|2022-06-03 11:30:00|33105.2|33101.6|33115.7|33112.1|33116.7|33113.1|33094.7|33091.1|274
1654256100000|2022-06-03 11:35:00|33116.2|33112.6|33093.7|33090.1|33124.2|33120.6|33088.2|33084.6|319
1654256400000|2022-06-03 11:40:00|33093.2|33089.6|33076.2|33072.6|33099.7|33096.1|33070.7|33067.1|276
1654256700000|2022-06-03 11:45:00|33075.7|33072.1|33059.2|33055.6|33076.7|33073.1|33059.2|33055.6|345
1654257000000|2022-06-03 11:50:00|33058.7|33055.1|33071.2|33067.6|33078.2|33074.6|33054.2|33050.6|365
1654257300000|2022-06-03 11:55:00|33071.7|33068.1|33050.7|33047.1|33072.2|33068.6|33037.2|33033.6|313
1654257600000|2022-06-03 12:00:00|33051.2|33047.6|33079.7|33076.1|33083.7|33080.1|33049.2|33045.6|454
1654257900000|2022-06-03 12:05:00|33080.2|33076.6|33083.2|33079.6|33087.2|33083.6|33072.7|33069.1|292
1654258200000|2022-06-03 12:10:00|33084.2|33080.6|33094.2|33090.6|33100.2|33096.6|33081.7|33078.1|317
1654258500000|2022-06-03 12:15:00|33094.7|33091.1|33100.2|33096.6|33106.2|33102.6|33086.2|33082.6|484
1654258800000|2022-06-03 12:20:00|33099.7|33096.1|33103.7|33100.1|33105.2|33101.6|33071.2|33067.6|336
1654259100000|2022-06-03 12:25:00|33103.2|33099.6|33089.7|33086.1|33111.2|33107.6|33062.7|33059.1|571
1654259400000|2022-06-03 12:30:00|33090.2|33086.6|33169.7|33166.1|33185.2|33181.6|33046.2|33042.6|3572
1654259700000|2022-06-03 12:35:00|33168.2|33164.6|33043.7|33040.1|33168.7|33165.1|33036.7|33033.1|1798
1654260000000|2022-06-03 12:40:00|33044.7|33041.1|33019.7|33016.1|33052.2|33048.6|33005.2|33001.6|1272
1654260300000|2022-06-03 12:45:00|33019.2|33015.6|33004.2|33000.6|33050.2|33046.6|33000.2|32996.6|816
1654260600000|2022-06-03 12:50:00|33003.7|33000.1|33017.2|33013.6|33023.2|33019.6|32985.7|32982.1|778
1654260900000|2022-06-03 12:55:00|33016.7|33013.1|33020.2|33016.6|33021.2|33017.6|32990.2|32986.6|688
1654261200000|2022-06-03 13:00:00|33018.2|33014.6|33018.2|33014.6|33028.2|33024.6|33001.2|32997.6|611
1654261500000|2022-06-03 13:05:00|33018.7|33015.1|33004.2|33000.6|33032.2|33028.6|33001.7|32998.1|709
1654261800000|2022-06-03 13:10:00|33002.7|32999.1|32997.7|32994.1|33007.7|33004.1|32982.7|32979.1|586
1654262100000|2022-06-03 13:15:00|32997.2|32993.6|33001.7|32998.1|33006.2|33002.6|32988.2|32984.6|439
1654262400000|2022-06-03 13:20:00|33001.2|32997.6|32986.7|32983.1|33003.7|33000.1|32975.7|32972.1|532
1654262700000|2022-06-03 13:25:00|32989.2|32985.6|32944.2|32940.6|32990.7|32987.1|32943.2|32939.6|1069
1654263000000|2022-06-03 13:30:00|32943.6|32941.2|33055.6|33053.2|33087.6|33085.2|32938.6|32936.2|6987
1654263300000|2022-06-03 13:35:00|33056.6|33054.2|33032.6|33030.2|33070.6|33068.2|32980.1|32977.7|4139
1654263600000|2022-06-03 13:40:00|33034.6|33032.2|32956.1|32953.7|33054.6|33052.2|32954.6|32952.2|3570
1654263900000|2022-06-03 13:45:00|32955.6|32953.2|32984.6|32982.2|33002.6|33000.2|32939.1|32936.7|3670
1654264200000|2022-06-03 13:50:00|32985.1|32982.7|32999.6|32997.2|33021.6|33019.2|32955.1|32952.7|2368
1654264500000|2022-06-03 13:55:00|32998.6|32996.2|33058.1|33055.7|33064.6|33062.2|32988.6|32986.2|2612
1654264800000|2022-06-03 14:00:00|33058.6|33056.2|33076.6|33074.2|33122.6|33120.2|33036.1|33033.7|3123
1654265100000|2022-06-03 14:05:00|33076.1|33073.7|33096.6|33094.2|33120.1|33117.7|33034.1|33031.7|2509
1654265400000|2022-06-03 14:10:00|33097.8|33095.4|33098.3|33095.9|33100.3|33097.9|33018.3|33015.9|2506
1654265700000|2022-06-03 14:15:00|33098.8|33096.4|33101.3|33098.9|33136.3|33133.9|33080.3|33077.9|2226
1654266000000|2022-06-03 14:20:00|33100.3|33097.9|33061.8|33059.4|33103.8|33101.4|33031.8|33029.4|2155
1654266300000|2022-06-03 14:25:00|33061.3|33058.9|33033.3|33030.9|33076.8|33074.4|33008.3|33005.9|1775
1654266600000|2022-06-03 14:30:00|33032.3|33029.9|33058.8|33056.4|33071.3|33068.9|32988.8|32986.4|2066
1654266900000|2022-06-03 14:35:00|33060.8|33058.4|32958.3|32955.9|33066.8|33064.4|32949.8|32947.4|2387
1654267200000|2022-06-03 14:40:00|32956.8|32954.4|32951.3|32948.9|32958.3|32955.9|32917.8|32915.4|1864
1654267500000|2022-06-03 14:45:00|32952.8|32950.4|32971.8|32969.4|32996.8|32994.4|32931.3|32928.9|1603
1654267800000|2022-06-03 14:50:00|32972.8|32970.4|32961.3|32958.9|32996.8|32994.4|32958.3|32955.9|1406
1654268100000|2022-06-03 14:55:00|32961.8|32959.4|32979.8|32977.4|32992.8|32990.4|32952.3|32949.9|1273
1654268400000|2022-06-03 15:00:00|32978.8|32976.4|32936.8|32934.4|32981.8|32979.4|32917.3|32914.9|1592
1654268700000|2022-06-03 15:05:00|32937.3|32934.9|32904.3|32901.9|32939.8|32937.4|32903.3|32900.9|1541
1654269000000|2022-06-03 15:10:00|32906.3|32903.9|32887.8|32885.4|32911.3|32908.9|32868.3|32865.9|1517
1654269300000|2022-06-03 15:15:00|32886.8|32884.4|32897.3|32894.9|32914.8|32912.4|32870.8|32868.4|1220
1654269600000|2022-06-03 15:20:00|32897.8|32895.4|32885.8|32883.4|32910.3|32907.9|32878.8|32876.4|787
1654269900000|2022-06-03 15:25:00|32885.3|32882.9|32891.3|32888.9|32896.3|32893.9|32853.8|32851.4|1361
1654270200000|2022-06-03 15:30:00|32892.8|32890.4|32924.3|32921.9|32926.8|32924.4|32868.8|32866.4|1287
1654270500000|2022-06-03 15:35:00|32925.8|32923.4|32944.8|32942.4|32951.8|32949.4|32914.8|32912.4|1340
1654270800000|2022-06-03 15:40:00|32944.3|32941.9|32936.8|32934.4|32956.3|32953.9|32926.8|32924.4|947
1654271100000|2022-06-03 15:45:00|32936.3|32933.9|32884.8|32882.4|32940.8|32938.4|32881.8|32879.4|1065
1654271400000|2022-06-03 15:50:00|32883.8|32881.4|32872.8|32870.4|32895.3|32892.9|32857.3|32854.9|965
1654271700000|2022-06-03 15:55:00|32873.3|32870.9|32906.8|32904.4|32913.8|32911.4|32864.3|32861.9|979
1654272000000|2022-06-03 16:00:00|32906.3|32903.9|32958.8|32956.4|32969.8|32967.4|32899.3|32896.9|1593
1654272300000|2022-06-03 16:05:00|32958.3|32955.9|32916.3|32913.9|32971.8|32969.4|32908.8|32906.4|1072
1654272600000|2022-06-03 16:10:00|32916.8|32914.4|32914.8|32912.4|32930.3|32927.9|32896.3|32893.9|784
1654272900000|2022-06-03 16:15:00|32915.3|32912.9|32864.8|32862.4|32941.8|32939.4|32864.8|32862.4|1252
1654273200000|2022-06-03 16:20:00|32864.3|32861.9|32942.3|32939.9|32959.3|32956.9|32847.3|32844.9|1895
1654273500000|2022-06-03 16:25:00|32941.8|32939.4|32950.3|32947.9|32957.8|32955.4|32923.3|32920.9|871
1654273800000|2022-06-03 16:30:00|32952.8|32950.4|32938.3|32935.9|32958.3|32955.9|32926.8|32924.4|744
1654274100000|2022-06-03 16:35:00|32938.8|32936.4|32992.8|32990.4|33002.3|32999.9|32929.3|32926.9|1070
1654274400000|2022-06-03 16:40:00|32994.4|32992|32972.9|32970.5|32999.9|32997.5|32950.9|32948.5|796
1654274700000|2022-06-03 16:45:00|32973.4|32971|32986.4|32984|33000.9|32998.5|32956.9|32954.5|567
1654275000000|2022-06-03 16:50:00|32985.9|32983.5|33003.4|33001|33003.9|33001.5|32950.4|32948|648
1654275300000|2022-06-03 16:55:00|33003.9|33001.5|33031.4|33029|33043.4|33041|32998.9|32996.5|1027
1654275600000|2022-06-03 17:00:00|33030.9|33028.5|33098.9|33096.5|33107.9|33105.5|33016.4|33014|1949
1654275900000|2022-06-03 17:05:00|33098.4|33096|33071.4|33069|33114.9|33112.5|33060.4|33058|1674
1654276200000|2022-06-03 17:10:00|33070.9|33068.5|33045.4|33043|33079.9|33077.5|33041.9|33039.5|898
1654276500000|2022-06-03 17:15:00|33045.9|33043.5|32950.4|32948|33048.9|33046.5|32945.9|32943.5|1822
1654276800000|2022-06-03 17:20:00|32949.9|32947.5|32995.9|32993.5|32995.9|32993.5|32949.4|32947|1110
1654277100000|2022-06-03 17:25:00|32996.4|32994|32985.4|32983|33009.4|33007|32971.4|32969|741
1654277400000|2022-06-03 17:30:00|32987.4|32985|32983.9|32981.5|32987.4|32985|32950.4|32948|881
1654277700000|2022-06-03 17:35:00|32984.9|32982.5|32977.4|32975|33007.4|33005|32968.4|32966|763
1654278000000|2022-06-03 17:40:00|32976.9|32974.5|32930.9|32928.5|32980.4|32978|32908.4|32906|1469
1654278300000|2022-06-03 17:45:00|32931.4|32929|32967.4|32965|32968.9|32966.5|32911.9|32909.5|921
1654278600000|2022-06-03 17:50:00|32968.4|32966|32945.9|32943.5|32976.9|32974.5|32945.9|32943.5|620
1654278900000|2022-06-03 17:55:00|32943.9|32941.5|32939.4|32937|32956.4|32954|32931.4|32929|836
1654279200000|2022-06-03 18:00:00|32938.4|32936|32948.4|32946|32953.4|32951|32901.9|32899.5|1233
1654279500000|2022-06-03 18:05:00|32947.9|32945.5|32950.9|32948.5|32970.4|32968|32927.9|32925.5|854
1654279800000|2022-06-03 18:10:00|32951.9|32949.5|32969.9|32967.5|32980.4|32978|32944.9|32942.5|649
1654280100000|2022-06-03 18:15:00|32970.4|32968|32994.9|32992.5|32994.9|32992.5|32947.9|32945.5|729
1654280400000|2022-06-03 18:20:00|32994.4|32992|32971.4|32969|32995.4|32993|32955.9|32953.5|653
1654280700000|2022-06-03 18:25:00|32972.4|32970|33021.4|33019|33024.4|33022|32965.4|32963|868
1654281000000|2022-06-03 18:30:00|33020.4|33018|32984.4|32982|33023.9|33021.5|32971.9|32969.5|818
1654281300000|2022-06-03 18:35:00|32984.9|32982.5|32932.4|32930|32992.9|32990.5|32914.4|32912|1125
1654281600000|2022-06-03 18:40:00|32931.9|32929.5|32950.4|32948|32950.9|32948.5|32908.9|32906.5|704
1654281900000|2022-06-03 18:45:00|32950.9|32948.5|32973.4|32971|32975.9|32973.5|32927.4|32925|669
1654282200000|2022-06-03 18:50:00|32974.4|32972|32970.9|32968.5|32986.4|32984|32952.4|32950|536
1654282500000|2022-06-03 18:55:00|32971.9|32969.5|32982.4|32980|32993.9|32991.5|32960.9|32958.5|803
1654282800000|2022-06-03 19:00:00|32983.4|32981|32976.9|32974.5|32994.9|32992.5|32936.4|32934|1091
1654283100000|2022-06-03 19:05:00|32977.4|32975|32918.4|32916|32977.9|32975.5|32900.4|32898|1385
1654283400000|2022-06-03 19:10:00|32919.4|32917|32877.4|32875|32936.4|32934|32870.4|32868|1365
1654283700000|2022-06-03 19:15:00|32876.9|32874.5|32877.4|32875|32886.4|32884|32852.4|32850|1062
1654284000000|2022-06-03 19:20:00|32878.2|32875.8|32863.7|32861.3|32898.2|32895.8|32852.2|32849.8|898
1654284300000|2022-06-03 19:25:00|32864.2|32861.8|32930.2|32927.8|32931.2|32928.8|32859.7|32857.3|981
1654284600000|2022-06-03 19:30:00|32928.2|32925.8|32904.2|32901.8|32929.2|32926.8|32891.2|32888.8|1159
1654284900000|2022-06-03 19:35:00|32903.7|32901.3|32914.7|32912.3|32949.2|32946.8|32882.7|32880.3|1879
1654285200000|2022-06-03 19:40:00|32914.2|32911.8|32872.7|32870.3|32931.2|32928.8|32863.7|32861.3|1171
1654285500000|2022-06-03 19:45:00|32873.2|32870.8|32884.7|32882.3|32910.2|32907.8|32838.7|32836.3|1879
1654285800000|2022-06-03 19:50:00|32884.2|32881.8|32929.2|32926.8|32941.2|32938.8|32853.2|32850.8|2713
1654286100000|2022-06-03 19:55:00|32930.2|32927.8|32904.2|32901.8|32951.7|32949.3|32891.2|32888.8|3413
1654286400000|2022-06-03 20:00:00|32905.4|32900.6|32907.4|32902.6|32914.9|32910.1|32881.4|32876.6|1345
1654286700000|2022-06-03 20:05:00|32907.9|32903.1|32933.4|32928.6|32936.4|32931.6|32900.9|32896.1|500
1654287000000|2022-06-03 20:10:00|32932.4|32927.6|32940.9|32936.1|32946.9|32942.1|32923.4|32918.6|603
1654287300000|2022-06-03 20:15:00|32941.4|32936.6|32923.9|32919.1|32941.9|32937.1|32916.4|32911.6|154
1654287600000|2022-06-03 20:20:00|32922.9|32918.1|32927.9|32923.1|32935.4|32930.6|32922.9|32918.1|56
1654287900000|2022-06-03 20:25:00|32928.4|32923.6|32920.9|32916.1|32930.9|32926.1|32915.9|32911.1|69
1654288200000|2022-06-03 20:30:00|32920.4|32915.6|32922.9|32918.1|32928.9|32924.1|32910.9|32906.1|107
1654288500000|2022-06-03 20:35:00|32923.4|32918.6|32927.9|32923.1|32928.9|32924.1|32917.4|32912.6|74
1654288800000|2022-06-03 20:40:00|32928.4|32923.6|32933.4|32928.6|32934.4|32929.6|32925.9|32921.1|43
1654289100000|2022-06-03 20:45:00|32931.4|32926.6|32948.9|32944.1|32949.4|32944.6|32930.4|32925.6|136
1654289400000|2022-06-03 20:50:00|32949.4|32944.6|32927.9|32923.1|32950.9|32946.1|32924.4|32919.6|111
1654289700000|2022-06-03 20:55:00|32927.4|32922.6|32931.7|32921.9|32935.9|32931.1|32922.4|32917.6|76
1654466400000|2022-06-05 22:00:00|32976.4|32971.6|32958.4|32953.6|32986.9|32982.1|32944.9|32940.1|179
1654466700000|2022-06-05 22:05:00|32957.9|32953.1|32939.9|32935.1|32968.4|32963.6|32936.9|32932.1|98
1654467000000|2022-06-05 22:10:00|32939.4|32934.6|32927.4|32922.6|32939.4|32934.6|32923.4|32918.6|135
1654467300000|2022-06-05 22:15:00|32926.4|32921.6|32922.9|32918.1|32940.4|32935.6|32914.4|32909.6|320
1654467600000|2022-06-05 22:20:00|32923.4|32918.6|32926.9|32922.1|32936.9|32932.1|32921.9|32917.1|236
1654467900000|2022-06-05 22:25:00|32927.4|32922.6|32910.9|32906.1|32939.9|32935.1|32904.9|32900.1|204
1654468200000|2022-06-05 22:30:00|32911.4|32906.6|32907.9|32903.1|32921.9|32917.1|32907.4|32902.6|156
1654468500000|2022-06-05 22:35:00|32908.4|32903.6|32927.9|32923.1|32930.9|32926.1|32907.4|32902.6|85
1654468800000|2022-06-05 22:40:00|32927.4|32922.6|32920.4|32915.6|32933.9|32929.1|32916.9|32912.1|73
1654469100000|2022-06-05 22:45:00|32920.9|32916.1|32928.9|32924.1|32932.9|32928.1|32920.9|32916.1|29
1654469400000|2022-06-05 22:50:00|32929.4|32924.6|32919.4|32914.6|32932.9|32928.1|32918.9|32914.1|42
1654469700000|2022-06-05 22:55:00|32920.9|32916.1|32924.9|32920.1|32927.9|32923.1|32917.9|32913.1|52
1654470000000|2022-06-05 23:00:00|32924.4|32919.6|32918.9|32914.1|32926.4|32921.6|32914.4|32909.6|90
1654470300000|2022-06-05 23:05:00|32918.4|32913.6|32917.9|32913.1|32924.4|32919.6|32912.9|32908.1|62
1654470600000|2022-06-05 23:10:00|32917.4|32912.6|32923.9|32919.1|32925.9|32921.1|32917.4|32912.6|16
1654470900000|2022-06-05 23:15:00|32924.4|32919.6|32926.4|32921.6|32927.9|32923.1|32921.9|32917.1|30
1654471200000|2022-06-05 23:20:00|32925.9|32921.1|32925.9|32921.1|32926.9|32922.1|32922.9|32918.1|25
1654471500000|2022-06-05 23:25:00|32926.4|32921.6|32926.4|32921.6|32928.9|32924.1|32924.4|32919.6|47
1654471800000|2022-06-05 23:30:00|32926.9|32922.1|32918.4|32913.6|32927.9|32923.1|32918.4|32913.6|164
1654472100000|2022-06-05 23:35:00|32918.9|32914.1|32907.4|32902.6|32920.4|32915.6|32899.9|32895.1|103
1654472400000|2022-06-05 23:40:00|32907.9|32903.1|32922.4|32917.6|32922.9|32918.1|32907.4|32902.6|48
1654472700000|2022-06-05 23:45:00|32921.9|32917.1|32943.4|32938.6|32951.4|32946.6|32921.9|32917.1|196
1654473000000|2022-06-05 23:50:00|32942.9|32938.1|32930.9|32926.1|32944.9|32940.1|32926.4|32921.6|77
1654473300000|2022-06-05 23:55:00|32931.4|32926.6|32920.9|32916.1|32931.4|32926.6|32918.9|32914.1|147
1654473600000|2022-06-06 00:00:00|32917.4|32912.6|32938.9|32934.1|32949.4|32944.6|32892.9|32888.1|400
1654473900000|2022-06-06 00:05:00|32939.4|32934.6|32944.9|32940.1|32950.4|32945.6|32927.4|32922.6|108
1654474200000|2022-06-06 00:10:00|32944.4|32939.6|32965.9|32961.1|32966.4|32961.6|32943.9|32939.1|368
1654474500000|2022-06-06 00:15:00|32971.4|32966.6|32968.9|32964.1|32976.9|32972.1|32953.4|32948.6|188
1654474800000|2022-06-06 00:20:00|32968.4|32963.6|32975.9|32971.1|32976.4|32971.6|32964.9|32960.1|75
1654475100000|2022-06-06 00:25:00|32976.4|32971.6|32962.4|32957.6|32977.9|32973.1|32957.9|32953.1|62
1654475400000|2022-06-06 00:30:00|32962.9|32958.1|32956.9|32952.1|32967.9|32963.1|32954.4|32949.6|53
1654475700000|2022-06-06 00:35:00|32956.4|32951.6|32940.9|32936.1|32956.4|32951.6|32936.9|32932.1|79
1654476000000|2022-06-06 00:40:00|32941.4|32936.6|32944.9|32940.1|32953.4|32948.6|32933.4|32928.6|72
1654476300000|2022-06-06 00:45:00|32945.4|32940.6|32963.9|32959.1|32965.4|32960.6|32937.9|32933.1|81
1654476600000|2022-06-06 00:50:00|32964.4|32959.6|32959.4|32954.6|32966.9|32962.1|32957.4|32952.6|91
1654476900000|2022-06-06 00:55:00|32958.9|32954.1|32962.9|32958.1|32967.4|32962.6|32954.4|32949.6|76
1654477200000|2022-06-06 01:00:00|32963.4|32958.6|32950.9|32946.1|32963.4|32958.6|32942.4|32937.6|81
1654477500000|2022-06-06 01:05:00|32951.4|32946.6|32956.4|32951.6|32956.4|32951.6|32939.4|32934.6|107
1654477800000|2022-06-06 01:10:00|32958.9|32954.1|32967.9|32963.1|32970.9|32966.1|32947.9|32943.1|143
1654478100000|2022-06-06 01:15:00|32967.4|32962.6|32980.9|32976.1|32988.9|32984.1|32967.4|32962.6|147
1654478400000|2022-06-06 01:20:00|32980.4|32975.6|32979.4|32974.6|32992.4|32987.6|32971.9|32967.1|142
1654478700000|2022-06-06 01:25:00|32978.4|32973.6|32977.9|32973.1|32987.4|32982.6|32974.9|32970.1|129
1654479000000|2022-06-06 01:30:00|32977.4|32972.6|32952.4|32947.6|32979.9|32975.1|32945.9|32941.1|226
1654479300000|2022-06-06 01:35:00|32952.9|32948.1|32951.4|32946.6|32955.4|32950.6|32942.9|32938.1|344
1654479600000|2022-06-06 01:40:00|32953.4|32948.6|32951.9|32947.1|32958.4|32953.6|32942.9|32938.1|220
1654479900000|2022-06-06 01:45:00|32952.4|32947.6|32962.4|32957.6|32966.9|32962.1|32945.4|32940.6|149
1654480200000|2022-06-06 01:50:00|32962.9|32958.1|32985.9|32981.1|32995.4|32990.6|32962.9|32958.1|414
1654480500000|2022-06-06 01:55:00|32985.4|32980.6|32996.9|32992.1|33000.4|32995.6|32985.4|32980.6|190
1654480800000|2022-06-06 02:00:00|32996.4|32991.6|33004.4|32999.6|33009.4|33004.6|32988.9|32984.1|181
1654481100000|2022-06-06 02:05:00|33003.9|32999.1|33010.4|33005.6|33012.4|33007.6|32997.9|32993.1|126
1654481400000|2022-06-06 02:10:00|33009.9|33005.1|33010.9|33006.1|33012.9|33008.1|33007.4|33002.6|72
1654481700000|2022-06-06 02:15:00|33011.4|33006.6|33007.4|33002.6|33013.9|33009.1|33005.4|33000.6|107
1654482000000|2022-06-06 02:20:00|33007.9|33003.1|33001.9|32997.1|33014.9|33010.1|33000.9|32996.1|75
1654482300000|2022-06-06 02:25:00|33002.4|32997.6|33008.4|33003.6|33008.4|33003.6|33000.4|32995.6|78
1654482600000|2022-06-06 02:30:00|33007.9|33003.1|33010.9|33006.1|33014.9|33010.1|33001.4|32996.6|112
1654482900000|2022-06-06 02:35:00|33011.4|33006.6|33022.4|33017.6|33023.9|33019.1|33008.4|33003.6|115
1654483200000|2022-06-06 02:40:00|33022.9|33018.1|33018.4|33013.6|33024.4|33019.6|33016.4|33011.6|65
1654483500000|2022-06-06 02:45:00|33017.9|33013.1|33006.9|33002.1|33020.4|33015.6|33005.9|33001.1|222
1654483800000|2022-06-06 02:50:00|33005.9|33001.1|33004.4|32999.6|33011.4|33006.6|32999.9|32995.1|221
1654484100000|2022-06-06 02:55:00|33003.9|32999.1|33004.4|32999.6|33006.4|33001.6|32999.9|32995.1|162
1654484400000|2022-06-06 03:00:00|33003.9|32999.1|32996.4|32991.6|33006.9|33002.1|32993.9|32989.1|209
1654484700000|2022-06-06 03:05:00|32995.9|32991.1|33014.9|33010.1|33018.4|33013.6|32994.4|32989.6|359
1654485000000|2022-06-06 03:10:00|33015.4|33010.6|33016.4|33011.6|33016.4|33011.6|33010.4|33005.6|56
1654485300000|2022-06-06 03:15:00|33016.9|33012.1|33021.9|33017.1|33023.9|33019.1|33016.9|33012.1|70
1654485600000|2022-06-06 03:20:00|33021.4|33016.6|33022.9|33018.1|33026.9|33022.1|33020.4|33015.6|41
1654485900000|2022-06-06 03:25:00|33022.4|33017.6|33024.4|33019.6|33025.4|33020.6|33020.9|33016.1|19
1654486200000|2022-06-06 03:30:00|33024.9|33020.1|33032.4|33027.6|33035.4|33030.6|33023.4|33018.6|116
1654486500000|2022-06-06 03:35:00|33031.9|33027.1|33032.4|33027.6|33034.4|33029.6|33030.4|33025.6|36
1654486800000|2022-06-06 03:40:00|33031.9|33027.1|33036.4|33031.6|33037.4|33032.6|33031.4|33026.6|51
1654487100000|2022-06-06 03:45:00|33035.9|33031.1|33039.9|33035.1|33042.4|33037.6|33034.9|33030.1|83
1654487400000|2022-06-06 03:50:00|33040.9|33036.1|33028.4|33023.6|33040.9|33036.1|33027.9|33023.1|68
1654487700000|2022-06-06 03:55:00|33028.9|33024.1|33026.4|33021.6|33032.9|33028.1|33025.4|33020.6|28
1654488000000|2022-06-06 04:00:00|33025.9|33021.1|33023.4|33018.6|33025.9|33021.1|33017.9|33013.1|81
1654488300000|2022-06-06 04:05:00|33023.9|33019.1|33030.9|33026.1|33031.4|33026.6|33022.4|33017.6|37
1654488600000|2022-06-06 04:10:00|33031.4|33026.6|33038.9|33034.1|33041.4|33036.6|33028.9|33024.1|42
1654488900000|2022-06-06 04:15:00|33039.4|33034.6|33044.4|33039.6|33044.9|33040.1|33037.4|33032.6|52
1654489200000|2022-06-06 04:20:00|33044.9|33040.1|33042.9|33038.1|33045.9|33041.1|33036.4|33031.6|82
1654489500000|2022-06-06 04:25:00|33042.4|33037.6|33047.9|33043.1|33051.9|33047.1|33042.4|33037.6|27
1654489800000|2022-06-06 04:30:00|33047.4|33042.6|33042.9|33038.1|33048.9|33044.1|33041.4|33036.6|28
1654490100000|2022-06-06 04:35:00|33042.4|33037.6|33047.4|33042.6|33047.9|33043.1|33041.9|33037.1|20
1654490400000|2022-06-06 04:40:00|33046.4|33041.6|33044.4|33039.6|33047.4|33042.6|33042.9|33038.1|45
1654490700000|2022-06-06 04:45:00|33044.9|33040.1|33044.9|33040.1|33048.4|33043.6|33042.9|33038.1|24
1654491000000|2022-06-06 04:50:00|33044.4|33039.6|33039.9|33035.1|33045.9|33041.1|33036.9|33032.1|42
1654491300000|2022-06-06 04:55:00|33040.4|33035.6|33041.4|33036.6|33041.4|33036.6|33033.9|33029.1|38
1654491600000|2022-06-06 05:00:00|33041.9|33037.1|33047.4|33042.6|33048.4|33043.6|33037.9|33033.1|43
1654491900000|2022-06-06 05:05:00|33047.9|33043.1|33056.4|33051.6|33057.4|33052.6|33047.9|33043.1|105
1654492200000|2022-06-06 05:10:00|33056.9|33052.1|33045.4|33040.6|33057.9|33053.1|33043.4|33038.6|69
1654492500000|2022-06-06 05:15:00|33044.9|33040.1|33031.9|33027.1|33048.4|33043.6|33028.4|33023.6|101
1654492800000|2022-06-06 05:20:00|33032.4|33027.6|33030.4|33025.6|33035.4|33030.6|33020.9|33016.1|72
1654493100000|2022-06-06 05:25:00|33028.9|33024.1|33030.9|33026.1|33031.9|33027.1|33020.9|33016.1|65
1654493400000|2022-06-06 05:30:00|33030.4|33025.6|33035.4|33030.6|33036.4|33031.6|33023.4|33018.6|68
1654493700000|2022-06-06 05:35:00|33035.9|33031.1|33046.4|33041.6|33048.4|33043.6|33033.9|33029.1|74
1654494000000|2022-06-06 05:40:00|33045.9|33041.1|33044.4|33039.6|33049.4|33044.6|33037.4|33032.6|83
1654494300000|2022-06-06 05:45:00|33043.9|33039.1|33029.4|33024.6|33046.9|33042.1|33027.4|33022.6|60
1654494600000|2022-06-06 05:50:00|33028.9|33024.1|33035.9|33031.1|33037.4|33032.6|33023.9|33019.1|106
1654494900000|2022-06-06 05:55:00|33036.4|33031.6|33047.9|33043.1|33049.4|33044.6|33035.4|33030.6|243
1654495200000|2022-06-06 06:00:00|33047.3|33043.7|33046.3|33042.7|33048.3|33044.7|33029.8|33026.2|196
1654495500000|2022-06-06 06:05:00|33046.8|33043.2|33042.8|33039.2|33048.3|33044.7|33030.3|33026.7|158
1654495800000|2022-06-06 06:10:00|33043.3|33039.7|33029.8|33026.2|33043.8|33040.2|33028.3|33024.7|99
1654496100000|2022-06-06 06:15:00|33029.3|33025.7|33033.8|33030.2|33036.3|33032.7|33017.8|33014.2|158
1654496400000|2022-06-06 06:20:00|33034.3|33030.7|33045.3|33041.7|33049.3|33045.7|33034.3|33030.7|121
1654496700000|2022-06-06 06:25:00|33044.8|33041.2|33045.8|33042.2|33047.8|33044.2|33036.3|33032.7|83
1654497000000|2022-06-06 06:30:00|33045.3|33041.7|33050.8|33047.2|33069.8|33066.2|33045.3|33041.7|309
1654497300000|2022-06-06 06:35:00|33051.3|33047.7|33058.8|33055.2|33061.8|33058.2|33048.8|33045.2|137
1654497600000|2022-06-06 06:40:00|33059.3|33055.7|33058.8|33055.2|33069.3|33065.7|33053.8|33050.2|188
1654497900000|2022-06-06 06:45:00|33059.3|33055.7|33051.8|33048.2|33063.8|33060.2|33047.3|33043.7|146
1654498200000|2022-06-06 06:50:00|33051.3|33047.7|33047.3|33043.7|33059.8|33056.2|33042.8|33039.2|195
1654498500000|2022-06-06 06:55:00|33046.8|33043.2|33061.8|33058.2|33064.3|33060.7|33045.3|33041.7|169
1654498800000|2022-06-06 07:00:00|33061.3|33057.7|33082.8|33079.2|33085.3|33081.7|33052.8|33049.2|374
1654499100000|2022-06-06 07:05:00|33082.3|33078.7|33086.3|33082.7|33092.8|33089.2|33073.8|33070.2|282
1654499400000|2022-06-06 07:10:00|33085.8|33082.2|33086.3|33082.7|33090.8|33087.2|33074.3|33070.7|293
1654499700000|2022-06-06 07:15:00|33086.8|33083.2|33076.3|33072.7|33088.8|33085.2|33075.3|33071.7|203
1654500000000|2022-06-06 07:20:00|33076.8|33073.2|33095.8|33092.2|33098.3|33094.7|33063.3|33059.7|240
1654500300000|2022-06-06 07:25:00|33095.3|33091.7|33080.8|33077.2|33097.8|33094.2|33075.8|33072.2|133
1654500600000|2022-06-06 07:30:00|33081.3|33077.7|33066.8|33063.2|33082.8|33079.2|33057.8|33054.2|260
1654500900000|2022-06-06 07:35:00|33066.3|33062.7|33081.8|33078.2|33083.8|33080.2|33055.8|33052.2|389
1654501200000|2022-06-06 07:40:00|33082.3|33078.7|33079.3|33075.7|33089.8|33086.2|33071.3|33067.7|245
1654501500000|2022-06-06 07:45:00|33078.8|33075.2|33089.8|33086.2|33095.8|33092.2|33075.3|33071.7|187
1654501800000|2022-06-06 07:50:00|33089.3|33085.7|33131.8|33128.2|33154.3|33150.7|33082.8|33079.2|868
1654502100000|2022-06-06 07:55:00|33131.3|33127.7|33154.8|33151.2|33155.8|33152.2|33118.8|33115.2|362
1654502400000|2022-06-06 08:00:00|33153.3|33149.7|33161.3|33157.7|33170.8|33167.2|33151.8|33148.2|567
1654502700000|2022-06-06 08:05:00|33161.8|33158.2|33165.3|33161.7|33166.8|33163.2|33154.3|33150.7|221
1654503000000|2022-06-06 08:10:00|33164.8|33161.2|33192.3|33188.7|33197.8|33194.2|33161.3|33157.7|377
1654503300000|2022-06-06 08:15:00|33191.8|33188.2|33182.8|33179.2|33206.8|33203.2|33180.8|33177.2|353
1654503600000|2022-06-06 08:20:00|33182.3|33178.7|33191.8|33188.2|33195.3|33191.7|33180.3|33176.7|162
1654503900000|2022-06-06 08:25:00|33191.3|33187.7|33190.3|33186.7|33195.3|33191.7|33188.3|33184.7|149
1654504200000|2022-06-06 08:30:00|33189.8|33186.2|33175.8|33172.2|33205.3|33201.7|33174.3|33170.7|390
1654504500000|2022-06-06 08:35:00|33176.3|33172.7|33177.8|33174.2|33181.3|33177.7|33171.8|33168.2|266
1654504800000|2022-06-06 08:40:00|33179.8|33176.2|33175.3|33171.7|33186.8|33183.2|33175.3|33171.7|178
1654505100000|2022-06-06 08:45:00|33174.8|33171.2|33181.8|33178.2|33182.3|33178.7|33165.8|33162.2|208
1654505400000|2022-06-06 08:50:00|33182.3|33178.7|33197.8|33194.2|33199.3|33195.7|33169.8|33166.2|202
1654505700000|2022-06-06 08:55:00|33198.3|33194.7|33192.3|33188.7|33198.8|33195.2|33181.8|33178.2|165
1654506000000|2022-06-06 09:00:00|33192.8|33189.2|33183.3|33179.7|33194.3|33190.7|33178.3|33174.7|145
1654506300000|2022-06-06 09:05:00|33183.8|33180.2|33175.3|33171.7|33185.3|33181.7|33173.8|33170.2|159
1654506600000|2022-06-06 09:10:00|33175.8|33172.2|33179.8|33176.2|33179.8|33176.2|33172.3|33168.7|108
1654506900000|2022-06-06 09:15:00|33179.3|33175.7|33171.8|33168.2|33182.3|33178.7|33168.3|33164.7|164
1654507200000|2022-06-06 09:20:00|33172.3|33168.7|33170.3|33166.7|33175.3|33171.7|33166.3|33162.7|89
1654507500000|2022-06-06 09:25:00|33169.8|33166.2|33165.3|33161.7|33173.8|33170.2|33154.8|33151.2|195
1654507800000|2022-06-06 09:30:00|33165.8|33162.2|33157.3|33153.7|33165.8|33162.2|33150.8|33147.2|149
1654508100000|2022-06-06 09:35:00|33157.8|33154.2|33134.8|33131.2|33158.3|33154.7|33134.3|33130.7|234
1654508400000|2022-06-06 09:40:00|33134.3|33130.7|33130.8|33127.2|33145.8|33142.2|33123.8|33120.2|232
1654508700000|2022-06-06 09:45:00|33131.3|33127.7|33152.8|33149.2|33154.8|33151.2|33129.3|33125.7|106
1654509000000|2022-06-06 09:50:00|33152.3|33148.7|33140.3|33136.7|33156.3|33152.7|33136.8|33133.2|78
1654509300000|2022-06-06 09:55:00|33140.8|33137.2|33154.3|33150.7|33154.3|33150.7|33138.3|33134.7|51
1654509600000|2022-06-06 10:00:00|33151.8|33148.2|33164.8|33161.2|33170.8|33167.2|33148.8|33145.2|213
1654509900000|2022-06-06 10:05:00|33164.3|33160.7|33168.8|33165.2|33171.3|33167.7|33161.3|33157.7|146
1654510200000|2022-06-06 10:10:00|33167.8|33164.2|33164.8|33161.2|33172.8|33169.2|33160.8|33157.2|136
1654510500000|2022-06-06 10:15:00|33164.3|33160.7|33162.8|33159.2|33167.8|33164.2|33158.3|33154.7|96
1654510800000|2022-06-06 10:20:00|33163.3|33159.7|33170.3|33166.7|33172.8|33169.2|33159.8|33156.2|90
1654511100000|2022-06-06 10:25:00|33170.8|33167.2|33168.3|33164.7|33177.3|33173.7|33163.8|33160.2|103
1654511400000|2022-06-06 10:30:00|33167.8|33164.2|33169.8|33166.2|33173.8|33170.2|33162.3|33158.7|128
1654511700000|2022-06-06 10:35:00|33170.3|33166.7|33158.8|33155.2|33173.3|33169.7|33156.3|33152.7|139
1654512000000|2022-06-06 10:40:00|33158.3|33154.7|33158.8|33155.2|33161.3|33157.7|33156.8|33153.2|57
1654512300000|2022-06-06 10:45:00|33158.3|33154.7|33154.8|33151.2|33159.8|33156.2|33154.3|33150.7|87
1654512600000|2022-06-06 10:50:00|33155.3|33151.7|33164.8|33161.2|33166.3|33162.7|33152.8|33149.2|107
1654512900000|2022-06-06 10:55:00|33165.3|33161.7|33165.3|33161.7|33171.8|33168.2|33162.8|33159.2|75
1654513200000|2022-06-06 11:00:00|33165.8|33162.2|33158.8|33155.2|33165.8|33162.2|33152.3|33148.7|240
1654513500000|2022-06-06 11:05:00|33159.3|33155.7|33159.3|33155.7|33164.3|33160.7|33156.3|33152.7|122
1654513800000|2022-06-06 11:10:00|33160.8|33157.2|33159.8|33156.2|33163.8|33160.2|33158.3|33154.7|139
1654514100000|2022-06-06 11:15:00|33160.3|33156.7|33170.3|33166.7|33172.8|33169.2|33158.3|33154.7|81
1654514400000|2022-06-06 11:20:00|33169.8|33166.2|33182.8|33179.2|33183.8|33180.2|33164.8|33161.2|175
1654514700000|2022-06-06 11:25:00|33182.3|33178.7|33176.8|33173.2|33183.3|33179.7|33168.3|33164.7|122
1654515000000|2022-06-06 11:30:00|33177.3|33173.7|33175.3|33171.7|33181.8|33178.2|33170.8|33167.2|94
1654515300000|2022-06-06 11:35:00|33174.8|33171.2|33171.3|33167.7|33178.8|33175.2|33168.8|33165.2|65
1654515600000|2022-06-06 11:40:00|33170.8|33167.2|33158.3|33154.7|33170.8|33167.2|33157.8|33154.2|103
1654515900000|2022-06-06 11:45:00|33158.8|33155.2|33137.3|33133.7|33162.8|33159.2|33130.8|33127.2|322
1654516200000|2022-06-06 11:50:00|33137.8|33134.2|33165.3|33161.7|33165.3|33161.7|33130.8|33127.2|274
1654516500000|2022-06-06 11:55:00|33165.8|33162.2|33185.8|33182.2|33186.3|33182.7|33159.3|33155.7|179
1654516800000|2022-06-06 12:00:00|33187.8|33184.2|33175.3|33171.7|33193.8|33190.2|33174.8|33171.2|285
1654517100000|2022-06-06 12:05:00|33174.8|33171.2|33175.8|33172.2|33189.8|33186.2|33170.8|33167.2|420
1654517400000|2022-06-06 12:10:00|33176.3|33172.7|33178.8|33175.2|33184.8|33181.2|33175.8|33172.2|138
1654517700000|2022-06-06 12:15:00|33179.3|33175.7|33173.8|33170.2|33187.3|33183.7|33172.8|33169.2|152
1654518000000|2022-06-06 12:20:00|33174.3|33170.7|33154.3|33150.7|33176.3|33172.7|33150.8|33147.2|312
1654518300000|2022-06-06 12:25:00|33154.8|33151.2|33156.3|33152.7|33167.8|33164.2|33151.8|33148.2|257
1654518600000|2022-06-06 12:30:00|33156.8|33153.2|33175.8|33172.2|33178.3|33174.7|33156.3|33152.7|202
1654518900000|2022-06-06 12:35:00|33176.3|33172.7|33192.8|33189.2|33197.3|33193.7|33175.8|33172.2|380
1654519200000|2022-06-06 12:40:00|33192.3|33188.7|33181.3|33177.7|33193.3|33189.7|33178.3|33174.7|215
1654519500000|2022-06-06 12:45:00|33181.8|33178.2|33196.8|33193.2|33216.8|33213.2|33180.3|33176.7|589
1654519800000|2022-06-06 12:50:00|33197.3|33193.7|33178.3|33174.7|33202.8|33199.2|33175.3|33171.7|286
1654520100000|2022-06-06 12:55:00|33178.8|33175.2|33174.8|33171.2|33183.8|33180.2|33165.8|33162.2|447
1654520400000|2022-06-06 13:00:00|33175.8|33172.2|33170.3|33166.7|33176.8|33173.2|33163.3|33159.7|338
1654520700000|2022-06-06 13:05:00|33169.8|33166.2|33185.8|33182.2|33192.8|33189.2|33168.8|33165.2|397
1654521000000|2022-06-06 13:10:00|33185.3|33181.7|33184.3|33180.7|33195.3|33191.7|33182.3|33178.7|170
1654521300000|2022-06-06 13:15:00|33183.8|33180.2|33159.8|33156.2|33186.3|33182.7|33146.8|33143.2|445
1654521600000|2022-06-06 13:20:00|33159.3|33155.7|33141.8|33138.2|33162.8|33159.2|33137.3|33133.7|400
1654521900000|2022-06-06 13:25:00|33142.3|33138.7|33129.8|33126.2|33146.3|33142.7|33120.8|33117.2|894
1654522200000|2022-06-06 13:30:00|33129.2|33126.8|33113.2|33110.8|33149.7|33147.3|33061.7|33059.3|6495
1654522500000|2022-06-06 13:35:00|33112.2|33109.8|33088.7|33086.3|33117.2|33114.8|33063.2|33060.8|3011
1654522800000|2022-06-06 13:40:00|33088.2|33085.8|33107.7|33105.3|33170.7|33168.3|33069.7|33067.3|3540
1654523100000|2022-06-06 13:45:00|33107.2|33104.8|33093.7|33091.3|33130.7|33128.3|33070.2|33067.8|2876
1654523400000|2022-06-06 13:50:00|33093.2|33090.8|33092.2|33089.8|33118.2|33115.8|33070.2|33067.8|2308
1654523700000|2022-06-06 13:55:00|33092.7|33090.3|33155.2|33152.8|33156.2|33153.8|33079.2|33076.8|2185
1654524000000|2022-06-06 14:00:00|33154.7|33152.3|33206.7|33204.3|33221.2|33218.8|33140.2|33137.8|3729
1654524300000|2022-06-06 14:05:00|33206.2|33203.8|33214.2|33211.8|33242.7|33240.3|33199.2|33196.8|2110
1654524600000|2022-06-06 14:10:00|33214.7|33212.3|33238.7|33236.3|33240.7|33238.3|33211.2|33208.8|1165
1654524900000|2022-06-06 14:15:00|33238.2|33235.8|33222.2|33219.8|33241.2|33238.8|33198.2|33195.8|1487
1654525200000|2022-06-06 14:20:00|33222.7|33220.3|33200.7|33198.3|33230.2|33227.8|33195.2|33192.8|1371
1654525500000|2022-06-06 14:25:00|33201.2|33198.8|33204.2|33201.8|33223.2|33220.8|33181.7|33179.3|1239
1654525800000|2022-06-06 14:30:00|33203.7|33201.3|33204.2|33201.8|33217.7|33215.3|33189.2|33186.8|1014
1654526100000|2022-06-06 14:35:00|33204.7|33202.3|33184.2|33181.8|33214.2|33211.8|33164.7|33162.3|891
1654526400000|2022-06-06 14:40:00|33186.2|33183.8|33196.2|33193.8|33204.7|33202.3|33159.2|33156.8|855
1654526700000|2022-06-06 14:45:00|33196.7|33194.3|33207.7|33205.3|33211.2|33208.8|33175.7|33173.3|700
1654527000000|2022-06-06 14:50:00|33207.2|33204.8|33178.2|33175.8|33219.7|33217.3|33175.7|33173.3|1135
1654527300000|2022-06-06 14:55:00|33179.2|33176.8|33212.7|33210.3|33214.7|33212.3|33173.2|33170.8|1200
1654527600000|2022-06-06 15:00:00|33214.2|33211.8|33205.2|33202.8|33238.2|33235.8|33199.7|33197.3|1483
1654527900000|2022-06-06 15:05:00|33205.7|33203.3|33175.2|33172.8|33221.2|33218.8|33171.7|33169.3|988
1654528200000|2022-06-06 15:10:00|33175.7|33173.3|33106.2|33103.8|33175.7|33173.3|33088.7|33086.3|1991
1654528500000|2022-06-06 15:15:00|33106.7|33104.3|32986.2|32983.8|33114.2|33111.8|32985.2|32982.8|3044
1654528800000|2022-06-06 15:20:00|32985.2|32982.8|32991.7|32989.3|33006.2|33003.8|32971.7|32969.3|1705
1654529100000|2022-06-06 15:25:00|32991.2|32988.8|33010.2|33007.8|33021.2|33018.8|32978.7|32976.3|1036
1654529400000|2022-06-06 15:30:00|33007.2|33004.8|33009.2|33006.8|33024.2|33021.8|32986.7|32984.3|1295
1654529700000|2022-06-06 15:35:00|33008.7|33006.3|32996.2|32993.8|33014.2|33011.8|32979.7|32977.3|826
1654530000000|2022-06-06 15:40:00|32996.7|32994.3|33048.2|33045.8|33051.2|33048.8|32994.7|32992.3|765
1654530300000|2022-06-06 15:45:00|33047.2|33044.8|33024.2|33021.8|33075.7|33073.3|33022.7|33020.3|1213
1654530600000|2022-06-06 15:50:00|33023.7|33021.3|33039.2|33036.8|33056.2|33053.8|33018.2|33015.8|662
1654530900000|2022-06-06 15:55:00|33038.7|33036.3|33037.7|33035.3|33052.2|33049.8|33028.2|33025.8|591
1654531200000|2022-06-06 16:00:00|33036.7|33034.3|32962.2|32959.8|33042.2|33039.8|32939.7|32937.3|2113
1654531500000|2022-06-06 16:05:00|32960.7|32958.3|32941.7|32939.3|32981.2|32978.8|32940.2|32937.8|1127
1654531800000|2022-06-06 16:10:00|32942.7|32940.3|32923.2|32920.8|32947.2|32944.8|32909.7|32907.3|1369
1654532100000|2022-06-06 16:15:00|32922.2|32919.8|32929.2|32926.8|32941.7|32939.3|32903.7|32901.3|948
1654532400000|2022-06-06 16:20:00|32928.7|32926.3|32907.2|32904.8|32946.2|32943.8|32906.7|32904.3|716
1654532700000|2022-06-06 16:25:00|32906.7|32904.3|32897.7|32895.3|32932.2|32929.8|32886.2|32883.8|1074
1654533000000|2022-06-06 16:30:00|32896.7|32894.3|32925.7|32923.3|32926.7|32924.3|32871.2|32868.8|980
1654533300000|2022-06-06 16:35:00|32926.2|32923.8|32930.7|32928.3|32938.7|32936.3|32913.2|32910.8|722
1654533600000|2022-06-06 16:40:00|32931|32928.6|32937.5|32935.1|32947.5|32945.1|32922|32919.6|797
1654533900000|2022-06-06 16:45:00|32938|32935.6|32933.5|32931.1|32952|32949.6|32928|32925.6|918
1654534200000|2022-06-06 16:50:00|32933|32930.6|32934.5|32932.1|32937|32934.6|32906|32903.6|736
1654534500000|2022-06-06 16:55:00|32933.5|32931.1|32958.5|32956.1|32966.5|32964.1|32928.5|32926.1|830
1654534800000|2022-06-06 17:00:00|32959|32956.6|32919.5|32917.1|32959|32956.6|32917.5|32915.1|827
1654535100000|2022-06-06 17:05:00|32920|32917.6|32940.5|32938.1|32954|32951.6|32919.5|32917.1|802
1654535400000|2022-06-06 17:10:00|32940|32937.6|32916.5|32914.1|32944.5|32942.1|32904.5|32902.1|847
1654535700000|2022-06-06 17:15:00|32916|32913.6|32913|32910.6|32924|32921.6|32884.5|32882.1|1128
1654536000000|2022-06-06 17:20:00|32912.5|32910.1|32919.5|32917.1|32939.5|32937.1|32891.5|32889.1|870
1654536300000|2022-06-06 17:25:00|32919|32916.6|32930.5|32928.1|32934|32931.6|32909.5|32907.1|820
1654536600000|2022-06-06 17:30:00|32931|32928.6|32943.5|32941.1|32948.5|32946.1|32919.5|32917.1|815
1654536900000|2022-06-06 17:35:00|32942.5|32940.1|32988|32985.6|32998.5|32996.1|32934|32931.6|1412
1654537200000|2022-06-06 17:40:00|32987.5|32985.1|33011.5|33009.1|33028|33025.6|32985.5|32983.1|1089
1654537500000|2022-06-06 17:45:00|33012|33009.6|33006.5|33004.1|33015.5|33013.1|32981|32978.6|931
1654537800000|2022-06-06 17:50:00|33006|33003.6|33000|32997.6|33027.5|33025.1|32995|32992.6|988
1654538100000|2022-06-06 17:55:00|33002.5|33000.1|33027.5|33025.1|33029|33026.6|32999.5|32997.1|598
1654538400000|2022-06-06 18:00:00|33029.5|33027.1|33020|33017.6|33029.5|33027.1|33006.5|33004.1|788
1654538700000|2022-06-06 18:05:00|33020.5|33018.1|33007.5|33005.1|33030|33027.6|32985.5|32983.1|1034
1654539000000|2022-06-06 18:10:00|33007|33004.6|32996|32993.6|33016|33013.6|32995|32992.6|660
1654539300000|2022-06-06 18:15:00|32996.5|32994.1|32988|32985.6|33004|33001.6|32969|32966.6|963
1654539600000|2022-06-06 18:20:00|32987.5|32985.1|32937.5|32935.1|32990.5|32988.1|32921|32918.6|942
1654539900000|2022-06-06 18:25:00|32938|32935.6|32903.5|32901.1|32939|32936.6|32885.5|32883.1|1260
1654540200000|2022-06-06 18:30:00|32904.5|32902.1|32902.5|32900.1|32909.5|32907.1|32879.5|32877.1|847
1654540500000|2022-06-06 18:35:00|32903|32900.6|32888|32885.6|32916|32913.6|32873|32870.6|1080
1654540800000|2022-06-06 18:40:00|32887.5|32885.1|32918.5|32916.1|32919.5|32917.1|32879|32876.6|1005
1654541100000|2022-06-06 18:45:00|32918|32915.6|32908.5|32906.1|32938|32935.6|32907|32904.6|932
1654541400000|2022-06-06 18:50:00|32908|32905.6|32908.5|32906.1|32914.5|32912.1|32840.5|32838.1|1771
1654541700000|2022-06-06 18:55:00|32907.5|32905.1|32913.5|32911.1|32934.5|32932.1|32893.5|32891.1|901
1654542000000|2022-06-06 19:00:00|32915.5|32913.1|32902|32899.6|32931.5|32929.1|32892.5|32890.1|991
1654542300000|2022-06-06 19:05:00|32902.5|32900.1|32880|32877.6|32911.5|32909.1|32866|32863.6|1126
1654542600000|2022-06-06 19:10:00|32880.5|32878.1|32875.5|32873.1|32895|32892.6|32855.5|32853.1|872
1654542900000|2022-06-06 19:15:00|32875|32872.6|32847.5|32845.1|32903.5|32901.1|32847.5|32845.1|838
1654543200000|2022-06-06 19:20:00|32846.3|32843.9|32860.8|32858.4|32880.8|32878.4|32817.8|32815.4|1867
1654543500000|2022-06-06 19:25:00|32860.3|32857.9|32850.3|32847.9|32871.8|32869.4|32838.3|32835.9|1049
1654543800000|2022-06-06 19:30:00|32848.8|32846.4|32854.8|32852.4|32878.8|32876.4|32837.8|32835.4|1211
1654544100000|2022-06-06 19:35:00|32856.8|32854.4|32845.3|32842.9|32861.8|32859.4|32819.3|32816.9|1411
1654544400000|2022-06-06 19:40:00|32844.8|32842.4|32919.3|32916.9|32919.3|32916.9|32827.8|32825.4|1660
1654544700000|2022-06-06 19:45:00|32919.8|32917.4|32876.8|32874.4|32930.3|32927.9|32860.3|32857.9|1527
1654545000000|2022-06-06 19:50:00|32876.3|32873.9|32946.3|32943.9|32950.8|32948.4|32875.3|32872.9|2551
1654545300000|2022-06-06 19:55:00|32945.8|32943.4|32914.3|32911.9|32969.3|32966.9|32901.3|32898.9|2973
1654545600000|2022-06-06 20:00:00|32915.5|32910.7|32917.5|32912.7|32929|32924.2|32900.5|32895.7|1141
1654545900000|2022-06-06 20:05:00|32918|32913.2|32912|32907.2|32929.5|32924.7|32907|32902.2|290
1654546200000|2022-06-06 20:10:00|32910|32905.2|32907.5|32902.7|32925.5|32920.7|32907|32902.2|296
1654546500000|2022-06-06 20:15:00|32906|32901.2|32921|32916.2|32925|32920.2|32905|32900.2|151
1654546800000|2022-06-06 20:20:00|32920.5|32915.7|32922|32917.2|32928.5|32923.7|32917.5|32912.7|59
1654547100000|2022-06-06 20:25:00|32922.5|32917.7|32910|32905.2|32924|32919.2|32909|32904.2|94
1654547400000|2022-06-06 20:30:00|32910.5|32905.7|32925|32920.2|32929|32924.2|32908|32903.2|105
1654547700000|2022-06-06 20:35:00|32925.5|32920.7|32931|32926.2|32933|32928.2|32918.5|32913.7|172
1654548000000|2022-06-06 20:40:00|32930.5|32925.7|32932|32927.2|32934|32929.2|32925|32920.2|80
1654548300000|2022-06-06 20:45:00|32931.5|32926.7|32924|32919.2|32932.5|32927.7|32924|32919.2|78
1654548600000|2022-06-06 20:50:00|32923.5|32918.7|32934.5|32929.7|32939.5|32934.7|32923|32918.2|157
1654548900000|2022-06-06 20:55:00|32935|32930.2|32924.6|32914.8|32937|32932.2|32924|32914.8|114
1654549200000|2022-06-06 21:00:00|32924.8|32915|32927.8|32918|32927.8|32918|32923.5|32913.7|1
1654549500000|2022-06-06 21:05:00|32928.1|32918.3|32928.8|32919|32932.2|32922.4|32927.3|32917.5|0
1654549800000|2022-06-06 21:10:00|32931.4|32921.6|32927|32917.2|32931.7|32921.9|32918.9|32909.1|0
1654550100000|2022-06-06 21:15:00|32929.1|32919.3|32926.8|32917|32930.5|32920.7|32926.4|32916.6|0
1654550400000|2022-06-06 21:20:00|32926.4|32916.6|32925.1|32915.3|32928.8|32919|32923.2|32913.4|0
1654550700000|2022-06-06 21:25:00|32924.7|32914.9|32927.9|32918.1|32927.9|32918.1|32924.6|32914.8|0
1654551000000|2022-06-06 21:30:00|32928.2|32918.4|32920.1|32910.3|32928.2|32918.4|32919.8|32910|0
1654551300000|2022-06-06 21:35:00|32918.1|32908.3|32920.8|32911|32924.7|32914.9|32917.1|32907.3|0
1654551600000|2022-06-06 21:40:00|32922.4|32912.6|32925|32915.2|32925|32915.2|32922.4|32912.6|0
1654551900000|2022-06-06 21:45:00|32926.7|32916.9|32928.1|32918.3|32929.2|32919.4|32926.6|32916.8|0
1654552200000|2022-06-06 21:50:00|32926.1|32916.3|32928.2|32918.4|32928.2|32918.4|32926.1|32916.3|0
1654552500000|2022-06-06 21:55:00|32928.1|32918.3|32934|32924.2|32934.3|32924.5|32928|32918.2|0
1654552800000|2022-06-06 22:00:00|32916.5|32911.7|32924.5|32919.7|32936|32931.2|32914.5|32909.7|155
1654553100000|2022-06-06 22:05:00|32924|32919.2|32913.5|32908.7|32932.5|32927.7|32913.5|32908.7|90
1654553400000|2022-06-06 22:10:00|32914|32909.2|32924|32919.2|32924.5|32919.7|32912.5|32907.7|76
1654553700000|2022-06-06 22:15:00|32923.5|32918.7|32911.5|32906.7|32926.5|32921.7|32907.5|32902.7|113
1654554000000|2022-06-06 22:20:00|32912|32907.2|32897.5|32892.7|32912|32907.2|32896.5|32891.7|68
1654554300000|2022-06-06 22:25:00|32898|32893.2|32902|32897.2|32906|32901.2|32896|32891.2|73
1654554600000|2022-06-06 22:30:00|32901.5|32896.7|32894|32889.2|32905.5|32900.7|32890.5|32885.7|104
1654554900000|2022-06-06 22:35:00|32894.5|32889.7|32888|32883.2|32901.5|32896.7|32880.5|32875.7|142
1654555200000|2022-06-06 22:40:00|32888.5|32883.7|32885.5|32880.7|32895|32890.2|32880|32875.2|117
1654555500000|2022-06-06 22:45:00|32886|32881.2|32890.5|32885.7|32899.5|32894.7|32885.5|32880.7|68
1654555800000|2022-06-06 22:50:00|32891|32886.2|32890.5|32885.7|32901.5|32896.7|32890|32885.2|57
1654556100000|2022-06-06 22:55:00|32890|32885.2|32890.5|32885.7|32892.5|32887.7|32881|32876.2|105
1654556400000|2022-06-06 23:00:00|32891|32886.2|32894.5|32889.7|32895|32890.2|32884.5|32879.7|112
1654556700000|2022-06-06 23:05:00|32894|32889.2|32903.5|32898.7|32903.5|32898.7|32892.5|32887.7|142
1654557000000|2022-06-06 23:10:00|32901.5|32896.7|32906.5|32901.7|32908.5|32903.7|32899.5|32894.7|149
1654557300000|2022-06-06 23:15:00|32907|32902.2|32907.5|32902.7|32909|32904.2|32904|32899.2|90
1654557600000|2022-06-06 23:20:00|32907|32902.2|32901.5|32896.7|32908|32903.2|32899.5|32894.7|77
1654557900000|2022-06-06 23:25:00|32901|32896.2|32903.5|32898.7|32908|32903.2|32900.5|32895.7|116
1654558200000|2022-06-06 23:30:00|32903|32898.2|32904|32899.2|32908.5|32903.7|32903|32898.2|50
1654558500000|2022-06-06 23:35:00|32903.5|32898.7|32901|32896.2|32907.5|32902.7|32899|32894.2|20
1654558800000|2022-06-06 23:40:00|32900.5|32895.7|32906|32901.2|32906|32901.2|32895.5|32890.7|92
1654559100000|2022-06-06 23:45:00|32905.5|32900.7|32928.5|32923.7|32929.5|32924.7|32905|32900.2|155
1654559400000|2022-06-06 23:50:00|32929|32924.2|32930|32925.2|32938.5|32933.7|32923.5|32918.7|163
1654559700000|2022-06-06 23:55:00|32929.5|32924.7|32917.5|32912.7|32936|32931.2|32917.5|32912.7|91
1654560000000|2022-06-07 00:00:00|32919|32914.2|32871.5|32866.7|32920.5|32915.7|32870|32865.2|249
1654560300000|2022-06-07 00:05:00|32871|32866.2|32857.5|32852.7|32871|32866.2|32854|32849.2|252
1654560600000|2022-06-07 00:10:00|32858|32853.2|32850.5|32845.7|32859|32854.2|32845.5|32840.7|199
1654560900000|2022-06-07 00:15:00|32850|32845.2|32854|32849.2|32862|32857.2|32837.5|32832.7|223
1654561200000|2022-06-07 00:20:00|32853|32848.2|32837.5|32832.7|32854|32849.2|32836|32831.2|126
1654561500000|2022-06-07 00:25:00|32837|32832.2|32837|32832.2|32839|32834.2|32830.5|32825.7|113
1654561800000|2022-06-07 00:30:00|32836.5|32831.7|32811.5|32806.7|32837.5|32832.7|32808|32803.2|253
1654562100000|2022-06-07 00:35:00|32811|32806.2|32835|32830.2|32836|32831.2|32810|32805.2|253
1654562400000|2022-06-07 00:40:00|32835.5|32830.7|32836.5|32831.7|32837.5|32832.7|32827.5|32822.7|172
1654562700000|2022-06-07 00:45:00|32837|32832.2|32835.5|32830.7|32839.5|32834.7|32825|32820.2|102
1654563000000|2022-06-07 00:50:00|32835|32830.2|32827|32822.2|32839.5|32834.7|32817.5|32812.7|158
1654563300000|2022-06-07 00:55:00|32827.5|32822.7|32829.5|32824.7|32834|32829.2|32824.5|32819.7|139
1654563600000|2022-06-07 01:00:00|32828.5|32823.7|32848.5|32843.7|32850.5|32845.7|32828|32823.2|252
1654563900000|2022-06-07 01:05:00|32849|32844.2|32852|32847.2|32864.5|32859.7|32844.5|32839.7|237
1654564200000|2022-06-07 01:10:00|32852.5|32847.7|32845|32840.2|32856.5|32851.7|32839|32834.2|92
1654564500000|2022-06-07 01:15:00|32844.5|32839.7|32860|32855.2|32864.5|32859.7|32838.5|32833.7|119
1654564800000|2022-06-07 01:20:00|32859|32854.2|32846.5|32841.7|32860|32855.2|32841.5|32836.7|123
1654565100000|2022-06-07 01:25:00|32847|32842.2|32749|32744.2|32847|32842.2|32730|32725.2|1193
1654565400000|2022-06-07 01:30:00|32749.5|32744.7|32768.5|32763.7|32773|32768.2|32739.5|32734.7|487
1654565700000|2022-06-07 01:35:00|32768|32763.2|32778|32773.2|32784|32779.2|32759.5|32754.7|170
1654566000000|2022-06-07 01:40:00|32777.5|32772.7|32797.5|32792.7|32799.5|32794.7|32773|32768.2|152
1654566300000|2022-06-07 01:45:00|32797|32792.2|32801|32796.2|32808|32803.2|32790.5|32785.7|128
1654566600000|2022-06-07 01:50:00|32801.5|32796.7|32794.5|32789.7|32803|32798.2|32791.5|32786.7|58
1654566900000|2022-06-07 01:55:00|32794|32789.2|32789.5|32784.7|32797.5|32792.7|32776.5|32771.7|280
1654567200000|2022-06-07 02:00:00|32790|32785.2|32784|32779.2|32798.5|32793.7|32781.5|32776.7|53
1654567500000|2022-06-07 02:05:00|32784.5|32779.7|32761.5|32756.7|32791.5|32786.7|32761|32756.2|129
1654567800000|2022-06-07 02:10:00|32763.5|32758.7|32753|32748.2|32763.5|32758.7|32749|32744.2|250
1654568100000|2022-06-07 02:15:00|32753.5|32748.7|32752.5|32747.7|32765.5|32760.7|32748|32743.2|122
1654568400000|2022-06-07 02:20:00|32753.5|32748.7|32770.5|32765.7|32774|32769.2|32753|32748.2|117
1654568700000|2022-06-07 02:25:00|32771|32766.2|32761.5|32756.7|32773.5|32768.7|32759.5|32754.7|77
1654569000000|2022-06-07 02:30:00|32762|32757.2|32756.5|32751.7|32764|32759.2|32753|32748.2|52
1654569300000|2022-06-07 02:35:00|32757|32752.2|32755|32750.2|32763.5|32758.7|32753|32748.2|42
1654569600000|2022-06-07 02:40:00|32755.5|32750.7|32749|32744.2|32755.5|32750.7|32747.5|32742.7|88
1654569900000|2022-06-07 02:45:00|32749.5|32744.7|32740.5|32735.7|32750|32745.2|32734.5|32729.7|170
1654570200000|2022-06-07 02:50:00|32740|32735.2|32746.5|32741.7|32749|32744.2|32739.5|32734.7|78
1654570500000|2022-06-07 02:55:00|32746|32741.2|32744.5|32739.7|32746.5|32741.7|32736|32731.2|133
1654570800000|2022-06-07 03:00:00|32745|32740.2|32743|32738.2|32748.5|32743.7|32740.5|32735.7|84
1654571100000|2022-06-07 03:05:00|32742.5|32737.7|32742.5|32737.7|32749|32744.2|32742.5|32737.7|91
1654571400000|2022-06-07 03:10:00|32743|32738.2|32754.5|32749.7|32756.5|32751.7|32741|32736.2|140
1654571700000|2022-06-07 03:15:00|32754|32749.2|32778.5|32773.7|32785.5|32780.7|32753.5|32748.7|243
1654572000000|2022-06-07 03:20:00|32779|32774.2|32788|32783.2|32788.5|32783.7|32774.5|32769.7|59
1654572300000|2022-06-07 03:25:00|32787.5|32782.7|32783.5|32778.7|32797|32792.2|32782.5|32777.7|74
1654572600000|2022-06-07 03:30:00|32784|32779.2|32783|32778.2|32787|32782.2|32780|32775.2|71
1654572900000|2022-06-07 03:35:00|32783.5|32778.7|32789|32784.2|32792.5|32787.7|32773.5|32768.7|169
1654573200000|2022-06-07 03:40:00|32788.5|32783.7|32790|32785.2|32791.5|32786.7|32783.5|32778.7|35
1654573500000|2022-06-07 03:45:00|32789.5|32784.7|32796|32791.2|32798|32793.2|32787|32782.2|45
1654573800000|2022-06-07 03:50:00|32796.5|32791.7|32799|32794.2|32801.5|32796.7|32788|32783.2|54
1654574100000|2022-06-07 03:55:00|32798.5|32793.7|32782|32777.2|32801.5|32796.7|32779.5|32774.7|229
1654574400000|2022-06-07 04:00:00|32781.5|32776.7|32776|32771.2|32783.5|32778.7|32772|32767.2|164
1654574700000|2022-06-07 04:05:00|32775.5|32770.7|32778|32773.2|32783|32778.2|32773.5|32768.7|38
1654575000000|2022-06-07 04:10:00|32778.5|32773.7|32779|32774.2|32783.5|32778.7|32777.5|32772.7|113
1654575300000|2022-06-07 04:15:00|32778.5|32773.7|32780|32775.2|32780.5|32775.7|32773.5|32768.7|100
1654575600000|2022-06-07 04:20:00|32779.5|32774.7|32787|32782.2|32788|32783.2|32777|32772.2|133
1654575900000|2022-06-07 04:25:00|32786.5|32781.7|32789|32784.2|32791.5|32786.7|32781|32776.2|94
1654576200000|2022-06-07 04:30:00|32788.5|32783.7|32750|32745.2|32793|32788.2|32750|32745.2|437
1654576500000|2022-06-07 04:35:00|32750.5|32745.7|32762|32757.2|32771|32766.2|32750.5|32745.7|89
1654576800000|2022-06-07 04:40:00|32761.5|32756.7|32758|32753.2|32764.5|32759.7|32753|32748.2|165
1654577100000|2022-06-07 04:45:00|32757.5|32752.7|32761|32756.2|32761.5|32756.7|32747|32742.2|145
1654577400000|2022-06-07 04:50:00|32760.5|32755.7|32761.5|32756.7|32768|32763.2|32757|32752.2|35
1654577700000|2022-06-07 04:55:00|32762|32757.2|32766|32761.2|32774.5|32769.7|32762|32757.2|56
1654578000000|2022-06-07 05:00:00|32766.5|32761.7|32767.5|32762.7|32774|32769.2|32761.5|32756.7|75
1654578300000|2022-06-07 05:05:00|32767|32762.2|32745.5|32740.7|32767.5|32762.7|32743.5|32738.7|112
1654578600000|2022-06-07 05:10:00|32745|32740.2|32739.5|32734.7|32752|32747.2|32735.5|32730.7|88
1654578900000|2022-06-07 05:15:00|32739|32734.2|32746|32741.2|32752|32747.2|32736.5|32731.7|117
1654579200000|2022-06-07 05:20:00|32745.5|32740.7|32716.5|32711.7|32754.5|32749.7|32715|32710.2|251
1654579500000|2022-06-07 05:25:00|32716|32711.2|32677|32672.2|32717.5|32712.7|32676|32671.2|585
1654579800000|2022-06-07 05:30:00|32677.5|32672.7|32698.5|32693.7|32703.5|32698.7|32677|32672.2|208
1654580100000|2022-06-07 05:35:00|32698|32693.2|32695|32690.2|32706.5|32701.7|32688.5|32683.7|93
1654580400000|2022-06-07 05:40:00|32694|32689.2|32705|32700.2|32712.5|32707.7|32694|32689.2|170
1654580700000|2022-06-07 05:45:00|32704|32699.2|32707.5|32702.7|32714.5|32709.7|32693.5|32688.7|128
1654581000000|2022-06-07 05:50:00|32707|32702.2|32708|32703.2|32715.5|32710.7|32703.5|32698.7|94
1654581300000|2022-06-07 05:55:00|32707.5|32702.7|32696|32691.2|32717|32712.2|32695.5|32690.7|81
1654581600000|2022-06-07 06:00:00|32695.4|32691.8|32758.9|32755.3|32763.4|32759.8|32694.9|32691.3|508
1654581900000|2022-06-07 06:05:00|32759.4|32755.8|32747.4|32743.8|32765.4|32761.8|32745.4|32741.8|179
1654582200000|2022-06-07 06:10:00|32747.9|32744.3|32755.4|32751.8|32755.9|32752.3|32742.9|32739.3|122
1654582500000|2022-06-07 06:15:00|32755.9|32752.3|32758.4|32754.8|32765.9|32762.3|32750.9|32747.3|120
1654582800000|2022-06-07 06:20:00|32758.9|32755.3|32751.9|32748.3|32769.4|32765.8|32749.9|32746.3|99
1654583100000|2022-06-07 06:25:00|32752.4|32748.8|32775.4|32771.8|32775.9|32772.3|32747.9|32744.3|107
1654583400000|2022-06-07 06:30:00|32774.4|32770.8|32765.9|32762.3|32784.9|32781.3|32763.9|32760.3|175
1654583700000|2022-06-07 06:35:00|32765.4|32761.8|32759.9|32756.3|32770.9|32767.3|32756.4|32752.8|67
1654584000000|2022-06-07 06:40:00|32760.4|32756.8|32755.4|32751.8|32772.9|32769.3|32753.9|32750.3|149
1654584300000|2022-06-07 06:45:00|32754.9|32751.3|32750.4|32746.8|32754.9|32751.3|32731.9|32728.3|246
1654584600000|2022-06-07 06:50:00|32749.9|32746.3|32756.9|32753.3|32770.9|32767.3|32749.4|32745.8|103
1654584900000|2022-06-07 06:55:00|32752.9|32749.3|32750.9|32747.3|32753.4|32749.8|32741.4|32737.8|80
1654585200000|2022-06-07 07:00:00|32751.4|32747.8|32763.9|32760.3|32790.9|32787.3|32748.4|32744.8|441
1654585500000|2022-06-07 07:05:00|32765.4|32761.8|32782.4|32778.8|32786.4|32782.8|32751.4|32747.8|359
1654585800000|2022-06-07 07:10:00|32782.9|32779.3|32804.4|32800.8|32806.4|32802.8|32771.9|32768.3|667
1654586100000|2022-06-07 07:15:00|32804.9|32801.3|32772.9|32769.3|32829.9|32826.3|32766.9|32763.3|546
1654586400000|2022-06-07 07:20:00|32773.4|32769.8|32783.4|32779.8|32787.4|32783.8|32760.9|32757.3|193
1654586700000|2022-06-07 07:25:00|32783.9|32780.3|32782.9|32779.3|32799.4|32795.8|32774.9|32771.3|305
1654587000000|2022-06-07 07:30:00|32783.4|32779.8|32791.4|32787.8|32812.9|32809.3|32781.9|32778.3|245
1654587300000|2022-06-07 07:35:00|32790.9|32787.3|32759.9|32756.3|32795.4|32791.8|32759.9|32756.3|194
1654587600000|2022-06-07 07:40:00|32760.4|32756.8|32783.4|32779.8|32790.9|32787.3|32759.9|32756.3|206
1654587900000|2022-06-07 07:45:00|32782.9|32779.3|32803.4|32799.8|32822.9|32819.3|32781.4|32777.8|296
1654588200000|2022-06-07 07:50:00|32803.9|32800.3|32797.4|32793.8|32813.9|32810.3|32791.4|32787.8|150
1654588500000|2022-06-07 07:55:00|32797.9|32794.3|32790.4|32786.8|32810.4|32806.8|32785.9|32782.3|165
1654588800000|2022-06-07 08:00:00|32791.4|32787.8|32814.4|32810.8|32818.4|32814.8|32780.9|32777.3|536
1654589100000|2022-06-07 08:05:00|32814.9|32811.3|32812.4|32808.8|32833.4|32829.8|32804.4|32800.8|356
1654589400000|2022-06-07 08:10:00|32811.9|32808.3|32809.4|32805.8|32818.9|32815.3|32797.9|32794.3|210
1654589700000|2022-06-07 08:15:00|32808.9|32805.3|32807.4|32803.8|32810.9|32807.3|32788.4|32784.8|223
1654590000000|2022-06-07 08:20:00|32806.9|32803.3|32810.4|32806.8|32816.4|32812.8|32795.9|32792.3|81
1654590300000|2022-06-07 08:25:00|32810.9|32807.3|32804.9|32801.3|32828.9|32825.3|32800.9|32797.3|228
1654590600000|2022-06-07 08:30:00|32804.4|32800.8|32817.4|32813.8|32823.4|32819.8|32800.9|32797.3|136
1654590900000|2022-06-07 08:35:00|32816.9|32813.3|32841.4|32837.8|32844.4|32840.8|32812.9|32809.3|346
1654591200000|2022-06-07 08:40:00|32840.9|32837.3|32826.4|32822.8|32841.9|32838.3|32816.9|32813.3|110
1654591500000|2022-06-07 08:45:00|32826.9|32823.3|32817.9|32814.3|32832.9|32829.3|32816.4|32812.8|225
1654591800000|2022-06-07 08:50:00|32817.4|32813.8|32816.4|32812.8|32820.4|32816.8|32809.4|32805.8|116
1654592100000|2022-06-07 08:55:00|32815.9|32812.3|32814.9|32811.3|32822.4|32818.8|32809.9|32806.3|103
1654592400000|2022-06-07 09:00:00|32814.4|32810.8|32797.9|32794.3|32822.4|32818.8|32794.4|32790.8|243
1654592700000|2022-06-07 09:05:00|32797.4|32793.8|32792.4|32788.8|32803.9|32800.3|32779.9|32776.3|259
1654593000000|2022-06-07 09:10:00|32791.9|32788.3|32778.9|32775.3|32793.9|32790.3|32774.9|32771.3|297
1654593300000|2022-06-07 09:15:00|32779.4|32775.8|32797.9|32794.3|32799.9|32796.3|32768.9|32765.3|409
1654593600000|2022-06-07 09:20:00|32797.4|32793.8|32807.4|32803.8|32812.4|32808.8|32795.9|32792.3|194
1654593900000|2022-06-07 09:25:00|32807.9|32804.3|32820.4|32816.8|32826.4|32822.8|32805.9|32802.3|240
1654594200000|2022-06-07 09:30:00|32820.9|32817.3|32827.4|32823.8|32835.4|32831.8|32816.9|32813.3|130
1654594500000|2022-06-07 09:35:00|32827.9|32824.3|32808.4|32804.8|32830.4|32826.8|32808.4|32804.8|146
1654594800000|2022-06-07 09:40:00|32808.9|32805.3|32791.4|32787.8|32808.9|32805.3|32788.9|32785.3|240
1654595100000|2022-06-07 09:45:00|32791.9|32788.3|32787.9|32784.3|32795.9|32792.3|32785.4|32781.8|156
1654595400000|2022-06-07 09:50:00|32787.4|32783.8|32777.9|32774.3|32788.9|32785.3|32774.9|32771.3|164
1654595700000|2022-06-07 09:55:00|32777.4|32773.8|32775.9|32772.3|32791.4|32787.8|32773.9|32770.3|150
1654596000000|2022-06-07 10:00:00|32776.4|32772.8|32785.4|32781.8|32788.9|32785.3|32773.4|32769.8|180
1654596300000|2022-06-07 10:05:00|32785.9|32782.3|32786.9|32783.3|32791.4|32787.8|32783.4|32779.8|163
1654596600000|2022-06-07 10:10:00|32786.4|32782.8|32782.9|32779.3|32789.4|32785.8|32781.9|32778.3|99
1654596900000|2022-06-07 10:15:00|32782.4|32778.8|32738.9|32735.3|32783.9|32780.3|32735.4|32731.8|534
1654597200000|2022-06-07 10:20:00|32738.4|32734.8|32741.9|32738.3|32745.4|32741.8|32721.4|32717.8|431
1654597500000|2022-06-07 10:25:00|32742.4|32738.8|32753.4|32749.8|32763.9|32760.3|32738.4|32734.8|315
1654597800000|2022-06-07 10:30:00|32754.9|32751.3|32772.9|32769.3|32780.4|32776.8|32751.9|32748.3|391
1654598100000|2022-06-07 10:35:00|32773.4|32769.8|32785.9|32782.3|32791.9|32788.3|32769.4|32765.8|228
1654598400000|2022-06-07 10:40:00|32785.4|32781.8|32767.9|32764.3|32788.9|32785.3|32766.4|32762.8|153
1654598700000|2022-06-07 10:45:00|32769.4|32765.8|32785.9|32782.3|32790.9|32787.3|32766.9|32763.3|259
1654599000000|2022-06-07 10:50:00|32788.4|32784.8|32785.4|32781.8|32798.9|32795.3|32778.4|32774.8|353
1654599300000|2022-06-07 10:55:00|32784.9|32781.3|32704.4|32700.8|32792.9|32789.3|32683.9|32680.3|1538
1654599600000|2022-06-07 11:00:00|32704.9|32701.3|32739.4|32735.8|32741.9|32738.3|32694.9|32691.3|1264
1654599900000|2022-06-07 11:05:00|32738.9|32735.3|32686.9|32683.3|32742.9|32739.3|32685.9|32682.3|1037
1654600200000|2022-06-07 11:10:00|32687.4|32683.8|32644.4|32640.8|32689.4|32685.8|32628.4|32624.8|1968
1654600500000|2022-06-07 11:15:00|32644.9|32641.3|32681.4|32677.8|32686.9|32683.3|32636.9|32633.3|783
1654600800000|2022-06-07 11:20:00|32680.9|32677.3|32687.4|32683.8|32688.4|32684.8|32665.9|32662.3|347
1654601100000|2022-06-07 11:25:00|32686.4|32682.8|32705.4|32701.8|32713.9|32710.3|32674.9|32671.3|610
1654601400000|2022-06-07 11:30:00|32704.9|32701.3|32711.4|32707.8|32715.4|32711.8|32696.9|32693.3|423
1654601700000|2022-06-07 11:35:00|32711.9|32708.3|32711.4|32707.8|32716.9|32713.3|32703.9|32700.3|192
1654602000000|2022-06-07 11:40:00|32711.9|32708.3|32697.9|32694.3|32714.9|32711.3|32694.4|32690.8|391
1654602300000|2022-06-07 11:45:00|32698.4|32694.8|32712.4|32708.8|32714.9|32711.3|32696.9|32693.3|230
1654602600000|2022-06-07 11:50:00|32711.9|32708.3|32705.4|32701.8|32715.4|32711.8|32701.4|32697.8|404
1654602900000|2022-06-07 11:55:00|32704.9|32701.3|32709.4|32705.8|32715.9|32712.3|32700.4|32696.8|381
1654603200000|2022-06-07 12:00:00|32710.9|32707.3|32694.9|32691.3|32725.9|32722.3|32694.9|32691.3|443
1654603500000|2022-06-07 12:05:00|32695.4|32691.8|32694.4|32690.8|32711.9|32708.3|32692.9|32689.3|312
1654603800000|2022-06-07 12:10:00|32694.9|32691.3|32692.9|32689.3|32702.9|32699.3|32680.4|32676.8|421
1654604100000|2022-06-07 12:15:00|32693.4|32689.8|32673.4|32669.8|32699.9|32696.3|32669.4|32665.8|307
1654604400000|2022-06-07 12:20:00|32673.9|32670.3|32697.4|32693.8|32705.9|32702.3|32672.9|32669.3|283
1654604700000|2022-06-07 12:25:00|32697.9|32694.3|32696.9|32693.3|32705.4|32701.8|32694.4|32690.8|299
1654605000000|2022-06-07 12:30:00|32697.4|32693.8|32695.9|32692.3|32697.9|32694.3|32654.4|32650.8|2230
1654605300000|2022-06-07 12:35:00|32696.4|32692.8|32681.9|32678.3|32702.9|32699.3|32661.4|32657.8|530
1654605600000|2022-06-07 12:40:00|32681.4|32677.8|32684.4|32680.8|32685.4|32681.8|32659.4|32655.8|270
1654605900000|2022-06-07 12:45:00|32683.9|32680.3|32668.4|32664.8|32701.9|32698.3|32665.9|32662.3|522
1654606200000|2022-06-07 12:50:00|32667.9|32664.3|32664.9|32661.3|32685.4|32681.8|32658.9|32655.3|269
1654606500000|2022-06-07 12:55:00|32664.4|32660.8|32645.4|32641.8|32674.9|32671.3|32642.9|32639.3|481
1654606800000|2022-06-07 13:00:00|32644.4|32640.8|32655.4|32651.8|32662.9|32659.3|32640.9|32637.3|749
1654607100000|2022-06-07 13:05:00|32654.9|32651.3|32649.9|32646.3|32662.4|32658.8|32642.9|32639.3|477
1654607400000|2022-06-07 13:10:00|32650.4|32646.8|32626.4|32622.8|32656.4|32652.8|32616.9|32613.3|653
1654607700000|2022-06-07 13:15:00|32625.9|32622.3|32635.4|32631.8|32649.4|32645.8|32625.9|32622.3|463
1654608000000|2022-06-07 13:20:00|32634.4|32630.8|32645.4|32641.8|32655.4|32651.8|32630.4|32626.8|585
1654608300000|2022-06-07 13:25:00|32644.9|32641.3|32646.9|32643.3|32657.4|32653.8|32632.4|32628.8|783
1654608600000|2022-06-07 13:30:00|32646.3|32643.9|32737.3|32734.9|32762.8|32760.4|32644.8|32642.4|6906
1654608900000|2022-06-07 13:35:00|32736.8|32734.4|32697.3|32694.9|32760.3|32757.9|32678.8|32676.4|4416
1654609200000|2022-06-07 13:40:00|32699.3|32696.9|32704.8|32702.4|32721.3|32718.9|32676.3|32673.9|2793
1654609500000|2022-06-07 13:45:00|32708.8|32706.4|32713.3|32710.9|32732.3|32729.9|32688.8|32686.4|3167
1654609800000|2022-06-07 13:50:00|32715.3|32712.9|32753.8|32751.4|32771.8|32769.4|32699.8|32697.4|3386
1654610100000|2022-06-07 13:55:00|32754.3|32751.9|32711.3|32708.9|32772.3|32769.9|32701.3|32698.9|1920
1654610400000|2022-06-07 14:00:00|32716.3|32713.9|32767.3|32764.9|32770.3|32767.9|32703.8|32701.4|1766
1654610700000|2022-06-07 14:05:00|32769.3|32766.9|32744.3|32741.9|32787.3|32784.9|32721.3|32718.9|2111
1654611000000|2022-06-07 14:10:00|32745|32742.6|32706|32703.6|32755.5|32753.1|32688.5|32686.1|1924
1654611300000|2022-06-07 14:15:00|32705.5|32703.1|32709|32706.6|32723|32720.6|32675|32672.6|1687
1654611600000|2022-06-07 14:20:00|32710|32707.6|32738|32735.6|32767|32764.6|32691|32688.6|1438
1654611900000|2022-06-07 14:25:00|32739|32736.6|32833|32830.6|32842|32839.6|32730|32727.6|2903
1654612200000|2022-06-07 14:30:00|32835|32832.6|32890|32887.6|32899|32896.6|32827|32824.6|2305
1654612500000|2022-06-07 14:35:00|32893|32890.6|32951|32948.6|32963.5|32961.1|32880.5|32878.1|2514
1654612800000|2022-06-07 14:40:00|32951.5|32949.1|32960|32957.6|32984|32981.6|32932.5|32930.1|1932
1654613100000|2022-06-07 14:45:00|32960.5|32958.1|32981|32978.6|32984.5|32982.1|32946|32943.6|1395
1654613400000|2022-06-07 14:50:00|32980.5|32978.1|32983|32980.6|32989.5|32987.1|32958.5|32956.1|1021
1654613700000|2022-06-07 14:55:00|32981|32978.6|32954.5|32952.1|32986.5|32984.1|32948.5|32946.1|1175
1654614000000|2022-06-07 15:00:00|32954|32951.6|32949|32946.6|32980|32977.6|32946|32943.6|1118
1654614300000|2022-06-07 15:05:00|32950|32947.6|32967|32964.6|32968|32965.6|32927|32924.6|1137
1654614600000|2022-06-07 15:10:00|32967.5|32965.1|32995|32992.6|33004|33001.6|32963|32960.6|1271
1654614900000|2022-06-07 15:15:00|32994.5|32992.1|32967|32964.6|33001.5|32999.1|32958|32955.6|1018
1654615200000|2022-06-07 15:20:00|32966.5|32964.1|32913|32910.6|32975.5|32973.1|32912|32909.6|1370
1654615500000|2022-06-07 15:25:00|32912.5|32910.1|32908|32905.6|32930.5|32928.1|32895.5|32893.1|946
1654615800000|2022-06-07 15:30:00|32908.5|32906.1|32904.5|32902.1|32915|32912.6|32881.5|32879.1|1086
1654616100000|2022-06-07 15:35:00|32904|32901.6|32918|32915.6|32920.5|32918.1|32879.5|32877.1|679
1654616400000|2022-06-07 15:40:00|32918.5|32916.1|32908|32905.6|32925|32922.6|32901|32898.6|782
1654616700000|2022-06-07 15:45:00|32907.5|32905.1|32869|32866.6|32921.5|32919.1|32863|32860.6|1551
1654617000000|2022-06-07 15:50:00|32868.5|32866.1|32865|32862.6|32890.5|32888.1|32858|32855.6|834
1654617300000|2022-06-07 15:55:00|32865.5|32863.1|32901|32898.6|32909|32906.6|32863.5|32861.1|1131
1654617600000|2022-06-07 16:00:00|32900.5|32898.1|32885|32882.6|32913.5|32911.1|32878.5|32876.1|957
1654617900000|2022-06-07 16:05:00|32884|32881.6|32864.5|32862.1|32885|32882.6|32845|32842.6|1171
1654618200000|2022-06-07 16:10:00|32865|32862.6|32877|32874.6|32882|32879.6|32854.5|32852.1|636
1654618500000|2022-06-07 16:15:00|32876.5|32874.1|32845.5|32843.1|32881|32878.6|32829|32826.6|813
1654618800000|2022-06-07 16:20:00|32845|32842.6|32860|32857.6|32864|32861.6|32834.5|32832.1|495
1654619100000|2022-06-07 16:25:00|32860.5|32858.1|32879|32876.6|32892|32889.6|32855|32852.6|1021
1654619400000|2022-06-07 16:30:00|32879.5|32877.1|32904|32901.6|32910|32907.6|32864.5|32862.1|930
1654619700000|2022-06-07 16:35:00|32903.5|32901.1|32917.5|32915.1|32920.5|32918.1|32889|32886.6|641
1654620000000|2022-06-07 16:40:00|32915.9|32913.5|32933.4|32931|32954.9|32952.5|32915.4|32913|1366
1654620300000|2022-06-07 16:45:00|32933.9|32931.5|32958.4|32956|32963.4|32961|32933.4|32931|712
1654620600000|2022-06-07 16:50:00|32958.9|32956.5|32970.4|32968|32975.4|32973|32936.4|32934|769
1654620900000|2022-06-07 16:55:00|32970.9|32968.5|32967.4|32965|32973.4|32971|32948.4|32946|682
1654621200000|2022-06-07 17:00:00|32967.9|32965.5|32989.9|32987.5|32993.4|32991|32950.9|32948.5|925
1654621500000|2022-06-07 17:05:00|32990.4|32988|33010.4|33008|33011.4|33009|32970.9|32968.5|765
1654621800000|2022-06-07 17:10:00|33009.9|33007.5|33013.4|33011|33022.9|33020.5|32995.9|32993.5|1016
1654622100000|2022-06-07 17:15:00|33013.9|33011.5|33027.9|33025.5|33040.4|33038|33012.9|33010.5|963
1654622400000|2022-06-07 17:20:00|33028.4|33026|33031.4|33029|33052.9|33050.5|33019.4|33017|972
1654622700000|2022-06-07 17:25:00|33031.9|33029.5|33033.9|33031.5|33041.9|33039.5|33023.9|33021.5|586
1654623000000|2022-06-07 17:30:00|33034.4|33032|33026.9|33024.5|33045.9|33043.5|33013.4|33011|868
1654623300000|2022-06-07 17:35:00|33026.4|33024|33025.4|33023|33035.9|33033.5|33009.9|33007.5|845
1654623600000|2022-06-07 17:40:00|33025.9|33023.5|33023.9|33021.5|33026.4|33024|33005.9|33003.5|679
1654623900000|2022-06-07 17:45:00|33023.4|33021|33021.4|33019|33035.9|33033.5|33007.4|33005|646
1654624200000|2022-06-07 17:50:00|33020.9|33018.5|33007.4|33005|33031.9|33029.5|33001.4|32999|598
1654624500000|2022-06-07 17:55:00|33006.9|33004.5|33000.4|32998|33012.9|33010.5|32995.9|32993.5|616
1654624800000|2022-06-07 18:00:00|33001.4|32999|33018.4|33016|33021.4|33019|32989.9|32987.5|474
1654625100000|2022-06-07 18:05:00|33018.9|33016.5|33072.9|33070.5|33075.9|33073.5|33012.9|33010.5|1259
1654625400000|2022-06-07 18:10:00|33072.4|33070|33099.4|33097|33102.4|33100|33070.9|33068.5|1093
1654625700000|2022-06-07 18:15:00|33099.9|33097.5|33071.4|33069|33109.9|33107.5|33066.9|33064.5|776
1654626000000|2022-06-07 18:20:00|33070.4|33068|33066.9|33064.5|33073.9|33071.5|33063.9|33061.5|527
1654626300000|2022-06-07 18:25:00|33067.9|33065.5|33074.9|33072.5|33077.4|33075|33052.9|33050.5|577
1654626600000|2022-06-07 18:30:00|33074.4|33072|33102.9|33100.5|33110.4|33108|33064.9|33062.5|646
1654626900000|2022-06-07 18:35:00|33102.4|33100|33088.9|33086.5|33109.9|33107.5|33084.4|33082|562
1654627200000|2022-06-07 18:40:00|33091.4|33089|33043.4|33041|33094.4|33092|33029.9|33027.5|944
1654627500000|2022-06-07 18:45:00|33042.4|33040|33020.4|33018|33062.9|33060.5|33010.4|33008|796
1654627800000|2022-06-07 18:50:00|33017.4|33015|33040.9|33038.5|33047.4|33045|33010.4|33008|556
1654628100000|2022-06-07 18:55:00|33039.4|33037|33067.4|33065|33070.4|33068|33028.4|33026|679
1654628400000|2022-06-07 19:00:00|33067.9|33065.5|33092.4|33090|33099.4|33097|33058.4|33056|1133
1654628700000|2022-06-07 19:05:00|33093.9|33091.5|33087.4|33085|33105.9|33103.5|33078.4|33076|927
1654629000000|2022-06-07 19:10:00|33087.9|33085.5|33080.4|33078|33104.9|33102.5|33069.4|33067|1002
1654629300000|2022-06-07 19:15:00|33079.4|33077|33097.4|33095|33102.4|33100|33078.9|33076.5|707
1654629600000|2022-06-07 19:20:00|33098.3|33095.9|33111.3|33108.9|33122.8|33120.4|33093.3|33090.9|819
1654629900000|2022-06-07 19:25:00|33111.8|33109.4|33119.3|33116.9|33123.8|33121.4|33098.3|33095.9|553
1654630200000|2022-06-07 19:30:00|33119.8|33117.4|33144.3|33141.9|33148.3|33145.9|33107.8|33105.4|970
1654630500000|2022-06-07 19:35:00|33144.8|33142.4|33177.8|33175.4|33178.8|33176.4|33138.3|33135.9|1217
1654630800000|2022-06-07 19:40:00|33177.3|33174.9|33180.3|33177.9|33189.8|33187.4|33164.3|33161.9|1277
1654631100000|2022-06-07 19:45:00|33175.3|33172.9|33183.3|33180.9|33196.8|33194.4|33171.3|33168.9|1066
1654631400000|2022-06-07 19:50:00|33184.3|33181.9|33197.3|33194.9|33207.8|33205.4|33163.8|33161.4|2530
1654631700000|2022-06-07 19:55:00|33196.8|33194.4|33180.3|33177.9|33207.3|33204.9|33171.3|33168.9|2764
1654632000000|2022-06-07 20:00:00|33181.5|33176.7|33147|33142.2|33181.5|33176.7|33136.5|33131.7|1338
1654632300000|2022-06-07 20:05:00|33146.5|33141.7|33155.5|33150.7|33163|33158.2|33143.5|33138.7|528
1654632600000|2022-06-07 20:10:00|33154.5|33149.7|33153.5|33148.7|33159.5|33154.7|33149|33144.2|587
1654632900000|2022-06-07 20:15:00|33154.5|33149.7|33142.5|33137.7|33156.5|33151.7|33135.5|33130.7|342
1654633200000|2022-06-07 20:20:00|33143|33138.2|33141|33136.2|33154.5|33149.7|33133|33128.2|156
1654633500000|2022-06-07 20:25:00|33140.5|33135.7|33131.5|33126.7|33144|33139.2|33129.5|33124.7|164
1654633800000|2022-06-07 20:30:00|33131|33126.2|33136.5|33131.7|33137|33132.2|33122.5|33117.7|248
1654634100000|2022-06-07 20:35:00|33136|33131.2|33131.5|33126.7|33138.5|33133.7|33130|33125.2|109
1654634400000|2022-06-07 20:40:00|33131|33126.2|33124|33119.2|33139.5|33134.7|33119|33114.2|139
1654634700000|2022-06-07 20:45:00|33122|33117.2|33120|33115.2|33132|33127.2|33118|33113.2|103
1654635000000|2022-06-07 20:50:00|33119.5|33114.7|33116|33111.2|33120|33115.2|33109.5|33104.7|217
1654635300000|2022-06-07 20:55:00|33115.5|33110.7|33118.3|33108.5|33121.9|33115.2|33110.5|33105.7|174
1654635600000|2022-06-07 21:00:00|33118.9|33109.1|33116.7|33106.9|33119.3|33109.5|33113.5|33103.7|0
1654635900000|2022-06-07 21:05:00|33116.8|33107|33118.8|33109|33120.6|33110.8|33116.7|33106.9|0
1654636200000|2022-06-07 21:10:00|33119.1|33109.3|33122.8|33113|33122.8|33113|33118.7|33108.9|0
1654636500000|2022-06-07 21:15:00|33122.4|33112.6|33123.6|33113.8|33123.8|33114|33120.6|33110.8|0
1654636800000|2022-06-07 21:20:00|33123.5|33113.7|33124.7|33114.9|33125|33115.2|33122.3|33112.5|0
1654637100000|2022-06-07 21:25:00|33122.4|33112.6|33124.8|33115|33124.8|33115|33119|33109.2|0
1654637400000|2022-06-07 21:30:00|33125|33115.2|33132.3|33122.5|33133.1|33123.3|33125|33115.2|0
1654637700000|2022-06-07 21:35:00|33130.4|33120.6|33134.4|33124.6|33136.8|33127|33130.4|33120.6|0
1654638000000|2022-06-07 21:40:00|33134.5|33124.7|33130.4|33120.6|33134.8|33125|33129|33119.2|0
1654638300000|2022-06-07 21:45:00|33130.7|33120.9|33131|33121.2|33131|33121.2|33129.2|33119.4|0
1654638600000|2022-06-07 21:50:00|33129.9|33120.1|33132.3|33122.5|33132.6|33122.8|33129.9|33120.1|0
1654638900000|2022-06-07 21:55:00|33133|33123.2|33132.6|33122.8|33133|33123.2|33131.4|33121.6|0
1654639200000|2022-06-07 22:00:00|33127.1|33117.3|33135.5|33130.7|33143.5|33138.7|33109.5|33104.7|272
1654639500000|2022-06-07 22:05:00|33136|33131.2|33128.5|33123.7|33136|33131.2|33119|33114.2|140
1654639800000|2022-06-07 22:10:00|33129|33124.2|33145|33140.2|33153|33148.2|33128.5|33123.7|211
1654640100000|2022-06-07 22:15:00|33144.5|33139.7|33138|33133.2|33147.5|33142.7|33132.5|33127.7|62
1654640400000|2022-06-07 22:20:00|33138.5|33133.7|33135.5|33130.7|33138.5|33133.7|33124.5|33119.7|92
1654640700000|2022-06-07 22:25:00|33136|33131.2|33133.5|33128.7|33142|33137.2|33125|33120.2|119
1654641000000|2022-06-07 22:30:00|33134|33129.2|33128|33123.2|33135.5|33130.7|33125.5|33120.7|82
1654641300000|2022-06-07 22:35:00|33128.5|33123.7|33122|33117.2|33133|33128.2|33117|33112.2|101
1654641600000|2022-06-07 22:40:00|33121.5|33116.7|33130.5|33125.7|33132|33127.2|33121.5|33116.7|79
1654641900000|2022-06-07 22:45:00|33130|33125.2|33118.5|33113.7|33133.5|33128.7|33117|33112.2|51
1654642200000|2022-06-07 22:50:00|33119|33114.2|33125.5|33120.7|33126.5|33121.7|33113.5|33108.7|85
1654642500000|2022-06-07 22:55:00|33126.5|33121.7|33128.5|33123.7|33129|33124.2|33121.5|33116.7|58
1654642800000|2022-06-07 23:00:00|33129.5|33124.7|33133.5|33128.7|33134.5|33129.7|33127|33122.2|73
1654643100000|2022-06-07 23:05:00|33134|33129.2|33132.5|33127.7|33137|33132.2|33131|33126.2|76
1654643400000|2022-06-07 23:10:00|33133|33128.2|33129.5|33124.7|33135.5|33130.7|33129|33124.2|54
1654643700000|2022-06-07 23:15:00|33130|33125.2|33135.5|33130.7|33137.5|33132.7|33130|33125.2|96
1654644000000|2022-06-07 23:20:00|33136|33131.2|33136.5|33131.7|33138|33133.2|33130|33125.2|53
1654644300000|2022-06-07 23:25:00|33137|33132.2|33136|33131.2|33145|33140.2|33136|33131.2|88
1654644600000|2022-06-07 23:30:00|33136.5|33131.7|33116.5|33111.7|33141.5|33136.7|33116.5|33111.7|172
1654644900000|2022-06-07 23:35:00|33116|33111.2|33116.5|33111.7|33127|33122.2|33113.5|33108.7|301
1654645200000|2022-06-07 23:40:00|33115.5|33110.7|33100.5|33095.7|33119|33114.2|33092.5|33087.7|381
1654645500000|2022-06-07 23:45:00|33101|33096.2|33088|33083.2|33105|33100.2|33087|33082.2|217
1654645800000|2022-06-07 23:50:00|33088.5|33083.7|33093|33088.2|33097.5|33092.7|33084.5|33079.7|97
1654646100000|2022-06-07 23:55:00|33092.5|33087.7|33096|33091.2|33099|33094.2|33088.5|33083.7|87
1654646400000|2022-06-08 00:00:00|33096.5|33091.7|33104|33099.2|33118|33113.2|33087.5|33082.7|316
1654646700000|2022-06-08 00:05:00|33105|33100.2|33104.5|33099.7|33107|33102.2|33092.5|33087.7|172
1654647000000|2022-06-08 00:10:00|33105|33100.2|33118.5|33113.7|33121.5|33116.7|33102.5|33097.7|110
1654647300000|2022-06-08 00:15:00|33119|33114.2|33106.5|33101.7|33126|33121.2|33105.5|33100.7|181
1654647600000|2022-06-08 00:20:00|33106|33101.2|33105|33100.2|33112.5|33107.7|33086.5|33081.7|114
1654647900000|2022-06-08 00:25:00|33104.5|33099.7|33111|33106.2|33112.5|33107.7|33102.5|33097.7|62
1654648200000|2022-06-08 00:30:00|33112.5|33107.7|33124.5|33119.7|33126.5|33121.7|33111|33106.2|116
1654648500000|2022-06-08 00:35:00|33125|33120.2|33146.5|33141.7|33151.5|33146.7|33121.5|33116.7|194
1654648800000|2022-06-08 00:40:00|33147|33142.2|33149.5|33144.7|33160|33155.2|33147|33142.2|148
1654649100000|2022-06-08 00:45:00|33150|33145.2|33143|33138.2|33158|33153.2|33140.5|33135.7|161
1654649400000|2022-06-08 00:50:00|33142.5|33137.7|33153|33148.2|33153.5|33148.7|33141.5|33136.7|83
1654649700000|2022-06-08 00:55:00|33153.5|33148.7|33147.5|33142.7|33155.5|33150.7|33144.5|33139.7|78
1654650000000|2022-06-08 01:00:00|33148|33143.2|33150.5|33145.7|33158|33153.2|33147.5|33142.7|93
1654650300000|2022-06-08 01:05:00|33151|33146.2|33151.5|33146.7|33154.5|33149.7|33144.5|33139.7|75
1654650600000|2022-06-08 01:10:00|33151|33146.2|33154.5|33149.7|33154.5|33149.7|33146.5|33141.7|45
1654650900000|2022-06-08 01:15:00|33155|33150.2|33169.5|33164.7|33181.5|33176.7|33154.5|33149.7|198
1654651200000|2022-06-08 01:20:00|33169|33164.2|33153.5|33148.7|33172.5|33167.7|33148.5|33143.7|182
1654651500000|2022-06-08 01:25:00|33154|33149.2|33147.5|33142.7|33155.5|33150.7|33140.5|33135.7|44
1654651800000|2022-06-08 01:30:00|33148|33143.2|33161.5|33156.7|33171|33166.2|33143.5|33138.7|132
1654652100000|2022-06-08 01:35:00|33163|33158.2|33157|33152.2|33173.5|33168.7|33155|33150.2|93
1654652400000|2022-06-08 01:40:00|33157.5|33152.7|33162|33157.2|33165.5|33160.7|33152|33147.2|62
1654652700000|2022-06-08 01:45:00|33162.5|33157.7|33146|33141.2|33166.5|33161.7|33133|33128.2|127
1654653000000|2022-06-08 01:50:00|33145.5|33140.7|33156|33151.2|33160|33155.2|33145.5|33140.7|82
1654653300000|2022-06-08 01:55:00|33155.5|33150.7|33154|33149.2|33162.5|33157.7|33152|33147.2|43
1654653600000|2022-06-08 02:00:00|33153.5|33148.7|33161|33156.2|33162.5|33157.7|33153.5|33148.7|60
1654653900000|2022-06-08 02:05:00|33162|33157.2|33167.5|33162.7|33170.5|33165.7|33160.5|33155.7|101
1654654200000|2022-06-08 02:10:00|33167|33162.2|33163.5|33158.7|33172.5|33167.7|33158.5|33153.7|77
1654654500000|2022-06-08 02:15:00|33164|33159.2|33165|33160.2|33168|33163.2|33159|33154.2|51
1654654800000|2022-06-08 02:20:00|33165.5|33160.7|33156.5|33151.7|33167.5|33162.7|33154|33149.2|134
1654655100000|2022-06-08 02:25:00|33157|33152.2|33162|33157.2|33164.5|33159.7|33156.5|33151.7|96
1654655400000|2022-06-08 02:30:00|33163|33158.2|33159.5|33154.7|33163.5|33158.7|33154|33149.2|68
1654655700000|2022-06-08 02:35:00|33160|33155.2|33168|33163.2|33171.5|33166.7|33158|33153.2|65
1654656000000|2022-06-08 02:40:00|33168.5|33163.7|33160|33155.2|33172|33167.2|33158.5|33153.7|31
1654656300000|2022-06-08 02:45:00|33160.5|33155.7|33137|33132.2|33161.5|33156.7|33136|33131.2|95
1654656600000|2022-06-08 02:50:00|33137.5|33132.7|33135.5|33130.7|33141.5|33136.7|33135|33130.2|43
1654656900000|2022-06-08 02:55:00|33135|33130.2|33127.5|33122.7|33139.5|33134.7|33126.5|33121.7|125
1654657200000|2022-06-08 03:00:00|33128|33123.2|33129.5|33124.7|33133.5|33128.7|33124|33119.2|60
1654657500000|2022-06-08 03:05:00|33129|33124.2|33111.5|33106.7|33132|33127.2|33110.5|33105.7|155
1654657800000|2022-06-08 03:10:00|33112|33107.2|33107.5|33102.7|33116|33111.2|33103|33098.2|175
1654658100000|2022-06-08 03:15:00|33107|33102.2|33073.5|33068.7|33111|33106.2|33070|33065.2|443
1654658400000|2022-06-08 03:20:00|33073|33068.2|33084.5|33079.7|33088.5|33083.7|33070.5|33065.7|206
1654658700000|2022-06-08 03:25:00|33085|33080.2|33089|33084.2|33090|33085.2|33074|33069.2|105
1654659000000|2022-06-08 03:30:00|33088.5|33083.7|33080|33075.2|33096.5|33091.7|33077|33072.2|91
1654659300000|2022-06-08 03:35:00|33079.5|33074.7|33082.5|33077.7|33090|33085.2|33079.5|33074.7|41
1654659600000|2022-06-08 03:40:00|33082|33077.2|33076.5|33071.7|33084|33079.2|33073|33068.2|280
1654659900000|2022-06-08 03:45:00|33076|33071.2|33090.5|33085.7|33094|33089.2|33073.5|33068.7|86
1654660200000|2022-06-08 03:50:00|33090|33085.2|33081|33076.2|33090|33085.2|33079.5|33074.7|85
1654660500000|2022-06-08 03:55:00|33080.5|33075.7|33082|33077.2|33086|33081.2|33077.5|33072.7|51
1654660800000|2022-06-08 04:00:00|33081.5|33076.7|33078.5|33073.7|33085|33080.2|33076.5|33071.7|61
1654661100000|2022-06-08 04:05:00|33078|33073.2|33074.5|33069.7|33081.5|33076.7|33074|33069.2|53
1654661400000|2022-06-08 04:10:00|33075|33070.2|33080|33075.2|33081.5|33076.7|33074|33069.2|62
1654661700000|2022-06-08 04:15:00|33079.5|33074.7|33083|33078.2|33096|33091.2|33079.5|33074.7|120
1654662000000|2022-06-08 04:20:00|33083.5|33078.7|33094.5|33089.7|33099|33094.2|33083|33078.2|81
1654662300000|2022-06-08 04:25:00|33095|33090.2|33098.5|33093.7|33099.5|33094.7|33087.5|33082.7|90
1654662600000|2022-06-08 04:30:00|33098|33093.2|33094.5|33089.7|33102.5|33097.7|33089|33084.2|167
1654662900000|2022-06-08 04:35:00|33095|33090.2|33089.5|33084.7|33095.5|33090.7|33087.5|33082.7|47
1654663200000|2022-06-08 04:40:00|33089|33084.2|33091.5|33086.7|33094|33089.2|33087.5|33082.7|18
1654663500000|2022-06-08 04:45:00|33092|33087.2|33091|33086.2|33094.5|33089.7|33089.5|33084.7|16
1654663800000|2022-06-08 04:50:00|33090.5|33085.7|33069.5|33064.7|33090.5|33085.7|33068|33063.2|151
1654664100000|2022-06-08 04:55:00|33070|33065.2|33059.5|33054.7|33075|33070.2|33058|33053.2|189
1654664400000|2022-06-08 05:00:00|33060|33055.2|33078.5|33073.7|33080|33075.2|33058|33053.2|122
1654664700000|2022-06-08 05:05:00|33078|33073.2|33100.5|33095.7|33101|33096.2|33078|33073.2|147
1654665000000|2022-06-08 05:10:00|33099.5|33094.7|33104.5|33099.7|33108|33103.2|33098.5|33093.7|122
1654665300000|2022-06-08 05:15:00|33105|33100.2|33091|33086.2|33108|33103.2|33089|33084.2|117
1654665600000|2022-06-08 05:20:00|33090.5|33085.7|33089|33084.2|33104.5|33099.7|33085|33080.2|128
1654665900000|2022-06-08 05:25:00|33089.5|33084.7|33090|33085.2|33093.5|33088.7|33078.5|33073.7|120
1654666200000|2022-06-08 05:30:00|33090.5|33085.7|33115.5|33110.7|33120|33115.2|33087.5|33082.7|138
1654666500000|2022-06-08 05:35:00|33115|33110.2|33114.5|33109.7|33115.5|33110.7|33103|33098.2|121
1654666800000|2022-06-08 05:40:00|33114|33109.2|33117.5|33112.7|33129.5|33124.7|33113|33108.2|265
1654667100000|2022-06-08 05:45:00|33118|33113.2|33114|33109.2|33122.5|33117.7|33111.5|33106.7|139
1654667400000|2022-06-08 05:50:00|33114.5|33109.7|33113|33108.2|33118|33113.2|33111|33106.2|92
1654667700000|2022-06-08 05:55:00|33112.5|33107.7|33119|33114.2|33120.5|33115.7|33101.5|33096.7|152
1654668000000|2022-06-08 06:00:00|33118.4|33114.8|33107.4|33103.8|33119.4|33115.8|33104.9|33101.3|189
1654668300000|2022-06-08 06:05:00|33106.9|33103.3|33105.4|33101.8|33112.9|33109.3|33097.9|33094.3|115
1654668600000|2022-06-08 06:10:00|33105.9|33102.3|33091.9|33088.3|33106.9|33103.3|33090.4|33086.8|87
1654668900000|2022-06-08 06:15:00|33091.4|33087.8|33097.9|33094.3|33098.4|33094.8|33085.4|33081.8|122
1654669200000|2022-06-08 06:20:00|33097.4|33093.8|33127.4|33123.8|33130.9|33127.3|33095.9|33092.3|205
1654669500000|2022-06-08 06:25:00|33126.9|33123.3|33120.4|33116.8|33134.4|33130.8|33114.9|33111.3|107
1654669800000|2022-06-08 06:30:00|33120.9|33117.3|33131.9|33128.3|33139.4|33135.8|33120.4|33116.8|261
1654670100000|2022-06-08 06:35:00|33131.4|33127.8|33122.9|33119.3|33133.4|33129.8|33121.4|33117.8|53
1654670400000|2022-06-08 06:40:00|33122.4|33118.8|33113.9|33110.3|33126.4|33122.8|33112.4|33108.8|183
1654670700000|2022-06-08 06:45:00|33114.4|33110.8|33107.9|33104.3|33116.4|33112.8|33107.4|33103.8|49
1654671000000|2022-06-08 06:50:00|33108.4|33104.8|33093.4|33089.8|33114.9|33111.3|33093.4|33089.8|138
1654671300000|2022-06-08 06:55:00|33092.9|33089.3|33112.4|33108.8|33112.4|33108.8|33090.4|33086.8|119
1654671600000|2022-06-08 07:00:00|33112.9|33109.3|33075.9|33072.3|33112.9|33109.3|33068.9|33065.3|444
1654671900000|2022-06-08 07:05:00|33075.4|33071.8|33036.4|33032.8|33080.4|33076.8|33021.4|33017.8|873
1654672200000|2022-06-08 07:10:00|33036.9|33033.3|33044.9|33041.3|33050.9|33047.3|33020.4|33016.8|385
1654672500000|2022-06-08 07:15:00|33045.4|33041.8|33048.9|33045.3|33064.9|33061.3|33038.9|33035.3|317
1654672800000|2022-06-08 07:20:00|33049.4|33045.8|33048.4|33044.8|33053.9|33050.3|33031.9|33028.3|313
1654673100000|2022-06-08 07:25:00|33048.9|33045.3|33043.4|33039.8|33056.4|33052.8|33035.9|33032.3|195
1654673400000|2022-06-08 07:30:00|33043.9|33040.3|33048.4|33044.8|33052.4|33048.8|33036.4|33032.8|198
1654673700000|2022-06-08 07:35:00|33047.9|33044.3|33056.9|33053.3|33056.9|33053.3|33028.4|33024.8|148
1654674000000|2022-06-08 07:40:00|33057.4|33053.8|33066.4|33062.8|33076.9|33073.3|33056.4|33052.8|311
1654674300000|2022-06-08 07:45:00|33065.9|33062.3|33057.4|33053.8|33071.9|33068.3|33052.9|33049.3|209
1654674600000|2022-06-08 07:50:00|33057.9|33054.3|33059.9|33056.3|33076.9|33073.3|33054.4|33050.8|214
1654674900000|2022-06-08 07:55:00|33060.4|33056.8|33040.9|33037.3|33066.4|33062.8|33039.9|33036.3|262
1654675200000|2022-06-08 08:00:00|33040.4|33036.8|33035.4|33031.8|33049.4|33045.8|33032.4|33028.8|518
1654675500000|2022-06-08 08:05:00|33035.9|33032.3|33037.4|33033.8|33043.9|33040.3|33016.4|33012.8|299
1654675800000|2022-06-08 08:10:00|33036.9|33033.3|33035.4|33031.8|33049.9|33046.3|33027.9|33024.3|288
1654676100000|2022-06-08 08:15:00|33035.9|33032.3|33023.9|33020.3|33036.9|33033.3|33003.4|32999.8|450
1654676400000|2022-06-08 08:20:00|33024.4|33020.8|33049.4|33045.8|33054.4|33050.8|33017.9|33014.3|350
1654676700000|2022-06-08 08:25:00|33048.9|33045.3|33053.9|33050.3|33056.9|33053.3|33040.4|33036.8|170
1654677000000|2022-06-08 08:30:00|33053.4|33049.8|33056.9|33053.3|33057.9|33054.3|33046.4|33042.8|178
1654677300000|2022-06-08 08:35:00|33057.4|33053.8|33058.4|33054.8|33070.4|33066.8|33054.9|33051.3|311
1654677600000|2022-06-08 08:40:00|33058.9|33055.3|33058.4|33054.8|33061.9|33058.3|33049.4|33045.8|96
1654677900000|2022-06-08 08:45:00|33058.9|33055.3|33056.4|33052.8|33069.9|33066.3|33049.4|33045.8|217
1654678200000|2022-06-08 08:50:00|33056.9|33053.3|33061.9|33058.3|33068.9|33065.3|33039.4|33035.8|269
1654678500000|2022-06-08 08:55:00|33061.4|33057.8|33047.9|33044.3|33061.4|33057.8|33039.9|33036.3|221
1654678800000|2022-06-08 09:00:00|33047.4|33043.8|33029.9|33026.3|33051.9|33048.3|33029.4|33025.8|214
1654679100000|2022-06-08 09:05:00|33030.4|33026.8|33005.4|33001.8|33031.4|33027.8|33001.9|32998.3|442
1654679400000|2022-06-08 09:10:00|33005.9|33002.3|33025.4|33021.8|33031.4|33027.8|32998.4|32994.8|384
1654679700000|2022-06-08 09:15:00|33024.9|33021.3|33033.4|33029.8|33035.4|33031.8|33016.4|33012.8|171
1654680000000|2022-06-08 09:20:00|33033.9|33030.3|33031.9|33028.3|33042.9|33039.3|33031.4|33027.8|124
1654680300000|2022-06-08 09:25:00|33032.4|33028.8|33023.4|33019.8|33046.9|33043.3|33021.4|33017.8|122
1654680600000|2022-06-08 09:30:00|33022.9|33019.3|33033.9|33030.3|33043.4|33039.8|33019.9|33016.3|177
1654680900000|2022-06-08 09:35:00|33034.4|33030.8|33030.4|33026.8|33042.9|33039.3|33021.9|33018.3|151
1654681200000|2022-06-08 09:40:00|33029.9|33026.3|33045.9|33042.3|33050.4|33046.8|33019.4|33015.8|177
1654681500000|2022-06-08 09:45:00|33045.4|33041.8|33040.4|33036.8|33050.4|33046.8|33038.9|33035.3|73
1654681800000|2022-06-08 09:50:00|33040.9|33037.3|33040.9|33037.3|33051.4|33047.8|33037.9|33034.3|344
1654682100000|2022-06-08 09:55:00|33041.4|33037.8|33038.9|33035.3|33045.9|33042.3|33035.9|33032.3|79
1654682400000|2022-06-08 10:00:00|33038.4|33034.8|33028.9|33025.3|33038.4|33034.8|33013.9|33010.3|342
1654682700000|2022-06-08 10:05:00|33029.4|33025.8|33009.9|33006.3|33029.9|33026.3|33003.4|32999.8|332
1654683000000|2022-06-08 10:10:00|33007.9|33004.3|33006.9|33003.3|33019.4|33015.8|33005.9|33002.3|146
1654683300000|2022-06-08 10:15:00|33006.4|33002.8|33008.4|33004.8|33020.9|33017.3|33003.9|33000.3|130
1654683600000|2022-06-08 10:20:00|33009.4|33005.8|33011.4|33007.8|33019.4|33015.8|33003.9|33000.3|105
1654683900000|2022-06-08 10:25:00|33010.9|33007.3|33007.4|33003.8|33015.4|33011.8|33003.4|32999.8|120
1654684200000|2022-06-08 10:30:00|33006.9|33003.3|33000.9|32997.3|33009.9|33006.3|32995.9|32992.3|185
1654684500000|2022-06-08 10:35:00|33000.4|32996.8|33016.4|33012.8|33019.9|33016.3|32998.4|32994.8|170
1654684800000|2022-06-08 10:40:00|33016.9|33013.3|33017.9|33014.3|33025.9|33022.3|33012.9|33009.3|165
1654685100000|2022-06-08 10:45:00|33016.4|33012.8|33036.9|33033.3|33037.4|33033.8|33008.9|33005.3|212
1654685400000|2022-06-08 10:50:00|33037.4|33033.8|33056.4|33052.8|33061.4|33057.8|33022.4|33018.8|475
1654685700000|2022-06-08 10:55:00|33055.9|33052.3|33047.9|33044.3|33058.9|33055.3|33042.4|33038.8|169
1654686000000|2022-06-08 11:00:00|33048.9|33045.3|33033.9|33030.3|33050.9|33047.3|33028.4|33024.8|289
1654686300000|2022-06-08 11:05:00|33036.4|33032.8|33041.4|33037.8|33042.4|33038.8|33027.4|33023.8|181
1654686600000|2022-06-08 11:10:00|33040.9|33037.3|33068.9|33065.3|33072.9|33069.3|33038.9|33035.3|441
1654686900000|2022-06-08 11:15:00|33068.4|33064.8|33060.9|33057.3|33068.9|33065.3|33054.9|33051.3|154
1654687200000|2022-06-08 11:20:00|33060.4|33056.8|33057.9|33054.3|33064.4|33060.8|33052.9|33049.3|117
1654687500000|2022-06-08 11:25:00|33058.4|33054.8|33061.4|33057.8|33065.4|33061.8|33056.4|33052.8|164
1654687800000|2022-06-08 11:30:00|33059.9|33056.3|33080.9|33077.3|33086.4|33082.8|33059.4|33055.8|520
1654688100000|2022-06-08 11:35:00|33081.4|33077.8|33082.9|33079.3|33089.4|33085.8|33076.9|33073.3|195
1654688400000|2022-06-08 11:40:00|33083.4|33079.8|33072.4|33068.8|33083.9|33080.3|33065.4|33061.8|214
1654688700000|2022-06-08 11:45:00|33072.9|33069.3|33059.4|33055.8|33076.4|33072.8|33058.4|33054.8|245
1654689000000|2022-06-08 11:50:00|33058.9|33055.3|33052.4|33048.8|33060.9|33057.3|33045.4|33041.8|255
1654689300000|2022-06-08 11:55:00|33052.9|33049.3|33051.4|33047.8|33059.4|33055.8|33050.9|33047.3|149
1654689600000|2022-06-08 12:00:00|33051.9|33048.3|33052.4|33048.8|33056.4|33052.8|33038.9|33035.3|222
1654689900000|2022-06-08 12:05:00|33051.9|33048.3|33052.9|33049.3|33064.4|33060.8|33050.4|33046.8|246
1654690200000|2022-06-08 12:10:00|33052.4|33048.8|33061.9|33058.3|33076.9|33073.3|33049.9|33046.3|276
1654690500000|2022-06-08 12:15:00|33060.4|33056.8|33052.4|33048.8|33060.4|33056.8|33042.9|33039.3|288
1654690800000|2022-06-08 12:20:00|33052.9|33049.3|33028.9|33025.3|33053.9|33050.3|33023.9|33020.3|262
1654691100000|2022-06-08 12:25:00|33024.4|33020.8|33027.9|33024.3|33036.4|33032.8|33016.9|33013.3|391
1654691400000|2022-06-08 12:30:00|33027.4|33023.8|32996.4|32992.8|33027.9|33024.3|32984.4|32980.8|834
1654691700000|2022-06-08 12:35:00|32995.9|32992.3|33012.9|33009.3|33013.9|33010.3|32990.9|32987.3|332
1654692000000|2022-06-08 12:40:00|33013.4|33009.8|33026.4|33022.8|33027.9|33024.3|32995.9|32992.3|497
1654692300000|2022-06-08 12:45:00|33027.4|33023.8|33022.9|33019.3|33034.9|33031.3|33019.9|33016.3|214
1654692600000|2022-06-08 12:50:00|33022.4|33018.8|32995.4|32991.8|33030.4|33026.8|32988.9|32985.3|343
1654692900000|2022-06-08 12:55:00|32994.9|32991.3|33007.4|33003.8|33015.9|33012.3|32990.4|32986.8|247
1654693200000|2022-06-08 13:00:00|33006.9|33003.3|32985.4|32981.8|33006.9|33003.3|32969.4|32965.8|793
1654693500000|2022-06-08 13:05:00|32984.9|32981.3|32988.9|32985.3|33001.9|32998.3|32981.4|32977.8|312
1654693800000|2022-06-08 13:10:00|32988.4|32984.8|33001.4|32997.8|33007.4|33003.8|32979.4|32975.8|369
1654694100000|2022-06-08 13:15:00|33001.9|32998.3|32994.4|32990.8|33004.4|33000.8|32984.9|32981.3|462
1654694400000|2022-06-08 13:20:00|32993.4|32989.8|32993.9|32990.3|32998.9|32995.3|32983.9|32980.3|268
1654694700000|2022-06-08 13:25:00|32993.4|32989.8|33015.9|33012.3|33021.4|33017.8|32993.4|32989.8|1085
1654695000000|2022-06-08 13:30:00|33016.4|33012.8|32974.3|32971.9|33023.3|33020.9|32923.8|32921.4|6993
1654695300000|2022-06-08 13:35:00|32974.8|32972.4|32981.3|32978.9|32991.3|32988.9|32929.3|32926.9|3693
1654695600000|2022-06-08 13:40:00|32979.3|32976.9|32969.3|32966.9|32984.8|32982.4|32945.8|32943.4|2021
1654695900000|2022-06-08 13:45:00|32970.3|32967.9|33092.3|33089.9|33107.8|33105.4|32966.3|32963.9|3643
1654696200000|2022-06-08 13:50:00|33092.8|33090.4|33136.3|33133.9|33141.3|33138.9|33079.3|33076.9|2117
1654696500000|2022-06-08 13:55:00|33136.8|33134.4|33103.3|33100.9|33140.3|33137.9|33091.8|33089.4|2223
1654696800000|2022-06-08 14:00:00|33105.3|33102.9|33082.8|33080.4|33114.3|33111.9|33050.3|33047.9|1863
1654697100000|2022-06-08 14:05:00|33082.3|33079.9|33088.8|33086.4|33097.8|33095.4|33068.3|33065.9|1285
1654697400000|2022-06-08 14:10:00|33088.3|33085.9|32980.3|32977.9|33088.8|33086.4|32979.8|32977.4|2391
1654697700000|2022-06-08 14:15:00|32978.3|32975.9|33027.3|33024.9|33027.8|33025.4|32965.8|32963.4|2007
1654698000000|2022-06-08 14:20:00|33028.3|33025.9|33067.3|33064.9|33072.3|33069.9|33028.3|33025.9|1515
1654698300000|2022-06-08 14:25:00|33065.8|33063.4|33041.3|33038.9|33071.8|33069.4|33039.8|33037.4|1028
1654698600000|2022-06-08 14:30:00|33040.3|33037.9|33068.3|33065.9|33082.8|33080.4|33028.3|33025.9|1350
1654698900000|2022-06-08 14:35:00|33068.8|33066.4|33066.3|33063.9|33097.3|33094.9|33061.3|33058.9|1067
1654699200000|2022-06-08 14:40:00|33066.8|33064.4|33030.3|33027.9|33091.8|33089.4|33010.8|33008.4|1721
1654699500000|2022-06-08 14:45:00|33028.8|33026.4|33059.3|33056.9|33071.8|33069.4|33028.8|33026.4|1095
1654699800000|2022-06-08 14:50:00|33059.8|33057.4|33056.8|33054.4|33074.3|33071.9|33044.3|33041.9|863
1654700100000|2022-06-08 14:55:00|33055.3|33052.9|33022.3|33019.9|33060.3|33057.9|33002.8|33000.4|1183
1654700400000|2022-06-08 15:00:00|33024.3|33021.9|33019.3|33016.9|33035.8|33033.4|32999.8|32997.4|1249
1654700700000|2022-06-08 15:05:00|33019.8|33017.4|33045.8|33043.4|33047.8|33045.4|33018.8|33016.4|1015
1654701000000|2022-06-08 15:10:00|33046.3|33043.9|33090.3|33087.9|33091.3|33088.9|33035.8|33033.4|1452
1654701300000|2022-06-08 15:15:00|33091.3|33088.9|33129.8|33127.4|33141.3|33138.9|33080.8|33078.4|1595
1654701600000|2022-06-08 15:20:00|33130.3|33127.9|33108.3|33105.9|33135.8|33133.4|33107.3|33104.9|913
1654701900000|2022-06-08 15:25:00|33107.8|33105.4|33112.3|33109.9|33115.8|33113.4|33101.3|33098.9|945
1654702200000|2022-06-08 15:30:00|33112.8|33110.4|33122.8|33120.4|33134.3|33131.9|33105.8|33103.4|942
1654702500000|2022-06-08 15:35:00|33123.3|33120.9|33126.8|33124.4|33136.8|33134.4|33115.8|33113.4|668
1654702800000|2022-06-08 15:40:00|33127.3|33124.9|33094.3|33091.9|33149.8|33147.4|33084.8|33082.4|1419
1654703100000|2022-06-08 15:45:00|33095.3|33092.9|33112.8|33110.4|33126.8|33124.4|33088.8|33086.4|985
1654703400000|2022-06-08 15:50:00|33112.3|33109.9|33127.8|33125.4|33138.8|33136.4|33108.8|33106.4|561
1654703700000|2022-06-08 15:55:00|33128.3|33125.9|33118.3|33115.9|33135.3|33132.9|33110.8|33108.4|446
1654704000000|2022-06-08 16:00:00|33118.8|33116.4|33140.8|33138.4|33163.3|33160.9|33108.8|33106.4|1190
1654704300000|2022-06-08 16:05:00|33141.3|33138.9|33121.8|33119.4|33141.3|33138.9|33106.8|33104.4|679
1654704600000|2022-06-08 16:10:00|33122.3|33119.9|33139.3|33136.9|33145.3|33142.9|33117.8|33115.4|491
1654704900000|2022-06-08 16:15:00|33138.8|33136.4|33140.3|33137.9|33143.8|33141.4|33119.8|33117.4|397
1654705200000|2022-06-08 16:20:00|33139.8|33137.4|33102.8|33100.4|33145.3|33142.9|33091.8|33089.4|760
1654705500000|2022-06-08 16:25:00|33103.3|33100.9|33083.8|33081.4|33104.3|33101.9|33051.3|33048.9|1049
1654705800000|2022-06-08 16:30:00|33084.3|33081.9|33027.3|33024.9|33085.3|33082.9|33013.3|33010.9|1205
1654706100000|2022-06-08 16:35:00|33026.8|33024.4|32960.8|32958.4|33030.8|33028.4|32960.8|32958.4|1412
1654706400000|2022-06-08 16:40:00|32959.5|32957.1|32912|32909.6|32970.5|32968.1|32911|32908.6|1839
1654706700000|2022-06-08 16:45:00|32911.5|32909.1|32948|32945.6|32952.5|32950.1|32892.5|32890.1|2289
1654707000000|2022-06-08 16:50:00|32947.5|32945.1|32950|32947.6|32961|32958.6|32936|32933.6|1030
1654707300000|2022-06-08 16:55:00|32951|32948.6|32978|32975.6|32980.5|32978.1|32942|32939.6|902
1654707600000|2022-06-08 17:00:00|32977.5|32975.1|32928|32925.6|32981.5|32979.1|32924.5|32922.1|1340
1654707900000|2022-06-08 17:05:00|32928.5|32926.1|32957|32954.6|32963.5|32961.1|32923.5|32921.1|720
1654708200000|2022-06-08 17:10:00|32955|32952.6|32939|32936.6|32960.5|32958.1|32918|32915.6|736
1654708500000|2022-06-08 17:15:00|32941|32938.6|32963|32960.6|32968.5|32966.1|32925|32922.6|853
1654708800000|2022-06-08 17:20:00|32962|32959.6|32935|32932.6|32967|32964.6|32931|32928.6|577
1654709100000|2022-06-08 17:25:00|32935.5|32933.1|32904.5|32902.1|32942.5|32940.1|32904.5|32902.1|1192
1654709400000|2022-06-08 17:30:00|32904|32901.6|32864|32861.6|32910|32907.6|32847.5|32845.1|1486
1654709700000|2022-06-08 17:35:00|32864.5|32862.1|32838.5|32836.1|32867.5|32865.1|32834|32831.6|1409
1654710000000|2022-06-08 17:40:00|32838|32835.6|32894|32891.6|32900.5|32898.1|32833|32830.6|1566
1654710300000|2022-06-08 17:45:00|32893.5|32891.1|32909.5|32907.1|32922.5|32920.1|32880.5|32878.1|882
1654710600000|2022-06-08 17:50:00|32910|32907.6|32889|32886.6|32919|32916.6|32878|32875.6|878
1654710900000|2022-06-08 17:55:00|32889.5|32887.1|32873.5|32871.1|32910|32907.6|32869|32866.6|880
1654711200000|2022-06-08 18:00:00|32875.5|32873.1|32897|32894.6|32915|32912.6|32867.5|32865.1|1032
1654711500000|2022-06-08 18:05:00|32897.5|32895.1|32904|32901.6|32920.5|32918.1|32888.5|32886.1|790
1654711800000|2022-06-08 18:10:00|32903.5|32901.1|32901.5|32899.1|32919.5|32917.1|32877|32874.6|788
1654712100000|2022-06-08 18:15:00|32902|32899.6|32892|32889.6|32914|32911.6|32877|32874.6|988
1654712400000|2022-06-08 18:20:00|32892.5|32890.1|32893|32890.6|32910|32907.6|32872|32869.6|801
1654712700000|2022-06-08 18:25:00|32892.5|32890.1|32855.5|32853.1|32901.5|32899.1|32823.5|32821.1|1442
1654713000000|2022-06-08 18:30:00|32855|32852.6|32844|32841.6|32890|32887.6|32842|32839.6|1068
1654713300000|2022-06-08 18:35:00|32845.5|32843.1|32853|32850.6|32858|32855.6|32820|32817.6|873
1654713600000|2022-06-08 18:40:00|32853.5|32851.1|32898|32895.6|32905.5|32903.1|32853|32850.6|1045
1654713900000|2022-06-08 18:45:00|32897.5|32895.1|32899|32896.6|32924|32921.6|32891|32888.6|1002
1654714200000|2022-06-08 18:50:00|32899.5|32897.1|32878|32875.6|32906|32903.6|32873.5|32871.1|875
1654714500000|2022-06-08 18:55:00|32878.5|32876.1|32886|32883.6|32895.5|32893.1|32873.5|32871.1|471
1654714800000|2022-06-08 19:00:00|32886.5|32884.1|32877.5|32875.1|32890.5|32888.1|32849.5|32847.1|949
1654715100000|2022-06-08 19:05:00|32877|32874.6|32845.5|32843.1|32882|32879.6|32827.5|32825.1|1420
1654715400000|2022-06-08 19:10:00|32843|32840.6|32897.5|32895.1|32902.5|32900.1|32840|32837.6|1123
1654715700000|2022-06-08 19:15:00|32897|32894.6|32907|32904.6|32910.5|32908.1|32886|32883.6|1095
1654716000000|2022-06-08 19:20:00|32907.3|32904.9|32952.8|32950.4|32958.8|32956.4|32902.8|32900.4|1848
1654716300000|2022-06-08 19:25:00|32956.3|32953.9|32951.8|32949.4|32964.3|32961.9|32939.3|32936.9|1147
1654716600000|2022-06-08 19:30:00|32954.3|32951.9|32970.3|32967.9|32978.3|32975.9|32930.8|32928.4|1732
1654716900000|2022-06-08 19:35:00|32969.8|32967.4|32960.8|32958.4|32979.8|32977.4|32954.8|32952.4|1239
1654717200000|2022-06-08 19:40:00|32962.3|32959.9|32948.3|32945.9|32963.3|32960.9|32937.3|32934.9|967
1654717500000|2022-06-08 19:45:00|32953.8|32951.4|32880.8|32878.4|32953.8|32951.4|32876.3|32873.9|1642
1654717800000|2022-06-08 19:50:00|32881.3|32878.9|32897.3|32894.9|32932.8|32930.4|32875.3|32872.9|2140
1654718100000|2022-06-08 19:55:00|32898.3|32895.9|32907.3|32904.9|32924.3|32921.9|32889.8|32887.4|3460
1654718400000|2022-06-08 20:00:00|32901.1|32898.7|32890.3|32885.5|32911.8|32907|32883.3|32878.5|1420
1654718700000|2022-06-08 20:05:00|32889.8|32885|32903.3|32898.5|32909.3|32904.5|32883.8|32879|440
1654719000000|2022-06-08 20:10:00|32902.8|32898|32928.8|32924|32929.8|32925|32900.3|32895.5|600
1654719300000|2022-06-08 20:15:00|32928.3|32923.5|32918.8|32914|32928.3|32923.5|32910.8|32906|266
1654719600000|2022-06-08 20:20:00|32918.3|32913.5|32925.3|32920.5|32928.3|32923.5|32915.8|32911|85
1654719900000|2022-06-08 20:25:00|32924.3|32919.5|32925.8|32921|32931.3|32926.5|32922.8|32918|79
1654720200000|2022-06-08 20:30:00|32926.3|32921.5|32933.3|32928.5|32936.8|32932|32924.3|32919.5|103
1654720500000|2022-06-08 20:35:00|32933.8|32929|32928.3|32923.5|32937.8|32933|32926.3|32921.5|96
1654720800000|2022-06-08 20:40:00|32928.8|32924|32920.8|32916|32930.3|32925.5|32914.8|32910|165
1654721100000|2022-06-08 20:45:00|32920.3|32915.5|32915.8|32911|32921.8|32917|32913.3|32908.5|105
1654721400000|2022-06-08 20:50:00|32916.3|32911.5|32924.3|32919.5|32930.3|32925.5|32915.3|32910.5|112
1654721700000|2022-06-08 20:55:00|32923.8|32919|32922.7|32912.9|32938.3|32933.5|32920.8|32911|88
1654722000000|2022-06-08 21:00:00|32924.4|32914.6|32926.1|32916.3|32926.9|32917.1|32920.9|32911.1|0
1654722300000|2022-06-08 21:05:00|32926.4|32916.6|32928.6|32918.8|32928.6|32918.8|32925.5|32915.7|0
1654722600000|2022-06-08 21:10:00|32928.9|32919.1|32929.8|32920|32930|32920.2|32928.9|32919.1|0
1654722900000|2022-06-08 21:15:00|32931.5|32921.7|32932.1|32922.3|32932.1|32922.3|32930.4|32920.6|0
1654723200000|2022-06-08 21:20:00|32932.3|32922.5|32929.8|32920|32933.2|32923.4|32927.7|32917.9|0
1654723500000|2022-06-08 21:25:00|32928.9|32919.1|32930.8|32921|32930.8|32921|32928.9|32919.1|0
1654723800000|2022-06-08 21:30:00|32930.6|32920.8|32922.8|32913|32930.6|32920.8|32922.8|32913|0
1654724100000|2022-06-08 21:35:00|32922.7|32912.9|32923.7|32913.9|32925.1|32915.3|32922.6|32912.8|0
1654724400000|2022-06-08 21:40:00|32924.1|32914.3|32924.1|32914.3|32924.1|32914.3|32924.1|32914.3|0
1654724700000|2022-06-08 21:45:00|32923.2|32913.4|32923|32913.2|32923.6|32913.8|32922.1|32912.3|0
1654725000000|2022-06-08 21:50:00|32924.1|32914.3|32925.4|32915.6|32926.4|32916.6|32924.1|32914.3|0
1654725300000|2022-06-08 21:55:00|32926.3|32916.5|32926.6|32916.8|32927.2|32917.4|32924.2|32914.4|0
1654725600000|2022-06-08 22:00:00|32919.3|32914.5|32906.3|32901.5|32928.3|32923.5|32905.3|32900.5|221
1654725900000|2022-06-08 22:05:00|32907.3|32902.5|32918.3|32913.5|32918.3|32913.5|32907.3|32902.5|43
1654726200000|2022-06-08 22:10:00|32917.3|32912.5|32920.3|32915.5|32920.8|32916|32913.3|32908.5|63
1654726500000|2022-06-08 22:15:00|32919.8|32915|32920.8|32916|32924.8|32920|32918.8|32914|44
1654726800000|2022-06-08 22:20:00|32921.3|32916.5|32918.8|32914|32928.3|32923.5|32916.3|32911.5|73
1654727100000|2022-06-08 22:25:00|32919.3|32914.5|32930.3|32925.5|32934.8|32930|32918.8|32914|60
1654727400000|2022-06-08 22:30:00|32929.8|32925|32932.3|32927.5|32937.3|32932.5|32929.3|32924.5|99
1654727700000|2022-06-08 22:35:00|32931.3|32926.5|32933.3|32928.5|32934.8|32930|32923.3|32918.5|56
1654728000000|2022-06-08 22:40:00|32933.8|32929|32934.3|32929.5|32935.8|32931|32931.8|32927|19
1654728300000|2022-06-08 22:45:00|32933.8|32929|32935.3|32930.5|32936.3|32931.5|32931.3|32926.5|38
1654728600000|2022-06-08 22:50:00|32935.8|32931|32939.8|32935|32941.3|32936.5|32934.8|32930|46
1654728900000|2022-06-08 22:55:00|32940.3|32935.5|32940.8|32936|32944.3|32939.5|32937.3|32932.5|55
1654729200000|2022-06-08 23:00:00|32941.3|32936.5|32941.3|32936.5|32945.8|32941|32938.3|32933.5|40
1654729500000|2022-06-08 23:05:00|32940.8|32936|32940.3|32935.5|32945.3|32940.5|32939.8|32935|19
1654729800000|2022-06-08 23:10:00|32940.8|32936|32945.3|32940.5|32945.3|32940.5|32940.3|32935.5|23
1654730100000|2022-06-08 23:15:00|32945.8|32941|32946.3|32941.5|32947.8|32943|32945.3|32940.5|24
1654730400000|2022-06-08 23:20:00|32947.3|32942.5|32944.3|32939.5|32949.3|32944.5|32943.3|32938.5|22
1654730700000|2022-06-08 23:25:00|32943.8|32939|32934.8|32930|32944.3|32939.5|32930.8|32926|68
1654731000000|2022-06-08 23:30:00|32935.3|32930.5|32946.3|32941.5|32952.8|32948|32934.8|32930|117
1654731300000|2022-06-08 23:35:00|32945.8|32941|32935.8|32931|32945.8|32941|32934.3|32929.5|61
1654731600000|2022-06-08 23:40:00|32936.3|32931.5|32943.3|32938.5|32945.3|32940.5|32930.8|32926|74
1654731900000|2022-06-08 23:45:00|32942.8|32938|32949.8|32945|32949.8|32945|32942.8|32938|42
1654732200000|2022-06-08 23:50:00|32950.3|32945.5|32929.8|32925|32951.3|32946.5|32929.3|32924.5|75
1654732500000|2022-06-08 23:55:00|32930.3|32925.5|32939.3|32934.5|32940.8|32936|32927.3|32922.5|68
1654732800000|2022-06-09 00:00:00|32939.8|32935|32922.3|32917.5|32963.8|32959|32921.8|32917|189
1654733100000|2022-06-09 00:05:00|32921.8|32917|32926.8|32922|32935.8|32931|32916.8|32912|181
1654733400000|2022-06-09 00:10:00|32927.3|32922.5|32923.3|32918.5|32935.8|32931|32915.8|32911|100
1654733700000|2022-06-09 00:15:00|32922.8|32918|32909.3|32904.5|32927.3|32922.5|32899.3|32894.5|196
1654734000000|2022-06-09 00:20:00|32909.8|32905|32927.3|32922.5|32932.3|32927.5|32902.8|32898|161
1654734300000|2022-06-09 00:25:00|32926.8|32922|32925.8|32921|32927.8|32923|32917.3|32912.5|58
1654734600000|2022-06-09 00:30:00|32926.3|32921.5|32924.8|32920|32928.8|32924|32910.3|32905.5|65
1654734900000|2022-06-09 00:35:00|32925.3|32920.5|32901.8|32897|32930.3|32925.5|32895.8|32891|181
1654735200000|2022-06-09 00:40:00|32901.3|32896.5|32875.3|32870.5|32901.8|32897|32865.3|32860.5|572
1654735500000|2022-06-09 00:45:00|32874.8|32870|32888.3|32883.5|32890.8|32886|32873.8|32869|97
1654735800000|2022-06-09 00:50:00|32887.8|32883|32886.8|32882|32893.8|32889|32882.3|32877.5|109
1654736100000|2022-06-09 00:55:00|32887.3|32882.5|32874.8|32870|32887.8|32883|32872.8|32868|68
1654736400000|2022-06-09 01:00:00|32875.3|32870.5|32873.8|32869|32883.8|32879|32864.3|32859.5|67
1654736700000|2022-06-09 01:05:00|32874.3|32869.5|32880.3|32875.5|32880.8|32876|32868.3|32863.5|42
1654737000000|2022-06-09 01:10:00|32878.8|32874|32881.8|32877|32893.8|32889|32870.3|32865.5|238
1654737300000|2022-06-09 01:15:00|32882.3|32877.5|32879.3|32874.5|32893.3|32888.5|32873.3|32868.5|144
1654737600000|2022-06-09 01:20:00|32879.8|32875|32874.8|32870|32883.8|32879|32873.8|32869|54
1654737900000|2022-06-09 01:25:00|32875.3|32870.5|32854.3|32849.5|32876.8|32872|32849.8|32845|169
1654738200000|2022-06-09 01:30:00|32854.8|32850|32870.3|32865.5|32873.3|32868.5|32848.8|32844|157
1654738500000|2022-06-09 01:35:00|32870.8|32866|32828.8|32824|32874.3|32869.5|32827.8|32823|334
1654738800000|2022-06-09 01:40:00|32828.3|32823.5|32838.8|32834|32846.3|32841.5|32826.8|32822|145
1654739100000|2022-06-09 01:45:00|32838.3|32833.5|32833.3|32828.5|32839.3|32834.5|32822.3|32817.5|137
1654739400000|2022-06-09 01:50:00|32833.8|32829|32845.3|32840.5|32849.3|32844.5|32833.3|32828.5|77
1654739700000|2022-06-09 01:55:00|32844.8|32840|32846.8|32842|32851.3|32846.5|32842.3|32837.5|55
1654740000000|2022-06-09 02:00:00|32847.3|32842.5|32852.8|32848|32854.3|32849.5|32844.8|32840|45
1654740300000|2022-06-09 02:05:00|32853.3|32848.5|32864.3|32859.5|32865.8|32861|32852.3|32847.5|65
1654740600000|2022-06-09 02:10:00|32865.8|32861|32870.3|32865.5|32875.3|32870.5|32861.8|32857|84
1654740900000|2022-06-09 02:15:00|32869.8|32865|32857.8|32853|32872.8|32868|32852.3|32847.5|80
1654741200000|2022-06-09 02:20:00|32857.3|32852.5|32846.8|32842|32859.8|32855|32843.3|32838.5|74
1654741500000|2022-06-09 02:25:00|32847.3|32842.5|32844.3|32839.5|32848.3|32843.5|32841.3|32836.5|62
1654741800000|2022-06-09 02:30:00|32843.8|32839|32858.3|32853.5|32858.8|32854|32842.3|32837.5|66
1654742100000|2022-06-09 02:35:00|32857.8|32853|32867.8|32863|32869.3|32864.5|32855.8|32851|88
1654742400000|2022-06-09 02:40:00|32867.3|32862.5|32861.8|32857|32869.8|32865|32856.8|32852|54
1654742700000|2022-06-09 02:45:00|32863.3|32858.5|32875.8|32871|32878.8|32874|32859.8|32855|87
1654743000000|2022-06-09 02:50:00|32876.3|32871.5|32876.8|32872|32877.8|32873|32863.3|32858.5|63
1654743300000|2022-06-09 02:55:00|32877.3|32872.5|32873.8|32869|32878.3|32873.5|32866.8|32862|31
1654743600000|2022-06-09 03:00:00|32874.3|32869.5|32880.3|32875.5|32886.8|32882|32868.8|32864|112
1654743900000|2022-06-09 03:05:00|32879.8|32875|32872.8|32868|32879.8|32875|32870.8|32866|60
1654744200000|2022-06-09 03:10:00|32873.3|32868.5|32867.8|32863|32873.3|32868.5|32867.3|32862.5|40
1654744500000|2022-06-09 03:15:00|32868.3|32863.5|32873.8|32869|32874.3|32869.5|32857.3|32852.5|56
1654744800000|2022-06-09 03:20:00|32873.3|32868.5|32871.8|32867|32879.3|32874.5|32866.8|32862|19
1654745100000|2022-06-09 03:25:00|32872.3|32867.5|32878.8|32874|32880.3|32875.5|32871.3|32866.5|82
1654745400000|2022-06-09 03:30:00|32878.3|32873.5|32875.3|32870.5|32883.3|32878.5|32874.8|32870|86
1654745700000|2022-06-09 03:35:00|32874.8|32870|32874.8|32870|32880.3|32875.5|32873.8|32869|41
1654746000000|2022-06-09 03:40:00|32874.3|32869.5|32883.3|32878.5|32884.3|32879.5|32870.3|32865.5|37
1654746300000|2022-06-09 03:45:00|32883.8|32879|32894.3|32889.5|32895.8|32891|32877.8|32873|81
1654746600000|2022-06-09 03:50:00|32894.8|32890|32898.3|32893.5|32904.3|32899.5|32894.3|32889.5|128
1654746900000|2022-06-09 03:55:00|32897.8|32893|32897.8|32893|32899.8|32895|32893.3|32888.5|32
1654747200000|2022-06-09 04:00:00|32898.3|32893.5|32902.3|32897.5|32903.3|32898.5|32894.3|32889.5|46
1654747500000|2022-06-09 04:05:00|32901.8|32897|32892.3|32887.5|32902.8|32898|32891.8|32887|54
1654747800000|2022-06-09 04:10:00|32891.8|32887|32896.8|32892|32901.3|32896.5|32890.3|32885.5|51
1654748100000|2022-06-09 04:15:00|32897.3|32892.5|32893.8|32889|32899.8|32895|32893.3|32888.5|26
1654748400000|2022-06-09 04:20:00|32894.3|32889.5|32893.8|32889|32898.3|32893.5|32891.8|32887|51
1654748700000|2022-06-09 04:25:00|32893.3|32888.5|32895.3|32890.5|32899.3|32894.5|32892.3|32887.5|41
1654749000000|2022-06-09 04:30:00|32895.8|32891|32898.8|32894|32899.3|32894.5|32893.8|32889|34
1654749300000|2022-06-09 04:35:00|32899.3|32894.5|32890.8|32886|32899.3|32894.5|32889.3|32884.5|60
1654749600000|2022-06-09 04:40:00|32891.3|32886.5|32894.3|32889.5|32894.3|32889.5|32889.8|32885|52
1654749900000|2022-06-09 04:45:00|32894.8|32890|32893.8|32889|32894.8|32890|32885.8|32881|127
1654750200000|2022-06-09 04:50:00|32893.3|32888.5|32897.8|32893|32899.3|32894.5|32892.3|32887.5|41
1654750500000|2022-06-09 04:55:00|32898.3|32893.5|32892.8|32888|32899.3|32894.5|32889.8|32885|45
1654750800000|2022-06-09 05:00:00|32893.3|32888.5|32889.8|32885|32900.3|32895.5|32883.3|32878.5|138
1654751100000|2022-06-09 05:05:00|32889.3|32884.5|32919.3|32914.5|32919.3|32914.5|32889.3|32884.5|247
1654751400000|2022-06-09 05:10:00|32920.3|32915.5|32906.8|32902|32924.3|32919.5|32904.8|32900|139
1654751700000|2022-06-09 05:15:00|32907.3|32902.5|32900.8|32896|32910.8|32906|32899.3|32894.5|104
1654752000000|2022-06-09 05:20:00|32901.3|32896.5|32899.3|32894.5|32906.3|32901.5|32889.8|32885|49
1654752300000|2022-06-09 05:25:00|32898.8|32894|32909.3|32904.5|32913.3|32908.5|32898.3|32893.5|45
1654752600000|2022-06-09 05:30:00|32909.8|32905|32903.8|32899|32923.3|32918.5|32898.3|32893.5|128
1654752900000|2022-06-09 05:35:00|32904.3|32899.5|32879.3|32874.5|32906.3|32901.5|32877.8|32873|102
1654753200000|2022-06-09 05:40:00|32878.8|32874|32868.3|32863.5|32886.3|32881.5|32855.8|32851|303
1654753500000|2022-06-09 05:45:00|32867.8|32863|32872.3|32867.5|32874.3|32869.5|32852.3|32847.5|104
1654753800000|2022-06-09 05:50:00|32872.8|32868|32853.8|32849|32878.8|32874|32853.3|32848.5|92
1654754100000|2022-06-09 05:55:00|32854.3|32849.5|32841.8|32837|32857.3|32852.5|32841.3|32836.5|205
1654754400000|2022-06-09 06:00:00|32841.2|32837.6|32848.7|32845.1|32860.7|32857.1|32825.7|32822.1|366
1654754700000|2022-06-09 06:05:00|32849.2|32845.6|32857.2|32853.6|32858.7|32855.1|32825.7|32822.1|119
1654755000000|2022-06-09 06:10:00|32857.7|32854.1|32856.2|32852.6|32863.2|32859.6|32831.7|32828.1|211
1654755300000|2022-06-09 06:15:00|32855.7|32852.1|32846.2|32842.6|32859.7|32856.1|32845.7|32842.1|46
1654755600000|2022-06-09 06:20:00|32843.2|32839.6|32847.7|32844.1|32851.2|32847.6|32840.7|32837.1|92
1654755900000|2022-06-09 06:25:00|32848.2|32844.6|32840.7|32837.1|32849.2|32845.6|32831.2|32827.6|93
1654756200000|2022-06-09 06:30:00|32841.2|32837.6|32848.7|32845.1|32854.2|32850.6|32840.7|32837.1|102
1654756500000|2022-06-09 06:35:00|32849.2|32845.6|32862.7|32859.1|32867.7|32864.1|32849.2|32845.6|107
1654756800000|2022-06-09 06:40:00|32862.2|32858.6|32857.7|32854.1|32869.7|32866.1|32848.7|32845.1|123
1654757100000|2022-06-09 06:45:00|32858.2|32854.6|32867.2|32863.6|32874.7|32871.1|32855.7|32852.1|145
1654757400000|2022-06-09 06:50:00|32867.7|32864.1|32883.7|32880.1|32883.7|32880.1|32867.2|32863.6|125
1654757700000|2022-06-09 06:55:00|32884.2|32880.6|32896.7|32893.1|32896.7|32893.1|32883.7|32880.1|189
1654758000000|2022-06-09 07:00:00|32895.7|32892.1|32903.7|32900.1|32909.2|32905.6|32859.2|32855.6|501
1654758300000|2022-06-09 07:05:00|32904.2|32900.6|32928.2|32924.6|32934.2|32930.6|32895.2|32891.6|438
1654758600000|2022-06-09 07:10:00|32927.2|32923.6|32899.7|32896.1|32934.7|32931.1|32898.7|32895.1|268
1654758900000|2022-06-09 07:15:00|32899.2|32895.6|32897.2|32893.6|32909.7|32906.1|32888.2|32884.6|206
1654759200000|2022-06-09 07:20:00|32897.7|32894.1|32920.7|32917.1|32929.7|32926.1|32891.7|32888.1|293
1654759500000|2022-06-09 07:25:00|32921.2|32917.6|32921.2|32917.6|32926.2|32922.6|32912.2|32908.6|208
1654759800000|2022-06-09 07:30:00|32920.7|32917.1|32856.7|32853.1|32920.7|32917.1|32845.7|32842.1|435
1654760100000|2022-06-09 07:35:00|32857.2|32853.6|32869.2|32865.6|32870.7|32867.1|32844.7|32841.1|180
1654760400000|2022-06-09 07:40:00|32868.7|32865.1|32875.2|32871.6|32881.7|32878.1|32858.2|32854.6|173
1654760700000|2022-06-09 07:45:00|32875.7|32872.1|32885.7|32882.1|32898.2|32894.6|32872.7|32869.1|180
1654761000000|2022-06-09 07:50:00|32886.7|32883.1|32911.2|32907.6|32920.7|32917.1|32885.7|32882.1|335
1654761300000|2022-06-09 07:55:00|32910.7|32907.1|32907.2|32903.6|32916.7|32913.1|32895.2|32891.6|252
1654761600000|2022-06-09 08:00:00|32906.7|32903.1|32889.7|32886.1|32907.2|32903.6|32876.2|32872.6|472
1654761900000|2022-06-09 08:05:00|32889.2|32885.6|32880.7|32877.1|32892.2|32888.6|32862.2|32858.6|326
1654762200000|2022-06-09 08:10:00|32880.2|32876.6|32881.2|32877.6|32886.7|32883.1|32868.2|32864.6|168
1654762500000|2022-06-09 08:15:00|32881.7|32878.1|32888.7|32885.1|32893.7|32890.1|32878.7|32875.1|183
1654762800000|2022-06-09 08:20:00|32888.2|32884.6|32904.2|32900.6|32905.7|32902.1|32875.2|32871.6|256
1654763100000|2022-06-09 08:25:00|32902.2|32898.6|32907.7|32904.1|32910.7|32907.1|32895.7|32892.1|201
1654763400000|2022-06-09 08:30:00|32906.2|32902.6|32938.2|32934.6|32941.2|32937.6|32903.7|32900.1|428
1654763700000|2022-06-09 08:35:00|32938.7|32935.1|32940.7|32937.1|32960.2|32956.6|32937.7|32934.1|438
1654764000000|2022-06-09 08:40:00|32941.2|32937.6|32941.7|32938.1|32950.7|32947.1|32935.2|32931.6|173
1654764300000|2022-06-09 08:45:00|32941.2|32937.6|32985.7|32982.1|32985.7|32982.1|32941.2|32937.6|574
1654764600000|2022-06-09 08:50:00|32985.2|32981.6|32986.2|32982.6|33006.7|33003.1|32984.7|32981.1|651
1654764900000|2022-06-09 08:55:00|32988.7|32985.1|33009.7|33006.1|33011.2|33007.6|32980.7|32977.1|473
1654765200000|2022-06-09 09:00:00|33009.2|33005.6|33005.7|33002.1|33010.2|33006.6|32998.2|32994.6|351
1654765500000|2022-06-09 09:05:00|33005.2|33001.6|33006.7|33003.1|33016.2|33012.6|32994.7|32991.1|388
1654765800000|2022-06-09 09:10:00|33006.2|33002.6|32994.7|32991.1|33009.7|33006.1|32992.7|32989.1|297
1654766100000|2022-06-09 09:15:00|32995.2|32991.6|32987.7|32984.1|33001.7|32998.1|32984.7|32981.1|409
1654766400000|2022-06-09 09:20:00|32987.2|32983.6|32990.7|32987.1|32996.2|32992.6|32981.7|32978.1|355
1654766700000|2022-06-09 09:25:00|32989.7|32986.1|32988.7|32985.1|33000.7|32997.1|32987.2|32983.6|187
1654767000000|2022-06-09 09:30:00|32988.2|32984.6|33005.2|33001.6|33009.2|33005.6|32987.7|32984.1|182
1654767300000|2022-06-09 09:35:00|33005.7|33002.1|33007.2|33003.6|33012.7|33009.1|33003.2|32999.6|159
1654767600000|2022-06-09 09:40:00|33007.7|33004.1|32992.7|32989.1|33009.7|33006.1|32986.2|32982.6|242
1654767900000|2022-06-09 09:45:00|32993.2|32989.6|32996.7|32993.1|32997.7|32994.1|32988.2|32984.6|232
1654768200000|2022-06-09 09:50:00|32996.2|32992.6|32991.7|32988.1|33005.7|33002.1|32985.7|32982.1|334
1654768500000|2022-06-09 09:55:00|32991.2|32987.6|32986.2|32982.6|32991.7|32988.1|32967.2|32963.6|390
1654768800000|2022-06-09 10:00:00|32985.7|32982.1|32984.7|32981.1|32996.7|32993.1|32984.7|32981.1|260
1654769100000|2022-06-09 10:05:00|32985.2|32981.6|32982.2|32978.6|32995.2|32991.6|32978.7|32975.1|266
1654769400000|2022-06-09 10:10:00|32982.7|32979.1|32988.2|32984.6|32989.7|32986.1|32965.7|32962.1|373
1654769700000|2022-06-09 10:15:00|32987.7|32984.1|33007.7|33004.1|33011.7|33008.1|32984.2|32980.6|634
1654770000000|2022-06-09 10:20:00|33007.2|33003.6|33037.2|33033.6|33043.7|33040.1|33006.2|33002.6|663
1654770300000|2022-06-09 10:25:00|33036.7|33033.1|33062.2|33058.6|33063.2|33059.6|33027.2|33023.6|425
1654770600000|2022-06-09 10:30:00|33063.2|33059.6|33056.7|33053.1|33077.7|33074.1|33054.2|33050.6|584
1654770900000|2022-06-09 10:35:00|33056.2|33052.6|33043.7|33040.1|33066.7|33063.1|33041.2|33037.6|577
1654771200000|2022-06-09 10:40:00|33044.7|33041.1|33052.2|33048.6|33058.2|33054.6|33034.7|33031.1|692
1654771500000|2022-06-09 10:45:00|33051.7|33048.1|33048.7|33045.1|33056.7|33053.1|33043.2|33039.6|154
1654771800000|2022-06-09 10:50:00|33049.2|33045.6|33068.2|33064.6|33078.2|33074.6|33048.7|33045.1|341
1654772100000|2022-06-09 10:55:00|33067.7|33064.1|33058.2|33054.6|33067.7|33064.1|33052.7|33049.1|272
1654772400000|2022-06-09 11:00:00|33057.7|33054.1|33050.7|33047.1|33057.7|33054.1|33042.7|33039.1|267
1654772700000|2022-06-09 11:05:00|33050.2|33046.6|33048.2|33044.6|33051.7|33048.1|33038.2|33034.6|250
1654773000000|2022-06-09 11:10:00|33049.7|33046.1|33061.2|33057.6|33062.2|33058.6|33046.7|33043.1|109
1654773300000|2022-06-09 11:15:00|33062.2|33058.6|33042.7|33039.1|33066.2|33062.6|33041.2|33037.6|160
1654773600000|2022-06-09 11:20:00|33042.2|33038.6|33073.7|33070.1|33119.7|33116.1|33037.7|33034.1|1443
1654773900000|2022-06-09 11:25:00|33073.2|33069.6|33049.7|33046.1|33079.2|33075.6|33041.2|33037.6|480
1654774200000|2022-06-09 11:30:00|33049.2|33045.6|33025.7|33022.1|33060.2|33056.6|33025.2|33021.6|311
1654774500000|2022-06-09 11:35:00|33025.2|33021.6|33034.7|33031.1|33040.2|33036.6|33020.7|33017.1|184
1654774800000|2022-06-09 11:40:00|33035.2|33031.6|33042.2|33038.6|33044.2|33040.6|33025.7|33022.1|239
1654775100000|2022-06-09 11:45:00|33043.7|33040.1|32988.2|32984.6|33095.2|33091.6|32981.2|32977.6|1692
1654775400000|2022-06-09 11:50:00|32987.2|32983.6|32976.2|32972.6|33016.2|33012.6|32973.7|32970.1|701
1654775700000|2022-06-09 11:55:00|32976.7|32973.1|32983.2|32979.6|32988.7|32985.1|32955.7|32952.1|1030
1654776000000|2022-06-09 12:00:00|32983.7|32980.1|32982.2|32978.6|32986.2|32982.6|32962.2|32958.6|488
1654776300000|2022-06-09 12:05:00|32981.7|32978.1|32969.2|32965.6|32986.7|32983.1|32960.7|32957.1|410
1654776600000|2022-06-09 12:10:00|32968.7|32965.1|32919.7|32916.1|32970.7|32967.1|32919.7|32916.1|756
1654776900000|2022-06-09 12:15:00|32919.2|32915.6|32930.7|32927.1|32943.2|32939.6|32911.7|32908.1|882
1654777200000|2022-06-09 12:20:00|32930.2|32926.6|32903.7|32900.1|32932.7|32929.1|32895.2|32891.6|675
1654777500000|2022-06-09 12:25:00|32903.2|32899.6|32916.7|32913.1|32926.7|32923.1|32873.7|32870.1|1027
1654777800000|2022-06-09 12:30:00|32915.2|32911.6|32899.2|32895.6|32935.7|32932.1|32879.7|32876.1|857
1654778100000|2022-06-09 12:35:00|32900.2|32896.6|32898.2|32894.6|32903.2|32899.6|32870.2|32866.6|880
1654778400000|2022-06-09 12:40:00|32897.7|32894.1|32824.7|32821.1|32904.7|32901.1|32824.7|32821.1|1296
1654778700000|2022-06-09 12:45:00|32826.2|32822.6|32836.2|32832.6|32854.2|32850.6|32822.2|32818.6|1420
1654779000000|2022-06-09 12:50:00|32835.2|32831.6|32815.7|32812.1|32841.2|32837.6|32805.7|32802.1|1657
1654779300000|2022-06-09 12:55:00|32815.2|32811.6|32837.2|32833.6|32849.7|32846.1|32814.2|32810.6|1036
1654779600000|2022-06-09 13:00:00|32836.7|32833.1|32851.7|32848.1|32852.7|32849.1|32823.2|32819.6|465
1654779900000|2022-06-09 13:05:00|32851.2|32847.6|32825.7|32822.1|32851.7|32848.1|32818.7|32815.1|514
1654780200000|2022-06-09 13:10:00|32822.2|32818.6|32799.7|32796.1|32865.7|32862.1|32797.7|32794.1|1391
1654780500000|2022-06-09 13:15:00|32799.2|32795.6|32799.2|32795.6|32810.7|32807.1|32777.7|32774.1|1124
1654780800000|2022-06-09 13:20:00|32799.7|32796.1|32798.7|32795.1|32813.7|32810.1|32794.7|32791.1|660
1654781100000|2022-06-09 13:25:00|32799.2|32795.6|32772.7|32769.1|32808.7|32805.1|32771.2|32767.6|1156
1654781400000|2022-06-09 13:30:00|32772.1|32769.7|32851.1|32848.7|32864.1|32861.7|32713.1|32710.7|6748
1654781700000|2022-06-09 13:35:00|32850.1|32847.7|32775.1|32772.7|32872.1|32869.7|32772.1|32769.7|3285
1654782000000|2022-06-09 13:40:00|32776.1|32773.7|32761.1|32758.7|32813.6|32811.2|32734.1|32731.7|3593
1654782300000|2022-06-09 13:45:00|32762.1|32759.7|32809.1|32806.7|32845.1|32842.7|32737.1|32734.7|2673
1654782600000|2022-06-09 13:50:00|32809.6|32807.2|32917.1|32914.7|32932.1|32929.7|32806.1|32803.7|3684
1654782900000|2022-06-09 13:55:00|32919.1|32916.7|32952.1|32949.7|32952.1|32949.7|32907.6|32905.2|2477
1654783200000|2022-06-09 14:00:00|32951.6|32949.2|32894.1|32891.7|32957.1|32954.7|32891.1|32888.7|2005
1654783500000|2022-06-09 14:05:00|32893.6|32891.2|32810.1|32807.7|32899.6|32897.2|32803.1|32800.7|2192
1654783800000|2022-06-09 14:10:00|32810.6|32808.2|32768.1|32765.7|32815.6|32813.2|32732.6|32730.2|3203
1654784100000|2022-06-09 14:15:00|32763.6|32761.2|32821.6|32819.2|32851.1|32848.7|32753.1|32750.7|2853
1654784400000|2022-06-09 14:20:00|32822.6|32820.2|32817.1|32814.7|32842.1|32839.7|32793.6|32791.2|1549
1654784700000|2022-06-09 14:25:00|32818.1|32815.7|32830.6|32828.2|32831.1|32828.7|32795.6|32793.2|1496
1654785000000|2022-06-09 14:30:00|32831.1|32828.7|32820.1|32817.7|32872.6|32870.2|32800.6|32798.2|1769
1654785300000|2022-06-09 14:35:00|32819.6|32817.2|32847.1|32844.7|32857.6|32855.2|32811.6|32809.2|1358
1654785600000|2022-06-09 14:40:00|32846.6|32844.2|32794.1|32791.7|32851.6|32849.2|32761.1|32758.7|1477
1654785900000|2022-06-09 14:45:00|32793.6|32791.2|32768.1|32765.7|32796.6|32794.2|32752.1|32749.7|1013
1654786200000|2022-06-09 14:50:00|32767.6|32765.2|32717.1|32714.7|32769.1|32766.7|32708.1|32705.7|1576
1654786500000|2022-06-09 14:55:00|32716.1|32713.7|32750.6|32748.2|32767.6|32765.2|32698.6|32696.2|1493
1654786800000|2022-06-09 15:00:00|32751.1|32748.7|32697.1|32694.7|32762.1|32759.7|32689.1|32686.7|1560
1654787100000|2022-06-09 15:05:00|32696.1|32693.7|32719.1|32716.7|32724.1|32721.7|32676.1|32673.7|1557
1654787400000|2022-06-09 15:10:00|32719.6|32717.2|32745.1|32742.7|32756.1|32753.7|32709.1|32706.7|1381
1654787700000|2022-06-09 15:15:00|32746.1|32743.7|32747.1|32744.7|32755.6|32753.2|32725.1|32722.7|891
1654788000000|2022-06-09 15:20:00|32747.6|32745.2|32773.1|32770.7|32792.1|32789.7|32744.1|32741.7|1334
1654788300000|2022-06-09 15:25:00|32772.6|32770.2|32734.6|32732.2|32782.1|32779.7|32725.1|32722.7|866
1654788600000|2022-06-09 15:30:00|32735.1|32732.7|32731.6|32729.2|32754.1|32751.7|32702.6|32700.2|1199
1654788900000|2022-06-09 15:35:00|32731.1|32728.7|32747.6|32745.2|32768.1|32765.7|32723.6|32721.2|833
1654789200000|2022-06-09 15:40:00|32748.1|32745.7|32815.6|32813.2|32845.6|32843.2|32748.1|32745.7|1733
1654789500000|2022-06-09 15:45:00|32815.1|32812.7|32752.6|32750.2|32829.1|32826.7|32743.1|32740.7|1365
1654789800000|2022-06-09 15:50:00|32754.1|32751.7|32761.1|32758.7|32768.1|32765.7|32724.1|32721.7|917
1654790100000|2022-06-09 15:55:00|32760.6|32758.2|32789.6|32787.2|32797.1|32794.7|32760.6|32758.2|563
1654790400000|2022-06-09 16:00:00|32790.1|32787.7|32776.1|32773.7|32811.6|32809.2|32770.1|32767.7|643
1654790700000|2022-06-09 16:05:00|32775.6|32773.2|32753.6|32751.2|32782.1|32779.7|32738.6|32736.2|733
1654791000000|2022-06-09 16:10:00|32752.1|32749.7|32738.6|32736.2|32757.6|32755.2|32709.6|32707.2|884
1654791300000|2022-06-09 16:15:00|32737.1|32734.7|32739.1|32736.7|32742.1|32739.7|32718.1|32715.7|570
1654791600000|2022-06-09 16:20:00|32739.6|32737.2|32762.1|32759.7|32778.1|32775.7|32738.1|32735.7|534
1654791900000|2022-06-09 16:25:00|32762.6|32760.2|32796.6|32794.2|32813.6|32811.2|32753.6|32751.2|1574
1654792200000|2022-06-09 16:30:00|32800.1|32797.7|32810.1|32807.7|32822.6|32820.2|32783.1|32780.7|1055
1654792500000|2022-06-09 16:35:00|32810.6|32808.2|32818.6|32816.2|32832.1|32829.7|32806.1|32803.7|782
1654792800000|2022-06-09 16:40:00|32818.5|32816.1|32844|32841.6|32859|32856.6|32813|32810.6|772
1654793100000|2022-06-09 16:45:00|32845|32842.6|32824.5|32822.1|32850.5|32848.1|32812.5|32810.1|1080
1654793400000|2022-06-09 16:50:00|32824|32821.6|32806|32803.6|32849|32846.6|32805.5|32803.1|720
1654793700000|2022-06-09 16:55:00|32807|32804.6|32866.5|32864.1|32877.5|32875.1|32789.5|32787.1|1082
1654794000000|2022-06-09 17:00:00|32866|32863.6|32868|32865.6|32893.5|32891.1|32854.5|32852.1|947
1654794300000|2022-06-09 17:05:00|32868.5|32866.1|32866.5|32864.1|32906.5|32904.1|32865|32862.6|994
1654794600000|2022-06-09 17:10:00|32867|32864.6|32870.5|32868.1|32891.5|32889.1|32857.5|32855.1|701
1654794900000|2022-06-09 17:15:00|32870|32867.6|32863|32860.6|32880.5|32878.1|32849|32846.6|1066
1654795200000|2022-06-09 17:20:00|32862|32859.6|32819.5|32817.1|32868|32865.6|32815.5|32813.1|822
1654795500000|2022-06-09 17:25:00|32818.5|32816.1|32795.5|32793.1|32821|32818.6|32781|32778.6|902
1654795800000|2022-06-09 17:30:00|32795|32792.6|32764|32761.6|32796|32793.6|32750.5|32748.1|1077
1654796100000|2022-06-09 17:35:00|32763.5|32761.1|32769.5|32767.1|32780|32777.6|32742|32739.6|968
1654796400000|2022-06-09 17:40:00|32769|32766.6|32752|32749.6|32773|32770.6|32742|32739.6|1140
1654796700000|2022-06-09 17:45:00|32752.5|32750.1|32775|32772.6|32780|32777.6|32742.5|32740.1|817
1654797000000|2022-06-09 17:50:00|32775.5|32773.1|32781|32778.6|32794.5|32792.1|32773|32770.6|446
1654797300000|2022-06-09 17:55:00|32780|32777.6|32824|32821.6|32827.5|32825.1|32776|32773.6|771
1654797600000|2022-06-09 18:00:00|32824.5|32822.1|32775.5|32773.1|32824.5|32822.1|32767.5|32765.1|965
1654797900000|2022-06-09 18:05:00|32775|32772.6|32776.5|32774.1|32795.5|32793.1|32759|32756.6|777
1654798200000|2022-06-09 18:10:00|32778|32775.6|32784.5|32782.1|32792|32789.6|32749|32746.6|769
1654798500000|2022-06-09 18:15:00|32785|32782.6|32770|32767.6|32793.5|32791.1|32757|32754.6|600
1654798800000|2022-06-09 18:20:00|32770.5|32768.1|32732.5|32730.1|32785.5|32783.1|32723.5|32721.1|835
1654799100000|2022-06-09 18:25:00|32731.5|32729.1|32747.5|32745.1|32764.5|32762.1|32718|32715.6|796
1654799400000|2022-06-09 18:30:00|32747|32744.6|32708.5|32706.1|32747|32744.6|32696|32693.6|999
1654799700000|2022-06-09 18:35:00|32707.5|32705.1|32698|32695.6|32717|32714.6|32686|32683.6|1056
1654800000000|2022-06-09 18:40:00|32699|32696.6|32682|32679.6|32702.5|32700.1|32667.5|32665.1|1289
1654800300000|2022-06-09 18:45:00|32682.5|32680.1|32694|32691.6|32711|32708.6|32675|32672.6|1276
1654800600000|2022-06-09 18:50:00|32693.5|32691.1|32686|32683.6|32710.5|32708.1|32672|32669.6|818
1654800900000|2022-06-09 18:55:00|32685.5|32683.1|32634|32631.6|32698.5|32696.1|32631|32628.6|1833
1654801200000|2022-06-09 19:00:00|32633.5|32631.1|32559|32556.6|32639|32636.6|32558|32555.6|2262
1654801500000|2022-06-09 19:05:00|32558.5|32556.1|32529.5|32527.1|32565.5|32563.1|32521|32518.6|1928
1654801800000|2022-06-09 19:10:00|32528.5|32526.1|32518|32515.6|32543|32540.6|32516|32513.6|1169
1654802100000|2022-06-09 19:15:00|32517|32514.6|32549|32546.6|32563|32560.6|32510|32507.6|1562
1654802400000|2022-06-09 19:20:00|32550.1|32547.7|32550.6|32548.2|32568.1|32565.7|32517.1|32514.7|1233
1654802700000|2022-06-09 19:25:00|32551.1|32548.7|32477.1|32474.7|32554.6|32552.2|32477.1|32474.7|1936
1654803000000|2022-06-09 19:30:00|32477.6|32475.2|32454.1|32451.7|32487.1|32484.7|32446.6|32444.2|1643
1654803300000|2022-06-09 19:35:00|32453.6|32451.2|32469.6|32467.2|32490.6|32488.2|32450.6|32448.2|1568
1654803600000|2022-06-09 19:40:00|32471.1|32468.7|32418.1|32415.7|32471.1|32468.7|32410.6|32408.2|2044
1654803900000|2022-06-09 19:45:00|32418.6|32416.2|32366.1|32363.7|32425.1|32422.7|32341.1|32338.7|3172
1654804200000|2022-06-09 19:50:00|32353.1|32350.7|32373.1|32370.7|32395.1|32392.7|32333.1|32330.7|4172
1654804500000|2022-06-09 19:55:00|32367.1|32364.7|32267.1|32264.7|32390.1|32387.7|32266.1|32263.7|5661
1654804800000|2022-06-09 20:00:00|32268.3|32263.5|32280.3|32275.5|32292.3|32287.5|32263.3|32258.5|2218
1654805100000|2022-06-09 20:05:00|32279.3|32274.5|32283.3|32278.5|32304.3|32299.5|32278.8|32274|831
1654805400000|2022-06-09 20:10:00|32283.8|32279|32316.8|32312|32318.8|32314|32283.8|32279|1085
1654805700000|2022-06-09 20:15:00|32317.3|32312.5|32305.8|32301|32318.8|32314|32289.8|32285|352
1654806000000|2022-06-09 20:20:00|32304.8|32300|32305.8|32301|32317.3|32312.5|32299.3|32294.5|373
1654806300000|2022-06-09 20:25:00|32306.3|32301.5|32306.3|32301.5|32308.8|32304|32295.8|32291|265
1654806600000|2022-06-09 20:30:00|32306.8|32302|32291.3|32286.5|32310.8|32306|32291.3|32286.5|326
1654806900000|2022-06-09 20:35:00|32291.8|32287|32284.3|32279.5|32295.8|32291|32282.3|32277.5|246
1654807200000|2022-06-09 20:40:00|32283.8|32279|32296.8|32292|32301.8|32297|32281.8|32277|246
1654807500000|2022-06-09 20:45:00|32297.3|32292.5|32310.8|32306|32312.3|32307.5|32297.3|32292.5|224
1654807800000|2022-06-09 20:50:00|32314.3|32309.5|32318.8|32314|32320.8|32316|32306.8|32302|311
1654808100000|2022-06-09 20:55:00|32319.3|32314.5|32338.6|32328.8|32342.8|32338|32314.8|32310|259
1654808400000|2022-06-09 21:00:00|32338.5|32328.7|32332.6|32322.8|32338.5|32328.7|32328.5|32318.7|0
1654808700000|2022-06-09 21:05:00|32332.2|32322.4|32332.5|32322.7|32336.2|32326.4|32329.4|32319.6|0
1654809000000|2022-06-09 21:10:00|32332.6|32322.8|32338|32328.2|32341.6|32331.8|32323.3|32313.5|0
1654809300000|2022-06-09 21:15:00|32339.3|32329.5|32335.6|32325.8|32346.4|32336.6|32330.5|32320.7|0
1654809600000|2022-06-09 21:20:00|32337.1|32327.3|32337.2|32327.4|32337.7|32327.9|32334.2|32324.4|0
1654809900000|2022-06-09 21:25:00|32336.5|32326.7|32334.2|32324.4|32338.3|32328.5|32334.2|32324.4|0
1654810200000|2022-06-09 21:30:00|32334.3|32324.5|32336.1|32326.3|32336.6|32326.8|32332.7|32322.9|0
1654810500000|2022-06-09 21:35:00|32336.6|32326.8|32336.6|32326.8|32337.9|32328.1|32334.7|32324.9|0
1654810800000|2022-06-09 21:40:00|32336.3|32326.5|32336.4|32326.6|32336.4|32326.6|32336.3|32326.5|0
1654811100000|2022-06-09 21:45:00|32336.5|32326.7|32338.1|32328.3|32338.1|32328.3|32336.1|32326.3|0
1654811400000|2022-06-09 21:50:00|32340.1|32330.3|32339|32329.2|32340.1|32330.3|32338|32328.2|0
1654811700000|2022-06-09 21:55:00|32339.1|32329.3|32349.2|32339.4|32353.7|32343.9|32335.7|32325.9|0
1654812000000|2022-06-09 22:00:00|32347.3|32342.5|32331.8|32327|32357.3|32352.5|32314.3|32309.5|286
1654812300000|2022-06-09 22:05:00|32333.3|32328.5|32321.3|32316.5|32333.8|32329|32320.8|32316|39
1654812600000|2022-06-09 22:10:00|32319.3|32314.5|32310.3|32305.5|32320.3|32315.5|32306.3|32301.5|53
1654812900000|2022-06-09 22:15:00|32310.8|32306|32313.8|32309|32322.8|32318|32304.3|32299.5|76
1654813200000|2022-06-09 22:20:00|32314.3|32309.5|32297.8|32293|32316.8|32312|32294.8|32290|70
1654813500000|2022-06-09 22:25:00|32297.3|32292.5|32301.8|32297|32304.8|32300|32296.8|32292|75
1654813800000|2022-06-09 22:30:00|32302.8|32298|32306.3|32301.5|32307.8|32303|32298.3|32293.5|38
1654814100000|2022-06-09 22:35:00|32305.8|32301|32308.8|32304|32310.3|32305.5|32304.3|32299.5|39
1654814400000|2022-06-09 22:40:00|32309.8|32305|32307.3|32302.5|32310.8|32306|32305.8|32301|48
1654814700000|2022-06-09 22:45:00|32306.8|32302|32320.3|32315.5|32321.3|32316.5|32306.8|32302|27
1654815000000|2022-06-09 22:50:00|32320.8|32316|32309.3|32304.5|32322.8|32318|32307.8|32303|39
1654815300000|2022-06-09 22:55:00|32310.3|32305.5|32310.8|32306|32312.8|32308|32309.3|32304.5|16
1654815600000|2022-06-09 23:00:00|32310.3|32305.5|32311.8|32307|32314.3|32309.5|32305.8|32301|44
1654815900000|2022-06-09 23:05:00|32311.3|32306.5|32309.8|32305|32311.8|32307|32307.3|32302.5|24
1654816200000|2022-06-09 23:10:00|32309.3|32304.5|32315.3|32310.5|32315.3|32310.5|32308.3|32303.5|21
1654816500000|2022-06-09 23:15:00|32314.8|32310|32324.3|32319.5|32326.3|32321.5|32311.3|32306.5|51
1654816800000|2022-06-09 23:20:00|32324.8|32320|32332.8|32328|32336.8|32332|32324.8|32320|134
1654817100000|2022-06-09 23:25:00|32332.3|32327.5|32327.3|32322.5|32334.8|32330|32319.8|32315|71
1654817400000|2022-06-09 23:30:00|32325.8|32321|32331.3|32326.5|32338.8|32334|32322.3|32317.5|131
1654817700000|2022-06-09 23:35:00|32331.8|32327|32331.8|32327|32334.8|32330|32320.3|32315.5|116
1654818000000|2022-06-09 23:40:00|32332.3|32327.5|32330.8|32326|32343.3|32338.5|32327.3|32322.5|143
1654818300000|2022-06-09 23:45:00|32331.3|32326.5|32331.8|32327|32332.8|32328|32318.3|32313.5|85
1654818600000|2022-06-09 23:50:00|32330.8|32326|32320.8|32316|32346.3|32341.5|32318.8|32314|169
1654818900000|2022-06-09 23:55:00|32320.3|32315.5|32323.3|32318.5|32325.8|32321|32317.3|32312.5|68
1654819200000|2022-06-10 00:00:00|32322.8|32318|32339.8|32335|32340.3|32335.5|32309.3|32304.5|121
1654819500000|2022-06-10 00:05:00|32339.3|32334.5|32307.8|32303|32340.8|32336|32307.8|32303|76
1654819800000|2022-06-10 00:10:00|32307.3|32302.5|32285.3|32280.5|32307.3|32302.5|32269.8|32265|140
1654820100000|2022-06-10 00:15:00|32285.8|32281|32278.8|32274|32290.8|32286|32272.8|32268|108
1654820400000|2022-06-10 00:20:00|32278.3|32273.5|32272.8|32268|32296.8|32292|32271.3|32266.5|86
1654820700000|2022-06-10 00:25:00|32272.3|32267.5|32271.8|32267|32285.8|32281|32260.8|32256|184
1654821000000|2022-06-10 00:30:00|32271.3|32266.5|32288.3|32283.5|32289.8|32285|32263.8|32259|101
1654821300000|2022-06-10 00:35:00|32287.8|32283|32290.3|32285.5|32290.3|32285.5|32279.8|32275|60
1654821600000|2022-06-10 00:40:00|32289.8|32285|32291.8|32287|32297.8|32293|32285.8|32281|51
1654821900000|2022-06-10 00:45:00|32291.3|32286.5|32285.8|32281|32298.3|32293.5|32281.8|32277|76
1654822200000|2022-06-10 00:50:00|32285.3|32280.5|32273.8|32269|32288.3|32283.5|32272.3|32267.5|115
1654822500000|2022-06-10 00:55:00|32274.3|32269.5|32276.8|32272|32279.8|32275|32264.8|32260|105
1654822800000|2022-06-10 01:00:00|32276.3|32271.5|32285.3|32280.5|32290.8|32286|32266.8|32262|118
1654823100000|2022-06-10 01:05:00|32284.8|32280|32279.8|32275|32284.8|32280|32271.8|32267|68
1654823400000|2022-06-10 01:10:00|32279.3|32274.5|32281.3|32276.5|32287.3|32282.5|32266.8|32262|123
1654823700000|2022-06-10 01:15:00|32281.8|32277|32278.3|32273.5|32287.3|32282.5|32269.8|32265|114
1654824000000|2022-06-10 01:20:00|32277.8|32273|32258.3|32253.5|32283.3|32278.5|32252.8|32248|143
1654824300000|2022-06-10 01:25:00|32257.8|32253|32275.3|32270.5|32278.8|32274|32257.3|32252.5|75
1654824600000|2022-06-10 01:30:00|32275.8|32271|32285.3|32280.5|32291.8|32287|32270.3|32265.5|96
1654824900000|2022-06-10 01:35:00|32285.8|32281|32285.3|32280.5|32291.8|32287|32278.8|32274|45
1654825200000|2022-06-10 01:40:00|32284.8|32280|32280.8|32276|32287.3|32282.5|32272.8|32268|51
1654825500000|2022-06-10 01:45:00|32281.3|32276.5|32272.8|32268|32282.8|32278|32264.8|32260|55
1654825800000|2022-06-10 01:50:00|32273.3|32268.5|32272.3|32267.5|32283.3|32278.5|32266.3|32261.5|55
1654826100000|2022-06-10 01:55:00|32272.8|32268|32274.3|32269.5|32284.3|32279.5|32269.8|32265|61
1654826400000|2022-06-10 02:00:00|32273.8|32269|32277.8|32273|32283.8|32279|32269.3|32264.5|30
1654826700000|2022-06-10 02:05:00|32276.8|32272|32267.3|32262.5|32283.3|32278.5|32265.3|32260.5|60
1654827000000|2022-06-10 02:10:00|32267.8|32263|32269.3|32264.5|32274.3|32269.5|32264.3|32259.5|32
1654827300000|2022-06-10 02:15:00|32268.8|32264|32273.3|32268.5|32275.3|32270.5|32263.3|32258.5|115
1654827600000|2022-06-10 02:20:00|32272.8|32268|32282.3|32277.5|32282.8|32278|32272.3|32267.5|93
1654827900000|2022-06-10 02:25:00|32282.8|32278|32296.8|32292|32298.3|32293.5|32280.8|32276|129
1654828200000|2022-06-10 02:30:00|32296.3|32291.5|32307.8|32303|32307.8|32303|32288.8|32284|120
1654828500000|2022-06-10 02:35:00|32308.3|32303.5|32298.8|32294|32309.3|32304.5|32296.8|32292|63
1654828800000|2022-06-10 02:40:00|32299.3|32294.5|32293.8|32289|32301.3|32296.5|32289.3|32284.5|42
1654829100000|2022-06-10 02:45:00|32294.3|32289.5|32298.8|32294|32299.3|32294.5|32289.8|32285|33
1654829400000|2022-06-10 02:50:00|32297.8|32293|32302.3|32297.5|32303.8|32299|32295.8|32291|36
1654829700000|2022-06-10 02:55:00|32301.8|32297|32298.8|32294|32304.3|32299.5|32296.8|32292|50
1654830000000|2022-06-10 03:00:00|32299.3|32294.5|32331.8|32327|32333.8|32329|32299.3|32294.5|113
1654830300000|2022-06-10 03:05:00|32331.3|32326.5|32329.8|32325|32333.3|32328.5|32323.8|32319|65
1654830600000|2022-06-10 03:10:00|32330.3|32325.5|32341.3|32336.5|32342.8|32338|32327.8|32323|72
1654830900000|2022-06-10 03:15:00|32341.8|32337|32336.8|32332|32343.3|32338.5|32332.8|32328|110
1654831200000|2022-06-10 03:20:00|32337.3|32332.5|32336.3|32331.5|32345.3|32340.5|32335.8|32331|62
1654831500000|2022-06-10 03:25:00|32336.8|32332|32346.3|32341.5|32346.3|32341.5|32335.8|32331|43
1654831800000|2022-06-10 03:30:00|32345.8|32341|32334.8|32330|32349.8|32345|32334.3|32329.5|86
1654832100000|2022-06-10 03:35:00|32334.3|32329.5|32333.3|32328.5|32335.8|32331|32328.8|32324|30
1654832400000|2022-06-10 03:40:00|32333.8|32329|32332.3|32327.5|32333.8|32329|32325.8|32321|61
1654832700000|2022-06-10 03:45:00|32332.8|32328|32332.8|32328|32337.3|32332.5|32328.3|32323.5|41
1654833000000|2022-06-10 03:50:00|32333.3|32328.5|32325.3|32320.5|32334.3|32329.5|32322.3|32317.5|8
1654833300000|2022-06-10 03:55:00|32325.8|32321|32322.8|32318|32326.8|32322|32320.8|32316|38
1654833600000|2022-06-10 04:00:00|32322.3|32317.5|32320.3|32315.5|32324.8|32320|32319.3|32314.5|23
1654833900000|2022-06-10 04:05:00|32320.8|32316|32316.8|32312|32321.3|32316.5|32314.8|32310|37
1654834200000|2022-06-10 04:10:00|32316.3|32311.5|32316.3|32311.5|32319.3|32314.5|32310.3|32305.5|52
1654834500000|2022-06-10 04:15:00|32316.8|32312|32310.3|32305.5|32316.8|32312|32307.8|32303|43
1654834800000|2022-06-10 04:20:00|32309.8|32305|32312.8|32308|32314.3|32309.5|32309.8|32305|30
1654835100000|2022-06-10 04:25:00|32312.3|32307.5|32293.8|32289|32312.8|32308|32292.8|32288|104
1654835400000|2022-06-10 04:30:00|32293.3|32288.5|32286.3|32281.5|32294.8|32290|32281.8|32277|109
1654835700000|2022-06-10 04:35:00|32284.8|32280|32267.3|32262.5|32285.3|32280.5|32266.8|32262|119
1654836000000|2022-06-10 04:40:00|32266.8|32262|32275.8|32271|32279.8|32275|32263.8|32259|92
1654836300000|2022-06-10 04:45:00|32276.3|32271.5|32278.8|32274|32279.8|32275|32273.3|32268.5|61
1654836600000|2022-06-10 04:50:00|32278.3|32273.5|32278.8|32274|32281.3|32276.5|32273.8|32269|23
1654836900000|2022-06-10 04:55:00|32278.3|32273.5|32278.8|32274|32280.8|32276|32274.8|32270|26
1654837200000|2022-06-10 05:00:00|32279.3|32274.5|32296.8|32292|32297.8|32293|32275.8|32271|71
1654837500000|2022-06-10 05:05:00|32297.3|32292.5|32286.8|32282|32301.3|32296.5|32286.8|32282|58
1654837800000|2022-06-10 05:10:00|32287.8|32283|32295.3|32290.5|32296.3|32291.5|32284.8|32280|27
1654838100000|2022-06-10 05:15:00|32295.8|32291|32321.8|32317|32322.3|32317.5|32294.8|32290|128
1654838400000|2022-06-10 05:20:00|32321.3|32316.5|32315.8|32311|32325.3|32320.5|32312.8|32308|54
1654838700000|2022-06-10 05:25:00|32316.3|32311.5|32316.3|32311.5|32318.3|32313.5|32309.3|32304.5|29
1654839000000|2022-06-10 05:30:00|32316.8|32312|32319.8|32315|32330.8|32326|32308.8|32304|160
1654839300000|2022-06-10 05:35:00|32319.3|32314.5|32319.8|32315|32322.8|32318|32312.3|32307.5|77
1654839600000|2022-06-10 05:40:00|32319.3|32314.5|32316.3|32311.5|32324.3|32319.5|32313.3|32308.5|70
1654839900000|2022-06-10 05:45:00|32316.8|32312|32300.8|32296|32317.3|32312.5|32300.3|32295.5|121
1654840200000|2022-06-10 05:50:00|32301.3|32296.5|32289.3|32284.5|32301.8|32297|32282.8|32278|101
1654840500000|2022-06-10 05:55:00|32288.8|32284|32291.3|32286.5|32299.3|32294.5|32287.3|32282.5|128
1654840800000|2022-06-10 06:00:00|32291.8|32287|32316.7|32313.1|32328.2|32324.6|32289.2|32285.6|226
1654841100000|2022-06-10 06:05:00|32316.2|32312.6|32327.2|32323.6|32329.2|32325.6|32303.7|32300.1|142
1654841400000|2022-06-10 06:10:00|32326.2|32322.6|32338.2|32334.6|32339.2|32335.6|32320.2|32316.6|72
1654841700000|2022-06-10 06:15:00|32337.7|32334.1|32322.2|32318.6|32339.7|32336.1|32320.2|32316.6|113
1654842000000|2022-06-10 06:20:00|32325.7|32322.1|32322.7|32319.1|32328.2|32324.6|32308.7|32305.1|193
1654842300000|2022-06-10 06:25:00|32323.2|32319.6|32329.7|32326.1|32336.2|32332.6|32313.2|32309.6|156
1654842600000|2022-06-10 06:30:00|32330.7|32327.1|32325.7|32322.1|32332.7|32329.1|32322.2|32318.6|137
1654842900000|2022-06-10 06:35:00|32326.2|32322.6|32315.2|32311.6|32327.2|32323.6|32311.2|32307.6|30
1654843200000|2022-06-10 06:40:00|32314.7|32311.1|32319.7|32316.1|32331.7|32328.1|32312.2|32308.6|92
1654843500000|2022-06-10 06:45:00|32320.2|32316.6|32307.2|32303.6|32324.7|32321.1|32301.7|32298.1|50
1654843800000|2022-06-10 06:50:00|32306.7|32303.1|32325.7|32322.1|32330.7|32327.1|32304.7|32301.1|50
1654844100000|2022-06-10 06:55:00|32325.2|32321.6|32333.2|32329.6|32334.2|32330.6|32312.7|32309.1|134
1654844400000|2022-06-10 07:00:00|32329.7|32326.1|32313.2|32309.6|32347.2|32343.6|32307.2|32303.6|272
1654844700000|2022-06-10 07:05:00|32311.2|32307.6|32263.2|32259.6|32321.7|32318.1|32261.7|32258.1|470
1654845000000|2022-06-10 07:10:00|32262.7|32259.1|32249.2|32245.6|32268.2|32264.6|32236.7|32233.1|351
1654845300000|2022-06-10 07:15:00|32250.2|32246.6|32259.7|32256.1|32281.2|32277.6|32242.2|32238.6|324
1654845600000|2022-06-10 07:20:00|32260.2|32256.6|32211.2|32207.6|32260.2|32256.6|32210.7|32207.1|400
1654845900000|2022-06-10 07:25:00|32211.7|32208.1|32195.2|32191.6|32218.2|32214.6|32193.2|32189.6|367
1654846200000|2022-06-10 07:30:00|32194.7|32191.1|32213.2|32209.6|32227.7|32224.1|32189.2|32185.6|216
1654846500000|2022-06-10 07:35:00|32213.7|32210.1|32260.2|32256.6|32260.7|32257.1|32213.2|32209.6|222
1654846800000|2022-06-10 07:40:00|32260.7|32257.1|32237.2|32233.6|32260.7|32257.1|32237.2|32233.6|184
1654847100000|2022-06-10 07:45:00|32237.7|32234.1|32214.2|32210.6|32278.7|32275.1|32209.7|32206.1|204
1654847400000|2022-06-10 07:50:00|32213.7|32210.1|32213.2|32209.6|32245.7|32242.1|32207.2|32203.6|143
1654847700000|2022-06-10 07:55:00|32213.7|32210.1|32212.2|32208.6|32255.7|32252.1|32207.7|32204.1|176
1654848000000|2022-06-10 08:00:00|32211.7|32208.1|32253.7|32250.1|32264.7|32261.1|32203.7|32200.1|399
1654848300000|2022-06-10 08:05:00|32252.7|32249.1|32272.7|32269.1|32279.7|32276.1|32240.2|32236.6|197
1654848600000|2022-06-10 08:10:00|32273.2|32269.6|32287.2|32283.6|32306.2|32302.6|32265.2|32261.6|294
1654848900000|2022-06-10 08:15:00|32287.7|32284.1|32292.2|32288.6|32305.2|32301.6|32282.2|32278.6|188
1654849200000|2022-06-10 08:20:00|32291.2|32287.6|32275.7|32272.1|32291.7|32288.1|32270.7|32267.1|181
1654849500000|2022-06-10 08:25:00|32275.2|32271.6|32275.7|32272.1|32297.7|32294.1|32262.7|32259.1|228
1654849800000|2022-06-10 08:30:00|32276.2|32272.6|32266.2|32262.6|32292.2|32288.6|32263.7|32260.1|174
1654850100000|2022-06-10 08:35:00|32264.7|32261.1|32262.2|32258.6|32265.2|32261.6|32237.7|32234.1|289
1654850400000|2022-06-10 08:40:00|32262.7|32259.1|32263.2|32259.6|32267.2|32263.6|32245.2|32241.6|107
1654850700000|2022-06-10 08:45:00|32263.7|32260.1|32276.2|32272.6|32287.2|32283.6|32259.2|32255.6|110
1654851000000|2022-06-10 08:50:00|32275.7|32272.1|32227.7|32224.1|32281.2|32277.6|32222.2|32218.6|118
1654851300000|2022-06-10 08:55:00|32228.7|32225.1|32222.7|32219.1|32240.2|32236.6|32215.7|32212.1|127
1654851600000|2022-06-10 09:00:00|32222.2|32218.6|32240.2|32236.6|32259.7|32256.1|32218.2|32214.6|145
1654851900000|2022-06-10 09:05:00|32239.7|32236.1|32238.2|32234.6|32255.2|32251.6|32233.2|32229.6|82
1654852200000|2022-06-10 09:10:00|32238.7|32235.1|32247.2|32243.6|32259.2|32255.6|32227.7|32224.1|146
1654852500000|2022-06-10 09:15:00|32246.2|32242.6|32228.7|32225.1|32259.7|32256.1|32228.2|32224.6|147
1654852800000|2022-06-10 09:20:00|32228.2|32224.6|32225.2|32221.6|32241.2|32237.6|32221.7|32218.1|108
1654853100000|2022-06-10 09:25:00|32225.7|32222.1|32247.2|32243.6|32250.7|32247.1|32218.2|32214.6|93
1654853400000|2022-06-10 09:30:00|32246.7|32243.1|32249.7|32246.1|32253.7|32250.1|32243.7|32240.1|168
1654853700000|2022-06-10 09:35:00|32249.2|32245.6|32238.2|32234.6|32252.7|32249.1|32226.2|32222.6|139
1654854000000|2022-06-10 09:40:00|32237.7|32234.1|32262.7|32259.1|32267.2|32263.6|32226.7|32223.1|215
1654854300000|2022-06-10 09:45:00|32261.7|32258.1|32218.7|32215.1|32263.7|32260.1|32216.2|32212.6|237
1654854600000|2022-06-10 09:50:00|32217.2|32213.6|32200.7|32197.1|32223.2|32219.6|32200.7|32197.1|166
1654854900000|2022-06-10 09:55:00|32200.2|32196.6|32211.7|32208.1|32214.2|32210.6|32194.7|32191.1|132
1654855200000|2022-06-10 10:00:00|32212.2|32208.6|32215.2|32211.6|32230.7|32227.1|32201.2|32197.6|123
1654855500000|2022-06-10 10:05:00|32214.7|32211.1|32202.2|32198.6|32221.7|32218.1|32192.7|32189.1|113
1654855800000|2022-06-10 10:10:00|32202.7|32199.1|32206.7|32203.1|32212.7|32209.1|32189.7|32186.1|169
1654856100000|2022-06-10 10:15:00|32206.2|32202.6|32203.2|32199.6|32221.7|32218.1|32201.7|32198.1|60
1654856400000|2022-06-10 10:20:00|32202.7|32199.1|32175.2|32171.6|32225.7|32222.1|32172.2|32168.6|298
1654856700000|2022-06-10 10:25:00|32175.7|32172.1|32175.2|32171.6|32182.7|32179.1|32163.7|32160.1|297
1654857000000|2022-06-10 10:30:00|32174.7|32171.1|32173.2|32169.6|32187.7|32184.1|32165.7|32162.1|256
1654857300000|2022-06-10 10:35:00|32172.7|32169.1|32189.2|32185.6|32194.7|32191.1|32172.7|32169.1|118
1654857600000|2022-06-10 10:40:00|32193.2|32189.6|32175.7|32172.1|32193.2|32189.6|32173.7|32170.1|184
1654857900000|2022-06-10 10:45:00|32175.2|32171.6|32180.2|32176.6|32194.2|32190.6|32172.7|32169.1|277
1654858200000|2022-06-10 10:50:00|32180.7|32177.1|32197.7|32194.1|32202.2|32198.6|32174.7|32171.1|130
1654858500000|2022-06-10 10:55:00|32197.2|32193.6|32200.2|32196.6|32200.7|32197.1|32163.7|32160.1|191
1654858800000|2022-06-10 11:00:00|32199.7|32196.1|32182.7|32179.1|32203.2|32199.6|32180.2|32176.6|253
1654859100000|2022-06-10 11:05:00|32182.2|32178.6|32211.2|32207.6|32219.7|32216.1|32181.7|32178.1|208
1654859400000|2022-06-10 11:10:00|32211.7|32208.1|32210.7|32207.1|32222.2|32218.6|32193.7|32190.1|269
1654859700000|2022-06-10 11:15:00|32211.2|32207.6|32183.7|32180.1|32212.2|32208.6|32182.2|32178.6|87
1654860000000|2022-06-10 11:20:00|32183.2|32179.6|32199.2|32195.6|32211.2|32207.6|32178.7|32175.1|205
1654860300000|2022-06-10 11:25:00|32199.7|32196.1|32211.2|32207.6|32214.2|32210.6|32190.7|32187.1|113
1654860600000|2022-06-10 11:30:00|32210.7|32207.1|32249.2|32245.6|32256.7|32253.1|32204.7|32201.1|207
1654860900000|2022-06-10 11:35:00|32248.7|32245.1|32235.7|32232.1|32276.7|32273.1|32230.2|32226.6|330
1654861200000|2022-06-10 11:40:00|32235.2|32231.6|32239.2|32235.6|32248.2|32244.6|32225.7|32222.1|285
1654861500000|2022-06-10 11:45:00|32239.7|32236.1|32229.2|32225.6|32247.2|32243.6|32221.7|32218.1|129
1654861800000|2022-06-10 11:50:00|32228.7|32225.1|32225.7|32222.1|32233.7|32230.1|32220.2|32216.6|119
1654862100000|2022-06-10 11:55:00|32224.2|32220.6|32214.7|32211.1|32241.7|32238.1|32212.7|32209.1|242
1654862400000|2022-06-10 12:00:00|32215.2|32211.6|32222.2|32218.6|32255.7|32252.1|32211.7|32208.1|383
1654862700000|2022-06-10 12:05:00|32222.7|32219.1|32247.2|32243.6|32252.2|32248.6|32221.7|32218.1|179
1654863000000|2022-06-10 12:10:00|32247.7|32244.1|32255.7|32252.1|32257.7|32254.1|32241.2|32237.6|180
1654863300000|2022-06-10 12:15:00|32256.2|32252.6|32251.7|32248.1|32264.2|32260.6|32242.7|32239.1|352
1654863600000|2022-06-10 12:20:00|32252.2|32248.6|32246.2|32242.6|32257.2|32253.6|32234.7|32231.1|374
1654863900000|2022-06-10 12:25:00|32246.7|32243.1|32243.7|32240.1|32280.2|32276.6|32238.7|32235.1|684
1654864200000|2022-06-10 12:30:00|32244.2|32240.6|31920.7|31917.1|32246.2|32242.6|31912.2|31908.6|6028
1654864500000|2022-06-10 12:35:00|31921.2|31917.6|32025.7|32022.1|32037.2|32033.6|31904.7|31901.1|2520
1654864800000|2022-06-10 12:40:00|32025.2|32021.6|31980.7|31977.1|32098.2|32094.6|31976.2|31972.6|2025
1654865100000|2022-06-10 12:45:00|31981.2|31977.6|31918.7|31915.1|32023.2|32019.6|31917.7|31914.1|1614
1654865400000|2022-06-10 12:50:00|31918.2|31914.6|31901.2|31897.6|31927.2|31923.6|31879.2|31875.6|1597
1654865700000|2022-06-10 12:55:00|31899.7|31896.1|31795.2|31791.6|31906.7|31903.1|31793.2|31789.6|1831
1654866000000|2022-06-10 13:00:00|31794.2|31790.6|31892.7|31889.1|31916.7|31913.1|31790.2|31786.6|1855
1654866300000|2022-06-10 13:05:00|31892.2|31888.6|31831.7|31828.1|31905.7|31902.1|31821.2|31817.6|1680
1654866600000|2022-06-10 13:10:00|31832.2|31828.6|31833.2|31829.6|31867.7|31864.1|31820.2|31816.6|679
1654866900000|2022-06-10 13:15:00|31833.7|31830.1|31803.7|31800.1|31848.2|31844.6|31797.7|31794.1|825
1654867200000|2022-06-10 13:20:00|31803.2|31799.6|31758.7|31755.1|31833.2|31829.6|31752.7|31749.1|1685
1654867500000|2022-06-10 13:25:00|31758.2|31754.6|31793.2|31789.6|31802.7|31799.1|31753.7|31750.1|1034
1654867800000|2022-06-10 13:30:00|31792.6|31790.2|31695.1|31692.7|31840.1|31837.7|31675.6|31673.2|4950
1654868100000|2022-06-10 13:35:00|31695.6|31693.2|31705.6|31703.2|31735.1|31732.7|31637.6|31635.2|2710
1654868400000|2022-06-10 13:40:00|31704.6|31702.2|31736.6|31734.2|31749.6|31747.2|31671.1|31668.7|1750
1654868700000|2022-06-10 13:45:00|31737.1|31734.7|31702.1|31699.7|31764.6|31762.2|31683.6|31681.2|2049
1654869000000|2022-06-10 13:50:00|31700.6|31698.2|31673.1|31670.7|31732.1|31729.7|31653.6|31651.2|2414
1654869300000|2022-06-10 13:55:00|31672.1|31669.7|31658.6|31656.2|31687.1|31684.7|31626.6|31624.2|1422
1654869600000|2022-06-10 14:00:00|31641.6|31639.2|31533.1|31530.7|31641.6|31639.2|31516.6|31514.2|2181
1654869900000|2022-06-10 14:05:00|31533.6|31531.2|31516.1|31513.7|31563.1|31560.7|31512.1|31509.7|2762
1654870200000|2022-06-10 14:10:00|31516.6|31514.2|31518.1|31515.7|31535.6|31533.2|31481.1|31478.7|1636
1654870500000|2022-06-10 14:15:00|31519.1|31516.7|31487.1|31484.7|31526.1|31523.7|31473.1|31470.7|1908
1654870800000|2022-06-10 14:20:00|31487.6|31485.2|31457.5|31455.1|31498.1|31495.7|31448|31445.6|1457
1654871100000|2022-06-10 14:25:00|31456|31453.6|31464|31461.6|31509|31506.6|31446|31443.6|1551
1654871400000|2022-06-10 14:30:00|31463.5|31461.1|31523|31520.6|31531.5|31529.1|31461|31458.6|1545
1654871700000|2022-06-10 14:35:00|31522.5|31520.1|31566.5|31564.1|31580|31577.6|31518.5|31516.1|1602
1654872000000|2022-06-10 14:40:00|31564|31561.6|31597|31594.6|31607.5|31605.1|31545|31542.6|1715
1654872300000|2022-06-10 14:45:00|31596.5|31594.1|31590|31587.6|31613.5|31611.1|31564|31561.6|2005
1654872600000|2022-06-10 14:50:00|31587.5|31585.1|31614|31611.6|31630|31627.6|31585.5|31583.1|1156
1654872900000|2022-06-10 14:55:00|31613.5|31611.1|31524.5|31522.1|31623|31620.6|31523.5|31521.1|1881
1654873200000|2022-06-10 15:00:00|31523|31520.6|31533.5|31531.1|31553.5|31551.1|31506.5|31504.1|1033
1654873500000|2022-06-10 15:05:00|31534|31531.6|31526.5|31524.1|31536|31533.6|31500.5|31498.1|992
1654873800000|2022-06-10 15:10:00|31526|31523.6|31529|31526.6|31568|31565.6|31509|31506.6|1452
1654874100000|2022-06-10 15:15:00|31529.5|31527.1|31559|31556.6|31565.5|31563.1|31505|31502.6|1271
1654874400000|2022-06-10 15:20:00|31560.5|31558.1|31513.5|31511.1|31590.5|31588.1|31513.5|31511.1|853
1654874700000|2022-06-10 15:25:00|31514|31511.6|31502|31499.6|31527|31524.6|31481|31478.6|1351
1654875000000|2022-06-10 15:30:00|31502.5|31500.1|31496.5|31494.1|31512.5|31510.1|31469|31466.6|774
1654875300000|2022-06-10 15:35:00|31497|31494.6|31456|31453.6|31501|31498.6|31456|31453.6|743
1654875600000|2022-06-10 15:40:00|31456.5|31454.1|31513.5|31511.1|31517|31514.6|31455|31452.6|1126
1654875900000|2022-06-10 15:45:00|31512.5|31510.1|31455|31452.6|31531.5|31529.1|31454|31451.6|751
1654876200000|2022-06-10 15:50:00|31456.5|31454.1|31469.5|31467.1|31485.5|31483.1|31433|31430.6|2467
1654876500000|2022-06-10 15:55:00|31469|31466.6|31521|31518.6|31535.5|31533.1|31455|31452.6|729
1654876800000|2022-06-10 16:00:00|31521.5|31519.1|31531|31528.6|31551.5|31549.1|31507|31504.6|743
1654877100000|2022-06-10 16:05:00|31531.5|31529.1|31583|31580.6|31588|31585.6|31531|31528.6|1031
1654877400000|2022-06-10 16:10:00|31583.5|31581.1|31528|31525.6|31584|31581.6|31525.5|31523.1|635
1654877700000|2022-06-10 16:15:00|31527.5|31525.1|31495.5|31493.1|31527.5|31525.1|31486|31483.6|548
1654878000000|2022-06-10 16:20:00|31495|31492.6|31487.5|31485.1|31529.5|31527.1|31487|31484.6|800
1654878300000|2022-06-10 16:25:00|31487|31484.6|31511.5|31509.1|31514|31511.6|31471.5|31469.1|631
1654878600000|2022-06-10 16:30:00|31512.5|31510.1|31488|31485.6|31528|31525.6|31473.5|31471.1|766
1654878900000|2022-06-10 16:35:00|31486|31483.6|31505|31502.6|31514|31511.6|31476.5|31474.1|372
1654879200000|2022-06-10 16:40:00|31505.5|31503.1|31516.5|31514.1|31538.5|31536.1|31492|31489.6|900
1654879500000|2022-06-10 16:45:00|31518|31515.6|31487.5|31485.1|31529|31526.6|31477.5|31475.1|586
1654879800000|2022-06-10 16:50:00|31481|31478.6|31437|31434.6|31481|31478.6|31437|31434.6|1004
1654880100000|2022-06-10 16:55:00|31438.5|31436.1|31462.2|31459.8|31469.2|31466.8|31428|31425.6|817
1654880400000|2022-06-10 17:00:00|31462.7|31460.3|31446.2|31443.8|31474.2|31471.8|31419.7|31417.3|772
1654880700000|2022-06-10 17:05:00|31445.7|31443.3|31466.2|31463.8|31466.7|31464.3|31419.7|31417.3|575
1654881000000|2022-06-10 17:10:00|31467.2|31464.8|31451.2|31448.8|31480.7|31478.3|31438.2|31435.8|562
1654881300000|2022-06-10 17:15:00|31450.7|31448.3|31497.2|31494.8|31497.2|31494.8|31434.2|31431.8|614
1654881600000|2022-06-10 17:20:00|31498.7|31496.3|31507.7|31505.3|31514.2|31511.8|31483.2|31480.8|530
1654881900000|2022-06-10 17:25:00|31507.2|31504.8|31557.2|31554.8|31557.7|31555.3|31501.2|31498.8|610
1654882200000|2022-06-10 17:30:00|31558.2|31555.8|31511.7|31509.3|31558.2|31555.8|31484.2|31481.8|778
1654882500000|2022-06-10 17:35:00|31512.2|31509.8|31578.2|31575.8|31579.2|31576.8|31512.2|31509.8|1372
1654882800000|2022-06-10 17:40:00|31578.7|31576.3|31549.7|31547.3|31581.2|31578.8|31540.7|31538.3|1211
1654883100000|2022-06-10 17:45:00|31550.7|31548.3|31598.2|31595.8|31601.2|31598.8|31533.7|31531.3|676
1654883400000|2022-06-10 17:50:00|31598.7|31596.3|31564.2|31561.8|31626.2|31623.8|31560.7|31558.3|1559
1654883700000|2022-06-10 17:55:00|31563.7|31561.3|31551.2|31548.8|31564.2|31561.8|31521.7|31519.3|641
1654884000000|2022-06-10 18:00:00|31551.7|31549.3|31492.2|31489.8|31556.7|31554.3|31490.7|31488.3|1990
1654884300000|2022-06-10 18:05:00|31491.7|31489.3|31533.2|31530.8|31540.7|31538.3|31488.7|31486.3|704
1654884600000|2022-06-10 18:10:00|31532.7|31530.3|31518.7|31516.3|31548.7|31546.3|31512.2|31509.8|286
1654884900000|2022-06-10 18:15:00|31519.2|31516.8|31583.7|31581.3|31595.2|31592.8|31505.7|31503.3|765
1654885200000|2022-06-10 18:20:00|31588.7|31586.3|31610.2|31607.8|31624.7|31622.3|31588.7|31586.3|1215
1654885500000|2022-06-10 18:25:00|31609.7|31607.3|31563.2|31560.8|31616.7|31614.3|31538.2|31535.8|611
1654885800000|2022-06-10 18:30:00|31563.7|31561.3|31602.7|31600.3|31615.7|31613.3|31563.7|31561.3|1078
1654886100000|2022-06-10 18:35:00|31602.2|31599.8|31556.7|31554.3|31602.2|31599.8|31556.7|31554.3|383
1654886400000|2022-06-10 18:40:00|31556.2|31553.8|31538.7|31536.3|31560.7|31558.3|31520.2|31517.8|431
1654886700000|2022-06-10 18:45:00|31539.2|31536.8|31608.7|31606.3|31609.7|31607.3|31537.2|31534.8|300
1654887000000|2022-06-10 18:50:00|31608.2|31605.8|31612.2|31609.8|31612.7|31610.3|31582.2|31579.8|813
1654887300000|2022-06-10 18:55:00|31612.7|31610.3|31652.2|31649.8|31677.7|31675.3|31601.7|31599.3|1215
1654887600000|2022-06-10 19:00:00|31653.7|31651.3|31586.7|31584.3|31680.7|31678.3|31579.2|31576.8|874
1654887900000|2022-06-10 19:05:00|31586.2|31583.8|31576.2|31573.8|31592.2|31589.8|31538.7|31536.3|838
1654888200000|2022-06-10 19:10:00|31577.2|31574.8|31606.7|31604.3|31620.7|31618.3|31570.2|31567.8|583
1654888500000|2022-06-10 19:15:00|31607.2|31604.8|31650.2|31647.8|31654.7|31652.3|31600.2|31597.8|583
1654888800000|2022-06-10 19:20:00|31651|31648.6|31638.5|31636.1|31655|31652.6|31562|31559.6|869
1654889100000|2022-06-10 19:25:00|31639|31636.6|31659.5|31657.1|31722|31719.6|31639|31636.6|1238
1654889400000|2022-06-10 19:30:00|31659|31656.6|31615.5|31613.1|31662.5|31660.1|31604.5|31602.1|1189
1654889700000|2022-06-10 19:35:00|31616|31613.6|31642.5|31640.1|31685|31682.6|31595|31592.6|1786
1654890000000|2022-06-10 19:40:00|31643.5|31641.1|31563.5|31561.1|31662|31659.6|31541|31538.6|1129
1654890300000|2022-06-10 19:45:00|31563|31560.6|31486|31483.6|31570|31567.6|31480.5|31478.1|2142
1654890600000|2022-06-10 19:50:00|31486.5|31484.1|31503|31500.6|31550|31547.6|31463|31460.6|2450
1654890900000|2022-06-10 19:55:00|31503.5|31501.1|31395.5|31393.1|31522|31519.6|31389.5|31387.1|3392
1654891200000|2022-06-10 20:00:00|31396.7|31391.9|31468.7|31463.9|31470.7|31465.9|31383.2|31378.4|2725
1654891500000|2022-06-10 20:05:00|31469.2|31464.4|31458.2|31453.4|31473.7|31468.9|31444.7|31439.9|374
1654891800000|2022-06-10 20:10:00|31457.7|31452.9|31479.7|31474.9|31488.2|31483.4|31455.7|31450.9|311
1654892100000|2022-06-10 20:15:00|31479.2|31474.4|31473.7|31468.9|31493.7|31488.9|31473.7|31468.9|460
1654892400000|2022-06-10 20:20:00|31473.2|31468.4|31479.2|31474.4|31494.2|31489.4|31456.2|31451.4|277
1654892700000|2022-06-10 20:25:00|31478.7|31473.9|31479.2|31474.4|31501.7|31496.9|31469.2|31464.4|216
1654893000000|2022-06-10 20:30:00|31478.7|31473.9|31476.7|31471.9|31486.2|31481.4|31458.7|31453.9|172
1654893300000|2022-06-10 20:35:00|31477.2|31472.4|31469.7|31464.9|31492.2|31487.4|31465.2|31460.4|185
1654893600000|2022-06-10 20:40:00|31470.2|31465.4|31469.7|31464.9|31480.2|31475.4|31460.7|31455.9|190
1654893900000|2022-06-10 20:45:00|31470.7|31465.9|31472.2|31467.4|31491.7|31486.9|31458.2|31453.4|99
1654894200000|2022-06-10 20:50:00|31467.7|31462.9|31453.2|31448.4|31469.2|31464.4|31449.2|31444.4|399
1654894500000|2022-06-10 20:55:00|31453.7|31448.9|31457.6|31447.8|31478.2|31473.4|31451.2|31441.7|198
1655071200000|2022-06-12 22:00:00|31238.2|31233.4|31279.7|31274.9|31287.2|31282.4|31220.7|31215.9|556
1655071500000|2022-06-12 22:05:00|31278.7|31273.9|31267.7|31262.9|31300.7|31295.9|31263.2|31258.4|273
1655071800000|2022-06-12 22:10:00|31267.2|31262.4|31231.2|31226.4|31280.2|31275.4|31228.7|31223.9|107
1655072100000|2022-06-12 22:15:00|31231.7|31226.9|31248.2|31243.4|31259.2|31254.4|31231.2|31226.4|168
1655072400000|2022-06-12 22:20:00|31247.7|31242.9|31241.2|31236.4|31258.2|31253.4|31232.7|31227.9|244
1655072700000|2022-06-12 22:25:00|31241.7|31236.9|31282.2|31277.4|31283.7|31278.9|31241.2|31236.4|114
1655073000000|2022-06-12 22:30:00|31283.2|31278.4|31292.7|31287.9|31306.2|31301.4|31281.7|31276.9|75
1655073300000|2022-06-12 22:35:00|31292.2|31287.4|31229.7|31224.9|31296.2|31291.4|31225.7|31220.9|123
1655073600000|2022-06-12 22:40:00|31230.2|31225.4|31217.7|31212.9|31232.7|31227.9|31216.7|31211.9|39
1655073900000|2022-06-12 22:45:00|31218.2|31213.4|31236.7|31231.9|31245.7|31240.9|31217.7|31212.9|56
1655074200000|2022-06-12 22:50:00|31236.2|31231.4|31222.2|31217.4|31236.2|31231.4|31218.7|31213.9|40
1655074500000|2022-06-12 22:55:00|31221.7|31216.9|31245.7|31240.9|31247.2|31242.4|31221.2|31216.4|48
1655074800000|2022-06-12 23:00:00|31246.2|31241.4|31229.2|31224.4|31254.2|31249.4|31228.7|31223.9|57
1655075100000|2022-06-12 23:05:00|31229.7|31224.9|31245.7|31240.9|31253.7|31248.9|31227.7|31222.9|47
1655075400000|2022-06-12 23:10:00|31246.2|31241.4|31248.7|31243.9|31256.2|31251.4|31246.2|31241.4|26
1655075700000|2022-06-12 23:15:00|31249.2|31244.4|31238.2|31233.4|31257.2|31252.4|31238.2|31233.4|35
1655076000000|2022-06-12 23:20:00|31238.7|31233.9|31230.2|31225.4|31244.7|31239.9|31229.2|31224.4|20
1655076300000|2022-06-12 23:25:00|31230.7|31225.9|31245.2|31240.4|31254.2|31249.4|31224.7|31219.9|24
1655076600000|2022-06-12 23:30:00|31244.2|31239.4|31232.2|31227.4|31244.2|31239.4|31221.2|31216.4|137
1655076900000|2022-06-12 23:35:00|31232.7|31227.9|31240.2|31235.4|31243.7|31238.9|31225.2|31220.4|26
1655077200000|2022-06-12 23:40:00|31239.7|31234.9|31234.2|31229.4|31241.7|31236.9|31224.7|31219.9|65
1655077500000|2022-06-12 23:45:00|31233.2|31228.4|31204.7|31199.9|31238.2|31233.4|31202.7|31197.9|195
1655077800000|2022-06-12 23:50:00|31204.2|31199.4|31203.7|31198.9|31211.2|31206.4|31198.7|31193.9|107
1655078100000|2022-06-12 23:55:00|31204.2|31199.4|31211.7|31206.9|31213.7|31208.9|31198.7|31193.9|124
1655078400000|2022-06-13 00:00:00|31211.2|31206.4|31206.7|31201.9|31227.2|31222.4|31201.7|31196.9|76
1655078700000|2022-06-13 00:05:00|31207.2|31202.4|31211.7|31206.9|31220.2|31215.4|31202.7|31197.9|58
1655079000000|2022-06-13 00:10:00|31211.2|31206.4|31197.2|31192.4|31211.7|31206.9|31195.2|31190.4|88
1655079300000|2022-06-13 00:15:00|31196.7|31191.9|31182.7|31177.9|31206.7|31201.9|31182.2|31177.4|97
1655079600000|2022-06-13 00:20:00|31183.2|31178.4|31159.7|31154.9|31188.7|31183.9|31158.7|31153.9|163
1655079900000|2022-06-13 00:25:00|31159.2|31154.4|31154.2|31149.4|31173.7|31168.9|31145.7|31140.9|230
1655080200000|2022-06-13 00:30:00|31154.7|31149.9|31164.2|31159.4|31165.2|31160.4|31146.2|31141.4|151
1655080500000|2022-06-13 00:35:00|31165.2|31160.4|31152.7|31147.9|31166.7|31161.9|31146.7|31141.9|130
1655080800000|2022-06-13 00:40:00|31153.2|31148.4|31139.2|31134.4|31154.2|31149.4|31134.7|31129.9|46
1655081100000|2022-06-13 00:45:00|31139.7|31134.9|31132.2|31127.4|31139.7|31134.9|31127.7|31122.9|63
1655081400000|2022-06-13 00:50:00|31132.7|31127.9|31137.7|31132.9|31145.2|31140.4|31129.7|31124.9|65
1655081700000|2022-06-13 00:55:00|31138.2|31133.4|31136.7|31131.9|31141.2|31136.4|31133.2|31128.4|48
1655082000000|2022-06-13 01:00:00|31137.2|31132.4|31116.7|31111.9|31139.2|31134.4|31115.2|31110.4|78
1655082300000|2022-06-13 01:05:00|31116.2|31111.4|31113.2|31108.4|31120.7|31115.9|31112.7|31107.9|68
1655082600000|2022-06-13 01:10:00|31112.7|31107.9|31107.7|31102.9|31117.2|31112.4|31100.7|31095.9|182
1655082900000|2022-06-13 01:15:00|31106.7|31101.9|31066.7|31061.9|31110.7|31105.9|31063.7|31058.9|198
1655083200000|2022-06-13 01:20:00|31065.7|31060.9|31027.7|31022.9|31071.7|31066.9|31019.7|31014.9|446
1655083500000|2022-06-13 01:25:00|31027.2|31022.4|30996.2|30991.4|31027.7|31022.9|30996.2|30991.4|679
1655083800000|2022-06-13 01:30:00|30996.7|30991.9|31059.2|31054.4|31075.7|31070.9|30995.2|30990.4|292
1655084100000|2022-06-13 01:35:00|31060.2|31055.4|31033.2|31028.4|31066.2|31061.4|31030.7|31025.9|140
1655084400000|2022-06-13 01:40:00|31032.7|31027.9|31070.2|31065.4|31078.7|31073.9|31032.7|31027.9|198
1655084700000|2022-06-13 01:45:00|31070.7|31065.9|31072.2|31067.4|31082.2|31077.4|31062.7|31057.9|105
1655085000000|2022-06-13 01:50:00|31072.7|31067.9|31039.2|31034.4|31072.7|31067.9|31021.7|31016.9|140
1655085300000|2022-06-13 01:55:00|31039.7|31034.9|31031.7|31026.9|31050.7|31045.9|31015.7|31010.9|225
1655085600000|2022-06-13 02:00:00|31037.2|31032.4|31053.7|31048.9|31065.7|31060.9|31024.2|31019.4|112
1655085900000|2022-06-13 02:05:00|31052.7|31047.9|31053.2|31048.4|31067.7|31062.9|31034.7|31029.9|124
1655086200000|2022-06-13 02:10:00|31053.7|31048.9|31049.2|31044.4|31067.7|31062.9|31042.2|31037.4|228
1655086500000|2022-06-13 02:15:00|31048.7|31043.9|31053.2|31048.4|31056.7|31051.9|31031.2|31026.4|60
1655086800000|2022-06-13 02:20:00|31052.7|31047.9|31047.7|31042.9|31052.7|31047.9|31036.2|31031.4|45
1655087100000|2022-06-13 02:25:00|31048.2|31043.4|31074.7|31069.9|31080.2|31075.4|31047.7|31042.9|95
1655087400000|2022-06-13 02:30:00|31072.7|31067.9|31068.7|31063.9|31081.2|31076.4|31065.2|31060.4|99
1655087700000|2022-06-13 02:35:00|31069.2|31064.4|31072.2|31067.4|31073.7|31068.9|31066.7|31061.9|25
1655088000000|2022-06-13 02:40:00|31071.7|31066.9|31081.2|31076.4|31085.2|31080.4|31068.7|31063.9|142
1655088300000|2022-06-13 02:45:00|31081.7|31076.9|31100.2|31095.4|31104.2|31099.4|31079.7|31074.9|177
1655088600000|2022-06-13 02:50:00|31099.7|31094.9|31091.2|31086.4|31105.7|31100.9|31085.2|31080.4|71
1655088900000|2022-06-13 02:55:00|31091.7|31086.9|31103.2|31098.4|31117.2|31112.4|31089.7|31084.9|109
1655089200000|2022-06-13 03:00:00|31103.7|31098.9|31115.7|31110.9|31118.7|31113.9|31099.2|31094.4|77
1655089500000|2022-06-13 03:05:00|31115.2|31110.4|31101.2|31096.4|31118.2|31113.4|31099.7|31094.9|58
1655089800000|2022-06-13 03:10:00|31100.7|31095.9|31104.7|31099.9|31109.7|31104.9|31096.2|31091.4|68
1655090100000|2022-06-13 03:15:00|31105.2|31100.4|31093.2|31088.4|31114.7|31109.9|31090.7|31085.9|67
1655090400000|2022-06-13 03:20:00|31095.7|31090.9|31112.7|31107.9|31118.2|31113.4|31091.7|31086.9|86
1655090700000|2022-06-13 03:25:00|31113.2|31108.4|31117.7|31112.9|31119.7|31114.9|31104.2|31099.4|17
1655091000000|2022-06-13 03:30:00|31119.2|31114.4|31111.7|31106.9|31121.7|31116.9|31106.2|31101.4|23
1655091300000|2022-06-13 03:35:00|31112.2|31107.4|31115.7|31110.9|31117.7|31112.9|31107.2|31102.4|25
1655091600000|2022-06-13 03:40:00|31116.7|31111.9|31111.2|31106.4|31119.7|31114.9|31105.7|31100.9|53
1655091900000|2022-06-13 03:45:00|31111.7|31106.9|31122.2|31117.4|31122.7|31117.9|31107.7|31102.9|24
1655092200000|2022-06-13 03:50:00|31122.7|31117.9|31118.2|31113.4|31124.7|31119.9|31112.7|31107.9|31
1655092500000|2022-06-13 03:55:00|31118.7|31113.9|31106.2|31101.4|31118.7|31113.9|31101.7|31096.9|21
1655092800000|2022-06-13 04:00:00|31108.7|31103.9|31120.7|31115.9|31124.2|31119.4|31094.2|31089.4|85
1655093100000|2022-06-13 04:05:00|31121.2|31116.4|31141.2|31136.4|31148.7|31143.9|31118.7|31113.9|109
1655093400000|2022-06-13 04:10:00|31141.7|31136.9|31128.7|31123.9|31144.7|31139.9|31126.7|31121.9|39
1655093700000|2022-06-13 04:15:00|31129.2|31124.4|31129.7|31124.9|31134.7|31129.9|31126.7|31121.9|32
1655094000000|2022-06-13 04:20:00|31130.2|31125.4|31121.2|31116.4|31130.7|31125.9|31120.2|31115.4|24
1655094300000|2022-06-13 04:25:00|31121.7|31116.9|31131.2|31126.4|31132.2|31127.4|31110.7|31105.9|43
1655094600000|2022-06-13 04:30:00|31128.7|31123.9|31107.2|31102.4|31129.2|31124.4|31103.2|31098.4|44
1655094900000|2022-06-13 04:35:00|31107.7|31102.9|31103.7|31098.9|31108.7|31103.9|31099.2|31094.4|22
1655095200000|2022-06-13 04:40:00|31104.2|31099.4|31087.2|31082.4|31105.2|31100.4|31082.7|31077.9|78
1655095500000|2022-06-13 04:45:00|31086.7|31081.9|31080.2|31075.4|31092.7|31087.9|31080.2|31075.4|37
1655095800000|2022-06-13 04:50:00|31080.7|31075.9|31067.2|31062.4|31080.7|31075.9|31048.7|31043.9|126
1655096100000|2022-06-13 04:55:00|31067.7|31062.9|31065.2|31060.4|31071.7|31066.9|31053.7|31048.9|50
1655096400000|2022-06-13 05:00:00|31064.7|31059.9|31086.7|31081.9|31088.7|31083.9|31055.7|31050.9|41
1655096700000|2022-06-13 05:05:00|31086.2|31081.4|31077.2|31072.4|31087.7|31082.9|31063.7|31058.9|57
1655097000000|2022-06-13 05:10:00|31074.7|31069.9|31068.7|31063.9|31079.2|31074.4|31066.7|31061.9|46
1655097300000|2022-06-13 05:15:00|31069.2|31064.4|31057.7|31052.9|31073.7|31068.9|31052.2|31047.4|59
1655097600000|2022-06-13 05:20:00|31058.2|31053.4|31081.7|31076.9|31083.7|31078.9|31058.2|31053.4|53
1655097900000|2022-06-13 05:25:00|31082.2|31077.4|31073.7|31068.9|31089.7|31084.9|31062.7|31057.9|63
1655098200000|2022-06-13 05:30:00|31073.2|31068.4|31079.2|31074.4|31082.7|31077.9|31071.2|31066.4|19
1655098500000|2022-06-13 05:35:00|31078.7|31073.9|31047.7|31042.9|31087.2|31082.4|31045.2|31040.4|48
1655098800000|2022-06-13 05:40:00|31047.2|31042.4|31016.7|31011.9|31053.7|31048.9|31016.7|31011.9|197
1655099100000|2022-06-13 05:45:00|31016.2|31011.4|31008.2|31003.4|31048.7|31043.9|31007.7|31002.9|142
1655099400000|2022-06-13 05:50:00|31007.7|31002.9|31021.7|31016.9|31025.2|31020.4|31005.7|31000.9|36
1655099700000|2022-06-13 05:55:00|31021.2|31016.4|31017.2|31012.4|31051.7|31046.9|31017.2|31012.4|87
1655100000000|2022-06-13 06:00:00|31016.6|31013|30958.6|30955|31034.6|31031|30950.1|30946.5|356
1655100300000|2022-06-13 06:05:00|30955.6|30952|30937.6|30934|30966.6|30963|30925.6|30922|433
1655100600000|2022-06-13 06:10:00|30937.1|30933.5|30920.1|30916.5|30958.6|30955|30907.6|30904|375
1655100900000|2022-06-13 06:15:00|30920.6|30917|30928.6|30925|30962.6|30959|30920.6|30917|381
1655101200000|2022-06-13 06:20:00|30929.1|30925.5|30940.6|30937|30959.6|30956|30918.1|30914.5|98
1655101500000|2022-06-13 06:25:00|30940.1|30936.5|30954.1|30950.5|30981.1|30977.5|30939.1|30935.5|206
1655101800000|2022-06-13 06:30:00|30954.6|30951|30976.6|30973|30991.6|30988|30934.6|30931|119
1655102100000|2022-06-13 06:35:00|30977.1|30973.5|30976.6|30973|30997.6|30994|30973.6|30970|71
1655102400000|2022-06-13 06:40:00|30976.1|30972.5|30981.6|30978|30994.6|30991|30958.1|30954.5|123
1655102700000|2022-06-13 06:45:00|30981.1|30977.5|30990.6|30987|30998.1|30994.5|30980.1|30976.5|77
1655103000000|2022-06-13 06:50:00|30990.1|30986.5|30946.6|30943|30997.1|30993.5|30935.6|30932|232
1655103300000|2022-06-13 06:55:00|30947.1|30943.5|30934.1|30930.5|30972.6|30969|30919.6|30916|189
1655103600000|2022-06-13 07:00:00|30935.1|30931.5|30966.6|30963|30968.1|30964.5|30917.6|30914|165
1655103900000|2022-06-13 07:05:00|30966.1|30962.5|31015.1|31011.5|31030.6|31027|30957.1|30953.5|266
1655104200000|2022-06-13 07:10:00|31014.6|31011|30940.6|30937|31018.6|31015|30935.6|30932|167
1655104500000|2022-06-13 07:15:00|30941.6|30938|30927.1|30923.5|30964.1|30960.5|30918.1|30914.5|169
1655104800000|2022-06-13 07:20:00|30926.6|30923|30973.6|30970|30980.1|30976.5|30920.6|30917|208
1655105100000|2022-06-13 07:25:00|30974.1|30970.5|30931.6|30928|30978.1|30974.5|30916.1|30912.5|186
1655105400000|2022-06-13 07:30:00|30931.1|30927.5|30874.6|30871|30931.1|30927.5|30866.1|30862.5|199
1655105700000|2022-06-13 07:35:00|30874.1|30870.5|30884.6|30881|30930.1|30926.5|30871.6|30868|165
1655106000000|2022-06-13 07:40:00|30885.1|30881.5|30863.1|30859.5|30902.1|30898.5|30860.1|30856.5|103
1655106300000|2022-06-13 07:45:00|30862.6|30859|30904.6|30901|30911.1|30907.5|30856.1|30852.5|79
1655106600000|2022-06-13 07:50:00|30904.1|30900.5|30887.1|30883.5|30926.6|30923|30887.1|30883.5|53
1655106900000|2022-06-13 07:55:00|30886.6|30883|30878.6|30875|30909.6|30906|30870.1|30866.5|105
1655107200000|2022-06-13 08:00:00|30880.6|30877|30829.6|30826|30881.6|30878|30827.1|30823.5|460
1655107500000|2022-06-13 08:05:00|30830.1|30826.5|30842.6|30839|30853.1|30849.5|30822.6|30819|266
1655107800000|2022-06-13 08:10:00|30842.1|30838.5|30812.6|30809|30858.6|30855|30811.1|30807.5|238
1655108100000|2022-06-13 08:15:00|30813.1|30809.5|30779.6|30776|30823.6|30820|30767.6|30764|834
1655108400000|2022-06-13 08:20:00|30778.1|30774.5|30775.6|30772|30802.6|30799|30768.1|30764.5|270
1655108700000|2022-06-13 08:25:00|30775.1|30771.5|30765.6|30762|30794.1|30790.5|30761.6|30758|362
1655109000000|2022-06-13 08:30:00|30764.1|30760.5|30813.6|30810|30815.1|30811.5|30756.1|30752.5|371
1655109300000|2022-06-13 08:35:00|30813.1|30809.5|30800.6|30797|30814.1|30810.5|30772.6|30769|147
1655109600000|2022-06-13 08:40:00|30801.1|30797.5|30814.6|30811|30839.6|30836|30783.1|30779.5|164
1655109900000|2022-06-13 08:45:00|30813.6|30810|30786.1|30782.5|30816.1|30812.5|30775.6|30772|138
1655110200000|2022-06-13 08:50:00|30786.6|30783|30790.1|30786.5|30802.6|30799|30758.6|30755|248
1655110500000|2022-06-13 08:55:00|30789.6|30786|30763.6|30760|30800.1|30796.5|30760.6|30757|199
1655110800000|2022-06-13 09:00:00|30763.1|30759.5|30808.1|30804.5|30812.6|30809|30754.6|30751|197
1655111100000|2022-06-13 09:05:00|30809.6|30806|30820.6|30817|30823.6|30820|30781.1|30777.5|287
1655111400000|2022-06-13 09:10:00|30820.1|30816.5|30797.6|30794|30824.1|30820.5|30789.6|30786|86
1655111700000|2022-06-13 09:15:00|30797.1|30793.5|30813.1|30809.5|30816.1|30812.5|30772.1|30768.5|175
1655112000000|2022-06-13 09:20:00|30812.6|30809|30794.1|30790.5|30856.6|30853|30788.1|30784.5|367
1655112300000|2022-06-13 09:25:00|30793.6|30790|30802.1|30798.5|30813.6|30810|30787.1|30783.5|110
1655112600000|2022-06-13 09:30:00|30801.6|30798|30805.6|30802|30813.6|30810|30784.1|30780.5|84
1655112900000|2022-06-13 09:35:00|30806.1|30802.5|30789.6|30786|30819.6|30816|30763.6|30760|251
1655113200000|2022-06-13 09:40:00|30790.1|30786.5|30784.1|30780.5|30809.1|30805.5|30755.6|30752|184
1655113500000|2022-06-13 09:45:00|30783.6|30780|30811.6|30808|30815.6|30812|30774.1|30770.5|168
1655113800000|2022-06-13 09:50:00|30811.1|30807.5|30789.1|30785.5|30811.6|30808|30780.6|30777|118
1655114100000|2022-06-13 09:55:00|30790.1|30786.5|30812.6|30809|30828.6|30825|30769.1|30765.5|197
1655114400000|2022-06-13 10:00:00|30812.1|30808.5|30806.1|30802.5|30832.1|30828.5|30790.1|30786.5|200
1655114700000|2022-06-13 10:05:00|30806.6|30803|30847.1|30843.5|30847.6|30844|30798.6|30795|166
1655115000000|2022-06-13 10:10:00|30847.6|30844|30860.6|30857|30866.6|30863|30838.1|30834.5|200
1655115300000|2022-06-13 10:15:00|30857.1|30853.5|30829.6|30826|30860.6|30857|30814.1|30810.5|165
1655115600000|2022-06-13 10:20:00|30827.6|30824|30811.6|30808|30837.6|30834|30807.1|30803.5|112
1655115900000|2022-06-13 10:25:00|30811.1|30807.5|30818.6|30815|30837.6|30834|30801.6|30798|177
1655116200000|2022-06-13 10:30:00|30819.1|30815.5|30853.6|30850|30858.1|30854.5|30809.6|30806|148
1655116500000|2022-06-13 10:35:00|30853.1|30849.5|30833.1|30829.5|30862.1|30858.5|30821.1|30817.5|217
1655116800000|2022-06-13 10:40:00|30832.6|30829|30861.6|30858|30869.6|30866|30829.6|30826|255
1655117100000|2022-06-13 10:45:00|30861.1|30857.5|30845.1|30841.5|30867.1|30863.5|30835.6|30832|130
1655117400000|2022-06-13 10:50:00|30844.6|30841|30868.1|30864.5|30872.1|30868.5|30833.6|30830|127
1655117700000|2022-06-13 10:55:00|30867.6|30864|30848.6|30845|30876.1|30872.5|30839.6|30836|151
1655118000000|2022-06-13 11:00:00|30844.6|30841|30891.6|30888|30896.6|30893|30844.6|30841|288
1655118300000|2022-06-13 11:05:00|30892.1|30888.5|30857.6|30854|30898.1|30894.5|30853.6|30850|366
1655118600000|2022-06-13 11:10:00|30858.6|30855|30852.1|30848.5|30866.6|30863|30837.1|30833.5|170
1655118900000|2022-06-13 11:15:00|30851.1|30847.5|30851.6|30848|30880.1|30876.5|30848.1|30844.5|115
1655119200000|2022-06-13 11:20:00|30852.1|30848.5|30832.6|30829|30862.1|30858.5|30824.6|30821|239
1655119500000|2022-06-13 11:25:00|30833.1|30829.5|30845.6|30842|30877.6|30874|30822.1|30818.5|245
1655119800000|2022-06-13 11:30:00|30846.1|30842.5|30819.1|30815.5|30869.1|30865.5|30815.6|30812|119
1655120100000|2022-06-13 11:35:00|30819.6|30816|30842.6|30839|30852.6|30849|30811.1|30807.5|236
1655120400000|2022-06-13 11:40:00|30843.1|30839.5|30791.1|30787.5|30847.6|30844|30789.6|30786|192
1655120700000|2022-06-13 11:45:00|30790.6|30787|30788.6|30785|30808.6|30805|30785.6|30782|85
1655121000000|2022-06-13 11:50:00|30789.1|30785.5|30796.1|30792.5|30800.1|30796.5|30776.1|30772.5|135
1655121300000|2022-06-13 11:55:00|30796.6|30793|30783.6|30780|30802.6|30799|30779.1|30775.5|72
1655121600000|2022-06-13 12:00:00|30785.1|30781.5|30806.6|30803|30826.1|30822.5|30779.6|30776|279
1655121900000|2022-06-13 12:05:00|30807.1|30803.5|30810.1|30806.5|30820.1|30816.5|30781.6|30778|185
1655122200000|2022-06-13 12:10:00|30810.6|30807|30860.1|30856.5|30861.1|30857.5|30803.1|30799.5|206
1655122500000|2022-06-13 12:15:00|30859.6|30856|30871.1|30867.5|30884.6|30881|30842.6|30839|208
1655122800000|2022-06-13 12:20:00|30870.6|30867|30887.6|30884|30897.1|30893.5|30869.1|30865.5|246
1655123100000|2022-06-13 12:25:00|30888.1|30884.5|30872.6|30869|30896.1|30892.5|30866.6|30863|174
1655123400000|2022-06-13 12:30:00|30873.1|30869.5|30867.1|30863.5|30892.6|30889|30866.1|30862.5|330
1655123700000|2022-06-13 12:35:00|30866.6|30863|30854.6|30851|30871.6|30868|30836.1|30832.5|427
1655124000000|2022-06-13 12:40:00|30854.1|30850.5|30833.1|30829.5|30864.1|30860.5|30820.6|30817|143
1655124300000|2022-06-13 12:45:00|30832.6|30829|30821.6|30818|30844.1|30840.5|30808.6|30805|237
1655124600000|2022-06-13 12:50:00|30821.1|30817.5|30809.1|30805.5|30837.1|30833.5|30804.1|30800.5|120
1655124900000|2022-06-13 12:55:00|30809.6|30806|30784.6|30781|30826.6|30823|30782.1|30778.5|168
1655125200000|2022-06-13 13:00:00|30785.1|30781.5|30771.6|30768|30787.1|30783.5|30762.6|30759|295
1655125500000|2022-06-13 13:05:00|30771.1|30767.5|30768.1|30764.5|30784.6|30781|30761.1|30757.5|134
1655125800000|2022-06-13 13:10:00|30767.6|30764|30797.6|30794|30802.1|30798.5|30766.1|30762.5|144
1655126100000|2022-06-13 13:15:00|30797.1|30793.5|30779.6|30776|30810.6|30807|30779.6|30776|144
1655126400000|2022-06-13 13:20:00|30778.1|30774.5|30755.1|30751.5|30782.1|30778.5|30750.6|30747|429
1655126700000|2022-06-13 13:25:00|30754.6|30751|30717.1|30713.5|30777.6|30774|30716.6|30713|708
1655127000000|2022-06-13 13:30:00|30717.6|30714|30863.5|30861.1|30898.5|30896.1|30714|30711.6|4270
1655127300000|2022-06-13 13:35:00|30864|30861.6|30780|30777.6|30876|30873.6|30780|30777.6|2017
1655127600000|2022-06-13 13:40:00|30780.5|30778.1|30767|30764.6|30793.5|30791.1|30702|30699.6|3191
1655127900000|2022-06-13 13:45:00|30765.5|30763.1|30761|30758.6|30857.5|30855.1|30755|30752.6|2675
1655128200000|2022-06-13 13:50:00|30758.5|30756.1|30790|30787.6|30817|30814.6|30748.5|30746.1|987
1655128500000|2022-06-13 13:55:00|30785|30782.6|30780.5|30778.1|30816|30813.6|30771|30768.6|1317
1655128800000|2022-06-13 14:00:00|30781|30778.6|30741|30738.6|30835.5|30833.1|30725.5|30723.1|1100
1655129100000|2022-06-13 14:05:00|30739.5|30737.1|30760.5|30758.1|30814.5|30812.1|30723|30720.6|1114
1655129400000|2022-06-13 14:10:00|30760|30757.6|30687.5|30685.1|30785|30782.6|30680.5|30678.1|1114
1655129700000|2022-06-13 14:15:00|30687|30684.6|30632|30629.6|30689|30686.6|30611.5|30609.1|1719
1655130000000|2022-06-13 14:20:00|30632.5|30630.1|30632.5|30630.1|30668.5|30666.1|30622.5|30620.1|959
1655130300000|2022-06-13 14:25:00|30633|30630.6|30649.5|30647.1|30666|30663.6|30629|30626.6|672
1655130600000|2022-06-13 14:30:00|30650.5|30648.1|30689|30686.6|30699|30696.6|30636|30633.6|775
1655130900000|2022-06-13 14:35:00|30688.5|30686.1|30700.5|30698.1|30727.5|30725.1|30680.5|30678.1|1903
1655131200000|2022-06-13 14:40:00|30700|30697.6|30622|30619.6|30700.5|30698.1|30608|30605.6|1383
1655131500000|2022-06-13 14:45:00|30621.5|30619.1|30566.1|30563.7|30629.5|30627.1|30556.5|30554.1|986
1655131800000|2022-06-13 14:50:00|30564.6|30562.2|30586.6|30584.2|30598.6|30596.2|30545.6|30543.2|750
1655132100000|2022-06-13 14:55:00|30585.6|30583.2|30572.1|30569.7|30613.1|30610.7|30567.1|30564.7|682
1655132400000|2022-06-13 15:00:00|30573.1|30570.7|30532.1|30529.7|30588.6|30586.2|30515.6|30513.2|1061
1655132700000|2022-06-13 15:05:00|30532.6|30530.2|30513.6|30511.2|30541.6|30539.2|30502.1|30499.7|861
1655133000000|2022-06-13 15:10:00|30513.1|30510.7|30555.6|30553.2|30561.6|30559.2|30491.6|30489.2|806
1655133300000|2022-06-13 15:15:00|30556.1|30553.7|30645.6|30643.2|30652.1|30649.7|30547.6|30545.2|849
1655133600000|2022-06-13 15:20:00|30646.1|30643.7|30712.6|30710.2|30714.1|30711.7|30626.6|30624.2|2752
1655133900000|2022-06-13 15:25:00|30713.1|30710.7|30653.1|30650.7|30723.6|30721.2|30641.1|30638.7|2714
1655134200000|2022-06-13 15:30:00|30652.6|30650.2|30652.1|30649.7|30684.1|30681.7|30602.6|30600.2|2121
1655134500000|2022-06-13 15:35:00|30653.1|30650.7|30754.1|30751.7|30757.6|30755.2|30649.1|30646.7|2353
1655134800000|2022-06-13 15:40:00|30755.6|30753.2|30779.6|30777.2|30802.6|30800.2|30723.6|30721.2|1879
1655135100000|2022-06-13 15:45:00|30779.1|30776.7|30749.1|30746.7|30787.1|30784.7|30713.1|30710.7|1679
1655135400000|2022-06-13 15:50:00|30748.6|30746.2|30676.1|30673.7|30781.1|30778.7|30671.1|30668.7|1863
1655135700000|2022-06-13 15:55:00|30676.6|30674.2|30718.1|30715.7|30731.1|30728.7|30668.1|30665.7|1468
1655136000000|2022-06-13 16:00:00|30720.1|30717.7|30727.6|30725.2|30779.1|30776.7|30692.6|30690.2|1692
1655136300000|2022-06-13 16:05:00|30728.6|30726.2|30742.1|30739.7|30797.1|30794.7|30692.1|30689.7|2421
1655136600000|2022-06-13 16:10:00|30741.1|30738.7|30777.1|30774.7|30826.6|30824.2|30719.1|30716.7|2417
1655136900000|2022-06-13 16:15:00|30778.6|30776.2|30768.1|30765.7|30813.1|30810.7|30735.6|30733.2|1433
1655137200000|2022-06-13 16:20:00|30768.6|30766.2|30762.6|30760.2|30809.6|30807.2|30743.1|30740.7|2493
1655137500000|2022-06-13 16:25:00|30763.1|30760.7|30764.1|30761.7|30811.1|30808.7|30746.6|30744.2|1722
1655137800000|2022-06-13 16:30:00|30763.6|30761.2|30838.1|30835.7|30868.1|30865.7|30728.1|30725.7|2322
1655138100000|2022-06-13 16:35:00|30839.1|30836.7|30899.6|30897.2|30927.1|30924.7|30836.1|30833.7|1931
1655138400000|2022-06-13 16:40:00|30899.4|30897|30788.9|30786.5|30902.4|30900|30786.9|30784.5|1854
1655138700000|2022-06-13 16:45:00|30789.4|30787|30768.9|30766.5|30813.4|30811|30764.4|30762|1793
1655139000000|2022-06-13 16:50:00|30768.4|30766|30736.9|30734.5|30805.9|30803.5|30729.9|30727.5|1672
1655139300000|2022-06-13 16:55:00|30737.4|30735|30699.9|30697.5|30752.4|30750|30692.4|30690|1548
1655139600000|2022-06-13 17:00:00|30700.4|30698|30658.9|30656.5|30705.9|30703.5|30651.9|30649.5|1442
1655139900000|2022-06-13 17:05:00|30658.4|30656|30686.9|30684.5|30688.9|30686.5|30639.4|30637|1216
1655140200000|2022-06-13 17:10:00|30687.4|30685|30686.4|30684|30689.4|30687|30648.9|30646.5|1018
1655140500000|2022-06-13 17:15:00|30685.9|30683.5|30689.9|30687.5|30698.4|30696|30668.9|30666.5|1454
1655140800000|2022-06-13 17:20:00|30690.4|30688|30668.9|30666.5|30692.4|30690|30647.9|30645.5|1035
1655141100000|2022-06-13 17:25:00|30667.9|30665.5|30662.4|30660|30681.4|30679|30627.9|30625.5|1424
1655141400000|2022-06-13 17:30:00|30661.9|30659.5|30630.4|30628|30692.4|30690|30624.9|30622.5|1193
1655141700000|2022-06-13 17:35:00|30627.9|30625.5|30688.9|30686.5|30690.9|30688.5|30621.9|30619.5|1209
1655142000000|2022-06-13 17:40:00|30688.4|30686|30772.9|30770.5|30775.9|30773.5|30682.9|30680.5|1630
1655142300000|2022-06-13 17:45:00|30773.4|30771|30834.4|30832|30835.4|30833|30760.4|30758|1414
1655142600000|2022-06-13 17:50:00|30833.9|30831.5|30766.9|30764.5|30847.9|30845.5|30751.4|30749|1651
1655142900000|2022-06-13 17:55:00|30767.4|30765|30794.9|30792.5|30819.4|30817|30766.9|30764.5|1608
1655143200000|2022-06-13 18:00:00|30795.9|30793.5|30735.9|30733.5|30798.9|30796.5|30720.9|30718.5|1473
1655143500000|2022-06-13 18:05:00|30736.4|30734|30678.9|30676.5|30743.9|30741.5|30678.9|30676.5|994
1655143800000|2022-06-13 18:10:00|30678.4|30676|30637.4|30635|30696.9|30694.5|30636.4|30634|1357
1655144100000|2022-06-13 18:15:00|30636.9|30634.5|30671.9|30669.5|30685.9|30683.5|30630.4|30628|1374
1655144400000|2022-06-13 18:20:00|30672.4|30670|30666.9|30664.5|30711.4|30709|30663.9|30661.5|1234
1655144700000|2022-06-13 18:25:00|30666.4|30664|30668.4|30666|30700.9|30698.5|30660.9|30658.5|1057
1655145000000|2022-06-13 18:30:00|30667.9|30665.5|30672.4|30670|30682.4|30680|30603.9|30601.5|1337
1655145300000|2022-06-13 18:35:00|30671.9|30669.5|30736.9|30734.5|30762.9|30760.5|30665.9|30663.5|1336
1655145600000|2022-06-13 18:40:00|30736.4|30734|30749.9|30747.5|30784.9|30782.5|30722.9|30720.5|1288
1655145900000|2022-06-13 18:45:00|30750.4|30748|30731.4|30729|30780.9|30778.5|30712.4|30710|1144
1655146200000|2022-06-13 18:50:00|30731.9|30729.5|30693.4|30691|30734.9|30732.5|30681.4|30679|1100
1655146500000|2022-06-13 18:55:00|30692.9|30690.5|30628.4|30626|30693.4|30691|30613.4|30611|2171
1655146800000|2022-06-13 19:00:00|30629.4|30627|30644.9|30642.5|30671.9|30669.5|30595.9|30593.5|1768
1655147100000|2022-06-13 19:05:00|30644.4|30642|30605.9|30603.5|30667.9|30665.5|30592.9|30590.5|1641
1655147400000|2022-06-13 19:10:00|30606.4|30604|30574.4|30572|30609.9|30607.5|30558.4|30556|1932
1655147700000|2022-06-13 19:15:00|30574.9|30572.5|30602.4|30600|30723.9|30721.5|30527.9|30525.5|4892
1655148000000|2022-06-13 19:20:00|30602.1|30599.7|30557.6|30555.2|30638.1|30635.7|30545.1|30542.7|3169
1655148300000|2022-06-13 19:25:00|30557.1|30554.7|30512.6|30510.2|30581.6|30579.2|30508.6|30506.2|2602
1655148600000|2022-06-13 19:30:00|30512.1|30509.7|30482.1|30479.7|30526.6|30524.2|30436.6|30434.2|4175
1655148900000|2022-06-13 19:35:00|30481.6|30479.2|30465.1|30462.7|30558.6|30556.2|30454.6|30452.2|2524
1655149200000|2022-06-13 19:40:00|30463.1|30460.7|30423.6|30421.2|30471.6|30469.2|30404.1|30401.7|2646
1655149500000|2022-06-13 19:45:00|30424.1|30421.7|30465.1|30462.7|30502.6|30500.2|30418.1|30415.7|3266
1655149800000|2022-06-13 19:50:00|30466.1|30463.7|30506.1|30503.7|30512.1|30509.7|30379.1|30376.7|7453
1655150100000|2022-06-13 19:55:00|30506.6|30504.2|30539.1|30536.7|30571.1|30568.7|30488.1|30485.7|10295
1655150400000|2022-06-13 20:00:00|30531.6|30529.2|30522.3|30517.5|30532.8|30529.2|30465.3|30460.5|4186
1655150700000|2022-06-13 20:05:00|30521.8|30517|30550.8|30546|30551.8|30547|30512.8|30508|2097
1655151000000|2022-06-13 20:10:00|30551.3|30546.5|30539.3|30534.5|30589.3|30584.5|30536.8|30532|1488
1655151300000|2022-06-13 20:15:00|30539.8|30535|30531.3|30526.5|30564.8|30560|30517.8|30513|579
1655151600000|2022-06-13 20:20:00|30530.8|30526|30500.8|30496|30533.3|30528.5|30497.8|30493|478
1655151900000|2022-06-13 20:25:00|30500.3|30495.5|30512.8|30508|30526.3|30521.5|30491.3|30486.5|406
1655152200000|2022-06-13 20:30:00|30515.8|30511|30532.3|30527.5|30545.8|30541|30514.8|30510|505
1655152500000|2022-06-13 20:35:00|30532.8|30528|30560.3|30555.5|30567.8|30563|30518.8|30514|223
1655152800000|2022-06-13 20:40:00|30560.8|30556|30561.8|30557|30569.3|30564.5|30544.8|30540|194
1655153100000|2022-06-13 20:45:00|30562.3|30557.5|30544.3|30539.5|30574.8|30570|30542.3|30537.5|260
1655153400000|2022-06-13 20:50:00|30544.8|30540|30559.8|30555|30563.3|30558.5|30536.8|30532|152
1655153700000|2022-06-13 20:55:00|30559.3|30554.5|30552.1|30542.3|30565.8|30561|30532.3|30527.5|156
1655154000000|2022-06-13 21:00:00|30552.3|30542.5|30546.2|30536.4|30555.3|30545.5|30545.2|30535.4|0
1655154300000|2022-06-13 21:05:00|30545.6|30535.8|30550.5|30540.7|30552.6|30542.8|30545.6|30535.8|0
1655154600000|2022-06-13 21:10:00|30547.8|30538|30545.4|30535.6|30551.7|30541.9|30543.5|30533.7|0
1655154900000|2022-06-13 21:15:00|30546.6|30536.8|30550.4|30540.6|30552.3|30542.5|30546.6|30536.8|0
1655155200000|2022-06-13 21:20:00|30551.3|30541.5|30560.3|30550.5|30560.4|30550.6|30548.3|30538.5|0
1655155500000|2022-06-13 21:25:00|30561.2|30551.4|30560.1|30550.3|30565.2|30555.4|30558.8|30549|0
1655155800000|2022-06-13 21:30:00|30560.7|30550.9|30561.9|30552.1|30567.2|30557.4|30560.3|30550.5|0
1655156100000|2022-06-13 21:35:00|30563.4|30553.6|30566|30556.2|30568.5|30558.7|30563|30553.2|0
1655156400000|2022-06-13 21:40:00|30565.3|30555.5|30560|30550.2|30565.4|30555.6|30559.1|30549.3|0
1655156700000|2022-06-13 21:45:00|30561.6|30551.8|30556.4|30546.6|30561.8|30552|30555.5|30545.7|0
1655157000000|2022-06-13 21:50:00|30558.2|30548.4|30559.8|30550|30563.8|30554|30555.5|30545.7|0
1655157300000|2022-06-13 21:55:00|30558.9|30549.1|30563.2|30553.4|30566.3|30556.5|30556.3|30546.5|0
1655157600000|2022-06-13 22:00:00|30562.3|30557.5|30586.8|30582|30607.8|30603|30562.3|30557.5|671
1655157900000|2022-06-13 22:05:00|30587.3|30582.5|30611.8|30607|30612.8|30608|30585.3|30580.5|181
1655158200000|2022-06-13 22:10:00|30612.3|30607.5|30613.8|30609|30619.3|30614.5|30606.8|30602|74
1655158500000|2022-06-13 22:15:00|30614.3|30609.5|30625.3|30620.5|30626.3|30621.5|30613.3|30608.5|86
1655158800000|2022-06-13 22:20:00|30624.8|30620|30620.8|30616|30628.8|30624|30611.3|30606.5|119
1655159100000|2022-06-13 22:25:00|30621.3|30616.5|30624.3|30619.5|30624.8|30620|30614.8|30610|68
1655159400000|2022-06-13 22:30:00|30622.8|30618|30616.8|30612|30627.8|30623|30612.3|30607.5|76
1655159700000|2022-06-13 22:35:00|30616.3|30611.5|30616.8|30612|30617.8|30613|30611.8|30607|84
1655160000000|2022-06-13 22:40:00|30616.3|30611.5|30610.3|30605.5|30621.3|30616.5|30604.8|30600|119
1655160300000|2022-06-13 22:45:00|30609.8|30605|30608.3|30603.5|30609.8|30605|30602.3|30597.5|66
1655160600000|2022-06-13 22:50:00|30607.8|30603|30608.8|30604|30609.3|30604.5|30597.8|30593|62
1655160900000|2022-06-13 22:55:00|30609.3|30604.5|30601.8|30597|30618.8|30614|30601.8|30597|105
1655161200000|2022-06-13 23:00:00|30601.3|30596.5|30595.3|30590.5|30612.3|30607.5|30594.8|30590|64
1655161500000|2022-06-13 23:05:00|30595.8|30591|30596.8|30592|30605.8|30601|30594.3|30589.5|79
1655161800000|2022-06-13 23:10:00|30597.3|30592.5|30588.3|30583.5|30597.8|30593|30584.3|30579.5|52
1655162100000|2022-06-13 23:15:00|30586.3|30581.5|30575.8|30571|30588.3|30583.5|30567.8|30563|96
1655162400000|2022-06-13 23:20:00|30575.3|30570.5|30588.8|30584|30591.8|30587|30574.3|30569.5|62
1655162700000|2022-06-13 23:25:00|30589.3|30584.5|30592.8|30588|30595.8|30591|30577.8|30573|78
1655163000000|2022-06-13 23:30:00|30592.3|30587.5|30572.8|30568|30595.8|30591|30571.3|30566.5|105
1655163300000|2022-06-13 23:35:00|30573.3|30568.5|30557.3|30552.5|30579.3|30574.5|30556.8|30552|57
1655163600000|2022-06-13 23:40:00|30557.8|30553|30549.3|30544.5|30557.8|30553|30547.8|30543|86
1655163900000|2022-06-13 23:45:00|30549.8|30545|30563.8|30559|30567.3|30562.5|30548.8|30544|71
1655164200000|2022-06-13 23:50:00|30564.3|30559.5|30574.3|30569.5|30577.3|30572.5|30563.8|30559|175
1655164500000|2022-06-13 23:55:00|30573.8|30569|30598.3|30593.5|30598.3|30593.5|30573.3|30568.5|221
1655164800000|2022-06-14 00:00:00|30597.8|30593|30584.8|30580|30611.8|30607|30577.3|30572.5|270
1655165100000|2022-06-14 00:05:00|30585.3|30580.5|30631.3|30626.5|30631.3|30626.5|30576.3|30571.5|329
1655165400000|2022-06-14 00:10:00|30630.8|30626|30639.8|30635|30654.3|30649.5|30624.8|30620|376
1655165700000|2022-06-14 00:15:00|30637.8|30633|30600.8|30596|30653.3|30648.5|30585.8|30581|289
1655166000000|2022-06-14 00:20:00|30601.3|30596.5|30632.3|30627.5|30639.8|30635|30592.8|30588|157
1655166300000|2022-06-14 00:25:00|30631.8|30627|30643.8|30639|30653.8|30649|30622.8|30618|183
1655166600000|2022-06-14 00:30:00|30643.3|30638.5|30673.8|30669|30678.3|30673.5|30632.3|30627.5|275
1655166900000|2022-06-14 00:35:00|30674.3|30669.5|30698.8|30694|30707.3|30702.5|30671.8|30667|417
1655167200000|2022-06-14 00:40:00|30699.3|30694.5|30693.3|30688.5|30710.8|30706|30684.8|30680|323
1655167500000|2022-06-14 00:45:00|30692.8|30688|30671.8|30667|30694.8|30690|30668.3|30663.5|126
1655167800000|2022-06-14 00:50:00|30671.3|30666.5|30684.8|30680|30686.3|30681.5|30662.3|30657.5|128
1655168100000|2022-06-14 00:55:00|30684.3|30679.5|30687.8|30683|30695.8|30691|30666.8|30662|79
1655168400000|2022-06-14 01:00:00|30688.3|30683.5|30686.8|30682|30692.3|30687.5|30667.8|30663|123
1655168700000|2022-06-14 01:05:00|30687.8|30683|30658.8|30654|30693.8|30689|30655.8|30651|153
1655169000000|2022-06-14 01:10:00|30659.3|30654.5|30662.8|30658|30672.3|30667.5|30656.8|30652|75
1655169300000|2022-06-14 01:15:00|30662.3|30657.5|30657.3|30652.5|30675.8|30671|30650.3|30645.5|155
1655169600000|2022-06-14 01:20:00|30656.8|30652|30673.8|30669|30677.3|30672.5|30650.8|30646|80
1655169900000|2022-06-14 01:25:00|30673.3|30668.5|30637.8|30633|30678.3|30673.5|30635.8|30631|228
1655170200000|2022-06-14 01:30:00|30638.3|30633.5|30665.3|30660.5|30666.3|30661.5|30621.8|30617|171
1655170500000|2022-06-14 01:35:00|30664.3|30659.5|30662.3|30657.5|30679.8|30675|30654.3|30649.5|178
1655170800000|2022-06-14 01:40:00|30662.8|30658|30639.8|30635|30663.3|30658.5|30639.3|30634.5|103
1655171100000|2022-06-14 01:45:00|30639.3|30634.5|30622.3|30617.5|30640.8|30636|30608.8|30604|190
1655171400000|2022-06-14 01:50:00|30620.3|30615.5|30616.8|30612|30634.8|30630|30609.8|30605|171
1655171700000|2022-06-14 01:55:00|30615.8|30611|30611.3|30606.5|30619.3|30614.5|30597.3|30592.5|158
1655172000000|2022-06-14 02:00:00|30610.8|30606|30625.8|30621|30636.8|30632|30605.3|30600.5|87
1655172300000|2022-06-14 02:05:00|30626.3|30621.5|30651.8|30647|30655.3|30650.5|30618.3|30613.5|109
1655172600000|2022-06-14 02:10:00|30650.8|30646|30640.8|30636|30654.8|30650|30639.3|30634.5|135
1655172900000|2022-06-14 02:15:00|30640.3|30635.5|30632.8|30628|30653.3|30648.5|30628.3|30623.5|100
1655173200000|2022-06-14 02:20:00|30633.3|30628.5|30645.3|30640.5|30650.8|30646|30632.3|30627.5|96
1655173500000|2022-06-14 02:25:00|30647.3|30642.5|30641.8|30637|30652.8|30648|30629.3|30624.5|64
1655173800000|2022-06-14 02:30:00|30641.3|30636.5|30655.3|30650.5|30667.8|30663|30638.8|30634|112
1655174100000|2022-06-14 02:35:00|30654.8|30650|30661.8|30657|30669.3|30664.5|30652.3|30647.5|116
1655174400000|2022-06-14 02:40:00|30662.3|30657.5|30653.8|30649|30669.3|30664.5|30652.3|30647.5|63
1655174700000|2022-06-14 02:45:00|30654.3|30649.5|30653.8|30649|30665.8|30661|30645.8|30641|34
1655175000000|2022-06-14 02:50:00|30654.3|30649.5|30658.8|30654|30667.3|30662.5|30653.8|30649|49
1655175300000|2022-06-14 02:55:00|30658.3|30653.5|30670.3|30665.5|30675.8|30671|30656.3|30651.5|97
1655175600000|2022-06-14 03:00:00|30669.8|30665|30689.3|30684.5|30690.3|30685.5|30669.3|30664.5|177
1655175900000|2022-06-14 03:05:00|30689.8|30685|30678.8|30674|30690.3|30685.5|30675.8|30671|166
1655176200000|2022-06-14 03:10:00|30679.3|30674.5|30701.3|30696.5|30705.3|30700.5|30678.8|30674|390
1655176500000|2022-06-14 03:15:00|30700.8|30696|30688.8|30684|30701.3|30696.5|30686.8|30682|77
1655176800000|2022-06-14 03:20:00|30689.3|30684.5|30691.8|30687|30695.8|30691|30686.3|30681.5|113
1655177100000|2022-06-14 03:25:00|30691.3|30686.5|30695.8|30691|30699.8|30695|30688.3|30683.5|99
1655177400000|2022-06-14 03:30:00|30696.3|30691.5|30721.8|30717|30729.8|30725|30691.3|30686.5|486
1655177700000|2022-06-14 03:35:00|30722.3|30717.5|30710.8|30706|30727.3|30722.5|30707.8|30703|209
1655178000000|2022-06-14 03:40:00|30710.3|30705.5|30710.3|30705.5|30710.8|30706|30701.8|30697|88
1655178300000|2022-06-14 03:45:00|30709.8|30705|30710.8|30706|30719.3|30714.5|30703.3|30698.5|61
1655178600000|2022-06-14 03:50:00|30710.3|30705.5|30721.8|30717|30721.8|30717|30705.3|30700.5|56
1655178900000|2022-06-14 03:55:00|30722.3|30717.5|30715.3|30710.5|30725.3|30720.5|30709.8|30705|82
1655179200000|2022-06-14 04:00:00|30715.8|30711|30796.8|30792|30806.8|30802|30715.3|30710.5|914
1655179500000|2022-06-14 04:05:00|30798.8|30794|30807.3|30802.5|30808.8|30804|30793.3|30788.5|209
1655179800000|2022-06-14 04:10:00|30806.8|30802|30818.3|30813.5|30819.8|30815|30799.8|30795|296
1655180100000|2022-06-14 04:15:00|30818.8|30814|30820.8|30816|30828.3|30823.5|30811.3|30806.5|137
1655180400000|2022-06-14 04:20:00|30820.3|30815.5|30812.3|30807.5|30825.3|30820.5|30801.8|30797|129
1655180700000|2022-06-14 04:25:00|30811.8|30807|30817.8|30813|30818.8|30814|30794.3|30789.5|126
1655181000000|2022-06-14 04:30:00|30817.3|30812.5|30805.3|30800.5|30817.3|30812.5|30787.8|30783|534
1655181300000|2022-06-14 04:35:00|30804.8|30800|30796.3|30791.5|30804.8|30800|30783.8|30779|209
1655181600000|2022-06-14 04:40:00|30794.3|30789.5|30793.3|30788.5|30798.3|30793.5|30787.3|30782.5|169
1655181900000|2022-06-14 04:45:00|30792.8|30788|30781.3|30776.5|30794.8|30790|30773.8|30769|209
1655182200000|2022-06-14 04:50:00|30780.8|30776|30796.8|30792|30801.3|30796.5|30771.3|30766.5|298
1655182500000|2022-06-14 04:55:00|30797.3|30792.5|30798.8|30794|30804.8|30800|30791.8|30787|96
1655182800000|2022-06-14 05:00:00|30799.3|30794.5|30812.8|30808|30818.3|30813.5|30789.3|30784.5|212
1655183100000|2022-06-14 05:05:00|30813.3|30808.5|30818.3|30813.5|30831.3|30826.5|30812.3|30807.5|214
1655183400000|2022-06-14 05:10:00|30818.8|30814|30813.3|30808.5|30832.3|30827.5|30800.8|30796|215
1655183700000|2022-06-14 05:15:00|30813.8|30809|30798.3|30793.5|30814.3|30809.5|30792.3|30787.5|112
1655184000000|2022-06-14 05:20:00|30797.8|30793|30793.8|30789|30800.8|30796|30790.3|30785.5|109
1655184300000|2022-06-14 05:25:00|30794.3|30789.5|30794.8|30790|30805.3|30800.5|30786.8|30782|135
1655184600000|2022-06-14 05:30:00|30794.3|30789.5|30784.8|30780|30809.8|30805|30776.8|30772|228
1655184900000|2022-06-14 05:35:00|30785.3|30780.5|30789.8|30785|30805.8|30801|30783.3|30778.5|168
1655185200000|2022-06-14 05:40:00|30789.3|30784.5|30822.3|30817.5|30832.3|30827.5|30788.8|30784|287
1655185500000|2022-06-14 05:45:00|30821.8|30817|30824.3|30819.5|30839.8|30835|30817.3|30812.5|311
1655185800000|2022-06-14 05:50:00|30823.8|30819|30843.3|30838.5|30843.3|30838.5|30813.3|30808.5|222
1655186100000|2022-06-14 05:55:00|30842.8|30838|30831.8|30827|30854.3|30849.5|30829.3|30824.5|308
1655186400000|2022-06-14 06:00:00|30831.2|30827.6|30861.2|30857.6|30873.2|30869.6|30815.7|30812.1|539
1655186700000|2022-06-14 06:05:00|30860.7|30857.1|30860.7|30857.1|30865.7|30862.1|30847.2|30843.6|375
1655187000000|2022-06-14 06:10:00|30861.2|30857.6|30867.2|30863.6|30871.7|30868.1|30846.7|30843.1|324
1655187300000|2022-06-14 06:15:00|30866.7|30863.1|30872.7|30869.1|30878.7|30875.1|30857.7|30854.1|264
1655187600000|2022-06-14 06:20:00|30872.2|30868.6|30846.7|30843.1|30876.2|30872.6|30844.2|30840.6|231
1655187900000|2022-06-14 06:25:00|30846.2|30842.6|30823.7|30820.1|30865.7|30862.1|30823.7|30820.1|369
1655188200000|2022-06-14 06:30:00|30824.2|30820.6|30852.2|30848.6|30859.7|30856.1|30824.2|30820.6|305
1655188500000|2022-06-14 06:35:00|30851.7|30848.1|30820.7|30817.1|30854.2|30850.6|30818.2|30814.6|251
1655188800000|2022-06-14 06:40:00|30821.2|30817.6|30835.2|30831.6|30840.7|30837.1|30817.7|30814.1|129
1655189100000|2022-06-14 06:45:00|30835.7|30832.1|30859.2|30855.6|30860.7|30857.1|30831.2|30827.6|250
1655189400000|2022-06-14 06:50:00|30858.7|30855.1|30844.7|30841.1|30859.2|30855.6|30842.2|30838.6|104
1655189700000|2022-06-14 06:55:00|30845.2|30841.6|30832.7|30829.1|30849.2|30845.6|30826.2|30822.6|183
1655190000000|2022-06-14 07:00:00|30832.2|30828.6|30823.7|30820.1|30844.7|30841.1|30811.2|30807.6|433
1655190300000|2022-06-14 07:05:00|30824.2|30820.6|30802.2|30798.6|30850.7|30847.1|30798.7|30795.1|489
1655190600000|2022-06-14 07:10:00|30799.7|30796.1|30781.2|30777.6|30821.7|30818.1|30773.2|30769.6|487
1655190900000|2022-06-14 07:15:00|30780.7|30777.1|30788.2|30784.6|30795.7|30792.1|30761.2|30757.6|587
1655191200000|2022-06-14 07:20:00|30787.7|30784.1|30753.2|30749.6|30791.2|30787.6|30739.2|30735.6|464
1655191500000|2022-06-14 07:25:00|30752.7|30749.1|30733.7|30730.1|30761.2|30757.6|30712.2|30708.6|429
1655191800000|2022-06-14 07:30:00|30735.7|30732.1|30769.7|30766.1|30775.7|30772.1|30703.7|30700.1|443
1655192100000|2022-06-14 07:35:00|30770.2|30766.6|30759.2|30755.6|30776.7|30773.1|30747.2|30743.6|164
1655192400000|2022-06-14 07:40:00|30758.7|30755.1|30803.2|30799.6|30806.7|30803.1|30758.2|30754.6|338
1655192700000|2022-06-14 07:45:00|30803.7|30800.1|30818.7|30815.1|30832.2|30828.6|30798.7|30795.1|594
1655193000000|2022-06-14 07:50:00|30818.2|30814.6|30817.2|30813.6|30847.7|30844.1|30810.7|30807.1|729
1655193300000|2022-06-14 07:55:00|30816.7|30813.1|30805.2|30801.6|30818.7|30815.1|30781.2|30777.6|401
1655193600000|2022-06-14 08:00:00|30800.7|30797.1|30774.7|30771.1|30817.7|30814.1|30742.7|30739.1|770
1655193900000|2022-06-14 08:05:00|30775.2|30771.6|30743.2|30739.6|30775.7|30772.1|30726.7|30723.1|461
1655194200000|2022-06-14 08:10:00|30742.7|30739.1|30765.7|30762.1|30784.2|30780.6|30735.2|30731.6|351
1655194500000|2022-06-14 08:15:00|30766.2|30762.6|30748.2|30744.6|30785.2|30781.6|30743.2|30739.6|275
1655194800000|2022-06-14 08:20:00|30748.7|30745.1|30771.2|30767.6|30779.7|30776.1|30745.7|30742.1|271
1655195100000|2022-06-14 08:25:00|30770.7|30767.1|30779.2|30775.6|30791.2|30787.6|30752.7|30749.1|303
1655195400000|2022-06-14 08:30:00|30778.7|30775.1|30785.7|30782.1|30789.7|30786.1|30738.2|30734.6|346
1655195700000|2022-06-14 08:35:00|30784.7|30781.1|30733.2|30729.6|30789.2|30785.6|30733.2|30729.6|398
1655196000000|2022-06-14 08:40:00|30734.7|30731.1|30724.2|30720.6|30739.7|30736.1|30711.7|30708.1|371
1655196300000|2022-06-14 08:45:00|30723.7|30720.1|30697.2|30693.6|30736.7|30733.1|30697.2|30693.6|343
1655196600000|2022-06-14 08:50:00|30696.2|30692.6|30677.7|30674.1|30708.2|30704.6|30675.2|30671.6|282
1655196900000|2022-06-14 08:55:00|30677.2|30673.6|30663.7|30660.1|30697.7|30694.1|30644.7|30641.1|501
1655197200000|2022-06-14 09:00:00|30664.2|30660.6|30665.2|30661.6|30681.2|30677.6|30642.7|30639.1|403
1655197500000|2022-06-14 09:05:00|30665.7|30662.1|30649.2|30645.6|30670.2|30666.6|30640.2|30636.6|373
1655197800000|2022-06-14 09:10:00|30648.7|30645.1|30623.2|30619.6|30655.7|30652.1|30619.7|30616.1|463
1655198100000|2022-06-14 09:15:00|30622.7|30619.1|30653.2|30649.6|30658.2|30654.6|30617.7|30614.1|354
1655198400000|2022-06-14 09:20:00|30652.7|30649.1|30676.2|30672.6|30685.7|30682.1|30643.2|30639.6|397
1655198700000|2022-06-14 09:25:00|30676.7|30673.1|30631.2|30627.6|30677.7|30674.1|30626.2|30622.6|332
1655199000000|2022-06-14 09:30:00|30631.7|30628.1|30624.2|30620.6|30654.7|30651.1|30621.7|30618.1|453
1655199300000|2022-06-14 09:35:00|30623.7|30620.1|30654.2|30650.6|30680.2|30676.6|30623.2|30619.6|414
1655199600000|2022-06-14 09:40:00|30654.7|30651.1|30674.7|30671.1|30677.2|30673.6|30654.2|30650.6|186
1655199900000|2022-06-14 09:45:00|30676.2|30672.6|30676.7|30673.1|30690.7|30687.1|30661.2|30657.6|307
1655200200000|2022-06-14 09:50:00|30678.2|30674.6|30662.2|30658.6|30686.7|30683.1|30656.2|30652.6|321
1655200500000|2022-06-14 09:55:00|30661.7|30658.1|30642.2|30638.6|30666.2|30662.6|30639.7|30636.1|372
1655200800000|2022-06-14 10:00:00|30641.7|30638.1|30587.2|30583.6|30645.2|30641.6|30579.7|30576.1|699
1655201100000|2022-06-14 10:05:00|30586.7|30583.1|30603.7|30600.1|30609.7|30606.1|30583.2|30579.6|323
1655201400000|2022-06-14 10:10:00|30604.2|30600.6|30564.7|30561.1|30605.2|30601.6|30564.7|30561.1|606
1655201700000|2022-06-14 10:15:00|30565.2|30561.6|30554.2|30550.6|30578.7|30575.1|30547.7|30544.1|594
1655202000000|2022-06-14 10:20:00|30554.7|30551.1|30559.7|30556.1|30584.2|30580.6|30536.7|30533.1|568
1655202300000|2022-06-14 10:25:00|30559.2|30555.6|30553.2|30549.6|30563.2|30559.6|30534.7|30531.1|344
1655202600000|2022-06-14 10:30:00|30552.7|30549.1|30604.7|30601.1|30605.7|30602.1|30535.2|30531.6|1456
1655202900000|2022-06-14 10:35:00|30604.2|30600.6|30593.7|30590.1|30612.2|30608.6|30576.7|30573.1|514
1655203200000|2022-06-14 10:40:00|30593.2|30589.6|30604.2|30600.6|30608.2|30604.6|30578.2|30574.6|401
1655203500000|2022-06-14 10:45:00|30603.7|30600.1|30641.2|30637.6|30652.2|30648.6|30603.7|30600.1|752
1655203800000|2022-06-14 10:50:00|30641.7|30638.1|30638.2|30634.6|30650.7|30647.1|30628.2|30624.6|326
1655204100000|2022-06-14 10:55:00|30638.7|30635.1|30613.7|30610.1|30641.2|30637.6|30612.7|30609.1|320
1655204400000|2022-06-14 11:00:00|30614.2|30610.6|30605.7|30602.1|30622.2|30618.6|30581.2|30577.6|529
1655204700000|2022-06-14 11:05:00|30605.2|30601.6|30568.7|30565.1|30611.7|30608.1|30564.2|30560.6|354
1655205000000|2022-06-14 11:10:00|30569.2|30565.6|30609.2|30605.6|30617.2|30613.6|30563.2|30559.6|428
1655205300000|2022-06-14 11:15:00|30609.7|30606.1|30605.2|30601.6|30616.7|30613.1|30591.7|30588.1|249
1655205600000|2022-06-14 11:20:00|30605.7|30602.1|30619.7|30616.1|30630.7|30627.1|30605.7|30602.1|396
1655205900000|2022-06-14 11:25:00|30619.2|30615.6|30607.2|30603.6|30626.2|30622.6|30604.2|30600.6|232
1655206200000|2022-06-14 11:30:00|30605.7|30602.1|30590.7|30587.1|30625.7|30622.1|30586.7|30583.1|349
1655206500000|2022-06-14 11:35:00|30591.2|30587.6|30580.7|30577.1|30591.7|30588.1|30561.7|30558.1|348
1655206800000|2022-06-14 11:40:00|30581.2|30577.6|30561.2|30557.6|30583.2|30579.6|30557.2|30553.6|234
1655207100000|2022-06-14 11:45:00|30560.7|30557.1|30570.2|30566.6|30585.7|30582.1|30547.2|30543.6|446
1655207400000|2022-06-14 11:50:00|30570.7|30567.1|30556.2|30552.6|30589.7|30586.1|30555.2|30551.6|254
1655207700000|2022-06-14 11:55:00|30555.7|30552.1|30539.2|30535.6|30570.2|30566.6|30537.2|30533.6|458
1655208000000|2022-06-14 12:00:00|30539.7|30536.1|30603.2|30599.6|30628.2|30624.6|30538.2|30534.6|649
1655208300000|2022-06-14 12:05:00|30603.7|30600.1|30587.2|30583.6|30619.7|30616.1|30585.7|30582.1|478
1655208600000|2022-06-14 12:10:00|30587.7|30584.1|30579.2|30575.6|30591.2|30587.6|30569.7|30566.1|536
1655208900000|2022-06-14 12:15:00|30579.7|30576.1|30591.7|30588.1|30606.7|30603.1|30574.2|30570.6|539
1655209200000|2022-06-14 12:20:00|30592.2|30588.6|30609.7|30606.1|30621.7|30618.1|30591.7|30588.1|521
1655209500000|2022-06-14 12:25:00|30609.2|30605.6|30590.2|30586.6|30615.7|30612.1|30585.7|30582.1|223
1655209800000|2022-06-14 12:30:00|30589.2|30585.6|30663.2|30659.6|30663.2|30659.6|30588.7|30585.1|1252
1655210100000|2022-06-14 12:35:00|30662.7|30659.1|30665.7|30662.1|30670.2|30666.6|30634.7|30631.1|621
1655210400000|2022-06-14 12:40:00|30665.2|30661.6|30705.2|30701.6|30739.2|30735.6|30664.7|30661.1|1512
1655210700000|2022-06-14 12:45:00|30704.7|30701.1|30643.7|30640.1|30706.2|30702.6|30640.7|30637.1|1119
1655211000000|2022-06-14 12:50:00|30642.7|30639.1|30632.7|30629.1|30658.2|30654.6|30627.7|30624.1|915
1655211300000|2022-06-14 12:55:00|30633.2|30629.6|30638.7|30635.1|30666.7|30663.1|30629.7|30626.1|686
1655211600000|2022-06-14 13:00:00|30638.2|30634.6|30668.2|30664.6|30668.7|30665.1|30628.7|30625.1|914
1655211900000|2022-06-14 13:05:00|30668.7|30665.1|30630.2|30626.6|30669.7|30666.1|30608.2|30604.6|932
1655212200000|2022-06-14 13:10:00|30629.7|30626.1|30621.7|30618.1|30644.7|30641.1|30617.2|30613.6|834
1655212500000|2022-06-14 13:15:00|30622.7|30619.1|30668.7|30665.1|30677.7|30674.1|30622.7|30619.1|1230
1655212800000|2022-06-14 13:20:00|30669.2|30665.6|30702.7|30699.1|30707.7|30704.1|30664.2|30660.6|1032
1655213100000|2022-06-14 13:25:00|30702.2|30698.6|30612.2|30608.6|30702.2|30698.6|30612.2|30608.6|2301
1655213400000|2022-06-14 13:30:00|30611.6|30609.2|30607.1|30604.7|30633.1|30630.7|30523.1|30520.7|8370
1655213700000|2022-06-14 13:35:00|30608.1|30605.7|30592.1|30589.7|30645.1|30642.7|30561.6|30559.2|4867
1655214000000|2022-06-14 13:40:00|30592.6|30590.2|30518.1|30515.7|30595.1|30592.7|30518.1|30515.7|3554
1655214300000|2022-06-14 13:45:00|30517.6|30515.2|30596.1|30593.7|30647.6|30645.2|30514.1|30511.7|3814
1655214600000|2022-06-14 13:50:00|30596.6|30594.2|30656.1|30653.7|30656.6|30654.2|30528.6|30526.2|2971
1655214900000|2022-06-14 13:55:00|30653.1|30650.7|30669.1|30666.7|30684.6|30682.2|30630.6|30628.2|2975
1655215200000|2022-06-14 14:00:00|30669.6|30667.2|30606.1|30603.7|30702.6|30700.2|30604.6|30602.2|3565
1655215500000|2022-06-14 14:05:00|30605.6|30603.2|30585.1|30582.7|30638.1|30635.7|30567.1|30564.7|3628
1655215800000|2022-06-14 14:10:00|30585.6|30583.2|30538.1|30535.7|30599.6|30597.2|30517.6|30515.2|2893
1655216100000|2022-06-14 14:15:00|30537.6|30535.2|30509.6|30507.2|30555.1|30552.7|30508.6|30506.2|2847
1655216400000|2022-06-14 14:20:00|30507.6|30505.2|30497.1|30494.7|30514.1|30511.7|30445.1|30442.7|3108
1655216700000|2022-06-14 14:25:00|30496.6|30494.2|30432.1|30429.7|30508.6|30506.2|30427.1|30424.7|2696
1655217000000|2022-06-14 14:30:00|30432.6|30430.2|30447.1|30444.7|30477.1|30474.7|30403.1|30400.7|2678
1655217300000|2022-06-14 14:35:00|30447.6|30445.2|30410.1|30407.7|30464.1|30461.7|30388.1|30385.7|2503
1655217600000|2022-06-14 14:40:00|30409.6|30407.2|30372.6|30370.2|30409.6|30407.2|30331.1|30328.7|3408
1655217900000|2022-06-14 14:45:00|30373.1|30370.7|30482.6|30480.2|30484.6|30482.2|30364.1|30361.7|2775
1655218200000|2022-06-14 14:50:00|30484.1|30481.7|30492.6|30490.2|30553.6|30551.2|30466.6|30464.2|3399
1655218500000|2022-06-14 14:55:00|30492.1|30489.7|30484.1|30481.7|30531.1|30528.7|30475.1|30472.7|1517
1655218800000|2022-06-14 15:00:00|30484.6|30482.2|30511.1|30508.7|30543.6|30541.2|30477.1|30474.7|1991
1655219100000|2022-06-14 15:05:00|30513.6|30511.2|30407.6|30405.2|30513.6|30511.2|30407.1|30404.7|2617
1655219400000|2022-06-14 15:10:00|30406.1|30403.7|30377.6|30375.2|30414.6|30412.2|30368.6|30366.2|1991
1655219700000|2022-06-14 15:15:00|30377.1|30374.7|30372.1|30369.7|30393.1|30390.7|30342.1|30339.7|2112
1655220000000|2022-06-14 15:20:00|30372.6|30370.2|30405.1|30402.7|30406.6|30404.2|30314.1|30311.7|3098
1655220300000|2022-06-14 15:25:00|30404.6|30402.2|30373.1|30370.7|30439.1|30436.7|30368.1|30365.7|1747
1655220600000|2022-06-14 15:30:00|30373.6|30371.2|30400.6|30398.2|30413.1|30410.7|30323.6|30321.2|1761
1655220900000|2022-06-14 15:35:00|30401.1|30398.7|30388.1|30385.7|30452.1|30449.7|30377.1|30374.7|2215
1655221200000|2022-06-14 15:40:00|30388.6|30386.2|30434.6|30432.2|30445.6|30443.2|30371.1|30368.7|1931
1655221500000|2022-06-14 15:45:00|30434.1|30431.7|30383.6|30381.2|30449.1|30446.7|30369.1|30366.7|2026
1655221800000|2022-06-14 15:50:00|30384.1|30381.7|30400.1|30397.7|30414.1|30411.7|30344.1|30341.7|1687
1655222100000|2022-06-14 15:55:00|30399.6|30397.2|30412.1|30409.7|30447.6|30445.2|30393.1|30390.7|1131
1655222400000|2022-06-14 16:00:00|30411.1|30408.7|30321.1|30318.7|30415.6|30413.2|30304.1|30301.7|1602
1655222700000|2022-06-14 16:05:00|30320.6|30318.2|30326.1|30323.7|30339.1|30336.7|30303.6|30301.2|1791
1655223000000|2022-06-14 16:10:00|30325.6|30323.2|30285.1|30282.7|30346.6|30344.2|30278.6|30276.2|2211
1655223300000|2022-06-14 16:15:00|30284.6|30282.2|30362.6|30360.2|30372.1|30369.7|30263.6|30261.2|2534
1655223600000|2022-06-14 16:20:00|30365.1|30362.7|30337.1|30334.7|30392.6|30390.2|30310.6|30308.2|2032
1655223900000|2022-06-14 16:25:00|30337.6|30335.2|30321.6|30319.2|30339.1|30336.7|30305.6|30303.2|624
1655224200000|2022-06-14 16:30:00|30322.1|30319.7|30306.1|30303.7|30334.6|30332.2|30279.6|30277.2|1215
1655224500000|2022-06-14 16:35:00|30305.6|30303.2|30280.1|30277.7|30313.6|30311.2|30252.6|30250.2|1574
1655224800000|2022-06-14 16:40:00|30279.8|30277.4|30289.8|30287.4|30313.8|30311.4|30261.8|30259.4|1205
1655225100000|2022-06-14 16:45:00|30290.3|30287.9|30307.3|30304.9|30311.8|30309.4|30271.3|30268.9|1845
1655225400000|2022-06-14 16:50:00|30307.8|30305.4|30323.3|30320.9|30330.3|30327.9|30274.8|30272.4|1456
1655225700000|2022-06-14 16:55:00|30323.8|30321.4|30357.8|30355.4|30361.8|30359.4|30314.3|30311.9|1760
1655226000000|2022-06-14 17:00:00|30357.3|30354.9|30358.8|30356.4|30384.3|30381.9|30328.8|30326.4|1417
1655226300000|2022-06-14 17:05:00|30358.3|30355.9|30427.8|30425.4|30438.8|30436.4|30343.8|30341.4|1932
1655226600000|2022-06-14 17:10:00|30427.3|30424.9|30414.8|30412.4|30444.8|30442.4|30397.8|30395.4|1745
1655226900000|2022-06-14 17:15:00|30415.8|30413.4|30507.8|30505.4|30518.8|30516.4|30414.8|30412.4|2539
1655227200000|2022-06-14 17:20:00|30508.3|30505.9|30501.3|30498.9|30545.3|30542.9|30497.3|30494.9|1886
1655227500000|2022-06-14 17:25:00|30501.8|30499.4|30430.8|30428.4|30501.8|30499.4|30430.8|30428.4|1379
1655227800000|2022-06-14 17:30:00|30431.8|30429.4|30386.8|30384.4|30443.8|30441.4|30382.8|30380.4|1994
1655228100000|2022-06-14 17:35:00|30386.3|30383.9|30343.3|30340.9|30401.3|30398.9|30339.3|30336.9|1102
1655228400000|2022-06-14 17:40:00|30342.8|30340.4|30289.3|30286.9|30355.3|30352.9|30270.8|30268.4|1822
1655228700000|2022-06-14 17:45:00|30288.8|30286.4|30292.8|30290.4|30324.3|30321.9|30262.3|30259.9|1664
1655229000000|2022-06-14 17:50:00|30292.3|30289.9|30318.8|30316.4|30325.8|30323.4|30282.3|30279.9|1102
1655229300000|2022-06-14 17:55:00|30318.3|30315.9|30306.8|30304.4|30343.8|30341.4|30301.3|30298.9|1054
1655229600000|2022-06-14 18:00:00|30307.3|30304.9|30329.8|30327.4|30349.3|30346.9|30302.8|30300.4|912
1655229900000|2022-06-14 18:05:00|30330.3|30327.9|30391.8|30389.4|30402.8|30400.4|30320.8|30318.4|1223
1655230200000|2022-06-14 18:10:00|30392.3|30389.9|30331.8|30329.4|30392.3|30389.9|30313.8|30311.4|1120
1655230500000|2022-06-14 18:15:00|30331.3|30328.9|30352.3|30349.9|30356.3|30353.9|30320.8|30318.4|788
1655230800000|2022-06-14 18:20:00|30352.8|30350.4|30349.3|30346.9|30385.3|30382.9|30336.8|30334.4|1671
1655231100000|2022-06-14 18:25:00|30349.8|30347.4|30340.8|30338.4|30361.3|30358.9|30319.8|30317.4|1211
1655231400000|2022-06-14 18:30:00|30341.3|30338.9|30336.8|30334.4|30344.3|30341.9|30288.3|30285.9|1282
1655231700000|2022-06-14 18:35:00|30336.3|30333.9|30359.8|30357.4|30377.3|30374.9|30327.3|30324.9|1149
1655232000000|2022-06-14 18:40:00|30359.3|30356.9|30284.8|30282.4|30365.3|30362.9|30277.8|30275.4|1226
1655232300000|2022-06-14 18:45:00|30284.3|30281.9|30264.3|30261.9|30309.8|30307.4|30256.3|30253.9|1571
1655232600000|2022-06-14 18:50:00|30263.8|30261.4|30260.8|30258.4|30299.3|30296.9|30243.3|30240.9|1444
1655232900000|2022-06-14 18:55:00|30260.3|30257.9|30258.3|30255.9|30286.3|30283.9|30247.3|30244.9|1685
1655233200000|2022-06-14 19:00:00|30258.8|30256.4|30281.8|30279.4|30295.8|30293.4|30237.8|30235.4|2081
1655233500000|2022-06-14 19:05:00|30281.3|30278.9|30214.8|30212.4|30285.3|30282.9|30213.8|30211.4|1406
1655233800000|2022-06-14 19:10:00|30214.3|30211.9|30164.3|30161.9|30239.8|30237.4|30163.8|30161.4|1830
1655234100000|2022-06-14 19:15:00|30164.8|30162.4|30160.8|30158.4|30176.3|30173.9|30142.3|30139.9|1436
1655234400000|2022-06-14 19:20:00|30161.5|30159.1|30179.5|30177.1|30210|30207.6|30160|30157.6|1717
1655234700000|2022-06-14 19:25:00|30180|30177.6|30284|30281.6|30297.5|30295.1|30173.5|30171.1|2204
1655235000000|2022-06-14 19:30:00|30283.5|30281.1|30340.5|30338.1|30387|30384.6|30282|30279.6|3174
1655235300000|2022-06-14 19:35:00|30341|30338.6|30423|30420.6|30452|30449.6|30337.5|30335.1|2671
1655235600000|2022-06-14 19:40:00|30422.5|30420.1|30366.5|30364.1|30474|30471.6|30360|30357.6|2537
1655235900000|2022-06-14 19:45:00|30367|30364.6|30450.5|30448.1|30477.5|30475.1|30354.5|30352.1|2397
1655236200000|2022-06-14 19:50:00|30460.5|30458.1|30360.5|30358.1|30474|30471.6|30329|30326.6|3830
1655236500000|2022-06-14 19:55:00|30360|30357.6|30387.5|30385.1|30392.5|30390.1|30340|30337.6|5025
1655236800000|2022-06-14 20:00:00|30388.7|30383.9|30331.7|30326.9|30407.7|30402.9|30325.7|30320.9|1675
1655237100000|2022-06-14 20:05:00|30331.2|30326.4|30343.7|30338.9|30356.2|30351.4|30329.2|30324.4|1411
1655237400000|2022-06-14 20:10:00|30343.2|30338.4|30337.7|30332.9|30370.2|30365.4|30335.7|30330.9|718
1655237700000|2022-06-14 20:15:00|30338.2|30333.4|30334.7|30329.9|30344.7|30339.9|30325.2|30320.4|368
1655238000000|2022-06-14 20:20:00|30332.7|30327.9|30346.2|30341.4|30346.2|30341.4|30326.7|30321.9|98
1655238300000|2022-06-14 20:25:00|30346.7|30341.9|30329.2|30324.4|30347.2|30342.4|30327.7|30322.9|124
1655238600000|2022-06-14 20:30:00|30330.2|30325.4|30348.7|30343.9|30364.2|30359.4|30328.2|30323.4|178
1655238900000|2022-06-14 20:35:00|30349.2|30344.4|30359.2|30354.4|30362.7|30357.9|30344.7|30339.9|141
1655239200000|2022-06-14 20:40:00|30358.7|30353.9|30369.2|30364.4|30370.2|30365.4|30352.2|30347.4|62
1655239500000|2022-06-14 20:45:00|30368.7|30363.9|30380.2|30375.4|30381.7|30376.9|30357.7|30352.9|144
1655239800000|2022-06-14 20:50:00|30379.7|30374.9|30379.2|30374.4|30383.2|30378.4|30372.7|30367.9|141
1655240100000|2022-06-14 20:55:00|30379.7|30374.9|30390.3|30380.5|30390.7|30384.9|30359.7|30354.9|155
1655240400000|2022-06-14 21:00:00|30389.4|30379.6|30391.7|30381.9|30391.9|30382.1|30382.2|30372.4|0
1655240700000|2022-06-14 21:05:00|30391.6|30381.8|30381.8|30372|30393.1|30383.3|30374.8|30365|0
1655241000000|2022-06-14 21:10:00|30382.3|30372.5|30385.6|30375.8|30385.7|30375.9|30381.7|30371.9|0
1655241300000|2022-06-14 21:15:00|30385.5|30375.7|30377.2|30367.4|30385.8|30376|30377.2|30367.4|0
1655241600000|2022-06-14 21:20:00|30377.1|30367.3|30377.3|30367.5|30377.3|30367.5|30373.8|30364|0
1655241900000|2022-06-14 21:25:00|30377.2|30367.4|30376.3|30366.5|30377.2|30367.4|30375|30365.2|0
1655242200000|2022-06-14 21:30:00|30376.6|30366.8|30375.1|30365.3|30376.6|30366.8|30375.1|30365.3|0
1655242500000|2022-06-14 21:35:00|30374.2|30364.4|30377.6|30367.8|30377.6|30367.8|30373.3|30363.5|0
1655242800000|2022-06-14 21:40:00|30378.8|30369|30386.5|30376.7|30386.5|30376.7|30377|30367.2|0
1655243100000|2022-06-14 21:45:00|30385.6|30375.8|30385.1|30375.3|30386.5|30376.7|30383.4|30373.6|0
1655243400000|2022-06-14 21:50:00|30385.3|30375.5|30381.7|30371.9|30385.3|30375.5|30379.2|30369.4|0
1655243700000|2022-06-14 21:55:00|30379.2|30369.4|30382.7|30372.9|30382.7|30372.9|30379.2|30369.4|0
1655244000000|2022-06-14 22:00:00|30396.7|30391.9|30417.7|30412.9|30421.2|30416.4|30390.7|30385.9|235
1655244300000|2022-06-14 22:05:00|30418.2|30413.4|30407.7|30402.9|30428.7|30423.9|30403.7|30398.9|202
1655244600000|2022-06-14 22:10:00|30408.2|30403.4|30421.2|30416.4|30424.7|30419.9|30405.7|30400.9|101
1655244900000|2022-06-14 22:15:00|30421.7|30416.9|30404.7|30399.9|30423.7|30418.9|30398.7|30393.9|184
1655245200000|2022-06-14 22:20:00|30405.2|30400.4|30433.7|30428.9|30433.7|30428.9|30400.2|30395.4|175
1655245500000|2022-06-14 22:25:00|30434.2|30429.4|30429.7|30424.9|30437.2|30432.4|30427.2|30422.4|61
1655245800000|2022-06-14 22:30:00|30429.2|30424.4|30440.7|30435.9|30444.2|30439.4|30429.2|30424.4|74
1655246100000|2022-06-14 22:35:00|30439.7|30434.9|30446.2|30441.4|30446.7|30441.9|30434.2|30429.4|69
1655246400000|2022-06-14 22:40:00|30445.7|30440.9|30452.2|30447.4|30462.7|30457.9|30444.7|30439.9|218
1655246700000|2022-06-14 22:45:00|30452.7|30447.9|30458.2|30453.4|30459.7|30454.9|30452.7|30447.9|30
1655247000000|2022-06-14 22:50:00|30458.7|30453.9|30437.2|30432.4|30459.2|30454.4|30436.7|30431.9|124
1655247300000|2022-06-14 22:55:00|30436.7|30431.9|30426.7|30421.9|30437.7|30432.9|30426.7|30421.9|77
1655247600000|2022-06-14 23:00:00|30427.2|30422.4|30434.7|30429.9|30440.2|30435.4|30426.2|30421.4|66
1655247900000|2022-06-14 23:05:00|30435.2|30430.4|30423.7|30418.9|30435.7|30430.9|30423.7|30418.9|50
1655248200000|2022-06-14 23:10:00|30423.2|30418.4|30412.2|30407.4|30425.2|30420.4|30397.7|30392.9|194
1655248500000|2022-06-14 23:15:00|30412.7|30407.9|30409.2|30404.4|30412.7|30407.9|30397.7|30392.9|92
1655248800000|2022-06-14 23:20:00|30408.7|30403.9|30442.2|30437.4|30442.7|30437.9|30400.7|30395.9|149
1655249100000|2022-06-14 23:25:00|30442.7|30437.9|30442.7|30437.9|30451.7|30446.9|30441.7|30436.9|96
1655249400000|2022-06-14 23:30:00|30443.2|30438.4|30449.7|30444.9|30452.7|30447.9|30438.7|30433.9|78
1655249700000|2022-06-14 23:35:00|30449.2|30444.4|30448.7|30443.9|30450.7|30445.9|30428.2|30423.4|50
1655250000000|2022-06-14 23:40:00|30448.2|30443.4|30454.2|30449.4|30455.2|30450.4|30436.7|30431.9|43
1655250300000|2022-06-14 23:45:00|30454.7|30449.9|30475.2|30470.4|30475.2|30470.4|30452.7|30447.9|153
1655250600000|2022-06-14 23:50:00|30475.7|30470.9|30500.7|30495.9|30503.7|30498.9|30475.2|30470.4|212
1655250900000|2022-06-14 23:55:00|30501.2|30496.4|30501.7|30496.9|30523.2|30518.4|30497.7|30492.9|483
1655251200000|2022-06-15 00:00:00|30501.2|30496.4|30505.2|30500.4|30507.7|30502.9|30487.7|30482.9|231
1655251500000|2022-06-15 00:05:00|30504.7|30499.9|30483.2|30478.4|30504.7|30499.9|30467.2|30462.4|242
1655251800000|2022-06-15 00:10:00|30482.7|30477.9|30484.2|30479.4|30485.7|30480.9|30470.7|30465.9|123
1655252100000|2022-06-15 00:15:00|30484.7|30479.9|30496.2|30491.4|30503.7|30498.9|30471.2|30466.4|145
1655252400000|2022-06-15 00:20:00|30496.7|30491.9|30482.2|30477.4|30499.2|30494.4|30471.2|30466.4|95
1655252700000|2022-06-15 00:25:00|30482.7|30477.9|30469.7|30464.9|30484.7|30479.9|30463.2|30458.4|65
1655253000000|2022-06-15 00:30:00|30469.2|30464.4|30472.7|30467.9|30485.7|30480.9|30461.2|30456.4|76
1655253300000|2022-06-15 00:35:00|30472.2|30467.4|30477.2|30472.4|30480.2|30475.4|30461.2|30456.4|104
1655253600000|2022-06-15 00:40:00|30476.7|30471.9|30464.2|30459.4|30479.7|30474.9|30460.2|30455.4|172
1655253900000|2022-06-15 00:45:00|30463.7|30458.9|30454.2|30449.4|30466.2|30461.4|30442.2|30437.4|110
1655254200000|2022-06-15 00:50:00|30453.7|30448.9|30435.7|30430.9|30453.7|30448.9|30424.7|30419.9|91
1655254500000|2022-06-15 00:55:00|30436.2|30431.4|30448.2|30443.4|30450.7|30445.9|30428.2|30423.4|85
1655254800000|2022-06-15 01:00:00|30447.7|30442.9|30472.2|30467.4|30483.2|30478.4|30445.2|30440.4|108
1655255100000|2022-06-15 01:05:00|30471.7|30466.9|30468.7|30463.9|30474.7|30469.9|30445.2|30440.4|244
1655255400000|2022-06-15 01:10:00|30468.2|30463.4|30461.2|30456.4|30483.2|30478.4|30458.7|30453.9|184
1655255700000|2022-06-15 01:15:00|30460.7|30455.9|30469.7|30464.9|30478.7|30473.9|30446.2|30441.4|165
1655256000000|2022-06-15 01:20:00|30471.2|30466.4|30497.2|30492.4|30497.2|30492.4|30462.7|30457.9|80
1655256300000|2022-06-15 01:25:00|30496.7|30491.9|30493.2|30488.4|30517.2|30512.4|30486.2|30481.4|184
1655256600000|2022-06-15 01:30:00|30492.7|30487.9|30504.7|30499.9|30507.2|30502.4|30486.2|30481.4|136
1655256900000|2022-06-15 01:35:00|30505.2|30500.4|30501.2|30496.4|30506.2|30501.4|30483.7|30478.9|134
1655257200000|2022-06-15 01:40:00|30501.7|30496.9|30514.7|30509.9|30517.7|30512.9|30494.7|30489.9|118
1655257500000|2022-06-15 01:45:00|30515.2|30510.4|30506.7|30501.9|30521.7|30516.9|30494.7|30489.9|221
1655257800000|2022-06-15 01:50:00|30507.2|30502.4|30472.7|30467.9|30510.2|30505.4|30468.7|30463.9|252
1655258100000|2022-06-15 01:55:00|30471.7|30466.9|30476.7|30471.9|30486.7|30481.9|30471.2|30466.4|100
1655258400000|2022-06-15 02:00:00|30477.2|30472.4|30489.2|30484.4|30495.2|30490.4|30475.2|30470.4|138
1655258700000|2022-06-15 02:05:00|30489.7|30484.9|30496.2|30491.4|30497.2|30492.4|30477.2|30472.4|80
1655259000000|2022-06-15 02:10:00|30496.7|30491.9|30498.7|30493.9|30500.7|30495.9|30489.2|30484.4|80
1655259300000|2022-06-15 02:15:00|30498.2|30493.4|30501.7|30496.9|30502.2|30497.4|30484.7|30479.9|123
1655259600000|2022-06-15 02:20:00|30502.2|30497.4|30505.7|30500.9|30512.2|30507.4|30494.7|30489.9|113
1655259900000|2022-06-15 02:25:00|30506.2|30501.4|30486.2|30481.4|30507.7|30502.9|30485.7|30480.9|74
1655260200000|2022-06-15 02:30:00|30485.7|30480.9|30496.7|30491.9|30501.2|30496.4|30484.2|30479.4|59
1655260500000|2022-06-15 02:35:00|30496.2|30491.4|30511.2|30506.4|30513.7|30508.9|30496.2|30491.4|72
1655260800000|2022-06-15 02:40:00|30511.7|30506.9|30516.7|30511.9|30518.7|30513.9|30506.7|30501.9|89
1655261100000|2022-06-15 02:45:00|30516.2|30511.4|30499.2|30494.4|30522.2|30517.4|30497.7|30492.9|73
1655261400000|2022-06-15 02:50:00|30499.7|30494.9|30497.2|30492.4|30503.2|30498.4|30493.2|30488.4|40
1655261700000|2022-06-15 02:55:00|30496.7|30491.9|30494.2|30489.4|30508.7|30503.9|30493.2|30488.4|109
1655262000000|2022-06-15 03:00:00|30494.7|30489.9|30496.7|30491.9|30505.2|30500.4|30494.2|30489.4|115
1655262300000|2022-06-15 03:05:00|30496.2|30491.4|30499.2|30494.4|30505.7|30500.9|30492.7|30487.9|75
1655262600000|2022-06-15 03:10:00|30499.7|30494.9|30510.7|30505.9|30514.2|30509.4|30498.2|30493.4|37
1655262900000|2022-06-15 03:15:00|30510.2|30505.4|30503.7|30498.9|30515.7|30510.9|30497.2|30492.4|79
1655263200000|2022-06-15 03:20:00|30504.2|30499.4|30494.2|30489.4|30504.7|30499.9|30488.7|30483.9|87
1655263500000|2022-06-15 03:25:00|30493.7|30488.9|30498.7|30493.9|30498.7|30493.9|30485.7|30480.9|49
1655263800000|2022-06-15 03:30:00|30498.2|30493.4|30484.7|30479.9|30498.7|30493.9|30481.2|30476.4|88
1655264100000|2022-06-15 03:35:00|30484.2|30479.4|30473.2|30468.4|30484.7|30479.9|30466.7|30461.9|102
1655264400000|2022-06-15 03:40:00|30472.7|30467.9|30470.2|30465.4|30474.2|30469.4|30465.7|30460.9|60
1655264700000|2022-06-15 03:45:00|30469.7|30464.9|30469.7|30464.9|30472.7|30467.9|30463.7|30458.9|88
1655265000000|2022-06-15 03:50:00|30469.2|30464.4|30453.7|30448.9|30471.2|30466.4|30452.7|30447.9|85
1655265300000|2022-06-15 03:55:00|30454.7|30449.9|30447.7|30442.9|30460.7|30455.9|30445.7|30440.9|104
1655265600000|2022-06-15 04:00:00|30447.2|30442.4|30449.7|30444.9|30451.7|30446.9|30445.2|30440.4|59
1655265900000|2022-06-15 04:05:00|30449.2|30444.4|30445.2|30440.4|30453.2|30448.4|30444.7|30439.9|23
1655266200000|2022-06-15 04:10:00|30444.7|30439.9|30445.2|30440.4|30449.2|30444.4|30440.2|30435.4|54
1655266500000|2022-06-15 04:15:00|30445.7|30440.9|30457.2|30452.4|30459.7|30454.9|30445.7|30440.9|29
1655266800000|2022-06-15 04:20:00|30457.7|30452.9|30459.7|30454.9|30461.7|30456.9|30450.7|30445.9|69
1655267100000|2022-06-15 04:25:00|30459.2|30454.4|30441.7|30436.9|30460.7|30455.9|30440.7|30435.9|66
1655267400000|2022-06-15 04:30:00|30442.2|30437.4|30430.7|30425.9|30447.2|30442.4|30421.7|30416.9|199
1655267700000|2022-06-15 04:35:00|30431.2|30426.4|30430.2|30425.4|30435.2|30430.4|30425.7|30420.9|55
1655268000000|2022-06-15 04:40:00|30429.7|30424.9|30442.2|30437.4|30445.7|30440.9|30428.7|30423.9|46
1655268300000|2022-06-15 04:45:00|30442.7|30437.9|30425.2|30420.4|30442.7|30437.9|30422.7|30417.9|57
1655268600000|2022-06-15 04:50:00|30425.7|30420.9|30413.2|30408.4|30426.2|30421.4|30409.7|30404.9|89
1655268900000|2022-06-15 04:55:00|30414.2|30409.4|30398.7|30393.9|30414.7|30409.9|30386.2|30381.4|173
1655269200000|2022-06-15 05:00:00|30399.2|30394.4|30396.2|30391.4|30412.2|30407.4|30389.2|30384.4|122
1655269500000|2022-06-15 05:05:00|30395.7|30390.9|30400.7|30395.9|30410.7|30405.9|30381.7|30376.9|206
1655269800000|2022-06-15 05:10:00|30400.2|30395.4|30388.7|30383.9|30405.2|30400.4|30384.7|30379.9|119
1655270100000|2022-06-15 05:15:00|30389.2|30384.4|30403.7|30398.9|30407.7|30402.9|30387.2|30382.4|118
1655270400000|2022-06-15 05:20:00|30404.2|30399.4|30371.7|30366.9|30412.7|30407.9|30371.2|30366.4|151
1655270700000|2022-06-15 05:25:00|30372.2|30367.4|30366.7|30361.9|30376.2|30371.4|30353.2|30348.4|296
1655271000000|2022-06-15 05:30:00|30366.2|30361.4|30366.2|30361.4|30381.2|30376.4|30361.2|30356.4|223
1655271300000|2022-06-15 05:35:00|30366.7|30361.9|30388.2|30383.4|30388.7|30383.9|30364.2|30359.4|237
1655271600000|2022-06-15 05:40:00|30387.7|30382.9|30398.7|30393.9|30400.7|30395.9|30373.7|30368.9|211
1655271900000|2022-06-15 05:45:00|30397.2|30392.4|30430.7|30425.9|30433.7|30428.9|30391.2|30386.4|252
1655272200000|2022-06-15 05:50:00|30430.2|30425.4|30458.2|30453.4|30465.7|30460.9|30422.7|30417.9|305
1655272500000|2022-06-15 05:55:00|30458.7|30453.9|30431.2|30426.4|30483.2|30478.4|30431.2|30426.4|296
1655272800000|2022-06-15 06:00:00|30430.6|30427|30433.6|30430|30464.6|30461|30406.1|30402.5|462
1655273100000|2022-06-15 06:05:00|30434.1|30430.5|30480.1|30476.5|30483.1|30479.5|30434.1|30430.5|283
1655273400000|2022-06-15 06:10:00|30477.6|30474|30452.1|30448.5|30482.1|30478.5|30449.6|30446|355
1655273700000|2022-06-15 06:15:00|30451.1|30447.5|30457.1|30453.5|30464.6|30461|30431.1|30427.5|205
1655274000000|2022-06-15 06:20:00|30457.6|30454|30489.6|30486|30500.1|30496.5|30456.1|30452.5|260
1655274300000|2022-06-15 06:25:00|30489.1|30485.5|30484.1|30480.5|30496.6|30493|30461.6|30458|301
1655274600000|2022-06-15 06:30:00|30485.1|30481.5|30463.6|30460|30485.1|30481.5|30449.6|30446|199
1655274900000|2022-06-15 06:35:00|30462.6|30459|30472.1|30468.5|30479.6|30476|30459.6|30456|174
1655275200000|2022-06-15 06:40:00|30471.6|30468|30473.1|30469.5|30477.1|30473.5|30458.6|30455|141
1655275500000|2022-06-15 06:45:00|30473.6|30470|30447.6|30444|30475.6|30472|30447.1|30443.5|205
1655275800000|2022-06-15 06:50:00|30447.1|30443.5|30465.6|30462|30467.6|30464|30439.6|30436|178
1655276100000|2022-06-15 06:55:00|30466.1|30462.5|30460.6|30457|30482.6|30479|30458.1|30454.5|204
1655276400000|2022-06-15 07:00:00|30461.1|30457.5|30465.1|30461.5|30502.6|30499|30458.1|30454.5|608
1655276700000|2022-06-15 07:05:00|30464.6|30461|30448.1|30444.5|30472.1|30468.5|30433.6|30430|404
1655277000000|2022-06-15 07:10:00|30447.6|30444|30430.1|30426.5|30467.1|30463.5|30428.6|30425|252
1655277300000|2022-06-15 07:15:00|30429.6|30426|30470.1|30466.5|30478.6|30475|30429.6|30426|598
1655277600000|2022-06-15 07:20:00|30469.6|30466|30438.6|30435|30470.6|30467|30429.6|30426|370
1655277900000|2022-06-15 07:25:00|30438.1|30434.5|30454.6|30451|30455.1|30451.5|30419.1|30415.5|280
1655278200000|2022-06-15 07:30:00|30455.1|30451.5|30481.1|30477.5|30490.1|30486.5|30429.1|30425.5|426
1655278500000|2022-06-15 07:35:00|30481.6|30478|30508.1|30504.5|30513.1|30509.5|30476.6|30473|371
1655278800000|2022-06-15 07:40:00|30507.1|30503.5|30497.1|30493.5|30521.1|30517.5|30478.6|30475|447
1655279100000|2022-06-15 07:45:00|30497.6|30494|30446.6|30443|30499.6|30496|30402.1|30398.5|1135
1655279400000|2022-06-15 07:50:00|30446.1|30442.5|30494.6|30491|30506.1|30502.5|30442.1|30438.5|888
1655279700000|2022-06-15 07:55:00|30495.1|30491.5|30517.1|30513.5|30518.6|30515|30492.1|30488.5|584
1655280000000|2022-06-15 08:00:00|30508.1|30504.5|30509.6|30506|30533.1|30529.5|30498.6|30495|616
1655280300000|2022-06-15 08:05:00|30510.1|30506.5|30550.6|30547|30567.6|30564|30508.1|30504.5|601
1655280600000|2022-06-15 08:10:00|30551.1|30547.5|30563.6|30560|30565.6|30562|30543.1|30539.5|431
1655280900000|2022-06-15 08:15:00|30563.1|30559.5|30575.1|30571.5|30583.6|30580|30550.1|30546.5|581
1655281200000|2022-06-15 08:20:00|30573.6|30570|30578.1|30574.5|30583.6|30580|30562.6|30559|395
1655281500000|2022-06-15 08:25:00|30578.6|30575|30591.6|30588|30621.1|30617.5|30577.6|30574|778
1655281800000|2022-06-15 08:30:00|30592.1|30588.5|30606.6|30603|30613.6|30610|30589.1|30585.5|418
1655282100000|2022-06-15 08:35:00|30605.6|30602|30605.1|30601.5|30607.6|30604|30586.6|30583|271
1655282400000|2022-06-15 08:40:00|30605.6|30602|30578.6|30575|30614.6|30611|30575.6|30572|363
1655282700000|2022-06-15 08:45:00|30579.1|30575.5|30546.1|30542.5|30583.1|30579.5|30543.1|30539.5|350
1655283000000|2022-06-15 08:50:00|30545.6|30542|30548.1|30544.5|30551.1|30547.5|30535.1|30531.5|223
1655283300000|2022-06-15 08:55:00|30547.6|30544|30543.6|30540|30554.1|30550.5|30535.1|30531.5|229
1655283600000|2022-06-15 09:00:00|30542.6|30539|30494.6|30491|30546.1|30542.5|30494.1|30490.5|482
1655283900000|2022-06-15 09:05:00|30495.1|30491.5|30505.6|30502|30514.1|30510.5|30489.6|30486|348
1655284200000|2022-06-15 09:10:00|30506.1|30502.5|30492.6|30489|30507.6|30504|30477.1|30473.5|459
1655284500000|2022-06-15 09:15:00|30492.1|30488.5|30498.6|30495|30514.1|30510.5|30485.1|30481.5|349
1655284800000|2022-06-15 09:20:00|30498.1|30494.5|30493.6|30490|30504.6|30501|30483.1|30479.5|223
1655285100000|2022-06-15 09:25:00|30494.1|30490.5|30515.1|30511.5|30517.6|30514|30487.6|30484|200
1655285400000|2022-06-15 09:30:00|30514.6|30511|30532.6|30529|30540.1|30536.5|30509.1|30505.5|504
1655285700000|2022-06-15 09:35:00|30532.1|30528.5|30506.6|30503|30534.1|30530.5|30497.6|30494|301
1655286000000|2022-06-15 09:40:00|30506.1|30502.5|30544.1|30540.5|30556.6|30553|30501.6|30498|607
1655286300000|2022-06-15 09:45:00|30543.6|30540|30526.6|30523|30553.6|30550|30518.6|30515|323
1655286600000|2022-06-15 09:50:00|30526.1|30522.5|30504.1|30500.5|30535.1|30531.5|30502.1|30498.5|301
1655286900000|2022-06-15 09:55:00|30504.6|30501|30529.6|30526|30533.6|30530|30493.1|30489.5|242
1655287200000|2022-06-15 10:00:00|30530.1|30526.5|30514.6|30511|30530.1|30526.5|30500.6|30497|160
1655287500000|2022-06-15 10:05:00|30514.1|30510.5|30500.1|30496.5|30515.1|30511.5|30487.6|30484|180
1655287800000|2022-06-15 10:10:00|30500.6|30497|30511.6|30508|30513.6|30510|30498.6|30495|146
1655288100000|2022-06-15 10:15:00|30512.1|30508.5|30513.6|30510|30525.1|30521.5|30491.1|30487.5|180
1655288400000|2022-06-15 10:20:00|30513.1|30509.5|30493.1|30489.5|30515.6|30512|30485.6|30482|314
1655288700000|2022-06-15 10:25:00|30492.6|30489|30474.6|30471|30503.1|30499.5|30462.1|30458.5|392
1655289000000|2022-06-15 10:30:00|30474.1|30470.5|30460.6|30457|30495.1|30491.5|30459.1|30455.5|221
1655289300000|2022-06-15 10:35:00|30460.1|30456.5|30492.6|30489|30509.1|30505.5|30452.1|30448.5|280
1655289600000|2022-06-15 10:40:00|30493.1|30489.5|30493.6|30490|30501.6|30498|30483.6|30480|226
1655289900000|2022-06-15 10:45:00|30493.1|30489.5|30493.6|30490|30510.6|30507|30482.1|30478.5|188
1655290200000|2022-06-15 10:50:00|30494.1|30490.5|30484.1|30480.5|30508.6|30505|30477.6|30474|207
1655290500000|2022-06-15 10:55:00|30483.6|30480|30475.6|30472|30496.6|30493|30471.6|30468|193
1655290800000|2022-06-15 11:00:00|30475.1|30471.5|30462.1|30458.5|30499.6|30496|30458.1|30454.5|308
1655291100000|2022-06-15 11:05:00|30461.6|30458|30488.6|30485|30490.1|30486.5|30456.1|30452.5|168
1655291400000|2022-06-15 11:10:00|30488.1|30484.5|30506.6|30503|30506.6|30503|30478.1|30474.5|224
1655291700000|2022-06-15 11:15:00|30507.1|30503.5|30517.6|30514|30532.1|30528.5|30506.6|30503|327
1655292000000|2022-06-15 11:20:00|30518.1|30514.5|30550.6|30547|30552.1|30548.5|30516.1|30512.5|368
1655292300000|2022-06-15 11:25:00|30550.1|30546.5|30576.1|30572.5|30576.1|30572.5|30549.1|30545.5|362
1655292600000|2022-06-15 11:30:00|30575.6|30572|30592.1|30588.5|30594.6|30591|30561.6|30558|502
1655292900000|2022-06-15 11:35:00|30591.6|30588|30555.6|30552|30593.1|30589.5|30554.6|30551|320
1655293200000|2022-06-15 11:40:00|30556.1|30552.5|30558.6|30555|30570.1|30566.5|30549.1|30545.5|349
1655293500000|2022-06-15 11:45:00|30558.1|30554.5|30537.1|30533.5|30561.1|30557.5|30530.6|30527|368
1655293800000|2022-06-15 11:50:00|30537.6|30534|30600.6|30597|30618.1|30614.5|30532.6|30529|1121
1655294100000|2022-06-15 11:55:00|30601.1|30597.5|30619.6|30616|30626.1|30622.5|30599.6|30596|552
1655294400000|2022-06-15 12:00:00|30619.1|30615.5|30623.6|30620|30633.6|30630|30587.6|30584|831
1655294700000|2022-06-15 12:05:00|30624.1|30620.5|30594.1|30590.5|30634.1|30630.5|30594.1|30590.5|418
1655295000000|2022-06-15 12:10:00|30594.6|30591|30571.6|30568|30616.1|30612.5|30542.1|30538.5|1559
1655295300000|2022-06-15 12:15:00|30571.1|30567.5|30552.6|30549|30579.6|30576|30544.6|30541|634
1655295600000|2022-06-15 12:20:00|30553.1|30549.5|30584.6|30581|30599.1|30595.5|30550.1|30546.5|568
1655295900000|2022-06-15 12:25:00|30585.1|30581.5|30561.1|30557.5|30595.6|30592|30556.6|30553|492
1655296200000|2022-06-15 12:30:00|30560.6|30557|30579.6|30576|30611.6|30608|30537.6|30534|1047
1655296500000|2022-06-15 12:35:00|30580.1|30576.5|30576.6|30573|30591.1|30587.5|30562.6|30559|465
1655296800000|2022-06-15 12:40:00|30577.6|30574|30598.6|30595|30603.1|30599.5|30552.1|30548.5|505
1655297100000|2022-06-15 12:45:00|30599.1|30595.5|30633.6|30630|30641.1|30637.5|30590.6|30587|870
1655297400000|2022-06-15 12:50:00|30634.1|30630.5|30605.6|30602|30647.6|30644|30605.6|30602|745
1655297700000|2022-06-15 12:55:00|30605.1|30601.5|30610.6|30607|30620.1|30616.5|30587.1|30583.5|430
1655298000000|2022-06-15 13:00:00|30611.1|30607.5|30591.1|30587.5|30628.1|30624.5|30584.6|30581|482
1655298300000|2022-06-15 13:05:00|30591.6|30588|30581.1|30577.5|30609.1|30605.5|30579.1|30575.5|448
1655298600000|2022-06-15 13:10:00|30579.1|30575.5|30608.1|30604.5|30616.6|30613|30568.1|30564.5|815
1655298900000|2022-06-15 13:15:00|30607.6|30604|30623.1|30619.5|30623.1|30619.5|30582.1|30578.5|565
1655299200000|2022-06-15 13:20:00|30622.6|30619|30607.1|30603.5|30630.1|30626.5|30606.1|30602.5|685
1655299500000|2022-06-15 13:25:00|30607.6|30604|30602.1|30598.5|30614.6|30611|30591.1|30587.5|937
1655299800000|2022-06-15 13:30:00|30601.5|30599.1|30632.5|30630.1|30663|30660.6|30590.5|30588.1|8011
1655300100000|2022-06-15 13:35:00|30633|30630.6|30626.5|30624.1|30679.5|30677.1|30566.5|30564.1|4888
1655300400000|2022-06-15 13:40:00|30627|30624.6|30685.5|30683.1|30706|30703.6|30614|30611.6|3239
1655300700000|2022-06-15 13:45:00|30685|30682.6|30724|30721.6|30733|30730.6|30672.5|30670.1|3275
1655301000000|2022-06-15 13:50:00|30724.5|30722.1|30705.5|30703.1|30759.5|30757.1|30701.5|30699.1|2715
1655301300000|2022-06-15 13:55:00|30706|30703.6|30732|30729.6|30761.5|30759.1|30705.5|30703.1|2000
1655301600000|2022-06-15 14:00:00|30730|30727.6|30742.5|30740.1|30756.5|30754.1|30715|30712.6|2170
1655301900000|2022-06-15 14:05:00|30742|30739.6|30736|30733.6|30759|30756.6|30733|30730.6|1882
1655302200000|2022-06-15 14:10:00|30735.5|30733.1|30715.1|30712.7|30763.6|30761.2|30714.6|30712.2|2176
1655302500000|2022-06-15 14:15:00|30715.6|30713.2|30715.1|30712.7|30751.6|30749.2|30701.1|30698.7|1895
1655302800000|2022-06-15 14:20:00|30715.6|30713.2|30703.1|30700.7|30723.1|30720.7|30687.1|30684.7|1322
1655303100000|2022-06-15 14:25:00|30702.6|30700.2|30717.1|30714.7|30719.6|30717.2|30678.6|30676.2|979
1655303400000|2022-06-15 14:30:00|30717.6|30715.2|30694.1|30691.7|30726.6|30724.2|30655.6|30653.2|1839
1655303700000|2022-06-15 14:35:00|30693.1|30690.7|30675.1|30672.7|30709.1|30706.7|30671.6|30669.2|1119
1655304000000|2022-06-15 14:40:00|30674.6|30672.2|30642.1|30639.7|30679.1|30676.7|30637.6|30635.2|1391
1655304300000|2022-06-15 14:45:00|30641.6|30639.2|30620.1|30617.7|30646.6|30644.2|30611.6|30609.2|1298
1655304600000|2022-06-15 14:50:00|30620.6|30618.2|30561.1|30558.7|30629.6|30627.2|30550.1|30547.7|1382
1655304900000|2022-06-15 14:55:00|30560.6|30558.2|30598.6|30596.2|30607.6|30605.2|30543.1|30540.7|1866
1655305200000|2022-06-15 15:00:00|30598.1|30595.7|30580.1|30577.7|30607.6|30605.2|30565.6|30563.2|1522
1655305500000|2022-06-15 15:05:00|30579.6|30577.2|30535.1|30532.7|30585.1|30582.7|30534.6|30532.2|1573
1655305800000|2022-06-15 15:10:00|30534.6|30532.2|30483.1|30480.7|30547.1|30544.7|30480.1|30477.7|1556
1655306100000|2022-06-15 15:15:00|30482.6|30480.2|30478.6|30476.2|30496.6|30494.2|30469.1|30466.7|1006
1655306400000|2022-06-15 15:20:00|30478.1|30475.7|30502.1|30499.7|30506.6|30504.2|30459.1|30456.7|993
1655306700000|2022-06-15 15:25:00|30501.6|30499.2|30511.1|30508.7|30517.6|30515.2|30481.1|30478.7|1246
1655307000000|2022-06-15 15:30:00|30511.6|30509.2|30500.1|30497.7|30529.6|30527.2|30487.1|30484.7|1060
1655307300000|2022-06-15 15:35:00|30500.6|30498.2|30522.1|30519.7|30535.6|30533.2|30493.6|30491.2|1228
1655307600000|2022-06-15 15:40:00|30521.6|30519.2|30513.6|30511.2|30547.6|30545.2|30510.6|30508.2|966
1655307900000|2022-06-15 15:45:00|30514.1|30511.7|30512.1|30509.7|30533.1|30530.7|30505.6|30503.2|815
1655308200000|2022-06-15 15:50:00|30511.6|30509.2|30527.1|30524.7|30527.6|30525.2|30500.1|30497.7|666
1655308500000|2022-06-15 15:55:00|30526.6|30524.2|30546.6|30544.2|30558.6|30556.2|30520.1|30517.7|1010
1655308800000|2022-06-15 16:00:00|30545.6|30543.2|30551.1|30548.7|30567.6|30565.2|30538.6|30536.2|1006
1655309100000|2022-06-15 16:05:00|30553.1|30550.7|30513.1|30510.7|30555.1|30552.7|30500.1|30497.7|818
1655309400000|2022-06-15 16:10:00|30512.6|30510.2|30555.1|30552.7|30556.1|30553.7|30509.1|30506.7|797
1655309700000|2022-06-15 16:15:00|30555.6|30553.2|30568.1|30565.7|30584.1|30581.7|30549.1|30546.7|1012
1655310000000|2022-06-15 16:20:00|30568.6|30566.2|30598.1|30595.7|30602.6|30600.2|30567.1|30564.7|937
1655310300000|2022-06-15 16:25:00|30598.6|30596.2|30591.1|30588.7|30604.1|30601.7|30579.6|30577.2|886
1655310600000|2022-06-15 16:30:00|30591.6|30589.2|30597.1|30594.7|30620.6|30618.2|30579.1|30576.7|810
1655310900000|2022-06-15 16:35:00|30596.6|30594.2|30575.1|30572.7|30602.1|30599.7|30567.1|30564.7|800
1655311200000|2022-06-15 16:40:00|30573.7|30571.3|30543.2|30540.8|30583.2|30580.8|30524.2|30521.8|1043
1655311500000|2022-06-15 16:45:00|30542.7|30540.3|30549.2|30546.8|30549.2|30546.8|30522.7|30520.3|818
1655311800000|2022-06-15 16:50:00|30548.7|30546.3|30499.2|30496.8|30550.2|30547.8|30494.2|30491.8|902
1655312100000|2022-06-15 16:55:00|30498.7|30496.3|30470.7|30468.3|30499.2|30496.8|30463.2|30460.8|1123
1655312400000|2022-06-15 17:00:00|30471.2|30468.8|30498.2|30495.8|30508.2|30505.8|30461.7|30459.3|1131
1655312700000|2022-06-15 17:05:00|30498.7|30496.3|30490.2|30487.8|30512.2|30509.8|30476.7|30474.3|788
1655313000000|2022-06-15 17:10:00|30489.7|30487.3|30514.7|30512.3|30525.7|30523.3|30478.7|30476.3|935
1655313300000|2022-06-15 17:15:00|30514.2|30511.8|30514.2|30511.8|30525.2|30522.8|30490.2|30487.8|1068
1655313600000|2022-06-15 17:20:00|30514.7|30512.3|30523.7|30521.3|30531.2|30528.8|30502.2|30499.8|609
1655313900000|2022-06-15 17:25:00|30523.2|30520.8|30558.2|30555.8|30569.7|30567.3|30514.7|30512.3|897
1655314200000|2022-06-15 17:30:00|30558.7|30556.3|30549.7|30547.3|30565.2|30562.8|30541.2|30538.8|629
1655314500000|2022-06-15 17:35:00|30549.2|30546.8|30560.7|30558.3|30562.2|30559.8|30534.7|30532.3|727
1655314800000|2022-06-15 17:40:00|30560.2|30557.8|30546.7|30544.3|30563.2|30560.8|30540.7|30538.3|679
1655315100000|2022-06-15 17:45:00|30546.2|30543.8|30500.7|30498.3|30555.2|30552.8|30499.7|30497.3|726
1655315400000|2022-06-15 17:50:00|30500.2|30497.8|30557.7|30555.3|30560.7|30558.3|30467.7|30465.3|827
1655315700000|2022-06-15 17:55:00|30557.2|30554.8|30612.7|30610.3|30648.7|30646.3|30550.2|30547.8|1355
1655316000000|2022-06-15 18:00:00|30613.7|30611.3|30463.2|30460.8|30745.7|30743.3|30408.2|30405.8|8274
1655316300000|2022-06-15 18:05:00|30463.7|30461.3|30453.7|30451.3|30514.2|30511.8|30309.2|30306.8|7158
1655316600000|2022-06-15 18:10:00|30452.7|30450.3|30437.7|30435.3|30471.7|30469.3|30352.7|30350.3|4894
1655316900000|2022-06-15 18:15:00|30438.2|30435.8|30490.2|30487.8|30544.7|30542.3|30389.7|30387.3|3186
1655317200000|2022-06-15 18:20:00|30490.7|30488.3|30391.7|30389.3|30541.7|30539.3|30360.2|30357.8|3038
1655317500000|2022-06-15 18:25:00|30391.2|30388.8|30365.7|30363.3|30446.7|30444.3|30365.7|30363.3|3036
1655317800000|2022-06-15 18:30:00|30364.7|30362.3|30270.2|30267.8|30405.7|30403.3|30182.2|30179.8|6030
1655318100000|2022-06-15 18:35:00|30270.7|30268.3|30551.7|30549.3|30624.7|30622.3|30260.7|30258.3|9439
1655318400000|2022-06-15 18:40:00|30552.2|30549.8|30838.2|30835.8|30859.2|30856.8|30504.2|30501.8|8583
1655318700000|2022-06-15 18:45:00|30838.7|30836.3|30756.2|30753.8|30909.2|30906.8|30738.2|30735.8|5484
1655319000000|2022-06-15 18:50:00|30754.2|30751.8|30661.2|30658.8|30838.7|30836.3|30583.7|30581.3|5896
1655319300000|2022-06-15 18:55:00|30663.2|30660.8|30624.7|30622.3|30709.2|30706.8|30561.7|30559.3|5025
1655319600000|2022-06-15 19:00:00|30625.2|30622.8|30676.2|30673.8|30757.7|30755.3|30611.2|30608.8|4031
1655319900000|2022-06-15 19:05:00|30677.7|30675.3|30722.2|30719.8|30738.2|30735.8|30636.7|30634.3|1907
1655320200000|2022-06-15 19:10:00|30724.2|30721.8|30664.2|30661.8|30770.2|30767.8|30600.2|30597.8|3424
1655320500000|2022-06-15 19:15:00|30666.7|30664.3|30685.2|30682.8|30697.2|30694.8|30606.2|30603.8|3614
1655320800000|2022-06-15 19:20:00|30684.7|30682.3|30831.6|30829.2|30846.1|30843.7|30682.7|30680.3|4265
1655321100000|2022-06-15 19:25:00|30831.1|30828.7|30906.6|30904.2|30912.6|30910.2|30800.6|30798.2|2199
1655321400000|2022-06-15 19:30:00|30906.1|30903.7|30993.6|30991.2|31005.6|31003.2|30863.6|30861.2|2420
1655321700000|2022-06-15 19:35:00|30996.1|30993.7|30836.1|30833.7|31018.1|31015.7|30823.6|30821.2|2596
1655322000000|2022-06-15 19:40:00|30837.1|30834.7|30721.6|30719.2|30837.1|30834.7|30710.6|30708.2|2336
1655322300000|2022-06-15 19:45:00|30721.1|30718.7|30774.6|30772.2|30774.6|30772.2|30678.6|30676.2|2287
1655322600000|2022-06-15 19:50:00|30753.1|30750.7|30648.6|30646.2|30753.1|30750.7|30618.6|30616.2|3856
1655322900000|2022-06-15 19:55:00|30648.1|30645.7|30685.1|30682.7|30713.1|30710.7|30647.1|30644.7|4578
1655323200000|2022-06-15 20:00:00|30674.2|30671.8|30672.9|30668.1|30689.9|30685.1|30658.9|30654.1|1079
1655323500000|2022-06-15 20:05:00|30673.9|30669.1|30703.4|30698.6|30709.4|30704.6|30666.9|30662.1|870
1655323800000|2022-06-15 20:10:00|30703.9|30699.1|30653.9|30649.1|30706.4|30701.6|30649.4|30644.6|1188
1655324100000|2022-06-15 20:15:00|30654.4|30649.6|30647.9|30643.1|30675.9|30671.1|30642.9|30638.1|403
1655324400000|2022-06-15 20:20:00|30648.4|30643.6|30642.9|30638.1|30661.9|30657.1|30627.4|30622.6|232
1655324700000|2022-06-15 20:25:00|30641.9|30637.1|30648.9|30644.1|30655.4|30650.6|30641.9|30637.1|159
1655325000000|2022-06-15 20:30:00|30649.4|30644.6|30678.9|30674.1|30683.4|30678.6|30648.9|30644.1|196
1655325300000|2022-06-15 20:35:00|30679.4|30674.6|30691.9|30687.1|30703.4|30698.6|30675.9|30671.1|208
1655325600000|2022-06-15 20:40:00|30691.4|30686.6|30705.9|30701.1|30706.4|30701.6|30681.9|30677.1|62
1655325900000|2022-06-15 20:45:00|30702.9|30698.1|30710.9|30706.1|30710.9|30706.1|30681.9|30677.1|162
1655326200000|2022-06-15 20:50:00|30710.4|30705.6|30701.4|30696.6|30715.4|30710.6|30695.4|30690.6|165
1655326500000|2022-06-15 20:55:00|30700.9|30696.1|30682.6|30672.8|30706.9|30702.1|30675.9|30671.1|153
1655326800000|2022-06-15 21:00:00|30688.5|30678.7|30688.7|30678.9|30689.6|30679.8|30681.9|30672.1|0
1655327100000|2022-06-15 21:05:00|30689.6|30679.8|30693.6|30683.8|30695.5|30685.7|30689.6|30679.8|0
1655327400000|2022-06-15 21:10:00|30693.9|30684.1|30692.4|30682.6|30695.5|30685.7|30690.2|30680.4|0
1655327700000|2022-06-15 21:15:00|30691.6|30681.8|30697.1|30687.3|30698.3|30688.5|30691.6|30681.8|0
1655328000000|2022-06-15 21:20:00|30697.2|30687.4|30694.1|30684.3|30698.9|30689.1|30692.9|30683.1|0
1655328300000|2022-06-15 21:25:00|30693.8|30684|30705.9|30696.1|30706.2|30696.4|30693.7|30683.9|0
1655328600000|2022-06-15 21:30:00|30706.8|30697|30711.7|30701.9|30711.7|30701.9|30705.5|30695.7|0
1655328900000|2022-06-15 21:35:00|30711.6|30701.8|30720.2|30710.4|30720.6|30710.8|30711.6|30701.8|0
1655329200000|2022-06-15 21:40:00|30720.5|30710.7|30726.4|30716.6|30727.8|30718|30719.8|30710|0
1655329500000|2022-06-15 21:45:00|30725.6|30715.8|30734.4|30724.6|30734.4|30724.6|30722.1|30712.3|0
1655329800000|2022-06-15 21:50:00|30734.1|30724.3|30728.2|30718.4|30735.3|30725.5|30728.2|30718.4|0
1655330100000|2022-06-15 21:55:00|30729.4|30719.6|30733.5|30723.7|30733.8|30724|30729.4|30719.6|0
1655330400000|2022-06-15 22:00:00|30732.4|30727.6|30725.4|30720.6|30736.4|30731.6|30712.9|30708.1|214
1655330700000|2022-06-15 22:05:00|30725.9|30721.1|30735.4|30730.6|30735.4|30730.6|30717.9|30713.1|113
1655331000000|2022-06-15 22:10:00|30734.9|30730.1|30767.9|30763.1|30771.9|30767.1|30732.4|30727.6|274
1655331300000|2022-06-15 22:15:00|30768.4|30763.6|30801.9|30797.1|30802.9|30798.1|30767.4|30762.6|431
1655331600000|2022-06-15 22:20:00|30801.4|30796.6|30785.4|30780.6|30803.4|30798.6|30781.9|30777.1|302
1655331900000|2022-06-15 22:25:00|30787.4|30782.6|30789.9|30785.1|30792.9|30788.1|30773.9|30769.1|94
1655332200000|2022-06-15 22:30:00|30788.9|30784.1|30790.4|30785.6|30799.9|30795.1|30773.9|30769.1|191
1655332500000|2022-06-15 22:35:00|30788.4|30783.6|30783.9|30779.1|30792.4|30787.6|30778.9|30774.1|150
1655332800000|2022-06-15 22:40:00|30783.4|30778.6|30775.4|30770.6|30783.4|30778.6|30765.9|30761.1|84
1655333100000|2022-06-15 22:45:00|30775.9|30771.1|30771.9|30767.1|30778.9|30774.1|30767.9|30763.1|44
1655333400000|2022-06-15 22:50:00|30772.4|30767.6|30763.4|30758.6|30778.9|30774.1|30758.9|30754.1|40
1655333700000|2022-06-15 22:55:00|30762.9|30758.1|30789.4|30784.6|30791.4|30786.6|30760.9|30756.1|92
1655334000000|2022-06-15 23:00:00|30788.9|30784.1|30771.9|30767.1|30792.9|30788.1|30771.4|30766.6|73
1655334300000|2022-06-15 23:05:00|30769.9|30765.1|30773.9|30769.1|30778.4|30773.6|30769.4|30764.6|26
1655334600000|2022-06-15 23:10:00|30773.4|30768.6|30776.9|30772.1|30784.4|30779.6|30769.9|30765.1|77
1655334900000|2022-06-15 23:15:00|30775.9|30771.1|30777.4|30772.6|30779.4|30774.6|30770.4|30765.6|91
1655335200000|2022-06-15 23:20:00|30777.9|30773.1|30773.9|30769.1|30783.4|30778.6|30773.9|30769.1|32
1655335500000|2022-06-15 23:25:00|30774.4|30769.6|30786.4|30781.6|30789.4|30784.6|30772.9|30768.1|46
1655335800000|2022-06-15 23:30:00|30787.9|30783.1|30789.4|30784.6|30790.9|30786.1|30782.4|30777.6|66
1655336100000|2022-06-15 23:35:00|30788.9|30784.1|30817.4|30812.6|30818.4|30813.6|30788.9|30784.1|273
1655336400000|2022-06-15 23:40:00|30817.9|30813.1|30842.4|30837.6|30842.4|30837.6|30810.4|30805.6|239
1655336700000|2022-06-15 23:45:00|30844.9|30840.1|30842.4|30837.6|30854.9|30850.1|30837.9|30833.1|323
1655337000000|2022-06-15 23:50:00|30841.9|30837.1|30851.4|30846.6|30866.4|30861.6|30841.9|30837.1|229
1655337300000|2022-06-15 23:55:00|30850.9|30846.1|30864.4|30859.6|30865.9|30861.1|30850.4|30845.6|103
1655337600000|2022-06-16 00:00:00|30863.4|30858.6|30870.4|30865.6|30870.9|30866.1|30837.9|30833.1|265
1655337900000|2022-06-16 00:05:00|30869.9|30865.1|30856.9|30852.1|30872.4|30867.6|30840.9|30836.1|135
1655338200000|2022-06-16 00:10:00|30856.4|30851.6|30870.9|30866.1|30870.9|30866.1|30845.9|30841.1|180
1655338500000|2022-06-16 00:15:00|30870.4|30865.6|30871.4|30866.6|30873.4|30868.6|30851.4|30846.6|269
1655338800000|2022-06-16 00:20:00|30870.9|30866.1|30886.4|30881.6|30894.4|30889.6|30859.9|30855.1|252
1655339100000|2022-06-16 00:25:00|30886.9|30882.1|30892.9|30888.1|30901.9|30897.1|30881.9|30877.1|224
1655339400000|2022-06-16 00:30:00|30892.4|30887.6|30892.4|30887.6|30911.4|30906.6|30891.9|30887.1|169
1655339700000|2022-06-16 00:35:00|30892.9|30888.1|30888.4|30883.6|30900.4|30895.6|30886.4|30881.6|93
1655340000000|2022-06-16 00:40:00|30887.9|30883.1|30884.4|30879.6|30891.9|30887.1|30881.4|30876.6|93
1655340300000|2022-06-16 00:45:00|30883.9|30879.1|30883.9|30879.1|30888.4|30883.6|30881.9|30877.1|74
1655340600000|2022-06-16 00:50:00|30884.4|30879.6|30891.9|30887.1|30892.4|30887.6|30882.4|30877.6|78
1655340900000|2022-06-16 00:55:00|30891.4|30886.6|30882.4|30877.6|30892.9|30888.1|30881.9|30877.1|83
1655341200000|2022-06-16 01:00:00|30881.9|30877.1|30891.9|30887.1|30893.4|30888.6|30880.9|30876.1|157
1655341500000|2022-06-16 01:05:00|30892.4|30887.6|30912.4|30907.6|30920.9|30916.1|30888.9|30884.1|275
1655341800000|2022-06-16 01:10:00|30911.9|30907.1|30942.9|30938.1|30944.4|30939.6|30911.4|30906.6|494
1655342100000|2022-06-16 01:15:00|30942.4|30937.6|30927.9|30923.1|30942.9|30938.1|30917.4|30912.6|187
1655342400000|2022-06-16 01:20:00|30927.4|30922.6|30903.9|30899.1|30927.4|30922.6|30901.4|30896.6|245
1655342700000|2022-06-16 01:25:00|30903.4|30898.6|30893.4|30888.6|30909.9|30905.1|30893.4|30888.6|132
1655343000000|2022-06-16 01:30:00|30892.9|30888.1|30872.9|30868.1|30897.4|30892.6|30867.9|30863.1|178
1655343300000|2022-06-16 01:35:00|30872.4|30867.6|30853.4|30848.6|30883.4|30878.6|30849.9|30845.1|252
1655343600000|2022-06-16 01:40:00|30853.9|30849.1|30810.4|30805.6|30853.9|30849.1|30809.4|30804.6|354
1655343900000|2022-06-16 01:45:00|30809.9|30805.1|30810.9|30806.1|30816.9|30812.1|30793.9|30789.1|242
1655344200000|2022-06-16 01:50:00|30811.4|30806.6|30816.9|30812.1|30820.4|30815.6|30801.9|30797.1|198
1655344500000|2022-06-16 01:55:00|30817.4|30812.6|30804.9|30800.1|30821.9|30817.1|30798.4|30793.6|110
1655344800000|2022-06-16 02:00:00|30804.4|30799.6|30823.9|30819.1|30823.9|30819.1|30803.4|30798.6|51
1655345100000|2022-06-16 02:05:00|30824.4|30819.6|30786.9|30782.1|30824.4|30819.6|30785.4|30780.6|181
1655345400000|2022-06-16 02:10:00|30787.4|30782.6|30789.4|30784.6|30796.9|30792.1|30772.4|30767.6|235
1655345700000|2022-06-16 02:15:00|30789.9|30785.1|30782.4|30777.6|30807.4|30802.6|30782.4|30777.6|174
1655346000000|2022-06-16 02:20:00|30781.9|30777.1|30778.4|30773.6|30797.9|30793.1|30777.9|30773.1|114
1655346300000|2022-06-16 02:25:00|30779.4|30774.6|30773.4|30768.6|30787.4|30782.6|30763.4|30758.6|225
1655346600000|2022-06-16 02:30:00|30772.9|30768.1|30789.4|30784.6|30795.9|30791.1|30770.9|30766.1|83
1655346900000|2022-06-16 02:35:00|30789.9|30785.1|30798.9|30794.1|30800.9|30796.1|30785.9|30781.1|47
1655347200000|2022-06-16 02:40:00|30799.4|30794.6|30815.9|30811.1|30817.9|30813.1|30793.4|30788.6|163
1655347500000|2022-06-16 02:45:00|30816.9|30812.1|30816.4|30811.6|30830.9|30826.1|30813.9|30809.1|173
1655347800000|2022-06-16 02:50:00|30816.9|30812.1|30812.4|30807.6|30828.9|30824.1|30810.4|30805.6|87
1655348100000|2022-06-16 02:55:00|30811.9|30807.1|30819.4|30814.6|30819.9|30815.1|30807.9|30803.1|107
1655348400000|2022-06-16 03:00:00|30818.9|30814.1|30825.9|30821.1|30828.4|30823.6|30816.4|30811.6|103
1655348700000|2022-06-16 03:05:00|30826.4|30821.6|30835.4|30830.6|30835.4|30830.6|30820.4|30815.6|83
1655349000000|2022-06-16 03:10:00|30834.9|30830.1|30850.9|30846.1|30851.4|30846.6|30831.9|30827.1|143
1655349300000|2022-06-16 03:15:00|30849.9|30845.1|30853.4|30848.6|30861.9|30857.1|30845.4|30840.6|228
1655349600000|2022-06-16 03:20:00|30853.9|30849.1|30871.4|30866.6|30872.9|30868.1|30851.4|30846.6|70
1655349900000|2022-06-16 03:25:00|30871.9|30867.1|30867.9|30863.1|30876.4|30871.6|30862.4|30857.6|115
1655350200000|2022-06-16 03:30:00|30868.4|30863.6|30857.4|30852.6|30871.9|30867.1|30856.4|30851.6|96
1655350500000|2022-06-16 03:35:00|30857.9|30853.1|30814.4|30809.6|30858.4|30853.6|30813.4|30808.6|283
1655350800000|2022-06-16 03:40:00|30813.9|30809.1|30801.9|30797.1|30816.9|30812.1|30792.4|30787.6|128
1655351100000|2022-06-16 03:45:00|30801.4|30796.6|30792.4|30787.6|30814.4|30809.6|30787.4|30782.6|102
1655351400000|2022-06-16 03:50:00|30792.9|30788.1|30776.4|30771.6|30803.4|30798.6|30775.4|30770.6|142
1655351700000|2022-06-16 03:55:00|30776.9|30772.1|30782.9|30778.1|30785.4|30780.6|30774.4|30769.6|91
1655352000000|2022-06-16 04:00:00|30783.4|30778.6|30754.9|30750.1|30797.4|30792.6|30753.4|30748.6|112
1655352300000|2022-06-16 04:05:00|30755.4|30750.6|30764.9|30760.1|30770.9|30766.1|30752.9|30748.1|84
1655352600000|2022-06-16 04:10:00|30765.4|30760.6|30768.9|30764.1|30771.9|30767.1|30745.4|30740.6|105
1655352900000|2022-06-16 04:15:00|30768.4|30763.6|30748.9|30744.1|30770.9|30766.1|30746.9|30742.1|112
1655353200000|2022-06-16 04:20:00|30748.4|30743.6|30735.9|30731.1|30770.4|30765.6|30734.4|30729.6|151
1655353500000|2022-06-16 04:25:00|30736.4|30731.6|30748.9|30744.1|30761.4|30756.6|30735.9|30731.1|49
1655353800000|2022-06-16 04:30:00|30749.4|30744.6|30771.4|30766.6|30773.9|30769.1|30746.9|30742.1|63
1655354100000|2022-06-16 04:35:00|30770.9|30766.1|30770.4|30765.6|30772.4|30767.6|30762.4|30757.6|58
1655354400000|2022-06-16 04:40:00|30769.9|30765.1|30734.9|30730.1|30770.4|30765.6|30730.9|30726.1|104
1655354700000|2022-06-16 04:45:00|30734.4|30729.6|30740.4|30735.6|30744.9|30740.1|30731.4|30726.6|137
1655355000000|2022-06-16 04:50:00|30740.9|30736.1|30734.9|30730.1|30742.4|30737.6|30730.9|30726.1|123
1655355300000|2022-06-16 04:55:00|30735.4|30730.6|30720.4|30715.6|30746.9|30742.1|30717.9|30713.1|154
1655355600000|2022-06-16 05:00:00|30721.4|30716.6|30706.4|30701.6|30729.9|30725.1|30698.4|30693.6|341
1655355900000|2022-06-16 05:05:00|30707.9|30703.1|30692.9|30688.1|30708.4|30703.6|30684.9|30680.1|199
1655356200000|2022-06-16 05:10:00|30693.4|30688.6|30662.9|30658.1|30697.4|30692.6|30651.9|30647.1|328
1655356500000|2022-06-16 05:15:00|30662.4|30657.6|30670.9|30666.1|30680.4|30675.6|30655.9|30651.1|182
1655356800000|2022-06-16 05:20:00|30670.4|30665.6|30667.9|30663.1|30687.9|30683.1|30663.4|30658.6|132
1655357100000|2022-06-16 05:25:00|30667.4|30662.6|30677.9|30673.1|30695.9|30691.1|30665.9|30661.1|140
1655357400000|2022-06-16 05:30:00|30677.4|30672.6|30640.9|30636.1|30686.4|30681.6|30637.9|30633.1|179
1655357700000|2022-06-16 05:35:00|30641.4|30636.6|30630.9|30626.1|30645.9|30641.1|30615.4|30610.6|432
1655358000000|2022-06-16 05:40:00|30631.4|30626.6|30635.9|30631.1|30650.9|30646.1|30625.4|30620.6|216
1655358300000|2022-06-16 05:45:00|30636.4|30631.6|30625.4|30620.6|30637.9|30633.1|30609.9|30605.1|194
1655358600000|2022-06-16 05:50:00|30624.9|30620.1|30581.4|30576.6|30626.4|30621.6|30579.9|30575.1|379
1655358900000|2022-06-16 05:55:00|30581.9|30577.1|30572.4|30567.6|30586.9|30582.1|30571.9|30567.1|235
1655359200000|2022-06-16 06:00:00|30571.8|30568.2|30582.8|30579.2|30619.8|30616.2|30568.3|30564.7|418
1655359500000|2022-06-16 06:05:00|30583.3|30579.7|30580.3|30576.7|30585.8|30582.2|30563.8|30560.2|342
1655359800000|2022-06-16 06:10:00|30579.8|30576.2|30571.3|30567.7|30586.3|30582.7|30566.3|30562.7|197
1655360100000|2022-06-16 06:15:00|30571.8|30568.2|30548.3|30544.7|30586.3|30582.7|30545.8|30542.2|244
1655360400000|2022-06-16 06:20:00|30547.3|30543.7|30549.8|30546.2|30565.8|30562.2|30539.3|30535.7|247
1655360700000|2022-06-16 06:25:00|30550.3|30546.7|30530.3|30526.7|30562.3|30558.7|30528.8|30525.2|203
1655361000000|2022-06-16 06:30:00|30529.8|30526.2|30462.3|30458.7|30531.3|30527.7|30436.3|30432.7|1325
1655361300000|2022-06-16 06:35:00|30462.8|30459.2|30438.3|30434.7|30465.8|30462.2|30430.8|30427.2|532
1655361600000|2022-06-16 06:40:00|30437.8|30434.2|30433.3|30429.7|30437.8|30434.2|30392.8|30389.2|630
1655361900000|2022-06-16 06:45:00|30433.8|30430.2|30466.3|30462.7|30475.3|30471.7|30432.8|30429.2|415
1655362200000|2022-06-16 06:50:00|30462.3|30458.7|30456.8|30453.2|30478.8|30475.2|30444.3|30440.7|284
1655362500000|2022-06-16 06:55:00|30460.3|30456.7|30453.3|30449.7|30467.8|30464.2|30439.3|30435.7|192
1655362800000|2022-06-16 07:00:00|30452.8|30449.2|30458.3|30454.7|30480.8|30477.2|30427.8|30424.2|317
1655363100000|2022-06-16 07:05:00|30460.3|30456.7|30441.8|30438.2|30468.3|30464.7|30433.3|30429.7|283
1655363400000|2022-06-16 07:10:00|30441.3|30437.7|30435.3|30431.7|30450.3|30446.7|30391.3|30387.7|653
1655363700000|2022-06-16 07:15:00|30434.8|30431.2|30364.3|30360.7|30435.3|30431.7|30327.3|30323.7|1142
1655364000000|2022-06-16 07:20:00|30365.3|30361.7|30278.3|30274.7|30368.8|30365.2|30277.8|30274.2|879
1655364300000|2022-06-16 07:25:00|30277.8|30274.2|30317.8|30314.2|30328.8|30325.2|30260.8|30257.2|661
1655364600000|2022-06-16 07:30:00|30318.3|30314.7|30198.3|30194.7|30320.3|30316.7|30152.8|30149.2|1698
1655364900000|2022-06-16 07:35:00|30200.8|30197.2|30169.3|30165.7|30209.3|30205.7|30135.8|30132.2|1796
1655365200000|2022-06-16 07:40:00|30169.8|30166.2|30188.8|30185.2|30192.8|30189.2|30119.3|30115.7|1154
1655365500000|2022-06-16 07:45:00|30187.8|30184.2|30177.3|30173.7|30218.3|30214.7|30152.8|30149.2|822
1655365800000|2022-06-16 07:50:00|30178.3|30174.7|30165.3|30161.7|30178.3|30174.7|30097.8|30094.2|1934
1655366100000|2022-06-16 07:55:00|30164.8|30161.2|30171.8|30168.2|30202.3|30198.7|30136.8|30133.2|713
1655366400000|2022-06-16 08:00:00|30175.3|30171.7|30272.3|30268.7|30281.8|30278.2|30160.8|30157.2|2296
1655366700000|2022-06-16 08:05:00|30271.3|30267.7|30253.3|30249.7|30287.8|30284.2|30239.8|30236.2|680
1655367000000|2022-06-16 08:10:00|30255.8|30252.2|30247.3|30243.7|30262.3|30258.7|30226.8|30223.2|558
1655367300000|2022-06-16 08:15:00|30248.3|30244.7|30244.3|30240.7|30281.3|30277.7|30241.8|30238.2|325
1655367600000|2022-06-16 08:20:00|30243.8|30240.2|30239.8|30236.2|30257.8|30254.2|30199.8|30196.2|531
1655367900000|2022-06-16 08:25:00|30241.3|30237.7|30253.3|30249.7|30273.3|30269.7|30223.3|30219.7|552
1655368200000|2022-06-16 08:30:00|30253.8|30250.2|30202.3|30198.7|30260.3|30256.7|30201.8|30198.2|609
1655368500000|2022-06-16 08:35:00|30201.8|30198.2|30249.3|30245.7|30249.3|30245.7|30189.8|30186.2|498
1655368800000|2022-06-16 08:40:00|30249.8|30246.2|30205.3|30201.7|30249.8|30246.2|30193.8|30190.2|355
1655369100000|2022-06-16 08:45:00|30205.8|30202.2|30228.8|30225.2|30231.3|30227.7|30202.8|30199.2|302
1655369400000|2022-06-16 08:50:00|30228.3|30224.7|30180.3|30176.7|30229.3|30225.7|30158.3|30154.7|550
1655369700000|2022-06-16 08:55:00|30179.8|30176.2|30127.3|30123.7|30184.3|30180.7|30126.3|30122.7|669
1655370000000|2022-06-16 09:00:00|30127.8|30124.2|30080.3|30076.7|30128.3|30124.7|30075.8|30072.2|1171
1655370300000|2022-06-16 09:05:00|30079.8|30076.2|30062.3|30058.7|30082.3|30078.7|30046.8|30043.2|839
1655370600000|2022-06-16 09:10:00|30062.8|30059.2|30095.8|30092.2|30101.3|30097.7|30056.8|30053.2|602
1655370900000|2022-06-16 09:15:00|30095.3|30091.7|30086.8|30083.2|30123.8|30120.2|30080.3|30076.7|464
1655371200000|2022-06-16 09:20:00|30087.3|30083.7|30090.3|30086.7|30097.3|30093.7|30032.8|30029.2|935
1655371500000|2022-06-16 09:25:00|30089.8|30086.2|30112.3|30108.7|30122.8|30119.2|30084.3|30080.7|471
1655371800000|2022-06-16 09:30:00|30112.8|30109.2|30080.3|30076.7|30124.3|30120.7|30077.3|30073.7|401
1655372100000|2022-06-16 09:35:00|30079.8|30076.2|30071.8|30068.2|30096.3|30092.7|30066.8|30063.2|707
1655372400000|2022-06-16 09:40:00|30072.3|30068.7|30080.3|30076.7|30102.8|30099.2|30049.8|30046.2|792
1655372700000|2022-06-16 09:45:00|30080.8|30077.2|30111.8|30108.2|30112.3|30108.7|30068.3|30064.7|298
1655373000000|2022-06-16 09:50:00|30111.3|30107.7|30118.8|30115.2|30119.8|30116.2|30084.3|30080.7|308
1655373300000|2022-06-16 09:55:00|30119.3|30115.7|30132.3|30128.7|30141.8|30138.2|30102.3|30098.7|757
1655373600000|2022-06-16 10:00:00|30132.8|30129.2|30164.3|30160.7|30167.8|30164.2|30100.3|30096.7|738
1655373900000|2022-06-16 10:05:00|30163.8|30160.2|30157.3|30153.7|30171.8|30168.2|30144.3|30140.7|463
1655374200000|2022-06-16 10:10:00|30157.8|30154.2|30151.3|30147.7|30186.8|30183.2|30148.3|30144.7|417
1655374500000|2022-06-16 10:15:00|30151.8|30148.2|30166.3|30162.7|30166.8|30163.2|30133.3|30129.7|299
1655374800000|2022-06-16 10:20:00|30165.8|30162.2|30113.3|30109.7|30166.3|30162.7|30104.8|30101.2|434
1655375100000|2022-06-16 10:25:00|30112.8|30109.2|30101.3|30097.7|30116.3|30112.7|30094.8|30091.2|487
1655375400000|2022-06-16 10:30:00|30100.8|30097.2|30078.3|30074.7|30111.3|30107.7|30076.3|30072.7|455
1655375700000|2022-06-16 10:35:00|30077.8|30074.2|30068.8|30065.2|30086.3|30082.7|30060.8|30057.2|554
1655376000000|2022-06-16 10:40:00|30069.3|30065.7|30068.3|30064.7|30073.3|30069.7|30060.3|30056.7|236
1655376300000|2022-06-16 10:45:00|30068.8|30065.2|30085.8|30082.2|30089.8|30086.2|30054.3|30050.7|332
1655376600000|2022-06-16 10:50:00|30085.3|30081.7|30071.3|30067.7|30097.8|30094.2|30045.3|30041.7|468
1655376900000|2022-06-16 10:55:00|30070.8|30067.2|30065.8|30062.2|30105.3|30101.7|30053.8|30050.2|491
1655377200000|2022-06-16 11:00:00|30065.3|30061.7|30111.8|30108.2|30119.8|30116.2|30060.3|30056.7|1240
1655377500000|2022-06-16 11:05:00|30112.3|30108.7|30107.3|30103.7|30141.8|30138.2|30095.8|30092.2|678
1655377800000|2022-06-16 11:10:00|30106.8|30103.2|30089.8|30086.2|30117.3|30113.7|30083.3|30079.7|278
1655378100000|2022-06-16 11:15:00|30088.8|30085.2|30079.3|30075.7|30093.8|30090.2|30056.3|30052.7|529
1655378400000|2022-06-16 11:20:00|30080.3|30076.7|30085.8|30082.2|30094.8|30091.2|30057.8|30054.2|374
1655378700000|2022-06-16 11:25:00|30085.3|30081.7|30136.3|30132.7|30149.8|30146.2|30077.3|30073.7|770
1655379000000|2022-06-16 11:30:00|30136.8|30133.2|30135.3|30131.7|30144.3|30140.7|30092.8|30089.2|370
1655379300000|2022-06-16 11:35:00|30134.8|30131.2|30121.8|30118.2|30150.8|30147.2|30121.3|30117.7|417
1655379600000|2022-06-16 11:40:00|30122.3|30118.7|30089.3|30085.7|30127.8|30124.2|30078.8|30075.2|553
1655379900000|2022-06-16 11:45:00|30089.8|30086.2|30054.8|30051.2|30092.3|30088.7|30048.8|30045.2|641
1655380200000|2022-06-16 11:50:00|30055.3|30051.7|30066.3|30062.7|30070.8|30067.2|30044.3|30040.7|344
1655380500000|2022-06-16 11:55:00|30065.8|30062.2|30103.3|30099.7|30114.8|30111.2|30057.3|30053.7|1053
1655380800000|2022-06-16 12:00:00|30102.8|30099.2|30156.8|30153.2|30169.8|30166.2|30087.8|30084.2|1302
1655381100000|2022-06-16 12:05:00|30157.3|30153.7|30184.8|30181.2|30192.8|30189.2|30149.3|30145.7|825
1655381400000|2022-06-16 12:10:00|30183.8|30180.2|30195.8|30192.2|30211.3|30207.7|30177.3|30173.7|920
1655381700000|2022-06-16 12:15:00|30194.8|30191.2|30156.8|30153.2|30207.3|30203.7|30152.8|30149.2|926
1655382000000|2022-06-16 12:20:00|30157.3|30153.7|30207.3|30203.7|30211.8|30208.2|30156.8|30153.2|805
1655382300000|2022-06-16 12:25:00|30206.8|30203.2|30183.8|30180.2|30220.8|30217.2|30173.8|30170.2|809
1655382600000|2022-06-16 12:30:00|30183.3|30179.7|30198.3|30194.7|30226.3|30222.7|30168.3|30164.7|2016
1655382900000|2022-06-16 12:35:00|30198.8|30195.2|30220.8|30217.2|30244.3|30240.7|30183.8|30180.2|1193
1655383200000|2022-06-16 12:40:00|30222.3|30218.7|30189.8|30186.2|30224.3|30220.7|30174.8|30171.2|815
1655383500000|2022-06-16 12:45:00|30190.3|30186.7|30158.3|30154.7|30198.8|30195.2|30151.8|30148.2|1076
1655383800000|2022-06-16 12:50:00|30157.8|30154.2|30164.8|30161.2|30182.3|30178.7|30154.8|30151.2|456
1655384100000|2022-06-16 12:55:00|30164.3|30160.7|30138.3|30134.7|30176.3|30172.7|30128.8|30125.2|512
1655384400000|2022-06-16 13:00:00|30137.8|30134.2|30155.8|30152.2|30180.3|30176.7|30130.3|30126.7|456
1655384700000|2022-06-16 13:05:00|30155.3|30151.7|30138.3|30134.7|30160.8|30157.2|30123.8|30120.2|384
1655385000000|2022-06-16 13:10:00|30138.8|30135.2|30132.3|30128.7|30141.8|30138.2|30124.8|30121.2|412
1655385300000|2022-06-16 13:15:00|30131.8|30128.2|30117.3|30113.7|30135.8|30132.2|30113.8|30110.2|749
1655385600000|2022-06-16 13:20:00|30116.3|30112.7|30091.3|30087.7|30121.8|30118.2|30086.3|30082.7|584
1655385900000|2022-06-16 13:25:00|30090.8|30087.2|30073.8|30070.2|30113.8|30110.2|30068.8|30065.2|1131
1655386200000|2022-06-16 13:30:00|30078.8|30075.2|30011.2|30008.8|30107.2|30104.8|29995.2|29992.8|7482
1655386500000|2022-06-16 13:35:00|30011.7|30009.3|29926.2|29923.8|30022.2|30019.8|29900.2|29897.8|5153
1655386800000|2022-06-16 13:40:00|29925.2|29922.8|29893.2|29890.8|29945.7|29943.3|29880.2|29877.8|4357
1655387100000|2022-06-16 13:45:00|29892.2|29889.8|30003.2|30000.8|30019.7|30017.3|29888.2|29885.8|4510
1655387400000|2022-06-16 13:50:00|30006.2|30003.8|29971.2|29968.8|30007.2|30004.8|29932.2|29929.8|3240
1655387700000|2022-06-16 13:55:00|29971.7|29969.3|29992.2|29989.8|30043.2|30040.8|29953.2|29950.8|3490
1655388000000|2022-06-16 14:00:00|29991.2|29988.8|29957.2|29954.8|30028.2|30025.8|29955.2|29952.8|4152
1655388300000|2022-06-16 14:05:00|29957.7|29955.3|29974.2|29971.8|29977.7|29975.3|29918.2|29915.8|3109
1655388600000|2022-06-16 14:10:00|29971.7|29969.3|29936.7|29934.3|29973.7|29971.3|29920.2|29917.8|2344
1655388900000|2022-06-16 14:15:00|29933.2|29930.8|29937.3|29934.9|29996.2|29993.8|29925.2|29922.8|2738
1655389200000|2022-06-16 14:20:00|29936.8|29934.4|30016.1|30013.7|30040.6|30038.2|29930.6|29928.2|2186
1655389500000|2022-06-16 14:25:00|30016.6|30014.2|30044.9|30042.5|30054.9|30052.5|30009.6|30007.2|2033
1655389800000|2022-06-16 14:30:00|30045.4|30043|30044.4|30042|30062.9|30060.5|30000.9|29998.5|2076
1655390100000|2022-06-16 14:35:00|30043.9|30041.5|29968.9|29966.5|30044.9|30042.5|29964.9|29962.5|2138
1655390400000|2022-06-16 14:40:00|29968.4|29966|29889.9|29887.5|29976.4|29974|29881.9|29879.5|2854
1655390700000|2022-06-16 14:45:00|29889.4|29887|29844.9|29842.5|29905.4|29903|29842.9|29840.5|2845
1655391000000|2022-06-16 14:50:00|29841.9|29839.5|29850.4|29848|29854.9|29852.5|29803.4|29801|3480
1655391300000|2022-06-16 14:55:00|29849.9|29847.5|29831.4|29829|29879.4|29877|29829.4|29827|2034
1655391600000|2022-06-16 15:00:00|29831.9|29829.5|29881.9|29879.5|29900.9|29898.5|29824.4|29822|1831
1655391900000|2022-06-16 15:05:00|29879.9|29877.5|29874.4|29872|29884.9|29882.5|29832.9|29830.5|1287
1655392200000|2022-06-16 15:10:00|29873.9|29871.5|29956.4|29954|29956.9|29954.5|29855.4|29853|2585
1655392500000|2022-06-16 15:15:00|29956.9|29954.5|29947.4|29945|29981.9|29979.5|29932.9|29930.5|1686
1655392800000|2022-06-16 15:20:00|29947.9|29945.5|29954.9|29952.5|29977.4|29975|29917.4|29915|1513
1655393100000|2022-06-16 15:25:00|29955.4|29953|29987.4|29985|30035.4|30033|29943.4|29941|1747
1655393400000|2022-06-16 15:30:00|29988.9|29986.5|29952.9|29950.5|29995.9|29993.5|29936.9|29934.5|1780
1655393700000|2022-06-16 15:35:00|29951.9|29949.5|29977.4|29975|29984.9|29982.5|29935.9|29933.5|1099
1655394000000|2022-06-16 15:40:00|29977.9|29975.5|29916.4|29914|29982.9|29980.5|29889.9|29887.5|1600
1655394300000|2022-06-16 15:45:00|29916.9|29914.5|29920.9|29918.5|29924.4|29922|29892.9|29890.5|1221
1655394600000|2022-06-16 15:50:00|29923.4|29921|29905.9|29903.5|29939.4|29937|29887.4|29885|1038
1655394900000|2022-06-16 15:55:00|29906.4|29904|29991.4|29989|29992.9|29990.5|29902.9|29900.5|1136
1655395200000|2022-06-16 16:00:00|29991.9|29989.5|29946.4|29944|30006.4|30004|29922.4|29920|1640
1655395500000|2022-06-16 16:05:00|29945.9|29943.5|29899.4|29897|29961.9|29959.5|29899.4|29897|1078
1655395800000|2022-06-16 16:10:00|29899.9|29897.5|29880.9|29878.5|29935.4|29933|29878.9|29876.5|1119
1655396100000|2022-06-16 16:15:00|29881.4|29879|29901.9|29899.5|29940.4|29938|29879.4|29877|1310
1655396400000|2022-06-16 16:20:00|29899.9|29897.5|29911.9|29909.5|29929.4|29927|29882.9|29880.5|889
1655396700000|2022-06-16 16:25:00|29912.4|29910|29980.4|29978|29987.9|29985.5|29899.9|29897.5|1312
1655397000000|2022-06-16 16:30:00|29982.9|29980.5|29973.4|29971|30001.9|29999.5|29925.9|29923.5|1450
1655397300000|2022-06-16 16:35:00|29972.9|29970.5|29948.9|29946.5|29972.9|29970.5|29914.4|29912|1146
1655397600000|2022-06-16 16:40:00|29948.4|29946|29993.9|29991.5|30009.9|30007.5|29932.9|29930.5|1132
1655397900000|2022-06-16 16:45:00|29992.9|29990.5|30013.4|30011|30026.9|30024.5|29968.9|29966.5|1761
1655398200000|2022-06-16 16:50:00|30012.9|30010.5|30002.4|30000|30030.4|30028|29976.4|29974|1577
1655398500000|2022-06-16 16:55:00|30001.9|29999.5|30001.4|29999|30002.9|30000.5|29962.9|29960.5|1431
1655398800000|2022-06-16 17:00:00|30005.9|30003.5|29998.4|29996|30046.9|30044.5|29979.9|29977.5|1689
1655399100000|2022-06-16 17:05:00|29995.9|29993.5|30063.9|30061.5|30092.4|30090|29983.4|29981|2101
1655399400000|2022-06-16 17:10:00|30064.4|30062|30049.9|30047.5|30073.4|30071|30031.4|30029|2100
1655399700000|2022-06-16 17:15:00|30049.4|30047|30033.9|30031.5|30066.9|30064.5|30031.4|30029|1478
1655400000000|2022-06-16 17:20:00|30031.9|30029.5|29973.4|29971|30039.9|30037.5|29962.4|29960|1765
1655400300000|2022-06-16 17:25:00|29972.9|29970.5|30062.4|30060|30099.4|30097|29953.9|29951.5|2203
1655400600000|2022-06-16 17:30:00|30061.9|30059.5|30072.4|30070|30084.9|30082.5|30009.4|30007|1884
1655400900000|2022-06-16 17:35:00|30072.9|30070.5|30055.9|30053.5|30079.4|30077|30012.9|30010.5|1586
1655401200000|2022-06-16 17:40:00|30054.9|30052.5|29977.9|29975.5|30063.9|30061.5|29971.9|29969.5|1544
1655401500000|2022-06-16 17:45:00|29979.9|29977.5|29981.4|29979|29983.9|29981.5|29940.9|29938.5|1666
1655401800000|2022-06-16 17:50:00|29975.4|29973|29957.4|29955|29989.9|29987.5|29944.4|29942|869
1655402100000|2022-06-16 17:55:00|29956.4|29954|29877.9|29875.5|29963.9|29961.5|29877.9|29875.5|1359
1655402400000|2022-06-16 18:00:00|29878.4|29876|29894.9|29892.5|29916.4|29914|29869.4|29867|1644
1655402700000|2022-06-16 18:05:00|29893.9|29891.5|29859.9|29857.5|29906.4|29904|29843.9|29841.5|1090
1655403000000|2022-06-16 18:10:00|29859.4|29857|29891.4|29889|29898.4|29896|29855.9|29853.5|1793
1655403300000|2022-06-16 18:15:00|29892.4|29890|29889.4|29887|29898.4|29896|29864.4|29862|1343
1655403600000|2022-06-16 18:20:00|29888.9|29886.5|29853.9|29851.5|29899.9|29897.5|29843.4|29841|1006
1655403900000|2022-06-16 18:25:00|29853.4|29851|29843.4|29841|29870.9|29868.5|29841.9|29839.5|1056
1655404200000|2022-06-16 18:30:00|29842.9|29840.5|29848.9|29846.5|29875.9|29873.5|29828.9|29826.5|1459
1655404500000|2022-06-16 18:35:00|29848.4|29846|29859.4|29857|29872.4|29870|29828.4|29826|994
1655404800000|2022-06-16 18:40:00|29857.4|29855|29867.9|29865.5|29924.9|29922.5|29853.4|29851|1595
1655405100000|2022-06-16 18:45:00|29868.4|29866|29757.9|29755.5|29884.9|29882.5|29754.9|29752.5|2733
1655405400000|2022-06-16 18:50:00|29758.9|29756.5|29746.9|29744.5|29787.9|29785.5|29739.9|29737.5|2029
1655405700000|2022-06-16 18:55:00|29746.4|29744|29778.4|29776|29788.4|29786|29739.9|29737.5|1785
1655406000000|2022-06-16 19:00:00|29776.9|29774.5|29854.9|29852.5|29882.9|29880.5|29765.9|29763.5|2916
1655406300000|2022-06-16 19:05:00|29854.4|29852|29932.9|29930.5|29934.9|29932.5|29819.9|29817.5|2570
1655406600000|2022-06-16 19:10:00|29932.4|29930|29911.9|29909.5|29984.9|29982.5|29880.4|29878|2627
1655406900000|2022-06-16 19:15:00|29911.4|29909|29938.4|29936|29938.9|29936.5|29859.9|29857.5|1732
1655407200000|2022-06-16 19:20:00|29938.6|29936.2|29927.6|29925.2|29974.6|29972.2|29922.6|29920.2|1551
1655407500000|2022-06-16 19:25:00|29927.1|29924.7|29949.1|29946.7|29996.1|29993.7|29911.6|29909.2|1573
1655407800000|2022-06-16 19:30:00|29947.1|29944.7|29841.1|29838.7|29958.6|29956.2|29839.6|29837.2|2016
1655408100000|2022-06-16 19:35:00|29837.6|29835.2|29895.6|29893.2|29911.6|29909.2|29837.6|29835.2|1782
1655408400000|2022-06-16 19:40:00|29895.1|29892.7|29870.1|29867.7|29966.1|29963.7|29869.6|29867.2|1651
1655408700000|2022-06-16 19:45:00|29869.6|29867.2|29805.1|29802.7|29894.1|29891.7|29784.1|29781.7|2283
1655409000000|2022-06-16 19:50:00|29804.6|29802.2|29853.6|29851.2|29877.1|29874.7|29795.1|29792.7|3546
1655409300000|2022-06-16 19:55:00|29855.6|29853.2|29947.1|29944.7|29958.1|29955.7|29832.6|29830.2|7029
1655409600000|2022-06-16 20:00:00|29945.1|29942.7|29909.8|29905|29960.8|29956|29902.3|29897.5|2888
1655409900000|2022-06-16 20:05:00|29909.3|29904.5|29888.8|29884|29964.3|29959.5|29884.3|29879.5|1379
1655410200000|2022-06-16 20:10:00|29889.3|29884.5|29983.8|29979|29985.8|29981|29889.3|29884.5|1719
1655410500000|2022-06-16 20:15:00|29984.8|29980|29916.8|29912|29987.8|29983|29914.3|29909.5|823
1655410800000|2022-06-16 20:20:00|29916.3|29911.5|29935.8|29931|29937.8|29933|29914.3|29909.5|319
1655411100000|2022-06-16 20:25:00|29935.3|29930.5|29954.3|29949.5|29954.8|29950|29918.3|29913.5|225
1655411400000|2022-06-16 20:30:00|29954.8|29950|29943.3|29938.5|29967.8|29963|29942.8|29938|245
1655411700000|2022-06-16 20:35:00|29942.8|29938|29943.3|29938.5|29953.8|29949|29939.8|29935|149
1655412000000|2022-06-16 20:40:00|29943.8|29939|29941.8|29937|29951.3|29946.5|29938.3|29933.5|153
1655412300000|2022-06-16 20:45:00|29942.3|29937.5|29981.8|29977|29984.3|29979.5|29942.3|29937.5|285
1655412600000|2022-06-16 20:50:00|29982.3|29977.5|29998.8|29994|30003.3|29998.5|29976.8|29972|260
1655412900000|2022-06-16 20:55:00|29999.3|29994.5|29996|29986.2|30006.3|30001.5|29985.3|29980.5|172
1655413200000|2022-06-16 21:00:00|29996.2|29986.4|30001|29991.2|30001|29991.2|29990.1|29980.3|0
1655413500000|2022-06-16 21:05:00|30000.9|29991.1|29999.1|29989.3|30002|29992.2|29995.7|29985.9|0
1655413800000|2022-06-16 21:10:00|29996.8|29987|30004.3|29994.5|30004.4|29994.6|29996.8|29987|0
1655414100000|2022-06-16 21:15:00|30001.1|29991.3|30005|29995.2|30005.3|29995.5|30000.7|29990.9|0
1655414400000|2022-06-16 21:20:00|30004.8|29995|30009.1|29999.3|30010.4|30000.6|30004.8|29995|0
1655414700000|2022-06-16 21:25:00|30008.2|29998.4|30008.7|29998.9|30008.7|29998.9|30003.4|29993.6|0
1655415000000|2022-06-16 21:30:00|30008.4|29998.6|30001.7|29991.9|30011.8|30002|30001.1|29991.3|0
1655415300000|2022-06-16 21:35:00|30001.8|29992|29998.3|29988.5|30001.8|29992|29997.8|29988|0
1655415600000|2022-06-16 21:40:00|29998|29988.2|30004.2|29994.4|30004.2|29994.4|29997.1|29987.3|0
1655415900000|2022-06-16 21:45:00|30002.8|29993|29993.4|29983.6|30002.9|29993.1|29993.4|29983.6|0
1655416200000|2022-06-16 21:50:00|29993.6|29983.8|29995|29985.2|30000.2|29990.4|29992|29982.2|0
1655416500000|2022-06-16 21:55:00|29995.9|29986.1|29996|29986.2|30001|29991.2|29994.9|29985.1|0
1655416800000|2022-06-16 22:00:00|30032.3|30027.5|30034.3|30029.5|30038.3|30033.5|30009.3|30004.5|107
1655417100000|2022-06-16 22:05:00|30032.8|30028|29993.3|29988.5|30039.8|30035|29993.3|29988.5|261
1655417400000|2022-06-16 22:10:00|29992.3|29987.5|29990.8|29986|30004.8|30000|29985.8|29981|132
1655417700000|2022-06-16 22:15:00|29991.3|29986.5|29982.8|29978|29994.8|29990|29979.3|29974.5|167
1655418000000|2022-06-16 22:20:00|29983.3|29978.5|30015.8|30011|30019.8|30015|29983.3|29978.5|133
1655418300000|2022-06-16 22:25:00|30016.3|30011.5|30031.8|30027|30032.3|30027.5|30005.3|30000.5|116
1655418600000|2022-06-16 22:30:00|30032.3|30027.5|30024.8|30020|30034.3|30029.5|30008.8|30004|163
1655418900000|2022-06-16 22:35:00|30025.3|30020.5|30024.3|30019.5|30025.3|30020.5|29999.3|29994.5|261
1655419200000|2022-06-16 22:40:00|30023.3|30018.5|30016.3|30011.5|30025.8|30021|30009.8|30005|106
1655419500000|2022-06-16 22:45:00|30015.8|30011|30005.8|30001|30017.3|30012.5|30003.8|29999|135
1655419800000|2022-06-16 22:50:00|30006.3|30001.5|30007.8|30003|30016.3|30011.5|30003.8|29999|112
1655420100000|2022-06-16 22:55:00|30008.3|30003.5|29991.8|29987|30008.3|30003.5|29991.3|29986.5|143
1655420400000|2022-06-16 23:00:00|29991.3|29986.5|30008.8|30004|30011.3|30006.5|29991.3|29986.5|122
1655420700000|2022-06-16 23:05:00|30009.3|30004.5|30003.3|29998.5|30011.3|30006.5|29998.8|29994|67
1655421000000|2022-06-16 23:10:00|30002.8|29998|29996.8|29992|30005.8|30001|29989.8|29985|92
1655421300000|2022-06-16 23:15:00|29996.3|29991.5|29955.8|29951|30001.8|29997|29955.8|29951|251
1655421600000|2022-06-16 23:20:00|29956.3|29951.5|29935.3|29930.5|29956.3|29951.5|29931.8|29927|164
1655421900000|2022-06-16 23:25:00|29935.8|29931|29947.8|29943|29955.8|29951|29935.8|29931|129
1655422200000|2022-06-16 23:30:00|29947.3|29942.5|29968.8|29964|29978.3|29973.5|29938.3|29933.5|151
1655422500000|2022-06-16 23:35:00|29968.3|29963.5|29958.3|29953.5|29971.3|29966.5|29955.8|29951|90
1655422800000|2022-06-16 23:40:00|29958.8|29954|29969.3|29964.5|29971.3|29966.5|29955.3|29950.5|88
1655423100000|2022-06-16 23:45:00|29970.8|29966|29998.3|29993.5|29999.3|29994.5|29967.8|29963|225
1655423400000|2022-06-16 23:50:00|29998.8|29994|30003.3|29998.5|30006.3|30001.5|29984.8|29980|157
1655423700000|2022-06-16 23:55:00|30003.8|29999|29980.3|29975.5|30005.3|30000.5|29975.3|29970.5|202
1655424000000|2022-06-17 00:00:00|29980.8|29976|29921.3|29916.5|29982.8|29978|29910.8|29906|503
1655424300000|2022-06-17 00:05:00|29920.8|29916|29981.8|29977|29982.3|29977.5|29911.3|29906.5|252
1655424600000|2022-06-17 00:10:00|29982.3|29977.5|30020.8|30016|30022.8|30018|29980.3|29975.5|381
1655424900000|2022-06-17 00:15:00|30020.3|30015.5|30045.3|30040.5|30054.3|30049.5|30020.3|30015.5|374
1655425200000|2022-06-17 00:20:00|30044.8|30040|30015.3|30010.5|30044.8|30040|30004.8|30000|350
1655425500000|2022-06-17 00:25:00|30015.8|30011|30028.3|30023.5|30039.8|30035|30002.3|29997.5|188
1655425800000|2022-06-17 00:30:00|30026.3|30021.5|29973.8|29969|30031.8|30027|29973.3|29968.5|279
1655426100000|2022-06-17 00:35:00|29973.3|29968.5|29955.8|29951|30000.3|29995.5|29953.3|29948.5|257
1655426400000|2022-06-17 00:40:00|29955.3|29950.5|29961.3|29956.5|29985.3|29980.5|29940.8|29936|270
1655426700000|2022-06-17 00:45:00|29961.8|29957|29978.8|29974|29985.8|29981|29960.3|29955.5|125
1655427000000|2022-06-17 00:50:00|29978.3|29973.5|29989.8|29985|29998.8|29994|29969.3|29964.5|138
1655427300000|2022-06-17 00:55:00|29990.3|29985.5|29998.8|29994|30001.3|29996.5|29972.8|29968|94
1655427600000|2022-06-17 01:00:00|29997.8|29993|29983.8|29979|30010.8|30006|29981.3|29976.5|151
1655427900000|2022-06-17 01:05:00|29984.8|29980|30016.3|30011.5|30027.8|30023|29984.8|29980|179
1655428200000|2022-06-17 01:10:00|30016.8|30012|30007.3|30002.5|30019.3|30014.5|29996.3|29991.5|73
1655428500000|2022-06-17 01:15:00|30007.8|30003|30013.3|30008.5|30032.8|30028|30005.8|30001|178
1655428800000|2022-06-17 01:20:00|30013.8|30009|30016.3|30011.5|30027.3|30022.5|29999.8|29995|92
1655429100000|2022-06-17 01:25:00|30016.8|30012|30009.8|30005|30022.8|30018|30005.8|30001|118
1655429400000|2022-06-17 01:30:00|30009.3|30004.5|30040.8|30036|30047.3|30042.5|30005.3|30000.5|141
1655429700000|2022-06-17 01:35:00|30041.3|30036.5|30037.8|30033|30050.8|30046|30021.8|30017|129
1655430000000|2022-06-17 01:40:00|30037.3|30032.5|30064.8|30060|30070.8|30066|30033.3|30028.5|173
1655430300000|2022-06-17 01:45:00|30064.3|30059.5|30066.3|30061.5|30072.8|30068|30056.8|30052|182
1655430600000|2022-06-17 01:50:00|30066.8|30062|30093.3|30088.5|30103.8|30099|30043.8|30039|517
1655430900000|2022-06-17 01:55:00|30093.8|30089|30094.8|30090|30103.8|30099|30082.8|30078|170
1655431200000|2022-06-17 02:00:00|30094.3|30089.5|30088.8|30084|30102.8|30098|30078.3|30073.5|140
1655431500000|2022-06-17 02:05:00|30089.3|30084.5|30066.8|30062|30093.8|30089|30065.8|30061|150
1655431800000|2022-06-17 02:10:00|30066.3|30061.5|30084.8|30080|30085.3|30080.5|30065.3|30060.5|195
1655432100000|2022-06-17 02:15:00|30085.3|30080.5|30070.3|30065.5|30085.3|30080.5|30064.3|30059.5|124
1655432400000|2022-06-17 02:20:00|30069.8|30065|30061.3|30056.5|30070.8|30066|30055.3|30050.5|98
1655432700000|2022-06-17 02:25:00|30060.8|30056|30066.3|30061.5|30069.3|30064.5|30059.8|30055|78
1655433000000|2022-06-17 02:30:00|30065.8|30061|30070.3|30065.5|30084.3|30079.5|30062.3|30057.5|144
1655433300000|2022-06-17 02:35:00|30069.8|30065|30060.3|30055.5|30069.8|30065|30055.8|30051|99
1655433600000|2022-06-17 02:40:00|30059.8|30055|30126.8|30122|30138.8|30134|30047.3|30042.5|783
1655433900000|2022-06-17 02:45:00|30127.3|30122.5|30086.8|30082|30135.8|30131|30073.8|30069|440
1655434200000|2022-06-17 02:50:00|30086.3|30081.5|30058.8|30054|30087.3|30082.5|30056.8|30052|138
1655434500000|2022-06-17 02:55:00|30059.3|30054.5|30051.3|30046.5|30061.8|30057|30034.8|30030|403
1655434800000|2022-06-17 03:00:00|30051.8|30047|30050.3|30045.5|30058.8|30054|30032.3|30027.5|205
1655435100000|2022-06-17 03:05:00|30050.8|30046|30038.8|30034|30066.8|30062|30037.8|30033|85
1655435400000|2022-06-17 03:10:00|30038.3|30033.5|30081.8|30077|30083.8|30079|30035.3|30030.5|168
1655435700000|2022-06-17 03:15:00|30081.3|30076.5|30094.8|30090|30106.3|30101.5|30079.8|30075|238
1655436000000|2022-06-17 03:20:00|30094.3|30089.5|30106.3|30101.5|30112.8|30108|30087.3|30082.5|118
1655436300000|2022-06-17 03:25:00|30106.8|30102|30102.8|30098|30128.3|30123.5|30101.3|30096.5|272
1655436600000|2022-06-17 03:30:00|30103.3|30098.5|30095.8|30091|30121.3|30116.5|30080.3|30075.5|186
1655436900000|2022-06-17 03:35:00|30096.3|30091.5|30105.8|30101|30114.8|30110|30087.3|30082.5|226
1655437200000|2022-06-17 03:40:00|30106.8|30102|30097.3|30092.5|30107.8|30103|30090.3|30085.5|63
1655437500000|2022-06-17 03:45:00|30097.8|30093|30083.3|30078.5|30097.8|30093|30076.3|30071.5|65
1655437800000|2022-06-17 03:50:00|30083.8|30079|30075.3|30070.5|30094.8|30090|30073.8|30069|107
1655438100000|2022-06-17 03:55:00|30073.3|30068.5|30063.8|30059|30078.8|30074|30060.8|30056|93
1655438400000|2022-06-17 04:00:00|30064.3|30059.5|30070.3|30065.5|30084.3|30079.5|30060.8|30056|238
1655438700000|2022-06-17 04:05:00|30072.8|30068|30093.3|30088.5|30101.3|30096.5|30068.3|30063.5|147
1655439000000|2022-06-17 04:10:00|30094.3|30089.5|30101.3|30096.5|30112.3|30107.5|30091.8|30087|190
1655439300000|2022-06-17 04:15:00|30100.8|30096|30180.8|30176|30184.3|30179.5|30098.3|30093.5|718
1655439600000|2022-06-17 04:20:00|30181.8|30177|30169.3|30164.5|30188.3|30183.5|30166.8|30162|323
1655439900000|2022-06-17 04:25:00|30169.8|30165|30165.8|30161|30173.8|30169|30156.8|30152|197
1655440200000|2022-06-17 04:30:00|30165.3|30160.5|30156.8|30152|30176.3|30171.5|30156.3|30151.5|267
1655440500000|2022-06-17 04:35:00|30157.3|30152.5|30159.8|30155|30172.3|30167.5|30153.8|30149|215
1655440800000|2022-06-17 04:40:00|30159.3|30154.5|30159.3|30154.5|30165.3|30160.5|30150.3|30145.5|80
1655441100000|2022-06-17 04:45:00|30158.8|30154|30176.8|30172|30177.8|30173|30151.8|30147|324
1655441400000|2022-06-17 04:50:00|30177.3|30172.5|30169.8|30165|30177.8|30173|30159.8|30155|115
1655441700000|2022-06-17 04:55:00|30170.3|30165.5|30156.8|30152|30174.3|30169.5|30155.3|30150.5|124
1655442000000|2022-06-17 05:00:00|30156.3|30151.5|30159.3|30154.5|30168.3|30163.5|30150.8|30146|125
1655442300000|2022-06-17 05:05:00|30158.8|30154|30153.8|30149|30169.8|30165|30150.3|30145.5|171
1655442600000|2022-06-17 05:10:00|30154.3|30149.5|30166.8|30162|30174.8|30170|30154.3|30149.5|87
1655442900000|2022-06-17 05:15:00|30166.3|30161.5|30157.8|30153|30176.3|30171.5|30151.3|30146.5|135
1655443200000|2022-06-17 05:20:00|30157.3|30152.5|30171.3|30166.5|30182.3|30177.5|30152.8|30148|198
1655443500000|2022-06-17 05:25:00|30171.8|30167|30180.8|30176|30182.8|30178|30161.8|30157|152
1655443800000|2022-06-17 05:30:00|30180.3|30175.5|30166.8|30162|30191.3|30186.5|30162.8|30158|272
1655444100000|2022-06-17 05:35:00|30166.3|30161.5|30181.3|30176.5|30187.3|30182.5|30164.8|30160|127
1655444400000|2022-06-17 05:40:00|30182.3|30177.5|30161.8|30157|30191.8|30187|30159.3|30154.5|292
1655444700000|2022-06-17 05:45:00|30162.3|30157.5|30143.8|30139|30163.3|30158.5|30127.3|30122.5|276
1655445000000|2022-06-17 05:50:00|30144.3|30139.5|30139.3|30134.5|30144.8|30140|30123.8|30119|189
1655445300000|2022-06-17 05:55:00|30139.8|30135|30122.3|30117.5|30147.8|30143|30122.3|30117.5|171
1655445600000|2022-06-17 06:00:00|30121.7|30118.1|30074.2|30070.6|30129.7|30126.1|30070.7|30067.1|531
1655445900000|2022-06-17 06:05:00|30072.2|30068.6|30054.7|30051.1|30073.2|30069.6|30037.2|30033.6|565
1655446200000|2022-06-17 06:10:00|30054.2|30050.6|30040.2|30036.6|30057.2|30053.6|30015.7|30012.1|474
1655446500000|2022-06-17 06:15:00|30040.7|30037.1|30063.7|30060.1|30069.7|30066.1|30037.7|30034.1|339
1655446800000|2022-06-17 06:20:00|30063.2|30059.6|30066.2|30062.6|30077.2|30073.6|30046.7|30043.1|359
1655447100000|2022-06-17 06:25:00|30066.7|30063.1|30099.2|30095.6|30106.2|30102.6|30063.2|30059.6|361
1655447400000|2022-06-17 06:30:00|30098.7|30095.1|30082.7|30079.1|30110.7|30107.1|30079.7|30076.1|323
1655447700000|2022-06-17 06:35:00|30082.2|30078.6|30096.2|30092.6|30096.7|30093.1|30072.2|30068.6|312
1655448000000|2022-06-17 06:40:00|30095.2|30091.6|30085.2|30081.6|30095.2|30091.6|30066.7|30063.1|168
1655448300000|2022-06-17 06:45:00|30085.7|30082.1|30100.7|30097.1|30120.7|30117.1|30084.7|30081.1|235
1655448600000|2022-06-17 06:50:00|30100.2|30096.6|30057.2|30053.6|30101.2|30097.6|30050.7|30047.1|342
1655448900000|2022-06-17 06:55:00|30056.7|30053.1|30061.2|30057.6|30082.2|30078.6|30053.7|30050.1|242
1655449200000|2022-06-17 07:00:00|30063.2|30059.6|30040.2|30036.6|30102.7|30099.1|30039.2|30035.6|657
1655449500000|2022-06-17 07:05:00|30039.7|30036.1|30036.2|30032.6|30080.7|30077.1|30026.7|30023.1|389
1655449800000|2022-06-17 07:10:00|30035.7|30032.1|30040.7|30037.1|30046.2|30042.6|30005.2|30001.6|398
1655450100000|2022-06-17 07:15:00|30041.2|30037.6|30065.2|30061.6|30071.2|30067.6|30031.7|30028.1|296
1655450400000|2022-06-17 07:20:00|30064.7|30061.1|30148.2|30144.6|30153.2|30149.6|30045.2|30041.6|569
1655450700000|2022-06-17 07:25:00|30147.7|30144.1|30133.2|30129.6|30150.7|30147.1|30118.7|30115.1|459
1655451000000|2022-06-17 07:30:00|30133.7|30130.1|30104.2|30100.6|30136.2|30132.6|30093.2|30089.6|855
1655451300000|2022-06-17 07:35:00|30103.7|30100.1|30091.2|30087.6|30110.7|30107.1|30076.2|30072.6|587
1655451600000|2022-06-17 07:40:00|30090.7|30087.1|30075.2|30071.6|30095.7|30092.1|30027.7|30024.1|675
1655451900000|2022-06-17 07:45:00|30075.7|30072.1|30122.2|30118.6|30138.2|30134.6|30070.2|30066.6|387
1655452200000|2022-06-17 07:50:00|30121.7|30118.1|30115.2|30111.6|30133.7|30130.1|30108.2|30104.6|289
1655452500000|2022-06-17 07:55:00|30115.7|30112.1|30137.2|30133.6|30145.7|30142.1|30106.2|30102.6|261
1655452800000|2022-06-17 08:00:00|30136.7|30133.1|30121.2|30117.6|30141.2|30137.6|30095.2|30091.6|370
1655453100000|2022-06-17 08:05:00|30120.7|30117.1|30164.2|30160.6|30164.2|30160.6|30120.7|30117.1|297
1655453400000|2022-06-17 08:10:00|30163.7|30160.1|30162.7|30159.1|30168.2|30164.6|30135.7|30132.1|405
1655453700000|2022-06-17 08:15:00|30162.2|30158.6|30147.7|30144.1|30182.7|30179.1|30130.7|30127.1|710
1655454000000|2022-06-17 08:20:00|30147.2|30143.6|30163.2|30159.6|30165.2|30161.6|30139.2|30135.6|367
1655454300000|2022-06-17 08:25:00|30163.7|30160.1|30174.2|30170.6|30177.2|30173.6|30149.7|30146.1|198
1655454600000|2022-06-17 08:30:00|30173.7|30170.1|30213.7|30210.1|30220.7|30217.1|30173.2|30169.6|917
1655454900000|2022-06-17 08:35:00|30214.2|30210.6|30204.7|30201.1|30217.2|30213.6|30186.2|30182.6|483
1655455200000|2022-06-17 08:40:00|30205.2|30201.6|30214.2|30210.6|30222.2|30218.6|30200.2|30196.6|581
1655455500000|2022-06-17 08:45:00|30213.7|30210.1|30190.2|30186.6|30213.7|30210.1|30175.2|30171.6|499
1655455800000|2022-06-17 08:50:00|30189.7|30186.1|30161.2|30157.6|30189.7|30186.1|30154.2|30150.6|439
1655456100000|2022-06-17 08:55:00|30160.7|30157.1|30164.7|30161.1|30180.7|30177.1|30155.2|30151.6|342
1655456400000|2022-06-17 09:00:00|30164.2|30160.6|30207.7|30204.1|30209.2|30205.6|30155.2|30151.6|529
1655456700000|2022-06-17 09:05:00|30207.2|30203.6|30190.7|30187.1|30209.2|30205.6|30172.7|30169.1|320
1655457000000|2022-06-17 09:10:00|30191.2|30187.6|30218.2|30214.6|30220.7|30217.1|30182.2|30178.6|318
1655457300000|2022-06-17 09:15:00|30217.7|30214.1|30192.2|30188.6|30220.2|30216.6|30187.7|30184.1|375
1655457600000|2022-06-17 09:20:00|30192.7|30189.1|30165.7|30162.1|30201.7|30198.1|30161.2|30157.6|306
1655457900000|2022-06-17 09:25:00|30165.2|30161.6|30183.2|30179.6|30196.7|30193.1|30162.7|30159.1|290
1655458200000|2022-06-17 09:30:00|30183.7|30180.1|30165.7|30162.1|30186.2|30182.6|30153.7|30150.1|550
1655458500000|2022-06-17 09:35:00|30166.2|30162.6|30156.2|30152.6|30191.7|30188.1|30152.7|30149.1|295
1655458800000|2022-06-17 09:40:00|30156.7|30153.1|30098.7|30095.1|30156.7|30153.1|30094.2|30090.6|598
1655459100000|2022-06-17 09:45:00|30098.2|30094.6|30087.7|30084.1|30102.7|30099.1|30069.2|30065.6|468
1655459400000|2022-06-17 09:50:00|30087.2|30083.6|30157.7|30154.1|30165.7|30162.1|30083.7|30080.1|804
1655459700000|2022-06-17 09:55:00|30156.7|30153.1|30159.2|30155.6|30168.2|30164.6|30140.7|30137.1|538
1655460000000|2022-06-17 10:00:00|30158.7|30155.1|30162.7|30159.1|30176.7|30173.1|30139.2|30135.6|349
1655460300000|2022-06-17 10:05:00|30158.2|30154.6|30136.7|30133.1|30165.2|30161.6|30122.7|30119.1|237
1655460600000|2022-06-17 10:10:00|30137.2|30133.6|30143.2|30139.6|30167.2|30163.6|30135.7|30132.1|329
1655460900000|2022-06-17 10:15:00|30143.7|30140.1|30159.7|30156.1|30165.7|30162.1|30122.2|30118.6|327
1655461200000|2022-06-17 10:20:00|30159.2|30155.6|30166.2|30162.6|30173.7|30170.1|30143.2|30139.6|242
1655461500000|2022-06-17 10:25:00|30166.7|30163.1|30148.2|30144.6|30166.7|30163.1|30137.2|30133.6|186
1655461800000|2022-06-17 10:30:00|30147.7|30144.1|30139.7|30136.1|30164.2|30160.6|30136.2|30132.6|135
1655462100000|2022-06-17 10:35:00|30139.2|30135.6|30169.2|30165.6|30171.7|30168.1|30125.2|30121.6|231
1655462400000|2022-06-17 10:40:00|30168.7|30165.1|30134.2|30130.6|30176.7|30173.1|30128.2|30124.6|299
1655462700000|2022-06-17 10:45:00|30133.7|30130.1|30122.2|30118.6|30134.2|30130.6|30102.7|30099.1|315
1655463000000|2022-06-17 10:50:00|30121.7|30118.1|30110.2|30106.6|30127.2|30123.6|30094.7|30091.1|282
1655463300000|2022-06-17 10:55:00|30110.7|30107.1|30123.7|30120.1|30145.2|30141.6|30110.7|30107.1|501
1655463600000|2022-06-17 11:00:00|30126.2|30122.6|30121.2|30117.6|30133.7|30130.1|30104.2|30100.6|383
1655463900000|2022-06-17 11:05:00|30120.7|30117.1|30144.2|30140.6|30148.2|30144.6|30112.7|30109.1|176
1655464200000|2022-06-17 11:10:00|30144.7|30141.1|30121.2|30117.6|30145.7|30142.1|30115.2|30111.6|157
1655464500000|2022-06-17 11:15:00|30121.7|30118.1|30119.7|30116.1|30153.2|30149.6|30117.7|30114.1|219
1655464800000|2022-06-17 11:20:00|30119.2|30115.6|30155.2|30151.6|30161.2|30157.6|30119.2|30115.6|271
1655465100000|2022-06-17 11:25:00|30154.7|30151.1|30184.7|30181.1|30185.2|30181.6|30149.7|30146.1|307
1655465400000|2022-06-17 11:30:00|30184.2|30180.6|30181.2|30177.6|30200.7|30197.1|30180.2|30176.6|321
1655465700000|2022-06-17 11:35:00|30181.7|30178.1|30168.2|30164.6|30182.2|30178.6|30153.2|30149.6|336
1655466000000|2022-06-17 11:40:00|30168.7|30165.1|30141.2|30137.6|30170.7|30167.1|30137.7|30134.1|183
1655466300000|2022-06-17 11:45:00|30140.7|30137.1|30114.2|30110.6|30141.2|30137.6|30113.7|30110.1|235
1655466600000|2022-06-17 11:50:00|30114.7|30111.1|30110.2|30106.6|30124.2|30120.6|30100.2|30096.6|394
1655466900000|2022-06-17 11:55:00|30110.7|30107.1|30135.7|30132.1|30136.2|30132.6|30105.7|30102.1|381
1655467200000|2022-06-17 12:00:00|30135.2|30131.6|30147.2|30143.6|30154.7|30151.1|30117.2|30113.6|701
1655467500000|2022-06-17 12:05:00|30147.7|30144.1|30156.7|30153.1|30160.2|30156.6|30130.7|30127.1|365
1655467800000|2022-06-17 12:10:00|30154.7|30151.1|30161.7|30158.1|30179.7|30176.1|30151.7|30148.1|573
1655468100000|2022-06-17 12:15:00|30161.2|30157.6|30174.2|30170.6|30175.2|30171.6|30146.7|30143.1|440
1655468400000|2022-06-17 12:20:00|30173.7|30170.1|30167.2|30163.6|30181.2|30177.6|30157.7|30154.1|374
1655468700000|2022-06-17 12:25:00|30166.7|30163.1|30152.2|30148.6|30171.2|30167.6|30151.2|30147.6|217
1655469000000|2022-06-17 12:30:00|30151.7|30148.1|30133.2|30129.6|30166.7|30163.1|30127.7|30124.1|366
1655469300000|2022-06-17 12:35:00|30133.7|30130.1|30120.7|30117.1|30154.2|30150.6|30120.2|30116.6|1004
1655469600000|2022-06-17 12:40:00|30120.2|30116.6|30096.7|30093.1|30125.2|30121.6|30091.7|30088.1|2690
1655469900000|2022-06-17 12:45:00|30097.2|30093.6|30036.2|30032.6|30097.7|30094.1|30025.2|30021.6|3299
1655470200000|2022-06-17 12:50:00|30037.2|30033.6|30053.2|30049.6|30061.2|30057.6|30028.7|30025.1|2491
1655470500000|2022-06-17 12:55:00|30053.7|30050.1|30023.2|30019.6|30065.7|30062.1|30017.2|30013.6|2652
1655470800000|2022-06-17 13:00:00|30021.7|30018.1|30017.7|30014.1|30032.2|30028.6|30007.7|30004.1|1170
1655471100000|2022-06-17 13:05:00|30019.7|30016.1|29965.7|29962.1|30025.2|30021.6|29961.7|29958.1|1484
1655471400000|2022-06-17 13:10:00|29966.7|29963.1|29949.2|29945.6|29975.7|29972.1|29927.2|29923.6|1825
1655471700000|2022-06-17 13:15:00|29948.7|29945.1|29981.2|29977.6|30000.7|29997.1|29930.2|29926.6|1397
1655472000000|2022-06-17 13:20:00|29980.2|29976.6|29950.7|29947.1|29983.7|29980.1|29947.7|29944.1|916
1655472300000|2022-06-17 13:25:00|29952.2|29948.6|29842.2|29838.6|29980.7|29977.1|29834.2|29830.6|4477
1655472600000|2022-06-17 13:30:00|29841.6|29839.2|30002.6|30000.2|30019.1|30016.7|29837.1|29834.7|9504
1655472900000|2022-06-17 13:35:00|30001.6|29999.2|30022.6|30020.2|30039.1|30036.7|29986.6|29984.2|3616
1655473200000|2022-06-17 13:40:00|30023.1|30020.7|30093.1|30090.7|30135.6|30133.2|30022.6|30020.2|3493
1655473500000|2022-06-17 13:45:00|30092.1|30089.7|30091.1|30088.7|30120.1|30117.7|30055.1|30052.7|2682
1655473800000|2022-06-17 13:50:00|30090.6|30088.2|30139.1|30136.7|30157.1|30154.7|30069.1|30066.7|2302
1655474100000|2022-06-17 13:55:00|30139.6|30137.2|30078.1|30075.7|30169.1|30166.7|30070.1|30067.7|2556
1655474400000|2022-06-17 14:00:00|30078.6|30076.2|30003.1|30000.7|30095.1|30092.7|29983.1|29980.7|2785
1655474700000|2022-06-17 14:05:00|30003.6|30001.2|29977.6|29975.2|30017.1|30014.7|29956.6|29954.2|2722
1655475000000|2022-06-17 14:10:00|29977.5|29975.1|29983|29980.6|30018|30015.6|29965.5|29963.1|1929
1655475300000|2022-06-17 14:15:00|29983.5|29981.1|29906.5|29904.1|29991|29988.6|29873|29870.6|3628
1655475600000|2022-06-17 14:20:00|29907|29904.6|29842|29839.6|29908|29905.6|29808|29805.6|4165
1655475900000|2022-06-17 14:25:00|29842.5|29840.1|29811.5|29809.1|29868.5|29866.1|29782|29779.6|3186
1655476200000|2022-06-17 14:30:00|29811|29808.6|29744|29741.6|29840|29837.6|29734|29731.6|3830
1655476500000|2022-06-17 14:35:00|29743.5|29741.1|29749|29746.6|29785.5|29783.1|29692.5|29690.1|5284
1655476800000|2022-06-17 14:40:00|29748.5|29746.1|29772.5|29770.1|29778|29775.6|29702|29699.6|2460
1655477100000|2022-06-17 14:45:00|29772|29769.6|29699|29696.6|29772|29769.6|29650|29647.6|3216
1655477400000|2022-06-17 14:50:00|29698.5|29696.1|29703|29700.6|29721|29718.6|29673|29670.6|2989
1655477700000|2022-06-17 14:55:00|29703.5|29701.1|29744|29741.6|29760|29757.6|29700|29697.6|3277
1655478000000|2022-06-17 15:00:00|29743.5|29741.1|29822|29819.6|29855.5|29853.1|29697|29694.6|4708
1655478300000|2022-06-17 15:05:00|29822.5|29820.1|29906.5|29904.1|29910|29907.6|29815.5|29813.1|2439
1655478600000|2022-06-17 15:10:00|29906|29903.6|29869|29866.6|29907.5|29905.1|29855.5|29853.1|1969
1655478900000|2022-06-17 15:15:00|29868|29865.6|29963|29960.6|29978|29975.6|29866|29863.6|3902
1655479200000|2022-06-17 15:20:00|29963.5|29961.1|29883|29880.6|29980|29977.6|29873|29870.6|2698
1655479500000|2022-06-17 15:25:00|29882.5|29880.1|29948|29945.6|29978.5|29976.1|29848|29845.6|3582
1655479800000|2022-06-17 15:30:00|29948.5|29946.1|29946|29943.6|30030.5|30028.1|29946|29943.6|3725
1655480100000|2022-06-17 15:35:00|29946.5|29944.1|29931|29928.6|29960|29957.6|29885.5|29883.1|2139
1655480400000|2022-06-17 15:40:00|29931.5|29929.1|29877|29874.6|29977|29974.6|29877|29874.6|1464
1655480700000|2022-06-17 15:45:00|29876.5|29874.1|29872.5|29870.1|29898|29895.6|29852|29849.6|1633
1655481000000|2022-06-17 15:50:00|29872|29869.6|29830|29827.6|29893.5|29891.1|29793.5|29791.1|1877
1655481300000|2022-06-17 15:55:00|29830.5|29828.1|29820.5|29818.1|29861|29858.6|29807|29804.6|1563
1655481600000|2022-06-17 16:00:00|29821|29818.6|29798|29795.6|29825.5|29823.1|29765|29762.6|1536
1655481900000|2022-06-17 16:05:00|29797.5|29795.1|29813|29810.6|29842|29839.6|29770|29767.6|1616
1655482200000|2022-06-17 16:10:00|29813.5|29811.1|29871|29868.6|29880|29877.6|29784.5|29782.1|1457
1655482500000|2022-06-17 16:15:00|29870.5|29868.1|29840|29837.6|29909.5|29907.1|29824.5|29822.1|1752
1655482800000|2022-06-17 16:20:00|29840.5|29838.1|29875|29872.6|29878.5|29876.1|29824|29821.6|1035
1655483100000|2022-06-17 16:25:00|29874.5|29872.1|29894|29891.6|29909|29906.6|29856|29853.6|1163
1655483400000|2022-06-17 16:30:00|29892.5|29890.1|29870|29867.6|29898|29895.6|29842.5|29840.1|924
1655483700000|2022-06-17 16:35:00|29869.5|29867.1|29904.5|29902.1|29905|29902.6|29829.5|29827.1|1219
1655484000000|2022-06-17 16:40:00|29904.9|29902.5|29909.4|29907|29921.4|29919|29838.4|29836|1937
1655484300000|2022-06-17 16:45:00|29908.4|29906|29919.4|29917|29923.4|29921|29867.4|29865|1182
1655484600000|2022-06-17 16:50:00|29918.4|29916|29850.4|29848|29921.9|29919.5|29833.4|29831|1047
1655484900000|2022-06-17 16:55:00|29849.9|29847.5|29889.4|29887|29905.9|29903.5|29840.4|29838|1020
1655485200000|2022-06-17 17:00:00|29889.9|29887.5|29960.4|29958|29962.9|29960.5|29870.4|29868|1276
1655485500000|2022-06-17 17:05:00|29959.9|29957.5|30054.4|30052|30064.4|30062|29955.9|29953.5|2951
1655485800000|2022-06-17 17:10:00|30054.9|30052.5|30086.4|30084|30109.9|30107.5|30022.4|30020|2809
1655486100000|2022-06-17 17:15:00|30085.9|30083.5|30057.9|30055.5|30088.9|30086.5|30040.4|30038|1306
1655486400000|2022-06-17 17:20:00|30059.4|30057|30060.9|30058.5|30063.4|30061|30013.9|30011.5|1141
1655486700000|2022-06-17 17:25:00|30058.9|30056.5|29991.4|29989|30062.9|30060.5|29980.4|29978|1723
1655487000000|2022-06-17 17:30:00|29990.9|29988.5|30013.4|30011|30013.9|30011.5|29951.9|29949.5|1520
1655487300000|2022-06-17 17:35:00|30013.9|30011.5|29995.4|29993|30033.4|30031|29970.9|29968.5|1492
1655487600000|2022-06-17 17:40:00|29994.9|29992.5|30026.4|30024|30040.9|30038.5|29981.9|29979.5|1192
1655487900000|2022-06-17 17:45:00|30026.9|30024.5|29970.9|29968.5|30029.4|30027|29928.4|29926|1997
1655488200000|2022-06-17 17:50:00|29971.4|29969|29986.4|29984|30003.4|30001|29970.4|29968|896
1655488500000|2022-06-17 17:55:00|29986.9|29984.5|30006.4|30004|30045.4|30043|29977.4|29975|1209
1655488800000|2022-06-17 18:00:00|30006.9|30004.5|30031.4|30029|30049.9|30047.5|29992.4|29990|945
1655489100000|2022-06-17 18:05:00|30030.9|30028.5|30043.4|30041|30052.4|30050|30005.9|30003.5|836
1655489400000|2022-06-17 18:10:00|30043.9|30041.5|30073.9|30071.5|30074.4|30072|30022.9|30020.5|989
1655489700000|2022-06-17 18:15:00|30074.4|30072|30085.4|30083|30108.4|30106|30047.4|30045|1156
1655490000000|2022-06-17 18:20:00|30084.9|30082.5|30099.4|30097|30122.4|30120|30084.9|30082.5|1115
1655490300000|2022-06-17 18:25:00|30098.9|30096.5|30053.4|30051|30104.4|30102|30046.4|30044|994
1655490600000|2022-06-17 18:30:00|30052.4|30050|30033.4|30031|30054.4|30052|29991.9|29989.5|1586
1655490900000|2022-06-17 18:35:00|30032.9|30030.5|30104.9|30102.5|30104.9|30102.5|30020.4|30018|1334
1655491200000|2022-06-17 18:40:00|30107.4|30105|30085.4|30083|30147.9|30145.5|30076.9|30074.5|1770
1655491500000|2022-06-17 18:45:00|30084.9|30082.5|30059.4|30057|30099.4|30097|30053.9|30051.5|1274
1655491800000|2022-06-17 18:50:00|30058.9|30056.5|30030.4|30028|30063.4|30061|30017.4|30015|977
1655492100000|2022-06-17 18:55:00|30030.9|30028.5|30029.9|30027.5|30062.9|30060.5|30001.4|29999|992
1655492400000|2022-06-17 19:00:00|30029.4|30027|30030.4|30028|30079.4|30077|30017.9|30015.5|1643
1655492700000|2022-06-17 19:05:00|30029.9|30027.5|30004.4|30002|30049.9|30047.5|30000.4|29998|1212
1655493000000|2022-06-17 19:10:00|30003.9|30001.5|29910.4|29908|30010.9|30008.5|29893.4|29891|2337
1655493300000|2022-06-17 19:15:00|29909.9|29907.5|29954.9|29952.5|29969.4|29967|29888.9|29886.5|1445
1655493600000|2022-06-17 19:20:00|29954.4|29952|30035.4|30033|30052.9|30050.5|29951.4|29949|2052
1655493900000|2022-06-17 19:25:00|30036.9|30034.5|30061.4|30059|30084.4|30082|30029.9|30027.5|1561
1655494200000|2022-06-17 19:30:00|30061.9|30059.5|30020.4|30018|30072.4|30070|29989.9|29987.5|2474
1655494500000|2022-06-17 19:35:00|30020.9|30018.5|30058.4|30056|30063.9|30061.5|30014.9|30012.5|1547
1655494800000|2022-06-17 19:40:00|30057.9|30055.5|29986.9|29984.5|30058.9|30056.5|29976.9|29974.5|1797
1655495100000|2022-06-17 19:45:00|29986.4|29984|29985.4|29983|29998.4|29996|29945.9|29943.5|1724
1655495400000|2022-06-17 19:50:00|29984.9|29982.5|29938.4|29936|29986.4|29984|29903.4|29901|3052
1655495700000|2022-06-17 19:55:00|29937.4|29935|29879.9|29877.5|29974.9|29972.5|29868.9|29866.5|6088
1655496000000|2022-06-17 20:00:00|29881.1|29876.3|29963.1|29958.3|29964.6|29959.8|29873.1|29868.3|2412
1655496300000|2022-06-17 20:05:00|29964.1|29959.3|29959.1|29954.3|29977.6|29972.8|29947.1|29942.3|885
1655496600000|2022-06-17 20:10:00|29958.6|29953.8|29916.1|29911.3|29962.1|29957.3|29895.1|29890.3|1355
1655496900000|2022-06-17 20:15:00|29916.6|29911.8|29936.6|29931.8|29939.1|29934.3|29915.1|29910.3|467
1655497200000|2022-06-17 20:20:00|29939.1|29934.3|29968.6|29963.8|29970.6|29965.8|29936.6|29931.8|325
1655497500000|2022-06-17 20:25:00|29967.1|29962.3|29969.6|29964.8|29985.6|29980.8|29954.1|29949.3|573
1655497800000|2022-06-17 20:30:00|29969.1|29964.3|29978.6|29973.8|29984.1|29979.3|29961.6|29956.8|233
1655498100000|2022-06-17 20:35:00|29978.1|29973.3|29964.1|29959.3|29978.6|29973.8|29960.1|29955.3|487
1655498400000|2022-06-17 20:40:00|29965.1|29960.3|29972.6|29967.8|29983.6|29978.8|29960.6|29955.8|299
1655498700000|2022-06-17 20:45:00|29973.1|29968.3|29944.1|29939.3|29973.6|29968.8|29942.1|29937.3|270
1655499000000|2022-06-17 20:50:00|29943.6|29938.8|29949.6|29944.8|29955.1|29950.3|29930.1|29925.3|157
1655499300000|2022-06-17 20:55:00|29949.1|29944.3|29949.2|29939.4|29954.6|29949.8|29935.1|29930.3|90
1655676000000|2022-06-19 22:00:00|29973.1|29968.3|30002.6|29997.8|30042.1|30037.3|29964.6|29959.8|405
1655676300000|2022-06-19 22:05:00|30001.6|29996.8|29941.6|29936.8|30006.1|30001.3|29940.6|29935.8|181
1655676600000|2022-06-19 22:10:00|29940.6|29935.8|29967.6|29962.8|29970.6|29965.8|29937.6|29932.8|148
1655676900000|2022-06-19 22:15:00|29968.6|29963.8|29973.6|29968.8|29988.1|29983.3|29958.1|29953.3|178
1655677200000|2022-06-19 22:20:00|29974.1|29969.3|29963.6|29958.8|29974.1|29969.3|29927.6|29922.8|194
1655677500000|2022-06-19 22:25:00|29964.1|29959.3|29980.6|29975.8|29985.1|29980.3|29960.1|29955.3|139
1655677800000|2022-06-19 22:30:00|29981.1|29976.3|29991.1|29986.3|30001.6|29996.8|29978.6|29973.8|87
1655678100000|2022-06-19 22:35:00|29990.6|29985.8|30020.6|30015.8|30022.6|30017.8|29986.6|29981.8|180
1655678400000|2022-06-19 22:40:00|30021.1|30016.3|30015.6|30010.8|30024.6|30019.8|30005.6|30000.8|150
1655678700000|2022-06-19 22:45:00|30015.1|30010.3|30023.1|30018.3|30026.1|30021.3|30009.1|30004.3|211
1655679000000|2022-06-19 22:50:00|30022.6|30017.8|30036.1|30031.3|30046.1|30041.3|30019.1|30014.3|279
1655679300000|2022-06-19 22:55:00|30036.6|30031.8|30036.6|30031.8|30040.6|30035.8|30026.6|30021.8|113
1655679600000|2022-06-19 23:00:00|30037.1|30032.3|30029.1|30024.3|30038.1|30033.3|30024.1|30019.3|41
1655679900000|2022-06-19 23:05:00|30028.6|30023.8|30021.6|30016.8|30034.1|30029.3|30013.1|30008.3|82
1655680200000|2022-06-19 23:10:00|30020.6|30015.8|30015.6|30010.8|30026.1|30021.3|30012.6|30007.8|40
1655680500000|2022-06-19 23:15:00|30015.1|30010.3|30010.1|30005.3|30015.1|30010.3|29999.1|29994.3|93
1655680800000|2022-06-19 23:20:00|30009.6|30004.8|30015.6|30010.8|30018.1|30013.3|29999.6|29994.8|59
1655681100000|2022-06-19 23:25:00|30014.6|30009.8|30026.6|30021.8|30032.6|30027.8|30014.6|30009.8|100
1655681400000|2022-06-19 23:30:00|30026.1|30021.3|30027.6|30022.8|30033.1|30028.3|30016.6|30011.8|113
1655681700000|2022-06-19 23:35:00|30027.1|30022.3|30015.1|30010.3|30033.1|30028.3|30008.1|30003.3|125
1655682000000|2022-06-19 23:40:00|30014.6|30009.8|30017.1|30012.3|30022.6|30017.8|30012.1|30007.3|57
1655682300000|2022-06-19 23:45:00|30017.6|30012.8|30040.6|30035.8|30042.1|30037.3|30015.6|30010.8|121
1655682600000|2022-06-19 23:50:00|30040.1|30035.3|30056.6|30051.8|30064.6|30059.8|30040.1|30035.3|166
1655682900000|2022-06-19 23:55:00|30057.1|30052.3|30049.1|30044.3|30059.1|30054.3|30043.1|30038.3|103
1655683200000|2022-06-20 00:00:00|30046.6|30041.8|29979.6|29974.8|30052.1|30047.3|29979.6|29974.8|339
1655683500000|2022-06-20 00:05:00|29977.6|29972.8|29983.6|29978.8|29995.6|29990.8|29963.1|29958.3|220
1655683800000|2022-06-20 00:10:00|29983.1|29978.3|29938.6|29933.8|29984.6|29979.8|29924.6|29919.8|400
1655684100000|2022-06-20 00:15:00|29938.1|29933.3|29937.6|29932.8|29943.1|29938.3|29899.1|29894.3|531
1655684400000|2022-06-20 00:20:00|29938.1|29933.3|29956.6|29951.8|29964.1|29959.3|29920.1|29915.3|214
1655684700000|2022-06-20 00:25:00|29957.1|29952.3|29962.1|29957.3|29976.1|29971.3|29956.6|29951.8|168
1655685000000|2022-06-20 00:30:00|29961.6|29956.8|29985.6|29980.8|29986.6|29981.8|29958.1|29953.3|132
1655685300000|2022-06-20 00:35:00|29985.1|29980.3|29991.6|29986.8|29995.1|29990.3|29975.1|29970.3|162
1655685600000|2022-06-20 00:40:00|29991.1|29986.3|29993.1|29988.3|29999.6|29994.8|29977.1|29972.3|137
1655685900000|2022-06-20 00:45:00|29992.6|29987.8|29987.6|29982.8|30001.1|29996.3|29980.1|29975.3|146
1655686200000|2022-06-20 00:50:00|29988.1|29983.3|29971.6|29966.8|29997.1|29992.3|29967.1|29962.3|157
1655686500000|2022-06-20 00:55:00|29971.1|29966.3|29921.6|29916.8|29991.1|29986.3|29917.6|29912.8|298
1655686800000|2022-06-20 01:00:00|29921.1|29916.3|29947.6|29942.8|29954.6|29949.8|29920.1|29915.3|229
1655687100000|2022-06-20 01:05:00|29948.1|29943.3|29943.1|29938.3|29949.1|29944.3|29925.6|29920.8|102
1655687400000|2022-06-20 01:10:00|29942.1|29937.3|29941.1|29936.3|29944.6|29939.8|29919.6|29914.8|148
1655687700000|2022-06-20 01:15:00|29940.6|29935.8|29881.6|29876.8|29940.6|29935.8|29869.6|29864.8|536
1655688000000|2022-06-20 01:20:00|29882.1|29877.3|29859.6|29854.8|29891.1|29886.3|29851.1|29846.3|269
1655688300000|2022-06-20 01:25:00|29859.1|29854.3|29855.6|29850.8|29879.1|29874.3|29844.1|29839.3|180
1655688600000|2022-06-20 01:30:00|29856.1|29851.3|29774.6|29769.8|29856.1|29851.3|29770.1|29765.3|687
1655688900000|2022-06-20 01:35:00|29774.1|29769.3|29765.1|29760.3|29802.6|29797.8|29757.1|29752.3|516
1655689200000|2022-06-20 01:40:00|29765.6|29760.8|29808.1|29803.3|29808.6|29803.8|29754.1|29749.3|438
1655689500000|2022-06-20 01:45:00|29807.6|29802.8|29812.6|29807.8|29828.6|29823.8|29804.1|29799.3|345
1655689800000|2022-06-20 01:50:00|29813.1|29808.3|29790.1|29785.3|29815.1|29810.3|29766.6|29761.8|330
1655690100000|2022-06-20 01:55:00|29788.1|29783.3|29785.1|29780.3|29803.6|29798.8|29773.1|29768.3|252
1655690400000|2022-06-20 02:00:00|29785.6|29780.8|29806.6|29801.8|29816.1|29811.3|29784.6|29779.8|325
1655690700000|2022-06-20 02:05:00|29807.1|29802.3|29835.1|29830.3|29836.1|29831.3|29799.6|29794.8|146
1655691000000|2022-06-20 02:10:00|29834.6|29829.8|29819.1|29814.3|29839.6|29834.8|29813.1|29808.3|170
1655691300000|2022-06-20 02:15:00|29818.6|29813.8|29807.1|29802.3|29821.1|29816.3|29798.6|29793.8|200
1655691600000|2022-06-20 02:20:00|29806.6|29801.8|29794.6|29789.8|29815.1|29810.3|29786.1|29781.3|144
1655691900000|2022-06-20 02:25:00|29794.1|29789.3|29774.6|29769.8|29796.1|29791.3|29764.6|29759.8|238
1655692200000|2022-06-20 02:30:00|29774.1|29769.3|29835.1|29830.3|29835.6|29830.8|29772.6|29767.8|323
1655692500000|2022-06-20 02:35:00|29834.6|29829.8|29843.1|29838.3|29851.6|29846.8|29827.1|29822.3|137
1655692800000|2022-06-20 02:40:00|29842.6|29837.8|29888.1|29883.3|29888.6|29883.8|29835.6|29830.8|355
1655693100000|2022-06-20 02:45:00|29888.6|29883.8|29874.6|29869.8|29897.1|29892.3|29870.6|29865.8|309
1655693400000|2022-06-20 02:50:00|29876.1|29871.3|29888.6|29883.8|29906.1|29901.3|29872.1|29867.3|205
1655693700000|2022-06-20 02:55:00|29888.1|29883.3|29887.6|29882.8|29901.1|29896.3|29878.1|29873.3|213
1655694000000|2022-06-20 03:00:00|29888.1|29883.3|29914.6|29909.8|29916.6|29911.8|29887.6|29882.8|261
1655694300000|2022-06-20 03:05:00|29914.1|29909.3|29902.6|29897.8|29920.6|29915.8|29894.1|29889.3|176
1655694600000|2022-06-20 03:10:00|29902.1|29897.3|29916.6|29911.8|29918.6|29913.8|29891.6|29886.8|90
1655694900000|2022-06-20 03:15:00|29916.1|29911.3|29890.1|29885.3|29917.1|29912.3|29886.6|29881.8|87
1655695200000|2022-06-20 03:20:00|29889.6|29884.8|29884.1|29879.3|29889.6|29884.8|29878.1|29873.3|174
1655695500000|2022-06-20 03:25:00|29884.6|29879.8|29889.1|29884.3|29896.1|29891.3|29875.1|29870.3|73
1655695800000|2022-06-20 03:30:00|29889.6|29884.8|29914.6|29909.8|29924.1|29919.3|29882.6|29877.8|152
1655696100000|2022-06-20 03:35:00|29915.1|29910.3|29964.6|29959.8|29973.1|29968.3|29915.1|29910.3|426
1655696400000|2022-06-20 03:40:00|29965.1|29960.3|29952.6|29947.8|29977.1|29972.3|29948.6|29943.8|166
1655696700000|2022-06-20 03:45:00|29953.1|29948.3|29955.6|29950.8|29964.6|29959.8|29946.6|29941.8|73
1655697000000|2022-06-20 03:50:00|29955.1|29950.3|29949.1|29944.3|29956.6|29951.8|29942.1|29937.3|102
1655697300000|2022-06-20 03:55:00|29949.6|29944.8|29944.6|29939.8|29963.6|29958.8|29942.6|29937.8|115
1655697600000|2022-06-20 04:00:00|29945.1|29940.3|29937.1|29932.3|29947.6|29942.8|29933.1|29928.3|61
1655697900000|2022-06-20 04:05:00|29936.6|29931.8|29938.1|29933.3|29943.1|29938.3|29934.1|29929.3|60
1655698200000|2022-06-20 04:10:00|29938.6|29933.8|29918.6|29913.8|29938.6|29933.8|29915.6|29910.8|106
1655698500000|2022-06-20 04:15:00|29919.1|29914.3|29936.1|29931.3|29949.1|29944.3|29917.6|29912.8|256
1655698800000|2022-06-20 04:20:00|29936.6|29931.8|29939.6|29934.8|29946.1|29941.3|29933.6|29928.8|58
1655699100000|2022-06-20 04:25:00|29939.1|29934.3|29933.6|29928.8|29944.6|29939.8|29931.1|29926.3|51
1655699400000|2022-06-20 04:30:00|29934.1|29929.3|29936.1|29931.3|29947.6|29942.8|29932.6|29927.8|48
1655699700000|2022-06-20 04:35:00|29938.6|29933.8|29946.6|29941.8|29949.6|29944.8|29936.1|29931.3|33
1655700000000|2022-06-20 04:40:00|29947.1|29942.3|29940.1|29935.3|29947.1|29942.3|29932.6|29927.8|58
1655700300000|2022-06-20 04:45:00|29940.6|29935.8|29923.6|29918.8|29944.6|29939.8|29921.1|29916.3|73
1655700600000|2022-06-20 04:50:00|29924.1|29919.3|29911.1|29906.3|29931.1|29926.3|29904.6|29899.8|128
1655700900000|2022-06-20 04:55:00|29911.6|29906.8|29896.6|29891.8|29911.6|29906.8|29890.6|29885.8|158
1655701200000|2022-06-20 05:00:00|29897.1|29892.3|29897.1|29892.3|29908.6|29903.8|29890.6|29885.8|73
1655701500000|2022-06-20 05:05:00|29896.1|29891.3|29917.1|29912.3|29919.6|29914.8|29885.1|29880.3|148
1655701800000|2022-06-20 05:10:00|29916.6|29911.8|29899.6|29894.8|29916.6|29911.8|29893.6|29888.8|114
1655702100000|2022-06-20 05:15:00|29899.1|29894.3|29882.6|29877.8|29905.1|29900.3|29881.6|29876.8|74
1655702400000|2022-06-20 05:20:00|29882.1|29877.3|29879.6|29874.8|29896.1|29891.3|29867.6|29862.8|116
1655702700000|2022-06-20 05:25:00|29879.1|29874.3|29865.6|29860.8|29885.6|29880.8|29860.6|29855.8|107
1655703000000|2022-06-20 05:30:00|29865.1|29860.3|29866.6|29861.8|29878.6|29873.8|29862.1|29857.3|80
1655703300000|2022-06-20 05:35:00|29867.1|29862.3|29869.1|29864.3|29877.1|29872.3|29864.1|29859.3|136
1655703600000|2022-06-20 05:40:00|29870.6|29865.8|29898.6|29893.8|29908.1|29903.3|29869.6|29864.8|243
1655703900000|2022-06-20 05:45:00|29898.1|29893.3|29895.6|29890.8|29903.6|29898.8|29890.1|29885.3|81
1655704200000|2022-06-20 05:50:00|29895.1|29890.3|29903.6|29898.8|29904.1|29899.3|29892.1|29887.3|70
1655704500000|2022-06-20 05:55:00|29904.1|29899.3|29924.1|29919.3|29928.1|29923.3|29901.1|29896.3|134
1655704800000|2022-06-20 06:00:00|29923.5|29919.9|29929|29925.4|29946|29942.4|29922.5|29918.9|181
1655705100000|2022-06-20 06:05:00|29929.5|29925.9|29943|29939.4|29947|29943.4|29929.5|29925.9|123
1655705400000|2022-06-20 06:10:00|29942.5|29938.9|29956|29952.4|29959.5|29955.9|29932|29928.4|146
1655705700000|2022-06-20 06:15:00|29955.5|29951.9|29976|29972.4|29980.5|29976.9|29951|29947.4|181
1655706000000|2022-06-20 06:20:00|29976.5|29972.9|29980|29976.4|29993.5|29989.9|29974.5|29970.9|186
1655706300000|2022-06-20 06:25:00|29979.5|29975.9|29970|29966.4|29989|29985.4|29969.5|29965.9|135
1655706600000|2022-06-20 06:30:00|29970.5|29966.9|29968.5|29964.9|29974|29970.4|29962|29958.4|125
1655706900000|2022-06-20 06:35:00|29969|29965.4|29971.5|29967.9|29976.5|29972.9|29965|29961.4|126
1655707200000|2022-06-20 06:40:00|29971|29967.4|29920.5|29916.9|29972|29968.4|29919.5|29915.9|491
1655707500000|2022-06-20 06:45:00|29922|29918.4|29944|29940.4|29950|29946.4|29920.5|29916.9|264
1655707800000|2022-06-20 06:50:00|29941.5|29937.9|29957.5|29953.9|29961.5|29957.9|29937|29933.4|162
1655708100000|2022-06-20 06:55:00|29956.5|29952.9|29954|29950.4|29964.5|29960.9|29947.5|29943.9|208
1655708400000|2022-06-20 07:00:00|29954.5|29950.9|29966|29962.4|30000.5|29996.9|29940|29936.4|436
1655708700000|2022-06-20 07:05:00|29965.5|29961.9|29936.5|29932.9|29982|29978.4|29935.5|29931.9|375
1655709000000|2022-06-20 07:10:00|29936|29932.4|29970|29966.4|29970|29966.4|29926|29922.4|416
1655709300000|2022-06-20 07:15:00|29970.5|29966.9|29935.5|29931.9|29970.5|29966.9|29903.5|29899.9|702
1655709600000|2022-06-20 07:20:00|29936|29932.4|29968.5|29964.9|29970.5|29966.9|29929.5|29925.9|229
1655709900000|2022-06-20 07:25:00|29968|29964.4|29979|29975.4|29990.5|29986.9|29949.5|29945.9|221
1655710200000|2022-06-20 07:30:00|29979.5|29975.9|29963.5|29959.9|29989|29985.4|29962|29958.4|279
1655710500000|2022-06-20 07:35:00|29963|29959.4|29987|29983.4|29989.5|29985.9|29949.5|29945.9|228
1655710800000|2022-06-20 07:40:00|29986.5|29982.9|29969|29965.4|29989.5|29985.9|29954.5|29950.9|163
1655711100000|2022-06-20 07:45:00|29969.5|29965.9|29953|29949.4|29974.5|29970.9|29933|29929.4|273
1655711400000|2022-06-20 07:50:00|29952.5|29948.9|29954|29950.4|29988|29984.4|29947|29943.4|419
1655711700000|2022-06-20 07:55:00|29953.5|29949.9|29981|29977.4|29985|29981.4|29952.5|29948.9|241
1655712000000|2022-06-20 08:00:00|29982|29978.4|29983|29979.4|29993|29989.4|29976|29972.4|141
1655712300000|2022-06-20 08:05:00|29983.5|29979.9|29992|29988.4|30003|29999.4|29974|29970.4|147
1655712600000|2022-06-20 08:10:00|29991.5|29987.9|29993|29989.4|30000.5|29996.9|29978.5|29974.9|162
1655712900000|2022-06-20 08:15:00|29992.5|29988.9|29987|29983.4|29999.5|29995.9|29970|29966.4|112
1655713200000|2022-06-20 08:20:00|29987.5|29983.9|29996|29992.4|30000|29996.4|29969|29965.4|177
1655713500000|2022-06-20 08:25:00|29996.5|29992.9|29993|29989.4|30003|29999.4|29986.5|29982.9|91
1655713800000|2022-06-20 08:30:00|29993.5|29989.9|29997.5|29993.9|30002.5|29998.9|29975.5|29971.9|383
1655714100000|2022-06-20 08:35:00|29998|29994.4|30031|30027.4|30032.5|30028.9|29972.5|29968.9|690
1655714400000|2022-06-20 08:40:00|30031.5|30027.9|30036|30032.4|30054|30050.4|30025|30021.4|1106
1655714700000|2022-06-20 08:45:00|30036.5|30032.9|30049|30045.4|30052|30048.4|30034.5|30030.9|198
1655715000000|2022-06-20 08:50:00|30049.5|30045.9|30046|30042.4|30051.5|30047.9|30032.5|30028.9|188
1655715300000|2022-06-20 08:55:00|30045.5|30041.9|30038|30034.4|30051|30047.4|30031|30027.4|133
1655715600000|2022-06-20 09:00:00|30037.5|30033.9|30010.5|30006.9|30039|30035.4|30009|30005.4|388
1655715900000|2022-06-20 09:05:00|30011.5|30007.9|29984|29980.4|30012.5|30008.9|29974.5|29970.9|454
1655716200000|2022-06-20 09:10:00|29984.5|29980.9|29980|29976.4|29987|29983.4|29970.5|29966.9|193
1655716500000|2022-06-20 09:15:00|29979.5|29975.9|29983|29979.4|29991.5|29987.9|29963|29959.4|200
1655716800000|2022-06-20 09:20:00|29982.5|29978.9|29994.5|29990.9|29997|29993.4|29969.5|29965.9|115
1655717100000|2022-06-20 09:25:00|29995|29991.4|29991|29987.4|30004.5|30000.9|29987|29983.4|155
1655717400000|2022-06-20 09:30:00|29990.5|29986.9|29985.5|29981.9|30005|30001.4|29979.5|29975.9|122
1655717700000|2022-06-20 09:35:00|29986|29982.4|29975|29971.4|29987|29983.4|29973.5|29969.9|100
1655718000000|2022-06-20 09:40:00|29975.5|29971.9|29980|29976.4|29992|29988.4|29972.5|29968.9|140
1655718300000|2022-06-20 09:45:00|29979.5|29975.9|30005.5|30001.9|30008|30004.4|29977.5|29973.9|173
1655718600000|2022-06-20 09:50:00|30006|30002.4|29988|29984.4|30006|30002.4|29985|29981.4|77
1655718900000|2022-06-20 09:55:00|29988.5|29984.9|30011|30007.4|30012.5|30008.9|29988.5|29984.9|134
1655719200000|2022-06-20 10:00:00|30011.5|30007.9|30012|30008.4|30028|30024.4|30005|30001.4|199
1655719500000|2022-06-20 10:05:00|30011.5|30007.9|30032|30028.4|30039|30035.4|30011.5|30007.9|213
1655719800000|2022-06-20 10:10:00|30031.5|30027.9|30032.5|30028.9|30055.5|30051.9|30019.5|30015.9|300
1655720100000|2022-06-20 10:15:00|30032|30028.4|30031|30027.4|30036|30032.4|30011|30007.4|195
1655720400000|2022-06-20 10:20:00|30030.5|30026.9|30024|30020.4|30036|30032.4|30018.5|30014.9|172
1655720700000|2022-06-20 10:25:00|30024.5|30020.9|30041|30037.4|30046.5|30042.9|30019|30015.4|137
1655721000000|2022-06-20 10:30:00|30040|30036.4|30056.5|30052.9|30059.5|30055.9|30035|30031.4|147
1655721300000|2022-06-20 10:35:00|30056|30052.4|30040|30036.4|30062.5|30058.9|30038|30034.4|159
1655721600000|2022-06-20 10:40:00|30040.5|30036.9|30024.5|30020.9|30048|30044.4|30022|30018.4|142
1655721900000|2022-06-20 10:45:00|30025|30021.4|30037.5|30033.9|30040.5|30036.9|30024|30020.4|98
1655722200000|2022-06-20 10:50:00|30040.5|30036.9|30043|30039.4|30046.5|30042.9|30033.5|30029.9|79
1655722500000|2022-06-20 10:55:00|30043.5|30039.9|30026|30022.4|30045|30041.4|30024.5|30020.9|115
1655722800000|2022-06-20 11:00:00|30026.5|30022.9|30026|30022.4|30039|30035.4|30024.5|30020.9|109
1655723100000|2022-06-20 11:05:00|30026.5|30022.9|30026.5|30022.9|30032.5|30028.9|30014.5|30010.9|123
1655723400000|2022-06-20 11:10:00|30026|30022.4|30019|30015.4|30032.5|30028.9|30017.5|30013.9|115
1655723700000|2022-06-20 11:15:00|30018.5|30014.9|30029|30025.4|30032|30028.4|30017|30013.4|62
1655724000000|2022-06-20 11:20:00|30028.5|30024.9|30015.5|30011.9|30029|30025.4|30012.5|30008.9|81
1655724300000|2022-06-20 11:25:00|30016|30012.4|30035|30031.4|30039|30035.4|30015|30011.4|98
1655724600000|2022-06-20 11:30:00|30034|30030.4|30051|30047.4|30055|30051.4|30027|30023.4|164
1655724900000|2022-06-20 11:35:00|30051.5|30047.9|30046|30042.4|30060.5|30056.9|30043|30039.4|161
1655725200000|2022-06-20 11:40:00|30045|30041.4|30049.5|30045.9|30060|30056.4|30040.5|30036.9|96
1655725500000|2022-06-20 11:45:00|30050|30046.4|30083.5|30079.9|30084|30080.4|30049.5|30045.9|398
1655725800000|2022-06-20 11:50:00|30084|30080.4|30101.5|30097.9|30102|30098.4|30081|30077.4|362
1655726100000|2022-06-20 11:55:00|30102|30098.4|30086.5|30082.9|30102|30098.4|30083.5|30079.9|198
1655726400000|2022-06-20 12:00:00|30087|30083.4|30080.5|30076.9|30099|30095.4|30077|30073.4|212
1655726700000|2022-06-20 12:05:00|30081|30077.4|30074|30070.4|30087|30083.4|30074|30070.4|232
1655727000000|2022-06-20 12:10:00|30074.5|30070.9|30072|30068.4|30083|30079.4|30066|30062.4|167
1655727300000|2022-06-20 12:15:00|30072.5|30068.9|30065|30061.4|30076|30072.4|30062|30058.4|175
1655727600000|2022-06-20 12:20:00|30065.5|30061.9|30071|30067.4|30073|30069.4|30060|30056.4|156
1655727900000|2022-06-20 12:25:00|30070.5|30066.9|30065.5|30061.9|30070.5|30066.9|30046.5|30042.9|459
1655728200000|2022-06-20 12:30:00|30064|30060.4|30067.5|30063.9|30073.5|30069.9|30053|30049.4|126
1655728500000|2022-06-20 12:35:00|30066.5|30062.9|30061|30057.4|30068|30064.4|30056.5|30052.9|62
1655728800000|2022-06-20 12:40:00|30061.5|30057.9|30079|30075.4|30080.5|30076.9|30058|30054.4|76
1655729100000|2022-06-20 12:45:00|30078.5|30074.9|30087|30083.4|30094|30090.4|30077|30073.4|149
1655729400000|2022-06-20 12:50:00|30086.5|30082.9|30063|30059.4|30093|30089.4|30058.5|30054.9|146
1655729700000|2022-06-20 12:55:00|30062.5|30058.9|30057|30053.4|30069.5|30065.9|30053.5|30049.9|140
1655730000000|2022-06-20 13:00:00|30056.5|30052.9|30030.5|30026.9|30058|30054.4|30003|29999.4|1432
1655730300000|2022-06-20 13:05:00|30031|30027.4|30027|30023.4|30040.5|30036.9|30020|30016.4|181
1655730600000|2022-06-20 13:10:00|30028|30024.4|30025|30021.4|30029.5|30025.9|29997|29993.4|719
1655730900000|2022-06-20 13:15:00|30024.5|30020.9|30040.5|30036.9|30042.5|30038.9|30018|30014.4|136
1655731200000|2022-06-20 13:20:00|30040|30036.4|30037.5|30033.9|30048.5|30044.9|30034|30030.4|111
1655731500000|2022-06-20 13:25:00|30038.5|30034.9|30053.5|30049.9|30064.5|30060.9|30034.5|30030.9|254
1655731800000|2022-06-20 13:30:00|30052.9|30050.5|30079.9|30077.5|30091.4|30089|30036.4|30034|1058
1655732100000|2022-06-20 13:35:00|30080.9|30078.5|30082.4|30080|30099.4|30097|30066.9|30064.5|1009
1655732400000|2022-06-20 13:40:00|30081.9|30079.5|30077.4|30075|30089.4|30087|30061.4|30059|293
1655732700000|2022-06-20 13:45:00|30076.9|30074.5|30054.9|30052.5|30083.9|30081.5|30051.4|30049|310
1655733000000|2022-06-20 13:50:00|30054.4|30052|30087.9|30085.5|30097.4|30095|30048.4|30046|471
1655733300000|2022-06-20 13:55:00|30087.4|30085|30085.9|30083.5|30095.9|30093.5|30076.9|30074.5|193
1655733600000|2022-06-20 14:00:00|30085.4|30083|30072.9|30070.5|30095.4|30093|30072.9|30070.5|296
1655733900000|2022-06-20 14:05:00|30072.4|30070|30064.9|30062.5|30085.9|30083.5|30058.4|30056|329
1655734200000|2022-06-20 14:10:00|30064.4|30062|30070.9|30068.5|30079.4|30077|30059.9|30057.5|216
1655734500000|2022-06-20 14:15:00|30071.4|30069|30082.9|30080.5|30089.4|30087|30061.9|30059.5|280
1655734800000|2022-06-20 14:20:00|30084.9|30082.5|30085.9|30083.5|30105.9|30103.5|30082.9|30080.5|308
1655735100000|2022-06-20 14:25:00|30085.4|30083|30078.9|30076.5|30091.9|30089.5|30078.4|30076|499
1655735400000|2022-06-20 14:30:00|30078.4|30076|30084.9|30082.5|30088.4|30086|30050.4|30048|1524
1655735700000|2022-06-20 14:35:00|30085.9|30083.5|30077.9|30075.5|30085.9|30083.5|30066.9|30064.5|289
1655736000000|2022-06-20 14:40:00|30078.4|30076|30091.9|30089.5|30093.9|30091.5|30075.9|30073.5|254
1655736300000|2022-06-20 14:45:00|30090.9|30088.5|30102.9|30100.5|30109.9|30107.5|30090.9|30088.5|510
1655736600000|2022-06-20 14:50:00|30102.4|30100|30104.4|30102|30105.9|30103.5|30091.9|30089.5|170
1655736900000|2022-06-20 14:55:00|30104.9|30102.5|30115.9|30113.5|30121.4|30119|30102.4|30100|341
1655737200000|2022-06-20 15:00:00|30115.4|30113|30143.4|30141|30153.9|30151.5|30111.4|30109|841
1655737500000|2022-06-20 15:05:00|30141.9|30139.5|30114.9|30112.5|30141.9|30139.5|30108.9|30106.5|411
1655737800000|2022-06-20 15:10:00|30115.4|30113|30121.9|30119.5|30127.9|30125.5|30115.4|30113|216
1655738100000|2022-06-20 15:15:00|30121.4|30119|30119.9|30117.5|30129.4|30127|30101.9|30099.5|1132
1655738400000|2022-06-20 15:20:00|30120.9|30118.5|30118.9|30116.5|30124.9|30122.5|30114.4|30112|239
1655738700000|2022-06-20 15:25:00|30119.4|30117|30124.9|30122.5|30128.9|30126.5|30118.9|30116.5|346
1655739000000|2022-06-20 15:30:00|30125.9|30123.5|30139.9|30137.5|30144.9|30142.5|30104.9|30102.5|1439
1655739300000|2022-06-20 15:35:00|30138.9|30136.5|30138.9|30136.5|30145.4|30143|30124.9|30122.5|284
1655739600000|2022-06-20 15:40:00|30138.4|30136|30147.4|30145|30149.4|30147|30136.4|30134|226
1655739900000|2022-06-20 15:45:00|30146.9|30144.5|30157.9|30155.5|30159.4|30157|30145.9|30143.5|225
1655740200000|2022-06-20 15:50:00|30158.4|30156|30180.9|30178.5|30191.4|30189|30153.9|30151.5|790
1655740500000|2022-06-20 15:55:00|30180.4|30178|30175.4|30173|30229.4|30227|30173.9|30171.5|1045
1655740800000|2022-06-20 16:00:00|30174.9|30172.5|30158.9|30156.5|30189.4|30187|30157.4|30155|369
1655741100000|2022-06-20 16:05:00|30159.4|30157|30155.4|30153|30163.4|30161|30145.4|30143|339
1655741400000|2022-06-20 16:10:00|30155.9|30153.5|30141.9|30139.5|30157.4|30155|30140.4|30138|112
1655741700000|2022-06-20 16:15:00|30141.4|30139|30142.9|30140.5|30142.9|30140.5|30129.4|30127|310
1655742000000|2022-06-20 16:20:00|30143.4|30141|30142.9|30140.5|30143.4|30141|30129.4|30127|147
1655742300000|2022-06-20 16:25:00|30142.4|30140|30142.4|30140|30146.9|30144.5|30130.9|30128.5|267
1655742600000|2022-06-20 16:30:00|30142.9|30140.5|30151.4|30149|30172.9|30170.5|30142.9|30140.5|468
1655742900000|2022-06-20 16:35:00|30150.9|30148.5|30144.9|30142.5|30158.4|30156|30134.4|30132|160
1655743200000|2022-06-20 16:40:00|30145.4|30143|30151.4|30149|30153.4|30151|30139.4|30137|108
1655743500000|2022-06-20 16:45:00|30152.4|30150|30164.9|30162.5|30170.9|30168.5|30139.4|30137|132
1655743800000|2022-06-20 16:50:00|30164.4|30162|30154.9|30152.5|30175.4|30173|30151.4|30149|182
1655744100000|2022-06-20 16:55:00|30155.4|30153|30157.9|30155.5|30162.4|30160|30140.4|30138|291
1655744400000|2022-06-20 17:00:00|30155.9|30146.1|30147.7|30137.9|30157.4|30147.6|30147.7|30137.9|0
1655744700000|2022-06-20 17:05:00|30147.3|30137.5|30144.2|30134.4|30147.3|30137.5|30142.7|30132.9|0
1655745000000|2022-06-20 17:10:00|30144.3|30134.5|30119.3|30109.5|30144.3|30134.5|30116.4|30106.6|0
1655745300000|2022-06-20 17:15:00|30119.4|30109.6|30119.5|30109.7|30120.3|30110.5|30118.6|30108.8|0
1655745600000|2022-06-20 17:20:00|30127.5|30117.7|30129.9|30120.1|30130|30120.2|30121.2|30111.4|0
1655745900000|2022-06-20 17:25:00|30130|30120.2|30130.5|30120.7|30130.7|30120.9|30130|30120.2|0
1655746200000|2022-06-20 17:30:00|30130.4|30120.6|30132|30122.2|30140.6|30130.8|30130.4|30120.6|0
1655746500000|2022-06-20 17:35:00|30135.9|30126.1|30149.7|30139.9|30149.9|30140.1|30132|30122.2|0
1655746800000|2022-06-20 17:40:00|30149.8|30140|30149.7|30139.9|30149.9|30140.1|30149.7|30139.9|0
1655747100000|2022-06-20 17:45:00|30149.6|30139.8|30165.9|30156.1|30166.9|30157.1|30149.2|30139.4|0
1655747400000|2022-06-20 17:50:00|30166|30156.2|30173.9|30164.1|30174.7|30164.9|30165.7|30155.9|0
1655747700000|2022-06-20 17:55:00|30173.7|30163.9|30171.6|30161.8|30173.7|30163.9|30171.6|30161.8|0
1655748000000|2022-06-20 18:00:00|30171.5|30161.7|30152.8|30143|30171.6|30161.8|30152.8|30143|0
1655748300000|2022-06-20 18:05:00|30148.9|30139.1|30156.4|30146.6|30161.3|30151.5|30143.7|30133.9|0
1655748600000|2022-06-20 18:10:00|30160.4|30150.6|30156.2|30146.4|30160.8|30151|30151.8|30142|0
1655748900000|2022-06-20 18:15:00|30152.3|30142.5|30155.5|30145.7|30160.5|30150.7|30151.9|30142.1|0
1655749200000|2022-06-20 18:20:00|30151.5|30141.7|30150.5|30140.7|30155|30145.2|30150.4|30140.6|0
1655749500000|2022-06-20 18:25:00|30150.4|30140.6|30142.6|30132.8|30150.6|30140.8|30141.9|30132.1|0
1655749800000|2022-06-20 18:30:00|30142.7|30132.9|30151.5|30141.7|30151.5|30141.7|30142.7|30132.9|0
1655750100000|2022-06-20 18:35:00|30151.6|30141.8|30151.5|30141.7|30151.6|30141.8|30151.5|30141.7|0
1655750400000|2022-06-20 18:40:00|30151.4|30141.6|30151.3|30141.5|30151.7|30141.9|30151.3|30141.5|0
1655750700000|2022-06-20 18:45:00|30151.2|30141.4|30150.9|30141.1|30151.3|30141.5|30150.8|30141|0
1655751000000|2022-06-20 18:50:00|30150.8|30141|30150.8|30141|30150.8|30141|30150.8|30141|0
1655751300000|2022-06-20 18:55:00|30142.9|30133.1|30142.1|30132.3|30142.9|30133.1|30142.1|30132.3|0
1655751600000|2022-06-20 19:00:00|30142.2|30132.4|30140.9|30131.1|30142.2|30132.4|30140.6|30130.8|0
1655751900000|2022-06-20 19:05:00|30140.8|30131|30140.7|30130.9|30140.9|30131.1|30140.7|30130.9|0
1655752200000|2022-06-20 19:10:00|30140.6|30130.8|30132.9|30123.1|30140.6|30130.8|30131.8|30122|0
1655752500000|2022-06-20 19:15:00|30136.9|30127.1|30141.2|30131.4|30141.6|30131.8|30136.9|30127.1|0
1655752800000|2022-06-20 19:20:00|30145.2|30135.4|30149.8|30140|30150|30140.2|30141.2|30131.4|0
1655753100000|2022-06-20 19:25:00|30151.5|30141.7|30142.8|30133|30151.5|30141.7|30142.8|30133|0
1655753400000|2022-06-20 19:30:00|30141.8|30132|30150.6|30140.8|30150.6|30140.8|30141.8|30132|0
1655753700000|2022-06-20 19:35:00|30150.7|30140.9|30149.4|30139.6|30150.7|30140.9|30149.4|30139.6|0
1655754000000|2022-06-20 19:40:00|30149.3|30139.5|30158.4|30148.6|30158.4|30148.6|30149.3|30139.5|0
1655754300000|2022-06-20 19:45:00|30158|30148.2|30155.6|30145.8|30160.2|30150.4|30151.3|30141.5|0
1655754600000|2022-06-20 19:50:00|30159.6|30149.8|30159.8|30150|30160|30150.2|30159.6|30149.8|0
1655754900000|2022-06-20 19:55:00|30159.6|30149.8|30140.3|30130.5|30159.7|30149.9|30140.3|30130.5|0
1655755200000|2022-06-20 20:00:00|30140.5|30130.7|30140.8|30131|30141|30131.2|30140.4|30130.6|0
1655755500000|2022-06-20 20:05:00|30140.6|30130.8|30140.3|30130.5|30142.4|30132.6|30140.1|30130.3|0
1655755800000|2022-06-20 20:10:00|30140.4|30130.6|30141|30131.2|30141.1|30131.3|30140.4|30130.6|0
1655756100000|2022-06-20 20:15:00|30140.8|30131|30140.5|30130.7|30140.8|30131|30140.5|30130.7|0
1655756400000|2022-06-20 20:20:00|30140.4|30130.6|30140.5|30130.7|30140.5|30130.7|30140.4|30130.6|0
1655757000000|2022-06-20 20:30:00|30142.5|30132.7|30142.4|30132.6|30142.5|30132.7|30142.4|30132.6|0
1655757300000|2022-06-20 20:35:00|30142.5|30132.7|30142.5|30132.7|30142.6|30132.8|30142.5|30132.7|0
1655757600000|2022-06-20 20:40:00|30142.7|30132.9|30142.7|30132.9|30142.7|30132.9|30142.7|30132.9|0
1655757900000|2022-06-20 20:45:00|30142.8|30133|30142.8|30133|30142.8|30133|30142.8|30133|0
1655758200000|2022-06-20 20:50:00|30142.7|30132.9|30143.2|30133.4|30143.2|30133.4|30142.7|30132.9|0
1655758500000|2022-06-20 20:55:00|30143.3|30133.5|30139.2|30129.4|30143.3|30133.5|30139.2|30129.4|0
1655758800000|2022-06-20 21:00:00|30139.3|30129.5|30139.3|30129.5|30139.3|30129.5|30139.3|30129.5|0
1655759100000|2022-06-20 21:05:00|30139.1|30129.3|30138.7|30128.9|30139.1|30129.3|30138.6|30128.8|0
1655759400000|2022-06-20 21:10:00|30138.6|30128.8|30138.6|30128.8|30138.6|30128.8|30138.6|30128.8|0
1655759700000|2022-06-20 21:15:00|30138.5|30128.7|30138.5|30128.7|30138.5|30128.7|30138.5|30128.7|0
1655760000000|2022-06-20 21:20:00|30138.4|30128.6|30138.3|30128.5|30138.4|30128.6|30138.3|30128.5|0
1655760300000|2022-06-20 21:25:00|30138.2|30128.4|30138|30128.2|30138.2|30128.4|30137.9|30128.1|0
1655760600000|2022-06-20 21:30:00|30137.9|30128.1|30137.9|30128.1|30137.9|30128.1|30137.9|30128.1|0
1655761200000|2022-06-20 21:40:00|30136.3|30126.5|30133.9|30124.1|30136.3|30126.5|30133.9|30124.1|0
1655761500000|2022-06-20 21:45:00|30133.8|30124|30133.7|30123.9|30133.8|30124|30133.7|30123.9|0
1655762100000|2022-06-20 21:55:00|30133.6|30123.8|30133.6|30123.8|30133.7|30123.9|30133.6|30123.8|0
1655762400000|2022-06-20 22:00:00|30147.1|30142.3|30137.1|30132.3|30165.1|30160.3|30132.1|30127.3|222
1655762700000|2022-06-20 22:05:00|30137.6|30132.8|30143.6|30138.8|30155.6|30150.8|30129.1|30124.3|88
1655763000000|2022-06-20 22:10:00|30144.6|30139.8|30145.1|30140.3|30155.1|30150.3|30143.6|30138.8|21
1655763300000|2022-06-20 22:15:00|30146.1|30141.3|30141.6|30136.8|30154.6|30149.8|30132.1|30127.3|81
1655763600000|2022-06-20 22:20:00|30141.1|30136.3|30135.6|30130.8|30148.1|30143.3|30134.1|30129.3|46
1655763900000|2022-06-20 22:25:00|30135.1|30130.3|30139.6|30134.8|30143.1|30138.3|30134.1|30129.3|37
1655764200000|2022-06-20 22:30:00|30139.1|30134.3|30141.6|30136.8|30148.1|30143.3|30135.6|30130.8|35
1655764500000|2022-06-20 22:35:00|30142.1|30137.3|30139.1|30134.3|30144.6|30139.8|30132.6|30127.8|101
1655764800000|2022-06-20 22:40:00|30139.6|30134.8|30142.6|30137.8|30148.1|30143.3|30139.6|30134.8|77
1655765100000|2022-06-20 22:45:00|30142.1|30137.3|30136.6|30131.8|30146.1|30141.3|30136.1|30131.3|28
1655765400000|2022-06-20 22:50:00|30137.1|30132.3|30141.6|30136.8|30141.6|30136.8|30136.1|30131.3|36
1655765700000|2022-06-20 22:55:00|30142.1|30137.3|30156.1|30151.3|30164.1|30159.3|30141.6|30136.8|123
1655766000000|2022-06-20 23:00:00|30156.6|30151.8|30157.6|30152.8|30162.1|30157.3|30152.6|30147.8|59
1655766300000|2022-06-20 23:05:00|30157.1|30152.3|30158.1|30153.3|30170.1|30165.3|30155.6|30150.8|98
1655766600000|2022-06-20 23:10:00|30157.1|30152.3|30153.1|30148.3|30158.6|30153.8|30140.1|30135.3|123
1655766900000|2022-06-20 23:15:00|30151.6|30146.8|30144.6|30139.8|30153.1|30148.3|30144.6|30139.8|56
1655767200000|2022-06-20 23:20:00|30144.1|30139.3|30146.6|30141.8|30152.6|30147.8|30143.6|30138.8|56
1655767500000|2022-06-20 23:25:00|30147.6|30142.8|30132.6|30127.8|30151.6|30146.8|30124.6|30119.8|130
1655767800000|2022-06-20 23:30:00|30133.1|30128.3|30131.6|30126.8|30140.6|30135.8|30126.1|30121.3|76
1655768100000|2022-06-20 23:35:00|30133.1|30128.3|30140.6|30135.8|30141.1|30136.3|30131.6|30126.8|55
1655768400000|2022-06-20 23:40:00|30141.1|30136.3|30165.6|30160.8|30166.1|30161.3|30141.1|30136.3|75
1655768700000|2022-06-20 23:45:00|30166.1|30161.3|30191.6|30186.8|30197.1|30192.3|30166.1|30161.3|254
1655769000000|2022-06-20 23:50:00|30192.1|30187.3|30190.6|30185.8|30203.6|30198.8|30186.6|30181.8|170
1655769300000|2022-06-20 23:55:00|30189.6|30184.8|30167.6|30162.8|30192.6|30187.8|30160.6|30155.8|181
1655769600000|2022-06-21 00:00:00|30165.6|30160.8|30166.6|30161.8|30174.6|30169.8|30133.6|30128.8|328
1655769900000|2022-06-21 00:05:00|30166.1|30161.3|30166.6|30161.8|30174.6|30169.8|30155.6|30150.8|105
1655770200000|2022-06-21 00:10:00|30167.1|30162.3|30150.1|30145.3|30169.6|30164.8|30139.6|30134.8|227
1655770500000|2022-06-21 00:15:00|30150.6|30145.8|30147.1|30142.3|30160.6|30155.8|30143.1|30138.3|75
1655770800000|2022-06-21 00:20:00|30146.6|30141.8|30161.6|30156.8|30167.6|30162.8|30139.1|30134.3|79
1655771100000|2022-06-21 00:25:00|30161.1|30156.3|30175.6|30170.8|30176.1|30171.3|30159.6|30154.8|373
1655771400000|2022-06-21 00:30:00|30175.1|30170.3|30183.1|30178.3|30185.1|30180.3|30168.6|30163.8|251
1655771700000|2022-06-21 00:35:00|30183.6|30178.8|30180.6|30175.8|30186.6|30181.8|30176.1|30171.3|94
1655772000000|2022-06-21 00:40:00|30180.1|30175.3|30165.6|30160.8|30187.1|30182.3|30165.6|30160.8|150
1655772300000|2022-06-21 00:45:00|30166.1|30161.3|30182.1|30177.3|30184.1|30179.3|30165.1|30160.3|157
1655772600000|2022-06-21 00:50:00|30182.6|30177.8|30201.6|30196.8|30204.1|30199.3|30179.1|30174.3|213
1655772900000|2022-06-21 00:55:00|30202.1|30197.3|30221.6|30216.8|30262.6|30257.8|30200.6|30195.8|1737
1655773200000|2022-06-21 01:00:00|30221.1|30216.3|30209.6|30204.8|30229.1|30224.3|30203.6|30198.8|260
1655773500000|2022-06-21 01:05:00|30210.1|30205.3|30202.1|30197.3|30214.6|30209.8|30197.1|30192.3|113
1655773800000|2022-06-21 01:10:00|30202.6|30197.8|30205.6|30200.8|30206.6|30201.8|30193.6|30188.8|90
1655774100000|2022-06-21 01:15:00|30205.1|30200.3|30204.6|30199.8|30212.6|30207.8|30196.6|30191.8|132
1655774400000|2022-06-21 01:20:00|30205.1|30200.3|30208.6|30203.8|30222.1|30217.3|30205.1|30200.3|99
1655774700000|2022-06-21 01:25:00|30208.1|30203.3|30195.6|30190.8|30208.1|30203.3|30190.6|30185.8|155
1655775000000|2022-06-21 01:30:00|30196.1|30191.3|30198.1|30193.3|30201.6|30196.8|30178.6|30173.8|198
1655775300000|2022-06-21 01:35:00|30197.6|30192.8|30194.6|30189.8|30198.6|30193.8|30185.1|30180.3|103
1655775600000|2022-06-21 01:40:00|30194.1|30189.3|30181.1|30176.3|30194.1|30189.3|30177.6|30172.8|69
1655775900000|2022-06-21 01:45:00|30181.6|30176.8|30190.6|30185.8|30191.1|30186.3|30174.1|30169.3|110
1655776200000|2022-06-21 01:50:00|30191.1|30186.3|30209.6|30204.8|30210.1|30205.3|30189.1|30184.3|80
1655776500000|2022-06-21 01:55:00|30210.1|30205.3|30231.1|30226.3|30238.1|30233.3|30197.6|30192.8|223
1655776800000|2022-06-21 02:00:00|30232.1|30227.3|30243.1|30238.3|30259.1|30254.3|30232.1|30227.3|262
1655777100000|2022-06-21 02:05:00|30243.6|30238.8|30243.6|30238.8|30246.1|30241.3|30233.1|30228.3|135
1655777400000|2022-06-21 02:10:00|30244.1|30239.3|30238.6|30233.8|30244.6|30239.8|30234.6|30229.8|110
1655777700000|2022-06-21 02:15:00|30239.1|30234.3|30240.6|30235.8|30243.6|30238.8|30233.1|30228.3|44
1655778000000|2022-06-21 02:20:00|30241.1|30236.3|30232.1|30227.3|30255.1|30250.3|30231.1|30226.3|111
1655778300000|2022-06-21 02:25:00|30231.6|30226.8|30232.6|30227.8|30236.6|30231.8|30226.6|30221.8|83
1655778600000|2022-06-21 02:30:00|30232.1|30227.3|30238.1|30233.3|30246.1|30241.3|30231.6|30226.8|29
1655778900000|2022-06-21 02:35:00|30239.6|30234.8|30246.6|30241.8|30250.1|30245.3|30232.6|30227.8|24
1655779200000|2022-06-21 02:40:00|30246.1|30241.3|30241.6|30236.8|30248.6|30243.8|30240.6|30235.8|34
1655779500000|2022-06-21 02:45:00|30242.1|30237.3|30243.6|30238.8|30249.1|30244.3|30240.1|30235.3|42
1655779800000|2022-06-21 02:50:00|30244.1|30239.3|30254.1|30249.3|30255.1|30250.3|30241.6|30236.8|64
1655780100000|2022-06-21 02:55:00|30253.6|30248.8|30255.1|30250.3|30259.1|30254.3|30247.6|30242.8|91
1655780400000|2022-06-21 03:00:00|30254.6|30249.8|30264.1|30259.3|30264.1|30259.3|30251.6|30246.8|108
1655780700000|2022-06-21 03:05:00|30264.6|30259.8|30259.6|30254.8|30267.6|30262.8|30245.1|30240.3|135
1655781000000|2022-06-21 03:10:00|30259.1|30254.3|30316.6|30311.8|30341.1|30336.3|30252.6|30247.8|1396
1655781300000|2022-06-21 03:15:00|30315.6|30310.8|30323.6|30318.8|30326.1|30321.3|30307.6|30302.8|236
1655781600000|2022-06-21 03:20:00|30323.1|30318.3|30320.1|30315.3|30325.1|30320.3|30314.6|30309.8|103
1655781900000|2022-06-21 03:25:00|30320.6|30315.8|30320.6|30315.8|30330.1|30325.3|30319.1|30314.3|76
1655782200000|2022-06-21 03:30:00|30321.1|30316.3|30319.6|30314.8|30322.6|30317.8|30310.1|30305.3|152
1655782500000|2022-06-21 03:35:00|30319.1|30314.3|30312.1|30307.3|30321.1|30316.3|30309.1|30304.3|116
1655782800000|2022-06-21 03:40:00|30312.6|30307.8|30320.6|30315.8|30321.6|30316.8|30312.1|30307.3|91
1655783100000|2022-06-21 03:45:00|30321.1|30316.3|30308.1|30303.3|30321.1|30316.3|30306.1|30301.3|109
1655783400000|2022-06-21 03:50:00|30307.6|30302.8|30303.6|30298.8|30312.6|30307.8|30303.1|30298.3|78
1655783700000|2022-06-21 03:55:00|30302.1|30297.3|30301.1|30296.3|30306.1|30301.3|30298.1|30293.3|213
1655784000000|2022-06-21 04:00:00|30300.1|30295.3|30298.1|30293.3|30307.1|30302.3|30296.6|30291.8|133
1655784300000|2022-06-21 04:05:00|30298.6|30293.8|30289.1|30284.3|30300.1|30295.3|30286.6|30281.8|90
1655784600000|2022-06-21 04:10:00|30288.6|30283.8|30286.1|30281.3|30292.1|30287.3|30285.6|30280.8|86
1655784900000|2022-06-21 04:15:00|30286.6|30281.8|30297.6|30292.8|30299.6|30294.8|30286.1|30281.3|73
1655785200000|2022-06-21 04:20:00|30297.1|30292.3|30304.1|30299.3|30307.6|30302.8|30296.6|30291.8|38
1655785500000|2022-06-21 04:25:00|30303.6|30298.8|30299.6|30294.8|30308.1|30303.3|30297.6|30292.8|72
1655785800000|2022-06-21 04:30:00|30300.1|30295.3|30309.1|30304.3|30310.1|30305.3|30300.1|30295.3|110
1655786100000|2022-06-21 04:35:00|30309.6|30304.8|30302.6|30297.8|30313.1|30308.3|30301.1|30296.3|117
1655786400000|2022-06-21 04:40:00|30302.1|30297.3|30304.6|30299.8|30305.1|30300.3|30298.1|30293.3|50
1655786700000|2022-06-21 04:45:00|30304.1|30299.3|30303.1|30298.3|30306.6|30301.8|30301.1|30296.3|25
1655787000000|2022-06-21 04:50:00|30303.6|30298.8|30312.1|30307.3|30315.1|30310.3|30303.6|30298.8|85
1655787300000|2022-06-21 04:55:00|30312.6|30307.8|30306.1|30301.3|30313.1|30308.3|30303.1|30298.3|95
1655787600000|2022-06-21 05:00:00|30307.1|30302.3|30312.1|30307.3|30317.1|30312.3|30305.6|30300.8|129
1655787900000|2022-06-21 05:05:00|30312.6|30307.8|30308.6|30303.8|30313.1|30308.3|30296.1|30291.3|84
1655788200000|2022-06-21 05:10:00|30309.1|30304.3|30302.1|30297.3|30313.1|30308.3|30297.6|30292.8|53
1655788500000|2022-06-21 05:15:00|30302.6|30297.8|30304.6|30299.8|30309.1|30304.3|30300.1|30295.3|56
1655788800000|2022-06-21 05:20:00|30304.1|30299.3|30301.6|30296.8|30310.1|30305.3|30297.1|30292.3|92
1655789100000|2022-06-21 05:25:00|30302.1|30297.3|30296.6|30291.8|30303.6|30298.8|30287.6|30282.8|120
1655789400000|2022-06-21 05:30:00|30297.1|30292.3|30285.1|30280.3|30302.6|30297.8|30275.6|30270.8|327
1655789700000|2022-06-21 05:35:00|30285.6|30280.8|30270.1|30265.3|30286.1|30281.3|30266.1|30261.3|142
1655790000000|2022-06-21 05:40:00|30270.6|30265.8|30267.6|30262.8|30272.1|30267.3|30259.1|30254.3|164
1655790300000|2022-06-21 05:45:00|30269.6|30264.8|30265.6|30260.8|30270.1|30265.3|30262.6|30257.8|42
1655790600000|2022-06-21 05:50:00|30266.1|30261.3|30278.1|30273.3|30278.6|30273.8|30259.6|30254.8|77
1655790900000|2022-06-21 05:55:00|30276.1|30271.3|30274.1|30269.3|30277.1|30272.3|30261.1|30256.3|120
1655791200000|2022-06-21 06:00:00|30273.5|30269.9|30274|30270.4|30300.5|30296.9|30268.5|30264.9|233
1655791500000|2022-06-21 06:05:00|30273.5|30269.9|30275|30271.4|30283|30279.4|30259.5|30255.9|107
1655791800000|2022-06-21 06:10:00|30275.5|30271.9|30257|30253.4|30275.5|30271.9|30253.5|30249.9|134
1655792100000|2022-06-21 06:15:00|30256.5|30252.9|30260|30256.4|30271|30267.4|30252|30248.4|150
1655792400000|2022-06-21 06:20:00|30259.5|30255.9|30249|30245.4|30264.5|30260.9|30243.5|30239.9|239
1655792700000|2022-06-21 06:25:00|30249.5|30245.9|30248.5|30244.9|30257|30253.4|30235|30231.4|215
1655793000000|2022-06-21 06:30:00|30248|30244.4|30237|30233.4|30248|30244.4|30230.5|30226.9|201
1655793300000|2022-06-21 06:35:00|30236.5|30232.9|30218|30214.4|30239.5|30235.9|30210.5|30206.9|521
1655793600000|2022-06-21 06:40:00|30217.5|30213.9|30225|30221.4|30230|30226.4|30213|30209.4|120
1655793900000|2022-06-21 06:45:00|30225.5|30221.9|30253.5|30249.9|30253.5|30249.9|30224.5|30220.9|169
1655794200000|2022-06-21 06:50:00|30253|30249.4|30259|30255.4|30261.5|30257.9|30246.5|30242.9|164
1655794500000|2022-06-21 06:55:00|30258.5|30254.9|30249|30245.4|30261.5|30257.9|30246.5|30242.9|162
1655794800000|2022-06-21 07:00:00|30249.5|30245.9|30252|30248.4|30261.5|30257.9|30238.5|30234.9|398
1655795100000|2022-06-21 07:05:00|30251.5|30247.9|30258|30254.4|30267|30263.4|30248.5|30244.9|228
1655795400000|2022-06-21 07:10:00|30258.5|30254.9|30298.5|30294.9|30301|30297.4|30257|30253.4|431
1655795700000|2022-06-21 07:15:00|30299|30295.4|30296|30292.4|30326|30322.4|30295|30291.4|630
1655796000000|2022-06-21 07:20:00|30296.5|30292.9|30302.5|30298.9|30305.5|30301.9|30283|30279.4|246
1655796300000|2022-06-21 07:25:00|30303|30299.4|30330.5|30326.9|30332|30328.4|30300|30296.4|294
1655796600000|2022-06-21 07:30:00|30331|30327.4|30345|30341.4|30355.5|30351.9|30331|30327.4|925
1655796900000|2022-06-21 07:35:00|30344.5|30340.9|30377.5|30373.9|30379.5|30375.9|30343.5|30339.9|434
1655797200000|2022-06-21 07:40:00|30378|30374.4|30370|30366.4|30384.5|30380.9|30369.5|30365.9|332
1655797500000|2022-06-21 07:45:00|30372|30368.4|30369|30365.4|30373.5|30369.9|30354.5|30350.9|270
1655797800000|2022-06-21 07:50:00|30369.5|30365.9|30387.5|30383.9|30394|30390.4|30365.5|30361.9|498
1655798100000|2022-06-21 07:55:00|30388|30384.4|30378.5|30374.9|30391.5|30387.9|30365.5|30361.9|261
1655798400000|2022-06-21 08:00:00|30378|30374.4|30383.5|30379.9|30386|30382.4|30364|30360.4|592
1655798700000|2022-06-21 08:05:00|30384|30380.4|30403.5|30399.9|30404.5|30400.9|30379.5|30375.9|538
1655799000000|2022-06-21 08:10:00|30405|30401.4|30388|30384.4|30409|30405.4|30387.5|30383.9|374
1655799300000|2022-06-21 08:15:00|30388.5|30384.9|30380|30376.4|30392|30388.4|30363.5|30359.9|323
1655799600000|2022-06-21 08:20:00|30380.5|30376.9|30378|30374.4|30380.5|30376.9|30368.5|30364.9|194
1655799900000|2022-06-21 08:25:00|30377.5|30373.9|30374|30370.4|30380.5|30376.9|30363|30359.4|175
1655800200000|2022-06-21 08:30:00|30373.5|30369.9|30372|30368.4|30379|30375.4|30367.5|30363.9|109
1655800500000|2022-06-21 08:35:00|30372.5|30368.9|30363.5|30359.9|30388.5|30384.9|30360.5|30356.9|431
1655800800000|2022-06-21 08:40:00|30363|30359.4|30368|30364.4|30371|30367.4|30352|30348.4|217
1655801100000|2022-06-21 08:45:00|30368.5|30364.9|30374.5|30370.9|30380.5|30376.9|30362.5|30358.9|129
1655801400000|2022-06-21 08:50:00|30375|30371.4|30378.5|30374.9|30383|30379.4|30368|30364.4|83
1655801700000|2022-06-21 08:55:00|30377.5|30373.9|30397.5|30393.9|30397.5|30393.9|30376.5|30372.9|235
1655802000000|2022-06-21 09:00:00|30398.5|30394.9|30402|30398.4|30411|30407.4|30393|30389.4|289
1655802300000|2022-06-21 09:05:00|30402.5|30398.9|30403|30399.4|30405.5|30401.9|30393.5|30389.9|138
1655802600000|2022-06-21 09:10:00|30402|30398.4|30389.5|30385.9|30403.5|30399.9|30384|30380.4|106
1655802900000|2022-06-21 09:15:00|30390|30386.4|30389|30385.4|30394.5|30390.9|30377|30373.4|255
1655803200000|2022-06-21 09:20:00|30388.5|30384.9|30383|30379.4|30396|30392.4|30379.5|30375.9|129
1655803500000|2022-06-21 09:25:00|30383.5|30379.9|30388|30384.4|30395|30391.4|30383|30379.4|134
1655803800000|2022-06-21 09:30:00|30388.5|30384.9|30390|30386.4|30394|30390.4|30380|30376.4|70
1655804100000|2022-06-21 09:35:00|30389.5|30385.9|30397|30393.4|30406|30402.4|30387.5|30383.9|174
1655804400000|2022-06-21 09:40:00|30396.5|30392.9|30392|30388.4|30400.5|30396.9|30389|30385.4|92
1655804700000|2022-06-21 09:45:00|30392.5|30388.9|30382.5|30378.9|30396|30392.4|30382|30378.4|71
1655805000000|2022-06-21 09:50:00|30382|30378.4|30362|30358.4|30386|30382.4|30358|30354.4|296
1655805300000|2022-06-21 09:55:00|30361.5|30357.9|30361.5|30357.9|30364.5|30360.9|30353|30349.4|195
1655805600000|2022-06-21 10:00:00|30362|30358.4|30348.5|30344.9|30366.5|30362.9|30348.5|30344.9|190
1655805900000|2022-06-21 10:05:00|30349|30345.4|30377.5|30373.9|30378.5|30374.9|30348|30344.4|175
1655806200000|2022-06-21 10:10:00|30377|30373.4|30359|30355.4|30377.5|30373.9|30346|30342.4|119
1655806500000|2022-06-21 10:15:00|30359.5|30355.9|30383|30379.4|30385.5|30381.9|30358.5|30354.9|184
1655806800000|2022-06-21 10:20:00|30383.5|30379.9|30380|30376.4|30390|30386.4|30374.5|30370.9|240
1655807100000|2022-06-21 10:25:00|30379.5|30375.9|30375|30371.4|30380.5|30376.9|30369.5|30365.9|230
1655807400000|2022-06-21 10:30:00|30375.5|30371.9|30386.5|30382.9|30391|30387.4|30373.5|30369.9|242
1655807700000|2022-06-21 10:35:00|30386|30382.4|30375|30371.4|30388.5|30384.9|30361|30357.4|231
1655808000000|2022-06-21 10:40:00|30374.5|30370.9|30383|30379.4|30385.5|30381.9|30370|30366.4|162
1655808300000|2022-06-21 10:45:00|30382.5|30378.9|30378|30374.4|30384|30380.4|30373.5|30369.9|103
1655808600000|2022-06-21 10:50:00|30377.5|30373.9|30379.5|30375.9|30383.5|30379.9|30372|30368.4|78
1655808900000|2022-06-21 10:55:00|30380|30376.4|30365|30361.4|30380.5|30376.9|30354.5|30350.9|265
1655809200000|2022-06-21 11:00:00|30366|30362.4|30361|30357.4|30369|30365.4|30358.5|30354.9|249
1655809500000|2022-06-21 11:05:00|30361.5|30357.9|30327.5|30323.9|30362|30358.4|30326.5|30322.9|370
1655809800000|2022-06-21 11:10:00|30328|30324.4|30335.5|30331.9|30338|30334.4|30323.5|30319.9|173
1655810100000|2022-06-21 11:15:00|30335|30331.4|30337.5|30333.9|30338.5|30334.9|30323|30319.4|160
1655810400000|2022-06-21 11:20:00|30338|30334.4|30335|30331.4|30342|30338.4|30319.5|30315.9|131
1655810700000|2022-06-21 11:25:00|30334.5|30330.9|30354|30350.4|30355.5|30351.9|30332|30328.4|178
1655811000000|2022-06-21 11:30:00|30353.5|30349.9|30344|30340.4|30359.5|30355.9|30341.5|30337.9|215
1655811300000|2022-06-21 11:35:00|30343.5|30339.9|30347|30343.4|30349|30345.4|30337.5|30333.9|221
1655811600000|2022-06-21 11:40:00|30346.5|30342.9|30342|30338.4|30351.5|30347.9|30337.5|30333.9|186
1655811900000|2022-06-21 11:45:00|30341.5|30337.9|30320|30316.4|30345|30341.4|30318|30314.4|239
1655812200000|2022-06-21 11:50:00|30320.5|30316.9|30270.5|30266.9|30322|30318.4|30261.5|30257.9|773
1655812500000|2022-06-21 11:55:00|30271|30267.4|30282|30278.4|30288.5|30284.9|30271|30267.4|288
1655812800000|2022-06-21 12:00:00|30281.5|30277.9|30277.5|30273.9|30284|30280.4|30269.5|30265.9|461
1655813100000|2022-06-21 12:05:00|30278|30274.4|30252|30248.4|30285|30281.4|30250.5|30246.9|386
1655813400000|2022-06-21 12:10:00|30251.5|30247.9|30292|30288.4|30292|30288.4|30251|30247.4|388
1655813700000|2022-06-21 12:15:00|30293|30289.4|30297.5|30293.9|30302|30298.4|30288.5|30284.9|543
1655814000000|2022-06-21 12:20:00|30297|30293.4|30299.5|30295.9|30311.5|30307.9|30288|30284.4|597
1655814300000|2022-06-21 12:25:00|30300|30296.4|30296|30292.4|30311.5|30307.9|30294|30290.4|311
1655814600000|2022-06-21 12:30:00|30295.5|30291.9|30316|30312.4|30322.5|30318.9|30287.5|30283.9|376
1655814900000|2022-06-21 12:35:00|30316.5|30312.9|30298|30294.4|30322.5|30318.9|30294.5|30290.9|350
1655815200000|2022-06-21 12:40:00|30297.5|30293.9|30297.5|30293.9|30306.5|30302.9|30290|30286.4|283
1655815500000|2022-06-21 12:45:00|30298|30294.4|30297|30293.4|30303|30299.4|30290|30286.4|258
1655815800000|2022-06-21 12:50:00|30297.5|30293.9|30294|30290.4|30301.5|30297.9|30283|30279.4|216
1655816100000|2022-06-21 12:55:00|30293.5|30289.9|30262.5|30258.9|30294.5|30290.9|30260.5|30256.9|344
1655816400000|2022-06-21 13:00:00|30262|30258.4|30284.5|30280.9|30286|30282.4|30256.5|30252.9|446
1655816700000|2022-06-21 13:05:00|30285|30281.4|30304.5|30300.9|30311.5|30307.9|30279|30275.4|858
1655817000000|2022-06-21 13:10:00|30305.5|30301.9|30309.5|30305.9|30310|30306.4|30291|30287.4|336
1655817300000|2022-06-21 13:15:00|30309|30305.4|30301.5|30297.9|30313.5|30309.9|30290|30286.4|486
1655817600000|2022-06-21 13:20:00|30302|30298.4|30316|30312.4|30319.5|30315.9|30292.5|30288.9|357
1655817900000|2022-06-21 13:25:00|30316.5|30312.9|30323|30319.4|30327|30323.4|30293.5|30289.9|1355
1655818200000|2022-06-21 13:30:00|30322.4|30320|30288.9|30286.5|30334.4|30332|30267.9|30265.5|7214
1655818500000|2022-06-21 13:35:00|30289.4|30287|30330.9|30328.5|30341.4|30339|30265.4|30263|4671
1655818800000|2022-06-21 13:40:00|30330.4|30328|30377.4|30375|30396.9|30394.5|30327.4|30325|3519
1655819100000|2022-06-21 13:45:00|30376.9|30374.5|30346.9|30344.5|30379.9|30377.5|30325.9|30323.5|3305
1655819400000|2022-06-21 13:50:00|30346.4|30344|30353.4|30351|30370.9|30368.5|30328.9|30326.5|2115
1655819700000|2022-06-21 13:55:00|30353.9|30351.5|30427.9|30425.5|30434.4|30432|30349.9|30347.5|2977
1655820000000|2022-06-21 14:00:00|30428.9|30426.5|30411.4|30409|30431.4|30429|30381.4|30379|2650
1655820300000|2022-06-21 14:05:00|30411.9|30409.5|30387.9|30385.5|30417.4|30415|30378.4|30376|1930
1655820600000|2022-06-21 14:10:00|30389.4|30387|30417.4|30415|30424.4|30422|30384.4|30382|1464
1655820900000|2022-06-21 14:15:00|30416.4|30414|30398.9|30396.5|30427.9|30425.5|30393.4|30391|1535
1655821200000|2022-06-21 14:20:00|30399.4|30397|30443.4|30441|30450.4|30448|30384.4|30382|1949
1655821500000|2022-06-21 14:25:00|30442.9|30440.5|30427.9|30425.5|30451.1|30448.7|30400.9|30398.5|1685
1655821800000|2022-06-21 14:30:00|30428.9|30426.5|30419.9|30417.5|30466.4|30464|30409.4|30407|1981
1655822100000|2022-06-21 14:35:00|30419.4|30417|30448.9|30446.5|30449.9|30447.5|30404.9|30402.5|1729
1655822400000|2022-06-21 14:40:00|30449.9|30447.5|30452.9|30450.5|30466.4|30464|30440.9|30438.5|1613
1655822700000|2022-06-21 14:45:00|30453.4|30451|30487.4|30485|30496.4|30494|30445.4|30443|1485
1655823000000|2022-06-21 14:50:00|30486.9|30484.5|30494.4|30492|30498.4|30496|30477.4|30475|1090
1655823300000|2022-06-21 14:55:00|30494.9|30492.5|30492.9|30490.5|30506.4|30504|30484.4|30482|1201
1655823600000|2022-06-21 15:00:00|30494.4|30492|30509.9|30507.5|30512.4|30510|30481.4|30479|1125
1655823900000|2022-06-21 15:05:00|30510.4|30508|30486.9|30484.5|30510.9|30508.5|30479.4|30477|835
1655824200000|2022-06-21 15:10:00|30486.4|30484|30439.9|30437.5|30488.9|30486.5|30438.4|30436|1258
1655824500000|2022-06-21 15:15:00|30440.4|30438|30451.9|30449.5|30474.9|30472.5|30432.4|30430|764
1655824800000|2022-06-21 15:20:00|30452.4|30450|30423.9|30421.5|30467.9|30465.5|30421.9|30419.5|718
1655825100000|2022-06-21 15:25:00|30424.4|30422|30433.9|30431.5|30445.9|30443.5|30423.9|30421.5|678
1655825400000|2022-06-21 15:30:00|30434.4|30432|30465.4|30463|30466.4|30464|30432.4|30430|848
1655825700000|2022-06-21 15:35:00|30464.9|30462.5|30422.9|30420.5|30476.4|30474|30411.4|30409|1393
1655826000000|2022-06-21 15:40:00|30422.4|30420|30427.4|30425|30447.9|30445.5|30403.9|30401.5|909
1655826300000|2022-06-21 15:45:00|30428.4|30426|30434.9|30432.5|30435.4|30433|30399.4|30397|764
1655826600000|2022-06-21 15:50:00|30434.4|30432|30395.4|30393|30443.4|30441|30393.4|30391|905
1655826900000|2022-06-21 15:55:00|30393.9|30391.5|30388.4|30386|30417.9|30415.5|30388.4|30386|955
1655827200000|2022-06-21 16:00:00|30387.9|30385.5|30388.9|30386.5|30420.4|30418|30377.4|30375|1018
1655827500000|2022-06-21 16:05:00|30388.4|30386|30386.9|30384.5|30407.4|30405|30376.4|30374|750
1655827800000|2022-06-21 16:10:00|30386.4|30384|30390.9|30388.5|30404.4|30402|30367.9|30365.5|1042
1655828100000|2022-06-21 16:15:00|30390.4|30388|30413.9|30411.5|30414.4|30412|30381.4|30379|736
1655828400000|2022-06-21 16:20:00|30414.4|30412|30419.9|30417.5|30428.4|30426|30391.4|30389|1188
1655828700000|2022-06-21 16:25:00|30418.4|30416|30432.4|30430|30444.4|30442|30412.4|30410|1073
1655829000000|2022-06-21 16:30:00|30431.9|30429.5|30429.9|30427.5|30447.9|30445.5|30417.4|30415|853
1655829300000|2022-06-21 16:35:00|30429.4|30427|30449.9|30447.5|30461.4|30459|30429.4|30427|862
1655829600000|2022-06-21 16:40:00|30450.4|30448|30461.9|30459.5|30461.9|30459.5|30430.4|30428|789
1655829900000|2022-06-21 16:45:00|30462.4|30460|30451.9|30449.5|30464.4|30462|30435.4|30433|666
1655830200000|2022-06-21 16:50:00|30452.4|30450|30474.9|30472.5|30479.4|30477|30442.9|30440.5|680
1655830500000|2022-06-21 16:55:00|30475.4|30473|30493.9|30491.5|30496.4|30494|30466.4|30464|899
1655830800000|2022-06-21 17:00:00|30494.4|30492|30494.9|30492.5|30507.4|30505|30484.9|30482.5|873
1655831100000|2022-06-21 17:05:00|30495.4|30493|30496.4|30494|30503.4|30501|30471.4|30469|854
1655831400000|2022-06-21 17:10:00|30497.4|30495|30520.9|30518.5|30525.4|30523|30487.4|30485|960
1655831700000|2022-06-21 17:15:00|30521.4|30519|30507.4|30505|30523.4|30521|30497.4|30495|628
1655832000000|2022-06-21 17:20:00|30507.9|30505.5|30505.4|30503|30518.4|30516|30489.4|30487|567
1655832300000|2022-06-21 17:25:00|30505.9|30503.5|30493.4|30491|30513.4|30511|30490.9|30488.5|518
1655832600000|2022-06-21 17:30:00|30493.9|30491.5|30518.4|30516|30524.4|30522|30493.9|30491.5|578
1655832900000|2022-06-21 17:35:00|30517.9|30515.5|30493.4|30491|30521.9|30519.5|30490.9|30488.5|733
1655833200000|2022-06-21 17:40:00|30492.9|30490.5|30511.4|30509|30512.4|30510|30469.9|30467.5|1286
1655833500000|2022-06-21 17:45:00|30510.9|30508.5|30499.9|30497.5|30512.9|30510.5|30486.9|30484.5|981
1655833800000|2022-06-21 17:50:00|30500.4|30498|30481.9|30479.5|30502.9|30500.5|30481.9|30479.5|460
1655834100000|2022-06-21 17:55:00|30481.4|30479|30467.4|30465|30481.9|30479.5|30459.4|30457|618
1655834400000|2022-06-21 18:00:00|30467.9|30465.5|30474.9|30472.5|30476.4|30474|30452.4|30450|955
1655834700000|2022-06-21 18:05:00|30473.9|30471.5|30507.9|30505.5|30510.4|30508|30466.4|30464|803
1655835000000|2022-06-21 18:10:00|30508.4|30506|30508.9|30506.5|30540.4|30538|30505.4|30503|1263
1655835300000|2022-06-21 18:15:00|30509.4|30507|30514.9|30512.5|30531.4|30529|30500.9|30498.5|680
1655835600000|2022-06-21 18:20:00|30515.4|30513|30508.4|30506|30523.4|30521|30494.9|30492.5|657
1655835900000|2022-06-21 18:25:00|30508.9|30506.5|30523.4|30521|30527.4|30525|30504.4|30502|555
1655836200000|2022-06-21 18:30:00|30522.9|30520.5|30538.9|30536.5|30540.9|30538.5|30514.4|30512|700
1655836500000|2022-06-21 18:35:00|30539.4|30537|30504.4|30502|30545.4|30543|30491.4|30489|900
1655836800000|2022-06-21 18:40:00|30503.9|30501.5|30554.4|30552|30563.4|30561|30494.9|30492.5|1513
1655837100000|2022-06-21 18:45:00|30554.9|30552.5|30544.4|30542|30559.9|30557.5|30533.9|30531.5|672
1655837400000|2022-06-21 18:50:00|30543.9|30541.5|30610.4|30608|30615.4|30613|30541.4|30539|1342
1655837700000|2022-06-21 18:55:00|30610.9|30608.5|30621.3|30618.9|30628.9|30626.5|30605.4|30603|894
1655838000000|2022-06-21 19:00:00|30620.8|30618.4|30643.3|30640.9|30651.3|30648.9|30611.8|30609.4|1347
1655838300000|2022-06-21 19:05:00|30642.8|30640.4|30632.3|30629.9|30645.3|30642.9|30618.8|30616.4|764
1655838600000|2022-06-21 19:10:00|30632.8|30630.4|30635.8|30633.4|30655.8|30653.4|30626.8|30624.4|869
1655838900000|2022-06-21 19:15:00|30635.3|30632.9|30610.8|30608.4|30639.8|30637.4|30608.3|30605.9|1098
1655839200000|2022-06-21 19:20:00|30610.3|30607.9|30620.3|30617.9|30634.3|30631.9|30604.3|30601.9|950
1655839500000|2022-06-21 19:25:00|30619.8|30617.4|30597.8|30595.4|30621.3|30618.9|30580.8|30578.4|934
1655839800000|2022-06-21 19:30:00|30597.3|30594.9|30598.8|30596.4|30610.3|30607.9|30583.8|30581.4|776
1655840100000|2022-06-21 19:35:00|30598.3|30595.9|30572.3|30569.9|30599.8|30597.4|30563.8|30561.4|871
1655840400000|2022-06-21 19:40:00|30573.3|30570.9|30574.3|30571.9|30587.8|30585.4|30551.3|30548.9|1295
1655840700000|2022-06-21 19:45:00|30574.8|30572.4|30578.3|30575.9|30586.8|30584.4|30563.3|30560.9|739
1655841000000|2022-06-21 19:50:00|30578.8|30576.4|30589.3|30586.9|30612.3|30609.9|30571.3|30568.9|1867
1655841300000|2022-06-21 19:55:00|30589.8|30587.4|30542.8|30540.4|30589.8|30587.4|30515.3|30512.9|3056
1655841600000|2022-06-21 20:00:00|30542.3|30539.9|30526.5|30521.7|30547|30542.2|30511.5|30506.7|1178
1655841900000|2022-06-21 20:05:00|30526|30521.2|30527.5|30522.7|30545.5|30540.7|30521.5|30516.7|718
1655842200000|2022-06-21 20:10:00|30528|30523.2|30532.5|30527.7|30544.5|30539.7|30520.5|30515.7|495
1655842500000|2022-06-21 20:15:00|30532|30527.2|30549|30544.2|30550.5|30545.7|30532|30527.2|150
1655842800000|2022-06-21 20:20:00|30547|30542.2|30561|30556.2|30565.5|30560.7|30547|30542.2|129
1655843100000|2022-06-21 20:25:00|30560.5|30555.7|30558.5|30553.7|30560.5|30555.7|30553.5|30548.7|84
1655843400000|2022-06-21 20:30:00|30558|30553.2|30560|30555.2|30566.5|30561.7|30553.5|30548.7|151
1655843700000|2022-06-21 20:35:00|30559.5|30554.7|30559.5|30554.7|30567.5|30562.7|30557|30552.2|75
1655844000000|2022-06-21 20:40:00|30559|30554.2|30557.5|30552.7|30563|30558.2|30552|30547.2|78
1655844300000|2022-06-21 20:45:00|30558|30553.2|30561|30556.2|30564|30559.2|30554|30549.2|100
1655844600000|2022-06-21 20:50:00|30561.5|30556.7|30554.5|30549.7|30564|30559.2|30554.5|30549.7|107
1655844900000|2022-06-21 20:55:00|30554|30549.2|30552.7|30542.9|30555.5|30549.2|30547|30542.2|147
1655845200000|2022-06-21 21:00:00|30552.8|30543|30549.1|30539.3|30553.6|30543.8|30548.9|30539.1|0
1655845500000|2022-06-21 21:05:00|30549.4|30539.6|30548.4|30538.6|30549.4|30539.6|30547|30537.2|0
1655845800000|2022-06-21 21:10:00|30548.5|30538.7|30546.7|30536.9|30548.5|30538.7|30546.1|30536.3|0
1655846100000|2022-06-21 21:15:00|30547.1|30537.3|30555.5|30545.7|30560.5|30550.7|30547.1|30537.3|0
1655846400000|2022-06-21 21:20:00|30556.7|30546.9|30547.3|30537.5|30558|30548.2|30544.8|30535|0
1655846700000|2022-06-21 21:25:00|30547|30537.2|30550.3|30540.5|30550.7|30540.9|30546.9|30537.1|0
1655847000000|2022-06-21 21:30:00|30549.4|30539.6|30545.5|30535.7|30554.7|30544.9|30543.7|30533.9|0
1655847300000|2022-06-21 21:35:00|30545.8|30536|30546.4|30536.6|30546.5|30536.7|30544.6|30534.8|0
1655847600000|2022-06-21 21:40:00|30547|30537.2|30547.2|30537.4|30547.7|30537.9|30546.1|30536.3|0
1655847900000|2022-06-21 21:45:00|30548|30538.2|30553.5|30543.7|30553.5|30543.7|30548|30538.2|0
1655848200000|2022-06-21 21:50:00|30553.6|30543.8|30554.2|30544.4|30555.6|30545.8|30552.6|30542.8|0
1655848500000|2022-06-21 21:55:00|30554.6|30544.8|30548.9|30539.1|30554.6|30544.8|30541.7|30531.9|0
1655848800000|2022-06-21 22:00:00|30532.5|30527.7|30495.5|30490.7|30532.5|30527.7|30495.5|30490.7|394
1655849100000|2022-06-21 22:05:00|30496|30491.2|30500|30495.2|30510|30505.2|30484|30479.2|219
1655849400000|2022-06-21 22:10:00|30499.5|30494.7|30504|30499.2|30504.5|30499.7|30490|30485.2|71
1655849700000|2022-06-21 22:15:00|30503.5|30498.7|30499|30494.2|30504|30499.2|30493.5|30488.7|55
1655850000000|2022-06-21 22:20:00|30499.5|30494.7|30515.5|30510.7|30517.5|30512.7|30493|30488.2|88
1655850300000|2022-06-21 22:25:00|30516|30511.2|30513|30508.2|30517|30512.2|30509|30504.2|96
1655850600000|2022-06-21 22:30:00|30512.5|30507.7|30506|30501.2|30512.5|30507.7|30498.5|30493.7|134
1655850900000|2022-06-21 22:35:00|30509.5|30504.7|30496|30491.2|30511|30506.2|30491.5|30486.7|91
1655851200000|2022-06-21 22:40:00|30495.5|30490.7|30507.5|30502.7|30508|30503.2|30494|30489.2|68
1655851500000|2022-06-21 22:45:00|30507|30502.2|30502.5|30497.7|30512.5|30507.7|30502|30497.2|62
1655851800000|2022-06-21 22:50:00|30503|30498.2|30501.5|30496.7|30508|30503.2|30499.5|30494.7|51
1655852100000|2022-06-21 22:55:00|30502|30497.2|30514.5|30509.7|30514.5|30509.7|30498.5|30493.7|37
1655852400000|2022-06-21 23:00:00|30512.5|30507.7|30501|30496.2|30514|30509.2|30492.5|30487.7|100
1655852700000|2022-06-21 23:05:00|30500.5|30495.7|30489|30484.2|30502.5|30497.7|30488|30483.2|99
1655853000000|2022-06-21 23:10:00|30488.5|30483.7|30482.5|30477.7|30490|30485.2|30480.5|30475.7|117
1655853300000|2022-06-21 23:15:00|30483|30478.2|30473|30468.2|30485.5|30480.7|30472|30467.2|89
1655853600000|2022-06-21 23:20:00|30472.5|30467.7|30478|30473.2|30479|30474.2|30468|30463.2|74
1655853900000|2022-06-21 23:25:00|30478.5|30473.7|30475.5|30470.7|30483.5|30478.7|30474.5|30469.7|64
1655854200000|2022-06-21 23:30:00|30476|30471.2|30494.5|30489.7|30495.5|30490.7|30474.5|30469.7|78
1655854500000|2022-06-21 23:35:00|30495.5|30490.7|30492|30487.2|30495.5|30490.7|30484.5|30479.7|65
1655854800000|2022-06-21 23:40:00|30492.5|30487.7|30479.5|30474.7|30492.5|30487.7|30474.5|30469.7|71
1655855100000|2022-06-21 23:45:00|30480|30475.2|30493.5|30488.7|30495|30490.2|30476|30471.2|91
1655855400000|2022-06-21 23:50:00|30494|30489.2|30501|30496.2|30505|30500.2|30493|30488.2|67
1655855700000|2022-06-21 23:55:00|30500.5|30495.7|30502.5|30497.7|30505|30500.2|30498.5|30493.7|39
1655856000000|2022-06-22 00:00:00|30503|30498.2|30476|30471.2|30506.5|30501.7|30473|30468.2|183
1655856300000|2022-06-22 00:05:00|30476.5|30471.7|30448|30443.2|30478|30473.2|30444.5|30439.7|312
1655856600000|2022-06-22 00:10:00|30448.5|30443.7|30430|30425.2|30450.5|30445.7|30420.5|30415.7|396
1655856900000|2022-06-22 00:15:00|30431|30426.2|30440|30435.2|30448.5|30443.7|30421|30416.2|273
1655857200000|2022-06-22 00:20:00|30439.5|30434.7|30429|30424.2|30458|30453.2|30429|30424.2|131
1655857500000|2022-06-22 00:25:00|30429.5|30424.7|30445.5|30440.7|30451|30446.2|30429|30424.2|99
1655857800000|2022-06-22 00:30:00|30446|30441.2|30424|30419.2|30452|30447.2|30423|30418.2|157
1655858100000|2022-06-22 00:35:00|30424.5|30419.7|30425.5|30420.7|30441.5|30436.7|30424|30419.2|98
1655858400000|2022-06-22 00:40:00|30425|30420.2|30431|30426.2|30433.5|30428.7|30422.5|30417.7|82
1655858700000|2022-06-22 00:45:00|30430.5|30425.7|30417.5|30412.7|30432.5|30427.7|30415|30410.2|116
1655859000000|2022-06-22 00:50:00|30415.5|30410.7|30417|30412.2|30421.5|30416.7|30408|30403.2|153
1655859300000|2022-06-22 00:55:00|30416.5|30411.7|30424|30419.2|30427|30422.2|30413|30408.2|120
1655859600000|2022-06-22 01:00:00|30424.5|30419.7|30414.5|30409.7|30425|30420.2|30409|30404.2|138
1655859900000|2022-06-22 01:05:00|30415|30410.2|30431.5|30426.7|30433.5|30428.7|30413.5|30408.7|96
1655860200000|2022-06-22 01:10:00|30432.5|30427.7|30433|30428.2|30440.5|30435.7|30427.5|30422.7|136
1655860500000|2022-06-22 01:15:00|30432.5|30427.7|30437.5|30432.7|30442|30437.2|30427.5|30422.7|131
1655860800000|2022-06-22 01:20:00|30438|30433.2|30430|30425.2|30447|30442.2|30430|30425.2|67
1655861100000|2022-06-22 01:25:00|30430.5|30425.7|30430.5|30425.7|30440.5|30435.7|30429.5|30424.7|53
1655861400000|2022-06-22 01:30:00|30431|30426.2|30418|30413.2|30438.5|30433.7|30414.5|30409.7|114
1655861700000|2022-06-22 01:35:00|30418.5|30413.7|30384|30379.2|30424.5|30419.7|30380.5|30375.7|583
1655862000000|2022-06-22 01:40:00|30383.5|30378.7|30366|30361.2|30394|30389.2|30363.5|30358.7|300
1655862300000|2022-06-22 01:45:00|30365.5|30360.7|30379.5|30374.7|30383.5|30378.7|30357.5|30352.7|275
1655862600000|2022-06-22 01:50:00|30380|30375.2|30371|30366.2|30386|30381.2|30365|30360.2|211
1655862900000|2022-06-22 01:55:00|30371.5|30366.7|30379|30374.2|30381|30376.2|30362|30357.2|192
1655863200000|2022-06-22 02:00:00|30379.5|30374.7|30392.5|30387.7|30394|30389.2|30378|30373.2|156
1655863500000|2022-06-22 02:05:00|30393|30388.2|30378|30373.2|30395|30390.2|30372|30367.2|220
1655863800000|2022-06-22 02:10:00|30378.5|30373.7|30380|30375.2|30390.5|30385.7|30374.5|30369.7|287
1655864100000|2022-06-22 02:15:00|30380.5|30375.7|30357|30352.2|30381|30376.2|30356|30351.2|243
1655864400000|2022-06-22 02:20:00|30357.5|30352.7|30346.5|30341.7|30364|30359.2|30338|30333.2|265
1655864700000|2022-06-22 02:25:00|30347|30342.2|30346.5|30341.7|30351|30346.2|30340|30335.2|106
1655865000000|2022-06-22 02:30:00|30347|30342.2|30354|30349.2|30355.5|30350.7|30343|30338.2|188
1655865300000|2022-06-22 02:35:00|30353.5|30348.7|30351.5|30346.7|30366.5|30361.7|30349.5|30344.7|162
1655865600000|2022-06-22 02:40:00|30351|30346.2|30331|30326.2|30358|30353.2|30328|30323.2|361
1655865900000|2022-06-22 02:45:00|30331.5|30326.7|30303|30298.2|30331.5|30326.7|30301|30296.2|405
1655866200000|2022-06-22 02:50:00|30302.5|30297.7|30296|30291.2|30308|30303.2|30288.5|30283.7|321
1655866500000|2022-06-22 02:55:00|30295.5|30290.7|30271|30266.2|30298|30293.2|30268|30263.2|373
1655866800000|2022-06-22 03:00:00|30271.5|30266.7|30273.5|30268.7|30290|30285.2|30265.5|30260.7|270
1655867100000|2022-06-22 03:05:00|30275|30270.2|30263|30258.2|30282|30277.2|30261.5|30256.7|273
1655867400000|2022-06-22 03:10:00|30262.5|30257.7|30262|30257.2|30265.5|30260.7|30248|30243.2|438
1655867700000|2022-06-22 03:15:00|30262.5|30257.7|30266.5|30261.7|30268.5|30263.7|30253.5|30248.7|227
1655868000000|2022-06-22 03:20:00|30266|30261.2|30265.5|30260.7|30274.5|30269.7|30263|30258.2|173
1655868300000|2022-06-22 03:25:00|30266|30261.2|30277.5|30272.7|30282.5|30277.7|30265.5|30260.7|161
1655868600000|2022-06-22 03:30:00|30277|30272.2|30257|30252.2|30277.5|30272.7|30245.5|30240.7|408
1655868900000|2022-06-22 03:35:00|30256.5|30251.7|30244.5|30239.7|30258.5|30253.7|30237|30232.2|355
1655869200000|2022-06-22 03:40:00|30245|30240.2|30255|30250.2|30259|30254.2|30242|30237.2|281
1655869500000|2022-06-22 03:45:00|30255.5|30250.7|30268.5|30263.7|30274.5|30269.7|30253|30248.2|497
1655869800000|2022-06-22 03:50:00|30269|30264.2|30273.5|30268.7|30287|30282.2|30268.5|30263.7|281
1655870100000|2022-06-22 03:55:00|30273|30268.2|30272|30267.2|30277.5|30272.7|30266.5|30261.7|69
1655870400000|2022-06-22 04:00:00|30271.5|30266.7|30267.5|30262.7|30273.5|30268.7|30265.5|30260.7|75
1655870700000|2022-06-22 04:05:00|30267|30262.2|30273|30268.2|30277.5|30272.7|30265.5|30260.7|92
1655871000000|2022-06-22 04:10:00|30273.5|30268.7|30257.5|30252.7|30274|30269.2|30246.5|30241.7|231
1655871300000|2022-06-22 04:15:00|30256.5|30251.7|30257|30252.2|30259.5|30254.7|30252.5|30247.7|98
1655871600000|2022-06-22 04:20:00|30258|30253.2|30262|30257.2|30268|30263.2|30250.5|30245.7|115
1655871900000|2022-06-22 04:25:00|30261.5|30256.7|30260.5|30255.7|30268.5|30263.7|30258.5|30253.7|119
1655872200000|2022-06-22 04:30:00|30260|30255.2|30268.5|30263.7|30269|30264.2|30256|30251.2|138
1655872500000|2022-06-22 04:35:00|30268|30263.2|30269|30264.2|30270|30265.2|30261.5|30256.7|62
1655872800000|2022-06-22 04:40:00|30268.5|30263.7|30272|30267.2|30273.5|30268.7|30266.5|30261.7|72
1655873100000|2022-06-22 04:45:00|30271.5|30266.7|30281.5|30276.7|30285.5|30280.7|30270|30265.2|223
1655873400000|2022-06-22 04:50:00|30282|30277.2|30273|30268.2|30286|30281.2|30269.5|30264.7|148
1655873700000|2022-06-22 04:55:00|30273.5|30268.7|30280|30275.2|30281.5|30276.7|30273|30268.2|48
1655874000000|2022-06-22 05:00:00|30279.5|30274.7|30292.5|30287.7|30303|30298.2|30274.5|30269.7|340
1655874300000|2022-06-22 05:05:00|30293|30288.2|30292.5|30287.7|30299.5|30294.7|30282.5|30277.7|89
1655874600000|2022-06-22 05:10:00|30293|30288.2|30263|30258.2|30294.5|30289.7|30261|30256.2|184
1655874900000|2022-06-22 05:15:00|30262|30257.2|30274|30269.2|30275.5|30270.7|30261|30256.2|69
1655875200000|2022-06-22 05:20:00|30273.5|30268.7|30280|30275.2|30289|30284.2|30268.5|30263.7|113
1655875500000|2022-06-22 05:25:00|30280.5|30275.7|30276|30271.2|30281.5|30276.7|30272|30267.2|187
1655875800000|2022-06-22 05:30:00|30276.5|30271.7|30268.5|30263.7|30276.5|30271.7|30267.5|30262.7|87
1655876100000|2022-06-22 05:35:00|30268|30263.2|30255.5|30250.7|30268.5|30263.7|30247|30242.2|229
1655876400000|2022-06-22 05:40:00|30256|30251.2|30238|30233.2|30259.5|30254.7|30237.5|30232.7|197
1655876700000|2022-06-22 05:45:00|30238.5|30233.7|30243.5|30238.7|30244|30239.2|30232.5|30227.7|202
1655877000000|2022-06-22 05:50:00|30244|30239.2|30209|30204.2|30245|30240.2|30201.5|30196.7|636
1655877300000|2022-06-22 05:55:00|30208.5|30203.7|30206.5|30201.7|30216|30211.2|30196|30191.2|237
1655877600000|2022-06-22 06:00:00|30205.9|30202.3|30211.9|30208.3|30231.9|30228.3|30199.4|30195.8|410
1655877900000|2022-06-22 06:05:00|30211.4|30207.8|30214.4|30210.8|30232.4|30228.8|30208.9|30205.3|487
1655878200000|2022-06-22 06:10:00|30213.9|30210.3|30175.9|30172.3|30221.4|30217.8|30173.9|30170.3|402
1655878500000|2022-06-22 06:15:00|30176.4|30172.8|30160.4|30156.8|30190.9|30187.3|30150.4|30146.8|791
1655878800000|2022-06-22 06:20:00|30160.9|30157.3|30183.9|30180.3|30189.4|30185.8|30156.9|30153.3|282
1655879100000|2022-06-22 06:25:00|30184.4|30180.8|30179.4|30175.8|30190.9|30187.3|30171.4|30167.8|209
1655879400000|2022-06-22 06:30:00|30178.9|30175.3|30184.4|30180.8|30192.4|30188.8|30164.9|30161.3|465
1655879700000|2022-06-22 06:35:00|30184.9|30181.3|30187.9|30184.3|30187.9|30184.3|30172.9|30169.3|135
1655880000000|2022-06-22 06:40:00|30187.4|30183.8|30188.9|30185.3|30190.4|30186.8|30171.9|30168.3|163
1655880300000|2022-06-22 06:45:00|30188.4|30184.8|30201.9|30198.3|30205.4|30201.8|30182.9|30179.3|204
1655880600000|2022-06-22 06:50:00|30201.4|30197.8|30193.4|30189.8|30210.9|30207.3|30186.4|30182.8|219
1655880900000|2022-06-22 06:55:00|30193.9|30190.3|30198.4|30194.8|30199.4|30195.8|30179.9|30176.3|182
1655881200000|2022-06-22 07:00:00|30197.9|30194.3|30137.9|30134.3|30202.4|30198.8|30130.4|30126.8|1283
1655881500000|2022-06-22 07:05:00|30138.4|30134.8|30070.4|30066.8|30138.4|30134.8|30051.9|30048.3|1316
1655881800000|2022-06-22 07:10:00|30069.4|30065.8|30082.4|30078.8|30085.4|30081.8|30036.4|30032.8|879
1655882100000|2022-06-22 07:15:00|30082.9|30079.3|30078.4|30074.8|30103.4|30099.8|30067.4|30063.8|902
1655882400000|2022-06-22 07:20:00|30077.9|30074.3|30047.4|30043.8|30082.4|30078.8|30019.4|30015.8|1876
1655882700000|2022-06-22 07:25:00|30047.9|30044.3|30072.4|30068.8|30084.9|30081.3|30043.9|30040.3|728
1655883000000|2022-06-22 07:30:00|30073.9|30070.3|30118.9|30115.3|30139.4|30135.8|30057.9|30054.3|1050
1655883300000|2022-06-22 07:35:00|30118.4|30114.8|30094.9|30091.3|30127.9|30124.3|30087.9|30084.3|419
1655883600000|2022-06-22 07:40:00|30095.4|30091.8|30061.4|30057.8|30108.4|30104.8|30061.4|30057.8|788
1655883900000|2022-06-22 07:45:00|30060.9|30057.3|30059.9|30056.3|30073.4|30069.8|30041.4|30037.8|785
1655884200000|2022-06-22 07:50:00|30060.4|30056.8|30046.4|30042.8|30072.4|30068.8|30039.4|30035.8|268
1655884500000|2022-06-22 07:55:00|30045.9|30042.3|30050.9|30047.3|30064.9|30061.3|30040.4|30036.8|244
1655884800000|2022-06-22 08:00:00|30051.4|30047.8|30040.4|30036.8|30076.9|30073.3|30029.9|30026.3|1152
1655885100000|2022-06-22 08:05:00|30038.9|30035.3|30049.9|30046.3|30050.9|30047.3|30017.4|30013.8|716
1655885400000|2022-06-22 08:10:00|30050.4|30046.8|30069.9|30066.3|30086.9|30083.3|30048.9|30045.3|680
1655885700000|2022-06-22 08:15:00|30069.4|30065.8|30056.4|30052.8|30081.9|30078.3|30052.9|30049.3|291
1655886000000|2022-06-22 08:20:00|30056.9|30053.3|30058.4|30054.8|30074.9|30071.3|30048.4|30044.8|276
1655886300000|2022-06-22 08:25:00|30058.9|30055.3|30050.4|30046.8|30063.4|30059.8|30037.9|30034.3|461
1655886600000|2022-06-22 08:30:00|30050.9|30047.3|30082.9|30079.3|30092.4|30088.8|30044.4|30040.8|759
1655886900000|2022-06-22 08:35:00|30083.4|30079.8|30086.4|30082.8|30108.9|30105.3|30068.4|30064.8|996
1655887200000|2022-06-22 08:40:00|30085.4|30081.8|30072.4|30068.8|30091.9|30088.3|30058.9|30055.3|703
1655887500000|2022-06-22 08:45:00|30072.9|30069.3|30057.4|30053.8|30076.4|30072.8|30050.4|30046.8|227
1655887800000|2022-06-22 08:50:00|30057.9|30054.3|30087.4|30083.8|30088.4|30084.8|30054.9|30051.3|211
1655888100000|2022-06-22 08:55:00|30088.9|30085.3|30094.4|30090.8|30097.4|30093.8|30080.4|30076.8|168
1655888400000|2022-06-22 09:00:00|30094.9|30091.3|30106.4|30102.8|30120.4|30116.8|30089.4|30085.8|502
1655888700000|2022-06-22 09:05:00|30105.9|30102.3|30101.4|30097.8|30113.4|30109.8|30093.4|30089.8|233
1655889000000|2022-06-22 09:10:00|30101.9|30098.3|30089.9|30086.3|30104.4|30100.8|30086.4|30082.8|148
1655889300000|2022-06-22 09:15:00|30089.4|30085.8|30122.4|30118.8|30131.4|30127.8|30084.4|30080.8|423
1655889600000|2022-06-22 09:20:00|30123.9|30120.3|30140.4|30136.8|30149.9|30146.3|30117.9|30114.3|386
1655889900000|2022-06-22 09:25:00|30139.9|30136.3|30132.4|30128.8|30143.4|30139.8|30128.9|30125.3|212
1655890200000|2022-06-22 09:30:00|30132.9|30129.3|30114.4|30110.8|30136.4|30132.8|30112.9|30109.3|163
1655890500000|2022-06-22 09:35:00|30113.9|30110.3|30129.4|30125.8|30136.4|30132.8|30111.9|30108.3|129
1655890800000|2022-06-22 09:40:00|30129.9|30126.3|30142.4|30138.8|30149.4|30145.8|30118.4|30114.8|262
1655891100000|2022-06-22 09:45:00|30138.9|30135.3|30120.9|30117.3|30142.9|30139.3|30114.9|30111.3|202
1655891400000|2022-06-22 09:50:00|30120.4|30116.8|30147.4|30143.8|30150.9|30147.3|30117.4|30113.8|163
1655891700000|2022-06-22 09:55:00|30146.9|30143.3|30140.4|30136.8|30154.9|30151.3|30132.9|30129.3|297
1655892000000|2022-06-22 10:00:00|30141.4|30137.8|30153.4|30149.8|30157.9|30154.3|30128.4|30124.8|265
1655892300000|2022-06-22 10:05:00|30153.9|30150.3|30173.9|30170.3|30173.9|30170.3|30153.9|30150.3|304
1655892600000|2022-06-22 10:10:00|30172.9|30169.3|30173.4|30169.8|30183.4|30179.8|30166.4|30162.8|296
1655892900000|2022-06-22 10:15:00|30173.9|30170.3|30165.9|30162.3|30182.9|30179.3|30160.9|30157.3|291
1655893200000|2022-06-22 10:20:00|30166.9|30163.3|30190.9|30187.3|30192.9|30189.3|30165.9|30162.3|271
1655893500000|2022-06-22 10:25:00|30191.4|30187.8|30186.9|30183.3|30195.4|30191.8|30178.9|30175.3|620
1655893800000|2022-06-22 10:30:00|30187.4|30183.8|30174.9|30171.3|30188.9|30185.3|30173.4|30169.8|225
1655894100000|2022-06-22 10:35:00|30175.4|30171.8|30161.4|30157.8|30180.9|30177.3|30153.4|30149.8|603
1655894400000|2022-06-22 10:40:00|30161.9|30158.3|30148.4|30144.8|30161.9|30158.3|30137.9|30134.3|266
1655894700000|2022-06-22 10:45:00|30147.9|30144.3|30180.4|30176.8|30182.4|30178.8|30147.4|30143.8|316
1655895000000|2022-06-22 10:50:00|30180.9|30177.3|30189.9|30186.3|30194.9|30191.3|30173.9|30170.3|163
1655895300000|2022-06-22 10:55:00|30189.4|30185.8|30164.9|30161.3|30189.9|30186.3|30163.4|30159.8|252
1655895600000|2022-06-22 11:00:00|30165.4|30161.8|30197.9|30194.3|30207.9|30204.3|30165.4|30161.8|658
1655895900000|2022-06-22 11:05:00|30197.4|30193.8|30198.4|30194.8|30204.9|30201.3|30188.4|30184.8|277
1655896200000|2022-06-22 11:10:00|30197.9|30194.3|30185.9|30182.3|30206.4|30202.8|30184.9|30181.3|283
1655896500000|2022-06-22 11:15:00|30185.4|30181.8|30222.4|30218.8|30224.4|30220.8|30183.9|30180.3|602
1655896800000|2022-06-22 11:20:00|30221.9|30218.3|30208.4|30204.8|30231.9|30228.3|30205.4|30201.8|586
1655897100000|2022-06-22 11:25:00|30208.9|30205.3|30229.9|30226.3|30229.9|30226.3|30208.9|30205.3|237
1655897400000|2022-06-22 11:30:00|30228.4|30224.8|30220.4|30216.8|30233.9|30230.3|30214.4|30210.8|357
1655897700000|2022-06-22 11:35:00|30219.9|30216.3|30205.4|30201.8|30222.9|30219.3|30198.9|30195.3|267
1655898000000|2022-06-22 11:40:00|30205.9|30202.3|30192.9|30189.3|30210.4|30206.8|30192.9|30189.3|144
1655898300000|2022-06-22 11:45:00|30192.4|30188.8|30176.9|30173.3|30194.9|30191.3|30172.9|30169.3|266
1655898600000|2022-06-22 11:50:00|30177.4|30173.8|30179.4|30175.8|30184.9|30181.3|30174.4|30170.8|252
1655898900000|2022-06-22 11:55:00|30179.9|30176.3|30161.9|30158.3|30183.4|30179.8|30160.4|30156.8|207
1655899200000|2022-06-22 12:00:00|30162.4|30158.8|30155.9|30152.3|30177.9|30174.3|30150.9|30147.3|593
1655899500000|2022-06-22 12:05:00|30155.4|30151.8|30147.9|30144.3|30161.9|30158.3|30140.4|30136.8|333
1655899800000|2022-06-22 12:10:00|30147.4|30143.8|30143.9|30140.3|30157.9|30154.3|30141.9|30138.3|254
1655900100000|2022-06-22 12:15:00|30143.4|30139.8|30113.4|30109.8|30148.9|30145.3|30109.9|30106.3|519
1655900400000|2022-06-22 12:20:00|30113.9|30110.3|30116.9|30113.3|30122.4|30118.8|30105.4|30101.8|496
1655900700000|2022-06-22 12:25:00|30117.4|30113.8|30111.4|30107.8|30126.9|30123.3|30107.9|30104.3|596
1655901000000|2022-06-22 12:30:00|30110.9|30107.3|30085.9|30082.3|30115.4|30111.8|30074.4|30070.8|543
1655901300000|2022-06-22 12:35:00|30085.4|30081.8|30079.4|30075.8|30089.4|30085.8|30068.9|30065.3|401
1655901600000|2022-06-22 12:40:00|30078.9|30075.3|30091.4|30087.8|30091.9|30088.3|30070.4|30066.8|399
1655901900000|2022-06-22 12:45:00|30090.9|30087.3|30087.9|30084.3|30101.9|30098.3|30084.9|30081.3|825
1655902200000|2022-06-22 12:50:00|30086.9|30083.3|30101.9|30098.3|30127.9|30124.3|30072.4|30068.8|819
1655902500000|2022-06-22 12:55:00|30101.4|30097.8|30149.4|30145.8|30152.4|30148.8|30099.9|30096.3|703
1655902800000|2022-06-22 13:00:00|30149.9|30146.3|30110.9|30107.3|30152.4|30148.8|30107.4|30103.8|601
1655903100000|2022-06-22 13:05:00|30110.4|30106.8|30108.9|30105.3|30111.4|30107.8|30087.9|30084.3|754
1655903400000|2022-06-22 13:10:00|30109.4|30105.8|30098.9|30095.3|30114.4|30110.8|30088.9|30085.3|637
1655903700000|2022-06-22 13:15:00|30096.9|30093.3|30099.9|30096.3|30104.9|30101.3|30075.4|30071.8|899
1655904000000|2022-06-22 13:20:00|30099.4|30095.8|30124.9|30121.3|30136.4|30132.8|30096.9|30093.3|915
1655904300000|2022-06-22 13:25:00|30124.4|30120.8|30157.4|30153.8|30176.9|30173.3|30106.9|30103.3|1945
1655904600000|2022-06-22 13:30:00|30158.9|30155.3|30228.3|30225.9|30307.8|30305.4|30142.8|30140.4|11089
1655904900000|2022-06-22 13:35:00|30227.8|30225.4|30242.8|30240.4|30271.8|30269.4|30175.8|30173.4|3808
1655905200000|2022-06-22 13:40:00|30242.3|30239.9|30242.8|30240.4|30269.8|30267.4|30198.3|30195.9|4191
1655905500000|2022-06-22 13:45:00|30243.3|30240.9|30280.3|30277.9|30289.8|30287.4|30219.3|30216.9|4245
1655905800000|2022-06-22 13:50:00|30280.8|30278.4|30371.8|30369.4|30374.3|30371.9|30217.8|30215.4|4657
1655906100000|2022-06-22 13:55:00|30372.3|30369.9|30343.3|30340.9|30407.8|30405.4|30336.8|30334.4|3393
1655906400000|2022-06-22 14:00:00|30342.3|30339.9|30330.3|30327.9|30365.3|30362.9|30279.3|30276.9|2680
1655906700000|2022-06-22 14:05:00|30329.8|30327.4|30375.3|30372.9|30375.8|30373.4|30304.8|30302.4|1594
1655907000000|2022-06-22 14:10:00|30375.8|30373.4|30436.8|30434.4|30450.8|30448.4|30350.8|30348.4|2098
1655907300000|2022-06-22 14:15:00|30436.3|30433.9|30552.3|30549.9|30552.8|30550.4|30433.3|30430.9|3676
1655907600000|2022-06-22 14:20:00|30552.8|30550.4|30612.3|30609.9|30618.8|30616.4|30530.8|30528.4|3507
1655907900000|2022-06-22 14:25:00|30611.8|30609.4|30597.3|30594.9|30623.8|30621.4|30580.8|30578.4|1852
1655908200000|2022-06-22 14:30:00|30597.8|30595.4|30615.3|30612.9|30644.8|30642.4|30592.3|30589.9|2284
1655908500000|2022-06-22 14:35:00|30614.8|30612.4|30680.8|30678.4|30681.8|30679.4|30605.8|30603.4|2731
1655908800000|2022-06-22 14:40:00|30680.3|30677.9|30652.3|30649.9|30686.8|30684.4|30644.8|30642.4|2438
1655909100000|2022-06-22 14:45:00|30651.8|30649.4|30612.3|30609.9|30660.8|30658.4|30583.3|30580.9|2402
1655909400000|2022-06-22 14:50:00|30611.8|30609.4|30592.8|30590.4|30631.8|30629.4|30591.8|30589.4|1369
1655909700000|2022-06-22 14:55:00|30594.8|30592.4|30603.6|30601.2|30608.6|30606.2|30569.3|30566.9|1278
1655910000000|2022-06-22 15:00:00|30604.1|30601.7|30546.6|30544.2|30608.6|30606.2|30507.6|30505.2|2622
1655910300000|2022-06-22 15:05:00|30545.1|30542.7|30578.1|30575.7|30578.1|30575.7|30509.1|30506.7|1824
1655910600000|2022-06-22 15:10:00|30577.6|30575.2|30581.6|30579.2|30598.6|30596.2|30560.6|30558.2|1684
1655910900000|2022-06-22 15:15:00|30581.1|30578.7|30611.1|30608.7|30622.1|30619.7|30580.1|30577.7|2116
1655911200000|2022-06-22 15:20:00|30611.6|30609.2|30602.6|30600.2|30615.6|30613.2|30575.6|30573.2|1298
1655911500000|2022-06-22 15:25:00|30603.1|30600.7|30627.1|30624.7|30647.1|30644.7|30597.6|30595.2|1384
1655911800000|2022-06-22 15:30:00|30626.6|30624.2|30650.6|30648.2|30686.1|30683.7|30622.6|30620.2|1528
1655912100000|2022-06-22 15:35:00|30652.1|30649.7|30653.6|30651.2|30664.6|30662.2|30644.1|30641.7|964
1655912400000|2022-06-22 15:40:00|30653.1|30650.7|30576.1|30573.7|30657.1|30654.7|30567.1|30564.7|2600
1655912700000|2022-06-22 15:45:00|30575.6|30573.2|30570.1|30567.7|30586.6|30584.2|30526.1|30523.7|1854
1655913000000|2022-06-22 15:50:00|30571.6|30569.2|30529.6|30527.2|30581.1|30578.7|30511.1|30508.7|1552
1655913300000|2022-06-22 15:55:00|30530.1|30527.7|30493.6|30491.2|30540.6|30538.2|30487.1|30484.7|1240
1655913600000|2022-06-22 16:00:00|30492.6|30490.2|30496.1|30493.7|30570.6|30568.2|30479.1|30476.7|2612
1655913900000|2022-06-22 16:05:00|30495.6|30493.2|30479.6|30477.2|30500.6|30498.2|30450.1|30447.7|1164
1655914200000|2022-06-22 16:10:00|30478.6|30476.2|30502.6|30500.2|30523.6|30521.2|30471.6|30469.2|1237
1655914500000|2022-06-22 16:15:00|30502.1|30499.7|30553.6|30551.2|30564.1|30561.7|30499.6|30497.2|976
1655914800000|2022-06-22 16:20:00|30553.1|30550.7|30542.1|30539.7|30569.1|30566.7|30534.1|30531.7|1394
1655915100000|2022-06-22 16:25:00|30542.6|30540.2|30546.1|30543.7|30569.6|30567.2|30534.6|30532.2|741
1655915400000|2022-06-22 16:30:00|30542.6|30540.2|30579.6|30577.2|30583.6|30581.2|30537.6|30535.2|830
1655915700000|2022-06-22 16:35:00|30580.6|30578.2|30549.6|30547.2|30598.1|30595.7|30546.6|30544.2|1078
1655916000000|2022-06-22 16:40:00|30549.1|30546.7|30590.1|30587.7|30591.6|30589.2|30549.1|30546.7|782
1655916300000|2022-06-22 16:45:00|30590.6|30588.2|30584.1|30581.7|30601.1|30598.7|30570.6|30568.2|906
1655916600000|2022-06-22 16:50:00|30584.6|30582.2|30581.1|30578.7|30596.6|30594.2|30566.1|30563.7|752
1655916900000|2022-06-22 16:55:00|30580.6|30578.2|30586.1|30583.7|30591.6|30589.2|30554.1|30551.7|1775
1655917200000|2022-06-22 17:00:00|30585.6|30583.2|30535.1|30532.7|30595.6|30593.2|30513.6|30511.2|2202
1655917500000|2022-06-22 17:05:00|30534.1|30531.7|30544.6|30542.2|30555.6|30553.2|30530.6|30528.2|703
1655917800000|2022-06-22 17:10:00|30545.1|30542.7|30592.1|30589.7|30601.1|30598.7|30542.6|30540.2|810
1655918100000|2022-06-22 17:15:00|30592.6|30590.2|30639.1|30636.7|30642.1|30639.7|30586.6|30584.2|1031
1655918400000|2022-06-22 17:20:00|30638.6|30636.2|30668.6|30666.2|30677.6|30675.2|30635.1|30632.7|1359
1655918700000|2022-06-22 17:25:00|30668.1|30665.7|30666.6|30664.2|30695.6|30693.2|30653.1|30650.7|1443
1655919000000|2022-06-22 17:30:00|30667.1|30664.7|30609.1|30606.7|30668.1|30665.7|30609.1|30606.7|1370
1655919300000|2022-06-22 17:35:00|30608.6|30606.2|30638.6|30636.2|30643.1|30640.7|30590.1|30587.7|717
1655919600000|2022-06-22 17:40:00|30639.1|30636.7|30659.1|30656.7|30660.6|30658.2|30629.6|30627.2|761
1655919900000|2022-06-22 17:45:00|30659.6|30657.2|30683.1|30680.7|30685.6|30683.2|30650.1|30647.7|747
1655920200000|2022-06-22 17:50:00|30682.6|30680.2|30653.1|30650.7|30687.1|30684.7|30641.1|30638.7|1212
1655920500000|2022-06-22 17:55:00|30653.6|30651.2|30671.1|30668.7|30671.1|30668.7|30637.6|30635.2|945
1655920800000|2022-06-22 18:00:00|30671.6|30669.2|30688.6|30686.2|30701.6|30699.2|30659.1|30656.7|1137
1655921100000|2022-06-22 18:05:00|30688.1|30685.7|30773.6|30771.2|30780.1|30777.7|30683.1|30680.7|2141
1655921400000|2022-06-22 18:10:00|30772.1|30769.7|30763.1|30760.7|30772.1|30769.7|30739.6|30737.2|869
1655921700000|2022-06-22 18:15:00|30763.6|30761.2|30760.6|30758.2|30784.6|30782.2|30745.1|30742.7|1392
1655922000000|2022-06-22 18:20:00|30760.1|30757.7|30723.1|30720.7|30765.6|30763.2|30688.6|30686.2|1825
1655922300000|2022-06-22 18:25:00|30722.6|30720.2|30684.6|30682.2|30723.1|30720.7|30673.1|30670.7|1038
1655922600000|2022-06-22 18:30:00|30686.6|30684.2|30700.6|30698.2|30704.6|30702.2|30678.6|30676.2|786
1655922900000|2022-06-22 18:35:00|30699.6|30697.2|30673.1|30670.7|30701.6|30699.2|30667.6|30665.2|910
1655923200000|2022-06-22 18:40:00|30673.6|30671.2|30661.6|30659.2|30688.1|30685.7|30640.1|30637.7|970
1655923500000|2022-06-22 18:45:00|30661.1|30658.7|30629.1|30626.7|30679.6|30677.2|30628.1|30625.7|806
1655923800000|2022-06-22 18:50:00|30629.6|30627.2|30645.6|30643.2|30645.6|30643.2|30616.6|30614.2|884
1655924100000|2022-06-22 18:55:00|30645.1|30642.7|30670.6|30668.2|30684.1|30681.7|30644.1|30641.7|752
1655924400000|2022-06-22 19:00:00|30671.1|30668.7|30677.6|30675.2|30686.6|30684.2|30633.6|30631.2|1155
1655924700000|2022-06-22 19:05:00|30677.1|30674.7|30644.6|30642.2|30695.1|30692.7|30639.6|30637.2|1197
1655925000000|2022-06-22 19:10:00|30644.1|30641.7|30643.1|30640.7|30653.6|30651.2|30614.6|30612.2|1275
1655925300000|2022-06-22 19:15:00|30642.1|30639.7|30618.6|30616.2|30657.1|30654.7|30611.1|30608.7|961
1655925600000|2022-06-22 19:20:00|30618.1|30615.7|30626.1|30623.7|30644.1|30641.7|30612.6|30610.2|842
1655925900000|2022-06-22 19:25:00|30625.6|30623.2|30572.1|30569.7|30633.1|30630.7|30553.6|30551.2|1515
1655926200000|2022-06-22 19:30:00|30571.6|30569.2|30551.6|30549.2|30603.6|30601.2|30549.6|30547.2|1262
1655926500000|2022-06-22 19:35:00|30551.1|30548.7|30538.1|30535.7|30558.6|30556.2|30512.6|30510.2|1762
1655926800000|2022-06-22 19:40:00|30537.6|30535.2|30552.8|30550.4|30568|30565.6|30512.6|30510.2|1663
1655927100000|2022-06-22 19:45:00|30553.3|30550.9|30522.3|30519.9|30553.8|30551.4|30486.8|30484.4|1687
1655927400000|2022-06-22 19:50:00|30521.8|30519.4|30587.8|30585.4|30593.8|30591.4|30497.8|30495.4|2844
1655927700000|2022-06-22 19:55:00|30588.3|30585.9|30462.3|30459.9|30593.3|30590.9|30454.3|30451.9|3983
1655928000000|2022-06-22 20:00:00|30462.8|30460.4|30516.5|30511.7|30529|30524.2|30462.8|30458.2|2242
1655928300000|2022-06-22 20:05:00|30517|30512.2|30525|30520.2|30532.5|30527.7|30514|30509.2|607
1655928600000|2022-06-22 20:10:00|30523|30518.2|30529|30524.2|30540|30535.2|30522|30517.2|526
1655928900000|2022-06-22 20:15:00|30530|30525.2|30514.5|30509.7|30532|30527.2|30513|30508.2|243
1655929200000|2022-06-22 20:20:00|30515|30510.2|30526|30521.2|30531|30526.2|30511.5|30506.7|268
1655929500000|2022-06-22 20:25:00|30526.5|30521.7|30497|30492.2|30531|30526.2|30496|30491.2|272
1655929800000|2022-06-22 20:30:00|30496.5|30491.7|30483|30478.2|30503|30498.2|30477.5|30472.7|211
1655930100000|2022-06-22 20:35:00|30483.5|30478.7|30494.5|30489.7|30495.5|30490.7|30474.5|30469.7|246
1655930400000|2022-06-22 20:40:00|30495|30490.2|30495.5|30490.7|30504|30499.2|30486|30481.2|179
1655930700000|2022-06-22 20:45:00|30495|30490.2|30480.5|30475.7|30495.5|30490.7|30475|30470.2|213
1655931000000|2022-06-22 20:50:00|30480|30475.2|30474|30469.2|30486.5|30481.7|30473.5|30468.7|122
1655931300000|2022-06-22 20:55:00|30474.5|30469.7|30488.6|30478.8|30488.8|30483.2|30473|30468.2|280
1655931600000|2022-06-22 21:00:00|30488.7|30478.9|30486.6|30476.8|30488.9|30479.1|30485|30475.2|1
1655931900000|2022-06-22 21:05:00|30486.8|30477|30493.7|30483.9|30493.7|30483.9|30486.8|30477|0
1655932200000|2022-06-22 21:10:00|30493.4|30483.6|30489|30479.2|30494.6|30484.8|30488.4|30478.6|0
1655932500000|2022-06-22 21:15:00|30491.9|30482.1|30490.2|30480.4|30493|30483.2|30489.7|30479.9|0
1655932800000|2022-06-22 21:20:00|30491.9|30482.1|30489|30479.2|30492.3|30482.5|30489|30479.2|0
1655933100000|2022-06-22 21:25:00|30488.3|30478.5|30488.4|30478.6|30489.1|30479.3|30486.3|30476.5|0
1655933400000|2022-06-22 21:30:00|30488.1|30478.3|30487.1|30477.3|30494.3|30484.5|30487.1|30477.3|0
1655933700000|2022-06-22 21:35:00|30487|30477.2|30487.7|30477.9|30487.7|30477.9|30486.9|30477.1|0
1655934000000|2022-06-22 21:40:00|30490.4|30480.6|30488.4|30478.6|30492.1|30482.3|30487.5|30477.7|0
1655934300000|2022-06-22 21:45:00|30488.3|30478.5|30488.9|30479.1|30489.5|30479.7|30485.4|30475.6|0
1655934600000|2022-06-22 21:50:00|30489.5|30479.7|30492|30482.2|30492|30482.2|30489.5|30479.7|0
1655934900000|2022-06-22 21:55:00|30493.3|30483.5|30493.8|30484|30493.8|30484|30491.2|30481.4|0
1655935200000|2022-06-22 22:00:00|30483|30478.2|30493.5|30488.7|30507.5|30502.7|30473|30468.2|199
1655935500000|2022-06-22 22:05:00|30494|30489.2|30471|30466.2|30495.5|30490.7|30455.5|30450.7|281
1655935800000|2022-06-22 22:10:00|30470|30465.2|30483|30478.2|30483|30478.2|30468|30463.2|75
1655936100000|2022-06-22 22:15:00|30482.5|30477.7|30463.5|30458.7|30489.5|30484.7|30463.5|30458.7|150
1655936400000|2022-06-22 22:20:00|30464|30459.2|30445.5|30440.7|30469.5|30464.7|30445|30440.2|225
1655936700000|2022-06-22 22:25:00|30444.5|30439.7|30453|30448.2|30458.5|30453.7|30435.5|30430.7|111
1655937000000|2022-06-22 22:30:00|30453.5|30448.7|30444|30439.2|30455|30450.2|30440.5|30435.7|59
1655937300000|2022-06-22 22:35:00|30443.5|30438.7|30455|30450.2|30460.5|30455.7|30443.5|30438.7|60
1655937600000|2022-06-22 22:40:00|30454.5|30449.7|30460|30455.2|30462.5|30457.7|30447.5|30442.7|76
1655937900000|2022-06-22 22:45:00|30459.5|30454.7|30464|30459.2|30470.5|30465.7|30453|30448.2|67
1655938200000|2022-06-22 22:50:00|30463.5|30458.7|30455|30450.2|30466.5|30461.7|30450.5|30445.7|38
1655938500000|2022-06-22 22:55:00|30457.5|30452.7|30460.5|30455.7|30461|30456.2|30452|30447.2|42
1655938800000|2022-06-22 23:00:00|30461|30456.2|30449|30444.2|30461.5|30456.7|30448|30443.2|40
1655939100000|2022-06-22 23:05:00|30448.5|30443.7|30424|30419.2|30448.5|30443.7|30422|30417.2|143
1655939400000|2022-06-22 23:10:00|30425|30420.2|30412|30407.2|30427|30422.2|30405|30400.2|162
1655939700000|2022-06-22 23:15:00|30411.5|30406.7|30415.5|30410.7|30416.5|30411.7|30405|30400.2|89
1655940000000|2022-06-22 23:20:00|30415|30410.2|30382.5|30377.7|30416.5|30411.7|30382.5|30377.7|244
1655940300000|2022-06-22 23:25:00|30382|30377.2|30377|30372.2|30385|30380.2|30372.5|30367.7|146
1655940600000|2022-06-22 23:30:00|30377.5|30372.7|30360.5|30355.7|30378|30373.2|30351.5|30346.7|543
1655940900000|2022-06-22 23:35:00|30360|30355.2|30334.5|30329.7|30360.5|30355.7|30326|30321.2|215
1655941200000|2022-06-22 23:40:00|30334|30329.2|30354.5|30349.7|30364|30359.2|30333|30328.2|154
1655941500000|2022-06-22 23:45:00|30354|30349.2|30341|30336.2|30358.5|30353.7|30336|30331.2|142
1655941800000|2022-06-22 23:50:00|30341.5|30336.7|30357.5|30352.7|30370|30365.2|30341|30336.2|143
1655942100000|2022-06-22 23:55:00|30357|30352.2|30372.5|30367.7|30378.5|30373.7|30356.5|30351.7|133
1655942400000|2022-06-23 00:00:00|30371.5|30366.7|30393|30388.2|30402|30397.2|30366|30361.2|275
1655942700000|2022-06-23 00:05:00|30392.5|30387.7|30406.5|30401.7|30408|30403.2|30392|30387.2|178
1655943000000|2022-06-23 00:10:00|30407|30402.2|30398.5|30393.7|30409|30404.2|30394.5|30389.7|160
1655943300000|2022-06-23 00:15:00|30399|30394.2|30426.5|30421.7|30453.5|30448.7|30399|30394.2|577
1655943600000|2022-06-23 00:20:00|30427|30422.2|30423|30418.2|30436|30431.2|30412.5|30407.7|139
1655943900000|2022-06-23 00:25:00|30424.5|30419.7|30408|30403.2|30436|30431.2|30407|30402.2|103
1655944200000|2022-06-23 00:30:00|30407.5|30402.7|30417|30412.2|30417.5|30412.7|30381.5|30376.7|219
1655944500000|2022-06-23 00:35:00|30417.5|30412.7|30421.5|30416.7|30430.5|30425.7|30413|30408.2|106
1655944800000|2022-06-23 00:40:00|30421|30416.2|30441.5|30436.7|30446.5|30441.7|30415.5|30410.7|125
1655945100000|2022-06-23 00:45:00|30441|30436.2|30454.5|30449.7|30466|30461.2|30435.5|30430.7|234
1655945400000|2022-06-23 00:50:00|30454|30449.2|30512.5|30507.7|30520.5|30515.7|30453|30448.2|548
1655945700000|2022-06-23 00:55:00|30513|30508.2|30514.5|30509.7|30555.5|30550.7|30509.5|30504.7|511
1655946000000|2022-06-23 01:00:00|30514|30509.2|30519.5|30514.7|30534.5|30529.7|30498|30493.2|346
1655946300000|2022-06-23 01:05:00|30519|30514.2|30528.5|30523.7|30534.5|30529.7|30503.5|30498.7|178
1655946600000|2022-06-23 01:10:00|30528|30523.2|30505.5|30500.7|30539.5|30534.7|30505.5|30500.7|193
1655946900000|2022-06-23 01:15:00|30506|30501.2|30482.5|30477.7|30512.5|30507.7|30473|30468.2|409
1655947200000|2022-06-23 01:20:00|30481.5|30476.7|30505|30500.2|30520.5|30515.7|30481.5|30476.7|223
1655947500000|2022-06-23 01:25:00|30504.5|30499.7|30502.5|30497.7|30510|30505.2|30480.5|30475.7|247
1655947800000|2022-06-23 01:30:00|30503|30498.2|30500.5|30495.7|30524|30519.2|30499.5|30494.7|445
1655948100000|2022-06-23 01:35:00|30500|30495.2|30482|30477.2|30507.5|30502.7|30477.5|30472.7|258
1655948400000|2022-06-23 01:40:00|30481.5|30476.7|30467.5|30462.7|30489|30484.2|30465|30460.2|156
1655948700000|2022-06-23 01:45:00|30468|30463.2|30451|30446.2|30489.5|30484.7|30446.5|30441.7|268
1655949000000|2022-06-23 01:50:00|30450.5|30445.7|30393.5|30388.7|30453|30448.2|30393.5|30388.7|781
1655949300000|2022-06-23 01:55:00|30395.5|30390.7|30361|30356.2|30396|30391.2|30354|30349.2|390
1655949600000|2022-06-23 02:00:00|30361.5|30356.7|30380.5|30375.7|30382.5|30377.7|30354|30349.2|229
1655949900000|2022-06-23 02:05:00|30381|30376.2|30375|30370.2|30386|30381.2|30366.5|30361.7|144
1655950200000|2022-06-23 02:10:00|30375.5|30370.7|30353|30348.2|30386|30381.2|30336.5|30331.7|257
1655950500000|2022-06-23 02:15:00|30352.5|30347.7|30345.5|30340.7|30357.5|30352.7|30340.5|30335.7|180
1655950800000|2022-06-23 02:20:00|30345|30340.2|30327|30322.2|30354|30349.2|30325.5|30320.7|135
1655951100000|2022-06-23 02:25:00|30327.5|30322.7|30355|30350.2|30357.5|30352.7|30327|30322.2|307
1655951400000|2022-06-23 02:30:00|30355.5|30350.7|30398.5|30393.7|30401|30396.2|30354.5|30349.7|367
1655951700000|2022-06-23 02:35:00|30399|30394.2|30403.5|30398.7|30406|30401.2|30389|30384.2|211
1655952000000|2022-06-23 02:40:00|30403|30398.2|30399|30394.2|30408.5|30403.7|30395.5|30390.7|331
1655952300000|2022-06-23 02:45:00|30401|30396.2|30437.5|30432.7|30438|30433.2|30398|30393.2|209
1655952600000|2022-06-23 02:50:00|30437|30432.2|30413.5|30408.7|30441|30436.2|30413|30408.2|171
1655952900000|2022-06-23 02:55:00|30414|30409.2|30406.5|30401.7|30417.5|30412.7|30399|30394.2|140
1655953200000|2022-06-23 03:00:00|30407|30402.2|30390.5|30385.7|30415|30410.2|30383.5|30378.7|110
1655953500000|2022-06-23 03:05:00|30390|30385.2|30416.5|30411.7|30417|30412.2|30387.5|30382.7|128
1655953800000|2022-06-23 03:10:00|30417|30412.2|30413|30408.2|30437.5|30432.7|30410.5|30405.7|163
1655954100000|2022-06-23 03:15:00|30412.5|30407.7|30429|30424.2|30429.5|30424.7|30399.5|30394.7|94
1655954400000|2022-06-23 03:20:00|30429.5|30424.7|30425|30420.2|30433.5|30428.7|30419|30414.2|46
1655954700000|2022-06-23 03:25:00|30425.5|30420.7|30417.5|30412.7|30433|30428.2|30407.5|30402.7|76
1655955000000|2022-06-23 03:30:00|30418|30413.2|30420.5|30415.7|30426|30421.2|30406.5|30401.7|95
1655955300000|2022-06-23 03:35:00|30421|30416.2|30435|30430.2|30448.5|30443.7|30421|30416.2|158
1655955600000|2022-06-23 03:40:00|30435.5|30430.7|30413|30408.2|30439.5|30434.7|30412.5|30407.7|79
1655955900000|2022-06-23 03:45:00|30414|30409.2|30414.5|30409.7|30425|30420.2|30412.5|30407.7|54
1655956200000|2022-06-23 03:50:00|30415|30410.2|30421.5|30416.7|30423.5|30418.7|30409.5|30404.7|52
1655956500000|2022-06-23 03:55:00|30423.5|30418.7|30400.5|30395.7|30427|30422.2|30399|30394.2|132
1655956800000|2022-06-23 04:00:00|30399.5|30394.7|30402.5|30397.7|30414|30409.2|30398|30393.2|95
1655957100000|2022-06-23 04:05:00|30402|30397.2|30380.5|30375.7|30402.5|30397.7|30376.5|30371.7|156
1655957400000|2022-06-23 04:10:00|30380|30375.2|30401.5|30396.7|30405.5|30400.7|30378|30373.2|108
1655957700000|2022-06-23 04:15:00|30402|30397.2|30406|30401.2|30419|30414.2|30401|30396.2|53
1655958000000|2022-06-23 04:20:00|30405.5|30400.7|30424|30419.2|30426.5|30421.7|30403|30398.2|70
1655958300000|2022-06-23 04:25:00|30425|30420.2|30453|30448.2|30455|30450.2|30425|30420.2|208
1655958600000|2022-06-23 04:30:00|30453.5|30448.7|30463.5|30458.7|30471|30466.2|30446|30441.2|269
1655958900000|2022-06-23 04:35:00|30464.5|30459.7|30463|30458.2|30467|30462.2|30453.5|30448.7|79
1655959200000|2022-06-23 04:40:00|30463.5|30458.7|30476.5|30471.7|30478|30473.2|30463|30458.2|171
1655959500000|2022-06-23 04:45:00|30476|30471.2|30458.5|30453.7|30476|30471.2|30455.5|30450.7|135
1655959800000|2022-06-23 04:50:00|30459|30454.2|30439.5|30434.7|30461|30456.2|30433.5|30428.7|157
1655960100000|2022-06-23 04:55:00|30432.5|30427.7|30443|30438.2|30453|30448.2|30432|30427.2|116
1655960400000|2022-06-23 05:00:00|30443.5|30438.7|30450.5|30445.7|30456|30451.2|30443|30438.2|91
1655960700000|2022-06-23 05:05:00|30450|30445.2|30443|30438.2|30460.5|30455.7|30443|30438.2|89
1655961000000|2022-06-23 05:10:00|30441.5|30436.7|30441.5|30436.7|30451|30446.2|30436.5|30431.7|98
1655961300000|2022-06-23 05:15:00|30442|30437.2|30461|30456.2|30472|30467.2|30441.5|30436.7|123
1655961600000|2022-06-23 05:20:00|30460.5|30455.7|30443.5|30438.7|30467.5|30462.7|30440|30435.2|68
1655961900000|2022-06-23 05:25:00|30443|30438.2|30467|30462.2|30474|30469.2|30443|30438.2|122
1655962200000|2022-06-23 05:30:00|30466.5|30461.7|30492|30487.2|30503.5|30498.7|30465.5|30460.7|425
1655962500000|2022-06-23 05:35:00|30491.5|30486.7|30473.5|30468.7|30504.5|30499.7|30473|30468.2|268
1655962800000|2022-06-23 05:40:00|30473|30468.2|30472.5|30467.7|30485|30480.2|30469.5|30464.7|97
1655963100000|2022-06-23 05:45:00|30473|30468.2|30476|30471.2|30479.5|30474.7|30464.5|30459.7|159
1655963400000|2022-06-23 05:50:00|30475|30470.2|30451.5|30446.7|30475|30470.2|30450.5|30445.7|147
1655963700000|2022-06-23 05:55:00|30451|30446.2|30458.5|30453.7|30463|30458.2|30445.5|30440.7|138
1655964000000|2022-06-23 06:00:00|30457.9|30454.3|30451.9|30448.3|30465.4|30461.8|30421.4|30417.8|325
1655964300000|2022-06-23 06:05:00|30452.4|30448.8|30437.4|30433.8|30454.4|30450.8|30424.4|30420.8|224
1655964600000|2022-06-23 06:10:00|30434.4|30430.8|30444.9|30441.3|30458.4|30454.8|30434.4|30430.8|159
1655964900000|2022-06-23 06:15:00|30444.4|30440.8|30444.9|30441.3|30455.9|30452.3|30437.4|30433.8|89
1655965200000|2022-06-23 06:20:00|30443.9|30440.3|30423.9|30420.3|30444.4|30440.8|30416.9|30413.3|213
1655965500000|2022-06-23 06:25:00|30424.4|30420.8|30422.4|30418.8|30435.9|30432.3|30418.4|30414.8|180
1655965800000|2022-06-23 06:30:00|30420.9|30417.3|30420.9|30417.3|30439.9|30436.3|30416.9|30413.3|177
1655966100000|2022-06-23 06:35:00|30420.4|30416.8|30433.4|30429.8|30435.9|30432.3|30416.4|30412.8|93
1655966400000|2022-06-23 06:40:00|30433.9|30430.3|30451.9|30448.3|30452.9|30449.3|30431.9|30428.3|234
1655966700000|2022-06-23 06:45:00|30451.4|30447.8|30443.9|30440.3|30457.4|30453.8|30443.9|30440.3|194
1655967000000|2022-06-23 06:50:00|30442.4|30438.8|30437.9|30434.3|30449.4|30445.8|30428.4|30424.8|154
1655967300000|2022-06-23 06:55:00|30437.4|30433.8|30442.9|30439.3|30459.9|30456.3|30425.9|30422.3|253
1655967600000|2022-06-23 07:00:00|30443.4|30439.8|30426.9|30423.3|30444.9|30441.3|30397.9|30394.3|598
1655967900000|2022-06-23 07:05:00|30427.4|30423.8|30383.9|30380.3|30438.4|30434.8|30378.9|30375.3|468
1655968200000|2022-06-23 07:10:00|30384.4|30380.8|30402.4|30398.8|30414.4|30410.8|30378.4|30374.8|492
1655968500000|2022-06-23 07:15:00|30401.9|30398.3|30353.4|30349.8|30401.9|30398.3|30330.4|30326.8|654
1655968800000|2022-06-23 07:20:00|30351.4|30347.8|30312.9|30309.3|30351.4|30347.8|30310.9|30307.3|527
1655969100000|2022-06-23 07:25:00|30313.4|30309.8|30329.9|30326.3|30335.9|30332.3|30294.4|30290.8|359
1655969400000|2022-06-23 07:30:00|30330.4|30326.8|30329.4|30325.8|30344.4|30340.8|30287.9|30284.3|588
1655969700000|2022-06-23 07:35:00|30328.9|30325.3|30296.9|30293.3|30329.9|30326.3|30259.9|30256.3|672
1655970000000|2022-06-23 07:40:00|30297.4|30293.8|30325.4|30321.8|30330.9|30327.3|30287.9|30284.3|745
1655970300000|2022-06-23 07:45:00|30324.9|30321.3|30315.9|30312.3|30336.9|30333.3|30307.4|30303.8|334
1655970600000|2022-06-23 07:50:00|30316.4|30312.8|30285.4|30281.8|30316.4|30312.8|30281.9|30278.3|185
1655970900000|2022-06-23 07:55:00|30284.9|30281.3|30279.4|30275.8|30299.9|30296.3|30266.9|30263.3|434
1655971200000|2022-06-23 08:00:00|30279.9|30276.3|30329.9|30326.3|30334.4|30330.8|30262.9|30259.3|824
1655971500000|2022-06-23 08:05:00|30330.9|30327.3|30365.9|30362.3|30372.9|30369.3|30318.9|30315.3|866
1655971800000|2022-06-23 08:10:00|30366.9|30363.3|30441.9|30438.3|30465.4|30461.8|30355.9|30352.3|1161
1655972100000|2022-06-23 08:15:00|30441.4|30437.8|30426.9|30423.3|30462.9|30459.3|30418.4|30414.8|404
1655972400000|2022-06-23 08:20:00|30427.4|30423.8|30421.4|30417.8|30430.9|30427.3|30417.4|30413.8|287
1655972700000|2022-06-23 08:25:00|30420.9|30417.3|30400.4|30396.8|30429.9|30426.3|30400.4|30396.8|238
1655973000000|2022-06-23 08:30:00|30401.4|30397.8|30375.4|30371.8|30401.9|30398.3|30375.4|30371.8|596
1655973300000|2022-06-23 08:35:00|30374.9|30371.3|30368.4|30364.8|30381.4|30377.8|30366.9|30363.3|328
1655973600000|2022-06-23 08:40:00|30366.9|30363.3|30377.9|30374.3|30388.9|30385.3|30366.9|30363.3|243
1655973900000|2022-06-23 08:45:00|30378.4|30374.8|30380.9|30377.3|30388.9|30385.3|30369.4|30365.8|259
1655974200000|2022-06-23 08:50:00|30381.4|30377.8|30367.9|30364.3|30382.4|30378.8|30365.4|30361.8|119
1655974500000|2022-06-23 08:55:00|30367.4|30363.8|30375.4|30371.8|30388.4|30384.8|30364.4|30360.8|177
1655974800000|2022-06-23 09:00:00|30374.9|30371.3|30404.9|30401.3|30409.9|30406.3|30369.9|30366.3|252
1655975100000|2022-06-23 09:05:00|30403.9|30400.3|30404.9|30401.3|30411.9|30408.3|30400.4|30396.8|175
1655975400000|2022-06-23 09:10:00|30404.4|30400.8|30459.9|30456.3|30460.4|30456.8|30403.4|30399.8|360
1655975700000|2022-06-23 09:15:00|30460.4|30456.8|30451.4|30447.8|30472.9|30469.3|30448.4|30444.8|337
1655976000000|2022-06-23 09:20:00|30450.9|30447.3|30437.4|30433.8|30453.9|30450.3|30433.9|30430.3|127
1655976300000|2022-06-23 09:25:00|30436.9|30433.3|30443.9|30440.3|30448.4|30444.8|30430.4|30426.8|87
1655976600000|2022-06-23 09:30:00|30443.4|30439.8|30440.9|30437.3|30445.9|30442.3|30425.9|30422.3|189
1655976900000|2022-06-23 09:35:00|30440.4|30436.8|30450.9|30447.3|30452.9|30449.3|30429.4|30425.8|70
1655977200000|2022-06-23 09:40:00|30451.4|30447.8|30479.9|30476.3|30481.4|30477.8|30448.9|30445.3|238
1655977500000|2022-06-23 09:45:00|30479.4|30475.8|30472.4|30468.8|30486.4|30482.8|30465.9|30462.3|245
1655977800000|2022-06-23 09:50:00|30472.9|30469.3|30481.4|30477.8|30487.4|30483.8|30470.4|30466.8|196
1655978100000|2022-06-23 09:55:00|30481.9|30478.3|30493.4|30489.8|30519.4|30515.8|30476.9|30473.3|576
1655978400000|2022-06-23 10:00:00|30492.9|30489.3|30501.9|30498.3|30505.4|30501.8|30492.4|30488.8|164
1655978700000|2022-06-23 10:05:00|30501.4|30497.8|30514.4|30510.8|30522.4|30518.8|30497.9|30494.3|192
1655979000000|2022-06-23 10:10:00|30513.9|30510.3|30529.4|30525.8|30539.9|30536.3|30508.4|30504.8|329
1655979300000|2022-06-23 10:15:00|30529.9|30526.3|30526.9|30523.3|30534.9|30531.3|30519.9|30516.3|259
1655979600000|2022-06-23 10:20:00|30527.4|30523.8|30537.9|30534.3|30540.4|30536.8|30518.9|30515.3|216
1655979900000|2022-06-23 10:25:00|30537.4|30533.8|30576.4|30572.8|30578.4|30574.8|30537.4|30533.8|421
1655980200000|2022-06-23 10:30:00|30577.4|30573.8|30555.9|30552.3|30578.4|30574.8|30547.4|30543.8|318
1655980500000|2022-06-23 10:35:00|30555.4|30551.8|30579.9|30576.3|30591.4|30587.8|30553.9|30550.3|346
1655980800000|2022-06-23 10:40:00|30579.4|30575.8|30596.4|30592.8|30597.9|30594.3|30578.9|30575.3|232
1655981100000|2022-06-23 10:45:00|30597.4|30593.8|30625.9|30622.3|30626.9|30623.3|30588.9|30585.3|505
1655981400000|2022-06-23 10:50:00|30625.4|30621.8|30622.9|30619.3|30644.9|30641.3|30618.9|30615.3|561
1655981700000|2022-06-23 10:55:00|30622.4|30618.8|30633.9|30630.3|30648.9|30645.3|30619.4|30615.8|393
1655982000000|2022-06-23 11:00:00|30639.4|30635.8|30627.4|30623.8|30640.4|30636.8|30617.4|30613.8|631
1655982300000|2022-06-23 11:05:00|30626.9|30623.3|30610.9|30607.3|30626.9|30623.3|30605.4|30601.8|697
1655982600000|2022-06-23 11:10:00|30610.4|30606.8|30607.4|30603.8|30611.4|30607.8|30595.9|30592.3|456
1655982900000|2022-06-23 11:15:00|30606.9|30603.3|30623.9|30620.3|30633.4|30629.8|30606.4|30602.8|281
1655983200000|2022-06-23 11:20:00|30624.4|30620.8|30640.4|30636.8|30644.9|30641.3|30622.4|30618.8|214
1655983500000|2022-06-23 11:25:00|30639.9|30636.3|30671.9|30668.3|30676.9|30673.3|30631.4|30627.8|506
1655983800000|2022-06-23 11:30:00|30672.4|30668.8|30653.4|30649.8|30672.9|30669.3|30641.9|30638.3|366
1655984100000|2022-06-23 11:35:00|30652.9|30649.3|30659.4|30655.8|30663.4|30659.8|30649.4|30645.8|146
1655984400000|2022-06-23 11:40:00|30659.9|30656.3|30644.9|30641.3|30664.4|30660.8|30624.9|30621.3|672
1655984700000|2022-06-23 11:45:00|30643.9|30640.3|30657.9|30654.3|30663.4|30659.8|30629.9|30626.3|348
1655985000000|2022-06-23 11:50:00|30657.4|30653.8|30659.9|30656.3|30665.9|30662.3|30650.4|30646.8|196
1655985300000|2022-06-23 11:55:00|30659.4|30655.8|30642.4|30638.8|30664.4|30660.8|30639.9|30636.3|226
1655985600000|2022-06-23 12:00:00|30641.9|30638.3|30620.4|30616.8|30646.9|30643.3|30620.4|30616.8|422
1655985900000|2022-06-23 12:05:00|30619.9|30616.3|30597.4|30593.8|30621.9|30618.3|30594.4|30590.8|404
1655986200000|2022-06-23 12:10:00|30597.9|30594.3|30597.4|30593.8|30613.4|30609.8|30593.4|30589.8|505
1655986500000|2022-06-23 12:15:00|30598.9|30595.3|30607.4|30603.8|30617.4|30613.8|30592.4|30588.8|337
1655986800000|2022-06-23 12:20:00|30607.9|30604.3|30591.9|30588.3|30611.9|30608.3|30585.9|30582.3|398
1655987100000|2022-06-23 12:25:00|30592.4|30588.8|30577.9|30574.3|30593.9|30590.3|30577.9|30574.3|288
1655987400000|2022-06-23 12:30:00|30578.9|30575.3|30547.9|30544.3|30578.9|30575.3|30547.4|30543.8|697
1655987700000|2022-06-23 12:35:00|30547.4|30543.8|30531.4|30527.8|30553.9|30550.3|30527.9|30524.3|396
1655988000000|2022-06-23 12:40:00|30531.9|30528.3|30526.4|30522.8|30560.9|30557.3|30526.4|30522.8|484
1655988300000|2022-06-23 12:45:00|30525.9|30522.3|30536.4|30532.8|30545.9|30542.3|30520.4|30516.8|375
1655988600000|2022-06-23 12:50:00|30535.9|30532.3|30527.4|30523.8|30544.9|30541.3|30520.4|30516.8|438
1655988900000|2022-06-23 12:55:00|30526.9|30523.3|30551.4|30547.8|30563.4|30559.8|30524.4|30520.8|646
1655989200000|2022-06-23 13:00:00|30550.9|30547.3|30558.4|30554.8|30565.9|30562.3|30539.9|30536.3|595
1655989500000|2022-06-23 13:05:00|30557.9|30554.3|30574.4|30570.8|30578.9|30575.3|30541.9|30538.3|621
1655989800000|2022-06-23 13:10:00|30574.9|30571.3|30584.4|30580.8|30587.9|30584.3|30560.4|30556.8|781
1655990100000|2022-06-23 13:15:00|30583.9|30580.3|30601.9|30598.3|30606.9|30603.3|30582.9|30579.3|653
1655990400000|2022-06-23 13:20:00|30601.4|30597.8|30603.4|30599.8|30607.9|30604.3|30592.9|30589.3|553
1655990700000|2022-06-23 13:25:00|30602.9|30599.3|30564.4|30560.8|30608.9|30605.3|30562.9|30559.3|1489
1655991000000|2022-06-23 13:30:00|30564.9|30561.3|30585.8|30583.4|30652.8|30650.4|30557.8|30555.4|7272
1655991300000|2022-06-23 13:35:00|30587.8|30585.4|30634.3|30631.9|30648.8|30646.4|30567.8|30565.4|3747
1655991600000|2022-06-23 13:40:00|30633.8|30631.4|30658.3|30655.9|30708.8|30706.4|30622.8|30620.4|4674
1655991900000|2022-06-23 13:45:00|30657.8|30655.4|30640.8|30638.4|30689.3|30686.9|30600.8|30598.4|5236
1655992200000|2022-06-23 13:50:00|30639.3|30636.9|30563.3|30560.9|30661.8|30659.4|30537.8|30535.4|4377
1655992500000|2022-06-23 13:55:00|30562.8|30560.4|30680.8|30678.4|30685.8|30683.4|30544.8|30542.4|3437
1655992800000|2022-06-23 14:00:00|30676.3|30673.9|30656.3|30653.9|30692.8|30690.4|30632.8|30630.4|3507
1655993100000|2022-06-23 14:05:00|30656.8|30654.4|30546.3|30543.9|30664.8|30662.4|30542.3|30539.9|3356
1655993400000|2022-06-23 14:10:00|30545.8|30543.4|30556.8|30554.4|30590.8|30588.4|30515.3|30512.9|3719
1655993700000|2022-06-23 14:15:00|30557.8|30555.4|30572.5|30570.1|30605|30602.6|30542.8|30540.4|2059
1655994000000|2022-06-23 14:20:00|30572|30569.6|30617.5|30615.1|30650.5|30648.1|30570.5|30568.1|2011
1655994300000|2022-06-23 14:25:00|30617|30614.6|30583.5|30581.1|30630.5|30628.1|30567.5|30565.1|2073
1655994600000|2022-06-23 14:30:00|30584.5|30582.1|30574.5|30572.1|30623.5|30621.1|30558.5|30556.1|2859
1655994900000|2022-06-23 14:35:00|30574|30571.6|30627|30624.6|30627|30624.6|30547.5|30545.1|2271
1655995200000|2022-06-23 14:40:00|30626.5|30624.1|30630.5|30628.1|30673.5|30671.1|30623.5|30621.1|2894
1655995500000|2022-06-23 14:45:00|30631|30628.6|30647.5|30645.1|30685|30682.6|30626|30623.6|1630
1655995800000|2022-06-23 14:50:00|30642|30639.6|30649.5|30647.1|30675.5|30673.1|30614.5|30612.1|2052
1655996100000|2022-06-23 14:55:00|30649|30646.6|30683.5|30681.1|30706|30703.6|30645.5|30643.1|2095
1655996400000|2022-06-23 15:00:00|30683|30680.6|30625|30622.6|30686.5|30684.1|30619.5|30617.1|1767
1655996700000|2022-06-23 15:05:00|30624.5|30622.1|30636.5|30634.1|30637.5|30635.1|30606.5|30604.1|1177
1655997000000|2022-06-23 15:10:00|30637|30634.6|30662|30659.6|30689|30686.6|30617.5|30615.1|1146
1655997300000|2022-06-23 15:15:00|30661.5|30659.1|30643.5|30641.1|30664.5|30662.1|30629|30626.6|1007
1655997600000|2022-06-23 15:20:00|30643|30640.6|30579.5|30577.1|30657|30654.6|30574|30571.6|1674
1655997900000|2022-06-23 15:25:00|30578.5|30576.1|30558.5|30556.1|30586|30583.6|30551.5|30549.1|1242
1655998200000|2022-06-23 15:30:00|30559|30556.6|30518.5|30516.1|30579.5|30577.1|30505.5|30503.1|2154
1655998500000|2022-06-23 15:35:00|30519|30516.6|30474.5|30472.1|30520.5|30518.1|30469|30466.6|2102
1655998800000|2022-06-23 15:40:00|30475|30472.6|30492|30489.6|30503|30500.6|30464.5|30462.1|1488
1655999100000|2022-06-23 15:45:00|30491.5|30489.1|30500.5|30498.1|30504.5|30502.1|30469.5|30467.1|1087
1655999400000|2022-06-23 15:50:00|30498.5|30496.1|30472|30469.6|30500.5|30498.1|30470|30467.6|905
1655999700000|2022-06-23 15:55:00|30471.5|30469.1|30427.5|30425.1|30471.5|30469.1|30414.5|30412.1|1814
1656000000000|2022-06-23 16:00:00|30429.5|30427.1|30351|30348.6|30441.5|30439.1|30347.5|30345.1|2968
1656000300000|2022-06-23 16:05:00|30352|30349.6|30358.5|30356.1|30389|30386.6|30335.5|30333.1|3113
1656000600000|2022-06-23 16:10:00|30359|30356.6|30374.5|30372.1|30387|30384.6|30336.5|30334.1|1807
1656000900000|2022-06-23 16:15:00|30373.5|30371.1|30407|30404.6|30425.5|30423.1|30356.5|30354.1|1708
1656001200000|2022-06-23 16:20:00|30409.5|30407.1|30412.5|30410.1|30445.5|30443.1|30394.5|30392.1|1449
1656001500000|2022-06-23 16:25:00|30411.5|30409.1|30381.5|30379.1|30412.5|30410.1|30372.5|30370.1|1632
1656001800000|2022-06-23 16:30:00|30382|30379.6|30343|30340.6|30400.5|30398.1|30337|30334.6|1817
1656002100000|2022-06-23 16:35:00|30346.5|30344.1|30336.5|30334.1|30366|30363.6|30322.5|30320.1|1632
1656002400000|2022-06-23 16:40:00|30335.6|30333.2|30343.1|30340.7|30369.6|30367.2|30325.1|30322.7|1459
1656002700000|2022-06-23 16:45:00|30344.1|30341.7|30338.1|30335.7|30352.6|30350.2|30300.6|30298.2|1859
1656003000000|2022-06-23 16:50:00|30339.1|30336.7|30343.6|30341.2|30354.6|30352.2|30287.6|30285.2|2122
1656003300000|2022-06-23 16:55:00|30344.1|30341.7|30336.6|30334.2|30366.6|30364.2|30322.6|30320.2|1677
1656003600000|2022-06-23 17:00:00|30337.1|30334.7|30322.6|30320.2|30337.6|30335.2|30300.1|30297.7|1737
1656003900000|2022-06-23 17:05:00|30324.6|30322.2|30359.6|30357.2|30384.6|30382.2|30320.1|30317.7|2048
1656004200000|2022-06-23 17:10:00|30362.6|30360.2|30375.6|30373.2|30392.1|30389.7|30356.6|30354.2|940
1656004500000|2022-06-23 17:15:00|30376.1|30373.7|30382.6|30380.2|30400.6|30398.2|30371.6|30369.2|898
1656004800000|2022-06-23 17:20:00|30383.1|30380.7|30385.6|30383.2|30415.1|30412.7|30348.1|30345.7|1410
1656005100000|2022-06-23 17:25:00|30384.6|30382.2|30368.6|30366.2|30406.1|30403.7|30356.1|30353.7|1246
1656005400000|2022-06-23 17:30:00|30369.1|30366.7|30378.6|30376.2|30399.6|30397.2|30352.1|30349.7|1194
1656005700000|2022-06-23 17:35:00|30378.1|30375.7|30357.6|30355.2|30389.1|30386.7|30336.6|30334.2|1089
1656006000000|2022-06-23 17:40:00|30358.1|30355.7|30352.6|30350.2|30370.6|30368.2|30325.6|30323.2|895
1656006300000|2022-06-23 17:45:00|30352.1|30349.7|30386.6|30384.2|30389.6|30387.2|30341.1|30338.7|1178
1656006600000|2022-06-23 17:50:00|30387.1|30384.7|30407.6|30405.2|30425.6|30423.2|30383.6|30381.2|1455
1656006900000|2022-06-23 17:55:00|30407.1|30404.7|30408.6|30406.2|30425.1|30422.7|30395.6|30393.2|848
1656007200000|2022-06-23 18:00:00|30409.1|30406.7|30392.6|30390.2|30422.1|30419.7|30383.6|30381.2|1386
1656007500000|2022-06-23 18:05:00|30392.1|30389.7|30400.6|30398.2|30404.6|30402.2|30383.6|30381.2|541
1656007800000|2022-06-23 18:10:00|30401.1|30398.7|30399.6|30397.2|30421.6|30419.2|30382.6|30380.2|907
1656008100000|2022-06-23 18:15:00|30401.6|30399.2|30396.6|30394.2|30413.6|30411.2|30378.1|30375.7|815
1656008400000|2022-06-23 18:20:00|30397.1|30394.7|30421.6|30419.2|30426.1|30423.7|30380.1|30377.7|1138
1656008700000|2022-06-23 18:25:00|30422.1|30419.7|30452.6|30450.2|30455.6|30453.2|30406.1|30403.7|1115
1656009000000|2022-06-23 18:30:00|30453.1|30450.7|30513.6|30511.2|30530.6|30528.2|30450.6|30448.2|2061
1656009300000|2022-06-23 18:35:00|30513.1|30510.7|30541.6|30539.2|30548.6|30546.2|30506.6|30504.2|1703
1656009600000|2022-06-23 18:40:00|30541.1|30538.7|30528.6|30526.2|30545.6|30543.2|30520.1|30517.7|827
1656009900000|2022-06-23 18:45:00|30529.1|30526.7|30515.6|30513.2|30532.1|30529.7|30497.6|30495.2|1052
1656010200000|2022-06-23 18:50:00|30515.1|30512.7|30513.6|30511.2|30526.1|30523.7|30505.6|30503.2|818
1656010500000|2022-06-23 18:55:00|30513.1|30510.7|30520.6|30518.2|30521.1|30518.7|30494.6|30492.2|818
1656010800000|2022-06-23 19:00:00|30521.1|30518.7|30528.1|30525.7|30536.6|30534.2|30490.1|30487.7|1273
1656011100000|2022-06-23 19:05:00|30528.6|30526.2|30536.6|30534.2|30553.6|30551.2|30520.6|30518.2|1033
1656011400000|2022-06-23 19:10:00|30537.1|30534.7|30544.6|30542.2|30552.6|30550.2|30522.6|30520.2|734
1656011700000|2022-06-23 19:15:00|30545.1|30542.7|30541.1|30538.7|30551.1|30548.7|30508.6|30506.2|1082
1656012000000|2022-06-23 19:20:00|30540.6|30538.2|30550.3|30547.9|30569.8|30567.4|30530.3|30527.9|1484
1656012300000|2022-06-23 19:25:00|30549.8|30547.4|30575.8|30573.4|30595.8|30593.4|30545.8|30543.4|1509
1656012600000|2022-06-23 19:30:00|30576.8|30574.4|30664.8|30662.4|30667.3|30664.9|30575.3|30572.9|1832
1656012900000|2022-06-23 19:35:00|30665.3|30662.9|30609.8|30607.4|30669.3|30666.9|30606.8|30604.4|2000
1656013200000|2022-06-23 19:40:00|30610.3|30607.9|30629.8|30627.4|30650.8|30648.4|30603.8|30601.4|1443
1656013500000|2022-06-23 19:45:00|30629.3|30626.9|30687.8|30685.4|30688.8|30686.4|30627.8|30625.4|2253
1656013800000|2022-06-23 19:50:00|30688.3|30685.9|30645.8|30643.4|30707.8|30705.4|30640.3|30637.9|2656
1656014100000|2022-06-23 19:55:00|30645.3|30642.9|30685.8|30683.4|30704.8|30702.4|30631.3|30628.9|4263
1656014400000|2022-06-23 20:00:00|30687|30682.2|30611|30606.2|30687|30682.2|30608|30603.2|1715
1656014700000|2022-06-23 20:05:00|30610|30605.2|30617|30612.2|30624.5|30619.7|30609|30604.2|570
1656015000000|2022-06-23 20:10:00|30617.5|30612.7|30611|30606.2|30623.5|30618.7|30610|30605.2|421
1656015300000|2022-06-23 20:15:00|30611.5|30606.7|30615.5|30610.7|30619.5|30614.7|30611|30606.2|145
1656015600000|2022-06-23 20:20:00|30616|30611.2|30635|30630.2|30637|30632.2|30615.5|30610.7|144
1656015900000|2022-06-23 20:25:00|30634.5|30629.7|30634.5|30629.7|30638.5|30633.7|30625|30620.2|134
1656016200000|2022-06-23 20:30:00|30634|30629.2|30639|30634.2|30646|30641.2|30633.5|30628.7|138
1656016500000|2022-06-23 20:35:00|30638.5|30633.7|30639|30634.2|30642|30637.2|30638|30633.2|93
1656016800000|2022-06-23 20:40:00|30640|30635.2|30600|30595.2|30640|30635.2|30598|30593.2|328
1656017100000|2022-06-23 20:45:00|30600.5|30595.7|30598|30593.2|30604|30599.2|30592|30587.2|123
1656017400000|2022-06-23 20:50:00|30597.5|30592.7|30572.5|30567.7|30598.5|30593.7|30572|30567.2|186
1656017700000|2022-06-23 20:55:00|30572|30567.2|30591.8|30582|30592.4|30583.7|30569.5|30564.7|103
1656018000000|2022-06-23 21:00:00|30593|30583.2|30592.8|30583|30593.7|30583.9|30586.2|30576.4|0
1656018300000|2022-06-23 21:05:00|30592.7|30582.9|30599.6|30589.8|30599.9|30590.1|30592.7|30582.9|0
1656018600000|2022-06-23 21:10:00|30600.7|30590.9|30600|30590.2|30601.2|30591.4|30598.3|30588.5|0
1656018900000|2022-06-23 21:15:00|30599.8|30590|30595.6|30585.8|30600.2|30590.4|30595.3|30585.5|0
1656019200000|2022-06-23 21:20:00|30595.7|30585.9|30588.4|30578.6|30596.3|30586.5|30587.1|30577.3|0
1656019500000|2022-06-23 21:25:00|30588.7|30578.9|30589.3|30579.5|30595.3|30585.5|30587.8|30578|0
1656019800000|2022-06-23 21:30:00|30589.4|30579.6|30590.1|30580.3|30590.1|30580.3|30589.4|30579.6|0
1656020100000|2022-06-23 21:35:00|30590.2|30580.4|30590.1|30580.3|30590.2|30580.4|30589.9|30580.1|0
1656020400000|2022-06-23 21:40:00|30592.4|30582.6|30596.1|30586.3|30596.3|30586.5|30592.4|30582.6|0
1656020700000|2022-06-23 21:45:00|30594.9|30585.1|30604|30594.2|30605.8|30596|30594.7|30584.9|0
1656021000000|2022-06-23 21:50:00|30604.3|30594.5|30603|30593.2|30605.9|30596.1|30603|30593.2|0
1656021300000|2022-06-23 21:55:00|30604.8|30595|30608.8|30599|30609.5|30599.7|30604.8|30595|0
1656021600000|2022-06-23 22:00:00|30600.7|30590.9|30602|30597.2|30606.5|30601.7|30587.5|30582.7|189
1656021900000|2022-06-23 22:05:00|30602.5|30597.7|30592.5|30587.7|30611.5|30606.7|30586|30581.2|112
1656022200000|2022-06-23 22:10:00|30592|30587.2|30597|30592.2|30597.5|30592.7|30573.5|30568.7|102
1656022500000|2022-06-23 22:15:00|30597.5|30592.7|30588.5|30583.7|30602.5|30597.7|30588.5|30583.7|54
1656022800000|2022-06-23 22:20:00|30589|30584.2|30596|30591.2|30597|30592.2|30586.5|30581.7|30
1656023100000|2022-06-23 22:25:00|30596.5|30591.7|30576.5|30571.7|30604.5|30599.7|30575.5|30570.7|114
1656023400000|2022-06-23 22:30:00|30576|30571.2|30583.5|30578.7|30588.5|30583.7|30575.5|30570.7|61
1656023700000|2022-06-23 22:35:00|30583|30578.2|30594.5|30589.7|30594.5|30589.7|30577|30572.2|50
1656024000000|2022-06-23 22:40:00|30595|30590.2|30600.5|30595.7|30602|30597.2|30595|30590.2|52
1656024300000|2022-06-23 22:45:00|30600|30595.2|30618|30613.2|30624.5|30619.7|30599.5|30594.7|158
1656024600000|2022-06-23 22:50:00|30617.5|30612.7|30622.5|30617.7|30627|30622.2|30617.5|30612.7|64
1656024900000|2022-06-23 22:55:00|30623|30618.2|30619|30614.2|30623|30618.2|30611|30606.2|53
1656025200000|2022-06-23 23:00:00|30618.5|30613.7|30619.5|30614.7|30635|30630.2|30613|30608.2|82
1656025500000|2022-06-23 23:05:00|30620|30615.2|30623.5|30618.7|30625.5|30620.7|30613|30608.2|35
1656025800000|2022-06-23 23:10:00|30623|30618.2|30626.5|30621.7|30632|30627.2|30623|30618.2|54
1656026100000|2022-06-23 23:15:00|30626|30621.2|30616|30611.2|30628|30623.2|30615.5|30610.7|49
1656026400000|2022-06-23 23:20:00|30616.5|30611.7|30620|30615.2|30621.5|30616.7|30616.5|30611.7|23
1656026700000|2022-06-23 23:25:00|30618.5|30613.7|30629|30624.2|30629.5|30624.7|30613.5|30608.7|45
1656027000000|2022-06-23 23:30:00|30622|30617.2|30626|30621.2|30639.5|30634.7|30614|30609.2|104
1656027300000|2022-06-23 23:35:00|30625.5|30620.7|30624.5|30619.7|30633.5|30628.7|30624.5|30619.7|29
1656027600000|2022-06-23 23:40:00|30625|30620.2|30621.5|30616.7|30632|30627.2|30618|30613.2|70
1656027900000|2022-06-23 23:45:00|30621|30616.2|30614.5|30609.7|30624.5|30619.7|30611.5|30606.7|47
1656028200000|2022-06-23 23:50:00|30614|30609.2|30602.5|30597.7|30620.5|30615.7|30602.5|30597.7|70
1656028500000|2022-06-23 23:55:00|30602|30597.2|30584|30579.2|30602.5|30597.7|30575|30570.2|203
1656028800000|2022-06-24 00:00:00|30583.5|30578.7|30598|30593.2|30602|30597.2|30561|30556.2|312
1656029100000|2022-06-24 00:05:00|30597.5|30592.7|30616.5|30611.7|30619.5|30614.7|30592.5|30587.7|161
1656029400000|2022-06-24 00:10:00|30616|30611.2|30600|30595.2|30624|30619.2|30593.5|30588.7|135
1656029700000|2022-06-24 00:15:00|30600.5|30595.7|30628|30623.2|30628|30623.2|30581.5|30576.7|142
1656030000000|2022-06-24 00:20:00|30628.5|30623.7|30634|30629.2|30650.5|30645.7|30628.5|30623.7|153
1656030300000|2022-06-24 00:25:00|30635.5|30630.7|30615.5|30610.7|30638.5|30633.7|30614.5|30609.7|83
1656030600000|2022-06-24 00:30:00|30615|30610.2|30612|30607.2|30622.5|30617.7|30600|30595.2|87
1656030900000|2022-06-24 00:35:00|30611.5|30606.7|30613.5|30608.7|30623|30618.2|30604.5|30599.7|111
1656031200000|2022-06-24 00:40:00|30614|30609.2|30632.5|30627.7|30635|30630.2|30614|30609.2|57
1656031500000|2022-06-24 00:45:00|30632|30627.2|30644.5|30639.7|30657|30652.2|30631.5|30626.7|173
1656031800000|2022-06-24 00:50:00|30645|30640.2|30641.5|30636.7|30647.5|30642.7|30632.5|30627.7|83
1656032100000|2022-06-24 00:55:00|30642|30637.2|30650.5|30645.7|30654|30649.2|30639.5|30634.7|102
1656032400000|2022-06-24 01:00:00|30648.5|30643.7|30650.5|30645.7|30650.5|30645.7|30639.5|30634.7|70
1656032700000|2022-06-24 01:05:00|30651|30646.2|30630.5|30625.7|30653|30648.2|30628.5|30623.7|154
1656033000000|2022-06-24 01:10:00|30631|30626.2|30661|30656.2|30661|30656.2|30630.5|30625.7|82
1656033300000|2022-06-24 01:15:00|30663.5|30658.7|30650.5|30645.7|30675.5|30670.7|30649|30644.2|206
1656033600000|2022-06-24 01:20:00|30651|30646.2|30695|30690.2|30699|30694.2|30651|30646.2|290
1656033900000|2022-06-24 01:25:00|30695.5|30690.7|30678.5|30673.7|30699.5|30694.7|30675|30670.2|89
1656034200000|2022-06-24 01:30:00|30679|30674.2|30691|30686.2|30691|30686.2|30668.5|30663.7|130
1656034500000|2022-06-24 01:35:00|30691.5|30686.7|30693|30688.2|30711.5|30706.7|30685|30680.2|227
1656034800000|2022-06-24 01:40:00|30695|30690.2|30724|30719.2|30729.5|30724.7|30691.5|30686.7|306
1656035100000|2022-06-24 01:45:00|30725|30720.2|30748.5|30743.7|30770|30765.2|30725|30720.2|601
1656035400000|2022-06-24 01:50:00|30749|30744.2|30735|30730.2|30759.5|30754.7|30733.5|30728.7|160
1656035700000|2022-06-24 01:55:00|30734.5|30729.7|30751|30746.2|30755.5|30750.7|30730.5|30725.7|208
1656036000000|2022-06-24 02:00:00|30750.5|30745.7|30744.5|30739.7|30757.5|30752.7|30743.5|30738.7|112
1656036300000|2022-06-24 02:05:00|30744|30739.2|30759|30754.2|30759.5|30754.7|30740|30735.2|94
1656036600000|2022-06-24 02:10:00|30759.5|30754.7|30800.5|30795.7|30801.5|30796.7|30759.5|30754.7|402
1656036900000|2022-06-24 02:15:00|30799.5|30794.7|30808|30803.2|30814|30809.2|30796.5|30791.7|330
1656037200000|2022-06-24 02:20:00|30807.5|30802.7|30788|30783.2|30813.5|30808.7|30787.5|30782.7|317
1656037500000|2022-06-24 02:25:00|30787.5|30782.7|30801|30796.2|30803|30798.2|30786|30781.2|173
1656037800000|2022-06-24 02:30:00|30801.5|30796.7|30801|30796.2|30806|30801.2|30794|30789.2|175
1656038100000|2022-06-24 02:35:00|30799.5|30794.7|30804.5|30799.7|30808|30803.2|30798.5|30793.7|107
1656038400000|2022-06-24 02:40:00|30805|30800.2|30800|30795.2|30808|30803.2|30795.5|30790.7|100
1656038700000|2022-06-24 02:45:00|30800.5|30795.7|30821|30816.2|30826|30821.2|30800|30795.2|358
1656039000000|2022-06-24 02:50:00|30821.5|30816.7|30829.5|30824.7|30832.5|30827.7|30820.5|30815.7|193
1656039300000|2022-06-24 02:55:00|30829|30824.2|30825|30820.2|30832.5|30827.7|30823|30818.2|141
1656039600000|2022-06-24 03:00:00|30825.5|30820.7|30823|30818.2|30829.5|30824.7|30819|30814.2|210
1656039900000|2022-06-24 03:05:00|30822.5|30817.7|30810.5|30805.7|30825.5|30820.7|30809|30804.2|108
1656040200000|2022-06-24 03:10:00|30812.5|30807.7|30796.5|30791.7|30812.5|30807.7|30793.5|30788.7|183
1656040500000|2022-06-24 03:15:00|30796|30791.2|30795.5|30790.7|30804|30799.2|30790.5|30785.7|154
1656040800000|2022-06-24 03:20:00|30796|30791.2|30793|30788.2|30798|30793.2|30786|30781.2|94
1656041100000|2022-06-24 03:25:00|30792.5|30787.7|30773.5|30768.7|30792.5|30787.7|30769.5|30764.7|141
1656041400000|2022-06-24 03:30:00|30774|30769.2|30774.5|30769.7|30782.5|30777.7|30771.5|30766.7|120
1656041700000|2022-06-24 03:35:00|30775|30770.2|30786|30781.2|30786|30781.2|30775|30770.2|53
1656042000000|2022-06-24 03:40:00|30785.5|30780.7|30781.5|30776.7|30791.5|30786.7|30779.5|30774.7|86
1656042300000|2022-06-24 03:45:00|30781|30776.2|30776|30771.2|30783|30778.2|30773|30768.2|86
1656042600000|2022-06-24 03:50:00|30775.5|30770.7|30784.5|30779.7|30786|30781.2|30775.5|30770.7|59
1656042900000|2022-06-24 03:55:00|30784|30779.2|30777|30772.2|30784.5|30779.7|30773|30768.2|78
1656043200000|2022-06-24 04:00:00|30777.5|30772.7|30797.5|30792.7|30799.5|30794.7|30775.5|30770.7|122
1656043500000|2022-06-24 04:05:00|30797|30792.2|30801.5|30796.7|30805.5|30800.7|30794.5|30789.7|85
1656043800000|2022-06-24 04:10:00|30801|30796.2|30806|30801.2|30815.5|30810.7|30797|30792.2|71
1656044100000|2022-06-24 04:15:00|30806.5|30801.7|30848|30843.2|30859.5|30854.7|30806.5|30801.7|450
1656044400000|2022-06-24 04:20:00|30847.5|30842.7|30880|30875.2|30887.5|30882.7|30844.5|30839.7|384
1656044700000|2022-06-24 04:25:00|30879.5|30874.7|30863.5|30858.7|30881|30876.2|30862.5|30857.7|121
1656045000000|2022-06-24 04:30:00|30863|30858.2|30878|30873.2|30878|30873.2|30860.5|30855.7|243
1656045300000|2022-06-24 04:35:00|30877.5|30872.7|30867|30862.2|30882|30877.2|30866.5|30861.7|127
1656045600000|2022-06-24 04:40:00|30867.5|30862.7|30868.5|30863.7|30869|30864.2|30862|30857.2|80
1656045900000|2022-06-24 04:45:00|30869|30864.2|30863|30858.2|30869.5|30864.7|30859.5|30854.7|50
1656046200000|2022-06-24 04:50:00|30861.5|30856.7|30867|30862.2|30869.5|30864.7|30858|30853.2|105
1656046500000|2022-06-24 04:55:00|30867.5|30862.7|30870|30865.2|30880|30875.2|30865.5|30860.7|105
1656046800000|2022-06-24 05:00:00|30869.5|30864.7|30874|30869.2|30883|30878.2|30851.5|30846.7|263
1656047100000|2022-06-24 05:05:00|30874.5|30869.7|30867|30862.2|30897.5|30892.7|30865|30860.2|222
1656047400000|2022-06-24 05:10:00|30869|30864.2|30864|30859.2|30875|30870.2|30859.5|30854.7|101
1656047700000|2022-06-24 05:15:00|30864.5|30859.7|30865|30860.2|30871|30866.2|30859|30854.2|86
1656048000000|2022-06-24 05:20:00|30865.5|30860.7|30864.5|30859.7|30884|30879.2|30861|30856.2|94
1656048300000|2022-06-24 05:25:00|30864|30859.2|30892.5|30887.7|30895|30890.2|30853.5|30848.7|135
1656048600000|2022-06-24 05:30:00|30893|30888.2|30887.5|30882.7|30893|30888.2|30881.5|30876.7|152
1656048900000|2022-06-24 05:35:00|30888|30883.2|30910|30905.2|30910.5|30905.7|30883.5|30878.7|229
1656049200000|2022-06-24 05:40:00|30909.5|30904.7|30913.5|30908.7|30917|30912.2|30905.5|30900.7|134
1656049500000|2022-06-24 05:45:00|30914.5|30909.7|30907|30902.2|30915.5|30910.7|30902.5|30897.7|151
1656049800000|2022-06-24 05:50:00|30906.5|30901.7|30901.5|30896.7|30906.5|30901.7|30890.5|30885.7|133
1656050100000|2022-06-24 05:55:00|30902|30897.2|30886|30881.2|30904.5|30899.7|30876.5|30871.7|132
1656050400000|2022-06-24 06:00:00|30885.4|30881.8|30866.4|30862.8|30886.4|30882.8|30855.4|30851.8|398
1656050700000|2022-06-24 06:05:00|30865.9|30862.3|30849.9|30846.3|30876.9|30873.3|30849.9|30846.3|150
1656051000000|2022-06-24 06:10:00|30849.4|30845.8|30873.4|30869.8|30876.9|30873.3|30847.9|30844.3|160
1656051300000|2022-06-24 06:15:00|30872.9|30869.3|30863.4|30859.8|30879.9|30876.3|30853.4|30849.8|147
1656051600000|2022-06-24 06:20:00|30862.9|30859.3|30871.4|30867.8|30876.9|30873.3|30855.9|30852.3|114
1656051900000|2022-06-24 06:25:00|30870.9|30867.3|30859.9|30856.3|30870.9|30867.3|30856.4|30852.8|83
1656052200000|2022-06-24 06:30:00|30860.9|30857.3|30843.9|30840.3|30868.9|30865.3|30839.4|30835.8|200
1656052500000|2022-06-24 06:35:00|30844.9|30841.3|30856.4|30852.8|30856.4|30852.8|30836.9|30833.3|252
1656052800000|2022-06-24 06:40:00|30856.9|30853.3|30851.9|30848.3|30865.4|30861.8|30846.4|30842.8|197
1656053100000|2022-06-24 06:45:00|30852.9|30849.3|30850.9|30847.3|30856.4|30852.8|30845.9|30842.3|108
1656053400000|2022-06-24 06:50:00|30851.4|30847.8|30846.4|30842.8|30853.9|30850.3|30842.9|30839.3|61
1656053700000|2022-06-24 06:55:00|30845.4|30841.8|30828.4|30824.8|30846.4|30842.8|30828.4|30824.8|235
1656054000000|2022-06-24 07:00:00|30830.9|30827.3|30817.9|30814.3|30835.9|30832.3|30800.4|30796.8|390
1656054300000|2022-06-24 07:05:00|30815.9|30812.3|30851.4|30847.8|30862.9|30859.3|30811.9|30808.3|552
1656054600000|2022-06-24 07:10:00|30850.4|30846.8|30826.9|30823.3|30855.9|30852.3|30824.4|30820.8|223
1656054900000|2022-06-24 07:15:00|30827.4|30823.8|30811.9|30808.3|30836.4|30832.8|30797.4|30793.8|347
1656055200000|2022-06-24 07:20:00|30811.4|30807.8|30808.4|30804.8|30823.9|30820.3|30802.9|30799.3|207
1656055500000|2022-06-24 07:25:00|30807.9|30804.3|30825.9|30822.3|30826.9|30823.3|30803.4|30799.8|120
1656055800000|2022-06-24 07:30:00|30825.4|30821.8|30847.9|30844.3|30855.4|30851.8|30821.9|30818.3|314
1656056100000|2022-06-24 07:35:00|30848.4|30844.8|30853.4|30849.8|30863.9|30860.3|30834.4|30830.8|206
1656056400000|2022-06-24 07:40:00|30852.9|30849.3|30864.9|30861.3|30869.9|30866.3|30843.9|30840.3|167
1656056700000|2022-06-24 07:45:00|30865.4|30861.8|30856.9|30853.3|30865.4|30861.8|30849.4|30845.8|160
1656057000000|2022-06-24 07:50:00|30857.4|30853.8|30859.9|30856.3|30877.9|30874.3|30855.9|30852.3|304
1656057300000|2022-06-24 07:55:00|30859.4|30855.8|30857.9|30854.3|30876.9|30873.3|30848.4|30844.8|205
1656057600000|2022-06-24 08:00:00|30856.9|30853.3|30848.9|30845.3|30877.9|30874.3|30841.9|30838.3|628
1656057900000|2022-06-24 08:05:00|30849.9|30846.3|30834.4|30830.8|30849.9|30846.3|30830.9|30827.3|294
1656058200000|2022-06-24 08:10:00|30833.9|30830.3|30821.9|30818.3|30845.9|30842.3|30817.9|30814.3|217
1656058500000|2022-06-24 08:15:00|30821.4|30817.8|30844.4|30840.8|30850.4|30846.8|30818.9|30815.3|160
1656058800000|2022-06-24 08:20:00|30844.9|30841.3|30821.9|30818.3|30850.9|30847.3|30806.4|30802.8|376
1656059100000|2022-06-24 08:25:00|30822.4|30818.8|30848.9|30845.3|30853.4|30849.8|30813.9|30810.3|200
1656059400000|2022-06-24 08:30:00|30849.4|30845.8|30860.9|30857.3|30863.9|30860.3|30836.9|30833.3|185
1656059700000|2022-06-24 08:35:00|30861.4|30857.8|30864.9|30861.3|30875.9|30872.3|30853.9|30850.3|140
1656060000000|2022-06-24 08:40:00|30864.4|30860.8|30874.4|30870.8|30879.4|30875.8|30862.9|30859.3|255
1656060300000|2022-06-24 08:45:00|30874.9|30871.3|30859.9|30856.3|30879.9|30876.3|30858.4|30854.8|167
1656060600000|2022-06-24 08:50:00|30859.4|30855.8|30862.9|30859.3|30870.4|30866.8|30845.4|30841.8|205
1656060900000|2022-06-24 08:55:00|30863.4|30859.8|30871.4|30867.8|30878.9|30875.3|30862.4|30858.8|179
1656061200000|2022-06-24 09:00:00|30870.9|30867.3|30859.9|30856.3|30874.4|30870.8|30852.4|30848.8|116
1656061500000|2022-06-24 09:05:00|30860.4|30856.8|30877.9|30874.3|30878.4|30874.8|30851.4|30847.8|97
1656061800000|2022-06-24 09:10:00|30878.4|30874.8|30891.9|30888.3|30898.4|30894.8|30874.4|30870.8|235
1656062100000|2022-06-24 09:15:00|30891.4|30887.8|30889.9|30886.3|30894.9|30891.3|30880.9|30877.3|180
1656062400000|2022-06-24 09:20:00|30890.4|30886.8|30890.9|30887.3|30895.9|30892.3|30885.9|30882.3|113
1656062700000|2022-06-24 09:25:00|30891.4|30887.8|30871.4|30867.8|30891.9|30888.3|30861.9|30858.3|270
1656063000000|2022-06-24 09:30:00|30870.9|30867.3|30879.9|30876.3|30882.4|30878.8|30860.9|30857.3|209
1656063300000|2022-06-24 09:35:00|30879.4|30875.8|30861.9|30858.3|30885.9|30882.3|30861.4|30857.8|104
1656063600000|2022-06-24 09:40:00|30861.4|30857.8|30881.9|30878.3|30883.4|30879.8|30859.9|30856.3|155
1656063900000|2022-06-24 09:45:00|30881.4|30877.8|30880.4|30876.8|30894.4|30890.8|30878.9|30875.3|173
1656064200000|2022-06-24 09:50:00|30879.9|30876.3|30886.9|30883.3|30891.9|30888.3|30866.9|30863.3|134
1656064500000|2022-06-24 09:55:00|30887.4|30883.8|30909.9|30906.3|30911.9|30908.3|30878.4|30874.8|270
1656064800000|2022-06-24 10:00:00|30909.4|30905.8|30930.9|30927.3|30937.4|30933.8|30906.4|30902.8|590
1656065100000|2022-06-24 10:05:00|30930.4|30926.8|30939.9|30936.3|30941.9|30938.3|30907.9|30904.3|299
1656065400000|2022-06-24 10:10:00|30940.4|30936.8|30928.9|30925.3|30940.9|30937.3|30924.9|30921.3|163
1656065700000|2022-06-24 10:15:00|30928.4|30924.8|30925.9|30922.3|30935.4|30931.8|30919.4|30915.8|150
1656066000000|2022-06-24 10:20:00|30926.4|30922.8|30900.9|30897.3|30928.4|30924.8|30900.4|30896.8|144
1656066300000|2022-06-24 10:25:00|30900.4|30896.8|30904.4|30900.8|30909.9|30906.3|30897.9|30894.3|199
1656066600000|2022-06-24 10:30:00|30904.9|30901.3|30926.9|30923.3|30927.4|30923.8|30899.4|30895.8|165
1656066900000|2022-06-24 10:35:00|30927.4|30923.8|30908.9|30905.3|30927.4|30923.8|30906.9|30903.3|163
1656067200000|2022-06-24 10:40:00|30909.4|30905.8|30897.4|30893.8|30909.4|30905.8|30891.9|30888.3|175
1656067500000|2022-06-24 10:45:00|30897.9|30894.3|30901.9|30898.3|30904.9|30901.3|30892.4|30888.8|148
1656067800000|2022-06-24 10:50:00|30901.4|30897.8|30893.4|30889.8|30904.9|30901.3|30883.4|30879.8|138
1656068100000|2022-06-24 10:55:00|30892.9|30889.3|30897.9|30894.3|30900.9|30897.3|30877.4|30873.8|286
1656068400000|2022-06-24 11:00:00|30898.4|30894.8|30892.9|30889.3|30907.4|30903.8|30889.9|30886.3|279
1656068700000|2022-06-24 11:05:00|30893.4|30889.8|30896.4|30892.8|30898.9|30895.3|30887.9|30884.3|65
1656069000000|2022-06-24 11:10:00|30894.9|30891.3|30906.9|30903.3|30909.4|30905.8|30888.9|30885.3|119
1656069300000|2022-06-24 11:15:00|30907.4|30903.8|30917.4|30913.8|30917.4|30913.8|30900.4|30896.8|168
1656069600000|2022-06-24 11:20:00|30917.9|30914.3|30911.4|30907.8|30918.4|30914.8|30906.9|30903.3|156
1656069900000|2022-06-24 11:25:00|30910.9|30907.3|30924.9|30921.3|30925.4|30921.8|30901.9|30898.3|121
1656070200000|2022-06-24 11:30:00|30925.4|30921.8|30932.9|30929.3|30944.4|30940.8|30919.4|30915.8|316
1656070500000|2022-06-24 11:35:00|30932.4|30928.8|30906.4|30902.8|30935.4|30931.8|30904.9|30901.3|339
1656070800000|2022-06-24 11:40:00|30905.9|30902.3|30899.9|30896.3|30917.9|30914.3|30898.4|30894.8|258
1656071100000|2022-06-24 11:45:00|30899.4|30895.8|30886.9|30883.3|30905.4|30901.8|30882.4|30878.8|266
1656071400000|2022-06-24 11:50:00|30887.4|30883.8|30894.9|30891.3|30896.9|30893.3|30883.4|30879.8|211
1656071700000|2022-06-24 11:55:00|30894.4|30890.8|30897.9|30894.3|30907.9|30904.3|30890.9|30887.3|194
1656072000000|2022-06-24 12:00:00|30899.9|30896.3|30903.4|30899.8|30911.9|30908.3|30884.4|30880.8|471
1656072300000|2022-06-24 12:05:00|30902.9|30899.3|30918.9|30915.3|30927.9|30924.3|30892.9|30889.3|358
1656072600000|2022-06-24 12:10:00|30917.9|30914.3|30919.9|30916.3|30925.4|30921.8|30913.4|30909.8|296
1656072900000|2022-06-24 12:15:00|30919.4|30915.8|30924.4|30920.8|30927.9|30924.3|30912.9|30909.3|221
1656073200000|2022-06-24 12:20:00|30923.9|30920.3|30902.4|30898.8|30931.9|30928.3|30895.9|30892.3|332
1656073500000|2022-06-24 12:25:00|30901.9|30898.3|30898.4|30894.8|30916.4|30912.8|30894.9|30891.3|220
1656073800000|2022-06-24 12:30:00|30899.4|30895.8|30895.9|30892.3|30906.9|30903.3|30893.4|30889.8|185
1656074100000|2022-06-24 12:35:00|30896.4|30892.8|30902.9|30899.3|30912.4|30908.8|30894.9|30891.3|134
1656074400000|2022-06-24 12:40:00|30902.4|30898.8|30912.4|30908.8|30917.9|30914.3|30899.4|30895.8|201
1656074700000|2022-06-24 12:45:00|30912.9|30909.3|30894.4|30890.8|30914.4|30910.8|30888.4|30884.8|386
1656075000000|2022-06-24 12:50:00|30893.9|30890.3|30879.9|30876.3|30894.9|30891.3|30879.9|30876.3|264
1656075300000|2022-06-24 12:55:00|30880.4|30876.8|30883.9|30880.3|30891.4|30887.8|30875.9|30872.3|235
1656075600000|2022-06-24 13:00:00|30883.4|30879.8|30894.9|30891.3|30898.9|30895.3|30878.9|30875.3|233
1656075900000|2022-06-24 13:05:00|30894.4|30890.8|30904.4|30900.8|30912.9|30909.3|30887.9|30884.3|309
1656076200000|2022-06-24 13:10:00|30903.9|30900.3|30904.9|30901.3|30907.4|30903.8|30893.4|30889.8|238
1656076500000|2022-06-24 13:15:00|30906.4|30902.8|30911.9|30908.3|30916.9|30913.3|30899.9|30896.3|247
1656076800000|2022-06-24 13:20:00|30912.4|30908.8|30930.9|30927.3|30935.9|30932.3|30912.4|30908.8|428
1656077100000|2022-06-24 13:25:00|30931.4|30927.8|30944.9|30941.3|30955.4|30951.8|30921.9|30918.3|1373
1656077400000|2022-06-24 13:30:00|30944.3|30941.9|31007.8|31005.4|31020.3|31017.9|30922.3|30919.9|5731
1656077700000|2022-06-24 13:35:00|31008.3|31005.9|30955.8|30953.4|31036.8|31034.4|30931.8|30929.4|4383
1656078000000|2022-06-24 13:40:00|30956.3|30953.9|31005.8|31003.4|31031.8|31029.4|30948.8|30946.4|3378
1656078300000|2022-06-24 13:45:00|31004.8|31002.4|31078.3|31075.9|31078.3|31075.9|30996.3|30993.9|3359
1656078600000|2022-06-24 13:50:00|31078.8|31076.4|31067.3|31064.9|31083.8|31081.4|31052.8|31050.4|2269
1656078900000|2022-06-24 13:55:00|31067.8|31065.4|31061.3|31058.9|31088.3|31085.9|31057.8|31055.4|1924
1656079200000|2022-06-24 14:00:00|31065.8|31063.4|31244.3|31241.9|31284.8|31282.4|31065.8|31063.4|7244
1656079500000|2022-06-24 14:05:00|31244.8|31242.4|31291.8|31289.4|31304.3|31301.9|31238.8|31236.4|3207
1656079800000|2022-06-24 14:10:00|31290.3|31287.9|31250.8|31248.4|31306.3|31303.9|31232.3|31229.9|2497
1656080100000|2022-06-24 14:15:00|31250.3|31247.9|31282.8|31280.4|31294.3|31291.9|31243.3|31240.9|1855
1656080400000|2022-06-24 14:20:00|31283.3|31280.9|31292.3|31289.9|31309.3|31306.9|31273.3|31270.9|2742
1656080700000|2022-06-24 14:25:00|31291.8|31289.4|31267.3|31264.9|31295.8|31293.4|31252.8|31250.4|1810
1656081000000|2022-06-24 14:30:00|31267.8|31265.4|31263.8|31261.4|31283.3|31280.9|31247.8|31245.4|1718
1656081300000|2022-06-24 14:35:00|31263.3|31260.9|31238.3|31235.9|31268.3|31265.9|31230.3|31227.9|1419
1656081600000|2022-06-24 14:40:00|31238.8|31236.4|31248.8|31246.4|31253.8|31251.4|31213.3|31210.9|1479
1656081900000|2022-06-24 14:45:00|31249.3|31246.9|31297.3|31294.9|31303.3|31300.9|31231.8|31229.4|1528
1656082200000|2022-06-24 14:50:00|31296.8|31294.4|31303.8|31301.4|31310.8|31308.4|31277.8|31275.4|1391
1656082500000|2022-06-24 14:55:00|31303.3|31300.9|31303.8|31301.4|31333.3|31330.9|31286.3|31283.9|1556
1656082800000|2022-06-24 15:00:00|31303.3|31300.9|31335.8|31333.4|31337.8|31335.4|31292.8|31290.4|1449
1656083100000|2022-06-24 15:05:00|31335.3|31332.9|31327.3|31324.9|31340.3|31337.9|31307.3|31304.9|1460
1656083400000|2022-06-24 15:10:00|31326.8|31324.4|31306.8|31304.4|31332.8|31330.4|31299.8|31297.4|1186
1656083700000|2022-06-24 15:15:00|31306.3|31303.9|31292.3|31289.9|31310.3|31307.9|31271.3|31268.9|1476
1656084000000|2022-06-24 15:20:00|31291.8|31289.4|31305.8|31303.4|31313.8|31311.4|31287.8|31285.4|815
1656084300000|2022-06-24 15:25:00|31306.3|31303.9|31339.8|31337.4|31343.8|31341.4|31303.3|31300.9|1087
1656084600000|2022-06-24 15:30:00|31339.3|31336.9|31333.3|31330.9|31352.3|31349.9|31326.8|31324.4|1063
1656084900000|2022-06-24 15:35:00|31332.3|31329.9|31353.8|31351.4|31357.8|31355.4|31318.8|31316.4|944
1656085200000|2022-06-24 15:40:00|31354.3|31351.9|31355.8|31353.4|31363.8|31361.4|31343.8|31341.4|736
1656085500000|2022-06-24 15:45:00|31355.3|31352.9|31331.8|31329.4|31355.8|31353.4|31327.8|31325.4|804
1656085800000|2022-06-24 15:50:00|31330.8|31328.4|31347.8|31345.4|31360.3|31357.9|31326.8|31324.4|727
1656086100000|2022-06-24 15:55:00|31347.3|31344.9|31327.8|31325.4|31350.8|31348.4|31317.3|31314.9|789
1656086400000|2022-06-24 16:00:00|31328.3|31325.9|31347.5|31345.1|31349.5|31347.1|31320.8|31318.4|794
1656086700000|2022-06-24 16:05:00|31347|31344.6|31330|31327.6|31350|31347.6|31327.5|31325.1|460
1656087000000|2022-06-24 16:10:00|31330.5|31328.1|31332|31329.6|31338|31335.6|31327|31324.6|391
1656087300000|2022-06-24 16:15:00|31331.5|31329.1|31340|31337.6|31350.5|31348.1|31325|31322.6|795
1656087600000|2022-06-24 16:20:00|31339.5|31337.1|31314.5|31312.1|31344.5|31342.1|31304|31301.6|854
1656087900000|2022-06-24 16:25:00|31315|31312.6|31308|31305.6|31321|31318.6|31299|31296.6|713
1656088200000|2022-06-24 16:30:00|31307.5|31305.1|31304.5|31302.1|31319.5|31317.1|31301.5|31299.1|677
1656088500000|2022-06-24 16:35:00|31304|31301.6|31311|31308.6|31313.5|31311.1|31296|31293.6|488
1656088800000|2022-06-24 16:40:00|31311.5|31309.1|31336.5|31334.1|31341|31338.6|31305.5|31303.1|486
1656089100000|2022-06-24 16:45:00|31335.5|31333.1|31316.5|31314.1|31336.5|31334.1|31301.5|31299.1|437
1656089400000|2022-06-24 16:50:00|31318|31315.6|31327.5|31325.1|31328|31325.6|31304.5|31302.1|358
1656089700000|2022-06-24 16:55:00|31328|31325.6|31332|31329.6|31340.5|31338.1|31319|31316.6|383
1656090000000|2022-06-24 17:00:00|31332.5|31330.1|31352.5|31350.1|31362|31359.6|31326.5|31324.1|780
1656090300000|2022-06-24 17:05:00|31353|31350.6|31348.5|31346.1|31357.5|31355.1|31334.5|31332.1|645
1656090600000|2022-06-24 17:10:00|31348|31345.6|31374|31371.6|31374|31371.6|31348|31345.6|491
1656090900000|2022-06-24 17:15:00|31374.5|31372.1|31345.5|31343.1|31375|31372.6|31345|31342.6|487
1656091200000|2022-06-24 17:20:00|31346|31343.6|31343.5|31341.1|31349.5|31347.1|31331|31328.6|576
1656091500000|2022-06-24 17:25:00|31343|31340.6|31345.5|31343.1|31350.5|31348.1|31331.5|31329.1|282
1656091800000|2022-06-24 17:30:00|31345|31342.6|31346.5|31344.1|31354|31351.6|31328.5|31326.1|454
1656092100000|2022-06-24 17:35:00|31347|31344.6|31339.5|31337.1|31349.5|31347.1|31330.5|31328.1|326
1656092400000|2022-06-24 17:40:00|31339|31336.6|31362|31359.6|31370|31367.6|31336.5|31334.1|532
1656092700000|2022-06-24 17:45:00|31362.5|31360.1|31351|31348.6|31367|31364.6|31347|31344.6|473
1656093000000|2022-06-24 17:50:00|31350.5|31348.1|31328|31325.6|31361|31358.6|31326|31323.6|507
1656093300000|2022-06-24 17:55:00|31327.5|31325.1|31320|31317.6|31350|31347.6|31307.5|31305.1|1072
1656093600000|2022-06-24 18:00:00|31319.5|31317.1|31318|31315.6|31336.5|31334.1|31310|31307.6|555
1656093900000|2022-06-24 18:05:00|31317.5|31315.1|31314.5|31312.1|31327.5|31325.1|31300|31297.6|449
1656094200000|2022-06-24 18:10:00|31315|31312.6|31326|31323.6|31337.5|31335.1|31315|31312.6|446
1656094500000|2022-06-24 18:15:00|31325.5|31323.1|31324|31321.6|31336.5|31334.1|31314|31311.6|272
1656094800000|2022-06-24 18:20:00|31323.5|31321.1|31317.5|31315.1|31328.5|31326.1|31308.5|31306.1|297
1656095100000|2022-06-24 18:25:00|31318|31315.6|31333.5|31331.1|31338|31335.6|31312|31309.6|433
1656095400000|2022-06-24 18:30:00|31334|31331.6|31348.5|31346.1|31356.5|31354.1|31331|31328.6|655
1656095700000|2022-06-24 18:35:00|31348|31345.6|31331.5|31329.1|31361.5|31359.1|31330.5|31328.1|467
1656096000000|2022-06-24 18:40:00|31332|31329.6|31334.5|31332.1|31350|31347.6|31327|31324.6|479
1656096300000|2022-06-24 18:45:00|31335|31332.6|31366.5|31364.1|31366.5|31364.1|31333|31330.6|500
1656096600000|2022-06-24 18:50:00|31367|31364.6|31363.5|31361.1|31371.5|31369.1|31357.5|31355.1|578
1656096900000|2022-06-24 18:55:00|31364|31361.6|31378|31375.6|31384|31381.6|31360.5|31358.1|661
1656097200000|2022-06-24 19:00:00|31378.5|31376.1|31379.5|31377.1|31389|31386.6|31371|31368.6|765
1656097500000|2022-06-24 19:05:00|31380|31377.6|31374|31371.6|31387|31384.6|31372|31369.6|455
1656097800000|2022-06-24 19:10:00|31374.5|31372.1|31377.5|31375.1|31379|31376.6|31362|31359.6|598
1656098100000|2022-06-24 19:15:00|31378|31375.6|31387.5|31385.1|31396|31393.6|31376|31373.6|715
1656098400000|2022-06-24 19:20:00|31387.1|31384.7|31398.6|31396.2|31402.1|31399.7|31386.1|31383.7|690
1656098700000|2022-06-24 19:25:00|31398.1|31395.7|31400.1|31397.7|31405.6|31403.2|31380.1|31377.7|749
1656099000000|2022-06-24 19:30:00|31399.6|31397.2|31384.6|31382.2|31406.1|31403.7|31383.6|31381.2|648
1656099300000|2022-06-24 19:35:00|31385.1|31382.7|31412.6|31410.2|31413.6|31411.2|31376.1|31373.7|1425
1656099600000|2022-06-24 19:40:00|31411.6|31409.2|31443.1|31440.7|31443.6|31441.2|31408.1|31405.7|1429
1656099900000|2022-06-24 19:45:00|31442.6|31440.2|31418.1|31415.7|31446.1|31443.7|31417.6|31415.2|1273
1656100200000|2022-06-24 19:50:00|31417.6|31415.2|31474.6|31472.2|31479.6|31477.2|31408.6|31406.2|2877
1656100500000|2022-06-24 19:55:00|31475.1|31472.7|31521.1|31518.7|31521.1|31518.7|31440.1|31437.7|4354
1656100800000|2022-06-24 20:00:00|31522.3|31517.5|31482.8|31478|31524.8|31520|31478.8|31474|2326
1656101100000|2022-06-24 20:05:00|31481.8|31477|31454.3|31449.5|31493.3|31488.5|31449.8|31445|1347
1656101400000|2022-06-24 20:10:00|31455.3|31450.5|31449.3|31444.5|31468.8|31464|31441.3|31436.5|829
1656101700000|2022-06-24 20:15:00|31449.8|31445|31445.3|31440.5|31462.3|31457.5|31443.3|31438.5|319
1656102000000|2022-06-24 20:20:00|31447.3|31442.5|31451.3|31446.5|31453.8|31449|31442.8|31438|221
1656102300000|2022-06-24 20:25:00|31450.8|31446|31433.3|31428.5|31460.8|31456|31431.3|31426.5|345
1656102600000|2022-06-24 20:30:00|31434.3|31429.5|31461.3|31456.5|31461.8|31457|31426.8|31422|338
1656102900000|2022-06-24 20:35:00|31461.8|31457|31456.8|31452|31462.8|31458|31452.3|31447.5|202
1656103200000|2022-06-24 20:40:00|31456.3|31451.5|31452.8|31448|31459.8|31455|31450.8|31446|83
1656103500000|2022-06-24 20:45:00|31452.8|31448|31450.8|31446|31453.8|31449|31435.8|31431|201
1656103800000|2022-06-24 20:50:00|31450.3|31445.5|31456.3|31451.5|31460.8|31456|31449.8|31445|168
1656104100000|2022-06-24 20:55:00|31456.8|31452|31500.8|31491|31506.8|31498|31455.3|31450.5|245
1656280800000|2022-06-26 22:00:00|31536.3|31531.5|31482.8|31478|31553.8|31549|31469.8|31465|520
1656281100000|2022-06-26 22:05:00|31482.3|31477.5|31461.3|31456.5|31503.8|31499|31458.8|31454|292
1656281400000|2022-06-26 22:10:00|31461.8|31457|31444.3|31439.5|31461.8|31457|31438.3|31433.5|208
1656281700000|2022-06-26 22:15:00|31442.3|31437.5|31418.8|31414|31454.3|31449.5|31414.8|31410|298
1656282000000|2022-06-26 22:20:00|31418.3|31413.5|31410.8|31406|31425.8|31421|31404.8|31400|213
1656282300000|2022-06-26 22:25:00|31410.3|31405.5|31401.8|31397|31417.3|31412.5|31399.3|31394.5|185
1656282600000|2022-06-26 22:30:00|31402.3|31397.5|31418.3|31413.5|31420.3|31415.5|31400.8|31396|172
1656282900000|2022-06-26 22:35:00|31417.8|31413|31391.8|31387|31423.8|31419|31382.3|31377.5|195
1656283200000|2022-06-26 22:40:00|31391.3|31386.5|31396.8|31392|31398.8|31394|31383.3|31378.5|234
1656283500000|2022-06-26 22:45:00|31395.8|31391|31395.8|31391|31404.3|31399.5|31386.3|31381.5|169
1656283800000|2022-06-26 22:50:00|31396.3|31391.5|31404.8|31400|31412.3|31407.5|31396.3|31391.5|221
1656284100000|2022-06-26 22:55:00|31404.3|31399.5|31412.8|31408|31424.3|31419.5|31401.8|31397|115
1656284400000|2022-06-26 23:00:00|31412.3|31407.5|31430.3|31425.5|31435.8|31431|31412.3|31407.5|180
1656284700000|2022-06-26 23:05:00|31429.8|31425|31422.8|31418|31432.3|31427.5|31417.3|31412.5|100
1656285000000|2022-06-26 23:10:00|31423.3|31418.5|31429.8|31425|31435.3|31430.5|31421.8|31417|100
1656285300000|2022-06-26 23:15:00|31428.8|31424|31426.8|31422|31430.8|31426|31422.8|31418|68
1656285600000|2022-06-26 23:20:00|31426.3|31421.5|31430.3|31425.5|31433.3|31428.5|31425.8|31421|37
1656285900000|2022-06-26 23:25:00|31431.8|31427|31466.3|31461.5|31466.3|31461.5|31431.3|31426.5|346
1656286200000|2022-06-26 23:30:00|31467.8|31463|31444.3|31439.5|31468.8|31464|31442.8|31438|212
1656286500000|2022-06-26 23:35:00|31443.8|31439|31423.8|31419|31444.8|31440|31414.8|31410|244
1656286800000|2022-06-26 23:40:00|31424.3|31419.5|31403.3|31398.5|31424.3|31419.5|31396.3|31391.5|175
1656287100000|2022-06-26 23:45:00|31401.8|31397|31400.3|31395.5|31414.3|31409.5|31395.3|31390.5|174
1656287400000|2022-06-26 23:50:00|31400.8|31396|31398.8|31394|31407.3|31402.5|31392.3|31387.5|78
1656287700000|2022-06-26 23:55:00|31399.3|31394.5|31377.8|31373|31401.3|31396.5|31375.8|31371|142
1656288000000|2022-06-27 00:00:00|31373.8|31369|31362.8|31358|31402.3|31397.5|31354.8|31350|445
1656288300000|2022-06-27 00:05:00|31363.3|31358.5|31386.3|31381.5|31390.8|31386|31360.8|31356|297
1656288600000|2022-06-27 00:10:00|31386.8|31382|31364.8|31360|31387.3|31382.5|31362.3|31357.5|186
1656288900000|2022-06-27 00:15:00|31365.3|31360.5|31363.8|31359|31372.3|31367.5|31353.3|31348.5|144
1656289200000|2022-06-27 00:20:00|31364.3|31359.5|31380.8|31376|31380.8|31376|31354.8|31350|169
1656289500000|2022-06-27 00:25:00|31381.3|31376.5|31382.8|31378|31388.8|31384|31365.3|31360.5|212
1656289800000|2022-06-27 00:30:00|31383.3|31378.5|31382.3|31377.5|31392.8|31388|31372.8|31368|124
1656290100000|2022-06-27 00:35:00|31382.8|31378|31381.3|31376.5|31392.3|31387.5|31378.3|31373.5|83
1656290400000|2022-06-27 00:40:00|31381.8|31377|31373.3|31368.5|31392.8|31388|31366.8|31362|244
1656290700000|2022-06-27 00:45:00|31375.8|31371|31372.3|31367.5|31379.3|31374.5|31368.8|31364|90
1656291000000|2022-06-27 00:50:00|31371.8|31367|31358.3|31353.5|31388.8|31384|31356.8|31352|146
1656291300000|2022-06-27 00:55:00|31359.3|31354.5|31359.8|31355|31368.3|31363.5|31354.8|31350|105
1656291600000|2022-06-27 01:00:00|31359.3|31354.5|31379.3|31374.5|31379.3|31374.5|31358.3|31353.5|136
1656291900000|2022-06-27 01:05:00|31378.8|31374|31392.8|31388|31397.8|31393|31371.3|31366.5|141
1656292200000|2022-06-27 01:10:00|31393.3|31388.5|31388.8|31384|31398.3|31393.5|31380.8|31376|102
1656292500000|2022-06-27 01:15:00|31389.3|31384.5|31416.8|31412|31421.8|31417|31385.8|31381|277
1656292800000|2022-06-27 01:20:00|31416.3|31411.5|31416.3|31411.5|31421.3|31416.5|31401.3|31396.5|114
1656293100000|2022-06-27 01:25:00|31415.8|31411|31417.3|31412.5|31423.8|31419|31393.8|31389|162
1656293400000|2022-06-27 01:30:00|31416.8|31412|31430.8|31426|31436.8|31432|31409.8|31405|222
1656293700000|2022-06-27 01:35:00|31431.3|31426.5|31434.8|31430|31435.3|31430.5|31418.8|31414|147
1656294000000|2022-06-27 01:40:00|31434.3|31429.5|31418.3|31413.5|31437.3|31432.5|31416.8|31412|123
1656294300000|2022-06-27 01:45:00|31417.8|31413|31414.3|31409.5|31422.8|31418|31401.3|31396.5|180
1656294600000|2022-06-27 01:50:00|31413.8|31409|31435.8|31431|31435.8|31431|31406.3|31401.5|130
1656294900000|2022-06-27 01:55:00|31436.3|31431.5|31439.8|31435|31440.8|31436|31428.8|31424|84
1656295200000|2022-06-27 02:00:00|31440.3|31435.5|31460.8|31456|31468.3|31463.5|31435.8|31431|347
1656295500000|2022-06-27 02:05:00|31460.3|31455.5|31441.3|31436.5|31461.3|31456.5|31439.3|31434.5|133
1656295800000|2022-06-27 02:10:00|31441.8|31437|31423.3|31418.5|31441.8|31437|31416.8|31412|102
1656296100000|2022-06-27 02:15:00|31423.8|31419|31432.3|31427.5|31435.8|31431|31422.8|31418|54
1656296400000|2022-06-27 02:20:00|31432.8|31428|31453.8|31449|31457.3|31452.5|31432.8|31428|126
1656296700000|2022-06-27 02:25:00|31454.3|31449.5|31443.8|31439|31454.3|31449.5|31440.8|31436|72
1656297000000|2022-06-27 02:30:00|31444.3|31439.5|31579.3|31574.5|31611.8|31607|31444.3|31439.5|2022
1656297300000|2022-06-27 02:35:00|31578.8|31574|31583.8|31579|31604.8|31600|31553.8|31549|670
1656297600000|2022-06-27 02:40:00|31583.3|31578.5|31564.8|31560|31583.3|31578.5|31550.3|31545.5|339
1656297900000|2022-06-27 02:45:00|31565.3|31560.5|31558.3|31553.5|31579.3|31574.5|31553.3|31548.5|287
1656298200000|2022-06-27 02:50:00|31558.8|31554|31543.8|31539|31563.8|31559|31542.3|31537.5|111
1656298500000|2022-06-27 02:55:00|31543.3|31538.5|31531.8|31527|31549.3|31544.5|31526.8|31522|272
1656298800000|2022-06-27 03:00:00|31531.3|31526.5|31539.3|31534.5|31543.8|31539|31525.3|31520.5|174
1656299100000|2022-06-27 03:05:00|31538.8|31534|31535.3|31530.5|31543.3|31538.5|31530.8|31526|107
1656299400000|2022-06-27 03:10:00|31535.8|31531|31529.8|31525|31541.8|31537|31524.8|31520|128
1656299700000|2022-06-27 03:15:00|31530.3|31525.5|31532.8|31528|31535.8|31531|31524.8|31520|100
1656300000000|2022-06-27 03:20:00|31532.3|31527.5|31527.3|31522.5|31536.3|31531.5|31521.3|31516.5|71
1656300300000|2022-06-27 03:25:00|31527.8|31523|31538.3|31533.5|31539.8|31535|31520.8|31516|85
1656300600000|2022-06-27 03:30:00|31538.8|31534|31541.8|31537|31545.8|31541|31535.3|31530.5|118
1656300900000|2022-06-27 03:35:00|31542.3|31537.5|31541.8|31537|31546.3|31541.5|31538.3|31533.5|71
1656301200000|2022-06-27 03:40:00|31542.3|31537.5|31545.8|31541|31547.8|31543|31536.8|31532|82
1656301500000|2022-06-27 03:45:00|31545.3|31540.5|31533.3|31528.5|31545.8|31541|31523.3|31518.5|86
1656301800000|2022-06-27 03:50:00|31532.8|31528|31537.3|31532.5|31538.3|31533.5|31531.3|31526.5|43
1656302100000|2022-06-27 03:55:00|31536.8|31532|31546.3|31541.5|31546.8|31542|31534.8|31530|57
1656302400000|2022-06-27 04:00:00|31544.8|31540|31538.8|31534|31548.3|31543.5|31531.8|31527|67
1656302700000|2022-06-27 04:05:00|31538.3|31533.5|31536.8|31532|31540.3|31535.5|31531.3|31526.5|41
1656303000000|2022-06-27 04:10:00|31536.3|31531.5|31537.8|31533|31538.3|31533.5|31530.3|31525.5|29
1656303300000|2022-06-27 04:15:00|31537.3|31532.5|31535.8|31531|31539.3|31534.5|31527.8|31523|46
1656303600000|2022-06-27 04:20:00|31535.3|31530.5|31541.3|31536.5|31541.3|31536.5|31529.3|31524.5|74
1656303900000|2022-06-27 04:25:00|31540.8|31536|31539.3|31534.5|31542.3|31537.5|31535.3|31530.5|46
1656304200000|2022-06-27 04:30:00|31538.8|31534|31536.8|31532|31542.8|31538|31534.3|31529.5|35
1656304500000|2022-06-27 04:35:00|31537.3|31532.5|31543.8|31539|31544.3|31539.5|31535.8|31531|20
1656304800000|2022-06-27 04:40:00|31543.3|31538.5|31543.8|31539|31544.3|31539.5|31538.3|31533.5|31
1656305100000|2022-06-27 04:45:00|31543.3|31538.5|31546.8|31542|31550.8|31546|31543.3|31538.5|50
1656305400000|2022-06-27 04:50:00|31547.3|31542.5|31546.8|31542|31550.8|31546|31545.3|31540.5|32
1656305700000|2022-06-27 04:55:00|31546.3|31541.5|31551.8|31547|31551.8|31547|31543.8|31539|52
1656306000000|2022-06-27 05:00:00|31552.3|31547.5|31552.3|31547.5|31553.3|31548.5|31542.8|31538|91
1656306300000|2022-06-27 05:05:00|31552.8|31548|31554.8|31550|31562.3|31557.5|31548.8|31544|160
1656306600000|2022-06-27 05:10:00|31554.3|31549.5|31540.8|31536|31563.3|31558.5|31538.3|31533.5|139
1656306900000|2022-06-27 05:15:00|31540.3|31535.5|31495.8|31491|31540.3|31535.5|31492.8|31488|432
1656307200000|2022-06-27 05:20:00|31496.3|31491.5|31509.8|31505|31528.8|31524|31493.8|31489|214
1656307500000|2022-06-27 05:25:00|31510.3|31505.5|31501.8|31497|31520.8|31516|31493.3|31488.5|167
1656307800000|2022-06-27 05:30:00|31500.8|31496|31501.8|31497|31510.8|31506|31489.8|31485|254
1656308100000|2022-06-27 05:35:00|31501.3|31496.5|31521.8|31517|31525.8|31521|31500.8|31496|80
1656308400000|2022-06-27 05:40:00|31522.3|31517.5|31527.8|31523|31529.3|31524.5|31517.8|31513|139
1656308700000|2022-06-27 05:45:00|31528.3|31523.5|31531.3|31526.5|31531.3|31526.5|31523.3|31518.5|72
1656309000000|2022-06-27 05:50:00|31530.8|31526|31517.8|31513|31532.3|31527.5|31513.8|31509|63
1656309300000|2022-06-27 05:55:00|31517.3|31512.5|31530.3|31525.5|31530.3|31525.5|31509.3|31504.5|148
1656309600000|2022-06-27 06:00:00|31529.8|31525|31485.2|31481.6|31532.7|31529.1|31482.2|31478.6|284
1656309900000|2022-06-27 06:05:00|31485.7|31482.1|31508.2|31504.6|31514.2|31510.6|31470.2|31466.6|220
1656310200000|2022-06-27 06:10:00|31507.7|31504.1|31517.2|31513.6|31530.7|31527.1|31507.2|31503.6|183
1656310500000|2022-06-27 06:15:00|31516.7|31513.1|31519.2|31515.6|31525.7|31522.1|31510.7|31507.1|102
1656310800000|2022-06-27 06:20:00|31518.7|31515.1|31502.2|31498.6|31524.2|31520.6|31496.2|31492.6|110
1656311100000|2022-06-27 06:25:00|31501.7|31498.1|31495.2|31491.6|31503.2|31499.6|31483.7|31480.1|134
1656311400000|2022-06-27 06:30:00|31496.2|31492.6|31495.7|31492.1|31499.7|31496.1|31486.2|31482.6|124
1656311700000|2022-06-27 06:35:00|31497.7|31494.1|31494.7|31491.1|31502.7|31499.1|31492.2|31488.6|153
1656312000000|2022-06-27 06:40:00|31495.2|31491.6|31482.2|31478.6|31497.7|31494.1|31473.2|31469.6|98
1656312300000|2022-06-27 06:45:00|31482.7|31479.1|31481.2|31477.6|31491.7|31488.1|31477.2|31473.6|84
1656312600000|2022-06-27 06:50:00|31481.7|31478.1|31493.2|31489.6|31494.2|31490.6|31468.2|31464.6|99
1656312900000|2022-06-27 06:55:00|31493.7|31490.1|31489.2|31485.6|31496.2|31492.6|31475.2|31471.6|127
1656313200000|2022-06-27 07:00:00|31488.7|31485.1|31522.7|31519.1|31524.2|31520.6|31468.2|31464.6|466
1656313500000|2022-06-27 07:05:00|31523.2|31519.6|31558.2|31554.6|31566.2|31562.6|31511.2|31507.6|420
1656313800000|2022-06-27 07:10:00|31557.7|31554.1|31559.7|31556.1|31572.2|31568.6|31546.2|31542.6|254
1656314100000|2022-06-27 07:15:00|31560.2|31556.6|31565.2|31561.6|31601.2|31597.6|31558.7|31555.1|482
1656314400000|2022-06-27 07:20:00|31566.7|31563.1|31601.7|31598.1|31604.2|31600.6|31563.2|31559.6|294
1656314700000|2022-06-27 07:25:00|31602.2|31598.6|31641.2|31637.6|31650.7|31647.1|31597.2|31593.6|494
1656315000000|2022-06-27 07:30:00|31641.7|31638.1|31685.2|31681.6|31689.2|31685.6|31632.2|31628.6|625
1656315300000|2022-06-27 07:35:00|31685.7|31682.1|31692.2|31688.6|31705.2|31701.6|31681.2|31677.6|497
1656315600000|2022-06-27 07:40:00|31691.7|31688.1|31648.7|31645.1|31696.2|31692.6|31648.2|31644.6|340
1656315900000|2022-06-27 07:45:00|31650.7|31647.1|31666.7|31663.1|31671.2|31667.6|31648.2|31644.6|223
1656316200000|2022-06-27 07:50:00|31666.2|31662.6|31695.2|31691.6|31700.2|31696.6|31664.2|31660.6|591
1656316500000|2022-06-27 07:55:00|31697.2|31693.6|31704.2|31700.6|31709.2|31705.6|31692.2|31688.6|298
1656316800000|2022-06-27 08:00:00|31703.7|31700.1|31684.7|31681.1|31710.7|31707.1|31673.7|31670.1|623
1656317100000|2022-06-27 08:05:00|31685.2|31681.6|31676.7|31673.1|31707.7|31704.1|31675.7|31672.1|363
1656317400000|2022-06-27 08:10:00|31676.2|31672.6|31694.2|31690.6|31694.2|31690.6|31666.2|31662.6|187
1656317700000|2022-06-27 08:15:00|31693.7|31690.1|31683.2|31679.6|31693.7|31690.1|31683.2|31679.6|184
1656318000000|2022-06-27 08:20:00|31683.7|31680.1|31669.7|31666.1|31689.2|31685.6|31669.2|31665.6|135
1656318300000|2022-06-27 08:25:00|31670.2|31666.6|31671.7|31668.1|31681.7|31678.1|31665.2|31661.6|126
1656318600000|2022-06-27 08:30:00|31672.2|31668.6|31664.7|31661.1|31675.7|31672.1|31658.2|31654.6|153
1656318900000|2022-06-27 08:35:00|31664.2|31660.6|31632.2|31628.6|31668.2|31664.6|31627.2|31623.6|427
1656319200000|2022-06-27 08:40:00|31632.7|31629.1|31637.7|31634.1|31644.2|31640.6|31622.2|31618.6|201
1656319500000|2022-06-27 08:45:00|31638.2|31634.6|31635.7|31632.1|31642.2|31638.6|31623.2|31619.6|149
1656319800000|2022-06-27 08:50:00|31636.2|31632.6|31608.2|31604.6|31642.2|31638.6|31607.2|31603.6|184
1656320100000|2022-06-27 08:55:00|31608.7|31605.1|31615.2|31611.6|31621.2|31617.6|31603.2|31599.6|140
1656320400000|2022-06-27 09:00:00|31615.7|31612.1|31610.2|31606.6|31622.7|31619.1|31610.2|31606.6|103
1656320700000|2022-06-27 09:05:00|31609.7|31606.1|31584.2|31580.6|31610.2|31606.6|31578.7|31575.1|357
1656321000000|2022-06-27 09:10:00|31584.7|31581.1|31613.7|31610.1|31627.2|31623.6|31584.7|31581.1|422
1656321300000|2022-06-27 09:15:00|31613.2|31609.6|31617.2|31613.6|31622.7|31619.1|31604.2|31600.6|148
1656321600000|2022-06-27 09:20:00|31616.7|31613.1|31623.2|31619.6|31636.2|31632.6|31615.2|31611.6|163
1656321900000|2022-06-27 09:25:00|31623.7|31620.1|31636.2|31632.6|31636.2|31632.6|31611.2|31607.6|112
1656322200000|2022-06-27 09:30:00|31635.7|31632.1|31621.7|31618.1|31644.2|31640.6|31617.2|31613.6|291
1656322500000|2022-06-27 09:35:00|31621.2|31617.6|31608.7|31605.1|31625.2|31621.6|31601.7|31598.1|135
1656322800000|2022-06-27 09:40:00|31609.2|31605.6|31617.2|31613.6|31619.2|31615.6|31597.7|31594.1|114
1656323100000|2022-06-27 09:45:00|31616.2|31612.6|31622.2|31618.6|31629.2|31625.6|31615.7|31612.1|125
1656323400000|2022-06-27 09:50:00|31622.7|31619.1|31602.7|31599.1|31626.7|31623.1|31602.7|31599.1|109
1656323700000|2022-06-27 09:55:00|31605.2|31601.6|31606.2|31602.6|31614.7|31611.1|31601.2|31597.6|106
1656324000000|2022-06-27 10:00:00|31606.7|31603.1|31609.2|31605.6|31614.7|31611.1|31593.7|31590.1|142
1656324300000|2022-06-27 10:05:00|31608.7|31605.1|31589.2|31585.6|31608.7|31605.1|31588.2|31584.6|114
1656324600000|2022-06-27 10:10:00|31589.7|31586.1|31576.2|31572.6|31590.7|31587.1|31575.2|31571.6|166
1656324900000|2022-06-27 10:15:00|31576.7|31573.1|31600.2|31596.6|31600.7|31597.1|31576.7|31573.1|112
1656325200000|2022-06-27 10:20:00|31599.7|31596.1|31589.2|31585.6|31602.2|31598.6|31588.2|31584.6|112
1656325500000|2022-06-27 10:25:00|31588.7|31585.1|31564.2|31560.6|31593.2|31589.6|31553.2|31549.6|367
1656325800000|2022-06-27 10:30:00|31563.7|31560.1|31578.2|31574.6|31583.7|31580.1|31558.7|31555.1|174
1656326100000|2022-06-27 10:35:00|31577.7|31574.1|31558.2|31554.6|31580.2|31576.6|31556.2|31552.6|134
1656326400000|2022-06-27 10:40:00|31558.7|31555.1|31571.7|31568.1|31572.7|31569.1|31542.7|31539.1|235
1656326700000|2022-06-27 10:45:00|31571.2|31567.6|31561.7|31558.1|31574.7|31571.1|31545.2|31541.6|203
1656327000000|2022-06-27 10:50:00|31561.2|31557.6|31566.2|31562.6|31570.7|31567.1|31554.2|31550.6|129
1656327300000|2022-06-27 10:55:00|31565.7|31562.1|31591.7|31588.1|31593.2|31589.6|31564.2|31560.6|177
1656327600000|2022-06-27 11:00:00|31592.2|31588.6|31599.7|31596.1|31599.7|31596.1|31582.7|31579.1|210
1656327900000|2022-06-27 11:05:00|31598.7|31595.1|31615.2|31611.6|31617.7|31614.1|31594.2|31590.6|264
1656328200000|2022-06-27 11:10:00|31615.7|31612.1|31618.2|31614.6|31622.7|31619.1|31612.2|31608.6|115
1656328500000|2022-06-27 11:15:00|31618.7|31615.1|31620.7|31617.1|31624.7|31621.1|31609.7|31606.1|187
1656328800000|2022-06-27 11:20:00|31619.7|31616.1|31614.2|31610.6|31620.2|31616.6|31613.2|31609.6|107
1656329100000|2022-06-27 11:25:00|31613.7|31610.1|31595.2|31591.6|31613.7|31610.1|31590.2|31586.6|155
1656329400000|2022-06-27 11:30:00|31594.2|31590.6|31621.7|31618.1|31624.2|31620.6|31593.7|31590.1|206
1656329700000|2022-06-27 11:35:00|31622.2|31618.6|31616.2|31612.6|31625.2|31621.6|31611.2|31607.6|191
1656330000000|2022-06-27 11:40:00|31616.7|31613.1|31619.2|31615.6|31624.2|31620.6|31612.2|31608.6|115
1656330300000|2022-06-27 11:45:00|31618.7|31615.1|31612.2|31608.6|31621.2|31617.6|31606.7|31603.1|68
1656330600000|2022-06-27 11:50:00|31612.7|31609.1|31608.2|31604.6|31618.2|31614.6|31604.2|31600.6|121
1656330900000|2022-06-27 11:55:00|31607.7|31604.1|31600.2|31596.6|31608.2|31604.6|31596.2|31592.6|140
1656331200000|2022-06-27 12:00:00|31599.7|31596.1|31603.7|31600.1|31612.2|31608.6|31595.7|31592.1|347
1656331500000|2022-06-27 12:05:00|31604.2|31600.6|31587.2|31583.6|31608.2|31604.6|31585.2|31581.6|447
1656331800000|2022-06-27 12:10:00|31586.7|31583.1|31587.7|31584.1|31602.2|31598.6|31572.2|31568.6|423
1656332100000|2022-06-27 12:15:00|31586.2|31582.6|31584.7|31581.1|31602.2|31598.6|31564.2|31560.6|341
1656332400000|2022-06-27 12:20:00|31584.2|31580.6|31577.7|31574.1|31588.7|31585.1|31570.2|31566.6|206
1656332700000|2022-06-27 12:25:00|31577.2|31573.6|31536.7|31533.1|31582.2|31578.6|31532.7|31529.1|582
1656333000000|2022-06-27 12:30:00|31537.2|31533.6|31510.2|31506.6|31550.2|31546.6|31501.7|31498.1|663
1656333300000|2022-06-27 12:35:00|31509.7|31506.1|31530.7|31527.1|31532.7|31529.1|31505.2|31501.6|424
1656333600000|2022-06-27 12:40:00|31531.2|31527.6|31542.2|31538.6|31549.2|31545.6|31522.7|31519.1|309
1656333900000|2022-06-27 12:45:00|31544.7|31541.1|31536.2|31532.6|31549.2|31545.6|31529.7|31526.1|207
1656334200000|2022-06-27 12:50:00|31535.7|31532.1|31511.7|31508.1|31544.2|31540.6|31510.7|31507.1|403
1656334500000|2022-06-27 12:55:00|31512.2|31508.6|31529.2|31525.6|31532.7|31529.1|31511.2|31507.6|213
1656334800000|2022-06-27 13:00:00|31529.7|31526.1|31542.2|31538.6|31549.2|31545.6|31525.7|31522.1|524
1656335100000|2022-06-27 13:05:00|31541.7|31538.1|31528.2|31524.6|31544.2|31540.6|31528.2|31524.6|278
1656335400000|2022-06-27 13:10:00|31527.7|31524.1|31548.7|31545.1|31550.2|31546.6|31521.7|31518.1|369
1656335700000|2022-06-27 13:15:00|31549.2|31545.6|31544.2|31540.6|31556.2|31552.6|31533.2|31529.6|454
1656336000000|2022-06-27 13:20:00|31543.7|31540.1|31547.7|31544.1|31566.7|31563.1|31538.7|31535.1|517
1656336300000|2022-06-27 13:25:00|31548.2|31544.6|31553.2|31549.6|31571.7|31568.1|31545.7|31542.1|515
1656336600000|2022-06-27 13:30:00|31555.2|31551.6|31488.1|31485.7|31580.1|31577.7|31477.6|31475.2|5367
1656336900000|2022-06-27 13:35:00|31485.1|31482.7|31502.1|31499.7|31513.1|31510.7|31444.6|31442.2|3426
1656337200000|2022-06-27 13:40:00|31502.6|31500.2|31467.6|31465.2|31516.6|31514.2|31442.1|31439.7|2116
1656337500000|2022-06-27 13:45:00|31468.1|31465.7|31420.6|31418.2|31469.6|31467.2|31388.6|31386.2|2605
1656337800000|2022-06-27 13:50:00|31421.6|31419.2|31453.1|31450.7|31465.1|31462.7|31410.1|31407.7|1939
1656338100000|2022-06-27 13:55:00|31454.1|31451.7|31395.6|31393.2|31455.6|31453.2|31383.6|31381.2|2131
1656338400000|2022-06-27 14:00:00|31396.1|31393.7|31504.1|31501.7|31515.6|31513.2|31388.6|31386.2|2919
1656338700000|2022-06-27 14:05:00|31503.6|31501.2|31449.1|31446.7|31518.1|31515.7|31427.1|31424.7|1709
1656339000000|2022-06-27 14:10:00|31448.6|31446.2|31429.1|31426.7|31461.1|31458.7|31412.6|31410.2|1527
1656339300000|2022-06-27 14:15:00|31429.6|31427.2|31471.1|31468.7|31480.1|31477.7|31409.6|31407.2|1730
1656339600000|2022-06-27 14:20:00|31470.6|31468.2|31457.1|31454.7|31514.1|31511.7|31440.1|31437.7|1623
1656339900000|2022-06-27 14:25:00|31456.6|31454.2|31423.1|31420.7|31460.6|31458.2|31420.6|31418.2|1229
1656340200000|2022-06-27 14:30:00|31425.1|31422.7|31466.1|31463.7|31474.6|31472.2|31416.6|31414.2|1454
1656340500000|2022-06-27 14:35:00|31466.6|31464.2|31464.1|31461.7|31476.1|31473.7|31435.1|31432.7|892
1656340800000|2022-06-27 14:40:00|31464.6|31462.2|31512.1|31509.7|31515.6|31513.2|31453.6|31451.2|1148
1656341100000|2022-06-27 14:45:00|31511.6|31509.2|31531.1|31528.7|31536.1|31533.7|31482.1|31479.7|1590
1656341400000|2022-06-27 14:50:00|31531.6|31529.2|31554.6|31552.2|31576.6|31574.2|31527.6|31525.2|1196
1656341700000|2022-06-27 14:55:00|31556.1|31553.7|31546.1|31543.7|31596.1|31593.7|31543.1|31540.7|1347
1656342000000|2022-06-27 15:00:00|31546.6|31544.2|31519.1|31516.7|31563.1|31560.7|31511.6|31509.2|1326
1656342300000|2022-06-27 15:05:00|31519.6|31517.2|31490.1|31487.7|31529.1|31526.7|31488.1|31485.7|899
1656342600000|2022-06-27 15:10:00|31489.6|31487.2|31491.1|31488.7|31509.1|31506.7|31472.1|31469.7|995
1656342900000|2022-06-27 15:15:00|31491.6|31489.2|31542.1|31539.7|31548.6|31546.2|31483.1|31480.7|1204
1656343200000|2022-06-27 15:20:00|31541.6|31539.2|31583.1|31580.7|31591.6|31589.2|31530.1|31527.7|1179
1656343500000|2022-06-27 15:25:00|31584.1|31581.7|31582.6|31580.2|31600.6|31598.2|31577.6|31575.2|703
1656343800000|2022-06-27 15:30:00|31583.1|31580.7|31547.1|31544.7|31585.6|31583.2|31547.1|31544.7|785
1656344100000|2022-06-27 15:35:00|31546.1|31543.7|31543.6|31541.2|31553.6|31551.2|31524.1|31521.7|620
1656344400000|2022-06-27 15:40:00|31544.1|31541.7|31569.1|31566.7|31582.1|31579.7|31540.1|31537.7|617
1656344700000|2022-06-27 15:45:00|31569.6|31567.2|31565.6|31563.2|31586.1|31583.7|31547.1|31544.7|533
1656345000000|2022-06-27 15:50:00|31565.1|31562.7|31546.1|31543.7|31568.6|31566.2|31540.1|31537.7|494
1656345300000|2022-06-27 15:55:00|31544.6|31542.2|31572.6|31570.2|31580.1|31577.7|31533.1|31530.7|740
1656345600000|2022-06-27 16:00:00|31572.1|31569.7|31533.1|31530.7|31581.1|31578.7|31519.6|31517.2|886
1656345900000|2022-06-27 16:05:00|31533.6|31531.2|31535.1|31532.7|31542.1|31539.7|31506.6|31504.2|627
1656346200000|2022-06-27 16:10:00|31534.6|31532.2|31519.1|31516.7|31537.1|31534.7|31505.1|31502.7|299
1656346500000|2022-06-27 16:15:00|31519.6|31517.2|31544.1|31541.7|31547.1|31544.7|31495.1|31492.7|455
1656346800000|2022-06-27 16:20:00|31543.6|31541.2|31524.6|31522.2|31558.1|31555.7|31521.1|31518.7|453
1656347100000|2022-06-27 16:25:00|31524.1|31521.7|31491.6|31489.2|31528.6|31526.2|31477.1|31474.7|602
1656347400000|2022-06-27 16:30:00|31492.1|31489.7|31457.1|31454.7|31493.1|31490.7|31451.1|31448.7|669
1656347700000|2022-06-27 16:35:00|31456.1|31453.7|31488.1|31485.7|31496.6|31494.2|31445.1|31442.7|589
1656348000000|2022-06-27 16:40:00|31489.9|31487.5|31521.9|31519.5|31521.9|31519.5|31479.9|31477.5|393
1656348300000|2022-06-27 16:45:00|31522.4|31520|31517.9|31515.5|31528.9|31526.5|31492.9|31490.5|463
1656348600000|2022-06-27 16:50:00|31517.4|31515|31544.9|31542.5|31553.9|31551.5|31508.9|31506.5|612
1656348900000|2022-06-27 16:55:00|31545.4|31543|31536.9|31534.5|31551.4|31549|31514.4|31512|426
1656349200000|2022-06-27 17:00:00|31537.4|31535|31485.9|31483.5|31545.4|31543|31476.4|31474|925
1656349500000|2022-06-27 17:05:00|31486.4|31484|31484.9|31482.5|31486.4|31484|31448.9|31446.5|815
1656349800000|2022-06-27 17:10:00|31484.4|31482|31510.9|31508.5|31525.9|31523.5|31483.9|31481.5|551
1656350100000|2022-06-27 17:15:00|31511.4|31509|31517.9|31515.5|31533.4|31531|31490.9|31488.5|695
1656350400000|2022-06-27 17:20:00|31518.4|31516|31509.4|31507|31527.9|31525.5|31488.9|31486.5|637
1656350700000|2022-06-27 17:25:00|31510.9|31508.5|31489.4|31487|31512.9|31510.5|31481.9|31479.5|386
1656351000000|2022-06-27 17:30:00|31489.9|31487.5|31470.9|31468.5|31492.9|31490.5|31462.4|31460|361
1656351300000|2022-06-27 17:35:00|31470.4|31468|31464.4|31462|31478.9|31476.5|31452.9|31450.5|438
1656351600000|2022-06-27 17:40:00|31463.9|31461.5|31430.4|31428|31468.9|31466.5|31417.9|31415.5|854
1656351900000|2022-06-27 17:45:00|31430.9|31428.5|31417.4|31415|31433.9|31431.5|31394.9|31392.5|504
1656352200000|2022-06-27 17:50:00|31417.9|31415.5|31428.9|31426.5|31443.9|31441.5|31411.9|31409.5|571
1656352500000|2022-06-27 17:55:00|31434.9|31432.5|31421.9|31419.5|31443.9|31441.5|31419.9|31417.5|395
1656352800000|2022-06-27 18:00:00|31422.4|31420|31440.4|31438|31444.9|31442.5|31387.9|31385.5|899
1656353100000|2022-06-27 18:05:00|31440.9|31438.5|31417.9|31415.5|31441.9|31439.5|31399.9|31397.5|436
1656353400000|2022-06-27 18:10:00|31417.4|31415|31443.9|31441.5|31452.9|31450.5|31404.9|31402.5|572
1656353700000|2022-06-27 18:15:00|31443.4|31441|31481.9|31479.5|31483.4|31481|31442.9|31440.5|695
1656354000000|2022-06-27 18:20:00|31481.4|31479|31463.9|31461.5|31485.4|31483|31452.4|31450|463
1656354300000|2022-06-27 18:25:00|31464.4|31462|31440.4|31438|31464.9|31462.5|31429.9|31427.5|395
1656354600000|2022-06-27 18:30:00|31439.9|31437.5|31472.9|31470.5|31474.4|31472|31421.9|31419.5|412
1656354900000|2022-06-27 18:35:00|31472.4|31470|31482.9|31480.5|31493.4|31491|31456.9|31454.5|653
1656355200000|2022-06-27 18:40:00|31483.4|31481|31459.9|31457.5|31484.9|31482.5|31445.9|31443.5|349
1656355500000|2022-06-27 18:45:00|31458.9|31456.5|31472.4|31470|31484.9|31482.5|31437.9|31435.5|494
1656355800000|2022-06-27 18:50:00|31472.9|31470.5|31455.4|31453|31472.9|31470.5|31440.4|31438|254
1656356100000|2022-06-27 18:55:00|31454.9|31452.5|31438.9|31436.5|31468.9|31466.5|31434.9|31432.5|505
1656356400000|2022-06-27 19:00:00|31439.4|31437|31377.9|31375.5|31446.9|31444.5|31369.9|31367.5|1367
1656356700000|2022-06-27 19:05:00|31377.4|31375|31407.9|31405.5|31419.9|31417.5|31350.9|31348.5|1120
1656357000000|2022-06-27 19:10:00|31409.9|31407.5|31460.4|31458|31464.4|31462|31406.9|31404.5|1190
1656357300000|2022-06-27 19:15:00|31460.9|31458.5|31462.9|31460.5|31477.9|31475.5|31444.9|31442.5|922
1656357600000|2022-06-27 19:20:00|31461.4|31459|31448.4|31446|31468.4|31466|31436.9|31434.5|535
1656357900000|2022-06-27 19:25:00|31448.9|31446.5|31448.4|31446|31475.4|31473|31433.4|31431|948
1656358200000|2022-06-27 19:30:00|31448.9|31446.5|31422.4|31420|31448.9|31446.5|31416.4|31414|784
1656358500000|2022-06-27 19:35:00|31422.9|31420.5|31391.4|31389|31424.4|31422|31375.9|31373.5|904
1656358800000|2022-06-27 19:40:00|31391.9|31389.5|31456.4|31454|31458.9|31456.5|31384.4|31382|1055
1656359100000|2022-06-27 19:45:00|31455.4|31453|31449.9|31447.5|31483.4|31481|31419.4|31417|1500
1656359400000|2022-06-27 19:50:00|31450.4|31448|31382.4|31380|31450.4|31448|31357.4|31355|2444
1656359700000|2022-06-27 19:55:00|31381.9|31379.5|31453.4|31451|31454.4|31452|31379.9|31377.5|2920
1656360000000|2022-06-27 20:00:00|31454.6|31449.8|31465.6|31460.8|31489.6|31484.8|31446.6|31441.8|1621
1656360300000|2022-06-27 20:05:00|31466.6|31461.8|31474.1|31469.3|31476.1|31471.3|31452.6|31447.8|369
1656360600000|2022-06-27 20:10:00|31473.6|31468.8|31461.6|31456.8|31482.6|31477.8|31458.6|31453.8|255
1656360900000|2022-06-27 20:15:00|31462.1|31457.3|31481.6|31476.8|31500.6|31495.8|31462.1|31457.3|598
1656361200000|2022-06-27 20:20:00|31482.1|31477.3|31492.6|31487.8|31504.1|31499.3|31478.1|31473.3|178
1656361500000|2022-06-27 20:25:00|31493.1|31488.3|31470.6|31465.8|31496.6|31491.8|31470.6|31465.8|98
1656361800000|2022-06-27 20:30:00|31471.1|31466.3|31471.6|31466.8|31480.6|31475.8|31466.6|31461.8|90
1656362100000|2022-06-27 20:35:00|31471.1|31466.3|31476.1|31471.3|31486.1|31481.3|31471.1|31466.3|83
1656362400000|2022-06-27 20:40:00|31474.1|31469.3|31472.1|31467.3|31478.1|31473.3|31467.6|31462.8|53
1656362700000|2022-06-27 20:45:00|31472.6|31467.8|31483.6|31478.8|31487.6|31482.8|31472.6|31467.8|85
1656363000000|2022-06-27 20:50:00|31484.1|31479.3|31482.6|31477.8|31488.6|31483.8|31475.6|31470.8|76
1656363300000|2022-06-27 20:55:00|31482.1|31477.3|31480.9|31471.1|31485.6|31480.8|31476.6|31471|79
1656363600000|2022-06-27 21:00:00|31481.1|31471.3|31488.2|31478.4|31488.2|31478.4|31481.1|31471.3|0
1656363900000|2022-06-27 21:05:00|31489.8|31480|31490.5|31480.7|31491.2|31481.4|31488.1|31478.3|0
1656364200000|2022-06-27 21:10:00|31491.1|31481.3|31489.8|31480|31492|31482.2|31489.5|31479.7|0
1656364500000|2022-06-27 21:15:00|31489.5|31479.7|31489.1|31479.3|31492|31482.2|31488.8|31479|0
1656364800000|2022-06-27 21:20:00|31488.8|31479|31487.3|31477.5|31489.1|31479.3|31486.1|31476.3|0
1656365100000|2022-06-27 21:25:00|31487.5|31477.7|31486|31476.2|31487.5|31477.7|31485.7|31475.9|0
1656365400000|2022-06-27 21:30:00|31485.7|31475.9|31484.8|31475|31486|31476.2|31483.3|31473.5|0
1656365700000|2022-06-27 21:35:00|31483.9|31474.1|31476.1|31466.3|31483.9|31474.1|31474.7|31464.9|0
1656366000000|2022-06-27 21:40:00|31476.7|31466.9|31467.6|31457.8|31476.7|31466.9|31467.5|31457.7|0
1656366300000|2022-06-27 21:45:00|31468.2|31458.4|31473.1|31463.3|31473.1|31463.3|31467.6|31457.8|0
1656366600000|2022-06-27 21:50:00|31472.9|31463.1|31470.7|31460.9|31474|31464.2|31468.3|31458.5|0
1656366900000|2022-06-27 21:55:00|31471|31461.2|31473.2|31463.4|31477.3|31467.5|31470.7|31460.9|0
1656367200000|2022-06-27 22:00:00|31497.6|31492.8|31447.1|31442.3|31497.6|31492.8|31445.6|31440.8|521
1656367500000|2022-06-27 22:05:00|31447.6|31442.8|31456.1|31451.3|31458.1|31453.3|31444.1|31439.3|178
1656367800000|2022-06-27 22:10:00|31456.6|31451.8|31456.1|31451.3|31464.1|31459.3|31443.6|31438.8|82
1656368100000|2022-06-27 22:15:00|31455.6|31450.8|31449.6|31444.8|31461.1|31456.3|31448.6|31443.8|88
1656368400000|2022-06-27 22:20:00|31450.1|31445.3|31449.6|31444.8|31452.1|31447.3|31444.6|31439.8|47
1656368700000|2022-06-27 22:25:00|31448.6|31443.8|31455.6|31450.8|31459.6|31454.8|31447.6|31442.8|53
1656369000000|2022-06-27 22:30:00|31455.1|31450.3|31455.1|31450.3|31457.6|31452.8|31450.6|31445.8|52
1656369300000|2022-06-27 22:35:00|31455.6|31450.8|31453.1|31448.3|31459.1|31454.3|31451.1|31446.3|27
1656369600000|2022-06-27 22:40:00|31452.6|31447.8|31452.1|31447.3|31454.6|31449.8|31449.1|31444.3|22
1656369900000|2022-06-27 22:45:00|31452.6|31447.8|31462.6|31457.8|31466.1|31461.3|31452.1|31447.3|81
1656370200000|2022-06-27 22:50:00|31461.1|31456.3|31465.1|31460.3|31468.1|31463.3|31459.1|31454.3|25
1656370500000|2022-06-27 22:55:00|31465.6|31460.8|31465.6|31460.8|31469.6|31464.8|31465.1|31460.3|31
1656370800000|2022-06-27 23:00:00|31466.1|31461.3|31479.1|31474.3|31483.1|31478.3|31463.6|31458.8|63
1656371100000|2022-06-27 23:05:00|31478.6|31473.8|31483.6|31478.8|31483.6|31478.8|31478.1|31473.3|66
1656371400000|2022-06-27 23:10:00|31483.1|31478.3|31484.1|31479.3|31492.6|31487.8|31477.6|31472.8|133
1656371700000|2022-06-27 23:15:00|31483.6|31478.8|31484.1|31479.3|31485.1|31480.3|31476.6|31471.8|32
1656372000000|2022-06-27 23:20:00|31484.6|31479.8|31482.6|31477.8|31485.1|31480.3|31480.1|31475.3|18
1656372300000|2022-06-27 23:25:00|31483.1|31478.3|31485.6|31480.8|31486.6|31481.8|31481.1|31476.3|35
1656372600000|2022-06-27 23:30:00|31486.1|31481.3|31479.1|31474.3|31487.1|31482.3|31479.1|31474.3|34
1656372900000|2022-06-27 23:35:00|31479.6|31474.8|31477.1|31472.3|31481.1|31476.3|31475.1|31470.3|41
1656373200000|2022-06-27 23:40:00|31476.6|31471.8|31471.6|31466.8|31479.6|31474.8|31470.6|31465.8|45
1656373500000|2022-06-27 23:45:00|31471.1|31466.3|31483.1|31478.3|31485.6|31480.8|31471.1|31466.3|78
1656373800000|2022-06-27 23:50:00|31482.6|31477.8|31460.6|31455.8|31484.1|31479.3|31460.6|31455.8|137
1656374100000|2022-06-27 23:55:00|31461.1|31456.3|31476.1|31471.3|31477.6|31472.8|31459.1|31454.3|95
1656374400000|2022-06-28 00:00:00|31475.6|31470.8|31515.1|31510.3|31528.1|31523.3|31472.1|31467.3|433
1656374700000|2022-06-28 00:05:00|31514.6|31509.8|31527.1|31522.3|31534.6|31529.8|31508.6|31503.8|177
1656375000000|2022-06-28 00:10:00|31525.1|31520.3|31522.1|31517.3|31534.6|31529.8|31516.6|31511.8|111
1656375300000|2022-06-28 00:15:00|31521.1|31516.3|31521.1|31516.3|31533.6|31528.8|31521.1|31516.3|190
1656375600000|2022-06-28 00:20:00|31520.6|31515.8|31509.6|31504.8|31520.6|31515.8|31503.1|31498.3|88
1656375900000|2022-06-28 00:25:00|31510.1|31505.3|31513.1|31508.3|31517.1|31512.3|31506.1|31501.3|41
1656376200000|2022-06-28 00:30:00|31512.6|31507.8|31521.1|31516.3|31522.1|31517.3|31511.1|31506.3|177
1656376500000|2022-06-28 00:35:00|31520.6|31515.8|31515.1|31510.3|31522.1|31517.3|31512.1|31507.3|38
1656376800000|2022-06-28 00:40:00|31514.6|31509.8|31516.6|31511.8|31519.1|31514.3|31512.6|31507.8|26
1656377100000|2022-06-28 00:45:00|31514.1|31509.3|31504.6|31499.8|31515.1|31510.3|31500.6|31495.8|64
1656377400000|2022-06-28 00:50:00|31505.6|31500.8|31490.1|31485.3|31507.6|31502.8|31479.1|31474.3|132
1656377700000|2022-06-28 00:55:00|31490.6|31485.8|31504.1|31499.3|31504.1|31499.3|31489.1|31484.3|52
1656378000000|2022-06-28 01:00:00|31503.6|31498.8|31507.6|31502.8|31508.6|31503.8|31500.1|31495.3|89
1656378300000|2022-06-28 01:05:00|31508.1|31503.3|31504.1|31499.3|31508.6|31503.8|31498.6|31493.8|44
1656378600000|2022-06-28 01:10:00|31504.6|31499.8|31513.1|31508.3|31515.6|31510.8|31500.1|31495.3|44
1656378900000|2022-06-28 01:15:00|31512.6|31507.8|31515.6|31510.8|31517.1|31512.3|31506.6|31501.8|40
1656379200000|2022-06-28 01:20:00|31516.1|31511.3|31500.1|31495.3|31518.6|31513.8|31498.6|31493.8|110
1656379500000|2022-06-28 01:25:00|31500.6|31495.8|31478.6|31473.8|31506.1|31501.3|31468.6|31463.8|111
1656379800000|2022-06-28 01:30:00|31479.1|31474.3|31476.1|31471.3|31491.6|31486.8|31465.1|31460.3|125
1656380100000|2022-06-28 01:35:00|31475.6|31470.8|31483.6|31478.8|31492.6|31487.8|31468.6|31463.8|107
1656380400000|2022-06-28 01:40:00|31484.6|31479.8|31472.1|31467.3|31492.1|31487.3|31472.1|31467.3|57
1656380700000|2022-06-28 01:45:00|31472.6|31467.8|31421.1|31416.3|31474.6|31469.8|31421.1|31416.3|408
1656381000000|2022-06-28 01:50:00|31420.6|31415.8|31402.1|31397.3|31434.1|31429.3|31401.1|31396.3|196
1656381300000|2022-06-28 01:55:00|31403.1|31398.3|31382.6|31377.8|31409.1|31404.3|31374.6|31369.8|318
1656381600000|2022-06-28 02:00:00|31384.1|31379.3|31407.1|31402.3|31411.1|31406.3|31383.6|31378.8|185
1656381900000|2022-06-28 02:05:00|31406.6|31401.8|31428.1|31423.3|31430.1|31425.3|31406.6|31401.8|128
1656382200000|2022-06-28 02:10:00|31428.6|31423.8|31413.1|31408.3|31431.1|31426.3|31411.1|31406.3|75
1656382500000|2022-06-28 02:15:00|31412.6|31407.8|31413.1|31408.3|31426.6|31421.8|31409.1|31404.3|63
1656382800000|2022-06-28 02:20:00|31412.1|31407.3|31391.1|31386.3|31414.6|31409.8|31376.6|31371.8|281
1656383100000|2022-06-28 02:25:00|31388.6|31383.8|31346.6|31341.8|31402.1|31397.3|31330.6|31325.8|618
1656383400000|2022-06-28 02:30:00|31347.1|31342.3|31368.1|31363.3|31368.6|31363.8|31341.6|31336.8|154
1656383700000|2022-06-28 02:35:00|31367.6|31362.8|31368.1|31363.3|31375.1|31370.3|31359.1|31354.3|102
1656384000000|2022-06-28 02:40:00|31368.6|31363.8|31363.6|31358.8|31374.1|31369.3|31357.6|31352.8|58
1656384300000|2022-06-28 02:45:00|31364.1|31359.3|31375.1|31370.3|31379.6|31374.8|31352.1|31347.3|159
1656384600000|2022-06-28 02:50:00|31375.6|31370.8|31387.1|31382.3|31391.6|31386.8|31375.6|31370.8|154
1656384900000|2022-06-28 02:55:00|31386.6|31381.8|31393.1|31388.3|31394.6|31389.8|31382.1|31377.3|99
1656385200000|2022-06-28 03:00:00|31393.6|31388.8|31392.6|31387.8|31395.6|31390.8|31383.1|31378.3|89
1656385500000|2022-06-28 03:05:00|31390.6|31385.8|31418.1|31413.3|31426.6|31421.8|31388.1|31383.3|220
1656385800000|2022-06-28 03:10:00|31417.6|31412.8|31403.1|31398.3|31417.6|31412.8|31402.1|31397.3|55
1656386100000|2022-06-28 03:15:00|31402.6|31397.8|31403.1|31398.3|31409.1|31404.3|31393.6|31388.8|86
1656386400000|2022-06-28 03:20:00|31403.6|31398.8|31400.1|31395.3|31404.1|31399.3|31388.6|31383.8|75
1656386700000|2022-06-28 03:25:00|31400.6|31395.8|31425.1|31420.3|31433.6|31428.8|31399.6|31394.8|140
1656387000000|2022-06-28 03:30:00|31425.6|31420.8|31429.1|31424.3|31444.6|31439.8|31424.1|31419.3|139
1656387300000|2022-06-28 03:35:00|31428.6|31423.8|31421.1|31416.3|31432.6|31427.8|31418.1|31413.3|44
1656387600000|2022-06-28 03:40:00|31421.6|31416.8|31424.1|31419.3|31428.6|31423.8|31420.1|31415.3|29
1656387900000|2022-06-28 03:45:00|31424.6|31419.8|31433.6|31428.8|31440.1|31435.3|31424.6|31419.8|45
1656388200000|2022-06-28 03:50:00|31433.1|31428.3|31423.1|31418.3|31437.1|31432.3|31418.6|31413.8|52
1656388500000|2022-06-28 03:55:00|31423.6|31418.8|31427.1|31422.3|31428.1|31423.3|31418.6|31413.8|23
1656388800000|2022-06-28 04:00:00|31426.6|31421.8|31440.1|31435.3|31440.6|31435.8|31424.1|31419.3|46
1656389100000|2022-06-28 04:05:00|31440.6|31435.8|31435.1|31430.3|31443.6|31438.8|31431.1|31426.3|13
1656389400000|2022-06-28 04:10:00|31435.6|31430.8|31436.6|31431.8|31438.6|31433.8|31430.1|31425.3|20
1656389700000|2022-06-28 04:15:00|31437.1|31432.3|31408.1|31403.3|31438.1|31433.3|31405.6|31400.8|116
1656390000000|2022-06-28 04:20:00|31408.6|31403.8|31414.6|31409.8|31417.1|31412.3|31402.6|31397.8|93
1656390300000|2022-06-28 04:25:00|31415.1|31410.3|31421.6|31416.8|31422.6|31417.8|31409.1|31404.3|37
1656390600000|2022-06-28 04:30:00|31422.1|31417.3|31450.6|31445.8|31450.6|31445.8|31420.1|31415.3|121
1656390900000|2022-06-28 04:35:00|31452.1|31447.3|31451.1|31446.3|31458.1|31453.3|31448.6|31443.8|108
1656391200000|2022-06-28 04:40:00|31451.6|31446.8|31439.1|31434.3|31454.1|31449.3|31437.1|31432.3|72
1656391500000|2022-06-28 04:45:00|31439.6|31434.8|31440.1|31435.3|31443.1|31438.3|31434.6|31429.8|30
1656391800000|2022-06-28 04:50:00|31439.6|31434.8|31426.1|31421.3|31440.1|31435.3|31422.6|31417.8|46
1656392100000|2022-06-28 04:55:00|31426.6|31421.8|31428.1|31423.3|31428.6|31423.8|31421.1|31416.3|35
1656392400000|2022-06-28 05:00:00|31427.6|31422.8|31436.1|31431.3|31454.6|31449.8|31426.1|31421.3|84
1656392700000|2022-06-28 05:05:00|31435.6|31430.8|31452.6|31447.8|31455.6|31450.8|31428.6|31423.8|58
1656393000000|2022-06-28 05:10:00|31453.1|31448.3|31452.6|31447.8|31459.1|31454.3|31444.6|31439.8|72
1656393300000|2022-06-28 05:15:00|31453.1|31448.3|31447.1|31442.3|31454.1|31449.3|31443.6|31438.8|46
1656393600000|2022-06-28 05:20:00|31447.6|31442.8|31440.1|31435.3|31447.6|31442.8|31437.6|31432.8|67
1656393900000|2022-06-28 05:25:00|31440.6|31435.8|31445.6|31440.8|31451.1|31446.3|31433.1|31428.3|88
1656394200000|2022-06-28 05:30:00|31446.1|31441.3|31451.6|31446.8|31454.1|31449.3|31440.6|31435.8|171
1656394500000|2022-06-28 05:35:00|31452.1|31447.3|31467.1|31462.3|31480.6|31475.8|31450.1|31445.3|265
1656394800000|2022-06-28 05:40:00|31466.6|31461.8|31458.1|31453.3|31471.6|31466.8|31451.1|31446.3|69
1656395100000|2022-06-28 05:45:00|31458.6|31453.8|31463.1|31458.3|31467.6|31462.8|31450.1|31445.3|43
1656395400000|2022-06-28 05:50:00|31462.6|31457.8|31456.1|31451.3|31465.1|31460.3|31453.1|31448.3|25
1656395700000|2022-06-28 05:55:00|31456.6|31451.8|31462.1|31457.3|31470.1|31465.3|31455.1|31450.3|68
1656396000000|2022-06-28 06:00:00|31461.5|31457.9|31495|31491.4|31499|31495.4|31461.5|31457.9|157
1656396300000|2022-06-28 06:05:00|31494|31490.4|31551.5|31547.9|31556|31552.4|31487.5|31483.9|462
1656396600000|2022-06-28 06:10:00|31551|31547.4|31576.5|31572.9|31609|31605.4|31547.5|31543.9|844
1656396900000|2022-06-28 06:15:00|31576|31572.4|31580.5|31576.9|31603|31599.4|31567|31563.4|348
1656397200000|2022-06-28 06:20:00|31581|31577.4|31579|31575.4|31591.5|31587.9|31576|31572.4|104
1656397500000|2022-06-28 06:25:00|31578.5|31574.9|31587|31583.4|31588|31584.4|31576.5|31572.9|105
1656397800000|2022-06-28 06:30:00|31586.5|31582.9|31573|31569.4|31590.5|31586.9|31567|31563.4|136
1656398100000|2022-06-28 06:35:00|31573.5|31569.9|31572|31568.4|31576|31572.4|31555.5|31551.9|179
1656398400000|2022-06-28 06:40:00|31571.5|31567.9|31586.5|31582.9|31592.5|31588.9|31566|31562.4|112
1656398700000|2022-06-28 06:45:00|31586|31582.4|31583|31579.4|31590.5|31586.9|31575.5|31571.9|135
1656399000000|2022-06-28 06:50:00|31583.5|31579.9|31576|31572.4|31586|31582.4|31570.5|31566.9|53
1656399300000|2022-06-28 06:55:00|31575.5|31571.9|31564.5|31560.9|31578|31574.4|31561|31557.4|63
1656399600000|2022-06-28 07:00:00|31565|31561.4|31589.5|31585.9|31608.5|31604.9|31565|31561.4|413
1656399900000|2022-06-28 07:05:00|31590.5|31586.9|31607|31603.4|31615.5|31611.9|31577.5|31573.9|459
1656400200000|2022-06-28 07:10:00|31607.5|31603.9|31670.5|31666.9|31694|31690.4|31604|31600.4|1259
1656400500000|2022-06-28 07:15:00|31668.5|31664.9|31629.5|31625.9|31673.5|31669.9|31627.5|31623.9|307
1656400800000|2022-06-28 07:20:00|31628.5|31624.9|31615.5|31611.9|31634.5|31630.9|31592|31588.4|667
1656401100000|2022-06-28 07:25:00|31615|31611.4|31567|31563.4|31617.5|31613.9|31562.5|31558.9|465
1656401400000|2022-06-28 07:30:00|31567.5|31563.9|31546|31542.4|31568|31564.4|31530.5|31526.9|397
1656401700000|2022-06-28 07:35:00|31546.5|31542.9|31528.5|31524.9|31566.5|31562.9|31527|31523.4|184
1656402000000|2022-06-28 07:40:00|31535.5|31531.9|31532.5|31528.9|31550.5|31546.9|31523.5|31519.9|551
1656402300000|2022-06-28 07:45:00|31532|31528.4|31506|31502.4|31546.5|31542.9|31488.5|31484.9|665
1656402600000|2022-06-28 07:50:00|31506.5|31502.9|31547.5|31543.9|31555.5|31551.9|31502.5|31498.9|354
1656402900000|2022-06-28 07:55:00|31548|31544.4|31559|31555.4|31562.5|31558.9|31537.5|31533.9|144
1656403200000|2022-06-28 08:00:00|31559.5|31555.9|31586.5|31582.9|31589|31585.4|31554|31550.4|380
1656403500000|2022-06-28 08:05:00|31587|31583.4|31577.5|31573.9|31607.5|31603.9|31576|31572.4|619
1656403800000|2022-06-28 08:10:00|31577|31573.4|31578.5|31574.9|31585|31581.4|31572.5|31568.9|399
1656404100000|2022-06-28 08:15:00|31578|31574.4|31579|31575.4|31592.5|31588.9|31567|31563.4|301
1656404400000|2022-06-28 08:20:00|31578.5|31574.9|31594|31590.4|31603|31599.4|31578.5|31574.9|171
1656404700000|2022-06-28 08:25:00|31594.5|31590.9|31600|31596.4|31605|31601.4|31589|31585.4|110
1656405000000|2022-06-28 08:30:00|31600.5|31596.9|31581|31577.4|31604.5|31600.9|31581|31577.4|233
1656405300000|2022-06-28 08:35:00|31582.5|31578.9|31617.5|31613.9|31625.5|31621.9|31582.5|31578.9|313
1656405600000|2022-06-28 08:40:00|31617|31613.4|31590.5|31586.9|31618|31614.4|31588|31584.4|257
1656405900000|2022-06-28 08:45:00|31591|31587.4|31593.5|31589.9|31603|31599.4|31583|31579.4|90
1656406200000|2022-06-28 08:50:00|31592.5|31588.9|31612|31608.4|31612.5|31608.9|31592|31588.4|87
1656406500000|2022-06-28 08:55:00|31612.5|31608.9|31631.5|31627.9|31638|31634.4|31609.5|31605.9|381
1656406800000|2022-06-28 09:00:00|31631|31627.4|31634.5|31630.9|31642.5|31638.9|31625|31621.4|273
1656407100000|2022-06-28 09:05:00|31634|31630.4|31642.5|31638.9|31647.5|31643.9|31633|31629.4|192
1656407400000|2022-06-28 09:10:00|31643|31639.4|31654.5|31650.9|31663.5|31659.9|31643|31639.4|224
1656407700000|2022-06-28 09:15:00|31655|31651.4|31628|31624.4|31657|31653.4|31622.5|31618.9|236
1656408000000|2022-06-28 09:20:00|31627|31623.4|31629.5|31625.9|31641.5|31637.9|31622.5|31618.9|187
1656408300000|2022-06-28 09:25:00|31628.5|31624.9|31635.5|31631.9|31645.5|31641.9|31626.5|31622.9|99
1656408600000|2022-06-28 09:30:00|31635|31631.4|31609.5|31605.9|31642|31638.4|31606.5|31602.9|210
1656408900000|2022-06-28 09:35:00|31610|31606.4|31595|31591.4|31615|31611.4|31587.5|31583.9|242
1656409200000|2022-06-28 09:40:00|31594.5|31590.9|31588.5|31584.9|31603.5|31599.9|31581.5|31577.9|344
1656409500000|2022-06-28 09:45:00|31589|31585.4|31595.5|31591.9|31607|31603.4|31585.5|31581.9|189
1656409800000|2022-06-28 09:50:00|31595|31591.4|31607.5|31603.9|31622.5|31618.9|31595|31591.4|210
1656410100000|2022-06-28 09:55:00|31607|31603.4|31594.5|31590.9|31614.5|31610.9|31587.5|31583.9|101
1656410400000|2022-06-28 10:00:00|31594|31590.4|31598.5|31594.9|31613.5|31609.9|31593.5|31589.9|139
1656410700000|2022-06-28 10:05:00|31598|31594.4|31584|31580.4|31606.5|31602.9|31583.5|31579.9|194
1656411000000|2022-06-28 10:10:00|31584.5|31580.9|31588|31584.4|31597|31593.4|31582.5|31578.9|135
1656411300000|2022-06-28 10:15:00|31588.5|31584.9|31592.5|31588.9|31597.5|31593.9|31586.5|31582.9|72
1656411600000|2022-06-28 10:20:00|31592|31588.4|31611.5|31607.9|31616|31612.4|31589.5|31585.9|164
1656411900000|2022-06-28 10:25:00|31611|31607.4|31609|31605.4|31616|31612.4|31603|31599.4|118
1656412200000|2022-06-28 10:30:00|31609.5|31605.9|31627.5|31623.9|31629.5|31625.9|31607.5|31603.9|106
1656412500000|2022-06-28 10:35:00|31627|31623.4|31619.5|31615.9|31627.5|31623.9|31614.5|31610.9|83
1656412800000|2022-06-28 10:40:00|31619|31615.4|31613.5|31609.9|31626|31622.4|31601.5|31597.9|119
1656413100000|2022-06-28 10:45:00|31614.5|31610.9|31612.5|31608.9|31622.5|31618.9|31606.5|31602.9|136
1656413400000|2022-06-28 10:50:00|31612|31608.4|31627.5|31623.9|31627.5|31623.9|31606|31602.4|190
1656413700000|2022-06-28 10:55:00|31627|31623.4|31634|31630.4|31644|31640.4|31619.5|31615.9|254
1656414000000|2022-06-28 11:00:00|31634.5|31630.9|31619.5|31615.9|31636|31632.4|31612.5|31608.9|293
1656414300000|2022-06-28 11:05:00|31619|31615.4|31637.5|31633.9|31638|31634.4|31615|31611.4|171
1656414600000|2022-06-28 11:10:00|31638|31634.4|31637|31633.4|31641.5|31637.9|31625.5|31621.9|143
1656414900000|2022-06-28 11:15:00|31634.5|31630.9|31634|31630.4|31639|31635.4|31630|31626.4|173
1656415200000|2022-06-28 11:20:00|31634.5|31630.9|31637.5|31633.9|31640.5|31636.9|31630.5|31626.9|65
1656415500000|2022-06-28 11:25:00|31637|31633.4|31651.5|31647.9|31652.5|31648.9|31626.5|31622.9|197
1656415800000|2022-06-28 11:30:00|31651|31647.4|31642|31638.4|31651.5|31647.9|31640|31636.4|162
1656416100000|2022-06-28 11:35:00|31640.5|31636.9|31635.5|31631.9|31644.5|31640.9|31632|31628.4|153
1656416400000|2022-06-28 11:40:00|31636|31632.4|31647.5|31643.9|31648.5|31644.9|31631.5|31627.9|152
1656416700000|2022-06-28 11:45:00|31647|31643.4|31644.5|31640.9|31649.5|31645.9|31638.5|31634.9|163
1656417000000|2022-06-28 11:50:00|31644|31640.4|31639|31635.4|31645|31641.4|31630|31626.4|137
1656417300000|2022-06-28 11:55:00|31639.5|31635.9|31641.5|31637.9|31643.5|31639.9|31625|31621.4|200
1656417600000|2022-06-28 12:00:00|31641|31637.4|31642|31638.4|31648.5|31644.9|31631.5|31627.9|232
1656417900000|2022-06-28 12:05:00|31642.5|31638.9|31626|31622.4|31643.5|31639.9|31624|31620.4|248
1656418200000|2022-06-28 12:10:00|31628.5|31624.9|31615|31611.4|31629|31625.4|31606|31602.4|934
1656418500000|2022-06-28 12:15:00|31611.5|31607.9|31588|31584.4|31621|31617.4|31584|31580.4|581
1656418800000|2022-06-28 12:20:00|31587.5|31583.9|31572|31568.4|31592.5|31588.9|31553.5|31549.9|601
1656419100000|2022-06-28 12:25:00|31571.5|31567.9|31536|31532.4|31575|31571.4|31532.5|31528.9|475
1656419400000|2022-06-28 12:30:00|31536.5|31532.9|31525.5|31521.9|31558|31554.4|31520.5|31516.9|574
1656419700000|2022-06-28 12:35:00|31526|31522.4|31554.5|31550.9|31557.5|31553.9|31525.5|31521.9|377
1656420000000|2022-06-28 12:40:00|31555|31551.4|31569.5|31565.9|31586|31582.4|31555|31551.4|438
1656420300000|2022-06-28 12:45:00|31570.5|31566.9|31578|31574.4|31583.5|31579.9|31570.5|31566.9|164
1656420600000|2022-06-28 12:50:00|31577.5|31573.9|31584.5|31580.9|31590.5|31586.9|31571.5|31567.9|185
1656420900000|2022-06-28 12:55:00|31583.5|31579.9|31588|31584.4|31595|31591.4|31581.5|31577.9|162
1656421200000|2022-06-28 13:00:00|31587.5|31583.9|31596|31592.4|31604|31600.4|31585|31581.4|395
1656421500000|2022-06-28 13:05:00|31596.5|31592.9|31606|31602.4|31612.5|31608.9|31596.5|31592.9|310
1656421800000|2022-06-28 13:10:00|31605.5|31601.9|31590.5|31586.9|31607.5|31603.9|31584.5|31580.9|374
1656422100000|2022-06-28 13:15:00|31589.5|31585.9|31607|31603.4|31607|31603.4|31588|31584.4|346
1656422400000|2022-06-28 13:20:00|31607.5|31603.9|31608.5|31604.9|31618.5|31614.9|31606.5|31602.9|288
1656422700000|2022-06-28 13:25:00|31609|31605.4|31618.5|31614.9|31636|31632.4|31599|31595.4|643
1656423000000|2022-06-28 13:30:00|31617.9|31615.5|31845.4|31843|31845.4|31843|31614.4|31612|8435
1656423300000|2022-06-28 13:35:00|31846.4|31844|31841.9|31839.5|31886.4|31884|31821.4|31819|5067
1656423600000|2022-06-28 13:40:00|31842.4|31840|31814.4|31812|31854.9|31852.5|31787.9|31785.5|3456
1656423900000|2022-06-28 13:45:00|31814.9|31812.5|31818.4|31816|31827.9|31825.5|31769.9|31767.5|2688
1656424200000|2022-06-28 13:50:00|31819.4|31817|31803.4|31801|31825.4|31823|31788.9|31786.5|1380
1656424500000|2022-06-28 13:55:00|31803.9|31801.5|31755.4|31753|31811.4|31809|31739.4|31737|2019
1656424800000|2022-06-28 14:00:00|31753.4|31751|31689.9|31687.5|31781.4|31779|31681.4|31679|2473
1656425100000|2022-06-28 14:05:00|31689.4|31687|31623.4|31621|31697.4|31695|31611.9|31609.5|2757
1656425400000|2022-06-28 14:10:00|31622.8|31620.4|31650.8|31648.4|31668.3|31665.9|31615.3|31612.9|1619
1656425700000|2022-06-28 14:15:00|31650.3|31647.9|31620.8|31618.4|31654.3|31651.9|31620.3|31617.9|1433
1656426000000|2022-06-28 14:20:00|31621.3|31618.9|31588.8|31586.4|31633.8|31631.4|31570.3|31567.9|1982
1656426300000|2022-06-28 14:25:00|31588.3|31585.9|31573.8|31571.4|31610.8|31608.4|31569.8|31567.4|1277
1656426600000|2022-06-28 14:30:00|31574.3|31571.9|31532.8|31530.4|31581.3|31578.9|31517.3|31514.9|2301
1656426900000|2022-06-28 14:35:00|31532.3|31529.9|31535.8|31533.4|31555.3|31552.9|31518.3|31515.9|1363
1656427200000|2022-06-28 14:40:00|31536.3|31533.9|31550.8|31548.4|31554.3|31551.9|31491.3|31488.9|1517
1656427500000|2022-06-28 14:45:00|31550.3|31547.9|31499.8|31497.4|31551.3|31548.9|31470.3|31467.9|1961
1656427800000|2022-06-28 14:50:00|31499.3|31496.9|31492.8|31490.4|31518.8|31516.4|31473.8|31471.4|1259
1656428100000|2022-06-28 14:55:00|31491.8|31489.4|31545.8|31543.4|31548.3|31545.9|31491.8|31489.4|1492
1656428400000|2022-06-28 15:00:00|31544.8|31542.4|31531.8|31529.4|31549.8|31547.4|31510.8|31508.4|1782
1656428700000|2022-06-28 15:05:00|31531.3|31528.9|31513.3|31510.9|31538.3|31535.9|31498.3|31495.9|823
1656429000000|2022-06-28 15:10:00|31512.3|31509.9|31513.8|31511.4|31534.3|31531.9|31496.3|31493.9|1303
1656429300000|2022-06-28 15:15:00|31514.3|31511.9|31459.8|31457.4|31515.3|31512.9|31453.3|31450.9|1339
1656429600000|2022-06-28 15:20:00|31459.3|31456.9|31384.3|31381.9|31467.3|31464.9|31382.3|31379.9|1990
1656429900000|2022-06-28 15:25:00|31384.8|31382.4|31324.3|31321.9|31392.8|31390.4|31322.3|31319.9|2108
1656430200000|2022-06-28 15:30:00|31322.8|31320.4|31354.8|31352.4|31358.8|31356.4|31319.3|31316.9|1457
1656430500000|2022-06-28 15:35:00|31355.3|31352.9|31281.8|31279.4|31362.3|31359.9|31273.3|31270.9|1836
1656430800000|2022-06-28 15:40:00|31282.3|31279.9|31257.8|31255.4|31296.8|31294.4|31244.3|31241.9|1900
1656431100000|2022-06-28 15:45:00|31257.3|31254.9|31286.8|31284.4|31287.8|31285.4|31247.8|31245.4|1551
1656431400000|2022-06-28 15:50:00|31285.8|31283.4|31249.3|31246.9|31286.8|31284.4|31239.8|31237.4|1777
1656431700000|2022-06-28 15:55:00|31247.8|31245.4|31236.8|31234.4|31265.8|31263.4|31221.3|31218.9|1598
1656432000000|2022-06-28 16:00:00|31237.8|31235.4|31200.8|31198.4|31251.8|31249.4|31189.8|31187.4|1623
1656432300000|2022-06-28 16:05:00|31200.3|31197.9|31234.8|31232.4|31240.8|31238.4|31189.8|31187.4|1068
1656432600000|2022-06-28 16:10:00|31233.8|31231.4|31233.8|31231.4|31271.8|31269.4|31231.3|31228.9|1417
1656432900000|2022-06-28 16:15:00|31233.3|31230.9|31226.8|31224.4|31237.3|31234.9|31182.8|31180.4|1502
1656433200000|2022-06-28 16:20:00|31227.3|31224.9|31244.8|31242.4|31253.3|31250.9|31219.8|31217.4|1096
1656433500000|2022-06-28 16:25:00|31245.3|31242.9|31275.3|31272.9|31276.8|31274.4|31240.3|31237.9|1132
1656433800000|2022-06-28 16:30:00|31274.8|31272.4|31209.8|31207.4|31274.8|31272.4|31208.8|31206.4|1185
1656434100000|2022-06-28 16:35:00|31209.3|31206.9|31245.3|31242.9|31262.8|31260.4|31206.8|31204.4|703
1656434400000|2022-06-28 16:40:00|31245.9|31243.5|31279.4|31277|31288.9|31286.5|31244.4|31242|899
1656434700000|2022-06-28 16:45:00|31279.9|31277.5|31259.4|31257|31300.4|31298|31249.4|31247|831
1656435000000|2022-06-28 16:50:00|31258.9|31256.5|31211.4|31209|31260.9|31258.5|31208.9|31206.5|989
1656435300000|2022-06-28 16:55:00|31211.9|31209.5|31221.9|31219.5|31237.4|31235|31199.9|31197.5|1196
1656435600000|2022-06-28 17:00:00|31221.4|31219|31199.4|31197|31230.9|31228.5|31170.4|31168|1697
1656435900000|2022-06-28 17:05:00|31199.9|31197.5|31123.9|31121.5|31203.9|31201.5|31123.4|31121|1406
1656436200000|2022-06-28 17:10:00|31124.9|31122.5|31109.4|31107|31143.9|31141.5|31105.9|31103.5|1604
1656436500000|2022-06-28 17:15:00|31108.9|31106.5|31130.4|31128|31151.9|31149.5|31106.9|31104.5|1024
1656436800000|2022-06-28 17:20:00|31130.9|31128.5|31155.4|31153|31161.4|31159|31106.9|31104.5|1311
1656437100000|2022-06-28 17:25:00|31154.9|31152.5|31180.9|31178.5|31188.4|31186|31129.9|31127.5|1238
1656437400000|2022-06-28 17:30:00|31181.4|31179|31155.9|31153.5|31192.4|31190|31155.4|31153|1004
1656437700000|2022-06-28 17:35:00|31155.4|31153|31125.4|31123|31156.9|31154.5|31111.4|31109|1015
1656438000000|2022-06-28 17:40:00|31123.4|31121|31148.4|31146|31162.4|31160|31115.4|31113|905
1656438300000|2022-06-28 17:45:00|31147.9|31145.5|31142.9|31140.5|31167.4|31165|31138.4|31136|594
1656438600000|2022-06-28 17:50:00|31144.4|31142|31139.4|31137|31167.9|31165.5|31138.9|31136.5|573
1656438900000|2022-06-28 17:55:00|31138.9|31136.5|31148.4|31146|31159.4|31157|31129.9|31127.5|638
1656439200000|2022-06-28 18:00:00|31148.9|31146.5|31136.9|31134.5|31197.4|31195|31134.4|31132|1107
1656439500000|2022-06-28 18:05:00|31136.4|31134|31096.4|31094|31146.9|31144.5|31092.4|31090|1061
1656439800000|2022-06-28 18:10:00|31094.4|31092|31064.4|31062|31109.4|31107|31055.4|31053|1059
1656440100000|2022-06-28 18:15:00|31063.9|31061.5|31040.4|31038|31074.9|31072.5|31038.4|31036|1517
1656440400000|2022-06-28 18:20:00|31039.9|31037.5|31026.4|31024|31050.4|31048|31023.4|31021|1244
1656440700000|2022-06-28 18:25:00|31026.9|31024.5|31041.4|31039|31048.4|31046|31019.4|31017|1035
1656441000000|2022-06-28 18:30:00|31041.9|31039.5|30999.4|30997|31041.9|31039.5|30993.4|30991|1877
1656441300000|2022-06-28 18:35:00|30999.9|30997.5|30971.4|30969|31000.4|30998|30970.4|30968|1564
1656441600000|2022-06-28 18:40:00|30970.9|30968.5|30993.4|30991|30994.9|30992.5|30961.4|30959|1640
1656441900000|2022-06-28 18:45:00|30992.9|30990.5|31040.9|31038.5|31044.9|31042.5|30982.9|30980.5|1436
1656442200000|2022-06-28 18:50:00|31042.4|31040|31025.4|31023|31042.9|31040.5|31010.9|31008.5|728
1656442500000|2022-06-28 18:55:00|31024.9|31022.5|31005.9|31003.5|31035.9|31033.5|30999.9|30997.5|789
1656442800000|2022-06-28 19:00:00|31005.4|31003|30966.4|30964|31031.9|31029.5|30962.9|30960.5|1270
1656443100000|2022-06-28 19:05:00|30966.9|30964.5|30972.4|30970|30977.4|30975|30948.9|30946.5|1010
1656443400000|2022-06-28 19:10:00|30971.9|30969.5|30978.9|30976.5|30999.4|30997|30953.4|30951|1108
1656443700000|2022-06-28 19:15:00|30978.4|30976|30992.4|30990|30997.9|30995.5|30962.9|30960.5|588
1656444000000|2022-06-28 19:20:00|30992.8|30990.4|31025.8|31023.4|31028.8|31026.4|30967.8|30965.4|959
1656444300000|2022-06-28 19:25:00|31026.3|31023.9|30999.8|30997.4|31030.8|31028.4|30970.8|30968.4|1072
1656444600000|2022-06-28 19:30:00|30999.3|30996.9|30987.8|30985.4|31019.8|31017.4|30977.8|30975.4|1169
1656444900000|2022-06-28 19:35:00|30988.3|30985.9|31012.3|31009.9|31014.3|31011.9|30970.8|30968.4|958
1656445200000|2022-06-28 19:40:00|31011.8|31009.4|30969.8|30967.4|31019.3|31016.9|30956.8|30954.4|1483
1656445500000|2022-06-28 19:45:00|30968.8|30966.4|30973.3|30970.9|30983.8|30981.4|30941.8|30939.4|1970
1656445800000|2022-06-28 19:50:00|30972.8|30970.4|30993.3|30990.9|30994.8|30992.4|30935.3|30932.9|3104
1656446100000|2022-06-28 19:55:00|30992.8|30990.4|30951.8|30949.4|30993.3|30990.9|30939.8|30937.4|3679
1656446400000|2022-06-28 20:00:00|30952.3|30949.9|30942|30937.2|30988|30983.2|30925|30920.2|1907
1656446700000|2022-06-28 20:05:00|30941.5|30936.7|30937|30932.2|30945|30940.2|30930|30925.2|372
1656447000000|2022-06-28 20:10:00|30937.5|30932.7|30957|30952.2|30965.5|30960.7|30935|30930.2|777
1656447300000|2022-06-28 20:15:00|30959|30954.2|30962.5|30957.7|30963.5|30958.7|30943.5|30938.7|117
1656447600000|2022-06-28 20:20:00|30963|30958.2|30986.5|30981.7|30988.5|30983.7|30961.5|30956.7|212
1656447900000|2022-06-28 20:25:00|30986|30981.2|30986|30981.2|30986|30981.2|30970.5|30965.7|225
1656448200000|2022-06-28 20:30:00|30986.5|30981.7|30989|30984.2|30990.5|30985.7|30982.5|30977.7|157
1656448500000|2022-06-28 20:35:00|30989.5|30984.7|30988|30983.2|30990.5|30985.7|30981|30976.2|110
1656448800000|2022-06-28 20:40:00|30988.5|30983.7|30980.5|30975.7|30989|30984.2|30979.5|30974.7|83
1656449100000|2022-06-28 20:45:00|30980|30975.2|30969|30964.2|30985|30980.2|30964|30959.2|198
1656449400000|2022-06-28 20:50:00|30968.5|30963.7|30975.5|30970.7|30975.5|30970.7|30964|30959.2|163
1656449700000|2022-06-28 20:55:00|30976|30971.2|30990.6|30980.8|30991.5|30986.7|30975.5|30970.7|174
1656450000000|2022-06-28 21:00:00|30990.8|30981|30985.6|30975.8|30991.1|30981.3|30981.5|30971.7|0
1656450300000|2022-06-28 21:05:00|30990.1|30980.3|30996.5|30986.7|31002.3|30992.5|30987.7|30977.9|0
1656450600000|2022-06-28 21:10:00|31000.1|30990.3|30996.5|30986.7|31000.5|30990.7|30996.2|30986.4|0
1656450900000|2022-06-28 21:15:00|30996.4|30986.6|30991.4|30981.6|30997.7|30987.9|30989.1|30979.3|0
1656451200000|2022-06-28 21:20:00|30992.6|30982.8|30987.5|30977.7|30992.8|30983|30985|30975.2|0
1656451500000|2022-06-28 21:25:00|30987.2|30977.4|30983.2|30973.4|30987.2|30977.4|30981.8|30972|0
1656451800000|2022-06-28 21:30:00|30984.8|30975|30985|30975.2|30985.3|30975.5|30983.2|30973.4|0
1656452100000|2022-06-28 21:35:00|30984.5|30974.7|30982.9|30973.1|30984.9|30975.1|30982.9|30973.1|0
1656452400000|2022-06-28 21:40:00|30982.8|30973|30981.7|30971.9|30983.2|30973.4|30981.6|30971.8|0
1656452700000|2022-06-28 21:45:00|30981.5|30971.7|30984.3|30974.5|30986.8|30977|30981.5|30971.7|0
1656453000000|2022-06-28 21:50:00|30983.9|30974.1|30980.2|30970.4|30986.3|30976.5|30980.2|30970.4|0
1656453300000|2022-06-28 21:55:00|30980|30970.2|30990.1|30980.3|30991|30981.2|30978.2|30968.4|0
1656453600000|2022-06-28 22:00:00|30991|30981.2|30979|30974.2|30991|30981.2|30972|30967.2|241
1656453900000|2022-06-28 22:05:00|30979.5|30974.7|30986|30981.2|30988|30983.2|30974|30969.2|59
1656454200000|2022-06-28 22:10:00|30986.5|30981.7|30983|30978.2|30998.5|30993.7|30978.5|30973.7|81
1656454500000|2022-06-28 22:15:00|30985|30980.2|30988.5|30983.7|30992.5|30987.7|30985|30980.2|52
1656454800000|2022-06-28 22:20:00|30989|30984.2|30981.5|30976.7|30989.5|30984.7|30976.5|30971.7|76
1656455100000|2022-06-28 22:25:00|30982|30977.2|30992|30987.2|30995|30990.2|30982|30977.2|55
1656455400000|2022-06-28 22:30:00|30993|30988.2|30992|30987.2|30996|30991.2|30987.5|30982.7|64
1656455700000|2022-06-28 22:35:00|30992.5|30987.7|30994|30989.2|30994|30989.2|30984|30979.2|97
1656456000000|2022-06-28 22:40:00|30992.5|30987.7|30990.5|30985.7|30992.5|30987.7|30984.5|30979.7|93
1656456300000|2022-06-28 22:45:00|30990|30985.2|30990|30985.2|30996|30991.2|30988|30983.2|85
1656456600000|2022-06-28 22:50:00|30989.5|30984.7|30999|30994.2|30999.5|30994.7|30989|30984.2|53
1656456900000|2022-06-28 22:55:00|30998.5|30993.7|30997|30992.2|30998.5|30993.7|30991|30986.2|61
1656457200000|2022-06-28 23:00:00|30997.5|30992.7|30966.5|30961.7|30997.5|30992.7|30961|30956.2|222
1656457500000|2022-06-28 23:05:00|30967|30962.2|30964.5|30959.7|30975|30970.2|30958|30953.2|73
1656457800000|2022-06-28 23:10:00|30964|30959.2|30965|30960.2|30969.5|30964.7|30960.5|30955.7|94
1656458100000|2022-06-28 23:15:00|30964.5|30959.7|30962.5|30957.7|30964.5|30959.7|30954|30949.2|67
1656458400000|2022-06-28 23:20:00|30963|30958.2|30982.5|30977.7|30988|30983.2|30957.5|30952.7|177
1656458700000|2022-06-28 23:25:00|30982|30977.2|30986.5|30981.7|30991.5|30986.7|30977.5|30972.7|76
1656459000000|2022-06-28 23:30:00|30986|30981.2|30987.5|30982.7|30992.5|30987.7|30982.5|30977.7|65
1656459300000|2022-06-28 23:35:00|30987|30982.2|30987|30982.2|30987.5|30982.7|30975.5|30970.7|77
1656459600000|2022-06-28 23:40:00|30987.5|30982.7|30994|30989.2|30994|30989.2|30982.5|30977.7|92
1656459900000|2022-06-28 23:45:00|30996.5|30991.7|30995.5|30990.7|31004.5|30999.7|30992.5|30987.7|91
1656460200000|2022-06-28 23:50:00|30995|30990.2|30983.5|30978.7|30997|30992.2|30983.5|30978.7|118
1656460500000|2022-06-28 23:55:00|30984|30979.2|30985.5|30980.7|30991.5|30986.7|30973.5|30968.7|129
1656460800000|2022-06-29 00:00:00|30985|30980.2|30988|30983.2|31001.5|30996.7|30977.5|30972.7|150
1656461100000|2022-06-29 00:05:00|30987|30982.2|31008|31003.2|31023.5|31018.7|30980.5|30975.7|360
1656461400000|2022-06-29 00:10:00|31007.5|31002.7|30991.5|30986.7|31017.5|31012.7|30988|30983.2|173
1656461700000|2022-06-29 00:15:00|30991|30986.2|31007.5|31002.7|31014|31009.2|30991|30986.2|143
1656462000000|2022-06-29 00:20:00|31008.5|31003.7|30961.5|30956.7|31009.5|31004.7|30955.5|30950.7|260
1656462300000|2022-06-29 00:25:00|30961|30956.2|30980.5|30975.7|30983|30978.2|30958.5|30953.7|94
1656462600000|2022-06-29 00:30:00|30980|30975.2|30977|30972.2|31000.5|30995.7|30973|30968.2|97
1656462900000|2022-06-29 00:35:00|30977.5|30972.7|30947.5|30942.7|30981.5|30976.7|30946.5|30941.7|172
1656463200000|2022-06-29 00:40:00|30947|30942.2|30934.5|30929.7|30954.5|30949.7|30933|30928.2|255
1656463500000|2022-06-29 00:45:00|30935|30930.2|30935.5|30930.7|30947|30942.2|30934.5|30929.7|138
1656463800000|2022-06-29 00:50:00|30936|30931.2|30935.5|30930.7|30945.5|30940.7|30934|30929.2|125
1656464100000|2022-06-29 00:55:00|30936|30931.2|30941|30936.2|30945.5|30940.7|30932|30927.2|126
1656464400000|2022-06-29 01:00:00|30941.5|30936.7|30958.5|30953.7|30959|30954.2|30936|30931.2|110
1656464700000|2022-06-29 01:05:00|30958|30953.2|30954|30949.2|30959.5|30954.7|30941|30936.2|170
1656465000000|2022-06-29 01:10:00|30953.5|30948.7|30954.5|30949.7|30956.5|30951.7|30942|30937.2|88
1656465300000|2022-06-29 01:15:00|30954|30949.2|30964.5|30959.7|30965|30960.2|30950|30945.2|57
1656465600000|2022-06-29 01:20:00|30965|30960.2|30964|30959.2|30972|30967.2|30954.5|30949.7|53
1656465900000|2022-06-29 01:25:00|30964.5|30959.7|30987|30982.2|30987|30982.2|30961|30956.2|200
1656466200000|2022-06-29 01:30:00|30988|30983.2|30986.5|30981.7|31002.5|30997.7|30978.5|30973.7|127
1656466500000|2022-06-29 01:35:00|30987|30982.2|30999.5|30994.7|31014.5|31009.7|30983|30978.2|141
1656466800000|2022-06-29 01:40:00|30999|30994.2|30980.5|30975.7|31001.5|30996.7|30973|30968.2|152
1656467100000|2022-06-29 01:45:00|30981|30976.2|30969|30964.2|30983.5|30978.7|30966.5|30961.7|111
1656467400000|2022-06-29 01:50:00|30968.5|30963.7|30978|30973.2|30985|30980.2|30965.5|30960.7|97
1656467700000|2022-06-29 01:55:00|30977.5|30972.7|30978.5|30973.7|30986.5|30981.7|30974.5|30969.7|78
1656468000000|2022-06-29 02:00:00|30979|30974.2|30967.5|30962.7|30992.5|30987.7|30961|30956.2|94
1656468300000|2022-06-29 02:05:00|30968|30963.2|30961.5|30956.7|30973.5|30968.7|30956.5|30951.7|116
1656468600000|2022-06-29 02:10:00|30962|30957.2|30980.5|30975.7|30982.5|30977.7|30960.5|30955.7|52
1656468900000|2022-06-29 02:15:00|30980|30975.2|30973.5|30968.7|30995.5|30990.7|30973.5|30968.7|55
1656469200000|2022-06-29 02:20:00|30973|30968.2|30989.5|30984.7|30991.5|30986.7|30969|30964.2|49
1656469500000|2022-06-29 02:25:00|30989|30984.2|30985.5|30980.7|30993.5|30988.7|30983|30978.2|49
1656469800000|2022-06-29 02:30:00|30985|30980.2|30990.5|30985.7|30994.5|30989.7|30981|30976.2|103
1656470100000|2022-06-29 02:35:00|30990|30985.2|30992.5|30987.7|31006|31001.2|30989.5|30984.7|90
1656470400000|2022-06-29 02:40:00|30992|30987.2|30999|30994.2|31004.5|30999.7|30986.5|30981.7|60
1656470700000|2022-06-29 02:45:00|31000|30995.2|31008.5|31003.7|31019|31014.2|30999|30994.2|158
1656471000000|2022-06-29 02:50:00|31008|31003.2|31008|31003.2|31009.5|31004.7|31004.5|30999.7|49
1656471300000|2022-06-29 02:55:00|31008.5|31003.7|31002.5|30997.7|31016|31011.2|30993|30988.2|168
1656471600000|2022-06-29 03:00:00|31003|30998.2|30997.5|30992.7|31009|31004.2|30992|30987.2|64
1656471900000|2022-06-29 03:05:00|30997|30992.2|30990.5|30985.7|30998.5|30993.7|30982.5|30977.7|95
1656472200000|2022-06-29 03:10:00|30990|30985.2|30981.5|30976.7|30995|30990.2|30974|30969.2|65
1656472500000|2022-06-29 03:15:00|30981|30976.2|30985.5|30980.7|30990.5|30985.7|30979.5|30974.7|59
1656472800000|2022-06-29 03:20:00|30985|30980.2|30996.5|30991.7|30999|30994.2|30981.5|30976.7|46
1656473100000|2022-06-29 03:25:00|30996|30991.2|31003.5|30998.7|31006|31001.2|30987|30982.2|78
1656473400000|2022-06-29 03:30:00|31005.5|31000.7|31008|31003.2|31009|31004.2|30999|30994.2|76
1656473700000|2022-06-29 03:35:00|31007.5|31002.7|30990|30985.2|31007.5|31002.7|30982|30977.2|134
1656474000000|2022-06-29 03:40:00|30990.5|30985.7|31011|31006.2|31013.5|31008.7|30989|30984.2|62
1656474300000|2022-06-29 03:45:00|31010.5|31005.7|30999|30994.2|31013.5|31008.7|30994.5|30989.7|55
1656474600000|2022-06-29 03:50:00|30999.5|30994.7|31004.5|30999.7|31010|31005.2|30995.5|30990.7|44
1656474900000|2022-06-29 03:55:00|31005|31000.2|30998|30993.2|31009.5|31004.7|30995.5|30990.7|41
1656475200000|2022-06-29 04:00:00|30997.5|30992.7|31002|30997.2|31005.5|31000.7|30991.5|30986.7|48
1656475500000|2022-06-29 04:05:00|31001.5|30996.7|30991|30986.2|31006.5|31001.7|30991|30986.2|27
1656475800000|2022-06-29 04:10:00|30990|30985.2|31004|30999.2|31004.5|30999.7|30988.5|30983.7|41
1656476100000|2022-06-29 04:15:00|31002.5|30997.7|30999|30994.2|31006|31001.2|30994|30989.2|40
1656476400000|2022-06-29 04:20:00|30997.5|30992.7|30994.5|30989.7|31002|30997.2|30992.5|30987.7|26
1656476700000|2022-06-29 04:25:00|30995|30990.2|30993.5|30988.7|31000|30995.2|30987.5|30982.7|30
1656477000000|2022-06-29 04:30:00|30993|30988.2|31017|31012.2|31024.5|31019.7|30980.5|30975.7|441
1656477300000|2022-06-29 04:35:00|31015|31010.2|31017|31012.2|31019|31014.2|31007.5|31002.7|108
1656477600000|2022-06-29 04:40:00|31016.5|31011.7|31017|31012.2|31018|31013.2|31010.5|31005.7|152
1656477900000|2022-06-29 04:45:00|31017.5|31012.7|31009.5|31004.7|31018|31013.2|31007|31002.2|139
1656478200000|2022-06-29 04:50:00|31009|31004.2|31002.5|30997.7|31009.5|31004.7|31002|30997.2|59
1656478500000|2022-06-29 04:55:00|31002|30997.2|30992.5|30987.7|31002.5|30997.7|30991|30986.2|97
1656478800000|2022-06-29 05:00:00|30993|30988.2|31010.5|31005.7|31014|31009.2|30985.5|30980.7|116
1656479100000|2022-06-29 05:05:00|31011|31006.2|31000.5|30995.7|31013.5|31008.7|30999|30994.2|66
1656479400000|2022-06-29 05:10:00|31000|30995.2|31004.5|30999.7|31008.5|31003.7|30996.5|30991.7|76
1656479700000|2022-06-29 05:15:00|31004|30999.2|31010|31005.2|31013.5|31008.7|31002.5|30997.7|87
1656480000000|2022-06-29 05:20:00|31009.5|31004.7|31005|31000.2|31011.5|31006.7|31000.5|30995.7|147
1656480300000|2022-06-29 05:25:00|31003|30998.2|30986.5|30981.7|31006.5|31001.7|30985|30980.2|121
1656480600000|2022-06-29 05:30:00|30987|30982.2|30990.5|30985.7|30997.5|30992.7|30984|30979.2|142
1656480900000|2022-06-29 05:35:00|30990|30985.2|30975.5|30970.7|30994.5|30989.7|30975|30970.2|67
1656481200000|2022-06-29 05:40:00|30976|30971.2|30988.5|30983.7|30990.5|30985.7|30966|30961.2|85
1656481500000|2022-06-29 05:45:00|30989|30984.2|30995|30990.2|30995.5|30990.7|30985|30980.2|74
1656481800000|2022-06-29 05:50:00|30994|30989.2|30985.5|30980.7|30994|30989.2|30978|30973.2|48
1656482100000|2022-06-29 05:55:00|30986|30981.2|30981.5|30976.7|30991.5|30986.7|30973|30968.2|172
1656482400000|2022-06-29 06:00:00|30980.9|30977.3|30981.4|30977.8|31003.9|31000.3|30975.4|30971.8|202
1656482700000|2022-06-29 06:05:00|30980.9|30977.3|30944.9|30941.3|30993.4|30989.8|30943.9|30940.3|371
1656483000000|2022-06-29 06:10:00|30945.4|30941.8|30958.9|30955.3|30964.9|30961.3|30942.4|30938.8|178
1656483300000|2022-06-29 06:15:00|30959.4|30955.8|30970.9|30967.3|30973.9|30970.3|30955.9|30952.3|134
1656483600000|2022-06-29 06:20:00|30970.4|30966.8|30956.4|30952.8|30972.4|30968.8|30940.4|30936.8|209
1656483900000|2022-06-29 06:25:00|30956.9|30953.3|30966.4|30962.8|30971.9|30968.3|30953.4|30949.8|129
1656484200000|2022-06-29 06:30:00|30966.9|30963.3|30948.4|30944.8|30973.9|30970.3|30948.4|30944.8|127
1656484500000|2022-06-29 06:35:00|30947.9|30944.3|30935.9|30932.3|30953.4|30949.8|30932.4|30928.8|232
1656484800000|2022-06-29 06:40:00|30935.4|30931.8|30927.4|30923.8|30937.9|30934.3|30922.4|30918.8|368
1656485100000|2022-06-29 06:45:00|30927.9|30924.3|30915.9|30912.3|30940.9|30937.3|30913.9|30910.3|329
1656485400000|2022-06-29 06:50:00|30915.4|30911.8|30891.9|30888.3|30915.9|30912.3|30882.9|30879.3|740
1656485700000|2022-06-29 06:55:00|30891.4|30887.8|30896.4|30892.8|30905.4|30901.8|30884.4|30880.8|327
1656486000000|2022-06-29 07:00:00|30897.9|30894.3|30918.9|30915.3|30919.9|30916.3|30884.9|30881.3|847
1656486300000|2022-06-29 07:05:00|30919.4|30915.8|30908.4|30904.8|30939.4|30935.8|30896.9|30893.3|493
1656486600000|2022-06-29 07:10:00|30909.4|30905.8|30929.4|30925.8|30930.9|30927.3|30904.9|30901.3|223
1656486900000|2022-06-29 07:15:00|30929.9|30926.3|30965.4|30961.8|30988.4|30984.8|30929.9|30926.3|676
1656487200000|2022-06-29 07:20:00|30965.9|30962.3|30963.4|30959.8|30980.4|30976.8|30950.9|30947.3|241
1656487500000|2022-06-29 07:25:00|30963.9|30960.3|30979.9|30976.3|31003.4|30999.8|30956.9|30953.3|342
1656487800000|2022-06-29 07:30:00|30979.4|30975.8|30949.9|30946.3|30979.4|30975.8|30924.9|30921.3|282
1656488100000|2022-06-29 07:35:00|30949.4|30945.8|30978.4|30974.8|30992.9|30989.3|30946.4|30942.8|289
1656488400000|2022-06-29 07:40:00|30978.9|30975.3|30981.9|30978.3|30990.4|30986.8|30966.9|30963.3|147
1656488700000|2022-06-29 07:45:00|30981.4|30977.8|30963.4|30959.8|30995.9|30992.3|30951.9|30948.3|468
1656489000000|2022-06-29 07:50:00|30963.9|30960.3|30959.4|30955.8|30984.9|30981.3|30952.9|30949.3|194
1656489300000|2022-06-29 07:55:00|30959.9|30956.3|30937.9|30934.3|30965.9|30962.3|30928.4|30924.8|154
1656489600000|2022-06-29 08:00:00|30937.4|30933.8|30967.4|30963.8|30976.4|30972.8|30913.9|30910.3|673
1656489900000|2022-06-29 08:05:00|30967.9|30964.3|30998.9|30995.3|31003.9|31000.3|30963.9|30960.3|574
1656490200000|2022-06-29 08:10:00|30999.4|30995.8|30984.9|30981.3|31011.4|31007.8|30983.4|30979.8|286
1656490500000|2022-06-29 08:15:00|30984.4|30980.8|30975.9|30972.3|30989.9|30986.3|30962.9|30959.3|263
1656490800000|2022-06-29 08:20:00|30976.4|30972.8|30973.9|30970.3|30991.9|30988.3|30968.9|30965.3|183
1656491100000|2022-06-29 08:25:00|30973.4|30969.8|30971.4|30967.8|30984.9|30981.3|30962.9|30959.3|214
1656491400000|2022-06-29 08:30:00|30970.9|30967.3|30978.4|30974.8|30985.9|30982.3|30970.9|30967.3|206
1656491700000|2022-06-29 08:35:00|30977.9|30974.3|30990.9|30987.3|31007.9|31004.3|30976.9|30973.3|276
1656492000000|2022-06-29 08:40:00|30990.4|30986.8|30984.9|30981.3|30996.4|30992.8|30970.9|30967.3|143
1656492300000|2022-06-29 08:45:00|30985.4|30981.8|30991.9|30988.3|31004.4|31000.8|30974.9|30971.3|174
1656492600000|2022-06-29 08:50:00|30992.4|30988.8|30991.4|30987.8|30997.4|30993.8|30985.9|30982.3|156
1656492900000|2022-06-29 08:55:00|30991.9|30988.3|30989.9|30986.3|31004.9|31001.3|30989.4|30985.8|173
1656493200000|2022-06-29 09:00:00|30989.4|30985.8|31000.9|30997.3|31001.4|30997.8|30977.4|30973.8|274
1656493500000|2022-06-29 09:05:00|30999.9|30996.3|30995.4|30991.8|31004.9|31001.3|30988.9|30985.3|133
1656493800000|2022-06-29 09:10:00|30994.9|30991.3|30997.9|30994.3|31010.9|31007.3|30994.9|30991.3|158
1656494100000|2022-06-29 09:15:00|30997.4|30993.8|30995.9|30992.3|31002.9|30999.3|30990.4|30986.8|102
1656494400000|2022-06-29 09:20:00|30995.4|30991.8|30989.9|30986.3|30996.9|30993.3|30985.4|30981.8|85
1656494700000|2022-06-29 09:25:00|30990.4|30986.8|30991.9|30988.3|30998.4|30994.8|30985.9|30982.3|90
1656495000000|2022-06-29 09:30:00|30991.4|30987.8|30962.9|30959.3|30993.4|30989.8|30958.9|30955.3|336
1656495300000|2022-06-29 09:35:00|30962.4|30958.8|30947.4|30943.8|30963.9|30960.3|30946.4|30942.8|211
1656495600000|2022-06-29 09:40:00|30946.9|30943.3|30953.9|30950.3|30955.4|30951.8|30943.9|30940.3|168
1656495900000|2022-06-29 09:45:00|30953.4|30949.8|30956.4|30952.8|30962.9|30959.3|30932.9|30929.3|259
1656496200000|2022-06-29 09:50:00|30955.9|30952.3|30912.9|30909.3|30955.9|30952.3|30910.9|30907.3|281
1656496500000|2022-06-29 09:55:00|30912.4|30908.8|30891.9|30888.3|30921.9|30918.3|30882.9|30879.3|501
1656496800000|2022-06-29 10:00:00|30893.9|30890.3|30934.9|30931.3|30941.9|30938.3|30893.9|30890.3|509
1656497100000|2022-06-29 10:05:00|30934.4|30930.8|30956.9|30953.3|30962.4|30958.8|30931.9|30928.3|453
1656497400000|2022-06-29 10:10:00|30957.4|30953.8|30925.9|30922.3|30957.9|30954.3|30923.4|30919.8|198
1656497700000|2022-06-29 10:15:00|30926.4|30922.8|30927.4|30923.8|30943.4|30939.8|30921.9|30918.3|155
1656498000000|2022-06-29 10:20:00|30926.9|30923.3|30923.9|30920.3|30954.4|30950.8|30922.4|30918.8|208
1656498300000|2022-06-29 10:25:00|30922.4|30918.8|30921.9|30918.3|30933.9|30930.3|30914.9|30911.3|128
1656498600000|2022-06-29 10:30:00|30922.4|30918.8|30925.4|30921.8|30933.9|30930.3|30914.9|30911.3|162
1656498900000|2022-06-29 10:35:00|30925.9|30922.3|30924.9|30921.3|30938.9|30935.3|30919.4|30915.8|229
1656499200000|2022-06-29 10:40:00|30924.4|30920.8|30922.4|30918.8|30939.9|30936.3|30916.4|30912.8|172
1656499500000|2022-06-29 10:45:00|30921.9|30918.3|30920.9|30917.3|30922.9|30919.3|30908.4|30904.8|251
1656499800000|2022-06-29 10:50:00|30920.4|30916.8|30909.9|30906.3|30929.9|30926.3|30908.4|30904.8|142
1656500100000|2022-06-29 10:55:00|30910.4|30906.8|30921.9|30918.3|30932.4|30928.8|30906.4|30902.8|125
1656500400000|2022-06-29 11:00:00|30922.9|30919.3|30919.9|30916.3|30932.4|30928.8|30907.9|30904.3|198
1656500700000|2022-06-29 11:05:00|30919.4|30915.8|30918.9|30915.3|30921.4|30917.8|30907.9|30904.3|106
1656501000000|2022-06-29 11:10:00|30918.4|30914.8|30916.9|30913.3|30919.9|30916.3|30893.9|30890.3|356
1656501300000|2022-06-29 11:15:00|30915.4|30911.8|30932.9|30929.3|30932.9|30929.3|30893.9|30890.3|314
1656501600000|2022-06-29 11:20:00|30932.4|30928.8|30932.9|30929.3|30936.4|30932.8|30925.9|30922.3|171
1656501900000|2022-06-29 11:25:00|30933.4|30929.8|30929.9|30926.3|30935.9|30932.3|30925.9|30922.3|117
1656502200000|2022-06-29 11:30:00|30929.4|30925.8|30945.4|30941.8|30949.9|30946.3|30928.9|30925.3|234
1656502500000|2022-06-29 11:35:00|30944.9|30941.3|30972.4|30968.8|30972.4|30968.8|30938.4|30934.8|359
1656502800000|2022-06-29 11:40:00|30973.4|30969.8|30965.9|30962.3|30974.4|30970.8|30963.9|30960.3|240
1656503100000|2022-06-29 11:45:00|30965.4|30961.8|30976.9|30973.3|30982.4|30978.8|30961.9|30958.3|244
1656503400000|2022-06-29 11:50:00|30977.4|30973.8|31003.9|31000.3|31010.9|31007.3|30971.4|30967.8|418
1656503700000|2022-06-29 11:55:00|31004.4|31000.8|31023.9|31020.3|31030.9|31027.3|30994.4|30990.8|639
1656504000000|2022-06-29 12:00:00|31024.4|31020.8|31072.9|31069.3|31076.4|31072.8|31020.4|31016.8|1015
1656504300000|2022-06-29 12:05:00|31072.4|31068.8|31060.4|31056.8|31083.9|31080.3|31058.9|31055.3|513
1656504600000|2022-06-29 12:10:00|31059.4|31055.8|31067.4|31063.8|31072.4|31068.8|31058.9|31055.3|297
1656504900000|2022-06-29 12:15:00|31067.9|31064.3|31062.4|31058.8|31088.4|31084.8|31060.4|31056.8|532
1656505200000|2022-06-29 12:20:00|31063.4|31059.8|31023.9|31020.3|31070.4|31066.8|31022.4|31018.8|478
1656505500000|2022-06-29 12:25:00|31023.4|31019.8|31030.9|31027.3|31033.9|31030.3|31016.9|31013.3|365
1656505800000|2022-06-29 12:30:00|31031.9|31028.3|31000.9|30997.3|31040.4|31036.8|30971.4|30967.8|1406
1656506100000|2022-06-29 12:35:00|31000.4|30996.8|30962.4|30958.8|31000.4|30996.8|30954.4|30950.8|758
1656506400000|2022-06-29 12:40:00|30962.9|30959.3|30984.9|30981.3|30986.4|30982.8|30954.9|30951.3|397
1656506700000|2022-06-29 12:45:00|30984.4|30980.8|30989.9|30986.3|31006.9|31003.3|30971.4|30967.8|569
1656507000000|2022-06-29 12:50:00|30990.9|30987.3|31000.9|30997.3|31013.9|31010.3|30990.4|30986.8|305
1656507300000|2022-06-29 12:55:00|31000.4|30996.8|30992.4|30988.8|31000.4|30996.8|30974.4|30970.8|408
1656507600000|2022-06-29 13:00:00|30991.4|30987.8|31020.4|31016.8|31030.9|31027.3|30984.9|30981.3|632
1656507900000|2022-06-29 13:05:00|31023.9|31020.3|31024.9|31021.3|31030.4|31026.8|31000.9|30997.3|495
1656508200000|2022-06-29 13:10:00|31025.4|31021.8|31046.9|31043.3|31054.4|31050.8|31023.4|31019.8|546
1656508500000|2022-06-29 13:15:00|31047.4|31043.8|31080.9|31077.3|31087.9|31084.3|31025.4|31021.8|782
1656508800000|2022-06-29 13:20:00|31079.9|31076.3|31067.9|31064.3|31085.4|31081.8|31058.9|31055.3|672
1656509100000|2022-06-29 13:25:00|31068.9|31065.3|31051.9|31048.3|31069.9|31066.3|31027.4|31023.8|872
1656509400000|2022-06-29 13:30:00|31051.3|31048.9|30936.8|30934.4|31061.8|31059.4|30922.8|30920.4|8405
1656509700000|2022-06-29 13:35:00|30936.3|30933.9|30918.8|30916.4|30982.8|30980.4|30910.8|30908.4|3842
1656510000000|2022-06-29 13:40:00|30918.3|30915.9|30965.3|30962.9|30977.3|30974.9|30891.8|30889.4|2879
1656510300000|2022-06-29 13:45:00|30964.8|30962.4|30986.8|30984.4|30998.8|30996.4|30907.8|30905.4|2707
1656510600000|2022-06-29 13:50:00|30987.3|30984.9|31122.8|31120.4|31160.8|31158.4|30984.8|30982.4|3727
1656510900000|2022-06-29 13:55:00|31122.3|31119.9|31089.3|31086.9|31125.3|31122.9|31070.8|31068.4|2051
1656511200000|2022-06-29 14:00:00|31088.8|31086.4|31107.8|31105.4|31157.8|31155.4|31053.3|31050.9|2885
1656511500000|2022-06-29 14:05:00|31109.3|31106.9|31066.8|31064.4|31111.8|31109.4|31055.8|31053.4|2152
1656511800000|2022-06-29 14:10:00|31067.6|31065.2|31070.6|31068.2|31129.6|31127.2|31064.1|31061.7|2035
1656512100000|2022-06-29 14:15:00|31071.6|31069.2|30976.6|30974.2|31085.1|31082.7|30956.6|30954.2|2214
1656512400000|2022-06-29 14:20:00|30976.1|30973.7|31001.6|30999.2|31010.6|31008.2|30968.1|30965.7|1660
1656512700000|2022-06-29 14:25:00|31002.1|30999.7|31065.1|31062.7|31098.6|31096.2|30994.1|30991.7|1862
1656513000000|2022-06-29 14:30:00|31064.6|31062.2|31089.1|31086.7|31130.6|31128.2|31047.6|31045.2|2186
1656513300000|2022-06-29 14:35:00|31089.6|31087.2|31075.6|31073.2|31095.6|31093.2|31001.1|30998.7|1888
1656513600000|2022-06-29 14:40:00|31074.6|31072.2|31111.6|31109.2|31129.1|31126.7|31058.1|31055.7|1776
1656513900000|2022-06-29 14:45:00|31111.1|31108.7|31105.6|31103.2|31133.1|31130.7|31080.6|31078.2|1682
1656514200000|2022-06-29 14:50:00|31105.1|31102.7|31093.6|31091.2|31138.1|31135.7|31064.6|31062.2|1567
1656514500000|2022-06-29 14:55:00|31094.1|31091.7|31052.6|31050.2|31096.6|31094.2|31044.1|31041.7|1124
1656514800000|2022-06-29 15:00:00|31053.1|31050.7|31035.1|31032.7|31070.1|31067.7|31030.6|31028.2|1334
1656515100000|2022-06-29 15:05:00|31036.6|31034.2|31034.6|31032.2|31061.6|31059.2|31003.6|31001.2|1619
1656515400000|2022-06-29 15:10:00|31034.1|31031.7|31012.6|31010.2|31051.1|31048.7|31001.6|30999.2|960
1656515700000|2022-06-29 15:15:00|31011.6|31009.2|30997.6|30995.2|31044.1|31041.7|30994.6|30992.2|846
1656516000000|2022-06-29 15:20:00|30997.1|30994.7|30966.6|30964.2|31004.6|31002.2|30935.6|30933.2|1471
1656516300000|2022-06-29 15:25:00|30967.1|30964.7|30978.6|30976.2|30998.1|30995.7|30957.6|30955.2|1053
1656516600000|2022-06-29 15:30:00|30979.1|30976.7|31009.6|31007.2|31023.6|31021.2|30961.1|30958.7|1087
1656516900000|2022-06-29 15:35:00|31010.1|31007.7|31035.6|31033.2|31062.6|31060.2|30999.6|30997.2|1013
1656517200000|2022-06-29 15:40:00|31033.6|31031.2|30993.1|30990.7|31057.1|31054.7|30987.6|30985.2|928
1656517500000|2022-06-29 15:45:00|30992.6|30990.2|31011.1|31008.7|31036.1|31033.7|30982.1|30979.7|1243
1656517800000|2022-06-29 15:50:00|31012.6|31010.2|31053.6|31051.2|31066.1|31063.7|31002.6|31000.2|665
1656518100000|2022-06-29 15:55:00|31053.1|31050.7|31029.1|31026.7|31053.6|31051.2|30999.6|30997.2|718
1656518400000|2022-06-29 16:00:00|31030.1|31027.7|31019.1|31016.7|31041.6|31039.2|30995.6|30993.2|923
1656518700000|2022-06-29 16:05:00|31018.6|31016.2|30972.6|30970.2|31025.6|31023.2|30970.1|30967.7|761
1656519000000|2022-06-29 16:10:00|30973.1|30970.7|30953.6|30951.2|30987.6|30985.2|30932.1|30929.7|1043
1656519300000|2022-06-29 16:15:00|30953.1|30950.7|30970.6|30968.2|30983.6|30981.2|30948.6|30946.2|740
1656519600000|2022-06-29 16:20:00|30971.1|30968.7|30924.6|30922.2|30991.6|30989.2|30923.1|30920.7|815
1656519900000|2022-06-29 16:25:00|30923.6|30921.2|30906.6|30904.2|30925.6|30923.2|30895.1|30892.7|1025
1656520200000|2022-06-29 16:30:00|30907.6|30905.2|30915.6|30913.2|30937.1|30934.7|30901.6|30899.2|755
1656520500000|2022-06-29 16:35:00|30916.1|30913.7|30970.6|30968.2|30992.1|30989.7|30913.6|30911.2|1761
1656520800000|2022-06-29 16:40:00|30971.7|30969.3|30973.7|30971.3|30981.7|30979.3|30957.2|30954.8|586
1656521100000|2022-06-29 16:45:00|30973.2|30970.8|30953.7|30951.3|30999.7|30997.3|30948.2|30945.8|624
1656521400000|2022-06-29 16:50:00|30952.7|30950.3|30956.2|30953.8|30980.7|30978.3|30945.7|30943.3|956
1656521700000|2022-06-29 16:55:00|30956.7|30954.3|30971.7|30969.3|30984.7|30982.3|30934.7|30932.3|686
1656522000000|2022-06-29 17:00:00|30972.2|30969.8|30959.7|30957.3|30987.7|30985.3|30952.7|30950.3|674
1656522300000|2022-06-29 17:05:00|30960.2|30957.8|31019.7|31017.3|31021.7|31019.3|30953.7|30951.3|1098
1656522600000|2022-06-29 17:10:00|31019.2|31016.8|30940.7|30938.3|31036.2|31033.8|30938.2|30935.8|1082
1656522900000|2022-06-29 17:15:00|30940.2|30937.8|30931.7|30929.3|30947.7|30945.3|30920.2|30917.8|894
1656523200000|2022-06-29 17:20:00|30932.7|30930.3|30928.7|30926.3|30938.7|30936.3|30914.2|30911.8|689
1656523500000|2022-06-29 17:25:00|30928.2|30925.8|30972.7|30970.3|30987.7|30985.3|30917.2|30914.8|1198
1656523800000|2022-06-29 17:30:00|30973.2|30970.8|30957.7|30955.3|30985.2|30982.8|30942.2|30939.8|771
1656524100000|2022-06-29 17:35:00|30957.2|30954.8|31001.7|30999.3|31010.2|31007.8|30956.7|30954.3|945
1656524400000|2022-06-29 17:40:00|31002.2|30999.8|31037.7|31035.3|31040.7|31038.3|30995.2|30992.8|849
1656524700000|2022-06-29 17:45:00|31037.2|31034.8|31025.2|31022.8|31047.2|31044.8|31015.2|31012.8|691
1656525000000|2022-06-29 17:50:00|31024.7|31022.3|31049.2|31046.8|31051.2|31048.8|31019.2|31016.8|510
1656525300000|2022-06-29 17:55:00|31049.7|31047.3|31081.7|31079.3|31088.2|31085.8|31048.7|31046.3|856
1656525600000|2022-06-29 18:00:00|31079.2|31076.8|31139.7|31137.3|31140.7|31138.3|31073.2|31070.8|1127
1656525900000|2022-06-29 18:05:00|31140.2|31137.8|31125.2|31122.8|31143.7|31141.3|31106.7|31104.3|868
1656526200000|2022-06-29 18:10:00|31123.7|31121.3|31129.2|31126.8|31144.7|31142.3|31111.2|31108.8|608
1656526500000|2022-06-29 18:15:00|31129.7|31127.3|31122.7|31120.3|31148.7|31146.3|31119.7|31117.3|655
1656526800000|2022-06-29 18:20:00|31122.2|31119.8|31088.7|31086.3|31123.7|31121.3|31077.7|31075.3|889
1656527100000|2022-06-29 18:25:00|31089.2|31086.8|31130.7|31128.3|31134.7|31132.3|31077.7|31075.3|639
1656527400000|2022-06-29 18:30:00|31131.2|31128.8|31098.2|31095.8|31134.7|31132.3|31085.2|31082.8|718
1656527700000|2022-06-29 18:35:00|31098.7|31096.3|31066.7|31064.3|31099.7|31097.3|31063.7|31061.3|504
1656528000000|2022-06-29 18:40:00|31066.2|31063.8|31014.7|31012.3|31073.7|31071.3|31014.2|31011.8|1047
1656528300000|2022-06-29 18:45:00|31014.2|31011.8|31011.2|31008.8|31030.2|31027.8|31000.7|30998.3|774
1656528600000|2022-06-29 18:50:00|31010.7|31008.3|31025.2|31022.8|31026.7|31024.3|30995.7|30993.3|808
1656528900000|2022-06-29 18:55:00|31025.7|31023.3|31015.2|31012.8|31042.2|31039.8|31010.7|31008.3|851
1656529200000|2022-06-29 19:00:00|31014.7|31012.3|31003.7|31001.3|31028.2|31025.8|30971.2|30968.8|1007
1656529500000|2022-06-29 19:05:00|31004.2|31001.8|31043.7|31041.3|31047.2|31044.8|30995.2|30992.8|929
1656529800000|2022-06-29 19:10:00|31041.7|31039.3|31017.2|31014.8|31041.7|31039.3|30998.2|30995.8|771
1656530100000|2022-06-29 19:15:00|31017.7|31015.3|31038.7|31036.3|31074.7|31072.3|31009.7|31007.3|780
1656530400000|2022-06-29 19:20:00|31038.5|31036.1|31066|31063.6|31069.5|31067.1|31029|31026.6|543
1656530700000|2022-06-29 19:25:00|31066.5|31064.1|31102|31099.6|31105|31102.6|31055.5|31053.1|650
1656531000000|2022-06-29 19:30:00|31102.5|31100.1|31022.5|31020.1|31104.5|31102.1|31013.5|31011.1|967
1656531300000|2022-06-29 19:35:00|31023|31020.6|31015|31012.6|31037|31034.6|30997.5|30995.1|760
1656531600000|2022-06-29 19:40:00|31015.5|31013.1|31007.5|31005.1|31025|31022.6|30989.5|30987.1|672
1656531900000|2022-06-29 19:45:00|31008|31005.6|30998|30995.6|31025.5|31023.1|30979|30976.6|763
1656532200000|2022-06-29 19:50:00|31002.5|31000.1|31000|30997.6|31036.5|31034.1|30963|30960.6|1847
1656532500000|2022-06-29 19:55:00|31000.5|30998.1|31017.5|31015.1|31068|31065.6|31000|30997.6|3267
1656532800000|2022-06-29 20:00:00|31014.1|31011.7|31041.3|31036.5|31041.3|31036.5|30998.3|30993.5|1055
1656533100000|2022-06-29 20:05:00|31041.8|31037|31037.3|31032.5|31053.3|31048.5|31029.3|31024.5|606
1656533400000|2022-06-29 20:10:00|31037.8|31033|31008.8|31004|31041.8|31037|31007.3|31002.5|390
1656533700000|2022-06-29 20:15:00|31009.3|31004.5|31031.8|31027|31031.8|31027|31009.3|31004.5|145
1656534000000|2022-06-29 20:20:00|31031.3|31026.5|31024.3|31019.5|31038.8|31034|31022.3|31017.5|120
1656534300000|2022-06-29 20:25:00|31022.3|31017.5|31027.8|31023|31036.8|31032|31022.3|31017.5|118
1656534600000|2022-06-29 20:30:00|31026.3|31021.5|31040.8|31036|31041.8|31037|31026.3|31021.5|142
1656534900000|2022-06-29 20:35:00|31040.3|31035.5|31037.3|31032.5|31042.8|31038|31033.8|31029|204
1656535200000|2022-06-29 20:40:00|31037.8|31033|31034.8|31030|31040.8|31036|31033.8|31029|55
1656535500000|2022-06-29 20:45:00|31037.8|31033|31041.8|31037|31042.8|31038|31033.8|31029|91
1656535800000|2022-06-29 20:50:00|31041.3|31036.5|31039.3|31034.5|31041.3|31036.5|31032.3|31027.5|97
1656536100000|2022-06-29 20:55:00|31038.8|31034|31037.5|31027.7|31041.3|31036.5|31035.3|31027.7|46
1656536400000|2022-06-29 21:00:00|31037.7|31027.9|31041|31031.2|31042.2|31032.4|31037.7|31027.9|0
1656536700000|2022-06-29 21:05:00|31039.5|31029.7|31040.9|31031.1|31044.3|31034.5|31038.6|31028.8|0
1656537000000|2022-06-29 21:10:00|31039.1|31029.3|31039.1|31029.3|31041.1|31031.3|31037.5|31027.7|0
1656537300000|2022-06-29 21:15:00|31039|31029.2|31040.8|31031|31040.8|31031|31039|31029.2|0
1656537600000|2022-06-29 21:20:00|31040.4|31030.6|31040.4|31030.6|31040.4|31030.6|31039.5|31029.7|0
1656537900000|2022-06-29 21:25:00|31039.8|31030|31041|31031.2|31042.2|31032.4|31039.8|31030|0
1656538200000|2022-06-29 21:30:00|31040.9|31031.1|31037.4|31027.6|31040.9|31031.1|31037.4|31027.6|0
1656538500000|2022-06-29 21:35:00|31037.5|31027.7|31037.5|31027.7|31039.9|31030.1|31037.4|31027.6|0
1656538800000|2022-06-29 21:40:00|31037.6|31027.8|31039.4|31029.6|31040.6|31030.8|31037.4|31027.6|0
1656539100000|2022-06-29 21:45:00|31039.3|31029.5|31038.2|31028.4|31039.4|31029.6|31038.2|31028.4|0
1656539400000|2022-06-29 21:50:00|31040.6|31030.8|31039.7|31029.9|31040.6|31030.8|31038.8|31029|0
1656539700000|2022-06-29 21:55:00|31039.1|31029.3|31038.3|31028.5|31040|31030.2|31038.3|31028.5|0
1656540000000|2022-06-29 22:00:00|31038.2|31028.4|31033.8|31029|31052.3|31047.5|31029.3|31024.5|122
1656540300000|2022-06-29 22:05:00|31032.8|31028|31028.8|31024|31037.8|31033|31022.3|31017.5|157
1656540600000|2022-06-29 22:10:00|31029.3|31024.5|31022.3|31017.5|31029.3|31024.5|31021.3|31016.5|57
1656540900000|2022-06-29 22:15:00|31021.8|31017|31029.8|31025|31037.8|31033|31020.3|31015.5|87
1656541200000|2022-06-29 22:20:00|31030.3|31025.5|31037.3|31032.5|31039.8|31035|31029.8|31025|55
1656541500000|2022-06-29 22:25:00|31036.8|31032|31041.3|31036.5|31047.8|31043|31036.8|31032|37
1656541800000|2022-06-29 22:30:00|31041.8|31037|31033.8|31029|31042.8|31038|31030.3|31025.5|66
1656542100000|2022-06-29 22:35:00|31033.3|31028.5|31030.8|31026|31033.3|31028.5|31029.3|31024.5|27
1656542400000|2022-06-29 22:40:00|31031.3|31026.5|31031.8|31027|31034.8|31030|31029.3|31024.5|36
1656542700000|2022-06-29 22:45:00|31032.3|31027.5|31030.3|31025.5|31032.8|31028|31027.3|31022.5|29
1656543000000|2022-06-29 22:50:00|31030.8|31026|31039.8|31035|31043.3|31038.5|31029.8|31025|94
1656543300000|2022-06-29 22:55:00|31039.3|31034.5|31030.8|31026|31039.3|31034.5|31029.3|31024.5|119
1656543600000|2022-06-29 23:00:00|31031.3|31026.5|31014.3|31009.5|31031.3|31026.5|31013.8|31009|92
1656543900000|2022-06-29 23:05:00|31014.8|31010|31016.3|31011.5|31019.8|31015|31012.3|31007.5|75
1656544200000|2022-06-29 23:10:00|31015.8|31011|31018.8|31014|31023.3|31018.5|31015.8|31011|19
1656544500000|2022-06-29 23:15:00|31018.3|31013.5|31017.8|31013|31021.8|31017|31015.8|31011|22
1656544800000|2022-06-29 23:20:00|31017.3|31012.5|30994.8|30990|31020.3|31015.5|30992.3|30987.5|157
1656545100000|2022-06-29 23:25:00|30995.3|30990.5|30991.8|30987|31001.8|30997|30986.8|30982|104
1656545400000|2022-06-29 23:30:00|30991.3|30986.5|30998.3|30993.5|30998.8|30994|30981.3|30976.5|66
1656545700000|2022-06-29 23:35:00|30997.8|30993|30998.8|30994|31006.3|31001.5|30995.8|30991|71
1656546000000|2022-06-29 23:40:00|30998.3|30993.5|31003.8|30999|31006.8|31002|30997.3|30992.5|54
1656546300000|2022-06-29 23:45:00|31004.3|30999.5|31008.3|31003.5|31011.8|31007|30999.3|30994.5|60
1656546600000|2022-06-29 23:50:00|31006.8|31002|30996.3|30991.5|31008.3|31003.5|30992.8|30988|76
1656546900000|2022-06-29 23:55:00|30995.3|30990.5|31000.3|30995.5|31003.3|30998.5|30992.8|30988|109
1656547200000|2022-06-30 00:00:00|30998.3|30993.5|30980.8|30976|31001.3|30996.5|30947.3|30942.5|327
1656547500000|2022-06-30 00:05:00|30981.8|30977|30995.3|30990.5|31008.8|31004|30981.8|30977|191
1656547800000|2022-06-30 00:10:00|30994.8|30990|30995.3|30990.5|30999.8|30995|30980.8|30976|96
1656548100000|2022-06-30 00:15:00|30994.8|30990|30993.8|30989|31000.3|30995.5|30972.8|30968|70
1656548400000|2022-06-30 00:20:00|30993.3|30988.5|30991.3|30986.5|31002.3|30997.5|30985.8|30981|106
1656548700000|2022-06-30 00:25:00|30991.8|30987|30991.8|30987|30999.8|30995|30984.8|30980|42
1656549000000|2022-06-30 00:30:00|30992.3|30987.5|30985.8|30981|31010.8|31006|30984.8|30980|88
1656549300000|2022-06-30 00:35:00|30986.3|30981.5|30988.8|30984|30999.3|30994.5|30984.8|30980|38
1656549600000|2022-06-30 00:40:00|30989.3|30984.5|31007.8|31003|31013.8|31009|30989.3|30984.5|66
1656549900000|2022-06-30 00:45:00|31008.3|31003.5|30995.8|30991|31013.3|31008.5|30991.8|30987|50
1656550200000|2022-06-30 00:50:00|30995.3|30990.5|30984.8|30980|30999.3|30994.5|30982.8|30978|66
1656550500000|2022-06-30 00:55:00|30985.3|30980.5|30989.8|30985|30993.3|30988.5|30980.8|30976|50
1656550800000|2022-06-30 01:00:00|30990.3|30985.5|30963.8|30959|30990.3|30985.5|30961.8|30957|90
1656551100000|2022-06-30 01:05:00|30964.3|30959.5|30948.8|30944|30974.8|30970|30948.3|30943.5|149
1656551400000|2022-06-30 01:10:00|30949.3|30944.5|30943.3|30938.5|30952.8|30948|30931.3|30926.5|172
1656551700000|2022-06-30 01:15:00|30943.8|30939|30926.8|30922|30943.8|30939|30919.8|30915|266
1656552000000|2022-06-30 01:20:00|30927.3|30922.5|30933.8|30929|30943.8|30939|30922.3|30917.5|72
1656552300000|2022-06-30 01:25:00|30934.3|30929.5|30939.8|30935|30942.3|30937.5|30930.3|30925.5|93
1656552600000|2022-06-30 01:30:00|30940.3|30935.5|30958.8|30954|30959.3|30954.5|30932.3|30927.5|267
1656552900000|2022-06-30 01:35:00|30958.3|30953.5|30957.8|30953|30970.3|30965.5|30953.8|30949|155
1656553200000|2022-06-30 01:40:00|30958.3|30953.5|30959.8|30955|30961.8|30957|30939.3|30934.5|113
1656553500000|2022-06-30 01:45:00|30960.3|30955.5|30948.3|30943.5|30964.8|30960|30945.8|30941|54
1656553800000|2022-06-30 01:50:00|30948.8|30944|30945.8|30941|30962.8|30958|30943.8|30939|35
1656554100000|2022-06-30 01:55:00|30946.3|30941.5|30923.8|30919|30946.8|30942|30920.3|30915.5|190
1656554400000|2022-06-30 02:00:00|30923.3|30918.5|30938.8|30934|30939.3|30934.5|30922.3|30917.5|107
1656554700000|2022-06-30 02:05:00|30939.3|30934.5|30943.8|30939|30944.8|30940|30930.8|30926|62
1656555000000|2022-06-30 02:10:00|30944.3|30939.5|30950.8|30946|30957.8|30953|30943.8|30939|90
1656555300000|2022-06-30 02:15:00|30951.3|30946.5|30954.8|30950|30955.8|30951|30946.8|30942|43
1656555600000|2022-06-30 02:20:00|30954.3|30949.5|30963.8|30959|30972.3|30967.5|30952.8|30948|90
1656555900000|2022-06-30 02:25:00|30964.3|30959.5|30981.8|30977|30984.3|30979.5|30959.8|30955|117
1656556200000|2022-06-30 02:30:00|30982.3|30977.5|30969.3|30964.5|30990.8|30986|30969.3|30964.5|150
1656556500000|2022-06-30 02:35:00|30969.8|30965|30970.8|30966|30976.8|30972|30965.8|30961|96
1656556800000|2022-06-30 02:40:00|30970.3|30965.5|30979.3|30974.5|30983.3|30978.5|30966.3|30961.5|71
1656557100000|2022-06-30 02:45:00|30979.8|30975|30955.8|30951|30986.8|30982|30949.8|30945|100
1656557400000|2022-06-30 02:50:00|30955.3|30950.5|30966.8|30962|30968.8|30964|30952.3|30947.5|78
1656557700000|2022-06-30 02:55:00|30965.8|30961|30976.8|30972|30982.3|30977.5|30965.8|30961|123
1656558000000|2022-06-30 03:00:00|30977.3|30972.5|30983.3|30978.5|30984.8|30980|30970.3|30965.5|57
1656558300000|2022-06-30 03:05:00|30982.8|30978|30979.3|30974.5|30989.8|30985|30968.8|30964|62
1656558600000|2022-06-30 03:10:00|30978.8|30974|30975.8|30971|30984.8|30980|30972.3|30967.5|32
1656558900000|2022-06-30 03:15:00|30975.3|30970.5|30974.3|30969.5|30985.3|30980.5|30966.8|30962|50
1656559200000|2022-06-30 03:20:00|30973.8|30969|30975.8|30971|30978.8|30974|30969.8|30965|35
1656559500000|2022-06-30 03:25:00|30975.3|30970.5|30977.3|30972.5|30979.3|30974.5|30972.8|30968|30
1656559800000|2022-06-30 03:30:00|30976.8|30972|30963.8|30959|30979.3|30974.5|30959.3|30954.5|60
1656560100000|2022-06-30 03:35:00|30963.3|30958.5|30954.8|30950|30966.8|30962|30951.8|30947|43
1656560400000|2022-06-30 03:40:00|30954.3|30949.5|30954.3|30949.5|30959.8|30955|30949.3|30944.5|81
1656560700000|2022-06-30 03:45:00|30953.8|30949|30936.3|30931.5|30955.8|30951|30931.3|30926.5|127
1656561000000|2022-06-30 03:50:00|30935.8|30931|30940.3|30935.5|30942.3|30937.5|30934.8|30930|54
1656561300000|2022-06-30 03:55:00|30939.8|30935|30941.8|30937|30945.8|30941|30936.8|30932|58
1656561600000|2022-06-30 04:00:00|30941.3|30936.5|30938.8|30934|30948.3|30943.5|30930.8|30926|83
1656561900000|2022-06-30 04:05:00|30939.3|30934.5|30937.8|30933|30945.8|30941|30936.8|30932|49
1656562200000|2022-06-30 04:10:00|30937.3|30932.5|30946.3|30941.5|30949.3|30944.5|30935.3|30930.5|26
1656562500000|2022-06-30 04:15:00|30946.8|30942|30957.3|30952.5|30957.3|30952.5|30945.3|30940.5|36
1656562800000|2022-06-30 04:20:00|30956.8|30952|30951.3|30946.5|30956.8|30952|30944.8|30940|38
1656563100000|2022-06-30 04:25:00|30951.8|30947|30947.8|30943|30955.3|30950.5|30947.8|30943|35
1656563400000|2022-06-30 04:30:00|30948.3|30943.5|30945.3|30940.5|30952.8|30948|30939.3|30934.5|54
1656563700000|2022-06-30 04:35:00|30944.8|30940|30934.3|30929.5|30947.8|30943|30927.3|30922.5|85
1656564000000|2022-06-30 04:40:00|30934.8|30930|30941.3|30936.5|30945.8|30941|30933.3|30928.5|36
1656564300000|2022-06-30 04:45:00|30942.3|30937.5|30936.3|30931.5|30942.8|30938|30935.8|30931|34
1656564600000|2022-06-30 04:50:00|30935.8|30931|30931.8|30927|30940.8|30936|30931.3|30926.5|22
1656564900000|2022-06-30 04:55:00|30932.3|30927.5|30934.3|30929.5|30937.3|30932.5|30926.3|30921.5|50
1656565200000|2022-06-30 05:00:00|30933.8|30929|30934.8|30930|30942.3|30937.5|30922.3|30917.5|77
1656565500000|2022-06-30 05:05:00|30935.3|30930.5|30929.3|30924.5|30936.3|30931.5|30921.8|30917|82
1656565800000|2022-06-30 05:10:00|30928.8|30924|30930.3|30925.5|30931.8|30927|30920.3|30915.5|90
1656566100000|2022-06-30 05:15:00|30930.8|30926|30920.3|30915.5|30940.8|30936|30920.3|30915.5|95
1656566400000|2022-06-30 05:20:00|30920.8|30916|30897.8|30893|30922.8|30918|30896.3|30891.5|468
1656566700000|2022-06-30 05:25:00|30898.3|30893.5|30854.8|30850|30898.3|30893.5|30819.3|30814.5|1003
1656567000000|2022-06-30 05:30:00|30855.8|30851|30846.8|30842|30856.8|30852|30841.8|30837|362
1656567300000|2022-06-30 05:35:00|30847.3|30842.5|30834.8|30830|30847.8|30843|30823.3|30818.5|474
1656567600000|2022-06-30 05:40:00|30836.3|30831.5|30812.3|30807.5|30840.8|30836|30804.8|30800|423
1656567900000|2022-06-30 05:45:00|30811.3|30806.5|30830.8|30826|30840.3|30835.5|30811.3|30806.5|204
1656568200000|2022-06-30 05:50:00|30831.3|30826.5|30822.8|30818|30840.3|30835.5|30819.3|30814.5|101
1656568500000|2022-06-30 05:55:00|30823.3|30818.5|30839.3|30834.5|30849.3|30844.5|30819.3|30814.5|193
1656568800000|2022-06-30 06:00:00|30838.7|30835.1|30812.2|30808.6|30859.2|30855.6|30810.2|30806.6|338
1656569100000|2022-06-30 06:05:00|30813.2|30809.6|30777.2|30773.6|30815.2|30811.6|30774.7|30771.1|449
1656569400000|2022-06-30 06:10:00|30777.7|30774.1|30805.2|30801.6|30809.2|30805.6|30759.2|30755.6|501
1656569700000|2022-06-30 06:15:00|30805.7|30802.1|30802.2|30798.6|30815.7|30812.1|30793.2|30789.6|197
1656570000000|2022-06-30 06:20:00|30801.7|30798.1|30797.2|30793.6|30806.2|30802.6|30780.7|30777.1|178
1656570300000|2022-06-30 06:25:00|30797.7|30794.1|30757.2|30753.6|30799.7|30796.1|30749.2|30745.6|383
1656570600000|2022-06-30 06:30:00|30757.7|30754.1|30716.7|30713.1|30757.7|30754.1|30711.2|30707.6|1238
1656570900000|2022-06-30 06:35:00|30715.7|30712.1|30705.7|30702.1|30717.7|30714.1|30664.2|30660.6|836
1656571200000|2022-06-30 06:40:00|30706.2|30702.6|30680.2|30676.6|30712.7|30709.1|30661.2|30657.6|485
1656571500000|2022-06-30 06:45:00|30680.7|30677.1|30703.2|30699.6|30705.7|30702.1|30675.7|30672.1|389
1656571800000|2022-06-30 06:50:00|30703.7|30700.1|30701.7|30698.1|30718.7|30715.1|30686.7|30683.1|224
1656572100000|2022-06-30 06:55:00|30702.2|30698.6|30706.7|30703.1|30722.7|30719.1|30698.2|30694.6|308
1656572400000|2022-06-30 07:00:00|30707.2|30703.6|30693.7|30690.1|30732.7|30729.1|30689.2|30685.6|523
1656572700000|2022-06-30 07:05:00|30693.2|30689.6|30699.7|30696.1|30711.7|30708.1|30663.2|30659.6|482
1656573000000|2022-06-30 07:10:00|30699.2|30695.6|30690.7|30687.1|30730.2|30726.6|30670.2|30666.6|544
1656573300000|2022-06-30 07:15:00|30688.2|30684.6|30652.2|30648.6|30688.2|30684.6|30635.2|30631.6|659
1656573600000|2022-06-30 07:20:00|30652.7|30649.1|30655.7|30652.1|30667.7|30664.1|30630.2|30626.6|408
1656573900000|2022-06-30 07:25:00|30656.2|30652.6|30661.7|30658.1|30695.7|30692.1|30648.7|30645.1|325
1656574200000|2022-06-30 07:30:00|30661.2|30657.6|30685.2|30681.6|30685.2|30681.6|30634.2|30630.6|583
1656574500000|2022-06-30 07:35:00|30687.2|30683.6|30676.2|30672.6|30696.2|30692.6|30664.7|30661.1|412
1656574800000|2022-06-30 07:40:00|30675.7|30672.1|30714.2|30710.6|30719.2|30715.6|30675.2|30671.6|471
1656575100000|2022-06-30 07:45:00|30714.7|30711.1|30748.2|30744.6|30749.2|30745.6|30682.2|30678.6|432
1656575400000|2022-06-30 07:50:00|30748.7|30745.1|30743.2|30739.6|30758.7|30755.1|30742.2|30738.6|317
1656575700000|2022-06-30 07:55:00|30743.7|30740.1|30731.7|30728.1|30750.7|30747.1|30721.2|30717.6|418
1656576000000|2022-06-30 08:00:00|30732.7|30729.1|30771.2|30767.6|30776.7|30773.1|30731.2|30727.6|662
1656576300000|2022-06-30 08:05:00|30771.7|30768.1|30757.7|30754.1|30786.7|30783.1|30746.2|30742.6|496
1656576600000|2022-06-30 08:10:00|30756.7|30753.1|30765.2|30761.6|30768.2|30764.6|30745.7|30742.1|175
1656576900000|2022-06-30 08:15:00|30764.7|30761.1|30731.7|30728.1|30771.2|30767.6|30730.2|30726.6|219
1656577200000|2022-06-30 08:20:00|30733.2|30729.6|30725.7|30722.1|30749.7|30746.1|30721.7|30718.1|314
1656577500000|2022-06-30 08:25:00|30726.2|30722.6|30719.2|30715.6|30735.2|30731.6|30710.2|30706.6|252
1656577800000|2022-06-30 08:30:00|30718.7|30715.1|30712.2|30708.6|30737.7|30734.1|30707.7|30704.1|284
1656578100000|2022-06-30 08:35:00|30711.2|30707.6|30770.7|30767.1|30784.7|30781.1|30702.2|30698.6|1183
1656578400000|2022-06-30 08:40:00|30770.2|30766.6|30789.7|30786.1|30803.7|30800.1|30741.2|30737.6|724
1656578700000|2022-06-30 08:45:00|30790.7|30787.1|30742.2|30738.6|30790.7|30787.1|30735.2|30731.6|317
1656579000000|2022-06-30 08:50:00|30742.7|30739.1|30753.7|30750.1|30758.7|30755.1|30733.7|30730.1|179
1656579300000|2022-06-30 08:55:00|30753.2|30749.6|30738.2|30734.6|30761.7|30758.1|30729.2|30725.6|159
1656579600000|2022-06-30 09:00:00|30738.7|30735.1|30719.7|30716.1|30743.7|30740.1|30715.2|30711.6|296
1656579900000|2022-06-30 09:05:00|30722.7|30719.1|30706.7|30703.1|30744.2|30740.6|30700.2|30696.6|253
1656580200000|2022-06-30 09:10:00|30707.2|30703.6|30654.7|30651.1|30707.7|30704.1|30653.7|30650.1|689
1656580500000|2022-06-30 09:15:00|30655.2|30651.6|30647.2|30643.6|30666.2|30662.6|30645.2|30641.6|358
1656580800000|2022-06-30 09:20:00|30648.7|30645.1|30655.2|30651.6|30662.7|30659.1|30641.7|30638.1|193
1656581100000|2022-06-30 09:25:00|30654.7|30651.1|30646.2|30642.6|30657.7|30654.1|30645.2|30641.6|165
1656581400000|2022-06-30 09:30:00|30645.7|30642.1|30654.2|30650.6|30672.7|30669.1|30636.7|30633.1|471
1656581700000|2022-06-30 09:35:00|30654.7|30651.1|30660.2|30656.6|30661.2|30657.6|30636.2|30632.6|247
1656582000000|2022-06-30 09:40:00|30659.2|30655.6|30653.2|30649.6|30660.7|30657.1|30646.7|30643.1|220
1656582300000|2022-06-30 09:45:00|30653.7|30650.1|30667.2|30663.6|30671.7|30668.1|30649.7|30646.1|190
1656582600000|2022-06-30 09:50:00|30667.7|30664.1|30681.7|30678.1|30683.7|30680.1|30660.2|30656.6|286
1656582900000|2022-06-30 09:55:00|30682.2|30678.6|30725.7|30722.1|30729.7|30726.1|30676.2|30672.6|465
1656583200000|2022-06-30 10:00:00|30726.2|30722.6|30704.2|30700.6|30730.7|30727.1|30702.7|30699.1|497
1656583500000|2022-06-30 10:05:00|30705.7|30702.1|30709.7|30706.1|30712.7|30709.1|30683.2|30679.6|591
1656583800000|2022-06-30 10:10:00|30709.2|30705.6|30691.2|30687.6|30711.2|30707.6|30685.2|30681.6|167
1656584100000|2022-06-30 10:15:00|30690.7|30687.1|30688.2|30684.6|30698.2|30694.6|30683.2|30679.6|98
1656584400000|2022-06-30 10:20:00|30688.7|30685.1|30704.2|30700.6|30705.2|30701.6|30684.2|30680.6|136
1656584700000|2022-06-30 10:25:00|30704.7|30701.1|30651.7|30648.1|30704.7|30701.1|30651.2|30647.6|272
1656585000000|2022-06-30 10:30:00|30651.2|30647.6|30657.7|30654.1|30660.2|30656.6|30650.2|30646.6|120
1656585300000|2022-06-30 10:35:00|30657.2|30653.6|30641.2|30637.6|30657.2|30653.6|30637.2|30633.6|244
1656585600000|2022-06-30 10:40:00|30641.7|30638.1|30652.2|30648.6|30652.2|30648.6|30625.7|30622.1|260
1656585900000|2022-06-30 10:45:00|30651.7|30648.1|30640.7|30637.1|30660.2|30656.6|30633.7|30630.1|239
1656586200000|2022-06-30 10:50:00|30640.2|30636.6|30665.2|30661.6|30667.2|30663.6|30635.2|30631.6|197
1656586500000|2022-06-30 10:55:00|30664.7|30661.1|30680.2|30676.6|30686.7|30683.1|30663.7|30660.1|287
1656586800000|2022-06-30 11:00:00|30685.2|30681.6|30651.7|30648.1|30686.2|30682.6|30643.2|30639.6|653
1656587100000|2022-06-30 11:05:00|30651.2|30647.6|30664.2|30660.6|30664.7|30661.1|30646.7|30643.1|307
1656587400000|2022-06-30 11:10:00|30664.7|30661.1|30670.7|30667.1|30672.2|30668.6|30658.2|30654.6|188
1656587700000|2022-06-30 11:15:00|30671.2|30667.6|30656.2|30652.6|30681.2|30677.6|30647.2|30643.6|251
1656588000000|2022-06-30 11:20:00|30655.7|30652.1|30655.2|30651.6|30665.2|30661.6|30650.2|30646.6|173
1656588300000|2022-06-30 11:25:00|30654.7|30651.1|30672.2|30668.6|30677.2|30673.6|30647.7|30644.1|160
1656588600000|2022-06-30 11:30:00|30671.7|30668.1|30629.7|30626.1|30672.7|30669.1|30629.7|30626.1|472
1656588900000|2022-06-30 11:35:00|30630.7|30627.1|30608.7|30605.1|30634.7|30631.1|30601.2|30597.6|545
1656589200000|2022-06-30 11:40:00|30608.2|30604.6|30619.2|30615.6|30629.7|30626.1|30596.2|30592.6|527
1656589500000|2022-06-30 11:45:00|30619.7|30616.1|30615.2|30611.6|30620.2|30616.6|30597.2|30593.6|269
1656589800000|2022-06-30 11:50:00|30616.2|30612.6|30622.2|30618.6|30626.7|30623.1|30609.7|30606.1|265
1656590100000|2022-06-30 11:55:00|30622.7|30619.1|30633.2|30629.6|30638.2|30634.6|30622.7|30619.1|227
1656590400000|2022-06-30 12:00:00|30632.7|30629.1|30650.2|30646.6|30651.2|30647.6|30627.2|30623.6|494
1656590700000|2022-06-30 12:05:00|30649.7|30646.1|30630.7|30627.1|30652.2|30648.6|30626.2|30622.6|200
1656591000000|2022-06-30 12:10:00|30630.2|30626.6|30639.2|30635.6|30644.2|30640.6|30629.2|30625.6|149
1656591300000|2022-06-30 12:15:00|30639.7|30636.1|30629.2|30625.6|30645.2|30641.6|30629.2|30625.6|250
1656591600000|2022-06-30 12:20:00|30628.7|30625.1|30664.2|30660.6|30682.2|30678.6|30625.7|30622.1|804
1656591900000|2022-06-30 12:25:00|30663.2|30659.6|30660.2|30656.6|30674.7|30671.1|30652.2|30648.6|374
1656592200000|2022-06-30 12:30:00|30659.7|30656.1|30715.2|30711.6|30738.7|30735.1|30658.7|30655.1|3033
1656592500000|2022-06-30 12:35:00|30715.7|30712.1|30698.7|30695.1|30729.7|30726.1|30693.2|30689.6|918
1656592800000|2022-06-30 12:40:00|30698.2|30694.6|30700.7|30697.1|30710.7|30707.1|30672.2|30668.6|643
1656593100000|2022-06-30 12:45:00|30700.2|30696.6|30711.7|30708.1|30728.7|30725.1|30700.2|30696.6|548
1656593400000|2022-06-30 12:50:00|30715.2|30711.6|30680.7|30677.1|30717.2|30713.6|30663.2|30659.6|793
1656593700000|2022-06-30 12:55:00|30680.2|30676.6|30630.2|30626.6|30682.7|30679.1|30630.2|30626.6|794
1656594000000|2022-06-30 13:00:00|30630.7|30627.1|30658.2|30654.6|30659.2|30655.6|30618.2|30614.6|606
1656594300000|2022-06-30 13:05:00|30658.7|30655.1|30676.2|30672.6|30683.2|30679.6|30647.7|30644.1|399
1656594600000|2022-06-30 13:10:00|30676.7|30673.1|30669.2|30665.6|30678.2|30674.6|30660.7|30657.1|335
1656594900000|2022-06-30 13:15:00|30668.2|30664.6|30707.7|30704.1|30714.2|30710.6|30660.7|30657.1|843
1656595200000|2022-06-30 13:20:00|30707.2|30703.6|30696.7|30693.1|30711.7|30708.1|30690.7|30687.1|571
1656595500000|2022-06-30 13:25:00|30695.7|30692.1|30669.7|30666.1|30705.2|30701.6|30663.7|30660.1|1436
1656595800000|2022-06-30 13:30:00|30669.1|30666.7|30562.1|30559.7|30715.1|30712.7|30554.1|30551.7|7708
1656596100000|2022-06-30 13:35:00|30562.6|30560.2|30503.6|30501.2|30574.6|30572.2|30499.6|30497.2|4545
1656596400000|2022-06-30 13:40:00|30497.1|30494.7|30530.1|30527.7|30564.6|30562.2|30474.6|30472.2|3581
1656596700000|2022-06-30 13:45:00|30530.6|30528.2|30523.1|30520.7|30556.6|30554.2|30495.1|30492.7|2797
1656597000000|2022-06-30 13:50:00|30523.6|30521.2|30457.6|30455.2|30528.1|30525.7|30455.1|30452.7|2513
1656597300000|2022-06-30 13:55:00|30457.1|30454.7|30455.1|30452.7|30486.1|30483.7|30428.6|30426.2|2616
1656597600000|2022-06-30 14:00:00|30455.6|30453.2|30440.1|30437.7|30468.1|30465.7|30423.1|30420.7|2353
1656597900000|2022-06-30 14:05:00|30441.6|30439.2|30476.1|30473.7|30487.1|30484.7|30432.6|30430.2|2364
1656598200000|2022-06-30 14:10:00|30477.1|30474.7|30530.6|30528.2|30531.1|30528.7|30463.6|30461.2|2282
1656598500000|2022-06-30 14:15:00|30529.6|30527.2|30515.6|30513.2|30550.1|30547.7|30498.1|30495.7|1639
1656598800000|2022-06-30 14:20:00|30516.1|30513.7|30516.2|30513.8|30525.2|30522.8|30480.6|30478.2|1588
1656599100000|2022-06-30 14:25:00|30515.7|30513.3|30529.2|30526.8|30550.2|30547.8|30508.2|30505.8|1191
1656599400000|2022-06-30 14:30:00|30530.2|30527.8|30617.2|30614.8|30623.7|30621.3|30510.7|30508.3|3069
1656599700000|2022-06-30 14:35:00|30616.7|30614.3|30571.2|30568.8|30620.2|30617.8|30571.2|30568.8|1604
1656600000000|2022-06-30 14:40:00|30570.7|30568.3|30541.2|30538.8|30580.2|30577.8|30539.7|30537.3|1521
1656600300000|2022-06-30 14:45:00|30540.7|30538.3|30572.2|30569.8|30580.2|30577.8|30540.7|30538.3|1282
1656600600000|2022-06-30 14:50:00|30571.7|30569.3|30638.7|30636.3|30655.2|30652.8|30564.7|30562.3|2214
1656600900000|2022-06-30 14:55:00|30640.2|30637.8|30671.2|30668.8|30683.7|30681.3|30626.2|30623.8|1721
1656601200000|2022-06-30 15:00:00|30670.7|30668.3|30636.2|30633.8|30670.7|30668.3|30617.2|30614.8|1588
1656601500000|2022-06-30 15:05:00|30641.2|30638.8|30703.7|30701.3|30710.7|30708.3|30638.7|30636.3|1848
1656601800000|2022-06-30 15:10:00|30703.2|30700.8|30667.7|30665.3|30708.2|30705.8|30658.2|30655.8|1501
1656602100000|2022-06-30 15:15:00|30665.7|30663.3|30649.2|30646.8|30692.7|30690.3|30645.2|30642.8|1295
1656602400000|2022-06-30 15:20:00|30648.7|30646.3|30714.2|30711.8|30715.7|30713.3|30646.7|30644.3|1348
1656602700000|2022-06-30 15:25:00|30713.7|30711.3|30743.2|30740.8|30783.2|30780.8|30707.7|30705.3|2498
1656603000000|2022-06-30 15:30:00|30743.7|30741.3|30714.7|30712.3|30762.7|30760.3|30708.7|30706.3|1421
1656603300000|2022-06-30 15:35:00|30716.2|30713.8|30739.7|30737.3|30739.7|30737.3|30694.2|30691.8|971
1656603600000|2022-06-30 15:40:00|30739.2|30736.8|30758.2|30755.8|30774.2|30771.8|30729.7|30727.3|1206
1656603900000|2022-06-30 15:45:00|30759.2|30756.8|30783.7|30781.3|30802.2|30799.8|30750.7|30748.3|1432
1656604200000|2022-06-30 15:50:00|30782.2|30779.8|30793.2|30790.8|30793.7|30791.3|30761.7|30759.3|977
1656604500000|2022-06-30 15:55:00|30792.7|30790.3|30801.2|30798.8|30806.7|30804.3|30756.2|30753.8|1125
1656604800000|2022-06-30 16:00:00|30801.7|30799.3|30781.2|30778.8|30814.7|30812.3|30769.2|30766.8|1196
1656605100000|2022-06-30 16:05:00|30780.7|30778.3|30737.2|30734.8|30785.2|30782.8|30733.7|30731.3|1191
1656605400000|2022-06-30 16:10:00|30736.2|30733.8|30776.2|30773.8|30777.2|30774.8|30725.2|30722.8|1143
1656605700000|2022-06-30 16:15:00|30776.7|30774.3|30791.2|30788.8|30797.2|30794.8|30752.2|30749.8|706
1656606000000|2022-06-30 16:20:00|30791.7|30789.3|30882.2|30879.8|30885.2|30882.8|30780.2|30777.8|1661
1656606300000|2022-06-30 16:25:00|30881.7|30879.3|30933.7|30931.3|30933.7|30931.3|30880.2|30877.8|1853
1656606600000|2022-06-30 16:30:00|30937.2|30934.8|30933.7|30931.3|30990.2|30987.8|30930.7|30928.3|1747
1656606900000|2022-06-30 16:35:00|30933.2|30930.8|30907.2|30904.8|30935.7|30933.3|30895.7|30893.3|1327
1656607200000|2022-06-30 16:40:00|30905.9|30903.5|30914.9|30912.5|30923.9|30921.5|30887.4|30885|848
1656607500000|2022-06-30 16:45:00|30915.4|30913|30891.9|30889.5|30944.9|30942.5|30888.4|30886|994
1656607800000|2022-06-30 16:50:00|30892.4|30890|30909.9|30907.5|30913.9|30911.5|30871.9|30869.5|743
1656608100000|2022-06-30 16:55:00|30910.4|30908|30907.9|30905.5|30927.4|30925|30887.9|30885.5|634
1656608400000|2022-06-30 17:00:00|30908.4|30906|30927.9|30925.5|30942.9|30940.5|30903.9|30901.5|795
1656608700000|2022-06-30 17:05:00|30928.4|30926|30867.9|30865.5|30932.9|30930.5|30861.9|30859.5|1115
1656609000000|2022-06-30 17:10:00|30868.4|30866|30782.9|30780.5|30873.9|30871.5|30775.9|30773.5|1506
1656609300000|2022-06-30 17:15:00|30783.4|30781|30798.9|30796.5|30808.9|30806.5|30772.9|30770.5|929
1656609600000|2022-06-30 17:20:00|30799.4|30797|30849.9|30847.5|30850.9|30848.5|30788.4|30786|808
1656609900000|2022-06-30 17:25:00|30846.9|30844.5|30864.9|30862.5|30870.4|30868|30841.9|30839.5|734
1656610200000|2022-06-30 17:30:00|30865.9|30863.5|30882.9|30880.5|30898.9|30896.5|30860.4|30858|747
1656610500000|2022-06-30 17:35:00|30882.4|30880|30897.4|30895|30908.4|30906|30879.9|30877.5|643
1656610800000|2022-06-30 17:40:00|30898.9|30896.5|30839.9|30837.5|30934.9|30932.5|30839.4|30837|1429
1656611100000|2022-06-30 17:45:00|30838.9|30836.5|30922.9|30920.5|30926.4|30924|30838.4|30836|808
1656611400000|2022-06-30 17:50:00|30922.4|30920|30949.9|30947.5|30980.9|30978.5|30913.9|30911.5|1251
1656611700000|2022-06-30 17:55:00|30950.4|30948|30931.4|30929|30950.9|30948.5|30913.9|30911.5|664
1656612000000|2022-06-30 18:00:00|30930.9|30928.5|30934.9|30932.5|30942.4|30940|30899.9|30897.5|932
1656612300000|2022-06-30 18:05:00|30934.4|30932|30889.9|30887.5|30951.9|30949.5|30877.4|30875|1152
1656612600000|2022-06-30 18:10:00|30889.4|30887|30864.9|30862.5|30917.9|30915.5|30863.9|30861.5|806
1656612900000|2022-06-30 18:15:00|30864.4|30862|30898.9|30896.5|30906.9|30904.5|30847.4|30845|758
1656613200000|2022-06-30 18:20:00|30898.4|30896|30825.4|30823|30907.9|30905.5|30820.9|30818.5|956
1656613500000|2022-06-30 18:25:00|30824.9|30822.5|30858.9|30856.5|30868.4|30866|30789.4|30787|1241
1656613800000|2022-06-30 18:30:00|30859.4|30857|30850.9|30848.5|30876.9|30874.5|30835.9|30833.5|651
1656614100000|2022-06-30 18:35:00|30851.4|30849|30856.9|30854.5|30862.9|30860.5|30825.4|30823|518
1656614400000|2022-06-30 18:40:00|30856.4|30854|30755.9|30753.5|30857.4|30855|30751.9|30749.5|1351
1656614700000|2022-06-30 18:45:00|30756.4|30754|30766.9|30764.5|30798.4|30796|30742.4|30740|1082
1656615000000|2022-06-30 18:50:00|30767.4|30765|30735.9|30733.5|30777.4|30775|30709.9|30707.5|1291
1656615300000|2022-06-30 18:55:00|30735.4|30733|30745.4|30743|30756.9|30754.5|30719.9|30717.5|801
1656615600000|2022-06-30 19:00:00|30745.9|30743.5|30744.9|30742.5|30772.4|30770|30731.4|30729|1140
1656615900000|2022-06-30 19:05:00|30745.4|30743|30647.9|30645.5|30747.9|30745.5|30645.4|30643|1748
1656616200000|2022-06-30 19:10:00|30645.9|30643.5|30664.4|30662|30678.9|30676.5|30643.9|30641.5|962
1656616500000|2022-06-30 19:15:00|30664.9|30662.5|30623.9|30621.5|30664.9|30662.5|30604.9|30602.5|1345
1656616800000|2022-06-30 19:20:00|30624.9|30622.5|30680.5|30678.1|30681.5|30679.1|30619.9|30617.5|1482
1656617100000|2022-06-30 19:25:00|30679|30676.6|30773|30770.6|30776|30773.6|30675|30672.6|1724
1656617400000|2022-06-30 19:30:00|30773.5|30771.1|30828|30825.6|30836.5|30834.1|30758.5|30756.1|1968
1656617700000|2022-06-30 19:35:00|30826|30823.6|30805|30802.6|30869.5|30867.1|30804.5|30802.1|1558
1656618000000|2022-06-30 19:40:00|30804.5|30802.1|30739|30736.6|30822.5|30820.1|30714|30711.6|1708
1656618300000|2022-06-30 19:45:00|30739.5|30737.1|30777|30774.6|30843|30840.6|30727.5|30725.1|1999
1656618600000|2022-06-30 19:50:00|30777.5|30775.1|30690|30687.6|30829|30826.6|30665.5|30663.1|3290
1656618900000|2022-06-30 19:55:00|30690.5|30688.1|30841.5|30839.1|30854.5|30852.1|30663|30660.6|5922
1656619200000|2022-06-30 20:00:00|30842.7|30837.9|30782.7|30777.9|30842.7|30837.9|30742.7|30737.9|4393
1656619500000|2022-06-30 20:05:00|30785.2|30780.4|30755.2|30750.4|30785.2|30780.4|30725.7|30720.9|978
1656619800000|2022-06-30 20:10:00|30755.7|30750.9|30729.2|30724.4|30778.7|30773.9|30727.7|30722.9|765
1656620100000|2022-06-30 20:15:00|30728.7|30723.9|30764.7|30759.9|30766.2|30761.4|30719.7|30714.9|463
1656620400000|2022-06-30 20:20:00|30765.2|30760.4|30769.7|30764.9|30778.7|30773.9|30758.2|30753.4|280
1656620700000|2022-06-30 20:25:00|30770.2|30765.4|30780.7|30775.9|30792.7|30787.9|30764.7|30759.9|316
1656621000000|2022-06-30 20:30:00|30781.7|30776.9|30781.2|30776.4|30781.7|30776.9|30758.2|30753.4|226
1656621300000|2022-06-30 20:35:00|30781.7|30776.9|30765.7|30760.9|30782.7|30777.9|30758.2|30753.4|275
1656621600000|2022-06-30 20:40:00|30766.2|30761.4|30768.2|30763.4|30771.7|30766.9|30757.7|30752.9|141
1656621900000|2022-06-30 20:45:00|30768.7|30763.9|30768.2|30763.4|30774.2|30769.4|30755.2|30750.4|167
1656622200000|2022-06-30 20:50:00|30768.7|30763.9|30746.2|30741.4|30772.2|30767.4|30737.7|30732.9|224
1656622500000|2022-06-30 20:55:00|30746.7|30741.9|30744.1|30734.3|30772.7|30767.9|30734.2|30728.3|196
1656622800000|2022-06-30 21:00:00|30755.7|30745.9|30746|30736.2|30755.7|30745.9|30743.6|30733.8|0
1656623100000|2022-06-30 21:05:00|30745.7|30735.9|30753.9|30744.1|30753.9|30744.1|30745.7|30735.9|0
1656623400000|2022-06-30 21:10:00|30753.6|30743.8|30744.7|30734.9|30753.6|30743.8|30744.7|30734.9|0
1656623700000|2022-06-30 21:15:00|30747.4|30737.6|30747.9|30738.1|30748.8|30739|30746.8|30737|0
1656624000000|2022-06-30 21:20:00|30748.6|30738.8|30749.6|30739.8|30753.1|30743.3|30748.1|30738.3|0
1656624300000|2022-06-30 21:25:00|30749.7|30739.9|30751.4|30741.6|30753.8|30744|30749.7|30739.9|0
1656624600000|2022-06-30 21:30:00|30751.1|30741.3|30751.3|30741.5|30753.7|30743.9|30751|30741.2|0
1656624900000|2022-06-30 21:35:00|30751.1|30741.3|30751.8|30742|30754.9|30745.1|30751.1|30741.3|0
1656625200000|2022-06-30 21:40:00|30751.4|30741.6|30753.8|30744|30754.4|30744.6|30751.4|30741.6|0
1656625500000|2022-06-30 21:45:00|30754.1|30744.3|30754.7|30744.9|30755|30745.2|30751.8|30742|0
1656625800000|2022-06-30 21:50:00|30754.1|30744.3|30753|30743.2|30754.4|30744.6|30751.8|30742|0
1656626100000|2022-06-30 21:55:00|30751|30741.2|30753.2|30743.4|30754.1|30744.3|30750.1|30740.3|0
1656626400000|2022-06-30 22:00:00|30748.2|30741.4|30722.2|30717.4|30752.7|30747.9|30715.7|30710.9|522
1656626700000|2022-06-30 22:05:00|30722.7|30717.9|30692.7|30687.9|30725.7|30720.9|30692.7|30687.9|354
1656627000000|2022-06-30 22:10:00|30692.2|30687.4|30676.7|30671.9|30708.2|30703.4|30674.7|30669.9|531
1656627300000|2022-06-30 22:15:00|30677.2|30672.4|30707.2|30702.4|30714.2|30709.4|30674.7|30669.9|213
1656627600000|2022-06-30 22:20:00|30707.7|30702.9|30708.7|30703.9|30716.7|30711.9|30706.7|30701.9|118
1656627900000|2022-06-30 22:25:00|30708.2|30703.4|30683.7|30678.9|30709.7|30704.9|30683.2|30678.4|126
1656628200000|2022-06-30 22:30:00|30683.2|30678.4|30693.7|30688.9|30708.2|30703.4|30682.7|30677.9|95
1656628500000|2022-06-30 22:35:00|30694.7|30689.9|30687.7|30682.9|30700.7|30695.9|30686.2|30681.4|49
1656628800000|2022-06-30 22:40:00|30687.2|30682.4|30699.7|30694.9|30701.2|30696.4|30684.7|30679.9|79
1656629100000|2022-06-30 22:45:00|30700.2|30695.4|30701.7|30696.9|30711.2|30706.4|30700.2|30695.4|75
1656629400000|2022-06-30 22:50:00|30702.2|30697.4|30717.2|30712.4|30721.7|30716.9|30699.7|30694.9|148
1656629700000|2022-06-30 22:55:00|30717.7|30712.9|30697.7|30692.9|30717.7|30712.9|30690.2|30685.4|96
1656630000000|2022-06-30 23:00:00|30698.2|30693.4|30701.7|30696.9|30708.7|30703.9|30694.7|30689.9|87
1656630300000|2022-06-30 23:05:00|30701.2|30696.4|30703.7|30698.9|30711.7|30706.9|30694.7|30689.9|102
1656630600000|2022-06-30 23:10:00|30704.2|30699.4|30703.7|30698.9|30711.2|30706.4|30701.2|30696.4|60
1656630900000|2022-06-30 23:15:00|30703.2|30698.4|30696.7|30691.9|30707.2|30702.4|30696.7|30691.9|98
1656631200000|2022-06-30 23:20:00|30696.2|30691.4|30707.2|30702.4|30707.2|30702.4|30685.7|30680.9|73
1656631500000|2022-06-30 23:25:00|30707.7|30702.9|30751.2|30746.4|30751.2|30746.4|30707.7|30702.9|310
1656631800000|2022-06-30 23:30:00|30750.7|30745.9|30735.7|30730.9|30755.2|30750.4|30735.2|30730.4|116
1656632100000|2022-06-30 23:35:00|30735.2|30730.4|30736.7|30731.9|30743.2|30738.4|30730.2|30725.4|60
1656632400000|2022-06-30 23:40:00|30737.2|30732.4|30740.7|30735.9|30754.2|30749.4|30735.7|30730.9|126
1656632700000|2022-06-30 23:45:00|30741.2|30736.4|30752.7|30747.9|30757.2|30752.4|30729.2|30724.4|112
1656633000000|2022-06-30 23:50:00|30753.2|30748.4|30786.2|30781.4|30790.2|30785.4|30753.2|30748.4|316
1656633300000|2022-06-30 23:55:00|30786.7|30781.9|30791.7|30786.9|30802.2|30797.4|30786.7|30781.9|267
1656633600000|2022-07-01 00:00:00|30791.2|30786.4|30815.7|30810.9|30816.7|30811.9|30786.2|30781.4|282
1656633900000|2022-07-01 00:05:00|30816.2|30811.4|30791.2|30786.4|30816.7|30811.9|30785.7|30780.9|147
1656634200000|2022-07-01 00:10:00|30791.7|30786.9|30794.7|30789.9|30799.2|30794.4|30787.7|30782.9|107
1656634500000|2022-07-01 00:15:00|30795.2|30790.4|30814.7|30809.9|30815.2|30810.4|30791.2|30786.4|143
1656634800000|2022-07-01 00:20:00|30815.2|30810.4|30790.2|30785.4|30820.7|30815.9|30787.2|30782.4|124
1656635100000|2022-07-01 00:25:00|30790.7|30785.9|30787.2|30782.4|30792.2|30787.4|30766.2|30761.4|133
1656635400000|2022-07-01 00:30:00|30786.7|30781.9|30785.7|30780.9|30792.7|30787.9|30766.7|30761.9|85
1656635700000|2022-07-01 00:35:00|30785.2|30780.4|30758.7|30753.9|30792.7|30787.9|30754.7|30749.9|144
1656636000000|2022-07-01 00:40:00|30758.2|30753.4|30765.7|30760.9|30778.7|30773.9|30754.7|30749.9|115
1656636300000|2022-07-01 00:45:00|30765.2|30760.4|30799.7|30794.9|30806.7|30801.9|30763.7|30758.9|146
1656636600000|2022-07-01 00:50:00|30800.2|30795.4|30787.7|30782.9|30807.2|30802.4|30781.2|30776.4|137
1656636900000|2022-07-01 00:55:00|30788.2|30783.4|30758.2|30753.4|30792.7|30787.9|30756.2|30751.4|113
1656637200000|2022-07-01 01:00:00|30757.7|30752.9|30754.7|30749.9|30775.7|30770.9|30747.2|30742.4|111
1656637500000|2022-07-01 01:05:00|30754.2|30749.4|30747.7|30742.9|30767.2|30762.4|30737.2|30732.4|204
1656637800000|2022-07-01 01:10:00|30747.2|30742.4|30747.2|30742.4|30751.2|30746.4|30721.2|30716.4|186
1656638100000|2022-07-01 01:15:00|30747.7|30742.9|30743.7|30738.9|30751.7|30746.9|30731.7|30726.9|124
1656638400000|2022-07-01 01:20:00|30743.2|30738.4|30730.2|30725.4|30745.7|30740.9|30727.7|30722.9|81
1656638700000|2022-07-01 01:25:00|30732.7|30727.9|30711.7|30706.9|30748.7|30743.9|30710.2|30705.4|112
1656639000000|2022-07-01 01:30:00|30711.2|30706.4|30684.7|30679.9|30711.2|30706.4|30679.2|30674.4|290
1656639300000|2022-07-01 01:35:00|30684.2|30679.4|30689.7|30684.9|30695.2|30690.4|30664.7|30659.9|202
1656639600000|2022-07-01 01:40:00|30690.2|30685.4|30685.2|30680.4|30706.7|30701.9|30684.7|30679.9|88
1656639900000|2022-07-01 01:45:00|30685.7|30680.9|30692.7|30687.9|30706.2|30701.4|30685.2|30680.4|102
1656640200000|2022-07-01 01:50:00|30692.2|30687.4|30706.7|30701.9|30717.7|30712.9|30690.2|30685.4|92
1656640500000|2022-07-01 01:55:00|30707.2|30702.4|30698.7|30693.9|30707.2|30702.4|30690.7|30685.9|84
1656640800000|2022-07-01 02:00:00|30698.2|30693.4|30724.7|30719.9|30727.2|30722.4|30682.7|30677.9|163
1656641100000|2022-07-01 02:05:00|30723.7|30718.9|30727.2|30722.4|30734.7|30729.9|30722.7|30717.9|92
1656641400000|2022-07-01 02:10:00|30727.7|30722.9|30740.7|30735.9|30752.2|30747.4|30727.7|30722.9|109
1656641700000|2022-07-01 02:15:00|30740.2|30735.4|30718.2|30713.4|30740.7|30735.9|30710.2|30705.4|106
1656642000000|2022-07-01 02:20:00|30717.7|30712.9|30685.7|30680.9|30718.7|30713.9|30682.2|30677.4|151
1656642300000|2022-07-01 02:25:00|30686.2|30681.4|30681.2|30676.4|30686.2|30681.4|30670.2|30665.4|221
1656642600000|2022-07-01 02:30:00|30682.7|30677.9|30633.7|30628.9|30688.7|30683.9|30621.2|30616.4|472
1656642900000|2022-07-01 02:35:00|30634.2|30629.4|30626.7|30621.9|30644.7|30639.9|30626.2|30621.4|160
1656643200000|2022-07-01 02:40:00|30626.2|30621.4|30620.7|30615.9|30643.2|30638.4|30609.2|30604.4|251
1656643500000|2022-07-01 02:45:00|30621.2|30616.4|30610.7|30605.9|30634.7|30629.9|30607.7|30602.9|166
1656643800000|2022-07-01 02:50:00|30610.2|30605.4|30598.2|30593.4|30612.2|30607.4|30585.2|30580.4|222
1656644100000|2022-07-01 02:55:00|30597.7|30592.9|30606.2|30601.4|30606.2|30601.4|30584.7|30579.9|133
1656644400000|2022-07-01 03:00:00|30607.2|30602.4|30602.7|30597.9|30611.7|30606.9|30593.7|30588.9|97
1656644700000|2022-07-01 03:05:00|30603.2|30598.4|30573.2|30568.4|30603.7|30598.9|30569.7|30564.9|174
1656645000000|2022-07-01 03:10:00|30573.7|30568.9|30536.2|30531.4|30578.2|30573.4|30536.2|30531.4|385
1656645300000|2022-07-01 03:15:00|30537.7|30532.9|30505.2|30500.4|30552.2|30547.4|30504.2|30499.4|439
1656645600000|2022-07-01 03:20:00|30506.2|30501.4|30543.7|30538.9|30545.7|30540.9|30505.7|30500.9|246
1656645900000|2022-07-01 03:25:00|30544.2|30539.4|30547.2|30542.4|30550.2|30545.4|30534.7|30529.9|161
1656646200000|2022-07-01 03:30:00|30547.7|30542.9|30554.2|30549.4|30560.7|30555.9|30533.7|30528.9|209
1656646500000|2022-07-01 03:35:00|30553.7|30548.9|30544.7|30539.9|30561.7|30556.9|30544.7|30539.9|109
1656646800000|2022-07-01 03:40:00|30545.2|30540.4|30505.7|30500.9|30547.7|30542.9|30494.2|30489.4|304
1656647100000|2022-07-01 03:45:00|30506.2|30501.4|30519.2|30514.4|30525.7|30520.9|30492.7|30487.9|331
1656647400000|2022-07-01 03:50:00|30519.7|30514.9|30540.7|30535.9|30544.2|30539.4|30511.7|30506.9|174
1656647700000|2022-07-01 03:55:00|30541.2|30536.4|30534.7|30529.9|30542.2|30537.4|30525.2|30520.4|96
1656648000000|2022-07-01 04:00:00|30533.7|30528.9|30556.7|30551.9|30559.2|30554.4|30530.2|30525.4|289
1656648300000|2022-07-01 04:05:00|30556.2|30551.4|30546.2|30541.4|30558.2|30553.4|30545.7|30540.9|100
1656648600000|2022-07-01 04:10:00|30546.7|30541.9|30504.7|30499.9|30553.7|30548.9|30497.2|30492.4|411
1656648900000|2022-07-01 04:15:00|30504.2|30499.4|30486.7|30481.9|30512.7|30507.9|30479.7|30474.9|269
1656649200000|2022-07-01 04:20:00|30487.2|30482.4|30507.2|30502.4|30516.7|30511.9|30479.2|30474.4|283
1656649500000|2022-07-01 04:25:00|30507.7|30502.9|30494.2|30489.4|30514.2|30509.4|30487.7|30482.9|97
1656649800000|2022-07-01 04:30:00|30494.7|30489.9|30521.7|30516.9|30528.7|30523.9|30493.2|30488.4|163
1656650100000|2022-07-01 04:35:00|30522.2|30517.4|30514.7|30509.9|30529.2|30524.4|30504.7|30499.9|152
1656650400000|2022-07-01 04:40:00|30515.2|30510.4|30536.7|30531.9|30547.2|30542.4|30513.7|30508.9|175
1656650700000|2022-07-01 04:45:00|30537.2|30532.4|30532.7|30527.9|30538.2|30533.4|30519.2|30514.4|109
1656651000000|2022-07-01 04:50:00|30533.2|30528.4|30532.7|30527.9|30545.7|30540.9|30528.2|30523.4|115
1656651300000|2022-07-01 04:55:00|30532.2|30527.4|30507.2|30502.4|30540.2|30535.4|30507.2|30502.4|124
1656651600000|2022-07-01 05:00:00|30507.7|30502.9|30511.2|30506.4|30521.7|30516.9|30495.2|30490.4|195
1656651900000|2022-07-01 05:05:00|30510.2|30505.4|30528.7|30523.9|30534.7|30529.9|30503.2|30498.4|225
1656652200000|2022-07-01 05:10:00|30528.2|30523.4|30514.7|30509.9|30535.2|30530.4|30514.2|30509.4|124
1656652500000|2022-07-01 05:15:00|30512.7|30507.9|30492.7|30487.9|30516.2|30511.4|30475.7|30470.9|322
1656652800000|2022-07-01 05:20:00|30493.2|30488.4|30493.7|30488.9|30503.7|30498.9|30484.2|30479.4|136
1656653100000|2022-07-01 05:25:00|30494.2|30489.4|30527.7|30522.9|30536.2|30531.4|30489.2|30484.4|186
1656653400000|2022-07-01 05:30:00|30528.2|30523.4|30513.2|30508.4|30531.7|30526.9|30496.7|30491.9|172
1656653700000|2022-07-01 05:35:00|30513.7|30508.9|30507.7|30502.9|30522.7|30517.9|30498.7|30493.9|184
1656654000000|2022-07-01 05:40:00|30508.2|30503.4|30538.7|30533.9|30541.7|30536.9|30508.2|30503.4|152
1656654300000|2022-07-01 05:45:00|30539.2|30534.4|30535.2|30530.4|30572.2|30567.4|30535.2|30530.4|491
1656654600000|2022-07-01 05:50:00|30536.7|30531.9|30540.7|30535.9|30549.2|30544.4|30533.7|30528.9|137
1656654900000|2022-07-01 05:55:00|30541.7|30536.9|30538.7|30533.9|30566.7|30561.9|30537.2|30532.4|174
1656655200000|2022-07-01 06:00:00|30538.1|30534.5|30542.1|30538.5|30556.6|30553|30504.6|30501|407
1656655500000|2022-07-01 06:05:00|30541.6|30538|30515.1|30511.5|30549.6|30546|30501.1|30497.5|490
1656655800000|2022-07-01 06:10:00|30514.6|30511|30544.6|30541|30547.6|30544|30506.6|30503|283
1656656100000|2022-07-01 06:15:00|30544.1|30540.5|30516.1|30512.5|30545.1|30541.5|30515.1|30511.5|167
1656656400000|2022-07-01 06:20:00|30516.6|30513|30544.1|30540.5|30556.1|30552.5|30515.1|30511.5|185
1656656700000|2022-07-01 06:25:00|30544.6|30541|30581.1|30577.5|30583.6|30580|30536.1|30532.5|491
1656657000000|2022-07-01 06:30:00|30581.6|30578|30557.1|30553.5|30585.1|30581.5|30554.1|30550.5|261
1656657300000|2022-07-01 06:35:00|30556.6|30553|30551.1|30547.5|30566.6|30563|30549.6|30546|120
1656657600000|2022-07-01 06:40:00|30551.6|30548|30530.6|30527|30555.6|30552|30528.6|30525|115
1656657900000|2022-07-01 06:45:00|30530.1|30526.5|30524.1|30520.5|30539.6|30536|30515.6|30512|95
1656658200000|2022-07-01 06:50:00|30524.6|30521|30531.6|30528|30537.1|30533.5|30522.1|30518.5|131
1656658500000|2022-07-01 06:55:00|30531.1|30527.5|30533.1|30529.5|30552.6|30549|30526.1|30522.5|187
1656658800000|2022-07-01 07:00:00|30533.6|30530|30474.1|30470.5|30537.6|30534|30450.6|30447|888
1656659100000|2022-07-01 07:05:00|30474.6|30471|30533.6|30530|30538.6|30535|30474.6|30471|538
1656659400000|2022-07-01 07:10:00|30532.1|30528.5|30509.1|30505.5|30540.1|30536.5|30501.6|30498|296
1656659700000|2022-07-01 07:15:00|30508.6|30505|30522.1|30518.5|30527.1|30523.5|30475.1|30471.5|1092
1656660000000|2022-07-01 07:20:00|30521.6|30518|30555.1|30551.5|30561.6|30558|30505.1|30501.5|371
1656660300000|2022-07-01 07:25:00|30554.6|30551|30550.1|30546.5|30575.1|30571.5|30536.6|30533|278
1656660600000|2022-07-01 07:30:00|30551.1|30547.5|30610.1|30606.5|30615.6|30612|30551.1|30547.5|556
1656660900000|2022-07-01 07:35:00|30610.6|30607|30597.6|30594|30613.6|30610|30590.1|30586.5|222
1656661200000|2022-07-01 07:40:00|30598.1|30594.5|30575.6|30572|30601.6|30598|30570.1|30566.5|266
1656661500000|2022-07-01 07:45:00|30576.1|30572.5|30571.6|30568|30586.1|30582.5|30564.1|30560.5|276
1656661800000|2022-07-01 07:50:00|30572.1|30568.5|30596.6|30593|30602.6|30599|30572.1|30568.5|504
1656662100000|2022-07-01 07:55:00|30597.1|30593.5|30563.1|30559.5|30598.6|30595|30552.1|30548.5|228
1656662400000|2022-07-01 08:00:00|30562.6|30559|30551.1|30547.5|30584.1|30580.5|30548.6|30545|470
1656662700000|2022-07-01 08:05:00|30550.6|30547|30563.1|30559.5|30566.1|30562.5|30525.1|30521.5|348
1656663000000|2022-07-01 08:10:00|30564.1|30560.5|30635.1|30631.5|30637.6|30634|30558.6|30555|626
1656663300000|2022-07-01 08:15:00|30634.1|30630.5|30630.6|30627|30642.6|30639|30614.6|30611|359
1656663600000|2022-07-01 08:20:00|30630.1|30626.5|30673.1|30669.5|30684.1|30680.5|30624.6|30621|686
1656663900000|2022-07-01 08:25:00|30672.6|30669|30681.1|30677.5|30686.1|30682.5|30653.1|30649.5|532
1656664200000|2022-07-01 08:30:00|30680.6|30677|30667.1|30663.5|30689.1|30685.5|30658.6|30655|326
1656664500000|2022-07-01 08:35:00|30666.6|30663|30706.1|30702.5|30712.1|30708.5|30666.1|30662.5|254
1656664800000|2022-07-01 08:40:00|30706.6|30703|30691.1|30687.5|30711.1|30707.5|30686.1|30682.5|224
1656665100000|2022-07-01 08:45:00|30691.6|30688|30713.6|30710|30713.6|30710|30671.1|30667.5|725
1656665400000|2022-07-01 08:50:00|30714.6|30711|30703.6|30700|30718.6|30715|30694.6|30691|247
1656665700000|2022-07-01 08:55:00|30703.1|30699.5|30699.1|30695.5|30718.6|30715|30698.6|30695|187
1656666000000|2022-07-01 09:00:00|30698.6|30695|30722.6|30719|30724.1|30720.5|30680.1|30676.5|402
1656666300000|2022-07-01 09:05:00|30721.6|30718|30753.1|30749.5|30761.6|30758|30719.1|30715.5|758
1656666600000|2022-07-01 09:10:00|30753.6|30750|30740.1|30736.5|30755.6|30752|30729.6|30726|254
1656666900000|2022-07-01 09:15:00|30740.6|30737|30746.1|30742.5|30762.6|30759|30737.1|30733.5|505
1656667200000|2022-07-01 09:20:00|30748.1|30744.5|30757.1|30753.5|30766.1|30762.5|30736.6|30733|265
1656667500000|2022-07-01 09:25:00|30757.6|30754|30727.6|30724|30768.1|30764.5|30723.6|30720|619
1656667800000|2022-07-01 09:30:00|30727.1|30723.5|30734.1|30730.5|30750.6|30747|30726.1|30722.5|200
1656668100000|2022-07-01 09:35:00|30734.6|30731|30733.6|30730|30756.6|30753|30731.6|30728|168
1656668400000|2022-07-01 09:40:00|30733.1|30729.5|30727.6|30724|30738.6|30735|30719.1|30715.5|257
1656668700000|2022-07-01 09:45:00|30726.1|30722.5|30781.6|30778|30782.1|30778.5|30721.1|30717.5|475
1656669000000|2022-07-01 09:50:00|30782.6|30779|30787.6|30784|30790.6|30787|30767.1|30763.5|241
1656669300000|2022-07-01 09:55:00|30787.1|30783.5|30783.6|30780|30789.1|30785.5|30769.1|30765.5|200
1656669600000|2022-07-01 10:00:00|30783.1|30779.5|30751.6|30748|30794.1|30790.5|30751.6|30748|267
1656669900000|2022-07-01 10:05:00|30751.1|30747.5|30730.1|30726.5|30758.1|30754.5|30727.6|30724|377
1656670200000|2022-07-01 10:10:00|30730.6|30727|30741.1|30737.5|30742.1|30738.5|30722.1|30718.5|170
1656670500000|2022-07-01 10:15:00|30741.6|30738|30775.1|30771.5|30777.6|30774|30741.6|30738|259
1656670800000|2022-07-01 10:20:00|30775.6|30772|30788.1|30784.5|30794.1|30790.5|30771.6|30768|216
1656671100000|2022-07-01 10:25:00|30787.6|30784|30755.1|30751.5|30791.1|30787.5|30754.1|30750.5|220
1656671400000|2022-07-01 10:30:00|30754.6|30751|30744.1|30740.5|30764.6|30761|30743.6|30740|211
1656671700000|2022-07-01 10:35:00|30743.6|30740|30724.6|30721|30750.6|30747|30723.6|30720|215
1656672000000|2022-07-01 10:40:00|30725.1|30721.5|30710.1|30706.5|30728.6|30725|30709.6|30706|299
1656672300000|2022-07-01 10:45:00|30709.1|30705.5|30706.1|30702.5|30719.1|30715.5|30691.1|30687.5|353
1656672600000|2022-07-01 10:50:00|30706.6|30703|30688.1|30684.5|30713.1|30709.5|30686.6|30683|212
1656672900000|2022-07-01 10:55:00|30687.6|30684|30689.6|30686|30708.1|30704.5|30670.1|30666.5|404
1656673200000|2022-07-01 11:00:00|30689.1|30685.5|30711.1|30707.5|30711.1|30707.5|30676.6|30673|493
1656673500000|2022-07-01 11:05:00|30710.6|30707|30703.1|30699.5|30712.6|30709|30691.6|30688|257
1656673800000|2022-07-01 11:10:00|30703.6|30700|30689.1|30685.5|30707.1|30703.5|30679.1|30675.5|313
1656674100000|2022-07-01 11:15:00|30688.6|30685|30692.1|30688.5|30706.6|30703|30665.6|30662|406
1656674400000|2022-07-01 11:20:00|30692.6|30689|30694.1|30690.5|30699.1|30695.5|30681.6|30678|234
1656674700000|2022-07-01 11:25:00|30693.6|30690|30704.6|30701|30727.6|30724|30686.1|30682.5|318
1656675000000|2022-07-01 11:30:00|30707.1|30703.5|30699.1|30695.5|30714.1|30710.5|30685.1|30681.5|235
1656675300000|2022-07-01 11:35:00|30699.6|30696|30676.6|30673|30709.6|30706|30675.6|30672|241
1656675600000|2022-07-01 11:40:00|30675.6|30672|30665.6|30662|30685.1|30681.5|30657.6|30654|485
1656675900000|2022-07-01 11:45:00|30666.1|30662.5|30631.6|30628|30671.1|30667.5|30631.6|30628|419
1656676200000|2022-07-01 11:50:00|30631.1|30627.5|30634.1|30630.5|30645.6|30642|30626.1|30622.5|282
1656676500000|2022-07-01 11:55:00|30630.1|30626.5|30649.6|30646|30655.1|30651.5|30613.1|30609.5|460
1656676800000|2022-07-01 12:00:00|30650.6|30647|30684.1|30680.5|30686.1|30682.5|30624.1|30620.5|511
1656677100000|2022-07-01 12:05:00|30683.6|30680|30686.6|30683|30692.6|30689|30674.1|30670.5|218
1656677400000|2022-07-01 12:10:00|30686.1|30682.5|30695.1|30691.5|30700.1|30696.5|30678.1|30674.5|243
1656677700000|2022-07-01 12:15:00|30695.6|30692|30686.1|30682.5|30697.6|30694|30680.6|30677|310
1656678000000|2022-07-01 12:20:00|30685.6|30682|30674.6|30671|30701.1|30697.5|30669.6|30666|353
1656678300000|2022-07-01 12:25:00|30675.1|30671.5|30668.6|30665|30698.1|30694.5|30661.1|30657.5|306
1656678600000|2022-07-01 12:30:00|30669.1|30665.5|30736.1|30732.5|30743.1|30739.5|30663.6|30660|651
1656678900000|2022-07-01 12:35:00|30735.1|30731.5|30718.1|30714.5|30737.1|30733.5|30703.1|30699.5|248
1656679200000|2022-07-01 12:40:00|30718.6|30715|30729.1|30725.5|30731.6|30728|30711.6|30708|299
1656679500000|2022-07-01 12:45:00|30728.6|30725|30721.1|30717.5|30745.1|30741.5|30710.1|30706.5|406
1656679800000|2022-07-01 12:50:00|30721.6|30718|30725.1|30721.5|30736.6|30733|30703.1|30699.5|388
1656680100000|2022-07-01 12:55:00|30724.6|30721|30725.1|30721.5|30726.6|30723|30690.6|30687|526
1656680400000|2022-07-01 13:00:00|30725.6|30722|30718.6|30715|30754.1|30750.5|30705.6|30702|1008
1656680700000|2022-07-01 13:05:00|30719.6|30716|30720.1|30716.5|30729.1|30725.5|30704.6|30701|459
1656681000000|2022-07-01 13:10:00|30720.6|30717|30726.6|30723|30739.1|30735.5|30720.1|30716.5|292
1656681300000|2022-07-01 13:15:00|30728.6|30725|30740.6|30737|30742.6|30739|30717.6|30714|376
1656681600000|2022-07-01 13:20:00|30740.1|30736.5|30736.1|30732.5|30748.6|30745|30726.1|30722.5|525
1656681900000|2022-07-01 13:25:00|30736.6|30733|30743.6|30740|30752.6|30749|30715.1|30711.5|1206
1656682200000|2022-07-01 13:30:00|30743|30740.6|30754|30751.6|30796|30793.6|30705|30702.6|6875
1656682500000|2022-07-01 13:35:00|30755|30752.6|30738.5|30736.1|30779|30776.6|30696|30693.6|3366
1656682800000|2022-07-01 13:40:00|30738|30735.6|30808.5|30806.1|30866.5|30864.1|30736.5|30734.1|3641
1656683100000|2022-07-01 13:45:00|30806|30803.6|30911|30908.6|30946|30943.6|30798.5|30796.1|4363
1656683400000|2022-07-01 13:50:00|30910.5|30908.1|30899|30896.6|30931|30928.6|30881|30878.6|2800
1656683700000|2022-07-01 13:55:00|30898|30895.6|30885|30882.6|30945.5|30943.1|30877|30874.6|2601
1656684000000|2022-07-01 14:00:00|30885.5|30883.1|30809|30806.6|30970.5|30968.1|30788|30785.6|4888
1656684300000|2022-07-01 14:05:00|30808.5|30806.1|30778|30775.6|30826.5|30824.1|30748.5|30746.1|3392
1656684600000|2022-07-01 14:10:00|30776.8|30774.4|30614.8|30612.4|30798.8|30796.4|30605.8|30603.4|3691
1656684900000|2022-07-01 14:15:00|30612.8|30610.4|30628.8|30626.4|30667.3|30664.9|30571.8|30569.4|3495
1656685200000|2022-07-01 14:20:00|30628.3|30625.9|30598.8|30596.4|30631.8|30629.4|30569.8|30567.4|2037
1656685500000|2022-07-01 14:25:00|30599.3|30596.9|30563.8|30561.4|30602.8|30600.4|30551.3|30548.9|2347
1656685800000|2022-07-01 14:30:00|30564.3|30561.9|30529.8|30527.4|30574.3|30571.9|30495.8|30493.4|2718
1656686100000|2022-07-01 14:35:00|30530.3|30527.9|30500.3|30497.9|30541.8|30539.4|30479.8|30477.4|1952
1656686400000|2022-07-01 14:40:00|30499.8|30497.4|30540.8|30538.4|30555.8|30553.4|30484.8|30482.4|2405
1656686700000|2022-07-01 14:45:00|30545.8|30543.4|30594.3|30591.9|30619.8|30617.4|30530.8|30528.4|2095
1656687000000|2022-07-01 14:50:00|30592.8|30590.4|30583.3|30580.9|30607.8|30605.4|30528.8|30526.4|1424
1656687300000|2022-07-01 14:55:00|30583.8|30581.4|30601.3|30598.9|30650.3|30647.9|30562.3|30559.9|1549
1656687600000|2022-07-01 15:00:00|30599.8|30597.4|30582.8|30580.4|30610.8|30608.4|30551.3|30548.9|1672
1656687900000|2022-07-01 15:05:00|30582.3|30579.9|30672.8|30670.4|30691.8|30689.4|30569.3|30566.9|2300
1656688200000|2022-07-01 15:10:00|30672.3|30669.9|30683.8|30681.4|30705.3|30702.9|30640.8|30638.4|1795
1656688500000|2022-07-01 15:15:00|30683.3|30680.9|30717.8|30715.4|30762.8|30760.4|30676.3|30673.9|2389
1656688800000|2022-07-01 15:20:00|30717.3|30714.9|30694.8|30692.4|30743.3|30740.9|30673.3|30670.9|1861
1656689100000|2022-07-01 15:25:00|30694.3|30691.9|30676.8|30674.4|30700.3|30697.9|30656.3|30653.9|1552
1656689400000|2022-07-01 15:30:00|30679.3|30676.9|30710.3|30707.9|30715.8|30713.4|30671.3|30668.9|1313
1656689700000|2022-07-01 15:35:00|30710.8|30708.4|30706.8|30704.4|30741.3|30738.9|30685.8|30683.4|1255
1656690000000|2022-07-01 15:40:00|30706.3|30703.9|30701.8|30699.4|30741.8|30739.4|30697.3|30694.9|1263
1656690300000|2022-07-01 15:45:00|30702.8|30700.4|30721.8|30719.4|30748.8|30746.4|30697.8|30695.4|1276
1656690600000|2022-07-01 15:50:00|30721.3|30718.9|30604.8|30602.4|30723.8|30721.4|30599.8|30597.4|1599
1656690900000|2022-07-01 15:55:00|30604.3|30601.9|30610.8|30608.4|30633.3|30630.9|30582.8|30580.4|1046
1656691200000|2022-07-01 16:00:00|30610.3|30607.9|30622.3|30619.9|30622.8|30620.4|30585.3|30582.9|831
1656691500000|2022-07-01 16:05:00|30622.8|30620.4|30642.8|30640.4|30656.8|30654.4|30614.8|30612.4|891
1656691800000|2022-07-01 16:10:00|30643.3|30640.9|30631.3|30628.9|30650.8|30648.4|30611.3|30608.9|698
1656692100000|2022-07-01 16:15:00|30631.8|30629.4|30712.3|30709.9|30728.3|30725.9|30620.8|30618.4|1060
1656692400000|2022-07-01 16:20:00|30711.8|30709.4|30742.8|30740.4|30745.8|30743.4|30697.3|30694.9|655
1656692700000|2022-07-01 16:25:00|30742.3|30739.9|30732.8|30730.4|30749.3|30746.9|30709.8|30707.4|720
1656693000000|2022-07-01 16:30:00|30733.3|30730.9|30706.3|30703.9|30757.8|30755.4|30705.8|30703.4|921
1656693300000|2022-07-01 16:35:00|30706.8|30704.4|30684.8|30682.4|30727.8|30725.4|30681.8|30679.4|734
1656693600000|2022-07-01 16:40:00|30685.8|30683.4|30688.8|30686.4|30707.3|30704.9|30677.8|30675.4|646
1656693900000|2022-07-01 16:45:00|30688.3|30685.9|30702.8|30700.4|30705.8|30703.4|30669.3|30666.9|628
1656694200000|2022-07-01 16:50:00|30703.3|30700.9|30740.3|30737.9|30748.3|30745.9|30698.8|30696.4|657
1656694500000|2022-07-01 16:55:00|30740.8|30738.4|30673.3|30670.9|30752.8|30750.4|30673.3|30670.9|961
1656694800000|2022-07-01 17:00:00|30672.8|30670.4|30666.8|30664.4|30707.3|30704.9|30662.8|30660.4|826
1656695100000|2022-07-01 17:05:00|30666.3|30663.9|30698.8|30696.4|30700.8|30698.4|30660.3|30657.9|601
1656695400000|2022-07-01 17:10:00|30697.8|30695.4|30717.3|30714.9|30719.3|30716.9|30682.8|30680.4|509
1656695700000|2022-07-01 17:15:00|30716.8|30714.4|30729.8|30727.4|30739.8|30737.4|30684.8|30682.4|928
1656696000000|2022-07-01 17:20:00|30729.3|30726.9|30732.3|30729.9|30742.8|30740.4|30703.8|30701.4|630
1656696300000|2022-07-01 17:25:00|30732.8|30730.4|30776.8|30774.4|30781.3|30778.9|30722.8|30720.4|952
1656696600000|2022-07-01 17:30:00|30777.3|30774.9|30782.8|30780.4|30810.8|30808.4|30773.3|30770.9|930
1656696900000|2022-07-01 17:35:00|30783.3|30780.9|30829.3|30826.9|30854.3|30851.9|30769.3|30766.9|1747
1656697200000|2022-07-01 17:40:00|30829.8|30827.4|30853.8|30851.4|30865.3|30862.9|30817.3|30814.9|923
1656697500000|2022-07-01 17:45:00|30854.8|30852.4|30889.8|30887.4|30890.3|30887.9|30843.8|30841.4|1141
1656697800000|2022-07-01 17:50:00|30892.8|30890.4|30868.8|30866.4|30898.8|30896.4|30866.8|30864.4|857
1656698100000|2022-07-01 17:55:00|30869.3|30866.9|30889.8|30887.4|30891.8|30889.4|30868.3|30865.9|716
1656698400000|2022-07-01 18:00:00|30890.3|30887.9|30869.8|30867.4|30902.3|30899.9|30867.3|30864.9|914
1656698700000|2022-07-01 18:05:00|30870.8|30868.4|30853.8|30851.4|30888.3|30885.9|30838.3|30835.9|957
1656699000000|2022-07-01 18:10:00|30854.3|30851.9|30876.3|30873.9|30877.3|30874.9|30823.3|30820.9|745
1656699300000|2022-07-01 18:15:00|30876.8|30874.4|30918.3|30915.9|30918.3|30915.9|30867.3|30864.9|781
1656699600000|2022-07-01 18:20:00|30919.3|30916.9|30982.8|30980.4|30983.3|30980.9|30906.3|30903.9|1492
1656699900000|2022-07-01 18:25:00|30983.3|30980.9|30943.8|30941.4|30986.8|30984.4|30937.8|30935.4|1095
1656700200000|2022-07-01 18:30:00|30944.8|30942.4|31002.8|31000.4|31005.3|31002.9|30944.8|30942.4|1360
1656700500000|2022-07-01 18:35:00|31002.3|30999.9|31004.3|31001.9|31007.8|31005.4|30969.3|30966.9|822
1656700800000|2022-07-01 18:40:00|31003.8|31001.4|30996.3|30993.9|31006.3|31003.9|30985.3|30982.9|568
1656701100000|2022-07-01 18:45:00|30995.3|30992.9|31031.8|31029.4|31039.8|31037.4|30989.3|30986.9|1105
1656701400000|2022-07-01 18:50:00|31032.3|31029.9|30989.8|30987.4|31043.8|31041.4|30978.8|30976.4|1049
1656701700000|2022-07-01 18:55:00|30990.3|30987.9|31014.8|31012.4|31020.3|31017.9|30972.8|30970.4|1037
1656702000000|2022-07-01 19:00:00|31014.3|31011.9|30965.8|30963.4|31028.3|31025.9|30948.3|30945.9|1242
1656702300000|2022-07-01 19:05:00|30966.3|30963.9|31027.8|31025.4|31030.3|31027.9|30964.3|30961.9|983
1656702600000|2022-07-01 19:10:00|31028.3|31025.9|31053.8|31051.4|31064.3|31061.9|31015.8|31013.4|1489
1656702900000|2022-07-01 19:15:00|31054.3|31051.9|31044.8|31042.4|31073.8|31071.4|31033.3|31030.9|902
1656703200000|2022-07-01 19:20:00|31045|31042.6|31037|31034.6|31052|31049.6|31003|31000.6|888
1656703500000|2022-07-01 19:25:00|31037.5|31035.1|31033|31030.6|31055.5|31053.1|31016|31013.6|1328
1656703800000|2022-07-01 19:30:00|31035|31032.6|31082|31079.6|31097|31094.6|31032|31029.6|1290
1656704100000|2022-07-01 19:35:00|31082.5|31080.1|31109.5|31107.1|31111|31108.6|31080.5|31078.1|959
1656704400000|2022-07-01 19:40:00|31110|31107.6|31114|31111.6|31143|31140.6|31104|31101.6|1419
1656704700000|2022-07-01 19:45:00|31114.5|31112.1|31117.5|31115.1|31141.5|31139.1|31086.5|31084.1|1401
1656705000000|2022-07-01 19:50:00|31118.5|31116.1|31072|31069.6|31136.5|31134.1|31030.5|31028.1|2571
1656705300000|2022-07-01 19:55:00|31072.5|31070.1|31097|31094.6|31107|31104.6|31055|31052.6|4168
1656705600000|2022-07-01 20:00:00|31087.9|31085.5|31066.1|31061.3|31103.1|31098.3|31062.6|31057.8|1513
1656705900000|2022-07-01 20:05:00|31065.6|31060.8|31070.1|31065.3|31070.6|31065.8|31060.6|31055.8|364
1656706200000|2022-07-01 20:10:00|31069.6|31064.8|31063.6|31058.8|31071.6|31066.8|31060.1|31055.3|281
1656706500000|2022-07-01 20:15:00|31064.1|31059.3|31070.1|31065.3|31072.6|31067.8|31064.1|31059.3|98
1656706800000|2022-07-01 20:20:00|31068.6|31063.8|31062.6|31057.8|31069.6|31064.8|31060.6|31055.8|70
1656707100000|2022-07-01 20:25:00|31062.1|31057.3|31067.6|31062.8|31069.1|31064.3|31060.6|31055.8|116
1656707400000|2022-07-01 20:30:00|31068.1|31063.3|31064.6|31059.8|31076.6|31071.8|31062.1|31057.3|82
1656707700000|2022-07-01 20:35:00|31064.1|31059.3|31062.6|31057.8|31064.6|31059.8|31055.6|31050.8|121
1656708000000|2022-07-01 20:40:00|31062.1|31057.3|31063.6|31058.8|31065.6|31060.8|31060.1|31055.3|67
1656708300000|2022-07-01 20:45:00|31063.1|31058.3|31062.1|31057.3|31064.6|31059.8|31060.1|31055.3|42
1656708600000|2022-07-01 20:50:00|31065.1|31060.3|31068.6|31063.8|31076.6|31071.8|31063.6|31058.8|154
1656708900000|2022-07-01 20:55:00|31067.1|31062.3|31066.6|31056.8|31073.1|31068.3|31062.1|31054.1|122
1656885600000|2022-07-03 22:00:00|31066.1|31061.3|31036.6|31031.8|31067.6|31062.8|31036.6|31031.8|136
1656885900000|2022-07-03 22:05:00|31034.1|31029.3|31047.1|31042.3|31047.1|31042.3|31030.6|31025.8|87
1656886200000|2022-07-03 22:10:00|31048.6|31043.8|31042.1|31037.3|31053.1|31048.3|31042.1|31037.3|38
1656886500000|2022-07-03 22:15:00|31041.6|31036.8|31025.6|31020.8|31043.1|31038.3|31025.6|31020.8|71
1656886800000|2022-07-03 22:20:00|31026.1|31021.3|31033.6|31028.8|31034.6|31029.8|31025.6|31020.8|24
1656887100000|2022-07-03 22:25:00|31033.1|31028.3|31028.1|31023.3|31034.6|31029.8|31026.1|31021.3|52
1656887400000|2022-07-03 22:30:00|31028.6|31023.8|31029.6|31024.8|31035.1|31030.3|31027.6|31022.8|61
1656887700000|2022-07-03 22:35:00|31029.1|31024.3|31018.1|31013.3|31030.6|31025.8|31017.6|31012.8|47
1656888000000|2022-07-03 22:40:00|31016.1|31011.3|31013.1|31008.3|31017.6|31012.8|31008.1|31003.3|63
1656888300000|2022-07-03 22:45:00|31012.6|31007.8|31022.1|31017.3|31024.6|31019.8|31012.6|31007.8|42
1656888600000|2022-07-03 22:50:00|31022.6|31017.8|31018.6|31013.8|31024.1|31019.3|31017.6|31012.8|52
1656888900000|2022-07-03 22:55:00|31019.1|31014.3|31032.1|31027.3|31034.6|31029.8|31019.1|31014.3|55
1656889200000|2022-07-03 23:00:00|31032.6|31027.8|31045.6|31040.8|31048.6|31043.8|31030.6|31025.8|68
1656889500000|2022-07-03 23:05:00|31046.1|31041.3|31041.6|31036.8|31046.1|31041.3|31035.6|31030.8|59
1656889800000|2022-07-03 23:10:00|31041.1|31036.3|31040.6|31035.8|31047.1|31042.3|31037.1|31032.3|58
1656890100000|2022-07-03 23:15:00|31041.1|31036.3|31036.1|31031.3|31045.1|31040.3|31033.1|31028.3|69
1656890400000|2022-07-03 23:20:00|31036.6|31031.8|31032.1|31027.3|31036.6|31031.8|31028.1|31023.3|31
1656890700000|2022-07-03 23:25:00|31032.6|31027.8|31020.1|31015.3|31038.6|31033.8|31017.1|31012.3|73
1656891000000|2022-07-03 23:30:00|31019.1|31014.3|30970.6|30965.8|31019.6|31014.8|30968.6|30963.8|247
1656891300000|2022-07-03 23:35:00|30971.1|30966.3|30994.6|30989.8|30996.1|30991.3|30969.6|30964.8|54
1656891600000|2022-07-03 23:40:00|30993.6|30988.8|30968.6|30963.8|30997.6|30992.8|30968.6|30963.8|75
1656891900000|2022-07-03 23:45:00|30968.1|30963.3|30952.1|30947.3|30969.6|30964.8|30938.1|30933.3|189
1656892200000|2022-07-03 23:50:00|30952.6|30947.8|30944.6|30939.8|30958.6|30953.8|30941.6|30936.8|122
1656892500000|2022-07-03 23:55:00|30944.1|30939.3|30946.6|30941.8|30961.6|30956.8|30933.1|30928.3|208
1656892800000|2022-07-04 00:00:00|30946.1|30941.3|30931.6|30926.8|30967.6|30962.8|30928.6|30923.8|319
1656893100000|2022-07-04 00:05:00|30932.1|30927.3|30957.6|30952.8|30960.6|30955.8|30922.1|30917.3|230
1656893400000|2022-07-04 00:10:00|30958.1|30953.3|30965.6|30960.8|30969.6|30964.8|30945.6|30940.8|145
1656893700000|2022-07-04 00:15:00|30965.1|30960.3|30967.6|30962.8|30976.1|30971.3|30951.6|30946.8|177
1656894000000|2022-07-04 00:20:00|30968.1|30963.3|30953.6|30948.8|30971.1|30966.3|30953.6|30948.8|103
1656894300000|2022-07-04 00:25:00|30953.1|30948.3|30955.1|30950.3|30960.6|30955.8|30926.1|30921.3|140
1656894600000|2022-07-04 00:30:00|30955.6|30950.8|30954.6|30949.8|30971.1|30966.3|30947.6|30942.8|118
1656894900000|2022-07-04 00:35:00|30955.1|30950.3|30948.1|30943.3|30966.6|30961.8|30938.6|30933.8|188
1656895200000|2022-07-04 00:40:00|30947.6|30942.8|30939.6|30934.8|30954.6|30949.8|30933.6|30928.8|76
1656895500000|2022-07-04 00:45:00|30939.1|30934.3|30914.6|30909.8|30939.6|30934.8|30910.1|30905.3|165
1656895800000|2022-07-04 00:50:00|30915.1|30910.3|30894.6|30889.8|30916.6|30911.8|30894.6|30889.8|246
1656896100000|2022-07-04 00:55:00|30893.6|30888.8|30901.6|30896.8|30917.6|30912.8|30892.1|30887.3|130
1656896400000|2022-07-04 01:00:00|30901.1|30896.3|30909.6|30904.8|30918.6|30913.8|30889.1|30884.3|146
1656896700000|2022-07-04 01:05:00|30909.1|30904.3|30897.1|30892.3|30913.6|30908.8|30896.1|30891.3|100
1656897000000|2022-07-04 01:10:00|30897.6|30892.8|30894.6|30889.8|30906.6|30901.8|30894.1|30889.3|54
1656897300000|2022-07-04 01:15:00|30895.1|30890.3|30883.6|30878.8|30901.6|30896.8|30867.1|30862.3|159
1656897600000|2022-07-04 01:20:00|30884.1|30879.3|30851.6|30846.8|30884.1|30879.3|30850.1|30845.3|187
1656897900000|2022-07-04 01:25:00|30852.1|30847.3|30857.6|30852.8|30861.1|30856.3|30846.6|30841.8|130
1656898200000|2022-07-04 01:30:00|30856.6|30851.8|30834.1|30829.3|30858.1|30853.3|30830.1|30825.3|132
1656898500000|2022-07-04 01:35:00|30832.6|30827.8|30844.1|30839.3|30856.1|30851.3|30826.6|30821.8|122
1656898800000|2022-07-04 01:40:00|30845.6|30840.8|30889.6|30884.8|30892.1|30887.3|30843.1|30838.3|166
1656899100000|2022-07-04 01:45:00|30889.1|30884.3|30914.1|30909.3|30919.1|30914.3|30879.6|30874.8|173
1656899400000|2022-07-04 01:50:00|30915.1|30910.3|30899.6|30894.8|30920.6|30915.8|30897.6|30892.8|105
1656899700000|2022-07-04 01:55:00|30899.1|30894.3|30912.6|30907.8|30916.1|30911.3|30893.6|30888.8|91
1656900000000|2022-07-04 02:00:00|30913.1|30908.3|30900.6|30895.8|30921.1|30916.3|30893.1|30888.3|205
1656900300000|2022-07-04 02:05:00|30901.1|30896.3|30934.6|30929.8|30934.6|30929.8|30895.6|30890.8|98
1656900600000|2022-07-04 02:10:00|30935.1|30930.3|30921.6|30916.8|30941.6|30936.8|30918.6|30913.8|77
1656900900000|2022-07-04 02:15:00|30921.1|30916.3|30895.1|30890.3|30923.6|30918.8|30894.1|30889.3|99
1656901200000|2022-07-04 02:20:00|30894.6|30889.8|30885.1|30880.3|30902.1|30897.3|30878.6|30873.8|107
1656901500000|2022-07-04 02:25:00|30885.6|30880.8|30883.6|30878.8|30890.1|30885.3|30875.6|30870.8|58
1656901800000|2022-07-04 02:30:00|30884.6|30879.8|30874.6|30869.8|30897.6|30892.8|30874.6|30869.8|57
1656902100000|2022-07-04 02:35:00|30874.1|30869.3|30876.6|30871.8|30886.1|30881.3|30871.1|30866.3|57
1656902400000|2022-07-04 02:40:00|30877.1|30872.3|30863.6|30858.8|30893.6|30888.8|30863.6|30858.8|49
1656902700000|2022-07-04 02:45:00|30863.1|30858.3|30866.1|30861.3|30867.6|30862.8|30848.1|30843.3|119
1656903000000|2022-07-04 02:50:00|30865.6|30860.8|30872.6|30867.8|30879.6|30874.8|30864.1|30859.3|52
1656903300000|2022-07-04 02:55:00|30873.1|30868.3|30887.1|30882.3|30890.1|30885.3|30870.6|30865.8|62
1656903600000|2022-07-04 03:00:00|30886.6|30881.8|30900.6|30895.8|30903.6|30898.8|30883.6|30878.8|56
1656903900000|2022-07-04 03:05:00|30901.1|30896.3|30896.6|30891.8|30903.6|30898.8|30885.6|30880.8|27
1656904200000|2022-07-04 03:10:00|30897.1|30892.3|30909.6|30904.8|30910.1|30905.3|30892.6|30887.8|99
1656904500000|2022-07-04 03:15:00|30910.1|30905.3|30909.1|30904.3|30922.1|30917.3|30898.6|30893.8|80
1656904800000|2022-07-04 03:20:00|30908.6|30903.8|30896.6|30891.8|30909.6|30904.8|30893.6|30888.8|27
1656905100000|2022-07-04 03:25:00|30897.1|30892.3|30905.6|30900.8|30913.1|30908.3|30888.1|30883.3|53
1656905400000|2022-07-04 03:30:00|30905.1|30900.3|30899.6|30894.8|30905.1|30900.3|30891.6|30886.8|42
1656905700000|2022-07-04 03:35:00|30900.6|30895.8|30914.6|30909.8|30921.1|30916.3|30898.6|30893.8|80
1656906000000|2022-07-04 03:40:00|30913.1|30908.3|30912.6|30907.8|30919.1|30914.3|30908.6|30903.8|43
1656906300000|2022-07-04 03:45:00|30912.1|30907.3|30911.6|30906.8|30924.1|30919.3|30908.1|30903.3|66
1656906600000|2022-07-04 03:50:00|30911.1|30906.3|30916.1|30911.3|30920.1|30915.3|30908.1|30903.3|45
1656906900000|2022-07-04 03:55:00|30915.6|30910.8|30916.1|30911.3|30921.6|30916.8|30906.6|30901.8|40
1656907200000|2022-07-04 04:00:00|30915.6|30910.8|30895.6|30890.8|30922.1|30917.3|30895.1|30890.3|63
1656907500000|2022-07-04 04:05:00|30895.1|30890.3|30899.1|30894.3|30905.6|30900.8|30894.6|30889.8|38
1656907800000|2022-07-04 04:10:00|30898.6|30893.8|30892.6|30887.8|30899.6|30894.8|30888.6|30883.8|54
1656908100000|2022-07-04 04:15:00|30891.6|30886.8|30890.1|30885.3|30892.6|30887.8|30888.1|30883.3|38
1656908400000|2022-07-04 04:20:00|30889.6|30884.8|30886.1|30881.3|30889.6|30884.8|30876.6|30871.8|68
1656908700000|2022-07-04 04:25:00|30886.6|30881.8|30884.1|30879.3|30894.1|30889.3|30884.1|30879.3|39
1656909000000|2022-07-04 04:30:00|30883.1|30878.3|30873.1|30868.3|30887.1|30882.3|30872.6|30867.8|68
1656909300000|2022-07-04 04:35:00|30872.6|30867.8|30877.1|30872.3|30878.6|30873.8|30872.1|30867.3|52
1656909600000|2022-07-04 04:40:00|30876.6|30871.8|30881.1|30876.3|30885.6|30880.8|30875.1|30870.3|48
1656909900000|2022-07-04 04:45:00|30881.6|30876.8|30885.1|30880.3|30888.6|30883.8|30880.6|30875.8|35
1656910200000|2022-07-04 04:50:00|30885.6|30880.8|30903.6|30898.8|30904.1|30899.3|30884.6|30879.8|55
1656910500000|2022-07-04 04:55:00|30904.1|30899.3|30906.1|30901.3|30909.6|30904.8|30900.6|30895.8|61
1656910800000|2022-07-04 05:00:00|30907.6|30902.8|30912.1|30907.3|30931.6|30926.8|30901.1|30896.3|92
1656911100000|2022-07-04 05:05:00|30911.1|30906.3|30901.1|30896.3|30920.6|30915.8|30897.6|30892.8|72
1656911400000|2022-07-04 05:10:00|30900.6|30895.8|30899.1|30894.3|30909.6|30904.8|30892.1|30887.3|108
1656911700000|2022-07-04 05:15:00|30899.6|30894.8|30904.6|30899.8|30906.6|30901.8|30890.6|30885.8|73
1656912000000|2022-07-04 05:20:00|30905.1|30900.3|30907.6|30902.8|30922.6|30917.8|30904.6|30899.8|103
1656912300000|2022-07-04 05:25:00|30907.1|30902.3|30908.6|30903.8|30911.6|30906.8|30898.6|30893.8|42
1656912600000|2022-07-04 05:30:00|30909.1|30904.3|30924.6|30919.8|30928.6|30923.8|30908.1|30903.3|55
1656912900000|2022-07-04 05:35:00|30924.1|30919.3|30915.6|30910.8|30936.6|30931.8|30915.1|30910.3|80
1656913200000|2022-07-04 05:40:00|30915.1|30910.3|30915.6|30910.8|30919.6|30914.8|30910.1|30905.3|43
1656913500000|2022-07-04 05:45:00|30915.1|30910.3|30922.1|30917.3|30928.1|30923.3|30915.1|30910.3|43
1656913800000|2022-07-04 05:50:00|30921.6|30916.8|30941.6|30936.8|30942.6|30937.8|30919.6|30914.8|119
1656914100000|2022-07-04 05:55:00|30942.1|30937.3|30949.6|30944.8|30950.6|30945.8|30937.6|30932.8|77
1656914400000|2022-07-04 06:00:00|30949|30945.4|30952.5|30948.9|30954|30950.4|30925|30921.4|100
1656914700000|2022-07-04 06:05:00|30950|30946.4|30951|30947.4|30961.5|30957.9|30946|30942.4|123
1656915000000|2022-07-04 06:10:00|30950.5|30946.9|30965.5|30961.9|30974|30970.4|30944.5|30940.9|143
1656915300000|2022-07-04 06:15:00|30965|30961.4|31000.5|30996.9|31003.5|30999.9|30962.5|30958.9|239
1656915600000|2022-07-04 06:20:00|31001|30997.4|30987.5|30983.9|31006|31002.4|30982.5|30978.9|134
1656915900000|2022-07-04 06:25:00|30988|30984.4|30993|30989.4|31002|30998.4|30987.5|30983.9|94
1656916200000|2022-07-04 06:30:00|30992.5|30988.9|30986.5|30982.9|30994.5|30990.9|30975.5|30971.9|110
1656916500000|2022-07-04 06:35:00|30987|30983.4|30981|30977.4|31000.5|30996.9|30980|30976.4|70
1656916800000|2022-07-04 06:40:00|30980.5|30976.9|30984|30980.4|30984|30980.4|30974|30970.4|76
1656917100000|2022-07-04 06:45:00|30984.5|30980.9|30969.5|30965.9|30987|30983.4|30969|30965.4|61
1656917400000|2022-07-04 06:50:00|30970|30966.4|30971|30967.4|30974|30970.4|30951.5|30947.9|79
1656917700000|2022-07-04 06:55:00|30970.5|30966.9|30953|30949.4|30972|30968.4|30946|30942.4|114
1656918000000|2022-07-04 07:00:00|30953.5|30949.9|30937|30933.4|30976.5|30972.9|30930|30926.4|206
1656918300000|2022-07-04 07:05:00|30936.5|30932.9|30948|30944.4|30971.5|30967.9|30927.5|30923.9|239
1656918600000|2022-07-04 07:10:00|30948.5|30944.9|30919|30915.4|30974|30970.4|30915|30911.4|339
1656918900000|2022-07-04 07:15:00|30918.5|30914.9|30920|30916.4|30934|30930.4|30892|30888.4|204
1656919200000|2022-07-04 07:20:00|30920.5|30916.9|30936|30932.4|30940.5|30936.9|30911.5|30907.9|83
1656919500000|2022-07-04 07:25:00|30936.5|30932.9|30951|30947.4|30958|30954.4|30918|30914.4|144
1656919800000|2022-07-04 07:30:00|30951.5|30947.9|30910|30906.4|30954|30950.4|30907|30903.4|151
1656920100000|2022-07-04 07:35:00|30910.5|30906.9|30907|30903.4|30927|30923.4|30902.5|30898.9|81
1656920400000|2022-07-04 07:40:00|30907.5|30903.9|30899.5|30895.9|30919|30915.4|30897.5|30893.9|206
1656920700000|2022-07-04 07:45:00|30900|30896.4|30870.5|30866.9|30904|30900.4|30870|30866.4|352
1656921000000|2022-07-04 07:50:00|30871|30867.4|30881.5|30877.9|30884|30880.4|30868|30864.4|222
1656921300000|2022-07-04 07:55:00|30882|30878.4|30894|30890.4|30895|30891.4|30869|30865.4|246
1656921600000|2022-07-04 08:00:00|30893.5|30889.9|30901.5|30897.9|30914|30910.4|30883|30879.4|263
1656921900000|2022-07-04 08:05:00|30901|30897.4|30887.5|30883.9|30903|30899.4|30878.5|30874.9|182
1656922200000|2022-07-04 08:10:00|30888|30884.4|30912|30908.4|30913.5|30909.9|30887.5|30883.9|209
1656922500000|2022-07-04 08:15:00|30912.5|30908.9|30899|30895.4|30913.5|30909.9|30894|30890.4|167
1656922800000|2022-07-04 08:20:00|30899.5|30895.9|30879|30875.4|30902.5|30898.9|30874.5|30870.9|137
1656923100000|2022-07-04 08:25:00|30879.5|30875.9|30895|30891.4|30900.5|30896.9|30875.5|30871.9|79
1656923400000|2022-07-04 08:30:00|30894.5|30890.9|30889|30885.4|30900|30896.4|30880|30876.4|211
1656923700000|2022-07-04 08:35:00|30888.5|30884.9|30874|30870.4|30890.5|30886.9|30872|30868.4|59
1656924000000|2022-07-04 08:40:00|30873.5|30869.9|30872.5|30868.9|30876.5|30872.9|30867.5|30863.9|141
1656924300000|2022-07-04 08:45:00|30873|30869.4|30879.5|30875.9|30887.5|30883.9|30867.5|30863.9|235
1656924600000|2022-07-04 08:50:00|30880|30876.4|30885.5|30881.9|30887.5|30883.9|30874|30870.4|62
1656924900000|2022-07-04 08:55:00|30885|30881.4|30884.5|30880.9|30891.5|30887.9|30879.5|30875.9|95
1656925200000|2022-07-04 09:00:00|30885|30881.4|30874.5|30870.9|30891.5|30887.9|30872.5|30868.9|110
1656925500000|2022-07-04 09:05:00|30873|30869.4|30883|30879.4|30884|30880.4|30866|30862.4|93
1656925800000|2022-07-04 09:10:00|30882.5|30878.9|30898|30894.4|30902|30898.4|30882|30878.4|113
1656926100000|2022-07-04 09:15:00|30897.5|30893.9|30909.5|30905.9|30915.5|30911.9|30897.5|30893.9|245
1656926400000|2022-07-04 09:20:00|30909|30905.4|30916|30912.4|30916.5|30912.9|30904|30900.4|73
1656926700000|2022-07-04 09:25:00|30916.5|30912.9|30932.5|30928.9|30934.5|30930.9|30912.5|30908.9|168
1656927000000|2022-07-04 09:30:00|30932|30928.4|30962.5|30958.9|30983.5|30979.9|30923|30919.4|774
1656927300000|2022-07-04 09:35:00|30962|30958.4|30983|30979.4|30984.5|30980.9|30960|30956.4|142
1656927600000|2022-07-04 09:40:00|30983.5|30979.9|30984|30980.4|30994|30990.4|30978|30974.4|94
1656927900000|2022-07-04 09:45:00|30984.5|30980.9|30995.5|30991.9|30998.5|30994.9|30980.5|30976.9|101
1656928200000|2022-07-04 09:50:00|30995|30991.4|31012|31008.4|31014|31010.4|30992.5|30988.9|191
1656928500000|2022-07-04 09:55:00|31012.5|31008.9|31002|30998.4|31016.5|31012.9|30998|30994.4|142
1656928800000|2022-07-04 10:00:00|31002.5|30998.9|30977.5|30973.9|31007|31003.4|30970|30966.4|156
1656929100000|2022-07-04 10:05:00|30979|30975.4|30973.5|30969.9|30980|30976.4|30958.5|30954.9|64
1656929400000|2022-07-04 10:10:00|30973|30969.4|30984.5|30980.9|30985|30981.4|30965.5|30961.9|67
1656929700000|2022-07-04 10:15:00|30984|30980.4|30989|30985.4|30995|30991.4|30973|30969.4|60
1656930000000|2022-07-04 10:20:00|30988|30984.4|30986.5|30982.9|30989|30985.4|30977|30973.4|67
1656930300000|2022-07-04 10:25:00|30986|30982.4|31003.5|30999.9|31005|31001.4|30983|30979.4|61
1656930600000|2022-07-04 10:30:00|31004|31000.4|30996|30992.4|31007|31003.4|30996|30992.4|52
1656930900000|2022-07-04 10:35:00|30996.5|30992.9|31017|31013.4|31022.5|31018.9|30993.5|30989.9|116
1656931200000|2022-07-04 10:40:00|31016.5|31012.9|31018.5|31014.9|31022.5|31018.9|31009.5|31005.9|79
1656931500000|2022-07-04 10:45:00|31019|31015.4|31015|31011.4|31020|31016.4|31006|31002.4|73
1656931800000|2022-07-04 10:50:00|31014|31010.4|31017|31013.4|31019.5|31015.9|31009.5|31005.9|124
1656932100000|2022-07-04 10:55:00|31016.5|31012.9|31019|31015.4|31024.5|31020.9|31012|31008.4|89
1656932400000|2022-07-04 11:00:00|31018.5|31014.9|31029|31025.4|31039.5|31035.9|31014.5|31010.9|255
1656932700000|2022-07-04 11:05:00|31028.5|31024.9|31039.5|31035.9|31043|31039.4|31024|31020.4|138
1656933000000|2022-07-04 11:10:00|31040|31036.4|31031|31027.4|31040.5|31036.9|31025|31021.4|145
1656933300000|2022-07-04 11:15:00|31030.5|31026.9|31009|31005.4|31031|31027.4|31003|30999.4|114
1656933600000|2022-07-04 11:20:00|31009.5|31005.9|30999.5|30995.9|31010|31006.4|30996|30992.4|105
1656933900000|2022-07-04 11:25:00|30998.5|30994.9|31014|31010.4|31016|31012.4|30992|30988.4|134
1656934200000|2022-07-04 11:30:00|31013.5|31009.9|31015|31011.4|31017|31013.4|31006.5|31002.9|51
1656934500000|2022-07-04 11:35:00|31015.5|31011.9|31023.5|31019.9|31023.5|31019.9|31014|31010.4|57
1656934800000|2022-07-04 11:40:00|31025|31021.4|31043|31039.4|31053.5|31049.9|31025|31021.4|215
1656935100000|2022-07-04 11:45:00|31043.5|31039.9|31029|31025.4|31043.5|31039.9|31028|31024.4|115
1656935400000|2022-07-04 11:50:00|31029.5|31025.9|31011|31007.4|31036|31032.4|31010|31006.4|102
1656935700000|2022-07-04 11:55:00|31011.5|31007.9|31026.5|31022.9|31033.5|31029.9|31010.5|31006.9|71
1656936000000|2022-07-04 12:00:00|31026|31022.4|31029|31025.4|31030|31026.4|31015|31011.4|59
1656936300000|2022-07-04 12:05:00|31029.5|31025.9|31045|31041.4|31053.5|31049.9|31029|31025.4|106
1656936600000|2022-07-04 12:10:00|31045.5|31041.9|31036|31032.4|31046.5|31042.9|31021.5|31017.9|121
1656936900000|2022-07-04 12:15:00|31036.5|31032.9|31021|31017.4|31040|31036.4|31020.5|31016.9|104
1656937200000|2022-07-04 12:20:00|31021.5|31017.9|31035|31031.4|31036.5|31032.9|31020.5|31016.9|78
1656937500000|2022-07-04 12:25:00|31034.5|31030.9|31040|31036.4|31045.5|31041.9|31025.5|31021.9|80
1656937800000|2022-07-04 12:30:00|31040.5|31036.9|31050|31046.4|31050|31046.4|31034.5|31030.9|126
1656938100000|2022-07-04 12:35:00|31051|31047.4|31041|31037.4|31055.5|31051.9|31039|31035.4|91
1656938400000|2022-07-04 12:40:00|31041.5|31037.9|31047|31043.4|31049|31045.4|31039.5|31035.9|64
1656938700000|2022-07-04 12:45:00|31046.5|31042.9|31041|31037.4|31057|31053.4|31039.5|31035.9|99
1656939000000|2022-07-04 12:50:00|31041.5|31037.9|31061|31057.4|31064|31060.4|31038.5|31034.9|140
1656939300000|2022-07-04 12:55:00|31061.5|31057.9|31058|31054.4|31067|31063.4|31056.5|31052.9|142
1656939600000|2022-07-04 13:00:00|31057.5|31053.9|31063.5|31059.9|31068|31064.4|31057.5|31053.9|95
1656939900000|2022-07-04 13:05:00|31064|31060.4|31075|31071.4|31083|31079.4|31059.5|31055.9|300
1656940200000|2022-07-04 13:10:00|31075.5|31071.9|31082.5|31078.9|31084|31080.4|31062|31058.4|164
1656940500000|2022-07-04 13:15:00|31082|31078.4|31073.5|31069.9|31082.5|31078.9|31070.5|31066.9|97
1656940800000|2022-07-04 13:20:00|31072.5|31068.9|31067.5|31063.9|31076|31072.4|31061|31057.4|164
1656941100000|2022-07-04 13:25:00|31068|31064.4|31063.5|31059.9|31071.5|31067.9|31062|31058.4|117
1656941400000|2022-07-04 13:30:00|31062.9|31060.5|31021.9|31019.5|31065.4|31063|31015.4|31013|406
1656941700000|2022-07-04 13:35:00|31021.4|31019|31011.4|31009|31031.4|31029|31010.4|31008|229
1656942000000|2022-07-04 13:40:00|31010.9|31008.5|31006.9|31004.5|31012.9|31010.5|30983.9|30981.5|337
1656942300000|2022-07-04 13:45:00|31006.4|31004|31008.9|31006.5|31020.4|31018|31002.9|31000.5|218
1656942600000|2022-07-04 13:50:00|31005.9|31003.5|30996.9|30994.5|31007.4|31005|30991.4|30989|113
1656942900000|2022-07-04 13:55:00|30996.4|30994|30990.4|30988|30999.9|30997.5|30984.9|30982.5|132
1656943200000|2022-07-04 14:00:00|30989.9|30987.5|30981.9|30979.5|30995.9|30993.5|30974.9|30972.5|297
1656943500000|2022-07-04 14:05:00|30981.4|30979|30965.9|30963.5|30982.9|30980.5|30963.9|30961.5|324
1656943800000|2022-07-04 14:10:00|30965.4|30963|30950.9|30948.5|30973.9|30971.5|30947.4|30945|256
1656944100000|2022-07-04 14:15:00|30951.4|30949|30966.4|30964|30969.4|30967|30947.4|30945|267
1656944400000|2022-07-04 14:20:00|30965.9|30963.5|30951.4|30949|30965.9|30963.5|30946.9|30944.5|166
1656944700000|2022-07-04 14:25:00|30950.9|30948.5|30952.4|30950|30952.9|30950.5|30943.4|30941|236
1656945000000|2022-07-04 14:30:00|30950.9|30948.5|30957.9|30955.5|30960.9|30958.5|30941.4|30939|275
1656945300000|2022-07-04 14:35:00|30957.4|30955|30956.9|30954.5|30957.9|30955.5|30937.9|30935.5|182
1656945600000|2022-07-04 14:40:00|30956.4|30954|30960.9|30958.5|30961.9|30959.5|30947.9|30945.5|110
1656945900000|2022-07-04 14:45:00|30961.4|30959|30959.9|30957.5|30969.9|30967.5|30953.4|30951|204
1656946200000|2022-07-04 14:50:00|30960.4|30958|30968.9|30966.5|30972.4|30970|30958.9|30956.5|347
1656946500000|2022-07-04 14:55:00|30968.4|30966|30965.9|30963.5|30971.9|30969.5|30961.4|30959|158
1656946800000|2022-07-04 15:00:00|30966.4|30964|30982.9|30980.5|30986.9|30984.5|30964.9|30962.5|306
1656947100000|2022-07-04 15:05:00|30982.4|30980|31001.4|30999|31003.4|31001|30978.9|30976.5|303
1656947400000|2022-07-04 15:10:00|31001.9|30999.5|31003.9|31001.5|31005.9|31003.5|30992.9|30990.5|152
1656947700000|2022-07-04 15:15:00|31003.4|31001|30997.9|30995.5|31005.9|31003.5|30996.4|30994|146
1656948000000|2022-07-04 15:20:00|30997.4|30995|31000.4|30998|31006.4|31004|30996.9|30994.5|147
1656948300000|2022-07-04 15:25:00|30999.9|30997.5|30986.9|30984.5|31002.9|31000.5|30983.9|30981.5|148
1656948600000|2022-07-04 15:30:00|30988.9|30986.5|30966.9|30964.5|30994.4|30992|30966.9|30964.5|233
1656948900000|2022-07-04 15:35:00|30967.9|30965.5|30959.9|30957.5|30971.9|30969.5|30952.4|30950|225
1656949200000|2022-07-04 15:40:00|30960.4|30958|30957.9|30955.5|30966.4|30964|30956.4|30954|91
1656949500000|2022-07-04 15:45:00|30958.4|30956|30962.4|30960|30966.9|30964.5|30954.9|30952.5|68
1656949800000|2022-07-04 15:50:00|30961.9|30959.5|30967.9|30965.5|30969.4|30967|30958.9|30956.5|59
1656950100000|2022-07-04 15:55:00|30968.9|30966.5|30962.9|30960.5|30974.9|30972.5|30960.9|30958.5|101
1656950400000|2022-07-04 16:00:00|30963.4|30961|30962.4|30960|30965.4|30963|30958.4|30956|54
1656950700000|2022-07-04 16:05:00|30962.9|30960.5|30979.4|30977|30979.9|30977.5|30962.4|30960|88
1656951000000|2022-07-04 16:10:00|30978.9|30976.5|30977.9|30975.5|30979.9|30977.5|30973.4|30971|67
1656951300000|2022-07-04 16:15:00|30979.4|30977|30975.9|30973.5|30980.9|30978.5|30973.4|30971|52
1656951600000|2022-07-04 16:20:00|30976.4|30974|30968.9|30966.5|30977.9|30975.5|30968.9|30966.5|43
1656951900000|2022-07-04 16:25:00|30969.9|30967.5|30988.9|30986.5|30991.4|30989|30966.9|30964.5|136
1656952200000|2022-07-04 16:30:00|30988.4|30986|30971.9|30969.5|30992.9|30990.5|30969.9|30967.5|135
1656952500000|2022-07-04 16:35:00|30973.9|30971.5|30986.9|30984.5|30988.4|30986|30969.4|30967|94
1656952800000|2022-07-04 16:40:00|30987.9|30985.5|30987.4|30985|30990.9|30988.5|30978.9|30976.5|163
1656953100000|2022-07-04 16:45:00|30987.9|30985.5|30985.9|30983.5|30991.9|30989.5|30978.9|30976.5|94
1656953400000|2022-07-04 16:50:00|30986.4|30984|31000.9|30998.5|31000.9|30998.5|30984.9|30982.5|88
1656953700000|2022-07-04 16:55:00|30999.9|30997.5|30989.9|30987.5|31000.9|30998.5|30986.9|30984.5|108
1656954000000|2022-07-04 17:00:00|30997.6|30987.8|30996.7|30986.9|30997.9|30988.1|30988.2|30978.4|0
1656954300000|2022-07-04 17:05:00|30992.6|30982.8|30996.2|30986.4|30996.9|30987.1|30992.2|30982.4|0
1656954600000|2022-07-04 17:10:00|30992.1|30982.3|30984.8|30975|30999.8|30990|30981.8|30972|0
1656954900000|2022-07-04 17:15:00|30984.7|30974.9|30993.1|30983.3|30993.7|30983.9|30984.7|30974.9|0
1656955200000|2022-07-04 17:20:00|30993|30983.2|30993.7|30983.9|30997.6|30987.8|30984|30974.2|0
1656955500000|2022-07-04 17:25:00|30993.8|30984|30992.2|30982.4|30993.8|30984|30983.3|30973.5|0
1656955800000|2022-07-04 17:30:00|30988.1|30978.3|31024.3|31014.5|31034.2|31024.4|30983.3|30973.5|0
1656956100000|2022-07-04 17:35:00|31020.4|31010.6|31010.1|31000.3|31020.4|31010.6|31010|31000.2|0
1656956400000|2022-07-04 17:40:00|31010|31000.2|31010.1|31000.3|31010.4|31000.6|31010|31000.2|0
1656956700000|2022-07-04 17:45:00|31010.2|31000.4|31008.5|30998.7|31010.2|31000.4|31008.5|30998.7|0
1656957000000|2022-07-04 17:50:00|31008.6|30998.8|31008.6|30998.8|31008.6|30998.8|31008.6|30998.8|0
1656957300000|2022-07-04 17:55:00|31008.9|30999.1|30998.7|30988.9|31008.9|30999.1|30998.7|30988.9|0
1656957600000|2022-07-04 18:00:00|30998.8|30989|30998.8|30989|30998.8|30989|30998.8|30989|0
1656958200000|2022-07-04 18:10:00|31002.9|30993.1|30998.7|30988.9|31003.3|30993.5|30998.7|30988.9|0
1656958500000|2022-07-04 18:15:00|30998.6|30988.8|30998.6|30988.8|30998.6|30988.8|30998.5|30988.7|0
1656958800000|2022-07-04 18:20:00|30998.5|30988.7|30999|30989.2|30999|30989.2|30998.5|30988.7|0
1656959100000|2022-07-04 18:25:00|30998.9|30989.1|30998.6|30988.8|30998.9|30989.1|30998.6|30988.8|0
1656959400000|2022-07-04 18:30:00|30998.5|30988.7|30998.6|30988.8|30998.6|30988.8|30998.5|30988.7|0
1656960000000|2022-07-04 18:40:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656960600000|2022-07-04 18:50:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656961200000|2022-07-04 19:00:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656961500000|2022-07-04 19:05:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656961800000|2022-07-04 19:10:00|31006.6|30996.8|31007.3|30997.5|31007.3|30997.5|31006.6|30996.8|0
1656962400000|2022-07-04 19:20:00|31007.2|30997.4|31007.1|30997.3|31007.2|30997.4|31007.1|30997.3|0
1656962700000|2022-07-04 19:25:00|31007.2|30997.4|31016.1|31006.3|31016.2|31006.4|31007.2|30997.4|0
1656963000000|2022-07-04 19:30:00|31016|31006.2|31002.4|30992.6|31016|31006.2|31002.4|30992.6|0
1656963300000|2022-07-04 19:35:00|31006.5|30996.7|31006.7|30996.9|31007.1|30997.3|30997.7|30987.9|0
1656963600000|2022-07-04 19:40:00|31006.8|30997|31002.3|30992.5|31015.7|31005.9|30997.8|30988|0
1656963900000|2022-07-04 19:45:00|31002.2|30992.4|31006.6|30996.8|31006.6|30996.8|31002.2|30992.4|0
1656964200000|2022-07-04 19:50:00|30998.4|30988.6|30997.9|30988.1|31006.8|30997|30997.7|30987.9|0
1656964500000|2022-07-04 19:55:00|31002|30992.2|31015.5|31005.7|31015.5|31005.7|30997.9|30988.1|0
1656964800000|2022-07-04 20:00:00|31015.6|31005.8|31005.4|30995.6|31015.6|31005.8|31004.9|30995.1|0
1656965100000|2022-07-04 20:05:00|31005.3|30995.5|31005.3|30995.5|31005.3|30995.5|31005.3|30995.5|0
1656965400000|2022-07-04 20:10:00|31005.2|30995.4|31005.2|30995.4|31005.2|30995.4|31005.2|30995.4|0
1656965700000|2022-07-04 20:15:00|31005.1|30995.3|31005|30995.2|31005.1|30995.3|31005|30995.2|0
1656966000000|2022-07-04 20:20:00|31004.9|30995.1|31004.9|30995.1|31004.9|30995.1|31004.9|30995.1|0
1656966300000|2022-07-04 20:25:00|31004.7|30994.9|31004.3|30994.5|31004.7|30994.9|31004.3|30994.5|0
1656966600000|2022-07-04 20:30:00|31004.1|30994.3|31004.1|30994.3|31004.1|30994.3|31004.1|30994.3|0
1656967200000|2022-07-04 20:40:00|31004|30994.2|31004.4|30994.6|31004.4|30994.6|31004|30994.2|0
1656967500000|2022-07-04 20:45:00|31004.5|30994.7|31004.4|30994.6|31004.5|30994.7|31004.4|30994.6|0
1656967800000|2022-07-04 20:50:00|31002.7|30992.9|31002.7|30992.9|31002.7|30992.9|31002.7|30992.9|0
1656968100000|2022-07-04 20:55:00|31012.9|31003.1|31012.9|31003.1|31012.9|31003.1|31012.9|31003.1|0
1656968400000|2022-07-04 21:00:00|31013|31003.2|31013.2|31003.4|31013.2|31003.4|31012.9|31003.1|0
1656969000000|2022-07-04 21:10:00|31013.1|31003.3|31013.2|31003.4|31013.3|31003.5|31013.1|31003.3|0
1656969300000|2022-07-04 21:15:00|31013.1|31003.3|31013.1|31003.3|31013.2|31003.4|31013|31003.2|0
1656969900000|2022-07-04 21:25:00|31013.2|31003.4|31013.2|31003.4|31013.2|31003.4|31013.2|31003.4|0
1656970500000|2022-07-04 21:35:00|31013.1|31003.3|31013.1|31003.3|31013.1|31003.3|31013.1|31003.3|0
1656971100000|2022-07-04 21:45:00|31013.2|31003.4|31013.2|31003.4|31013.2|31003.4|31013.1|31003.3|0
1656971400000|2022-07-04 21:50:00|31013.3|31003.5|31013.2|31003.4|31013.3|31003.5|31013.2|31003.4|0
1656972000000|2022-07-04 22:00:00|30986.1|30981.3|31024.6|31019.8|31026.6|31021.8|30985.1|30980.3|363
1656972300000|2022-07-04 22:05:00|31025.6|31020.8|31038.6|31033.8|31043.6|31038.8|31023.1|31018.3|283
1656972600000|2022-07-04 22:10:00|31037.6|31032.8|31047.1|31042.3|31053.1|31048.3|31031.6|31026.8|116
1656972900000|2022-07-04 22:15:00|31046.6|31041.8|31043.6|31038.8|31046.6|31041.8|31041.1|31036.3|76
1656973200000|2022-07-04 22:20:00|31044.1|31039.3|31045.1|31040.3|31056.1|31051.3|31038.1|31033.3|110
1656973500000|2022-07-04 22:25:00|31045.6|31040.8|31042.6|31037.8|31047.6|31042.8|31040.1|31035.3|76
1656973800000|2022-07-04 22:30:00|31043.1|31038.3|31052.6|31047.8|31066.6|31061.8|31042.1|31037.3|212
1656974100000|2022-07-04 22:35:00|31052.1|31047.3|31056.1|31051.3|31058.1|31053.3|31041.1|31036.3|66
1656974400000|2022-07-04 22:40:00|31056.6|31051.8|31077.1|31072.3|31079.6|31074.8|31055.1|31050.3|162
1656974700000|2022-07-04 22:45:00|31076.6|31071.8|31075.6|31070.8|31078.6|31073.8|31066.6|31061.8|77
1656975000000|2022-07-04 22:50:00|31076.6|31071.8|31078.6|31073.8|31081.6|31076.8|31071.1|31066.3|65
1656975300000|2022-07-04 22:55:00|31079.1|31074.3|31091.1|31086.3|31101.1|31096.3|31078.6|31073.8|220
1656975600000|2022-07-04 23:00:00|31092.6|31087.8|31142.1|31137.3|31144.6|31139.8|31092.6|31087.8|573
1656975900000|2022-07-04 23:05:00|31142.6|31137.8|31206.6|31201.8|31237.1|31232.3|31141.1|31136.3|955
1656976200000|2022-07-04 23:10:00|31207.1|31202.3|31212.6|31207.8|31214.6|31209.8|31197.6|31192.8|193
1656976500000|2022-07-04 23:15:00|31212.1|31207.3|31210.1|31205.3|31216.6|31211.8|31195.6|31190.8|111
1656976800000|2022-07-04 23:20:00|31209.6|31204.8|31219.1|31214.3|31229.1|31224.3|31206.6|31201.8|149
1656977100000|2022-07-04 23:25:00|31219.6|31214.8|31204.6|31199.8|31223.6|31218.8|31194.1|31189.3|180
1656977400000|2022-07-04 23:30:00|31204.1|31199.3|31197.6|31192.8|31209.1|31204.3|31196.6|31191.8|92
1656977700000|2022-07-04 23:35:00|31198.1|31193.3|31207.6|31202.8|31210.1|31205.3|31193.6|31188.8|91
1656978000000|2022-07-04 23:40:00|31207.1|31202.3|31205.6|31200.8|31219.6|31214.8|31201.6|31196.8|115
1656978300000|2022-07-04 23:45:00|31205.1|31200.3|31196.6|31191.8|31205.1|31200.3|31185.6|31180.8|300
1656978600000|2022-07-04 23:50:00|31197.1|31192.3|31201.6|31196.8|31205.6|31200.8|31183.1|31178.3|142
1656978900000|2022-07-04 23:55:00|31201.1|31196.3|31197.1|31192.3|31203.6|31198.8|31190.1|31185.3|109
1656979200000|2022-07-05 00:00:00|31195.6|31190.8|31178.1|31173.3|31195.6|31190.8|31171.6|31166.8|168
1656979500000|2022-07-05 00:05:00|31178.6|31173.8|31191.6|31186.8|31203.6|31198.8|31177.6|31172.8|128
1656979800000|2022-07-05 00:10:00|31192.1|31187.3|31198.6|31193.8|31218.1|31213.3|31190.1|31185.3|130
1656980100000|2022-07-05 00:15:00|31198.1|31193.3|31199.6|31194.8|31205.1|31200.3|31184.6|31179.8|108
1656980400000|2022-07-05 00:20:00|31200.1|31195.3|31181.6|31176.8|31204.6|31199.8|31180.6|31175.8|96
1656980700000|2022-07-05 00:25:00|31182.1|31177.3|31184.6|31179.8|31191.1|31186.3|31178.6|31173.8|87
1656981000000|2022-07-05 00:30:00|31185.1|31180.3|31189.1|31184.3|31195.1|31190.3|31184.6|31179.8|96
1656981300000|2022-07-05 00:35:00|31189.6|31184.8|31186.6|31181.8|31197.1|31192.3|31181.6|31176.8|84
1656981600000|2022-07-05 00:40:00|31186.1|31181.3|31197.1|31192.3|31198.6|31193.8|31182.6|31177.8|59
1656981900000|2022-07-05 00:45:00|31197.6|31192.8|31199.6|31194.8|31213.1|31208.3|31193.6|31188.8|110
1656982200000|2022-07-05 00:50:00|31200.1|31195.3|31203.6|31198.8|31212.1|31207.3|31199.6|31194.8|85
1656982500000|2022-07-05 00:55:00|31204.1|31199.3|31197.6|31192.8|31207.1|31202.3|31192.6|31187.8|41
1656982800000|2022-07-05 01:00:00|31197.1|31192.3|31184.1|31179.3|31211.6|31206.8|31183.1|31178.3|96
1656983100000|2022-07-05 01:05:00|31184.6|31179.8|31170.1|31165.3|31199.6|31194.8|31167.1|31162.3|134
1656983400000|2022-07-05 01:10:00|31169.6|31164.8|31164.1|31159.3|31170.6|31165.8|31157.6|31152.8|124
1656983700000|2022-07-05 01:15:00|31164.6|31159.8|31170.6|31165.8|31176.6|31171.8|31160.1|31155.3|77
1656984000000|2022-07-05 01:20:00|31169.1|31164.3|31157.6|31152.8|31174.1|31169.3|31145.1|31140.3|127
1656984300000|2022-07-05 01:25:00|31157.1|31152.3|31154.1|31149.3|31158.1|31153.3|31150.6|31145.8|27
1656984600000|2022-07-05 01:30:00|31154.6|31149.8|31165.1|31160.3|31181.6|31176.8|31151.1|31146.3|91
1656984900000|2022-07-05 01:35:00|31165.6|31160.8|31181.6|31176.8|31190.1|31185.3|31163.1|31158.3|71
1656985200000|2022-07-05 01:40:00|31181.1|31176.3|31204.6|31199.8|31205.6|31200.8|31180.6|31175.8|202
1656985500000|2022-07-05 01:45:00|31204.1|31199.3|31204.6|31199.8|31213.6|31208.8|31199.6|31194.8|181
1656985800000|2022-07-05 01:50:00|31205.6|31200.8|31203.1|31198.3|31211.6|31206.8|31201.6|31196.8|79
1656986100000|2022-07-05 01:55:00|31205.1|31200.3|31221.1|31216.3|31225.6|31220.8|31202.6|31197.8|108
1656986400000|2022-07-05 02:00:00|31220.6|31215.8|31217.1|31212.3|31226.1|31221.3|31212.1|31207.3|103
1656986700000|2022-07-05 02:05:00|31216.6|31211.8|31207.6|31202.8|31216.6|31211.8|31206.1|31201.3|143
1656987000000|2022-07-05 02:10:00|31208.1|31203.3|31206.1|31201.3|31212.6|31207.8|31204.6|31199.8|32
1656987300000|2022-07-05 02:15:00|31205.1|31200.3|31206.6|31201.8|31213.6|31208.8|31204.6|31199.8|30
1656987600000|2022-07-05 02:20:00|31206.1|31201.3|31201.6|31196.8|31211.1|31206.3|31198.6|31193.8|141
1656987900000|2022-07-05 02:25:00|31202.1|31197.3|31185.1|31180.3|31204.1|31199.3|31178.1|31173.3|68
1656988200000|2022-07-05 02:30:00|31185.6|31180.8|31170.6|31165.8|31191.6|31186.8|31170.1|31165.3|150
1656988500000|2022-07-05 02:35:00|31171.1|31166.3|31173.1|31168.3|31181.6|31176.8|31168.1|31163.3|136
1656988800000|2022-07-05 02:40:00|31172.6|31167.8|31187.6|31182.8|31195.6|31190.8|31168.1|31163.3|83
1656989100000|2022-07-05 02:45:00|31188.1|31183.3|31170.6|31165.8|31194.1|31189.3|31169.6|31164.8|94
1656989400000|2022-07-05 02:50:00|31171.1|31166.3|31175.6|31170.8|31184.1|31179.3|31168.6|31163.8|53
1656989700000|2022-07-05 02:55:00|31175.1|31170.3|31164.6|31159.8|31175.1|31170.3|31155.6|31150.8|85
1656990000000|2022-07-05 03:00:00|31165.1|31160.3|31180.6|31175.8|31184.1|31179.3|31161.1|31156.3|42
1656990300000|2022-07-05 03:05:00|31180.1|31175.3|31171.6|31166.8|31180.6|31175.8|31165.1|31160.3|36
1656990600000|2022-07-05 03:10:00|31171.1|31166.3|31172.1|31167.3|31175.1|31170.3|31163.1|31158.3|26
1656990900000|2022-07-05 03:15:00|31171.6|31166.8|31192.6|31187.8|31195.1|31190.3|31167.1|31162.3|61
1656991200000|2022-07-05 03:20:00|31193.1|31188.3|31182.6|31177.8|31195.6|31190.8|31181.1|31176.3|54
1656991500000|2022-07-05 03:25:00|31183.1|31178.3|31184.6|31179.8|31187.1|31182.3|31178.1|31173.3|28
1656991800000|2022-07-05 03:30:00|31185.1|31180.3|31187.1|31182.3|31191.6|31186.8|31178.6|31173.8|65
1656992100000|2022-07-05 03:35:00|31186.6|31181.8|31181.1|31176.3|31196.6|31191.8|31181.1|31176.3|40
1656992400000|2022-07-05 03:40:00|31180.6|31175.8|31171.6|31166.8|31181.6|31176.8|31171.6|31166.8|60
1656992700000|2022-07-05 03:45:00|31171.1|31166.3|31172.6|31167.8|31174.6|31169.8|31160.6|31155.8|84
1656993000000|2022-07-05 03:50:00|31173.1|31168.3|31143.1|31138.3|31173.1|31168.3|31143.1|31138.3|89
1656993300000|2022-07-05 03:55:00|31143.6|31138.8|31135.6|31130.8|31148.1|31143.3|31131.6|31126.8|113
1656993600000|2022-07-05 04:00:00|31135.1|31130.3|31143.6|31138.8|31147.1|31142.3|31134.1|31129.3|84
1656993900000|2022-07-05 04:05:00|31143.1|31138.3|31143.6|31138.8|31145.6|31140.8|31134.1|31129.3|44
1656994200000|2022-07-05 04:10:00|31144.1|31139.3|31153.6|31148.8|31156.6|31151.8|31142.1|31137.3|68
1656994500000|2022-07-05 04:15:00|31154.1|31149.3|31154.6|31149.8|31161.1|31156.3|31151.6|31146.8|38
1656994800000|2022-07-05 04:20:00|31155.1|31150.3|31147.1|31142.3|31157.6|31152.8|31146.6|31141.8|19
1656995100000|2022-07-05 04:25:00|31147.6|31142.8|31161.6|31156.8|31163.1|31158.3|31147.6|31142.8|30
1656995400000|2022-07-05 04:30:00|31162.1|31157.3|31173.1|31168.3|31177.1|31172.3|31159.6|31154.8|86
1656995700000|2022-07-05 04:35:00|31173.6|31168.8|31171.6|31166.8|31177.1|31172.3|31170.1|31165.3|52
1656996000000|2022-07-05 04:40:00|31171.1|31166.3|31176.6|31171.8|31179.1|31174.3|31168.6|31163.8|46
1656996300000|2022-07-05 04:45:00|31176.1|31171.3|31173.1|31168.3|31182.6|31177.8|31167.1|31162.3|42
1656996600000|2022-07-05 04:50:00|31172.6|31167.8|31172.6|31167.8|31176.6|31171.8|31168.6|31163.8|23
1656996900000|2022-07-05 04:55:00|31173.1|31168.3|31181.6|31176.8|31182.6|31177.8|31173.1|31168.3|14
1656997200000|2022-07-05 05:00:00|31181.1|31176.3|31193.6|31188.8|31193.6|31188.8|31180.1|31175.3|91
1656997500000|2022-07-05 05:05:00|31193.1|31188.3|31199.6|31194.8|31205.1|31200.3|31182.6|31177.8|119
1656997800000|2022-07-05 05:10:00|31198.6|31193.8|31197.6|31192.8|31212.6|31207.8|31196.6|31191.8|83
1656998100000|2022-07-05 05:15:00|31198.1|31193.3|31185.1|31180.3|31202.6|31197.8|31180.6|31175.8|116
1656998400000|2022-07-05 05:20:00|31185.6|31180.8|31183.1|31178.3|31186.6|31181.8|31181.1|31176.3|50
1656998700000|2022-07-05 05:25:00|31183.6|31178.8|31186.1|31181.3|31187.6|31182.8|31175.1|31170.3|56
1656999000000|2022-07-05 05:30:00|31186.6|31181.8|31179.6|31174.8|31189.6|31184.8|31178.1|31173.3|58
1656999300000|2022-07-05 05:35:00|31179.1|31174.3|31168.1|31163.3|31189.1|31184.3|31168.1|31163.3|107
1656999600000|2022-07-05 05:40:00|31167.1|31162.3|31174.6|31169.8|31176.6|31171.8|31161.6|31156.8|65
1656999900000|2022-07-05 05:45:00|31175.1|31170.3|31192.6|31187.8|31197.1|31192.3|31174.6|31169.8|39
1657000200000|2022-07-05 05:50:00|31192.1|31187.3|31186.1|31181.3|31192.1|31187.3|31181.6|31176.8|61
1657000500000|2022-07-05 05:55:00|31186.6|31181.8|31188.1|31183.3|31191.1|31186.3|31178.1|31173.3|40
1657000800000|2022-07-05 06:00:00|31187.5|31183.9|31189|31185.4|31199|31195.4|31176|31172.4|241
1657001100000|2022-07-05 06:05:00|31189.5|31185.9|31193.5|31189.9|31206|31202.4|31180.5|31176.9|107
1657001400000|2022-07-05 06:10:00|31194|31190.4|31182.5|31178.9|31199|31195.4|31176.5|31172.9|193
1657001700000|2022-07-05 06:15:00|31183|31179.4|31200|31196.4|31205|31201.4|31177|31173.4|69
1657002000000|2022-07-05 06:20:00|31199.5|31195.9|31190|31186.4|31200.5|31196.9|31188|31184.4|77
1657002300000|2022-07-05 06:25:00|31189.5|31185.9|31195.5|31191.9|31202.5|31198.9|31186.5|31182.9|68
1657002600000|2022-07-05 06:30:00|31196|31192.4|31208|31204.4|31216|31212.4|31195.5|31191.9|104
1657002900000|2022-07-05 06:35:00|31208.5|31204.9|31215.5|31211.9|31220|31216.4|31207.5|31203.9|130
1657003200000|2022-07-05 06:40:00|31216|31212.4|31225.5|31221.9|31225.5|31221.9|31213.5|31209.9|120
1657003500000|2022-07-05 06:45:00|31226|31222.4|31197|31193.4|31227.5|31223.9|31194|31190.4|98
1657003800000|2022-07-05 06:50:00|31197.5|31193.9|31183.5|31179.9|31197.5|31193.9|31175.5|31171.9|179
1657004100000|2022-07-05 06:55:00|31183|31179.4|31193|31189.4|31198|31194.4|31179.5|31175.9|103
1657004400000|2022-07-05 07:00:00|31192|31188.4|31164|31160.4|31196|31192.4|31155|31151.4|295
1657004700000|2022-07-05 07:05:00|31163.5|31159.9|31137|31133.4|31164|31160.4|31123|31119.4|322
1657005000000|2022-07-05 07:10:00|31136.5|31132.9|31151|31147.4|31152.5|31148.9|31113|31109.4|238
1657005300000|2022-07-05 07:15:00|31151.5|31147.9|31166|31162.4|31173.5|31169.9|31140|31136.4|156
1657005600000|2022-07-05 07:20:00|31165.5|31161.9|31135.5|31131.9|31174|31170.4|31134.5|31130.9|136
1657005900000|2022-07-05 07:25:00|31136|31132.4|31132|31128.4|31158|31154.4|31130.5|31126.9|164
1657006200000|2022-07-05 07:30:00|31132.5|31128.9|31142|31138.4|31147.5|31143.9|31126|31122.4|226
1657006500000|2022-07-05 07:35:00|31142.5|31138.9|31104.5|31100.9|31143|31139.4|31103.5|31099.9|214
1657006800000|2022-07-05 07:40:00|31106|31102.4|31128.5|31124.9|31137.5|31133.9|31105.5|31101.9|214
1657007100000|2022-07-05 07:45:00|31127.5|31123.9|31134|31130.4|31146|31142.4|31116.5|31112.9|140
1657007400000|2022-07-05 07:50:00|31133.5|31129.9|31128.5|31124.9|31139.5|31135.9|31104.5|31100.9|357
1657007700000|2022-07-05 07:55:00|31130|31126.4|31092|31088.4|31138.5|31134.9|31090|31086.4|183
1657008000000|2022-07-05 08:00:00|31091.5|31087.9|31108|31104.4|31118.5|31114.9|31088.5|31084.9|382
1657008300000|2022-07-05 08:05:00|31106.5|31102.9|31057.5|31053.9|31126.5|31122.9|31052|31048.4|523
1657008600000|2022-07-05 08:10:00|31059.5|31055.9|31054.5|31050.9|31063.5|31059.9|31035.5|31031.9|769
1657008900000|2022-07-05 08:15:00|31054|31050.4|31037|31033.4|31054|31050.4|31032.5|31028.9|566
1657009200000|2022-07-05 08:20:00|31036.5|31032.9|31019|31015.4|31042.5|31038.9|31004.5|31000.9|645
1657009500000|2022-07-05 08:25:00|31018.5|31014.9|30993|30989.4|31020.5|31016.9|30982|30978.4|701
1657009800000|2022-07-05 08:30:00|30992.5|30988.9|30986.5|30982.9|31005.5|31001.9|30968.5|30964.9|885
1657010100000|2022-07-05 08:35:00|30987|30983.4|30964|30960.4|30988|30984.4|30952.5|30948.9|515
1657010400000|2022-07-05 08:40:00|30964.5|30960.9|30952.5|30948.9|30971|30967.4|30935|30931.4|689
1657010700000|2022-07-05 08:45:00|30952|30948.4|30913|30909.4|30953.5|30949.9|30902.5|30898.9|771
1657011000000|2022-07-05 08:50:00|30913.5|30909.9|30920.5|30916.9|30933|30929.4|30905|30901.4|629
1657011300000|2022-07-05 08:55:00|30921|30917.4|30921.5|30917.9|30932|30928.4|30911.5|30907.9|409
1657011600000|2022-07-05 09:00:00|30922|30918.4|30940|30936.4|30941|30937.4|30914.5|30910.9|363
1657011900000|2022-07-05 09:05:00|30940.5|30936.9|30903.5|30899.9|30942.5|30938.9|30901|30897.4|357
1657012200000|2022-07-05 09:10:00|30904|30900.4|30932|30928.4|30937|30933.4|30888|30884.4|578
1657012500000|2022-07-05 09:15:00|30931.5|30927.9|30930|30926.4|30954|30950.4|30927.5|30923.9|395
1657012800000|2022-07-05 09:20:00|30930.5|30926.9|30922|30918.4|30936|30932.4|30912.5|30908.9|213
1657013100000|2022-07-05 09:25:00|30921.5|30917.9|30897|30893.4|30922.5|30918.9|30895.5|30891.9|338
1657013400000|2022-07-05 09:30:00|30896.5|30892.9|30885.5|30881.9|30903|30899.4|30875|30871.4|606
1657013700000|2022-07-05 09:35:00|30886|30882.4|30932|30928.4|30937.5|30933.9|30884|30880.4|705
1657014000000|2022-07-05 09:40:00|30932.5|30928.9|30944|30940.4|30946|30942.4|30927|30923.4|245
1657014300000|2022-07-05 09:45:00|30943.5|30939.9|30927.5|30923.9|30945|30941.4|30914.5|30910.9|205
1657014600000|2022-07-05 09:50:00|30927|30923.4|30939|30935.4|30943.5|30939.9|30917.5|30913.9|176
1657014900000|2022-07-05 09:55:00|30940|30936.4|30944|30940.4|30952|30948.4|30933|30929.4|338
1657015200000|2022-07-05 10:00:00|30943.5|30939.9|30942|30938.4|30943.5|30939.9|30927|30923.4|258
1657015500000|2022-07-05 10:05:00|30942.5|30938.9|30974|30970.4|30974|30970.4|30936|30932.4|372
1657015800000|2022-07-05 10:10:00|30973.5|30969.9|30972.5|30968.9|30976|30972.4|30965.5|30961.9|293
1657016100000|2022-07-05 10:15:00|30972|30968.4|30941.5|30937.9|30972|30968.4|30941|30937.4|325
1657016400000|2022-07-05 10:20:00|30942|30938.4|30952|30948.4|30954.5|30950.9|30934.5|30930.9|157
1657016700000|2022-07-05 10:25:00|30951.5|30947.9|30943.5|30939.9|30954|30950.4|30939.5|30935.9|196
1657017000000|2022-07-05 10:30:00|30942.5|30938.9|30960|30956.4|30960|30956.4|30941|30937.4|149
1657017300000|2022-07-05 10:35:00|30959.5|30955.9|30960.5|30956.9|30963.5|30959.9|30950|30946.4|182
1657017600000|2022-07-05 10:40:00|30960|30956.4|30951|30947.4|30960|30956.4|30936.5|30932.9|259
1657017900000|2022-07-05 10:45:00|30951.5|30947.9|30966|30962.4|30971.5|30967.9|30943.5|30939.9|139
1657018200000|2022-07-05 10:50:00|30966.5|30962.9|30984|30980.4|30987.5|30983.9|30966.5|30962.9|215
1657018500000|2022-07-05 10:55:00|30983.5|30979.9|30948.5|30944.9|30984|30980.4|30935.5|30931.9|200
1657018800000|2022-07-05 11:00:00|30951.5|30947.9|30959|30955.4|30968.5|30964.9|30945|30941.4|244
1657019100000|2022-07-05 11:05:00|30959.5|30955.9|30956.5|30952.9|30962.5|30958.9|30949|30945.4|112
1657019400000|2022-07-05 11:10:00|30957|30953.4|30944|30940.4|30963|30959.4|30943|30939.4|119
1657019700000|2022-07-05 11:15:00|30944.5|30940.9|30916|30912.4|30948|30944.4|30906.5|30902.9|477
1657020000000|2022-07-05 11:20:00|30915.5|30911.9|30934.5|30930.9|30935.5|30931.9|30915.5|30911.9|257
1657020300000|2022-07-05 11:25:00|30935|30931.4|30939|30935.4|30941.5|30937.9|30926|30922.4|167
1657020600000|2022-07-05 11:30:00|30939.5|30935.9|30916.5|30912.9|30944|30940.4|30913|30909.4|186
1657020900000|2022-07-05 11:35:00|30916|30912.4|30929|30925.4|30932|30928.4|30911|30907.4|167
1657021200000|2022-07-05 11:40:00|30929.5|30925.9|30901.5|30897.9|30936.5|30932.9|30895|30891.4|226
1657021500000|2022-07-05 11:45:00|30902|30898.4|30866.5|30862.9|30905.5|30901.9|30865.5|30861.9|576
1657021800000|2022-07-05 11:50:00|30867|30863.4|30849.5|30845.9|30877|30873.4|30845.5|30841.9|736
1657022100000|2022-07-05 11:55:00|30850|30846.4|30847|30843.4|30863.5|30859.9|30838|30834.4|461
1657022400000|2022-07-05 12:00:00|30847.5|30843.9|30812|30808.4|30853|30849.4|30809.5|30805.9|911
1657022700000|2022-07-05 12:05:00|30812.5|30808.9|30769.5|30765.9|30822|30818.4|30757.5|30753.9|1081
1657023000000|2022-07-05 12:10:00|30771|30767.4|30751|30747.4|30786.5|30782.9|30736.5|30732.9|958
1657023300000|2022-07-05 12:15:00|30750.5|30746.9|30771|30767.4|30779|30775.4|30735|30731.4|799
1657023600000|2022-07-05 12:20:00|30771.5|30767.9|30767|30763.4|30783.5|30779.9|30738.5|30734.9|709
1657023900000|2022-07-05 12:25:00|30767.5|30763.9|30771|30767.4|30789|30785.4|30765|30761.4|770
1657024200000|2022-07-05 12:30:00|30770|30766.4|30747|30743.4|30776.5|30772.9|30734.5|30730.9|724
1657024500000|2022-07-05 12:35:00|30746.5|30742.9|30747|30743.4|30750|30746.4|30707.5|30703.9|1110
1657024800000|2022-07-05 12:40:00|30747.5|30743.9|30746|30742.4|30762.5|30758.9|30738|30734.4|502
1657025100000|2022-07-05 12:45:00|30746.5|30742.9|30747|30743.4|30754|30750.4|30737|30733.4|321
1657025400000|2022-07-05 12:50:00|30746|30742.4|30721|30717.4|30750.5|30746.9|30712|30708.4|564
1657025700000|2022-07-05 12:55:00|30721.5|30717.9|30686|30682.4|30723.5|30719.9|30674|30670.4|977
1657026000000|2022-07-05 13:00:00|30685|30681.4|30688|30684.4|30690|30686.4|30659.5|30655.9|1007
1657026300000|2022-07-05 13:05:00|30687.5|30683.9|30675.5|30671.9|30689.5|30685.9|30661.5|30657.9|580
1657026600000|2022-07-05 13:10:00|30675|30671.4|30701.5|30697.9|30702.5|30698.9|30669.5|30665.9|620
1657026900000|2022-07-05 13:15:00|30701|30697.4|30676.5|30672.9|30706.5|30702.9|30670.5|30666.9|618
1657027200000|2022-07-05 13:20:00|30676|30672.4|30685.5|30681.9|30690|30686.4|30664|30660.4|637
1657027500000|2022-07-05 13:25:00|30686|30682.4|30649.5|30645.9|30689|30685.4|30648.5|30644.9|1063
1657027800000|2022-07-05 13:30:00|30648.9|30646.5|30572.9|30570.5|30683.9|30681.5|30566.4|30564|8130
1657028100000|2022-07-05 13:35:00|30576.9|30574.5|30524.9|30522.5|30579.9|30577.5|30522.9|30520.5|3529
1657028400000|2022-07-05 13:40:00|30526.9|30524.5|30495.9|30493.5|30556.9|30554.5|30495.4|30493|3256
1657028700000|2022-07-05 13:45:00|30495.4|30493|30530.9|30528.5|30579.9|30577.5|30477.9|30475.5|4754
1657029000000|2022-07-05 13:50:00|30531.9|30529.5|30505.9|30503.5|30540.4|30538|30490.4|30488|2753
1657029300000|2022-07-05 13:55:00|30504.9|30502.5|30488.4|30486|30514.9|30512.5|30466.4|30464|2688
1657029600000|2022-07-05 14:00:00|30487.4|30485|30464.9|30462.5|30518.9|30516.5|30438.4|30436|4802
1657029900000|2022-07-05 14:05:00|30465.4|30463|30485.4|30483|30486.9|30484.5|30441.9|30439.5|2209
1657030200000|2022-07-05 14:10:00|30485.9|30483.5|30554.2|30551.8|30559.9|30557.5|30468.4|30466|3167
1657030500000|2022-07-05 14:15:00|30551.2|30548.8|30484.2|30481.8|30552.2|30549.8|30460.7|30458.3|2235
1657030800000|2022-07-05 14:20:00|30483.7|30481.3|30469.2|30466.8|30506.7|30504.3|30457.2|30454.8|1827
1657031100000|2022-07-05 14:25:00|30470.2|30467.8|30479.2|30476.8|30497.2|30494.8|30446.7|30444.3|2455
1657031400000|2022-07-05 14:30:00|30478.7|30476.3|30463.2|30460.8|30504.2|30501.8|30448.7|30446.3|2263
1657031700000|2022-07-05 14:35:00|30462.7|30460.3|30550.2|30547.8|30580.2|30577.8|30449.7|30447.3|2690
1657032000000|2022-07-05 14:40:00|30549.2|30546.8|30425.2|30422.8|30553.7|30551.3|30423.2|30420.8|2986
1657032300000|2022-07-05 14:45:00|30424.7|30422.3|30427.2|30424.8|30444.7|30442.3|30378.2|30375.8|3169
1657032600000|2022-07-05 14:50:00|30426.7|30424.3|30399.2|30396.8|30431.2|30428.8|30389.7|30387.3|1548
1657032900000|2022-07-05 14:55:00|30398.7|30396.3|30420.2|30417.8|30432.2|30429.8|30378.2|30375.8|2022
1657033200000|2022-07-05 15:00:00|30420.7|30418.3|30393.2|30390.8|30421.2|30418.8|30357.2|30354.8|2341
1657033500000|2022-07-05 15:05:00|30392.2|30389.8|30412.7|30410.3|30425.2|30422.8|30367.2|30364.8|1488
1657033800000|2022-07-05 15:10:00|30413.2|30410.8|30407.2|30404.8|30422.2|30419.8|30380.2|30377.8|959
1657034100000|2022-07-05 15:15:00|30406.7|30404.3|30439.2|30436.8|30454.2|30451.8|30401.2|30398.8|1506
1657034400000|2022-07-05 15:20:00|30440.2|30437.8|30409.7|30407.3|30457.7|30455.3|30392.2|30389.8|1403
1657034700000|2022-07-05 15:25:00|30411.2|30408.8|30424.2|30421.8|30441.7|30439.3|30392.2|30389.8|1082
1657035000000|2022-07-05 15:30:00|30425.2|30422.8|30436.2|30433.8|30472.7|30470.3|30399.2|30396.8|1435
1657035300000|2022-07-05 15:35:00|30436.7|30434.3|30428.2|30425.8|30453.2|30450.8|30411.2|30408.8|1189
1657035600000|2022-07-05 15:40:00|30427.7|30425.3|30518.2|30515.8|30524.7|30522.3|30427.7|30425.3|2124
1657035900000|2022-07-05 15:45:00|30518.7|30516.3|30531.2|30528.8|30546.2|30543.8|30502.2|30499.8|1652
1657036200000|2022-07-05 15:50:00|30531.7|30529.3|30549.2|30546.8|30552.2|30549.8|30504.7|30502.3|1352
1657036500000|2022-07-05 15:55:00|30549.7|30547.3|30513.2|30510.8|30559.7|30557.3|30505.2|30502.8|1182
1657036800000|2022-07-05 16:00:00|30513.7|30511.3|30513.2|30510.8|30547.2|30544.8|30494.2|30491.8|1020
1657037100000|2022-07-05 16:05:00|30512.7|30510.3|30553.7|30551.3|30559.7|30557.3|30501.2|30498.8|797
1657037400000|2022-07-05 16:10:00|30553.2|30550.8|30537.2|30534.8|30586.2|30583.8|30516.7|30514.3|1656
1657037700000|2022-07-05 16:15:00|30537.7|30535.3|30550.2|30547.8|30559.2|30556.8|30494.7|30492.3|1195
1657038000000|2022-07-05 16:20:00|30549.7|30547.3|30627.2|30624.8|30628.2|30625.8|30519.2|30516.8|1764
1657038300000|2022-07-05 16:25:00|30627.7|30625.3|30601.2|30598.8|30647.2|30644.8|30597.2|30594.8|1511
1657038600000|2022-07-05 16:30:00|30601.7|30599.3|30590.7|30588.3|30620.2|30617.8|30581.7|30579.3|1024
1657038900000|2022-07-05 16:35:00|30592.2|30589.8|30605.7|30603.3|30623.2|30620.8|30585.2|30582.8|778
1657039200000|2022-07-05 16:40:00|30605.2|30602.8|30552|30549.6|30614.2|30611.8|30539|30536.6|890
1657039500000|2022-07-05 16:45:00|30552.5|30550.1|30516|30513.6|30554.5|30552.1|30505.5|30503.1|902
1657039800000|2022-07-05 16:50:00|30515.5|30513.1|30515|30512.6|30527|30524.6|30493|30490.6|807
1657040100000|2022-07-05 16:55:00|30516|30513.6|30507|30504.6|30529|30526.6|30496|30493.6|678
1657040400000|2022-07-05 17:00:00|30507.5|30505.1|30564.5|30562.1|30566.5|30564.1|30501|30498.6|977
1657040700000|2022-07-05 17:05:00|30565|30562.6|30549.5|30547.1|30568|30565.6|30498.5|30496.1|1200
1657041000000|2022-07-05 17:10:00|30549|30546.6|30575|30572.6|30585.5|30583.1|30541.5|30539.1|1168
1657041300000|2022-07-05 17:15:00|30575.5|30573.1|30619|30616.6|30625.5|30623.1|30560|30557.6|1377
1657041600000|2022-07-05 17:20:00|30619.5|30617.1|30608.5|30606.1|30638|30635.6|30601|30598.6|892
1657041900000|2022-07-05 17:25:00|30609|30606.6|30596|30593.6|30623.5|30621.1|30591|30588.6|750
1657042200000|2022-07-05 17:30:00|30595.5|30593.1|30611|30608.6|30615|30612.6|30573|30570.6|834
1657042500000|2022-07-05 17:35:00|30610.5|30608.1|30635|30632.6|30646|30643.6|30610.5|30608.1|1040
1657042800000|2022-07-05 17:40:00|30635.5|30633.1|30628.5|30626.1|30661.5|30659.1|30625|30622.6|997
1657043100000|2022-07-05 17:45:00|30629|30626.6|30610|30607.6|30631.5|30629.1|30565.5|30563.1|1120
1657043400000|2022-07-05 17:50:00|30610.5|30608.1|30619|30616.6|30624|30621.6|30601|30598.6|552
1657043700000|2022-07-05 17:55:00|30619.5|30617.1|30619|30616.6|30624|30621.6|30600|30597.6|550
1657044000000|2022-07-05 18:00:00|30619.5|30617.1|30667|30664.6|30672.5|30670.1|30603|30600.6|1165
1657044300000|2022-07-05 18:05:00|30667.5|30665.1|30649|30646.6|30668.5|30666.1|30633|30630.6|727
1657044600000|2022-07-05 18:10:00|30649.5|30647.1|30672|30669.6|30684|30681.6|30649.5|30647.1|721
1657044900000|2022-07-05 18:15:00|30671.5|30669.1|30683|30680.6|30687|30684.6|30626.5|30624.1|932
1657045200000|2022-07-05 18:20:00|30684|30681.6|30699.5|30697.1|30700.5|30698.1|30658|30655.6|909
1657045500000|2022-07-05 18:25:00|30700|30697.6|30738.5|30736.1|30752.5|30750.1|30689|30686.6|1328
1657045800000|2022-07-05 18:30:00|30739|30736.6|30784.5|30782.1|30793|30790.6|30738|30735.6|1842
1657046100000|2022-07-05 18:35:00|30785|30782.6|30838|30835.6|30839.5|30837.1|30769.5|30767.1|2215
1657046400000|2022-07-05 18:40:00|30837.5|30835.1|30816.5|30814.1|30849|30846.6|30808.5|30806.1|1399
1657046700000|2022-07-05 18:45:00|30816|30813.6|30801|30798.6|30835|30832.6|30786.5|30784.1|1361
1657047000000|2022-07-05 18:50:00|30801.5|30799.1|30807|30804.6|30817|30814.6|30788|30785.6|931
1657047300000|2022-07-05 18:55:00|30806.5|30804.1|30802|30799.6|30828.5|30826.1|30791.5|30789.1|1099
1657047600000|2022-07-05 19:00:00|30803|30800.6|30791|30788.6|30814.5|30812.1|30758|30755.6|1749
1657047900000|2022-07-05 19:05:00|30791.5|30789.1|30873|30870.6|30873|30870.6|30791|30788.6|2408
1657048200000|2022-07-05 19:10:00|30873.5|30871.1|30885|30882.6|30888|30885.6|30850|30847.6|1018
1657048500000|2022-07-05 19:15:00|30886|30883.6|30818.5|30816.1|30892.5|30890.1|30807|30804.6|1260
1657048800000|2022-07-05 19:20:00|30819.2|30816.8|30907.2|30904.8|30912.7|30910.3|30818.7|30816.3|1324
1657049100000|2022-07-05 19:25:00|30908.2|30905.8|30925.2|30922.8|30943.7|30941.3|30890.2|30887.8|1618
1657049400000|2022-07-05 19:30:00|30925.7|30923.3|30941.2|30938.8|30944.7|30942.3|30892.2|30889.8|1458
1657049700000|2022-07-05 19:35:00|30942.2|30939.8|30916.7|30914.3|30945.7|30943.3|30885.7|30883.3|1335
1657050000000|2022-07-05 19:40:00|30917.2|30914.8|30920.2|30917.8|30932.2|30929.8|30902.7|30900.3|822
1657050300000|2022-07-05 19:45:00|30919.7|30917.3|30963.2|30960.8|30963.2|30960.8|30906.2|30903.8|1084
1657050600000|2022-07-05 19:50:00|30962.7|30960.3|30940.7|30938.3|30962.7|30960.3|30889.7|30887.3|2190
1657050900000|2022-07-05 19:55:00|30940.2|30937.8|30971.2|30968.8|30972.2|30969.8|30906.7|30904.3|2833
1657051200000|2022-07-05 20:00:00|30972.4|30967.6|30947.4|30942.6|30976.4|30971.6|30934.4|30929.6|1555
1657051500000|2022-07-05 20:05:00|30948.4|30943.6|30942.9|30938.1|30950.4|30945.6|30916.9|30912.1|750
1657051800000|2022-07-05 20:10:00|30942.4|30937.6|30937.4|30932.6|30947.4|30942.6|30930.9|30926.1|366
1657052100000|2022-07-05 20:15:00|30937.9|30933.1|30946.4|30941.6|30948.9|30944.1|30929.4|30924.6|225
1657052400000|2022-07-05 20:20:00|30946.9|30942.1|30953.9|30949.1|30956.4|30951.6|30943.4|30938.6|153
1657052700000|2022-07-05 20:25:00|30954.4|30949.6|30957.4|30952.6|30958.4|30953.6|30948.4|30943.6|246
1657053000000|2022-07-05 20:30:00|30956.9|30952.1|30962.9|30958.1|30966.9|30962.1|30954.4|30949.6|196
1657053300000|2022-07-05 20:35:00|30962.4|30957.6|30952.4|30947.6|30965.4|30960.6|30952.4|30947.6|134
1657053600000|2022-07-05 20:40:00|30953.4|30948.6|30946.9|30942.1|30957.4|30952.6|30942.4|30937.6|247
1657053900000|2022-07-05 20:45:00|30947.4|30942.6|30957.9|30953.1|30959.4|30954.6|30945.4|30940.6|112
1657054200000|2022-07-05 20:50:00|30957.4|30952.6|30951.4|30946.6|30959.4|30954.6|30950.9|30946.1|88
1657054500000|2022-07-05 20:55:00|30950.9|30946.1|30956.1|30946.3|30956.9|30950.1|30945.9|30941.1|130
1657054800000|2022-07-05 21:00:00|30956.7|30946.9|30958.6|30948.8|30958.6|30948.8|30955.4|30945.6|0
1657055100000|2022-07-05 21:05:00|30958.3|30948.5|30956.5|30946.7|30959.1|30949.3|30956.5|30946.7|0
1657055400000|2022-07-05 21:10:00|30956.2|30946.4|30956.6|30946.8|30957.2|30947.4|30955.8|30946|0
1657055700000|2022-07-05 21:15:00|30957.2|30947.4|30956.4|30946.6|30957.5|30947.7|30953.7|30943.9|0
1657056000000|2022-07-05 21:20:00|30955.5|30945.7|30956.5|30946.7|30956.8|30947|30954.7|30944.9|0
1657056300000|2022-07-05 21:25:00|30956.6|30946.8|30954.1|30944.3|30956.6|30946.8|30954.1|30944.3|0
1657056600000|2022-07-05 21:30:00|30954.2|30944.4|30953|30943.2|30954.2|30944.4|30952.9|30943.1|0
1657056900000|2022-07-05 21:35:00|30954.8|30945|30958.7|30948.9|30959.4|30949.6|30954.8|30945|0
1657057200000|2022-07-05 21:40:00|30958.8|30949|30952.7|30942.9|30958.8|30949|30952.7|30942.9|0
1657057500000|2022-07-05 21:45:00|30952.9|30943.1|30949.8|30940|30954.9|30945.1|30949.8|30940|0
1657057800000|2022-07-05 21:50:00|30949.7|30939.9|30953.7|30943.9|30953.7|30943.9|30948.8|30939|0
1657058100000|2022-07-05 21:55:00|30953.1|30943.3|30958.1|30948.3|30958.1|30948.3|30953.1|30943.3|0
1657058400000|2022-07-05 22:00:00|30988.9|30984.1|30975.9|30971.1|30992.9|30988.1|30960.4|30955.6|291
1657058700000|2022-07-05 22:05:00|30976.9|30972.1|30965.4|30960.6|30985.9|30981.1|30963.4|30958.6|142
1657059000000|2022-07-05 22:10:00|30966.4|30961.6|30987.9|30983.1|30991.4|30986.6|30959.9|30955.1|147
1657059300000|2022-07-05 22:15:00|30988.4|30983.6|31000.9|30996.1|31008.9|31004.1|30987.4|30982.6|223
1657059600000|2022-07-05 22:20:00|31001.9|30997.1|30979.9|30975.1|31002.9|30998.1|30976.4|30971.6|144
1657059900000|2022-07-05 22:25:00|30977.4|30972.6|30966.4|30961.6|30983.9|30979.1|30964.4|30959.6|105
1657060200000|2022-07-05 22:30:00|30965.9|30961.1|30971.4|30966.6|30983.4|30978.6|30965.4|30960.6|125
1657060500000|2022-07-05 22:35:00|30970.9|30966.1|30974.4|30969.6|30979.9|30975.1|30966.9|30962.1|107
1657060800000|2022-07-05 22:40:00|30973.9|30969.1|30960.4|30955.6|30974.4|30969.6|30949.9|30945.1|146
1657061100000|2022-07-05 22:45:00|30959.9|30955.1|30962.4|30957.6|30965.4|30960.6|30950.4|30945.6|46
1657061400000|2022-07-05 22:50:00|30961.9|30957.1|30951.4|30946.6|30967.4|30962.6|30951.4|30946.6|53
1657061700000|2022-07-05 22:55:00|30951.9|30947.1|30963.4|30958.6|30965.4|30960.6|30948.9|30944.1|76
1657062000000|2022-07-05 23:00:00|30962.9|30958.1|30973.4|30968.6|30974.4|30969.6|30958.9|30954.1|90
1657062300000|2022-07-05 23:05:00|30973.9|30969.1|30967.9|30963.1|30978.4|30973.6|30966.9|30962.1|52
1657062600000|2022-07-05 23:10:00|30968.4|30963.6|30961.4|30956.6|30969.4|30964.6|30958.4|30953.6|61
1657062900000|2022-07-05 23:15:00|30961.9|30957.1|30953.9|30949.1|30961.9|30957.1|30953.4|30948.6|33
1657063200000|2022-07-05 23:20:00|30953.4|30948.6|30954.4|30949.6|30961.4|30956.6|30953.4|30948.6|66
1657063500000|2022-07-05 23:25:00|30953.9|30949.1|30935.9|30931.1|30956.4|30951.6|30934.9|30930.1|144
1657063800000|2022-07-05 23:30:00|30936.4|30931.6|30909.9|30905.1|30936.4|30931.6|30907.9|30903.1|324
1657064100000|2022-07-05 23:35:00|30910.4|30905.6|30915.9|30911.1|30918.4|30913.6|30904.9|30900.1|111
1657064400000|2022-07-05 23:40:00|30914.4|30909.6|30909.4|30904.6|30926.9|30922.1|30905.4|30900.6|145
1657064700000|2022-07-05 23:45:00|30909.9|30905.1|30908.4|30903.6|30916.9|30912.1|30901.4|30896.6|145
1657065000000|2022-07-05 23:50:00|30907.9|30903.1|30882.9|30878.1|30909.4|30904.6|30882.4|30877.6|191
1657065300000|2022-07-05 23:55:00|30883.4|30878.6|30892.9|30888.1|30893.9|30889.1|30875.9|30871.1|190
1657065600000|2022-07-06 00:00:00|30897.9|30893.1|30918.9|30914.1|30939.9|30935.1|30897.9|30893.1|404
1657065900000|2022-07-06 00:05:00|30919.4|30914.6|30936.4|30931.6|30942.9|30938.1|30918.4|30913.6|168
1657066200000|2022-07-06 00:10:00|30935.9|30931.1|30940.4|30935.6|30947.9|30943.1|30923.4|30918.6|125
1657066500000|2022-07-06 00:15:00|30939.9|30935.1|30960.4|30955.6|30967.4|30962.6|30939.4|30934.6|160
1657066800000|2022-07-06 00:20:00|30959.9|30955.1|30930.4|30925.6|30960.4|30955.6|30926.9|30922.1|113
1657067100000|2022-07-06 00:25:00|30930.9|30926.1|30937.4|30932.6|30947.4|30942.6|30924.9|30920.1|57
1657067400000|2022-07-06 00:30:00|30937.9|30933.1|30946.4|30941.6|30952.4|30947.6|30933.9|30929.1|135
1657067700000|2022-07-06 00:35:00|30945.9|30941.1|30938.4|30933.6|30957.9|30953.1|30929.9|30925.1|118
1657068000000|2022-07-06 00:40:00|30937.9|30933.1|31004.9|31000.1|31004.9|31000.1|30931.4|30926.6|387
1657068300000|2022-07-06 00:45:00|31004.4|30999.6|31018.4|31013.6|31026.4|31021.6|30997.4|30992.6|603
1657068600000|2022-07-06 00:50:00|31017.9|31013.1|31011.9|31007.1|31027.9|31023.1|31007.9|31003.1|250
1657068900000|2022-07-06 00:55:00|31012.4|31007.6|31010.9|31006.1|31025.4|31020.6|31005.9|31001.1|142
1657069200000|2022-07-06 01:00:00|31011.4|31006.6|31016.9|31012.1|31016.9|31012.1|31003.9|30999.1|118
1657069500000|2022-07-06 01:05:00|31017.4|31012.6|31051.4|31046.6|31056.4|31051.6|31017.4|31012.6|373
1657069800000|2022-07-06 01:10:00|31051.9|31047.1|31037.9|31033.1|31056.4|31051.6|31031.4|31026.6|154
1657070100000|2022-07-06 01:15:00|31037.4|31032.6|31013.4|31008.6|31037.4|31032.6|31007.4|31002.6|256
1657070400000|2022-07-06 01:20:00|31013.9|31009.1|31003.4|30998.6|31030.9|31026.1|30997.4|30992.6|160
1657070700000|2022-07-06 01:25:00|31002.9|30998.1|30975.4|30970.6|31005.4|31000.6|30967.4|30962.6|208
1657071000000|2022-07-06 01:30:00|30975.9|30971.1|30968.4|30963.6|30985.4|30980.6|30959.9|30955.1|224
1657071300000|2022-07-06 01:35:00|30967.9|30963.1|30925.4|30920.6|30975.4|30970.6|30924.9|30920.1|348
1657071600000|2022-07-06 01:40:00|30924.9|30920.1|30897.9|30893.1|30929.9|30925.1|30882.9|30878.1|436
1657071900000|2022-07-06 01:45:00|30897.4|30892.6|30911.9|30907.1|30917.4|30912.6|30888.9|30884.1|219
1657072200000|2022-07-06 01:50:00|30912.9|30908.1|30927.9|30923.1|30931.4|30926.6|30907.4|30902.6|86
1657072500000|2022-07-06 01:55:00|30928.4|30923.6|30915.9|30911.1|30935.4|30930.6|30913.4|30908.6|159
1657072800000|2022-07-06 02:00:00|30916.4|30911.6|30937.4|30932.6|30949.9|30945.1|30916.4|30911.6|154
1657073100000|2022-07-06 02:05:00|30936.4|30931.6|30933.4|30928.6|30939.9|30935.1|30918.9|30914.1|100
1657073400000|2022-07-06 02:10:00|30933.9|30929.1|30923.4|30918.6|30937.4|30932.6|30921.4|30916.6|49
1657073700000|2022-07-06 02:15:00|30922.9|30918.1|30905.4|30900.6|30929.9|30925.1|30897.9|30893.1|88
1657074000000|2022-07-06 02:20:00|30906.4|30901.6|30900.4|30895.6|30917.9|30913.1|30890.9|30886.1|144
1657074300000|2022-07-06 02:25:00|30900.9|30896.1|30913.4|30908.6|30919.9|30915.1|30894.9|30890.1|113
1657074600000|2022-07-06 02:30:00|30912.9|30908.1|30906.9|30902.1|30927.4|30922.6|30906.4|30901.6|84
1657074900000|2022-07-06 02:35:00|30906.4|30901.6|30905.4|30900.6|30918.4|30913.6|30903.9|30899.1|57
1657075200000|2022-07-06 02:40:00|30904.4|30899.6|30891.4|30886.6|30906.4|30901.6|30888.4|30883.6|90
1657075500000|2022-07-06 02:45:00|30890.4|30885.6|30865.9|30861.1|30898.4|30893.6|30864.9|30860.1|239
1657075800000|2022-07-06 02:50:00|30867.4|30862.6|30862.4|30857.6|30871.4|30866.6|30858.4|30853.6|136
1657076100000|2022-07-06 02:55:00|30863.4|30858.6|30883.4|30878.6|30890.9|30886.1|30862.4|30857.6|95
1657076400000|2022-07-06 03:00:00|30883.9|30879.1|30890.9|30886.1|30892.4|30887.6|30870.4|30865.6|108
1657076700000|2022-07-06 03:05:00|30892.4|30887.6|30893.4|30888.6|30900.9|30896.1|30883.4|30878.6|80
1657077000000|2022-07-06 03:10:00|30893.9|30889.1|30889.4|30884.6|30895.9|30891.1|30870.4|30865.6|95
1657077300000|2022-07-06 03:15:00|30887.9|30883.1|30903.4|30898.6|30910.9|30906.1|30885.4|30880.6|110
1657077600000|2022-07-06 03:20:00|30902.9|30898.1|30885.4|30880.6|30905.4|30900.6|30874.9|30870.1|72
1657077900000|2022-07-06 03:25:00|30885.9|30881.1|30887.4|30882.6|30887.9|30883.1|30867.9|30863.1|72
1657078200000|2022-07-06 03:30:00|30886.4|30881.6|30902.4|30897.6|30908.4|30903.6|30881.9|30877.1|54
1657078500000|2022-07-06 03:35:00|30901.9|30897.1|30914.4|30909.6|30924.4|30919.6|30897.4|30892.6|81
1657078800000|2022-07-06 03:40:00|30913.9|30909.1|30931.4|30926.6|30938.9|30934.1|30909.4|30904.6|97
1657079100000|2022-07-06 03:45:00|30931.9|30927.1|30937.9|30933.1|30938.9|30934.1|30929.4|30924.6|51
1657079400000|2022-07-06 03:50:00|30937.4|30932.6|30946.4|30941.6|30954.9|30950.1|30936.9|30932.1|248
1657079700000|2022-07-06 03:55:00|30946.9|30942.1|30960.9|30956.1|30963.9|30959.1|30939.4|30934.6|129
1657080000000|2022-07-06 04:00:00|30961.4|30956.6|30942.4|30937.6|30961.4|30956.6|30928.4|30923.6|106
1657080300000|2022-07-06 04:05:00|30942.9|30938.1|30945.4|30940.6|30946.4|30941.6|30937.4|30932.6|28
1657080600000|2022-07-06 04:10:00|30945.9|30941.1|30936.4|30931.6|30949.4|30944.6|30930.9|30926.1|86
1657080900000|2022-07-06 04:15:00|30935.9|30931.1|30934.4|30929.6|30936.9|30932.1|30927.4|30922.6|52
1657081200000|2022-07-06 04:20:00|30934.9|30930.1|30950.4|30945.6|30957.4|30952.6|30934.9|30930.1|60
1657081500000|2022-07-06 04:25:00|30950.9|30946.1|30933.9|30929.1|30951.4|30946.6|30933.9|30929.1|40
1657081800000|2022-07-06 04:30:00|30935.4|30930.6|30918.9|30914.1|30935.4|30930.6|30898.9|30894.1|207
1657082100000|2022-07-06 04:35:00|30918.4|30913.6|30924.4|30919.6|30926.9|30922.1|30914.4|30909.6|53
1657082400000|2022-07-06 04:40:00|30923.9|30919.1|30918.4|30913.6|30927.4|30922.6|30918.4|30913.6|27
1657082700000|2022-07-06 04:45:00|30917.9|30913.1|30909.4|30904.6|30921.9|30917.1|30903.9|30899.1|57
1657083000000|2022-07-06 04:50:00|30908.9|30904.1|30901.4|30896.6|30910.4|30905.6|30898.4|30893.6|40
1657083300000|2022-07-06 04:55:00|30900.9|30896.1|30908.4|30903.6|30912.4|30907.6|30900.9|30896.1|33
1657083600000|2022-07-06 05:00:00|30908.9|30904.1|30887.9|30883.1|30915.4|30910.6|30887.9|30883.1|121
1657083900000|2022-07-06 05:05:00|30888.4|30883.6|30896.9|30892.1|30904.9|30900.1|30878.4|30873.6|132
1657084200000|2022-07-06 05:10:00|30896.4|30891.6|30914.4|30909.6|30919.4|30914.6|30896.4|30891.6|86
1657084500000|2022-07-06 05:15:00|30914.9|30910.1|30916.4|30911.6|30917.9|30913.1|30900.9|30896.1|49
1657084800000|2022-07-06 05:20:00|30916.9|30912.1|30896.4|30891.6|30923.4|30918.6|30892.4|30887.6|199
1657085100000|2022-07-06 05:25:00|30895.9|30891.1|30893.4|30888.6|30903.4|30898.6|30884.9|30880.1|78
1657085400000|2022-07-06 05:30:00|30893.9|30889.1|30876.4|30871.6|30896.4|30891.6|30872.4|30867.6|124
1657085700000|2022-07-06 05:35:00|30876.9|30872.1|30864.4|30859.6|30884.4|30879.6|30858.9|30854.1|136
1657086000000|2022-07-06 05:40:00|30864.9|30860.1|30869.4|30864.6|30877.4|30872.6|30859.4|30854.6|130
1657086300000|2022-07-06 05:45:00|30869.9|30865.1|30887.9|30883.1|30902.4|30897.6|30869.4|30864.6|92
1657086600000|2022-07-06 05:50:00|30888.4|30883.6|30860.4|30855.6|30892.9|30888.1|30860.4|30855.6|77
1657086900000|2022-07-06 05:55:00|30860.9|30856.1|30832.4|30827.6|30863.4|30858.6|30830.4|30825.6|382
1657087200000|2022-07-06 06:00:00|30831.8|30828.2|30795.3|30791.7|30834.3|30830.7|30794.8|30791.2|464
1657087500000|2022-07-06 06:05:00|30795.8|30792.2|30776.8|30773.2|30796.3|30792.7|30765.8|30762.2|412
1657087800000|2022-07-06 06:10:00|30776.3|30772.7|30798.8|30795.2|30807.3|30803.7|30763.3|30759.7|286
1657088100000|2022-07-06 06:15:00|30799.3|30795.7|30813.8|30810.2|30821.8|30818.2|30794.8|30791.2|277
1657088400000|2022-07-06 06:20:00|30814.3|30810.7|30818.8|30815.2|30836.3|30832.7|30805.8|30802.2|290
1657088700000|2022-07-06 06:25:00|30819.3|30815.7|30827.3|30823.7|30833.3|30829.7|30805.8|30802.2|248
1657089000000|2022-07-06 06:30:00|30827.8|30824.2|30821.8|30818.2|30847.3|30843.7|30820.8|30817.2|318
1657089300000|2022-07-06 06:35:00|30821.3|30817.7|30816.8|30813.2|30831.3|30827.7|30815.3|30811.7|113
1657089600000|2022-07-06 06:40:00|30817.3|30813.7|30859.3|30855.7|30861.3|30857.7|30815.3|30811.7|216
1657089900000|2022-07-06 06:45:00|30858.8|30855.2|30862.8|30859.2|30864.8|30861.2|30838.8|30835.2|155
1657090200000|2022-07-06 06:50:00|30863.3|30859.7|30860.8|30857.2|30863.8|30860.2|30845.8|30842.2|78
1657090500000|2022-07-06 06:55:00|30861.8|30858.2|30903.8|30900.2|30908.3|30904.7|30861.3|30857.7|344
1657090800000|2022-07-06 07:00:00|30903.3|30899.7|30951.8|30948.2|30997.8|30994.2|30902.3|30898.7|1214
1657091100000|2022-07-06 07:05:00|30951.3|30947.7|30926.8|30923.2|30985.3|30981.7|30919.8|30916.2|616
1657091400000|2022-07-06 07:10:00|30927.3|30923.7|30921.8|30918.2|30953.8|30950.2|30910.3|30906.7|425
1657091700000|2022-07-06 07:15:00|30921.3|30917.7|30952.3|30948.7|30952.3|30948.7|30920.3|30916.7|242
1657092000000|2022-07-06 07:20:00|30951.8|30948.2|30995.8|30992.2|31045.3|31041.7|30949.3|30945.7|1027
1657092300000|2022-07-06 07:25:00|30996.3|30992.7|31015.3|31011.7|31038.3|31034.7|30994.8|30991.2|401
1657092600000|2022-07-06 07:30:00|31015.8|31012.2|31014.8|31011.2|31036.8|31033.2|31009.8|31006.2|243
1657092900000|2022-07-06 07:35:00|31015.3|31011.7|31019.8|31016.2|31038.3|31034.7|31001.3|30997.7|276
1657093200000|2022-07-06 07:40:00|31019.3|31015.7|31030.8|31027.2|31039.8|31036.2|31014.3|31010.7|206
1657093500000|2022-07-06 07:45:00|31031.3|31027.7|31006.8|31003.2|31036.3|31032.7|30994.3|30990.7|269
1657093800000|2022-07-06 07:50:00|31006.3|31002.7|30999.8|30996.2|31028.3|31024.7|30989.3|30985.7|172
1657094100000|2022-07-06 07:55:00|30999.3|30995.7|30988.8|30985.2|31011.3|31007.7|30981.8|30978.2|202
1657094400000|2022-07-06 08:00:00|30985.8|30982.2|30940.8|30937.2|31001.8|30998.2|30935.8|30932.2|486
1657094700000|2022-07-06 08:05:00|30939.8|30936.2|30982.3|30978.7|30992.3|30988.7|30929.3|30925.7|481
1657095000000|2022-07-06 08:10:00|30982.8|30979.2|30995.8|30992.2|31007.3|31003.7|30979.3|30975.7|295
1657095300000|2022-07-06 08:15:00|30998.8|30995.2|30955.8|30952.2|31000.8|30997.2|30952.3|30948.7|308
1657095600000|2022-07-06 08:20:00|30956.3|30952.7|30955.8|30952.2|30966.8|30963.2|30945.8|30942.2|405
1657095900000|2022-07-06 08:25:00|30956.3|30952.7|30918.3|30914.7|30956.8|30953.2|30917.8|30914.2|292
1657096200000|2022-07-06 08:30:00|30917.8|30914.2|30894.3|30890.7|30917.8|30914.2|30888.3|30884.7|449
1657096500000|2022-07-06 08:35:00|30895.8|30892.2|30903.8|30900.2|30918.8|30915.2|30890.3|30886.7|337
1657096800000|2022-07-06 08:40:00|30904.3|30900.7|30869.8|30866.2|30905.3|30901.7|30857.3|30853.7|468
1657097100000|2022-07-06 08:45:00|30869.3|30865.7|30857.8|30854.2|30882.8|30879.2|30857.8|30854.2|245
1657097400000|2022-07-06 08:50:00|30857.3|30853.7|30896.3|30892.7|30900.3|30896.7|30855.3|30851.7|274
1657097700000|2022-07-06 08:55:00|30896.8|30893.2|30869.8|30866.2|30907.3|30903.7|30867.8|30864.2|202
1657098000000|2022-07-06 09:00:00|30869.3|30865.7|30839.3|30835.7|30876.8|30873.2|30838.3|30834.7|481
1657098300000|2022-07-06 09:05:00|30840.3|30836.7|30870.8|30867.2|30870.8|30867.2|30833.3|30829.7|303
1657098600000|2022-07-06 09:10:00|30871.3|30867.7|30846.8|30843.2|30881.3|30877.7|30840.8|30837.2|229
1657098900000|2022-07-06 09:15:00|30846.3|30842.7|30879.8|30876.2|30885.8|30882.2|30832.3|30828.7|302
1657099200000|2022-07-06 09:20:00|30880.3|30876.7|30910.8|30907.2|30911.8|30908.2|30878.8|30875.2|295
1657099500000|2022-07-06 09:25:00|30911.3|30907.7|30929.8|30926.2|30933.8|30930.2|30904.3|30900.7|271
1657099800000|2022-07-06 09:30:00|30929.3|30925.7|30909.3|30905.7|30936.3|30932.7|30904.8|30901.2|239
1657100100000|2022-07-06 09:35:00|30908.8|30905.2|30893.8|30890.2|30914.8|30911.2|30886.8|30883.2|178
1657100400000|2022-07-06 09:40:00|30893.3|30889.7|30928.3|30924.7|30934.3|30930.7|30891.3|30887.7|257
1657100700000|2022-07-06 09:45:00|30927.8|30924.2|30925.8|30922.2|30934.3|30930.7|30908.3|30904.7|192
1657101000000|2022-07-06 09:50:00|30925.3|30921.7|30959.3|30955.7|30963.8|30960.2|30916.3|30912.7|269
1657101300000|2022-07-06 09:55:00|30959.8|30956.2|30953.3|30949.7|30966.8|30963.2|30944.3|30940.7|125
1657101600000|2022-07-06 10:00:00|30954.8|30951.2|30952.8|30949.2|30969.8|30966.2|30948.3|30944.7|180
1657101900000|2022-07-06 10:05:00|30953.3|30949.7|30960.8|30957.2|30978.3|30974.7|30951.8|30948.2|208
1657102200000|2022-07-06 10:10:00|30960.3|30956.7|30956.8|30953.2|30960.3|30956.7|30945.8|30942.2|159
1657102500000|2022-07-06 10:15:00|30957.3|30953.7|30954.8|30951.2|30967.3|30963.7|30951.8|30948.2|86
1657102800000|2022-07-06 10:20:00|30954.3|30950.7|30986.3|30982.7|30987.3|30983.7|30951.3|30947.7|154
1657103100000|2022-07-06 10:25:00|30986.8|30983.2|30984.8|30981.2|30990.8|30987.2|30971.3|30967.7|128
1657103400000|2022-07-06 10:30:00|30985.3|30981.7|30986.8|30983.2|30997.8|30994.2|30983.8|30980.2|120
1657103700000|2022-07-06 10:35:00|30987.3|30983.7|30977.8|30974.2|30991.8|30988.2|30971.8|30968.2|99
1657104000000|2022-07-06 10:40:00|30977.3|30973.7|30939.3|30935.7|30977.3|30973.7|30935.8|30932.2|386
1657104300000|2022-07-06 10:45:00|30940.8|30937.2|30930.3|30926.7|30943.8|30940.2|30919.3|30915.7|313
1657104600000|2022-07-06 10:50:00|30929.8|30926.2|30915.8|30912.2|30943.3|30939.7|30912.3|30908.7|125
1657104900000|2022-07-06 10:55:00|30916.3|30912.7|30933.8|30930.2|30936.3|30932.7|30913.3|30909.7|170
1657105200000|2022-07-06 11:00:00|30933.3|30929.7|30914.8|30911.2|30933.3|30929.7|30912.3|30908.7|233
1657105500000|2022-07-06 11:05:00|30915.3|30911.7|30909.3|30905.7|30920.8|30917.2|30898.3|30894.7|348
1657105800000|2022-07-06 11:10:00|30911.3|30907.7|30905.8|30902.2|30914.3|30910.7|30899.8|30896.2|202
1657106100000|2022-07-06 11:15:00|30906.3|30902.7|30921.8|30918.2|30924.3|30920.7|30900.8|30897.2|131
1657106400000|2022-07-06 11:20:00|30922.3|30918.7|30919.3|30915.7|30924.3|30920.7|30909.3|30905.7|158
1657106700000|2022-07-06 11:25:00|30919.8|30916.2|30899.3|30895.7|30933.3|30929.7|30895.3|30891.7|264
1657107000000|2022-07-06 11:30:00|30898.8|30895.2|30905.3|30901.7|30912.3|30908.7|30892.8|30889.2|256
1657107300000|2022-07-06 11:35:00|30906.8|30903.2|30910.8|30907.2|30914.8|30911.2|30899.8|30896.2|136
1657107600000|2022-07-06 11:40:00|30910.3|30906.7|30887.8|30884.2|30910.8|30907.2|30879.3|30875.7|278
1657107900000|2022-07-06 11:45:00|30887.3|30883.7|30866.8|30863.2|30887.8|30884.2|30861.8|30858.2|250
1657108200000|2022-07-06 11:50:00|30865.8|30862.2|30872.8|30869.2|30876.3|30872.7|30851.3|30847.7|279
1657108500000|2022-07-06 11:55:00|30872.3|30868.7|30886.3|30882.7|30886.8|30883.2|30864.8|30861.2|253
1657108800000|2022-07-06 12:00:00|30885.3|30881.7|30848.8|30845.2|30885.3|30881.7|30838.8|30835.2|495
1657109100000|2022-07-06 12:05:00|30849.3|30845.7|30860.8|30857.2|30875.3|30871.7|30844.3|30840.7|326
1657109400000|2022-07-06 12:10:00|30861.3|30857.7|30862.8|30859.2|30865.3|30861.7|30839.3|30835.7|328
1657109700000|2022-07-06 12:15:00|30862.3|30858.7|30875.3|30871.7|30883.8|30880.2|30857.8|30854.2|335
1657110000000|2022-07-06 12:20:00|30875.8|30872.2|30897.3|30893.7|30899.8|30896.2|30875.3|30871.7|402
1657110300000|2022-07-06 12:25:00|30897.8|30894.2|30883.8|30880.2|30899.3|30895.7|30876.3|30872.7|214
1657110600000|2022-07-06 12:30:00|30884.3|30880.7|30902.8|30899.2|30905.8|30902.2|30882.3|30878.7|262
1657110900000|2022-07-06 12:35:00|30903.3|30899.7|30925.8|30922.2|30928.8|30925.2|30898.3|30894.7|404
1657111200000|2022-07-06 12:40:00|30926.3|30922.7|30954.8|30951.2|30955.8|30952.2|30905.3|30901.7|425
1657111500000|2022-07-06 12:45:00|30954.3|30950.7|30986.8|30983.2|30989.8|30986.2|30949.3|30945.7|729
1657111800000|2022-07-06 12:50:00|30986.3|30982.7|30950.3|30946.7|30986.3|30982.7|30941.8|30938.2|389
1657112100000|2022-07-06 12:55:00|30948.3|30944.7|30938.8|30935.2|30951.8|30948.2|30927.3|30923.7|375
1657112400000|2022-07-06 13:00:00|30938.3|30934.7|30933.8|30930.2|30954.8|30951.2|30933.8|30930.2|285
1657112700000|2022-07-06 13:05:00|30934.3|30930.7|30950.8|30947.2|30956.8|30953.2|30932.3|30928.7|277
1657113000000|2022-07-06 13:10:00|30951.3|30947.7|30957.8|30954.2|30968.8|30965.2|30949.8|30946.2|199
1657113300000|2022-07-06 13:15:00|30958.8|30955.2|30942.3|30938.7|30965.3|30961.7|30936.8|30933.2|295
1657113600000|2022-07-06 13:20:00|30939.8|30936.2|30981.8|30978.2|30991.3|30987.7|30931.3|30927.7|538
1657113900000|2022-07-06 13:25:00|30982.3|30978.7|30995.3|30991.7|30997.3|30993.7|30953.3|30949.7|931
1657114200000|2022-07-06 13:30:00|30994.7|30992.3|31033.7|31031.3|31078.2|31075.8|30959.7|30957.3|6776
1657114500000|2022-07-06 13:35:00|31034.2|31031.8|30980.7|30978.3|31041.7|31039.3|30967.2|30964.8|4928
1657114800000|2022-07-06 13:40:00|30981.2|30978.8|31005.7|31003.3|31017.7|31015.3|30945.7|30943.3|3062
1657115100000|2022-07-06 13:45:00|31006.2|31003.8|30978.2|30975.8|31033.2|31030.8|30941.2|30938.8|3871
1657115400000|2022-07-06 13:50:00|30978.7|30976.3|30947.2|30944.8|31010.2|31007.8|30933.7|30931.3|2672
1657115700000|2022-07-06 13:55:00|30947.7|30945.3|30974.7|30972.3|31005.2|31002.8|30923.7|30921.3|2233
1657116000000|2022-07-06 14:00:00|30971.7|30969.3|30951.7|30949.3|30986.7|30984.3|30905.7|30903.3|3386
1657116300000|2022-07-06 14:05:00|30952.7|30950.3|31061.7|31059.3|31094.7|31092.3|30949.2|30946.8|3641
1657116600000|2022-07-06 14:10:00|31060.6|31058.2|30908.6|30906.2|31066.6|31064.2|30881.1|30878.7|3605
1657116900000|2022-07-06 14:15:00|30909.1|30906.7|30921.6|30919.2|30950.6|30948.2|30889.1|30886.7|2177
1657117200000|2022-07-06 14:20:00|30922.6|30920.2|30979.6|30977.2|31001.6|30999.2|30904.6|30902.2|1787
1657117500000|2022-07-06 14:25:00|30978.6|30976.2|31010.6|31008.2|31031.1|31028.7|30957.6|30955.2|1927
1657117800000|2022-07-06 14:30:00|31011.1|31008.7|30977.6|30975.2|31031.1|31028.7|30973.6|30971.2|1592
1657118100000|2022-07-06 14:35:00|30978.6|30976.2|30958.6|30956.2|30997.6|30995.2|30942.6|30940.2|1557
1657118400000|2022-07-06 14:40:00|30958.1|30955.7|30977.6|30975.2|30986.1|30983.7|30927.6|30925.2|1171
1657118700000|2022-07-06 14:45:00|30977.1|30974.7|30897.1|30894.7|30989.1|30986.7|30897.1|30894.7|1381
1657119000000|2022-07-06 14:50:00|30895.6|30893.2|30926.6|30924.2|30934.1|30931.7|30885.6|30883.2|1386
1657119300000|2022-07-06 14:55:00|30926.1|30923.7|30940.6|30938.2|30952.1|30949.7|30903.6|30901.2|981
1657119600000|2022-07-06 15:00:00|30939.6|30937.2|30863.1|30860.7|30947.6|30945.2|30848.6|30846.2|1498
1657119900000|2022-07-06 15:05:00|30863.6|30861.2|30864.6|30862.2|30886.6|30884.2|30850.1|30847.7|1154
1657120200000|2022-07-06 15:10:00|30864.1|30861.7|30895.6|30893.2|30904.6|30902.2|30843.6|30841.2|1021
1657120500000|2022-07-06 15:15:00|30895.1|30892.7|30905.1|30902.7|30919.1|30916.7|30883.6|30881.2|1194
1657120800000|2022-07-06 15:20:00|30904.6|30902.2|30903.1|30900.7|30918.1|30915.7|30889.6|30887.2|862
1657121100000|2022-07-06 15:25:00|30904.1|30901.7|30866.6|30864.2|30904.6|30902.2|30855.1|30852.7|1122
1657121400000|2022-07-06 15:30:00|30867.6|30865.2|30854.6|30852.2|30874.1|30871.7|30812.1|30809.7|1444
1657121700000|2022-07-06 15:35:00|30854.1|30851.7|30871.1|30868.7|30880.1|30877.7|30846.1|30843.7|835
1657122000000|2022-07-06 15:40:00|30869.1|30866.7|30818.6|30816.2|30871.1|30868.7|30813.6|30811.2|855
1657122300000|2022-07-06 15:45:00|30818.1|30815.7|30838.6|30836.2|30857.1|30854.7|30797.1|30794.7|1207
1657122600000|2022-07-06 15:50:00|30839.1|30836.7|30835.6|30833.2|30865.6|30863.2|30825.1|30822.7|841
1657122900000|2022-07-06 15:55:00|30835.1|30832.7|30866.1|30863.7|30875.6|30873.2|30829.1|30826.7|746
1657123200000|2022-07-06 16:00:00|30865.6|30863.2|30816.6|30814.2|30874.6|30872.2|30808.1|30805.7|719
1657123500000|2022-07-06 16:05:00|30817.1|30814.7|30802.1|30799.7|30850.6|30848.2|30791.1|30788.7|1389
1657123800000|2022-07-06 16:10:00|30802.6|30800.2|30852.6|30850.2|30854.6|30852.2|30794.6|30792.2|803
1657124100000|2022-07-06 16:15:00|30852.1|30849.7|30830.6|30828.2|30861.1|30858.7|30822.6|30820.2|687
1657124400000|2022-07-06 16:20:00|30830.1|30827.7|30803.1|30800.7|30844.1|30841.7|30797.6|30795.2|793
1657124700000|2022-07-06 16:25:00|30802.6|30800.2|30822.6|30820.2|30828.1|30825.7|30800.1|30797.7|660
1657125000000|2022-07-06 16:30:00|30823.1|30820.7|30826.6|30824.2|30830.6|30828.2|30805.6|30803.2|1032
1657125300000|2022-07-06 16:35:00|30827.1|30824.7|30826.1|30823.7|30855.1|30852.7|30817.6|30815.2|790
1657125600000|2022-07-06 16:40:00|30826.6|30824.2|30850.1|30847.7|30858.1|30855.7|30815.1|30812.7|521
1657125900000|2022-07-06 16:45:00|30850.6|30848.2|30838.6|30836.2|30855.1|30852.7|30837.6|30835.2|421
1657126200000|2022-07-06 16:50:00|30839.1|30836.7|30843.6|30841.2|30847.1|30844.7|30816.6|30814.2|593
1657126500000|2022-07-06 16:55:00|30844.1|30841.7|30856.6|30854.2|30866.6|30864.2|30831.6|30829.2|526
1657126800000|2022-07-06 17:00:00|30857.1|30854.7|30892.1|30889.7|30903.6|30901.2|30854.6|30852.2|917
1657127100000|2022-07-06 17:05:00|30892.6|30890.2|30923.6|30921.2|30934.6|30932.2|30892.6|30890.2|716
1657127400000|2022-07-06 17:10:00|30923.1|30920.7|30906.6|30904.2|30925.1|30922.7|30899.1|30896.7|1021
1657127700000|2022-07-06 17:15:00|30910.6|30908.2|30907.1|30904.7|30916.6|30914.2|30885.1|30882.7|564
1657128000000|2022-07-06 17:20:00|30906.6|30904.2|30886.6|30884.2|30913.6|30911.2|30883.1|30880.7|584
1657128300000|2022-07-06 17:25:00|30887.1|30884.7|30865.6|30863.2|30894.1|30891.7|30855.6|30853.2|694
1657128600000|2022-07-06 17:30:00|30866.1|30863.7|30862.6|30860.2|30870.6|30868.2|30850.1|30847.7|657
1657128900000|2022-07-06 17:35:00|30863.1|30860.7|30877.6|30875.2|30884.1|30881.7|30856.1|30853.7|525
1657129200000|2022-07-06 17:40:00|30878.6|30876.2|30868.1|30865.7|30887.6|30885.2|30859.1|30856.7|721
1657129500000|2022-07-06 17:45:00|30868.6|30866.2|30897.6|30895.2|30902.1|30899.7|30866.6|30864.2|686
1657129800000|2022-07-06 17:50:00|30897.1|30894.7|30906.1|30903.7|30915.1|30912.7|30893.6|30891.2|410
1657130100000|2022-07-06 17:55:00|30906.6|30904.2|30914.6|30912.2|30931.1|30928.7|30895.6|30893.2|378
1657130400000|2022-07-06 18:00:00|30914.1|30911.7|30906.1|30903.7|30958.1|30955.7|30852.6|30850.2|2703
1657130700000|2022-07-06 18:05:00|30904.6|30902.2|30941.6|30939.2|31007.6|31005.2|30904.6|30902.2|2591
1657131000000|2022-07-06 18:10:00|30940.6|30938.2|30928.6|30926.2|30944.6|30942.2|30836.6|30834.2|3417
1657131300000|2022-07-06 18:15:00|30929.1|30926.7|30867.6|30865.2|30932.6|30930.2|30856.6|30854.2|1411
1657131600000|2022-07-06 18:20:00|30866.6|30864.2|30902.1|30899.7|30915.6|30913.2|30861.6|30859.2|1044
1657131900000|2022-07-06 18:25:00|30900.1|30897.7|31026.6|31024.2|31032.1|31029.7|30856.6|30854.2|2908
1657132200000|2022-07-06 18:30:00|31027.1|31024.7|31091.1|31088.7|31123.1|31120.7|31009.1|31006.7|2936
1657132500000|2022-07-06 18:35:00|31091.6|31089.2|31110.6|31108.2|31139.6|31137.2|31053.6|31051.2|1923
1657132800000|2022-07-06 18:40:00|31112.1|31109.7|31155.6|31153.2|31178.1|31175.7|31108.6|31106.2|2854
1657133100000|2022-07-06 18:45:00|31156.1|31153.7|31104.6|31102.2|31180.6|31178.2|31096.6|31094.2|1694
1657133400000|2022-07-06 18:50:00|31103.6|31101.2|31111.1|31108.7|31126.1|31123.7|31083.1|31080.7|988
1657133700000|2022-07-06 18:55:00|31112.6|31110.2|31127.1|31124.7|31128.6|31126.2|31093.1|31090.7|817
1657134000000|2022-07-06 19:00:00|31128.6|31126.2|31086.6|31084.2|31132.6|31130.2|31052.1|31049.7|1237
1657134300000|2022-07-06 19:05:00|31086.1|31083.7|31106.6|31104.2|31107.6|31105.2|31062.6|31060.2|1083
1657134600000|2022-07-06 19:10:00|31107.1|31104.7|31140.6|31138.2|31145.1|31142.7|31096.6|31094.2|1481
1657134900000|2022-07-06 19:15:00|31141.6|31139.2|31143.6|31141.2|31157.1|31154.7|31113.1|31110.7|1275
1657135200000|2022-07-06 19:20:00|31143.1|31140.7|31181.1|31178.7|31181.6|31179.2|31137.6|31135.2|1635
1657135500000|2022-07-06 19:25:00|31180.6|31178.2|31180.6|31178.2|31184.6|31182.2|31159.6|31157.2|1005
1657135800000|2022-07-06 19:30:00|31181.1|31178.7|31198.1|31195.7|31203.6|31201.2|31160.6|31158.2|1265
1657136100000|2022-07-06 19:35:00|31199.1|31196.7|31168.6|31166.2|31226.1|31223.7|31159.1|31156.7|1573
1657136400000|2022-07-06 19:40:00|31168.1|31165.7|31147.6|31145.2|31169.1|31166.7|31137.6|31135.2|1677
1657136700000|2022-07-06 19:45:00|31148.1|31145.7|31111.6|31109.2|31148.1|31145.7|31095.6|31093.2|1928
1657137000000|2022-07-06 19:50:00|31129.1|31126.7|31008.7|31006.3|31129.1|31126.7|30990.2|30987.8|3465
1657137300000|2022-07-06 19:55:00|31007.7|31005.3|31044.7|31042.3|31049.7|31047.3|30991.2|30988.8|2677
1657137600000|2022-07-06 20:00:00|31045.9|31041.1|31046.7|31041.9|31052.7|31047.9|31030.7|31025.9|963
1657137900000|2022-07-06 20:05:00|31046.2|31041.4|31064.2|31059.4|31074.7|31069.9|31044.2|31039.4|658
1657138200000|2022-07-06 20:10:00|31063.7|31058.9|31066.7|31061.9|31075.7|31070.9|31059.2|31054.4|591
1657138500000|2022-07-06 20:15:00|31067.2|31062.4|31063.2|31058.4|31070.2|31065.4|31057.2|31052.4|258
1657138800000|2022-07-06 20:20:00|31065.7|31060.9|31068.2|31063.4|31069.7|31064.9|31060.2|31055.4|161
1657139100000|2022-07-06 20:25:00|31068.7|31063.9|31065.2|31060.4|31071.2|31066.4|31065.2|31060.4|80
1657139400000|2022-07-06 20:30:00|31064.7|31059.9|31055.7|31050.9|31067.2|31062.4|31054.2|31049.4|285
1657139700000|2022-07-06 20:35:00|31056.2|31051.4|31056.2|31051.4|31068.7|31063.9|31055.2|31050.4|179
1657140000000|2022-07-06 20:40:00|31055.7|31050.9|31066.7|31061.9|31067.7|31062.9|31055.7|31050.9|148
1657140300000|2022-07-06 20:45:00|31066.2|31061.4|31061.7|31056.9|31068.7|31063.9|31059.7|31054.9|64
1657140600000|2022-07-06 20:50:00|31061.2|31056.4|31065.7|31060.9|31066.7|31061.9|31055.7|31050.9|64
1657140900000|2022-07-06 20:55:00|31066.2|31061.4|31078.3|31068.5|31078.7|31072.4|31066.2|31061.4|102
1657141200000|2022-07-06 21:00:00|31077.1|31067.3|31076.9|31067.1|31077.1|31067.3|31075.3|31065.5|0
1657141500000|2022-07-06 21:05:00|31076.6|31066.8|31077.2|31067.4|31079|31069.2|31076.5|31066.7|0
1657141800000|2022-07-06 21:10:00|31077|31067.2|31076.9|31067.1|31077|31067.2|31075.2|31065.4|0
1657142100000|2022-07-06 21:15:00|31077.2|31067.4|31080.2|31070.4|31083.6|31073.8|31076.6|31066.8|0
1657142400000|2022-07-06 21:20:00|31079.9|31070.1|31079.3|31069.5|31080.5|31070.7|31079|31069.2|0
1657142700000|2022-07-06 21:25:00|31079.1|31069.3|31078.3|31068.5|31079.1|31069.3|31077.6|31067.8|0
1657143000000|2022-07-06 21:30:00|31078.4|31068.6|31077.7|31067.9|31078.4|31068.6|31077.2|31067.4|0
1657143300000|2022-07-06 21:35:00|31077.4|31067.6|31078.2|31068.4|31078.2|31068.4|31076.8|31067|0
1657143600000|2022-07-06 21:40:00|31077.8|31068|31077.6|31067.8|31078.4|31068.6|31077.6|31067.8|0
1657143900000|2022-07-06 21:45:00|31077.9|31068.1|31078|31068.2|31081.2|31071.4|31077.9|31068.1|0
1657144200000|2022-07-06 21:50:00|31077.8|31068|31081.2|31071.4|31081.2|31071.4|31077.8|31068|0
1657144500000|2022-07-06 21:55:00|31081.6|31071.8|31074.5|31064.7|31083|31073.2|31074.2|31064.4|0
1657144800000|2022-07-06 22:00:00|31072.7|31067.9|31074.7|31069.9|31086.2|31081.4|31071.7|31066.9|109
1657145100000|2022-07-06 22:05:00|31075.2|31070.4|31077.2|31072.4|31083.7|31078.9|31075.2|31070.4|53
1657145400000|2022-07-06 22:10:00|31078.2|31073.4|31051.7|31046.9|31079.7|31074.9|31050.7|31045.9|271
1657145700000|2022-07-06 22:15:00|31050.7|31045.9|31058.2|31053.4|31059.2|31054.4|31048.7|31043.9|68
1657146000000|2022-07-06 22:20:00|31058.7|31053.9|31074.7|31069.9|31077.7|31072.9|31057.7|31052.9|56
1657146300000|2022-07-06 22:25:00|31075.2|31070.4|31065.7|31060.9|31075.7|31070.9|31063.7|31058.9|25
1657146600000|2022-07-06 22:30:00|31066.2|31061.4|31062.2|31057.4|31070.2|31065.4|31058.2|31053.4|60
1657146900000|2022-07-06 22:35:00|31061.7|31056.9|31053.7|31048.9|31061.7|31056.9|31046.2|31041.4|89
1657147200000|2022-07-06 22:40:00|31053.2|31048.4|31053.2|31048.4|31059.7|31054.9|31049.7|31044.9|33
1657147500000|2022-07-06 22:45:00|31053.7|31048.9|31058.2|31053.4|31061.7|31056.9|31053.7|31048.9|33
1657147800000|2022-07-06 22:50:00|31057.2|31052.4|31055.2|31050.4|31057.2|31052.4|31049.7|31044.9|51
1657148100000|2022-07-06 22:55:00|31054.7|31049.9|31053.7|31048.9|31055.2|31050.4|31047.7|31042.9|14
1657148400000|2022-07-06 23:00:00|31054.2|31049.4|31062.2|31057.4|31066.7|31061.9|31054.2|31049.4|47
1657148700000|2022-07-06 23:05:00|31062.7|31057.9|31061.2|31056.4|31069.2|31064.4|31058.7|31053.9|42
1657149000000|2022-07-06 23:10:00|31061.7|31056.9|31052.2|31047.4|31064.2|31059.4|31050.7|31045.9|46
1657149300000|2022-07-06 23:15:00|31051.7|31046.9|31049.2|31044.4|31054.2|31049.4|31044.7|31039.9|51
1657149600000|2022-07-06 23:20:00|31049.7|31044.9|31046.2|31041.4|31049.7|31044.9|31043.7|31038.9|24
1657149900000|2022-07-06 23:25:00|31046.7|31041.9|31049.7|31044.9|31051.7|31046.9|31045.2|31040.4|17
1657150200000|2022-07-06 23:30:00|31049.2|31044.4|31059.7|31054.9|31059.7|31054.9|31049.2|31044.4|78
1657150500000|2022-07-06 23:35:00|31061.2|31056.4|31050.7|31045.9|31061.7|31056.9|31046.7|31041.9|34
1657150800000|2022-07-06 23:40:00|31050.2|31045.4|31053.7|31048.9|31058.2|31053.4|31044.2|31039.4|57
1657151100000|2022-07-06 23:45:00|31052.2|31047.4|31074.7|31069.9|31082.7|31077.9|31050.2|31045.4|130
1657151400000|2022-07-06 23:50:00|31074.2|31069.4|31069.2|31064.4|31076.2|31071.4|31063.7|31058.9|37
1657151700000|2022-07-06 23:55:00|31069.7|31064.9|31058.2|31053.4|31070.2|31065.4|31057.2|31052.4|50
1657152000000|2022-07-07 00:00:00|31057.7|31052.9|31013.7|31008.9|31057.7|31052.9|31011.7|31006.9|318
1657152300000|2022-07-07 00:05:00|31013.2|31008.4|30998.2|30993.4|31015.2|31010.4|30989.7|30984.9|193
1657152600000|2022-07-07 00:10:00|30997.7|30992.9|31005.2|31000.4|31010.2|31005.4|30989.7|30984.9|117
1657152900000|2022-07-07 00:15:00|31005.7|31000.9|31002.2|30997.4|31008.2|31003.4|30981.7|30976.9|222
1657153200000|2022-07-07 00:20:00|31004.2|30999.4|31018.7|31013.9|31022.2|31017.4|31004.2|30999.4|112
1657153500000|2022-07-07 00:25:00|31018.2|31013.4|31013.2|31008.4|31021.7|31016.9|31007.7|31002.9|71
1657153800000|2022-07-07 00:30:00|31012.7|31007.9|31006.7|31001.9|31031.2|31026.4|31003.2|30998.4|343
1657154100000|2022-07-07 00:35:00|31006.2|31001.4|31035.2|31030.4|31036.2|31031.4|31005.2|31000.4|96
1657154400000|2022-07-07 00:40:00|31035.7|31030.9|31043.2|31038.4|31054.7|31049.9|31035.2|31030.4|107
1657154700000|2022-07-07 00:45:00|31042.7|31037.9|31029.2|31024.4|31046.7|31041.9|31028.7|31023.9|37
1657155000000|2022-07-07 00:50:00|31028.7|31023.9|31018.7|31013.9|31034.7|31029.9|31016.2|31011.4|94
1657155300000|2022-07-07 00:55:00|31019.2|31014.4|31016.7|31011.9|31026.2|31021.4|31013.2|31008.4|43
1657155600000|2022-07-07 01:00:00|31016.2|31011.4|30976.2|30971.4|31018.7|31013.9|30953.7|30948.9|360
1657155900000|2022-07-07 01:05:00|30977.2|30972.4|30982.2|30977.4|30988.2|30983.4|30976.2|30971.4|83
1657156200000|2022-07-07 01:10:00|30982.7|30977.9|30970.2|30965.4|30986.2|30981.4|30954.2|30949.4|132
1657156500000|2022-07-07 01:15:00|30970.7|30965.9|30957.2|30952.4|30973.2|30968.4|30953.7|30948.9|66
1657156800000|2022-07-07 01:20:00|30956.7|30951.9|30979.2|30974.4|30980.2|30975.4|30950.7|30945.9|129
1657157100000|2022-07-07 01:25:00|30978.7|30973.9|30972.7|30967.9|30991.7|30986.9|30969.2|30964.4|120
1657157400000|2022-07-07 01:30:00|30973.2|30968.4|30965.2|30960.4|30981.2|30976.4|30954.2|30949.4|183
1657157700000|2022-07-07 01:35:00|30965.7|30960.9|30952.2|30947.4|30975.2|30970.4|30951.7|30946.9|80
1657158000000|2022-07-07 01:40:00|30951.7|30946.9|30938.2|30933.4|30951.7|30946.9|30919.2|30914.4|272
1657158300000|2022-07-07 01:45:00|30937.7|30932.9|30946.2|30941.4|30946.2|30941.4|30926.7|30921.9|110
1657158600000|2022-07-07 01:50:00|30945.7|30940.9|30960.7|30955.9|30968.2|30963.4|30941.7|30936.9|135
1657158900000|2022-07-07 01:55:00|30961.2|30956.4|30968.2|30963.4|30968.7|30963.9|30952.2|30947.4|122
1657159200000|2022-07-07 02:00:00|30967.7|30962.9|30988.7|30983.9|30999.2|30994.4|30967.7|30962.9|234
1657159500000|2022-07-07 02:05:00|30989.2|30984.4|30987.2|30982.4|30999.7|30994.9|30983.2|30978.4|80
1657159800000|2022-07-07 02:10:00|30987.7|30982.9|30993.2|30988.4|30993.2|30988.4|30972.2|30967.4|56
1657160100000|2022-07-07 02:15:00|30993.7|30988.9|31012.2|31007.4|31024.7|31019.9|30992.2|30987.4|166
1657160400000|2022-07-07 02:20:00|31011.7|31006.9|31013.7|31008.9|31024.2|31019.4|31006.2|31001.4|36
1657160700000|2022-07-07 02:25:00|31014.2|31009.4|30997.7|30992.9|31014.7|31009.9|30996.2|30991.4|46
1657161000000|2022-07-07 02:30:00|30998.2|30993.4|31021.2|31016.4|31021.7|31016.9|30993.7|30988.9|58
1657161300000|2022-07-07 02:35:00|31021.7|31016.9|31024.2|31019.4|31032.2|31027.4|31012.7|31007.9|104
1657161600000|2022-07-07 02:40:00|31023.7|31018.9|31059.2|31054.4|31064.2|31059.4|31022.2|31017.4|145
1657161900000|2022-07-07 02:45:00|31059.7|31054.9|31063.2|31058.4|31069.7|31064.9|31057.2|31052.4|138
1657162200000|2022-07-07 02:50:00|31063.7|31058.9|31058.2|31053.4|31071.2|31066.4|31054.2|31049.4|76
1657162500000|2022-07-07 02:55:00|31057.7|31052.9|31074.2|31069.4|31078.2|31073.4|31053.2|31048.4|94
1657162800000|2022-07-07 03:00:00|31074.7|31069.9|31055.7|31050.9|31076.2|31071.4|31049.2|31044.4|93
1657163100000|2022-07-07 03:05:00|31056.2|31051.4|31060.2|31055.4|31060.7|31055.9|31052.7|31047.9|45
1657163400000|2022-07-07 03:10:00|31060.7|31055.9|31074.2|31069.4|31078.2|31073.4|31053.2|31048.4|185
1657163700000|2022-07-07 03:15:00|31073.2|31068.4|31085.7|31080.9|31086.7|31081.9|31065.2|31060.4|110
1657164000000|2022-07-07 03:20:00|31085.2|31080.4|31085.7|31080.9|31088.7|31083.9|31077.2|31072.4|88
1657164300000|2022-07-07 03:25:00|31084.7|31079.9|31074.2|31069.4|31090.7|31085.9|31069.2|31064.4|101
1657164600000|2022-07-07 03:30:00|31074.7|31069.9|31061.2|31056.4|31079.2|31074.4|31050.2|31045.4|79
1657164900000|2022-07-07 03:35:00|31061.7|31056.9|31068.2|31063.4|31069.2|31064.4|31059.7|31054.9|32
1657165200000|2022-07-07 03:40:00|31067.7|31062.9|31069.2|31064.4|31070.7|31065.9|31060.2|31055.4|53
1657165500000|2022-07-07 03:45:00|31068.7|31063.9|31060.2|31055.4|31087.7|31082.9|31054.2|31049.4|166
1657165800000|2022-07-07 03:50:00|31059.7|31054.9|31059.7|31054.9|31061.2|31056.4|31052.2|31047.4|110
1657166100000|2022-07-07 03:55:00|31060.2|31055.4|31048.2|31043.4|31061.7|31056.9|31046.2|31041.4|125
1657166400000|2022-07-07 04:00:00|31048.7|31043.9|31067.2|31062.4|31068.7|31063.9|31048.7|31043.9|67
1657166700000|2022-07-07 04:05:00|31067.7|31062.9|31058.2|31053.4|31073.7|31068.9|31057.2|31052.4|56
1657167000000|2022-07-07 04:10:00|31057.2|31052.4|31056.2|31051.4|31066.2|31061.4|31053.2|31048.4|40
1657167300000|2022-07-07 04:15:00|31056.7|31051.9|31054.7|31049.9|31069.2|31064.4|31052.2|31047.4|30
1657167600000|2022-07-07 04:20:00|31054.2|31049.4|31059.7|31054.9|31060.7|31055.9|31041.7|31036.9|104
1657167900000|2022-07-07 04:25:00|31060.7|31055.9|31057.2|31052.4|31060.7|31055.9|31054.2|31049.4|41
1657168200000|2022-07-07 04:30:00|31057.7|31052.9|31072.7|31067.9|31073.7|31068.9|31055.2|31050.4|147
1657168500000|2022-07-07 04:35:00|31073.2|31068.4|31073.2|31068.4|31076.2|31071.4|31066.2|31061.4|16
1657168800000|2022-07-07 04:40:00|31073.7|31068.9|31074.7|31069.9|31075.7|31070.9|31068.2|31063.4|19
1657169100000|2022-07-07 04:45:00|31074.2|31069.4|31079.7|31074.9|31087.2|31082.4|31073.7|31068.9|115
1657169400000|2022-07-07 04:50:00|31081.2|31076.4|31077.7|31072.9|31083.2|31078.4|31074.7|31069.9|30
1657169700000|2022-07-07 04:55:00|31077.2|31072.4|31081.7|31076.9|31083.7|31078.9|31077.2|31072.4|56
1657170000000|2022-07-07 05:00:00|31081.2|31076.4|31091.2|31086.4|31115.2|31110.4|31072.7|31067.9|384
1657170300000|2022-07-07 05:05:00|31090.7|31085.9|31130.2|31125.4|31130.7|31125.9|31088.2|31083.4|411
1657170600000|2022-07-07 05:10:00|31129.7|31124.9|31153.2|31148.4|31154.2|31149.4|31124.2|31119.4|296
1657170900000|2022-07-07 05:15:00|31153.7|31148.9|31143.7|31138.9|31165.7|31160.9|31142.7|31137.9|212
1657171200000|2022-07-07 05:20:00|31143.2|31138.4|31136.7|31131.9|31147.2|31142.4|31136.2|31131.4|98
1657171500000|2022-07-07 05:25:00|31136.2|31131.4|31131.7|31126.9|31140.2|31135.4|31128.7|31123.9|43
1657171800000|2022-07-07 05:30:00|31131.2|31126.4|31109.2|31104.4|31140.7|31135.9|31108.2|31103.4|171
1657172100000|2022-07-07 05:35:00|31108.7|31103.9|31109.2|31104.4|31123.2|31118.4|31102.2|31097.4|59
1657172400000|2022-07-07 05:40:00|31109.7|31104.9|31100.7|31095.9|31111.2|31106.4|31099.2|31094.4|50
1657172700000|2022-07-07 05:45:00|31101.2|31096.4|31114.2|31109.4|31123.2|31118.4|31101.2|31096.4|57
1657173000000|2022-07-07 05:50:00|31114.7|31109.9|31109.2|31104.4|31127.7|31122.9|31107.2|31102.4|101
1657173300000|2022-07-07 05:55:00|31111.2|31106.4|31116.2|31111.4|31119.2|31114.4|31108.2|31103.4|56
1657173600000|2022-07-07 06:00:00|31115.6|31112|31126.6|31123|31141.1|31137.5|31112.6|31109|167
1657173900000|2022-07-07 06:05:00|31126.1|31122.5|31133.1|31129.5|31134.1|31130.5|31112.1|31108.5|107
1657174200000|2022-07-07 06:10:00|31132.6|31129|31114.1|31110.5|31143.1|31139.5|31105.1|31101.5|147
1657174500000|2022-07-07 06:15:00|31114.6|31111|31125.6|31122|31136.1|31132.5|31114.1|31110.5|122
1657174800000|2022-07-07 06:20:00|31125.1|31121.5|31112.6|31109|31129.1|31125.5|31110.6|31107|73
1657175100000|2022-07-07 06:25:00|31113.1|31109.5|31111.6|31108|31119.1|31115.5|31102.6|31099|146
1657175400000|2022-07-07 06:30:00|31112.1|31108.5|31099.6|31096|31119.1|31115.5|31092.1|31088.5|124
1657175700000|2022-07-07 06:35:00|31098.6|31095|31091.6|31088|31101.1|31097.5|31085.1|31081.5|87
1657176000000|2022-07-07 06:40:00|31091.1|31087.5|31093.1|31089.5|31102.1|31098.5|31091.1|31087.5|38
1657176300000|2022-07-07 06:45:00|31093.6|31090|31104.6|31101|31106.6|31103|31090.6|31087|72
1657176600000|2022-07-07 06:50:00|31104.1|31100.5|31114.6|31111|31116.6|31113|31102.1|31098.5|93
1657176900000|2022-07-07 06:55:00|31114.1|31110.5|31102.6|31099|31120.1|31116.5|31101.6|31098|141
1657177200000|2022-07-07 07:00:00|31102.1|31098.5|31101.6|31098|31131.1|31127.5|31096.6|31093|358
1657177500000|2022-07-07 07:05:00|31102.1|31098.5|31129.6|31126|31134.6|31131|31101.6|31098|392
1657177800000|2022-07-07 07:10:00|31129.1|31125.5|31095.6|31092|31133.6|31130|31089.6|31086|188
1657178100000|2022-07-07 07:15:00|31095.1|31091.5|31096.6|31093|31103.1|31099.5|31076.1|31072.5|213
1657178400000|2022-07-07 07:20:00|31096.1|31092.5|31135.6|31132|31139.6|31136|31094.1|31090.5|103
1657178700000|2022-07-07 07:25:00|31135.1|31131.5|31125.6|31122|31137.6|31134|31118.6|31115|116
1657179000000|2022-07-07 07:30:00|31125.1|31121.5|31173.1|31169.5|31173.6|31170|31125.1|31121.5|479
1657179300000|2022-07-07 07:35:00|31173.6|31170|31159.6|31156|31178.1|31174.5|31156.1|31152.5|320
1657179600000|2022-07-07 07:40:00|31160.1|31156.5|31143.6|31140|31166.6|31163|31136.6|31133|161
1657179900000|2022-07-07 07:45:00|31144.1|31140.5|31153.1|31149.5|31158.6|31155|31138.6|31135|114
1657180200000|2022-07-07 07:50:00|31152.6|31149|31138.1|31134.5|31158.1|31154.5|31134.1|31130.5|107
1657180500000|2022-07-07 07:55:00|31138.6|31135|31158.1|31154.5|31159.6|31156|31138.6|31135|120
1657180800000|2022-07-07 08:00:00|31157.6|31154|31151.1|31147.5|31162.1|31158.5|31148.6|31145|265
1657181100000|2022-07-07 08:05:00|31152.1|31148.5|31175.6|31172|31183.1|31179.5|31147.6|31144|424
1657181400000|2022-07-07 08:10:00|31176.1|31172.5|31160.1|31156.5|31177.1|31173.5|31150.1|31146.5|204
1657181700000|2022-07-07 08:15:00|31159.6|31156|31153.6|31150|31160.6|31157|31149.1|31145.5|166
1657182000000|2022-07-07 08:20:00|31154.1|31150.5|31158.6|31155|31162.1|31158.5|31151.6|31148|81
1657182300000|2022-07-07 08:25:00|31159.1|31155.5|31161.6|31158|31162.6|31159|31151.6|31148|102
1657182600000|2022-07-07 08:30:00|31162.1|31158.5|31155.6|31152|31171.6|31168|31153.1|31149.5|187
1657182900000|2022-07-07 08:35:00|31156.1|31152.5|31137.1|31133.5|31167.1|31163.5|31126.6|31123|262
1657183200000|2022-07-07 08:40:00|31138.1|31134.5|31100.1|31096.5|31138.1|31134.5|31098.1|31094.5|372
1657183500000|2022-07-07 08:45:00|31100.6|31097|31089.6|31086|31110.1|31106.5|31086.6|31083|250
1657183800000|2022-07-07 08:50:00|31090.1|31086.5|31103.1|31099.5|31109.6|31106|31088.1|31084.5|163
1657184100000|2022-07-07 08:55:00|31104.6|31101|31107.1|31103.5|31178.1|31174.5|31067.6|31064|1555
1657184400000|2022-07-07 09:00:00|31105.1|31101.5|31112.6|31109|31149.6|31146|31071.1|31067.5|820
1657184700000|2022-07-07 09:05:00|31109.6|31106|31119.6|31116|31126.1|31122.5|31088.6|31085|275
1657185000000|2022-07-07 09:10:00|31119.1|31115.5|31133.6|31130|31139.1|31135.5|31106.1|31102.5|693
1657185300000|2022-07-07 09:15:00|31134.1|31130.5|31164.1|31160.5|31168.1|31164.5|31130.6|31127|462
1657185600000|2022-07-07 09:20:00|31164.6|31161|31139.6|31136|31170.1|31166.5|31136.6|31133|309
1657185900000|2022-07-07 09:25:00|31140.1|31136.5|31132.6|31129|31153.6|31150|31125.6|31122|178
1657186200000|2022-07-07 09:30:00|31132.1|31128.5|31145.6|31142|31153.6|31150|31122.6|31119|153
1657186500000|2022-07-07 09:35:00|31145.1|31141.5|31146.6|31143|31161.1|31157.5|31134.6|31131|133
1657186800000|2022-07-07 09:40:00|31146.1|31142.5|31143.6|31140|31152.6|31149|31136.6|31133|166
1657187100000|2022-07-07 09:45:00|31144.1|31140.5|31132.6|31129|31146.6|31143|31125.6|31122|197
1657187400000|2022-07-07 09:50:00|31132.1|31128.5|31118.6|31115|31138.1|31134.5|31117.6|31114|174
1657187700000|2022-07-07 09:55:00|31119.1|31115.5|31109.1|31105.5|31125.6|31122|31107.1|31103.5|104
1657188000000|2022-07-07 10:00:00|31109.6|31106|31117.6|31114|31120.1|31116.5|31105.6|31102|263
1657188300000|2022-07-07 10:05:00|31117.1|31113.5|31111.6|31108|31130.1|31126.5|31107.6|31104|124
1657188600000|2022-07-07 10:10:00|31112.1|31108.5|31116.6|31113|31117.6|31114|31107.6|31104|57
1657188900000|2022-07-07 10:15:00|31117.1|31113.5|31087.6|31084|31123.6|31120|31085.6|31082|221
1657189200000|2022-07-07 10:20:00|31087.1|31083.5|31114.1|31110.5|31116.1|31112.5|31070.6|31067|331
1657189500000|2022-07-07 10:25:00|31113.6|31110|31128.1|31124.5|31133.6|31130|31109.6|31106|152
1657189800000|2022-07-07 10:30:00|31128.6|31125|31144.1|31140.5|31147.6|31144|31126.1|31122.5|188
1657190100000|2022-07-07 10:35:00|31143.6|31140|31149.6|31146|31149.6|31146|31133.1|31129.5|167
1657190400000|2022-07-07 10:40:00|31150.1|31146.5|31153.1|31149.5|31154.1|31150.5|31141.6|31138|71
1657190700000|2022-07-07 10:45:00|31152.6|31149|31150.1|31146.5|31162.6|31159|31149.6|31146|233
1657191000000|2022-07-07 10:50:00|31150.6|31147|31143.6|31140|31154.6|31151|31139.6|31136|98
1657191300000|2022-07-07 10:55:00|31143.1|31139.5|31152.6|31149|31153.1|31149.5|31126.6|31123|300
1657191600000|2022-07-07 11:00:00|31153.6|31150|31139.6|31136|31154.6|31151|31137.1|31133.5|108
1657191900000|2022-07-07 11:05:00|31139.1|31135.5|31130.6|31127|31143.1|31139.5|31127.6|31124|98
1657192200000|2022-07-07 11:10:00|31130.1|31126.5|31140.1|31136.5|31140.1|31136.5|31128.6|31125|101
1657192500000|2022-07-07 11:15:00|31139.6|31136|31135.6|31132|31141.1|31137.5|31128.6|31125|81
1657192800000|2022-07-07 11:20:00|31135.1|31131.5|31110.1|31106.5|31135.1|31131.5|31105.1|31101.5|185
1657193100000|2022-07-07 11:25:00|31110.6|31107|31112.6|31109|31129.6|31126|31110.1|31106.5|80
1657193400000|2022-07-07 11:30:00|31112.1|31108.5|31147.1|31143.5|31148.6|31145|31110.6|31107|179
1657193700000|2022-07-07 11:35:00|31146.6|31143|31146.6|31143|31156.6|31153|31142.1|31138.5|300
1657194000000|2022-07-07 11:40:00|31147.1|31143.5|31160.1|31156.5|31168.1|31164.5|31147.1|31143.5|265
1657194300000|2022-07-07 11:45:00|31160.6|31157|31156.6|31153|31165.6|31162|31144.6|31141|139
1657194600000|2022-07-07 11:50:00|31156.1|31152.5|31164.6|31161|31169.1|31165.5|31147.1|31143.5|164
1657194900000|2022-07-07 11:55:00|31164.1|31160.5|31187.1|31183.5|31192.1|31188.5|31164.1|31160.5|295
1657195200000|2022-07-07 12:00:00|31187.6|31184|31183.6|31180|31201.6|31198|31175.1|31171.5|355
1657195500000|2022-07-07 12:05:00|31184.1|31180.5|31192.6|31189|31195.6|31192|31180.6|31177|220
1657195800000|2022-07-07 12:10:00|31192.1|31188.5|31178.1|31174.5|31202.1|31198.5|31178.1|31174.5|329
1657196100000|2022-07-07 12:15:00|31180.1|31176.5|31156.1|31152.5|31189.6|31186|31156.1|31152.5|627
1657196400000|2022-07-07 12:20:00|31157.1|31153.5|31177.6|31174|31193.1|31189.5|31155.1|31151.5|368
1657196700000|2022-07-07 12:25:00|31178.1|31174.5|31174.1|31170.5|31191.6|31188|31172.1|31168.5|137
1657197000000|2022-07-07 12:30:00|31174.6|31171|31173.6|31170|31201.1|31197.5|31161.6|31158|393
1657197300000|2022-07-07 12:35:00|31173.1|31169.5|31181.1|31177.5|31188.6|31185|31167.1|31163.5|250
1657197600000|2022-07-07 12:40:00|31179.6|31176|31209.1|31205.5|31212.1|31208.5|31178.6|31175|333
1657197900000|2022-07-07 12:45:00|31209.6|31206|31211.6|31208|31235.1|31231.5|31190.6|31187|771
1657198200000|2022-07-07 12:50:00|31212.1|31208.5|31232.6|31229|31235.1|31231.5|31212.1|31208.5|376
1657198500000|2022-07-07 12:55:00|31232.1|31228.5|31214.6|31211|31234.6|31231|31214.6|31211|269
1657198800000|2022-07-07 13:00:00|31215.1|31211.5|31236.6|31233|31246.6|31243|31211.1|31207.5|531
1657199100000|2022-07-07 13:05:00|31236.1|31232.5|31224.1|31220.5|31242.1|31238.5|31216.1|31212.5|268
1657199400000|2022-07-07 13:10:00|31224.6|31221|31238.6|31235|31240.6|31237|31224.1|31220.5|222
1657199700000|2022-07-07 13:15:00|31237.6|31234|31225.6|31222|31237.6|31234|31219.6|31216|344
1657200000000|2022-07-07 13:20:00|31226.1|31222.5|31222.6|31219|31226.6|31223|31212.1|31208.5|345
1657200300000|2022-07-07 13:25:00|31222.1|31218.5|31252.1|31248.5|31252.1|31248.5|31220.6|31217|1273
1657200600000|2022-07-07 13:30:00|31251.5|31249.1|31266.5|31264.1|31292|31289.6|31220|31217.6|6863
1657200900000|2022-07-07 13:35:00|31267|31264.6|31270.5|31268.1|31314|31311.6|31253|31250.6|3668
1657201200000|2022-07-07 13:40:00|31270|31267.6|31289.5|31287.1|31321.5|31319.1|31248.5|31246.1|2690
1657201500000|2022-07-07 13:45:00|31290|31287.6|31325.5|31323.1|31334.5|31332.1|31259.5|31257.1|2724
1657201800000|2022-07-07 13:50:00|31326|31323.6|31291|31288.6|31333.5|31331.1|31272|31269.6|1682
1657202100000|2022-07-07 13:55:00|31291.5|31289.1|31297.5|31295.1|31304|31301.6|31262.5|31260.1|1290
1657202400000|2022-07-07 14:00:00|31298.5|31296.1|31209.5|31207.1|31298.5|31296.1|31190.5|31188.1|2757
1657202700000|2022-07-07 14:05:00|31210.5|31208.1|31191.5|31189.1|31219.5|31217.1|31162|31159.6|2089
1657203000000|2022-07-07 14:10:00|31192.8|31190.4|31205.3|31202.9|31218.8|31216.4|31179.3|31176.9|2122
1657203300000|2022-07-07 14:15:00|31204.3|31201.9|31165.8|31163.4|31209.8|31207.4|31160.3|31157.9|1395
1657203600000|2022-07-07 14:20:00|31165.3|31162.9|31189.3|31186.9|31197.3|31194.9|31149.3|31146.9|1717
1657203900000|2022-07-07 14:25:00|31188.8|31186.4|31217.8|31215.4|31220.8|31218.4|31184.8|31182.4|1220
1657204200000|2022-07-07 14:30:00|31216.8|31214.4|31263.3|31260.9|31263.3|31260.9|31216.8|31214.4|1822
1657204500000|2022-07-07 14:35:00|31262.8|31260.4|31241.8|31239.4|31277.3|31274.9|31238.3|31235.9|1276
1657204800000|2022-07-07 14:40:00|31242.3|31239.9|31219.3|31216.9|31247.8|31245.4|31210.3|31207.9|1266
1657205100000|2022-07-07 14:45:00|31218.8|31216.4|31267.3|31264.9|31273.8|31271.4|31205.8|31203.4|1602
1657205400000|2022-07-07 14:50:00|31266.8|31264.4|31313.8|31311.4|31320.8|31318.4|31259.8|31257.4|1797
1657205700000|2022-07-07 14:55:00|31313.3|31310.9|31294.8|31292.4|31320.3|31317.9|31283.3|31280.9|1108
1657206000000|2022-07-07 15:00:00|31296.8|31294.4|31324.8|31322.4|31327.8|31325.4|31284.8|31282.4|971
1657206300000|2022-07-07 15:05:00|31325.3|31322.9|31311.3|31308.9|31338.3|31335.9|31310.3|31307.9|1079
1657206600000|2022-07-07 15:10:00|31311.8|31309.4|31299.3|31296.9|31316.8|31314.4|31297.3|31294.9|1061
1657206900000|2022-07-07 15:15:00|31300.3|31297.9|31299.3|31296.9|31322.8|31320.4|31298.3|31295.9|824
1657207200000|2022-07-07 15:20:00|31298.8|31296.4|31280.8|31278.4|31307.3|31304.9|31254.3|31251.9|2012
1657207500000|2022-07-07 15:25:00|31281.3|31278.9|31264.3|31261.9|31306.3|31303.9|31263.3|31260.9|957
1657207800000|2022-07-07 15:30:00|31262.3|31259.9|31282.8|31280.4|31286.3|31283.9|31253.3|31250.9|944
1657208100000|2022-07-07 15:35:00|31283.3|31280.9|31271.8|31269.4|31287.3|31284.9|31267.3|31264.9|562
1657208400000|2022-07-07 15:40:00|31271.3|31268.9|31275.3|31272.9|31290.8|31288.4|31264.3|31261.9|557
1657208700000|2022-07-07 15:45:00|31274.3|31271.9|31298.8|31296.4|31302.8|31300.4|31270.3|31267.9|519
1657209000000|2022-07-07 15:50:00|31299.3|31296.9|31276.8|31274.4|31308.3|31305.9|31269.3|31266.9|623
1657209300000|2022-07-07 15:55:00|31277.3|31274.9|31296.3|31293.9|31297.3|31294.9|31269.8|31267.4|479
1657209600000|2022-07-07 16:00:00|31295.8|31293.4|31308.3|31305.9|31308.3|31305.9|31288.3|31285.9|445
1657209900000|2022-07-07 16:05:00|31307.3|31304.9|31302.8|31300.4|31330.8|31328.4|31297.3|31294.9|875
1657210200000|2022-07-07 16:10:00|31303.3|31300.9|31310.8|31308.4|31317.8|31315.4|31290.8|31288.4|632
1657210500000|2022-07-07 16:15:00|31310.3|31307.9|31326.3|31323.9|31329.3|31326.9|31305.8|31303.4|742
1657210800000|2022-07-07 16:20:00|31327.8|31325.4|31319.8|31317.4|31327.8|31325.4|31309.8|31307.4|484
1657211100000|2022-07-07 16:25:00|31319.3|31316.9|31320.8|31318.4|31332.3|31329.9|31314.3|31311.9|562
1657211400000|2022-07-07 16:30:00|31321.3|31318.9|31335.3|31332.9|31338.3|31335.9|31309.8|31307.4|837
1657211700000|2022-07-07 16:35:00|31335.8|31333.4|31328.8|31326.4|31349.3|31346.9|31326.8|31324.4|769
1657212000000|2022-07-07 16:40:00|31330.8|31328.4|31324.8|31322.4|31345.8|31343.4|31324.3|31321.9|379
1657212300000|2022-07-07 16:45:00|31324.3|31321.9|31306.3|31303.9|31338.3|31335.9|31305.3|31302.9|1169
1657212600000|2022-07-07 16:50:00|31305.8|31303.4|31292.8|31290.4|31311.3|31308.9|31287.8|31285.4|1219
1657212900000|2022-07-07 16:55:00|31292.3|31289.9|31303.8|31301.4|31305.8|31303.4|31280.3|31277.9|564
1657213200000|2022-07-07 17:00:00|31303.3|31300.9|31274.3|31271.9|31310.3|31307.9|31272.3|31269.9|456
1657213500000|2022-07-07 17:05:00|31273.8|31271.4|31280.8|31278.4|31289.3|31286.9|31253.8|31251.4|579
1657213800000|2022-07-07 17:10:00|31280.3|31277.9|31246.8|31244.4|31280.8|31278.4|31238.3|31235.9|604
1657214100000|2022-07-07 17:15:00|31247.3|31244.9|31258.8|31256.4|31265.8|31263.4|31245.8|31243.4|454
1657214400000|2022-07-07 17:20:00|31259.3|31256.9|31249.8|31247.4|31267.3|31264.9|31242.8|31240.4|506
1657214700000|2022-07-07 17:25:00|31249.3|31246.9|31240.8|31238.4|31251.3|31248.9|31235.8|31233.4|484
1657215000000|2022-07-07 17:30:00|31241.3|31238.9|31262.3|31259.9|31263.8|31261.4|31229.8|31227.4|729
1657215300000|2022-07-07 17:35:00|31262.8|31260.4|31279.3|31276.9|31283.8|31281.4|31261.3|31258.9|1097
1657215600000|2022-07-07 17:40:00|31279.8|31277.4|31291.8|31289.4|31293.3|31290.9|31277.8|31275.4|468
1657215900000|2022-07-07 17:45:00|31291.3|31288.9|31293.8|31291.4|31309.3|31306.9|31287.3|31284.9|690
1657216200000|2022-07-07 17:50:00|31294.3|31291.9|31306.8|31304.4|31306.8|31304.4|31289.8|31287.4|417
1657216500000|2022-07-07 17:55:00|31306.3|31303.9|31312.3|31309.9|31316.8|31314.4|31303.8|31301.4|537
1657216800000|2022-07-07 18:00:00|31312.8|31310.4|31320.8|31318.4|31340.3|31337.9|31305.8|31303.4|1174
1657217100000|2022-07-07 18:05:00|31321.3|31318.9|31328.8|31326.4|31338.3|31335.9|31318.3|31315.9|399
1657217400000|2022-07-07 18:10:00|31328.3|31325.9|31330.3|31327.9|31335.8|31333.4|31319.3|31316.9|459
1657217700000|2022-07-07 18:15:00|31329.8|31327.4|31335.8|31333.4|31336.8|31334.4|31320.3|31317.9|415
1657218000000|2022-07-07 18:20:00|31335.3|31332.9|31348.8|31346.4|31355.3|31352.9|31332.3|31329.9|1028
1657218300000|2022-07-07 18:25:00|31349.3|31346.9|31362.3|31359.9|31362.3|31359.9|31344.3|31341.9|447
1657218600000|2022-07-07 18:30:00|31361.8|31359.4|31332.3|31329.9|31362.3|31359.9|31331.3|31328.9|592
1657218900000|2022-07-07 18:35:00|31332.8|31330.4|31337.3|31334.9|31342.3|31339.9|31307.8|31305.4|1266
1657219200000|2022-07-07 18:40:00|31337.8|31335.4|31322.8|31320.4|31339.8|31337.4|31314.8|31312.4|700
1657219500000|2022-07-07 18:45:00|31322.3|31319.9|31342.3|31339.9|31346.8|31344.4|31319.3|31316.9|316
1657219800000|2022-07-07 18:50:00|31341.8|31339.4|31333.3|31330.9|31345.8|31343.4|31326.3|31323.9|226
1657220100000|2022-07-07 18:55:00|31332.8|31330.4|31359.3|31356.9|31365.3|31362.9|31331.8|31329.4|505
1657220400000|2022-07-07 19:00:00|31360.8|31358.4|31375.3|31372.9|31376.8|31374.4|31352.8|31350.4|671
1657220700000|2022-07-07 19:05:00|31375.8|31373.4|31387.3|31384.9|31393.3|31390.9|31370.3|31367.9|930
1657221000000|2022-07-07 19:10:00|31386.8|31384.4|31412.8|31410.4|31414.3|31411.9|31379.3|31376.9|1054
1657221300000|2022-07-07 19:15:00|31413.3|31410.9|31415.8|31413.4|31426.3|31423.9|31407.3|31404.9|882
1657221600000|2022-07-07 19:20:00|31414.5|31412.1|31396.5|31394.1|31424.5|31422.1|31396|31393.6|879
1657221900000|2022-07-07 19:25:00|31396|31393.6|31373|31370.6|31402|31399.6|31370|31367.6|862
1657222200000|2022-07-07 19:30:00|31371.5|31369.1|31392.5|31390.1|31401|31398.6|31368.5|31366.1|710
1657222500000|2022-07-07 19:35:00|31392|31389.6|31348.5|31346.1|31409|31406.6|31345|31342.6|1369
1657222800000|2022-07-07 19:40:00|31348|31345.6|31357.5|31355.1|31377|31374.6|31343.5|31341.1|1000
1657223100000|2022-07-07 19:45:00|31355.5|31353.1|31382|31379.6|31389.5|31387.1|31346.5|31344.1|838
1657223400000|2022-07-07 19:50:00|31381.5|31379.1|31380|31377.6|31404|31401.6|31352|31349.6|1911
1657223700000|2022-07-07 19:55:00|31380.5|31378.1|31384.5|31382.1|31411|31408.6|31372.5|31370.1|3266
1657224000000|2022-07-07 20:00:00|31385.7|31380.9|31360.7|31355.9|31386.7|31381.9|31354.2|31349.4|1168
1657224300000|2022-07-07 20:05:00|31358.7|31353.9|31369.2|31364.4|31372.7|31367.9|31358.2|31353.4|576
1657224600000|2022-07-07 20:10:00|31369.7|31364.9|31357.7|31352.9|31373.7|31368.9|31351.7|31346.9|317
1657224900000|2022-07-07 20:15:00|31358.2|31353.4|31348.7|31343.9|31361.2|31356.4|31340.7|31335.9|253
1657225200000|2022-07-07 20:20:00|31350.2|31345.4|31349.7|31344.9|31353.2|31348.4|31345.7|31340.9|79
1657225500000|2022-07-07 20:25:00|31349.2|31344.4|31355.2|31350.4|31357.7|31352.9|31349.2|31344.4|49
1657225800000|2022-07-07 20:30:00|31354.7|31349.9|31354.2|31349.4|31362.2|31357.4|31349.7|31344.9|84
1657226100000|2022-07-07 20:35:00|31353.7|31348.9|31356.7|31351.9|31360.2|31355.4|31351.7|31346.9|43
1657226400000|2022-07-07 20:40:00|31356.2|31351.4|31355.7|31350.9|31359.7|31354.9|31352.2|31347.4|71
1657226700000|2022-07-07 20:45:00|31356.2|31351.4|31342.2|31337.4|31362.7|31357.9|31341.2|31336.4|131
1657227000000|2022-07-07 20:50:00|31341.7|31336.9|31351.2|31346.4|31353.2|31348.4|31341.2|31336.4|78
1657227300000|2022-07-07 20:55:00|31350.7|31345.9|31350.2|31340.4|31354.7|31349.9|31347.2|31340.4|104
1657227600000|2022-07-07 21:00:00|31351.7|31341.9|31336.9|31327.1|31351.7|31341.9|31329.8|31320|0
1657227900000|2022-07-07 21:05:00|31335.4|31325.6|31334.2|31324.4|31336.8|31327|31334.1|31324.3|0
1657228200000|2022-07-07 21:10:00|31334.5|31324.7|31335.9|31326.1|31337|31327.2|31332.4|31322.6|0
1657228500000|2022-07-07 21:15:00|31336.5|31326.7|31338.5|31328.7|31339.1|31329.3|31335.7|31325.9|0
1657228800000|2022-07-07 21:20:00|31338.8|31329|31345.9|31336.1|31353.4|31343.6|31338.8|31329|0
1657229100000|2022-07-07 21:25:00|31346.2|31336.4|31348.7|31338.9|31354.1|31344.3|31345.5|31335.7|0
1657229400000|2022-07-07 21:30:00|31347.3|31337.5|31354|31344.2|31357|31347.2|31347|31337.2|0
1657229700000|2022-07-07 21:35:00|31354.1|31344.3|31359|31349.2|31360.6|31350.8|31354|31344.2|0
1657230000000|2022-07-07 21:40:00|31359.3|31349.5|31355.8|31346|31359.3|31349.5|31354.3|31344.5|0
1657230300000|2022-07-07 21:45:00|31355.7|31345.9|31356.3|31346.5|31360.1|31350.3|31355.5|31345.7|0
1657230600000|2022-07-07 21:50:00|31354.5|31344.7|31347.4|31337.6|31356|31346.2|31346.3|31336.5|0
1657230900000|2022-07-07 21:55:00|31348.3|31338.5|31336.3|31326.5|31351.1|31341.3|31336.3|31326.5|0
1657231200000|2022-07-07 22:00:00|31331.7|31326.9|31354.2|31349.4|31354.7|31349.9|31331.7|31326.9|108
1657231500000|2022-07-07 22:05:00|31353.7|31348.9|31358.7|31353.9|31361.7|31356.9|31351.2|31346.4|51
1657231800000|2022-07-07 22:10:00|31359.2|31354.4|31357.2|31352.4|31361.2|31356.4|31352.2|31347.4|34
1657232100000|2022-07-07 22:15:00|31359.2|31354.4|31355.2|31350.4|31360.7|31355.9|31352.7|31347.9|62
1657232400000|2022-07-07 22:20:00|31356.7|31351.9|31363.7|31358.9|31363.7|31358.9|31352.7|31347.9|81
1657232700000|2022-07-07 22:25:00|31363.2|31358.4|31357.7|31352.9|31363.7|31358.9|31357.2|31352.4|11
1657233000000|2022-07-07 22:30:00|31357.2|31352.4|31352.2|31347.4|31361.2|31356.4|31349.7|31344.9|75
1657233300000|2022-07-07 22:35:00|31350.7|31345.9|31343.2|31338.4|31353.7|31348.9|31342.7|31337.9|83
1657233600000|2022-07-07 22:40:00|31343.7|31338.9|31347.2|31342.4|31349.2|31344.4|31339.7|31334.9|48
1657233900000|2022-07-07 22:45:00|31347.7|31342.9|31350.7|31345.9|31361.7|31356.9|31343.2|31338.4|174
1657234200000|2022-07-07 22:50:00|31351.2|31346.4|31357.7|31352.9|31358.7|31353.9|31350.2|31345.4|34
1657234500000|2022-07-07 22:55:00|31357.2|31352.4|31365.2|31360.4|31368.7|31363.9|31353.2|31348.4|75
1657234800000|2022-07-07 23:00:00|31364.2|31359.4|31358.7|31353.9|31371.2|31366.4|31351.7|31346.9|56
1657235100000|2022-07-07 23:05:00|31358.2|31353.4|31340.2|31335.4|31358.2|31353.4|31333.7|31328.9|176
1657235400000|2022-07-07 23:10:00|31340.7|31335.9|31346.2|31341.4|31349.2|31344.4|31336.2|31331.4|87
1657235700000|2022-07-07 23:15:00|31345.2|31340.4|31343.7|31338.9|31355.7|31350.9|31343.7|31338.9|106
1657236000000|2022-07-07 23:20:00|31342.2|31337.4|31349.7|31344.9|31349.7|31344.9|31340.7|31335.9|25
1657236300000|2022-07-07 23:25:00|31349.2|31344.4|31351.7|31346.9|31353.2|31348.4|31347.7|31342.9|48
1657236600000|2022-07-07 23:30:00|31352.2|31347.4|31352.7|31347.9|31352.7|31347.9|31343.7|31338.9|64
1657236900000|2022-07-07 23:35:00|31353.2|31348.4|31352.7|31347.9|31361.7|31356.9|31352.7|31347.9|39
1657237200000|2022-07-07 23:40:00|31352.2|31347.4|31357.2|31352.4|31363.7|31358.9|31339.7|31334.9|103
1657237500000|2022-07-07 23:45:00|31357.7|31352.9|31352.2|31347.4|31357.7|31352.9|31338.7|31333.9|117
1657237800000|2022-07-07 23:50:00|31352.7|31347.9|31350.2|31345.4|31354.7|31349.9|31341.7|31336.9|55
1657238100000|2022-07-07 23:55:00|31350.7|31345.9|31344.7|31339.9|31354.2|31349.4|31344.2|31339.4|76
1657238400000|2022-07-08 00:00:00|31345.2|31340.4|31354.2|31349.4|31384.2|31379.4|31345.2|31340.4|218
1657238700000|2022-07-08 00:05:00|31353.7|31348.9|31330.2|31325.4|31353.7|31348.9|31325.2|31320.4|128
1657239000000|2022-07-08 00:10:00|31329.7|31324.9|31330.2|31325.4|31339.2|31334.4|31326.2|31321.4|118
1657239300000|2022-07-08 00:15:00|31329.7|31324.9|31349.2|31344.4|31350.2|31345.4|31325.7|31320.9|112
1657239600000|2022-07-08 00:20:00|31350.2|31345.4|31343.7|31338.9|31352.7|31347.9|31331.7|31326.9|86
1657239900000|2022-07-08 00:25:00|31343.2|31338.4|31346.2|31341.4|31349.7|31344.9|31337.2|31332.4|78
1657240200000|2022-07-08 00:30:00|31345.7|31340.9|31338.2|31333.4|31350.7|31345.9|31336.7|31331.9|31
1657240500000|2022-07-08 00:35:00|31338.7|31333.9|31356.7|31351.9|31359.2|31354.4|31338.2|31333.4|83
1657240800000|2022-07-08 00:40:00|31357.2|31352.4|31368.2|31363.4|31387.7|31382.9|31357.2|31352.4|258
1657241100000|2022-07-08 00:45:00|31367.7|31362.9|31370.2|31365.4|31375.7|31370.9|31364.7|31359.9|82
1657241400000|2022-07-08 00:50:00|31369.7|31364.9|31379.7|31374.9|31386.7|31381.9|31367.2|31362.4|102
1657241700000|2022-07-08 00:55:00|31380.2|31375.4|31383.2|31378.4|31396.2|31391.4|31376.2|31371.4|168
1657242000000|2022-07-08 01:00:00|31382.7|31377.9|31369.2|31364.4|31391.2|31386.4|31369.2|31364.4|70
1657242300000|2022-07-08 01:05:00|31368.7|31363.9|31370.2|31365.4|31376.7|31371.9|31366.2|31361.4|58
1657242600000|2022-07-08 01:10:00|31369.7|31364.9|31384.2|31379.4|31384.2|31379.4|31369.2|31364.4|18
1657242900000|2022-07-08 01:15:00|31384.7|31379.9|31385.7|31380.9|31409.7|31404.9|31381.7|31376.9|224
1657243200000|2022-07-08 01:20:00|31384.7|31379.9|31383.2|31378.4|31388.2|31383.4|31378.2|31373.4|78
1657243500000|2022-07-08 01:25:00|31382.7|31377.9|31390.7|31385.9|31396.2|31391.4|31381.2|31376.4|79
1657243800000|2022-07-08 01:30:00|31391.2|31386.4|31371.2|31366.4|31397.2|31392.4|31369.7|31364.9|86
1657244100000|2022-07-08 01:35:00|31370.7|31365.9|31372.7|31367.9|31378.2|31373.4|31360.2|31355.4|163
1657244400000|2022-07-08 01:40:00|31373.2|31368.4|31387.2|31382.4|31389.2|31384.4|31368.7|31363.9|40
1657244700000|2022-07-08 01:45:00|31386.7|31381.9|31370.2|31365.4|31388.2|31383.4|31361.2|31356.4|143
1657245000000|2022-07-08 01:50:00|31370.7|31365.9|31350.2|31345.4|31371.7|31366.9|31346.2|31341.4|84
1657245300000|2022-07-08 01:55:00|31349.7|31344.9|31356.7|31351.9|31357.2|31352.4|31345.7|31340.9|38
1657245600000|2022-07-08 02:00:00|31357.2|31352.4|31359.2|31354.4|31368.7|31363.9|31357.2|31352.4|45
1657245900000|2022-07-08 02:05:00|31359.7|31354.9|31349.2|31344.4|31359.7|31354.9|31346.2|31341.4|39
1657246200000|2022-07-08 02:10:00|31348.7|31343.9|31359.2|31354.4|31363.7|31358.9|31348.2|31343.4|15
1657246500000|2022-07-08 02:15:00|31358.7|31353.9|31361.7|31356.9|31365.2|31360.4|31356.2|31351.4|22
1657246800000|2022-07-08 02:20:00|31362.2|31357.4|31365.2|31360.4|31369.7|31364.9|31361.2|31356.4|20
1657247100000|2022-07-08 02:25:00|31365.7|31360.9|31374.2|31369.4|31375.7|31370.9|31357.7|31352.9|43
1657247400000|2022-07-08 02:30:00|31375.2|31370.4|31350.2|31345.4|31390.7|31385.9|31346.2|31341.4|198
1657247700000|2022-07-08 02:35:00|31350.7|31345.9|31364.7|31359.9|31366.7|31361.9|31345.2|31340.4|20
1657248000000|2022-07-08 02:40:00|31364.2|31359.4|31349.7|31344.9|31367.7|31362.9|31348.7|31343.9|47
1657248300000|2022-07-08 02:45:00|31348.7|31343.9|31324.2|31319.4|31348.7|31343.9|31310.7|31305.9|410
1657248600000|2022-07-08 02:50:00|31324.7|31319.9|31340.2|31335.4|31346.2|31341.4|31321.2|31316.4|178
1657248900000|2022-07-08 02:55:00|31341.2|31336.4|31293.2|31288.4|31341.2|31336.4|31288.2|31283.4|702
1657249200000|2022-07-08 03:00:00|31292.7|31287.9|31309.7|31304.9|31313.2|31308.4|31284.7|31279.9|604
1657249500000|2022-07-08 03:05:00|31309.2|31304.4|31311.2|31306.4|31317.7|31312.9|31299.7|31294.9|321
1657249800000|2022-07-08 03:10:00|31310.7|31305.9|31316.7|31311.9|31324.7|31319.9|31305.2|31300.4|140
1657250100000|2022-07-08 03:15:00|31317.2|31312.4|31312.2|31307.4|31323.7|31318.9|31307.7|31302.9|44
1657250400000|2022-07-08 03:20:00|31311.7|31306.9|31321.7|31316.9|31322.7|31317.9|31305.2|31300.4|71
1657250700000|2022-07-08 03:25:00|31322.2|31317.4|31310.2|31305.4|31330.7|31325.9|31303.7|31298.9|88
1657251000000|2022-07-08 03:30:00|31309.7|31304.9|31319.7|31314.9|31341.2|31336.4|31309.2|31304.4|114
1657251300000|2022-07-08 03:35:00|31319.2|31314.4|31316.7|31311.9|31329.2|31324.4|31316.7|31311.9|52
1657251600000|2022-07-08 03:40:00|31317.2|31312.4|31299.2|31294.4|31320.2|31315.4|31294.2|31289.4|101
1657251900000|2022-07-08 03:45:00|31299.7|31294.9|31304.2|31299.4|31311.2|31306.4|31280.7|31275.9|209
1657252200000|2022-07-08 03:50:00|31303.7|31298.9|31299.2|31294.4|31305.2|31300.4|31289.2|31284.4|56
1657252500000|2022-07-08 03:55:00|31298.7|31293.9|31283.7|31278.9|31298.7|31293.9|31279.7|31274.9|100
1657252800000|2022-07-08 04:00:00|31284.2|31279.4|31307.2|31302.4|31307.2|31302.4|31281.7|31276.9|65
1657253100000|2022-07-08 04:05:00|31306.7|31301.9|31305.2|31300.4|31310.2|31305.4|31286.2|31281.4|132
1657253400000|2022-07-08 04:10:00|31304.7|31299.9|31293.2|31288.4|31306.2|31301.4|31287.7|31282.9|91
1657253700000|2022-07-08 04:15:00|31292.7|31287.9|31290.7|31285.9|31303.2|31298.4|31289.7|31284.9|56
1657254000000|2022-07-08 04:20:00|31291.2|31286.4|31297.7|31292.9|31298.2|31293.4|31291.2|31286.4|30
1657254300000|2022-07-08 04:25:00|31297.2|31292.4|31298.2|31293.4|31298.2|31293.4|31290.2|31285.4|53
1657254600000|2022-07-08 04:30:00|31297.7|31292.9|31299.2|31294.4|31314.2|31309.4|31295.2|31290.4|169
1657254900000|2022-07-08 04:35:00|31299.7|31294.9|31297.7|31292.9|31303.7|31298.9|31290.2|31285.4|73
1657255200000|2022-07-08 04:40:00|31297.2|31292.4|31294.7|31289.9|31300.7|31295.9|31289.7|31284.9|68
1657255500000|2022-07-08 04:45:00|31294.2|31289.4|31292.2|31287.4|31294.7|31289.9|31284.2|31279.4|59
1657255800000|2022-07-08 04:50:00|31292.7|31287.9|31296.2|31291.4|31296.2|31291.4|31289.2|31284.4|40
1657256100000|2022-07-08 04:55:00|31296.7|31291.9|31312.2|31307.4|31317.2|31312.4|31296.7|31291.9|118
1657256400000|2022-07-08 05:00:00|31311.7|31306.9|31299.2|31294.4|31320.7|31315.9|31299.2|31294.4|154
1657256700000|2022-07-08 05:05:00|31298.7|31293.9|31305.2|31300.4|31308.2|31303.4|31296.2|31291.4|69
1657257000000|2022-07-08 05:10:00|31305.7|31300.9|31295.2|31290.4|31314.2|31309.4|31292.2|31287.4|78
1657257300000|2022-07-08 05:15:00|31294.7|31289.9|31298.2|31293.4|31313.2|31308.4|31293.7|31288.9|123
1657257600000|2022-07-08 05:20:00|31297.7|31292.9|31283.7|31278.9|31298.2|31293.4|31283.7|31278.9|79
1657257900000|2022-07-08 05:25:00|31284.2|31279.4|31293.2|31288.4|31303.7|31298.9|31283.7|31278.9|66
1657258200000|2022-07-08 05:30:00|31292.7|31287.9|31295.2|31290.4|31297.7|31292.9|31285.7|31280.9|86
1657258500000|2022-07-08 05:35:00|31295.7|31290.9|31288.7|31283.9|31304.2|31299.4|31288.7|31283.9|45
1657258800000|2022-07-08 05:40:00|31286.7|31281.9|31267.2|31262.4|31292.2|31287.4|31264.7|31259.9|155
1657259100000|2022-07-08 05:45:00|31266.7|31261.9|31279.7|31274.9|31279.7|31274.9|31263.7|31258.9|239
1657259400000|2022-07-08 05:50:00|31279.2|31274.4|31258.7|31253.9|31280.7|31275.9|31257.7|31252.9|105
1657259700000|2022-07-08 05:55:00|31259.7|31254.9|31262.7|31257.9|31268.7|31263.9|31251.7|31246.9|265
1657260000000|2022-07-08 06:00:00|31262.1|31258.5|31272.1|31268.5|31284.1|31280.5|31259.1|31255.5|205
1657260300000|2022-07-08 06:05:00|31271.6|31268|31286.6|31283|31292.6|31289|31266.6|31263|100
1657260600000|2022-07-08 06:10:00|31286.1|31282.5|31287.6|31284|31300.6|31297|31285.6|31282|93
1657260900000|2022-07-08 06:15:00|31286.6|31283|31281.6|31278|31292.6|31289|31274.6|31271|94
1657261200000|2022-07-08 06:20:00|31282.1|31278.5|31271.1|31267.5|31285.1|31281.5|31267.6|31264|77
1657261500000|2022-07-08 06:25:00|31270.6|31267|31266.6|31263|31273.6|31270|31265.6|31262|32
1657261800000|2022-07-08 06:30:00|31267.1|31263.5|31258.1|31254.5|31269.6|31266|31257.1|31253.5|77
1657262100000|2022-07-08 06:35:00|31257.6|31254|31274.6|31271|31277.1|31273.5|31252.6|31249|108
1657262400000|2022-07-08 06:40:00|31274.1|31270.5|31276.6|31273|31279.6|31276|31268.6|31265|146
1657262700000|2022-07-08 06:45:00|31276.1|31272.5|31285.1|31281.5|31292.6|31289|31274.1|31270.5|92
1657263000000|2022-07-08 06:50:00|31285.6|31282|31295.1|31291.5|31296.1|31292.5|31282.1|31278.5|117
1657263300000|2022-07-08 06:55:00|31295.6|31292|31306.1|31302.5|31310.1|31306.5|31291.1|31287.5|128
1657263600000|2022-07-08 07:00:00|31306.6|31303|31293.6|31290|31311.1|31307.5|31283.1|31279.5|226
1657263900000|2022-07-08 07:05:00|31293.1|31289.5|31290.6|31287|31298.1|31294.5|31273.6|31270|265
1657264200000|2022-07-08 07:10:00|31289.6|31286|31285.6|31282|31301.6|31298|31276.1|31272.5|215
1657264500000|2022-07-08 07:15:00|31286.1|31282.5|31302.6|31299|31307.6|31304|31283.1|31279.5|110
1657264800000|2022-07-08 07:20:00|31302.1|31298.5|31315.6|31312|31321.1|31317.5|31297.6|31294|113
1657265100000|2022-07-08 07:25:00|31316.1|31312.5|31305.6|31302|31323.1|31319.5|31304.6|31301|172
1657265400000|2022-07-08 07:30:00|31306.1|31302.5|31332.6|31329|31339.1|31335.5|31305.1|31301.5|172
1657265700000|2022-07-08 07:35:00|31333.6|31330|31340.6|31337|31354.1|31350.5|31332.6|31329|195
1657266000000|2022-07-08 07:40:00|31340.1|31336.5|31322.1|31318.5|31347.1|31343.5|31319.6|31316|231
1657266300000|2022-07-08 07:45:00|31321.6|31318|31314.6|31311|31323.1|31319.5|31306.6|31303|149
1657266600000|2022-07-08 07:50:00|31314.1|31310.5|31302.6|31299|31315.6|31312|31291.6|31288|143
1657266900000|2022-07-08 07:55:00|31303.1|31299.5|31316.6|31313|31316.6|31313|31299.6|31296|78
1657267200000|2022-07-08 08:00:00|31316.1|31312.5|31317.6|31314|31319.6|31316|31309.6|31306|90
1657267500000|2022-07-08 08:05:00|31317.1|31313.5|31343.6|31340|31346.1|31342.5|31312.1|31308.5|203
1657267800000|2022-07-08 08:10:00|31344.1|31340.5|31331.6|31328|31351.6|31348|31326.1|31322.5|217
1657268100000|2022-07-08 08:15:00|31332.1|31328.5|31326.6|31323|31338.1|31334.5|31318.1|31314.5|206
1657268400000|2022-07-08 08:20:00|31323.6|31320|31309.1|31305.5|31323.6|31320|31299.6|31296|159
1657268700000|2022-07-08 08:25:00|31308.6|31305|31293.6|31290|31313.6|31310|31293.6|31290|152
1657269000000|2022-07-08 08:30:00|31293.1|31289.5|31276.6|31273|31293.1|31289.5|31272.1|31268.5|305
1657269300000|2022-07-08 08:35:00|31276.1|31272.5|31262.1|31258.5|31278.6|31275|31260.1|31256.5|231
1657269600000|2022-07-08 08:40:00|31261.6|31258|31279.1|31275.5|31279.1|31275.5|31259.1|31255.5|202
1657269900000|2022-07-08 08:45:00|31279.6|31276|31273.1|31269.5|31283.1|31279.5|31262.6|31259|388
1657270200000|2022-07-08 08:50:00|31273.6|31270|31291.6|31288|31293.6|31290|31268.1|31264.5|128
1657270500000|2022-07-08 08:55:00|31291.1|31287.5|31274.6|31271|31294.6|31291|31271.6|31268|106
1657270800000|2022-07-08 09:00:00|31274.1|31270.5|31260.1|31256.5|31280.6|31277|31251.6|31248|317
1657271100000|2022-07-08 09:05:00|31258.6|31255|31258.6|31255|31265.1|31261.5|31253.1|31249.5|194
1657271400000|2022-07-08 09:10:00|31258.1|31254.5|31255.6|31252|31271.6|31268|31249.1|31245.5|249
1657271700000|2022-07-08 09:15:00|31254.1|31250.5|31252.6|31249|31277.1|31273.5|31252.1|31248.5|191
1657272000000|2022-07-08 09:20:00|31252.1|31248.5|31269.6|31266|31271.6|31268|31244.1|31240.5|221
1657272300000|2022-07-08 09:25:00|31270.1|31266.5|31280.6|31277|31286.1|31282.5|31258.1|31254.5|196
1657272600000|2022-07-08 09:30:00|31279.6|31276|31305.6|31302|31307.6|31304|31275.6|31272|225
1657272900000|2022-07-08 09:35:00|31306.1|31302.5|31323.1|31319.5|31323.6|31320|31300.1|31296.5|150
1657273200000|2022-07-08 09:40:00|31323.6|31320|31334.1|31330.5|31344.1|31340.5|31321.1|31317.5|386
1657273500000|2022-07-08 09:45:00|31335.6|31332|31324.1|31320.5|31339.6|31336|31323.1|31319.5|147
1657273800000|2022-07-08 09:50:00|31323.6|31320|31324.6|31321|31332.6|31329|31318.1|31314.5|152
1657274100000|2022-07-08 09:55:00|31324.1|31320.5|31335.6|31332|31347.1|31343.5|31323.6|31320|162
1657274400000|2022-07-08 10:00:00|31336.1|31332.5|31341.1|31337.5|31349.6|31346|31333.1|31329.5|136
1657274700000|2022-07-08 10:05:00|31340.6|31337|31373.1|31369.5|31377.6|31374|31340.6|31337|261
1657275000000|2022-07-08 10:10:00|31374.1|31370.5|31382.1|31378.5|31392.1|31388.5|31366.1|31362.5|267
1657275300000|2022-07-08 10:15:00|31383.6|31380|31417.1|31413.5|31417.6|31414|31380.1|31376.5|331
1657275600000|2022-07-08 10:20:00|31418.1|31414.5|31430.1|31426.5|31430.1|31426.5|31406.1|31402.5|412
1657275900000|2022-07-08 10:25:00|31429.6|31426|31449.1|31445.5|31465.1|31461.5|31422.1|31418.5|590
1657276200000|2022-07-08 10:30:00|31449.6|31446|31447.1|31443.5|31464.1|31460.5|31433.6|31430|497
1657276500000|2022-07-08 10:35:00|31444.1|31440.5|31437.1|31433.5|31452.6|31449|31420.6|31417|492
1657276800000|2022-07-08 10:40:00|31437.6|31434|31434.1|31430.5|31439.6|31436|31427.6|31424|151
1657277100000|2022-07-08 10:45:00|31434.6|31431|31411.1|31407.5|31436.6|31433|31406.6|31403|247
1657277400000|2022-07-08 10:50:00|31412.6|31409|31378.1|31374.5|31417.1|31413.5|31376.1|31372.5|262
1657277700000|2022-07-08 10:55:00|31377.6|31374|31368.6|31365|31377.6|31374|31350.6|31347|628
1657278000000|2022-07-08 11:00:00|31368.1|31364.5|31377.1|31373.5|31382.1|31378.5|31365.6|31362|322
1657278300000|2022-07-08 11:05:00|31376.6|31373|31361.6|31358|31379.6|31376|31356.6|31353|182
1657278600000|2022-07-08 11:10:00|31362.1|31358.5|31377.6|31374|31390.6|31387|31362.1|31358.5|269
1657278900000|2022-07-08 11:15:00|31378.1|31374.5|31403.1|31399.5|31403.1|31399.5|31373.6|31370|242
1657279200000|2022-07-08 11:20:00|31403.6|31400|31423.1|31419.5|31427.6|31424|31392.6|31389|407
1657279500000|2022-07-08 11:25:00|31423.6|31420|31406.6|31403|31428.1|31424.5|31394.6|31391|248
1657279800000|2022-07-08 11:30:00|31407.1|31403.5|31413.6|31410|31424.6|31421|31406.6|31403|197
1657280100000|2022-07-08 11:35:00|31413.1|31409.5|31402.6|31399|31413.1|31409.5|31389.6|31386|218
1657280400000|2022-07-08 11:40:00|31402.1|31398.5|31391.1|31387.5|31406.6|31403|31375.6|31372|227
1657280700000|2022-07-08 11:45:00|31390.6|31387|31412.6|31409|31414.1|31410.5|31389.1|31385.5|199
1657281000000|2022-07-08 11:50:00|31412.1|31408.5|31415.1|31411.5|31422.6|31419|31402.1|31398.5|132
1657281300000|2022-07-08 11:55:00|31415.6|31412|31406.6|31403|31415.6|31412|31389.6|31386|192
1657281600000|2022-07-08 12:00:00|31407.1|31403.5|31425.6|31422|31425.6|31422|31399.1|31395.5|206
1657281900000|2022-07-08 12:05:00|31424.1|31420.5|31410.6|31407|31425.6|31422|31403.6|31400|176
1657282200000|2022-07-08 12:10:00|31410.1|31406.5|31422.1|31418.5|31426.1|31422.5|31407.6|31404|241
1657282500000|2022-07-08 12:15:00|31422.6|31419|31421.1|31417.5|31438.1|31434.5|31419.1|31415.5|253
1657282800000|2022-07-08 12:20:00|31420.1|31416.5|31421.6|31418|31441.1|31437.5|31418.1|31414.5|300
1657283100000|2022-07-08 12:25:00|31422.1|31418.5|31421.6|31418|31433.6|31430|31411.1|31407.5|532
1657283400000|2022-07-08 12:30:00|31421.1|31417.5|31348.6|31345|31425.6|31422|31295.6|31292|3588
1657283700000|2022-07-08 12:35:00|31349.6|31346|31354.6|31351|31384.1|31380.5|31319.1|31315.5|1278
1657284000000|2022-07-08 12:40:00|31354.1|31350.5|31288.6|31285|31357.6|31354|31279.6|31276|1616
1657284300000|2022-07-08 12:45:00|31288.1|31284.5|31240.1|31236.5|31301.1|31297.5|31217.1|31213.5|2341
1657284600000|2022-07-08 12:50:00|31239.1|31235.5|31277.6|31274|31286.1|31282.5|31238.1|31234.5|1364
1657284900000|2022-07-08 12:55:00|31277.1|31273.5|31315.6|31312|31324.1|31320.5|31275.1|31271.5|984
1657285200000|2022-07-08 13:00:00|31318.1|31314.5|31364.1|31360.5|31366.6|31363|31318.1|31314.5|1254
1657285500000|2022-07-08 13:05:00|31363.6|31360|31358.1|31354.5|31371.1|31367.5|31334.6|31331|739
1657285800000|2022-07-08 13:10:00|31357.6|31354|31361.1|31357.5|31362.6|31359|31328.6|31325|803
1657286100000|2022-07-08 13:15:00|31360.6|31357|31371.6|31368|31374.1|31370.5|31345.6|31342|734
1657286400000|2022-07-08 13:20:00|31372.1|31368.5|31357.1|31353.5|31372.6|31369|31347.1|31343.5|594
1657286700000|2022-07-08 13:25:00|31356.6|31353|31344.1|31340.5|31366.1|31362.5|31334.6|31331|1965
1657287000000|2022-07-08 13:30:00|31343.5|31341.1|31317.5|31315.1|31381.5|31379.1|31284|31281.6|7125
1657287300000|2022-07-08 13:35:00|31317|31314.6|31367.5|31365.1|31372|31369.6|31292|31289.6|3221
1657287600000|2022-07-08 13:40:00|31368|31365.6|31366.5|31364.1|31402.5|31400.1|31328.5|31326.1|2888
1657287900000|2022-07-08 13:45:00|31365.5|31363.1|31292.5|31290.1|31399|31396.6|31285.5|31283.1|2714
1657288200000|2022-07-08 13:50:00|31288.5|31286.1|31240|31237.6|31295|31292.6|31234.5|31232.1|3195
1657288500000|2022-07-08 13:55:00|31240.5|31238.1|31252.5|31250.1|31274|31271.6|31221.5|31219.1|1837
1657288800000|2022-07-08 14:00:00|31254.5|31252.1|31260.5|31258.1|31262.5|31260.1|31208|31205.6|2625
1657289100000|2022-07-08 14:05:00|31260|31257.6|31254.5|31252.1|31270.5|31268.1|31221|31218.6|1452
1657289400000|2022-07-08 14:10:00|31254|31251.6|31291.5|31289.1|31297.5|31295.1|31237|31234.6|1560
1657289700000|2022-07-08 14:15:00|31292.5|31290.1|31301.5|31299.1|31315.5|31313.1|31284|31281.6|1344
1657290000000|2022-07-08 14:20:00|31302|31299.6|31354|31351.6|31354.5|31352.1|31283.5|31281.1|1424
1657290300000|2022-07-08 14:25:00|31356|31353.6|31441|31438.6|31456|31453.6|31353|31350.6|2902
1657290600000|2022-07-08 14:30:00|31441.5|31439.1|31447.5|31445.1|31458|31455.6|31432.5|31430.1|1263
1657290900000|2022-07-08 14:35:00|31448|31445.6|31459|31456.6|31481|31478.6|31443|31440.6|1664
1657291200000|2022-07-08 14:40:00|31459.5|31457.1|31453.5|31451.1|31463.5|31461.1|31432.5|31430.1|1174
1657291500000|2022-07-08 14:45:00|31454|31451.6|31459.5|31457.1|31471.5|31469.1|31450|31447.6|1178
1657291800000|2022-07-08 14:50:00|31460.5|31458.1|31414|31411.6|31463|31460.6|31401.5|31399.1|2090
1657292100000|2022-07-08 14:55:00|31414.5|31412.1|31457.5|31455.1|31464|31461.6|31412|31409.6|1105
1657292400000|2022-07-08 15:00:00|31458|31455.6|31451.5|31449.1|31475.5|31473.1|31444|31441.6|1665
1657292700000|2022-07-08 15:05:00|31452|31449.6|31501.5|31499.1|31506.5|31504.1|31440|31437.6|1446
1657293000000|2022-07-08 15:10:00|31502|31499.6|31469.5|31467.1|31511|31508.6|31463|31460.6|1859
1657293300000|2022-07-08 15:15:00|31469|31466.6|31436.5|31434.1|31476|31473.6|31435|31432.6|1111
1657293600000|2022-07-08 15:20:00|31437|31434.6|31449.5|31447.1|31469|31466.6|31437|31434.6|845
1657293900000|2022-07-08 15:25:00|31450|31447.6|31482.5|31480.1|31510.5|31508.1|31449|31446.6|1142
1657294200000|2022-07-08 15:30:00|31483.5|31481.1|31498.5|31496.1|31503|31500.6|31467.5|31465.1|667
1657294500000|2022-07-08 15:35:00|31498|31495.6|31463|31460.6|31500.5|31498.1|31447|31444.6|635
1657294800000|2022-07-08 15:40:00|31463.5|31461.1|31446.5|31444.1|31468.5|31466.1|31430|31427.6|629
1657295100000|2022-07-08 15:45:00|31447|31444.6|31409.5|31407.1|31453.5|31451.1|31392|31389.6|1517
1657295400000|2022-07-08 15:50:00|31408.5|31406.1|31430.5|31428.1|31441|31438.6|31402.5|31400.1|760
1657295700000|2022-07-08 15:55:00|31431|31428.6|31453.5|31451.1|31454.5|31452.1|31422|31419.6|591
1657296000000|2022-07-08 16:00:00|31454|31451.6|31438.5|31436.1|31457.5|31455.1|31431.5|31429.1|474
1657296300000|2022-07-08 16:05:00|31439.5|31437.1|31396|31393.6|31440|31437.6|31385|31382.6|1052
1657296600000|2022-07-08 16:10:00|31396.5|31394.1|31394.5|31392.1|31416|31413.6|31389|31386.6|930
1657296900000|2022-07-08 16:15:00|31394|31391.6|31421|31418.6|31422|31419.6|31384|31381.6|850
1657297200000|2022-07-08 16:20:00|31421.5|31419.1|31387|31384.6|31432|31429.6|31375.5|31373.1|874
1657297500000|2022-07-08 16:25:00|31386.5|31384.1|31359.5|31357.1|31393.5|31391.1|31354|31351.6|1612
1657297800000|2022-07-08 16:30:00|31358|31355.6|31343.5|31341.1|31373|31370.6|31336|31333.6|1406
1657298100000|2022-07-08 16:35:00|31343|31340.6|31317|31314.6|31365|31362.6|31314.5|31312.1|1043
1657298400000|2022-07-08 16:40:00|31316.5|31314.1|31328|31325.6|31331|31328.6|31291|31288.6|1067
1657298700000|2022-07-08 16:45:00|31327.5|31325.1|31340.5|31338.1|31345|31342.6|31294|31291.6|862
1657299000000|2022-07-08 16:50:00|31340|31337.6|31301.5|31299.1|31342|31339.6|31278.5|31276.1|1130
1657299300000|2022-07-08 16:55:00|31301|31298.6|31288|31285.6|31323|31320.6|31280|31277.6|687
1657299600000|2022-07-08 17:00:00|31288.5|31286.1|31264.5|31262.1|31298|31295.6|31249.5|31247.1|1456
1657299900000|2022-07-08 17:05:00|31265|31262.6|31307.5|31305.1|31310|31307.6|31261.5|31259.1|767
1657300200000|2022-07-08 17:10:00|31308|31305.6|31317.5|31315.1|31331|31328.6|31306.5|31304.1|818
1657300500000|2022-07-08 17:15:00|31317|31314.6|31296.5|31294.1|31319|31316.6|31283|31280.6|519
1657300800000|2022-07-08 17:20:00|31297|31294.6|31291.5|31289.1|31304.5|31302.1|31284|31281.6|389
1657301100000|2022-07-08 17:25:00|31292|31289.6|31335|31332.6|31338.5|31336.1|31290|31287.6|878
1657301400000|2022-07-08 17:30:00|31334.5|31332.1|31331.5|31329.1|31340.5|31338.1|31321|31318.6|609
1657301700000|2022-07-08 17:35:00|31331|31328.6|31339.5|31337.1|31343.5|31341.1|31313.5|31311.1|597
1657302000000|2022-07-08 17:40:00|31339|31336.6|31345|31342.6|31356|31353.6|31334.5|31332.1|671
1657302300000|2022-07-08 17:45:00|31345.5|31343.1|31373.5|31371.1|31375|31372.6|31328.5|31326.1|719
1657302600000|2022-07-08 17:50:00|31374.5|31372.1|31376|31373.6|31384|31381.6|31358.5|31356.1|919
1657302900000|2022-07-08 17:55:00|31376.5|31374.1|31351|31348.6|31379.5|31377.1|31339.5|31337.1|709
1657303200000|2022-07-08 18:00:00|31351.5|31349.1|31360|31357.6|31366|31363.6|31330|31327.6|760
1657303500000|2022-07-08 18:05:00|31360.5|31358.1|31391|31388.6|31395.5|31393.1|31359|31356.6|533
1657303800000|2022-07-08 18:10:00|31390.5|31388.1|31393.5|31391.1|31396.5|31394.1|31379.5|31377.1|508
1657304100000|2022-07-08 18:15:00|31393|31390.6|31403|31400.6|31403.5|31401.1|31384.5|31382.1|391
1657304400000|2022-07-08 18:20:00|31403.5|31401.1|31423.5|31421.1|31437.5|31435.1|31398|31395.6|970
1657304700000|2022-07-08 18:25:00|31423|31420.6|31428.5|31426.1|31435.5|31433.1|31410.5|31408.1|574
1657305000000|2022-07-08 18:30:00|31429|31426.6|31448|31445.6|31448|31445.6|31422|31419.6|556
1657305300000|2022-07-08 18:35:00|31447.5|31445.1|31456.5|31454.1|31468|31465.6|31437|31434.6|820
1657305600000|2022-07-08 18:40:00|31456|31453.6|31474.5|31472.1|31478|31475.6|31446|31443.6|688
1657305900000|2022-07-08 18:45:00|31475|31472.6|31450|31447.6|31481.5|31479.1|31446.5|31444.1|614
1657306200000|2022-07-08 18:50:00|31450.5|31448.1|31425.5|31423.1|31465|31462.6|31424|31421.6|632
1657306500000|2022-07-08 18:55:00|31426|31423.6|31461.5|31459.1|31462.5|31460.1|31416|31413.6|664
1657306800000|2022-07-08 19:00:00|31462|31459.6|31483.5|31481.1|31489|31486.6|31440.5|31438.1|809
1657307100000|2022-07-08 19:05:00|31483|31480.6|31433.5|31431.1|31484.5|31482.1|31429|31426.6|1136
1657307400000|2022-07-08 19:10:00|31433|31430.6|31464|31461.6|31477.5|31475.1|31427|31424.6|940
1657307700000|2022-07-08 19:15:00|31463.5|31461.1|31450.5|31448.1|31466.5|31464.1|31436|31433.6|643
1657308000000|2022-07-08 19:20:00|31451|31448.6|31440.5|31438.1|31465|31462.6|31436|31433.6|524
1657308300000|2022-07-08 19:25:00|31441|31438.6|31428.5|31426.1|31441.5|31439.1|31416|31413.6|1015
1657308600000|2022-07-08 19:30:00|31428|31425.6|31396.5|31394.1|31436.5|31434.1|31374.5|31372.1|1492
1657308900000|2022-07-08 19:35:00|31396|31393.6|31388.5|31386.1|31418|31415.6|31374|31371.6|965
1657309200000|2022-07-08 19:40:00|31389|31386.6|31413.5|31411.1|31426.5|31424.1|31382|31379.6|1219
1657309500000|2022-07-08 19:45:00|31413|31410.6|31386.5|31384.1|31416|31413.6|31376|31373.6|1330
1657309800000|2022-07-08 19:50:00|31386|31383.6|31384.7|31382.3|31396.5|31394.1|31356.2|31353.8|2339
1657310100000|2022-07-08 19:55:00|31384.2|31381.8|31342.7|31340.3|31398.7|31396.3|31323.2|31320.8|3037
1657310400000|2022-07-08 20:00:00|31343.7|31341.3|31359.9|31355.1|31373.4|31368.6|31325.9|31321.1|1462
1657310700000|2022-07-08 20:05:00|31360.9|31356.1|31359.4|31354.6|31369.4|31364.6|31354.9|31350.1|310
1657311000000|2022-07-08 20:10:00|31358.9|31354.1|31363.9|31359.1|31365.9|31361.1|31349.9|31345.1|411
1657311300000|2022-07-08 20:15:00|31363.4|31358.6|31369.4|31364.6|31369.4|31364.6|31352.9|31348.1|128
1657311600000|2022-07-08 20:20:00|31369.9|31365.1|31368.4|31363.6|31372.9|31368.1|31362.9|31358.1|146
1657311900000|2022-07-08 20:25:00|31367.9|31363.1|31374.4|31369.6|31374.4|31369.6|31364.9|31360.1|123
1657312200000|2022-07-08 20:30:00|31373.9|31369.1|31371.4|31366.6|31374.9|31370.1|31368.4|31363.6|44
1657312500000|2022-07-08 20:35:00|31370.9|31366.1|31364.4|31359.6|31370.9|31366.1|31359.9|31355.1|71
1657312800000|2022-07-08 20:40:00|31364.9|31360.1|31372.4|31367.6|31373.4|31368.6|31362.4|31357.6|50
1657313100000|2022-07-08 20:45:00|31371.9|31367.1|31373.4|31368.6|31380.4|31375.6|31369.4|31364.6|84
1657313400000|2022-07-08 20:50:00|31372.9|31368.1|31377.4|31372.6|31382.4|31377.6|31371.4|31366.6|143
1657313700000|2022-07-08 20:55:00|31376.4|31371.6|31383.6|31373.8|31383.6|31376.1|31369.9|31365.1|104
1657490400000|2022-07-10 22:00:00|31322.9|31318.1|31302.9|31298.1|31323.9|31319.1|31293.9|31289.1|319
1657490700000|2022-07-10 22:05:00|31303.4|31298.6|31319.9|31315.1|31324.9|31320.1|31303.4|31298.6|95
1657491000000|2022-07-10 22:10:00|31320.4|31315.6|31297.9|31293.1|31320.4|31315.6|31290.4|31285.6|174
1657491300000|2022-07-10 22:15:00|31297.4|31292.6|31285.9|31281.1|31300.4|31295.6|31283.4|31278.6|114
1657491600000|2022-07-10 22:20:00|31286.4|31281.6|31287.9|31283.1|31293.9|31289.1|31279.9|31275.1|154
1657491900000|2022-07-10 22:25:00|31286.4|31281.6|31280.4|31275.6|31294.4|31289.6|31277.4|31272.6|97
1657492200000|2022-07-10 22:30:00|31279.9|31275.1|31280.9|31276.1|31289.9|31285.1|31279.4|31274.6|52
1657492500000|2022-07-10 22:35:00|31281.4|31276.6|31290.4|31285.6|31293.4|31288.6|31276.9|31272.1|87
1657492800000|2022-07-10 22:40:00|31289.4|31284.6|31292.4|31287.6|31296.4|31291.6|31289.4|31284.6|48
1657493100000|2022-07-10 22:45:00|31292.9|31288.1|31286.4|31281.6|31295.9|31291.1|31283.4|31278.6|58
1657493400000|2022-07-10 22:50:00|31286.9|31282.1|31293.4|31288.6|31293.4|31288.6|31283.9|31279.1|26
1657493700000|2022-07-10 22:55:00|31292.9|31288.1|31288.9|31284.1|31297.4|31292.6|31286.4|31281.6|44
1657494000000|2022-07-10 23:00:00|31288.4|31283.6|31288.4|31283.6|31290.4|31285.6|31280.9|31276.1|65
1657494300000|2022-07-10 23:05:00|31289.4|31284.6|31303.4|31298.6|31309.4|31304.6|31288.4|31283.6|83
1657494600000|2022-07-10 23:10:00|31303.9|31299.1|31306.4|31301.6|31306.9|31302.1|31292.9|31288.1|54
1657494900000|2022-07-10 23:15:00|31305.9|31301.1|31292.9|31288.1|31305.9|31301.1|31289.9|31285.1|40
1657495200000|2022-07-10 23:20:00|31292.4|31287.6|31287.9|31283.1|31292.4|31287.6|31282.9|31278.1|65
1657495500000|2022-07-10 23:25:00|31288.4|31283.6|31304.4|31299.6|31304.4|31299.6|31283.9|31279.1|73
1657495800000|2022-07-10 23:30:00|31306.4|31301.6|31313.9|31309.1|31327.9|31323.1|31302.4|31297.6|164
1657496100000|2022-07-10 23:35:00|31311.9|31307.1|31318.4|31313.6|31324.4|31319.6|31299.9|31295.1|122
1657496400000|2022-07-10 23:40:00|31318.9|31314.1|31338.9|31334.1|31343.4|31338.6|31318.9|31314.1|119
1657496700000|2022-07-10 23:45:00|31338.4|31333.6|31347.9|31343.1|31352.9|31348.1|31335.4|31330.6|137
1657497000000|2022-07-10 23:50:00|31347.4|31342.6|31337.4|31332.6|31354.9|31350.1|31336.4|31331.6|89
1657497300000|2022-07-10 23:55:00|31337.9|31333.1|31332.4|31327.6|31341.4|31336.6|31325.4|31320.6|51
1657497600000|2022-07-11 00:00:00|31331.9|31327.1|31317.4|31312.6|31336.4|31331.6|31309.9|31305.1|74
1657497900000|2022-07-11 00:05:00|31316.9|31312.1|31306.9|31302.1|31326.9|31322.1|31302.9|31298.1|192
1657498200000|2022-07-11 00:10:00|31307.4|31302.6|31301.4|31296.6|31312.4|31307.6|31294.9|31290.1|128
1657498500000|2022-07-11 00:15:00|31301.9|31297.1|31286.4|31281.6|31308.4|31303.6|31280.4|31275.6|119
1657498800000|2022-07-11 00:20:00|31285.9|31281.1|31302.4|31297.6|31311.9|31307.1|31285.9|31281.1|80
1657499100000|2022-07-11 00:25:00|31302.9|31298.1|31310.4|31305.6|31323.4|31318.6|31301.9|31297.1|65
1657499400000|2022-07-11 00:30:00|31309.9|31305.1|31300.4|31295.6|31327.4|31322.6|31300.4|31295.6|80
1657499700000|2022-07-11 00:35:00|31300.9|31296.1|31298.9|31294.1|31306.4|31301.6|31292.9|31288.1|80
1657500000000|2022-07-11 00:40:00|31299.4|31294.6|31293.4|31288.6|31305.9|31301.1|31292.4|31287.6|57
1657500300000|2022-07-11 00:45:00|31292.9|31288.1|31295.4|31290.6|31305.4|31300.6|31291.9|31287.1|116
1657500600000|2022-07-11 00:50:00|31294.9|31290.1|31306.4|31301.6|31309.4|31304.6|31294.4|31289.6|25
1657500900000|2022-07-11 00:55:00|31306.9|31302.1|31307.4|31302.6|31319.4|31314.6|31305.4|31300.6|75
1657501200000|2022-07-11 01:00:00|31306.9|31302.1|31279.4|31274.6|31308.4|31303.6|31278.9|31274.1|82
1657501500000|2022-07-11 01:05:00|31278.9|31274.1|31262.9|31258.1|31278.9|31274.1|31251.4|31246.6|316
1657501800000|2022-07-11 01:10:00|31263.4|31258.6|31272.4|31267.6|31272.9|31268.1|31254.4|31249.6|120
1657502100000|2022-07-11 01:15:00|31271.9|31267.1|31252.4|31247.6|31272.4|31267.6|31243.4|31238.6|145
1657502400000|2022-07-11 01:20:00|31251.9|31247.1|31229.4|31224.6|31253.9|31249.1|31228.4|31223.6|177
1657502700000|2022-07-11 01:25:00|31229.9|31225.1|31222.9|31218.1|31238.4|31233.6|31222.4|31217.6|146
1657503000000|2022-07-11 01:30:00|31223.4|31218.6|31234.9|31230.1|31244.4|31239.6|31221.4|31216.6|163
1657503300000|2022-07-11 01:35:00|31235.4|31230.6|31221.4|31216.6|31235.4|31230.6|31208.4|31203.6|213
1657503600000|2022-07-11 01:40:00|31220.9|31216.1|31230.4|31225.6|31238.4|31233.6|31218.4|31213.6|119
1657503900000|2022-07-11 01:45:00|31230.9|31226.1|31228.4|31223.6|31236.4|31231.6|31219.9|31215.1|68
1657504200000|2022-07-11 01:50:00|31228.9|31224.1|31193.4|31188.6|31228.9|31224.1|31184.4|31179.6|268
1657504500000|2022-07-11 01:55:00|31192.9|31188.1|31183.4|31178.6|31200.4|31195.6|31181.4|31176.6|148
1657504800000|2022-07-11 02:00:00|31182.9|31178.1|31176.4|31171.6|31190.4|31185.6|31172.9|31168.1|244
1657505100000|2022-07-11 02:05:00|31175.9|31171.1|31177.4|31172.6|31186.4|31181.6|31169.4|31164.6|171
1657505400000|2022-07-11 02:10:00|31176.9|31172.1|31171.9|31167.1|31184.4|31179.6|31170.4|31165.6|110
1657505700000|2022-07-11 02:15:00|31172.9|31168.1|31170.4|31165.6|31174.4|31169.6|31168.9|31164.1|89
1657506000000|2022-07-11 02:20:00|31169.9|31165.1|31183.9|31179.1|31187.4|31182.6|31168.4|31163.6|89
1657506300000|2022-07-11 02:25:00|31184.4|31179.6|31188.4|31183.6|31188.4|31183.6|31178.4|31173.6|45
1657506600000|2022-07-11 02:30:00|31188.9|31184.1|31194.9|31190.1|31196.9|31192.1|31178.9|31174.1|139
1657506900000|2022-07-11 02:35:00|31195.4|31190.6|31193.9|31189.1|31201.4|31196.6|31182.4|31177.6|74
1657507200000|2022-07-11 02:40:00|31193.4|31188.6|31202.9|31198.1|31204.9|31200.1|31192.4|31187.6|91
1657507500000|2022-07-11 02:45:00|31203.4|31198.6|31190.4|31185.6|31203.4|31198.6|31185.4|31180.6|86
1657507800000|2022-07-11 02:50:00|31190.9|31186.1|31177.4|31172.6|31192.4|31187.6|31176.9|31172.1|79
1657508100000|2022-07-11 02:55:00|31176.9|31172.1|31184.9|31180.1|31192.9|31188.1|31176.9|31172.1|194
1657508400000|2022-07-11 03:00:00|31184.4|31179.6|31178.9|31174.1|31185.9|31181.1|31176.4|31171.6|118
1657508700000|2022-07-11 03:05:00|31178.4|31173.6|31186.4|31181.6|31189.4|31184.6|31175.4|31170.6|71
1657509000000|2022-07-11 03:10:00|31185.9|31181.1|31160.4|31155.6|31188.9|31184.1|31154.4|31149.6|447
1657509300000|2022-07-11 03:15:00|31159.9|31155.1|31170.4|31165.6|31170.9|31166.1|31147.9|31143.1|144
1657509600000|2022-07-11 03:20:00|31169.4|31164.6|31174.9|31170.1|31179.4|31174.6|31162.4|31157.6|166
1657509900000|2022-07-11 03:25:00|31175.4|31170.6|31177.4|31172.6|31182.4|31177.6|31170.4|31165.6|51
1657510200000|2022-07-11 03:30:00|31177.9|31173.1|31180.9|31176.1|31183.9|31179.1|31173.4|31168.6|71
1657510500000|2022-07-11 03:35:00|31181.4|31176.6|31192.4|31187.6|31192.4|31187.6|31179.9|31175.1|82
1657510800000|2022-07-11 03:40:00|31191.9|31187.1|31179.4|31174.6|31192.4|31187.6|31175.4|31170.6|122
1657511100000|2022-07-11 03:45:00|31178.9|31174.1|31184.4|31179.6|31186.9|31182.1|31174.4|31169.6|91
1657511400000|2022-07-11 03:50:00|31183.9|31179.1|31180.9|31176.1|31185.4|31180.6|31177.4|31172.6|29
1657511700000|2022-07-11 03:55:00|31179.4|31174.6|31186.4|31181.6|31187.4|31182.6|31178.9|31174.1|12
1657512000000|2022-07-11 04:00:00|31185.9|31181.1|31194.4|31189.6|31197.4|31192.6|31184.9|31180.1|51
1657512300000|2022-07-11 04:05:00|31193.9|31189.1|31190.9|31186.1|31194.4|31189.6|31188.4|31183.6|45
1657512600000|2022-07-11 04:10:00|31191.4|31186.6|31200.4|31195.6|31201.9|31197.1|31190.4|31185.6|40
1657512900000|2022-07-11 04:15:00|31201.4|31196.6|31199.4|31194.6|31203.4|31198.6|31195.4|31190.6|79
1657513200000|2022-07-11 04:20:00|31199.9|31195.1|31192.4|31187.6|31202.4|31197.6|31186.9|31182.1|70
1657513500000|2022-07-11 04:25:00|31191.9|31187.1|31193.4|31188.6|31196.4|31191.6|31188.4|31183.6|30
1657513800000|2022-07-11 04:30:00|31192.9|31188.1|31203.9|31199.1|31212.9|31208.1|31185.4|31180.6|103
1657514100000|2022-07-11 04:35:00|31204.4|31199.6|31201.4|31196.6|31207.4|31202.6|31195.4|31190.6|65
1657514400000|2022-07-11 04:40:00|31201.9|31197.1|31190.9|31186.1|31201.9|31197.1|31187.4|31182.6|67
1657514700000|2022-07-11 04:45:00|31190.4|31185.6|31188.4|31183.6|31197.4|31192.6|31188.4|31183.6|41
1657515000000|2022-07-11 04:50:00|31188.9|31184.1|31187.4|31182.6|31190.9|31186.1|31179.4|31174.6|87
1657515300000|2022-07-11 04:55:00|31186.9|31182.1|31183.9|31179.1|31189.9|31185.1|31179.9|31175.1|71
1657515600000|2022-07-11 05:00:00|31183.4|31178.6|31179.4|31174.6|31183.4|31178.6|31171.9|31167.1|56
1657515900000|2022-07-11 05:05:00|31179.9|31175.1|31179.4|31174.6|31189.9|31185.1|31176.9|31172.1|45
1657516200000|2022-07-11 05:10:00|31178.9|31174.1|31179.4|31174.6|31180.4|31175.6|31171.9|31167.1|79
1657516500000|2022-07-11 05:15:00|31179.9|31175.1|31192.4|31187.6|31193.9|31189.1|31179.9|31175.1|54
1657516800000|2022-07-11 05:20:00|31192.9|31188.1|31201.9|31197.1|31203.9|31199.1|31190.4|31185.6|102
1657517100000|2022-07-11 05:25:00|31202.4|31197.6|31191.9|31187.1|31203.9|31199.1|31182.9|31178.1|112
1657517400000|2022-07-11 05:30:00|31191.4|31186.6|31183.4|31178.6|31193.4|31188.6|31176.4|31171.6|63
1657517700000|2022-07-11 05:35:00|31183.9|31179.1|31189.4|31184.6|31190.9|31186.1|31178.9|31174.1|22
1657518000000|2022-07-11 05:40:00|31188.9|31184.1|31195.9|31191.1|31198.4|31193.6|31182.9|31178.1|81
1657518300000|2022-07-11 05:45:00|31196.4|31191.6|31183.4|31178.6|31198.9|31194.1|31180.9|31176.1|89
1657518600000|2022-07-11 05:50:00|31182.9|31178.1|31162.9|31158.1|31184.4|31179.6|31157.9|31153.1|126
1657518900000|2022-07-11 05:55:00|31164.4|31159.6|31161.4|31156.6|31174.9|31170.1|31153.4|31148.6|125
1657519200000|2022-07-11 06:00:00|31160.8|31157.2|31178.8|31175.2|31186.3|31182.7|31151.3|31147.7|294
1657519500000|2022-07-11 06:05:00|31178.3|31174.7|31105.3|31101.7|31180.8|31177.2|31099.8|31096.2|995
1657519800000|2022-07-11 06:10:00|31104.8|31101.2|31090.8|31087.2|31113.3|31109.7|31086.8|31083.2|517
1657520100000|2022-07-11 06:15:00|31091.8|31088.2|31108.8|31105.2|31111.8|31108.2|31086.3|31082.7|195
1657520400000|2022-07-11 06:20:00|31108.3|31104.7|31110.3|31106.7|31116.3|31112.7|31102.8|31099.2|134
1657520700000|2022-07-11 06:25:00|31109.8|31106.2|31123.8|31120.2|31129.3|31125.7|31106.8|31103.2|111
1657521000000|2022-07-11 06:30:00|31124.3|31120.7|31127.8|31124.2|31136.8|31133.2|31118.8|31115.2|120
1657521300000|2022-07-11 06:35:00|31128.3|31124.7|31122.8|31119.2|31131.8|31128.2|31118.3|31114.7|161
1657521600000|2022-07-11 06:40:00|31123.3|31119.7|31112.8|31109.2|31125.8|31122.2|31106.3|31102.7|87
1657521900000|2022-07-11 06:45:00|31112.3|31108.7|31106.8|31103.2|31113.8|31110.2|31102.8|31099.2|70
1657522200000|2022-07-11 06:50:00|31107.3|31103.7|31090.8|31087.2|31107.3|31103.7|31083.8|31080.2|204
1657522500000|2022-07-11 06:55:00|31091.3|31087.7|31092.8|31089.2|31106.8|31103.2|31088.3|31084.7|134
1657522800000|2022-07-11 07:00:00|31093.3|31089.7|31104.8|31101.2|31108.8|31105.2|31066.8|31063.2|657
1657523100000|2022-07-11 07:05:00|31105.3|31101.7|31126.8|31123.2|31141.8|31138.2|31101.8|31098.2|538
1657523400000|2022-07-11 07:10:00|31126.3|31122.7|31124.8|31121.2|31151.3|31147.7|31123.8|31120.2|318
1657523700000|2022-07-11 07:15:00|31124.3|31120.7|31148.3|31144.7|31148.3|31144.7|31113.8|31110.2|175
1657524000000|2022-07-11 07:20:00|31148.8|31145.2|31146.8|31143.2|31166.8|31163.2|31139.8|31136.2|239
1657524300000|2022-07-11 07:25:00|31147.3|31143.7|31132.8|31129.2|31153.8|31150.2|31128.3|31124.7|101
1657524600000|2022-07-11 07:30:00|31133.3|31129.7|31153.8|31150.2|31156.8|31153.2|31116.3|31112.7|176
1657524900000|2022-07-11 07:35:00|31153.3|31149.7|31148.8|31145.2|31170.3|31166.7|31144.8|31141.2|145
1657525200000|2022-07-11 07:40:00|31149.3|31145.7|31138.8|31135.2|31156.8|31153.2|31134.8|31131.2|135
1657525500000|2022-07-11 07:45:00|31139.3|31135.7|31124.8|31121.2|31159.8|31156.2|31120.3|31116.7|127
1657525800000|2022-07-11 07:50:00|31125.3|31121.7|31126.8|31123.2|31137.3|31133.7|31116.3|31112.7|167
1657526100000|2022-07-11 07:55:00|31126.3|31122.7|31131.8|31128.2|31140.8|31137.2|31121.8|31118.2|138
1657526400000|2022-07-11 08:00:00|31130.3|31126.7|31122.8|31119.2|31139.8|31136.2|31111.3|31107.7|398
1657526700000|2022-07-11 08:05:00|31121.8|31118.2|31141.8|31138.2|31150.8|31147.2|31117.8|31114.2|212
1657527000000|2022-07-11 08:10:00|31142.3|31138.7|31165.3|31161.7|31185.8|31182.2|31138.8|31135.2|496
1657527300000|2022-07-11 08:15:00|31164.8|31161.2|31181.8|31178.2|31192.8|31189.2|31157.3|31153.7|308
1657527600000|2022-07-11 08:20:00|31181.3|31177.7|31174.8|31171.2|31187.3|31183.7|31154.3|31150.7|236
1657527900000|2022-07-11 08:25:00|31175.3|31171.7|31149.8|31146.2|31177.3|31173.7|31149.8|31146.2|139
1657528200000|2022-07-11 08:30:00|31150.3|31146.7|31165.3|31161.7|31168.8|31165.2|31147.8|31144.2|158
1657528500000|2022-07-11 08:35:00|31165.8|31162.2|31173.8|31170.2|31179.3|31175.7|31161.8|31158.2|140
1657528800000|2022-07-11 08:40:00|31173.3|31169.7|31157.8|31154.2|31175.8|31172.2|31151.8|31148.2|78
1657529100000|2022-07-11 08:45:00|31158.3|31154.7|31159.8|31156.2|31161.8|31158.2|31150.3|31146.7|93
1657529400000|2022-07-11 08:50:00|31160.8|31157.2|31168.8|31165.2|31173.3|31169.7|31149.8|31146.2|111
1657529700000|2022-07-11 08:55:00|31168.3|31164.7|31161.8|31158.2|31168.3|31164.7|31150.8|31147.2|67
1657530000000|2022-07-11 09:00:00|31162.3|31158.7|31189.3|31185.7|31192.3|31188.7|31148.8|31145.2|255
1657530300000|2022-07-11 09:05:00|31188.8|31185.2|31192.8|31189.2|31198.8|31195.2|31178.8|31175.2|197
1657530600000|2022-07-11 09:10:00|31192.3|31188.7|31202.8|31199.2|31213.8|31210.2|31190.3|31186.7|221
1657530900000|2022-07-11 09:15:00|31203.3|31199.7|31203.8|31200.2|31213.8|31210.2|31196.8|31193.2|184
1657531200000|2022-07-11 09:20:00|31203.3|31199.7|31202.8|31199.2|31205.8|31202.2|31188.3|31184.7|105
1657531500000|2022-07-11 09:25:00|31203.3|31199.7|31191.8|31188.2|31222.8|31219.2|31190.8|31187.2|169
1657531800000|2022-07-11 09:30:00|31192.3|31188.7|31177.8|31174.2|31196.8|31193.2|31175.8|31172.2|114
1657532100000|2022-07-11 09:35:00|31178.3|31174.7|31186.8|31183.2|31195.3|31191.7|31176.8|31173.2|104
1657532400000|2022-07-11 09:40:00|31187.3|31183.7|31181.3|31177.7|31195.8|31192.2|31177.8|31174.2|99
1657532700000|2022-07-11 09:45:00|31181.8|31178.2|31182.8|31179.2|31197.3|31193.7|31179.3|31175.7|156
1657533000000|2022-07-11 09:50:00|31183.3|31179.7|31177.8|31174.2|31187.8|31184.2|31176.3|31172.7|122
1657533300000|2022-07-11 09:55:00|31178.3|31174.7|31179.8|31176.2|31183.8|31180.2|31176.3|31172.7|60
1657533600000|2022-07-11 10:00:00|31180.3|31176.7|31181.8|31178.2|31184.8|31181.2|31165.8|31162.2|146
1657533900000|2022-07-11 10:05:00|31182.3|31178.7|31205.3|31201.7|31215.8|31212.2|31181.8|31178.2|407
1657534200000|2022-07-11 10:10:00|31204.8|31201.2|31213.3|31209.7|31215.3|31211.7|31201.3|31197.7|186
1657534500000|2022-07-11 10:15:00|31213.8|31210.2|31239.8|31236.2|31243.3|31239.7|31212.8|31209.2|283
1657534800000|2022-07-11 10:20:00|31240.3|31236.7|31236.8|31233.2|31246.8|31243.2|31230.3|31226.7|242
1657535100000|2022-07-11 10:25:00|31236.3|31232.7|31225.8|31222.2|31242.8|31239.2|31225.8|31222.2|219
1657535400000|2022-07-11 10:30:00|31226.3|31222.7|31205.8|31202.2|31227.8|31224.2|31204.3|31200.7|242
1657535700000|2022-07-11 10:35:00|31205.3|31201.7|31210.3|31206.7|31220.8|31217.2|31201.3|31197.7|172
1657536000000|2022-07-11 10:40:00|31209.8|31206.2|31229.3|31225.7|31229.3|31225.7|31205.8|31202.2|130
1657536300000|2022-07-11 10:45:00|31228.8|31225.2|31228.8|31225.2|31238.8|31235.2|31225.8|31222.2|174
1657536600000|2022-07-11 10:50:00|31229.3|31225.7|31199.8|31196.2|31233.3|31229.7|31199.8|31196.2|150
1657536900000|2022-07-11 10:55:00|31199.3|31195.7|31210.8|31207.2|31213.8|31210.2|31198.8|31195.2|87
1657537200000|2022-07-11 11:00:00|31211.8|31208.2|31229.8|31226.2|31236.3|31232.7|31210.3|31206.7|98
1657537500000|2022-07-11 11:05:00|31229.3|31225.7|31231.8|31228.2|31239.8|31236.2|31227.3|31223.7|85
1657537800000|2022-07-11 11:10:00|31231.3|31227.7|31227.3|31223.7|31236.8|31233.2|31224.3|31220.7|126
1657538100000|2022-07-11 11:15:00|31227.8|31224.2|31223.3|31219.7|31233.8|31230.2|31221.3|31217.7|150
1657538400000|2022-07-11 11:20:00|31223.8|31220.2|31206.8|31203.2|31225.8|31222.2|31203.8|31200.2|187
1657538700000|2022-07-11 11:25:00|31206.3|31202.7|31192.8|31189.2|31207.3|31203.7|31188.3|31184.7|194
1657539000000|2022-07-11 11:30:00|31192.3|31188.7|31191.8|31188.2|31205.3|31201.7|31183.8|31180.2|190
1657539300000|2022-07-11 11:35:00|31191.3|31187.7|31184.8|31181.2|31196.3|31192.7|31181.8|31178.2|74
1657539600000|2022-07-11 11:40:00|31184.3|31180.7|31165.8|31162.2|31184.8|31181.2|31159.8|31156.2|241
1657539900000|2022-07-11 11:45:00|31168.8|31165.2|31166.3|31162.7|31169.8|31166.2|31156.3|31152.7|145
1657540200000|2022-07-11 11:50:00|31165.3|31161.7|31147.3|31143.7|31165.8|31162.2|31144.3|31140.7|299
1657540500000|2022-07-11 11:55:00|31146.8|31143.2|31156.8|31153.2|31157.3|31153.7|31141.3|31137.7|194
1657540800000|2022-07-11 12:00:00|31156.3|31152.7|31149.3|31145.7|31164.3|31160.7|31147.8|31144.2|343
1657541100000|2022-07-11 12:05:00|31147.3|31143.7|31167.8|31164.2|31174.3|31170.7|31143.3|31139.7|307
1657541400000|2022-07-11 12:10:00|31168.3|31164.7|31170.8|31167.2|31181.3|31177.7|31166.3|31162.7|208
1657541700000|2022-07-11 12:15:00|31171.3|31167.7|31175.8|31172.2|31179.3|31175.7|31164.3|31160.7|207
1657542000000|2022-07-11 12:20:00|31176.3|31172.7|31184.3|31180.7|31194.3|31190.7|31174.3|31170.7|490
1657542300000|2022-07-11 12:25:00|31183.3|31179.7|31179.8|31176.2|31189.8|31186.2|31168.8|31165.2|253
1657542600000|2022-07-11 12:30:00|31180.3|31176.7|31161.3|31157.7|31187.8|31184.2|31157.3|31153.7|306
1657542900000|2022-07-11 12:35:00|31160.8|31157.2|31142.8|31139.2|31161.8|31158.2|31142.8|31139.2|249
1657543200000|2022-07-11 12:40:00|31142.3|31138.7|31143.3|31139.7|31148.8|31145.2|31127.3|31123.7|448
1657543500000|2022-07-11 12:45:00|31142.8|31139.2|31134.3|31130.7|31144.8|31141.2|31120.8|31117.2|394
1657543800000|2022-07-11 12:50:00|31135.8|31132.2|31151.8|31148.2|31160.3|31156.7|31132.8|31129.2|304
1657544100000|2022-07-11 12:55:00|31152.3|31148.7|31156.3|31152.7|31163.3|31159.7|31146.3|31142.7|247
1657544400000|2022-07-11 13:00:00|31155.8|31152.2|31170.8|31167.2|31173.3|31169.7|31155.8|31152.2|205
1657544700000|2022-07-11 13:05:00|31170.3|31166.7|31161.8|31158.2|31179.8|31176.2|31155.8|31152.2|235
1657545000000|2022-07-11 13:10:00|31161.3|31157.7|31141.8|31138.2|31166.8|31163.2|31141.8|31138.2|313
1657545300000|2022-07-11 13:15:00|31142.3|31138.7|31161.3|31157.7|31167.3|31163.7|31139.3|31135.7|300
1657545600000|2022-07-11 13:20:00|31160.8|31157.2|31167.8|31164.2|31168.8|31165.2|31156.3|31152.7|216
1657545900000|2022-07-11 13:25:00|31167.3|31163.7|31159.3|31155.7|31191.3|31187.7|31156.8|31153.2|959
1657546200000|2022-07-11 13:30:00|31158.7|31156.3|31285.7|31283.3|31301.7|31299.3|31157.2|31154.8|6325
1657546500000|2022-07-11 13:35:00|31286.2|31283.8|31191.7|31189.3|31291.2|31288.8|31190.2|31187.8|5183
1657546800000|2022-07-11 13:40:00|31192.2|31189.8|31188.7|31186.3|31206.7|31204.3|31159.7|31157.3|3671
1657547100000|2022-07-11 13:45:00|31186.7|31184.3|31168.7|31166.3|31187.7|31185.3|31136.2|31133.8|2925
1657547400000|2022-07-11 13:50:00|31167.7|31165.3|31198.2|31195.8|31205.2|31202.8|31155.7|31153.3|2264
1657547700000|2022-07-11 13:55:00|31197.7|31195.3|31218.2|31215.8|31235.7|31233.3|31187.2|31184.8|2555
1657548000000|2022-07-11 14:00:00|31218.7|31216.3|31195.7|31193.3|31221.2|31218.8|31189.2|31186.8|2519
1657548300000|2022-07-11 14:05:00|31195.2|31192.8|31207.7|31205.3|31228.2|31225.8|31176.2|31173.8|2166
1657548600000|2022-07-11 14:10:00|31207.8|31205.4|31215.8|31213.4|31262.8|31260.4|31203.3|31200.9|2345
1657548900000|2022-07-11 14:15:00|31214.3|31211.9|31180.8|31178.4|31249.8|31247.4|31178.3|31175.9|1720
1657549200000|2022-07-11 14:20:00|31181.3|31178.9|31145.3|31142.9|31183.8|31181.4|31112.8|31110.4|2846
1657549500000|2022-07-11 14:25:00|31144.8|31142.4|31159.3|31156.9|31174.8|31172.4|31137.3|31134.9|1398
1657549800000|2022-07-11 14:30:00|31158.8|31156.4|31183.8|31181.4|31210.8|31208.4|31152.8|31150.4|1329
1657550100000|2022-07-11 14:35:00|31183.3|31180.9|31215.3|31212.9|31229.3|31226.9|31171.8|31169.4|1447
1657550400000|2022-07-11 14:40:00|31214.8|31212.4|31219.8|31217.4|31251.8|31249.4|31203.3|31200.9|1783
1657550700000|2022-07-11 14:45:00|31220.3|31217.9|31217.3|31214.9|31230.3|31227.9|31196.8|31194.4|1260
1657551000000|2022-07-11 14:50:00|31217.8|31215.4|31216.3|31213.9|31231.3|31228.9|31202.3|31199.9|1192
1657551300000|2022-07-11 14:55:00|31215.8|31213.4|31162.8|31160.4|31218.3|31215.9|31162.3|31159.9|1493
1657551600000|2022-07-11 15:00:00|31163.8|31161.4|31194.3|31191.9|31197.8|31195.4|31153.8|31151.4|913
1657551900000|2022-07-11 15:05:00|31194.8|31192.4|31220.8|31218.4|31231.3|31228.9|31187.3|31184.9|1315
1657552200000|2022-07-11 15:10:00|31220.3|31217.9|31224.3|31221.9|31247.8|31245.4|31212.3|31209.9|1022
1657552500000|2022-07-11 15:15:00|31224.8|31222.4|31214.8|31212.4|31242.8|31240.4|31210.3|31207.9|617
1657552800000|2022-07-11 15:20:00|31213.8|31211.4|31207.8|31205.4|31242.8|31240.4|31203.8|31201.4|988
1657553100000|2022-07-11 15:25:00|31207.3|31204.9|31236.8|31234.4|31243.3|31240.9|31206.3|31203.9|586
1657553400000|2022-07-11 15:30:00|31236.3|31233.9|31214.8|31212.4|31251.3|31248.9|31206.3|31203.9|1116
1657553700000|2022-07-11 15:35:00|31215.3|31212.9|31216.8|31214.4|31250.8|31248.4|31185.3|31182.9|1699
1657554000000|2022-07-11 15:40:00|31216.3|31213.9|31205.3|31202.9|31227.8|31225.4|31174.3|31171.9|1225
1657554300000|2022-07-11 15:45:00|31204.3|31201.9|31186.8|31184.4|31210.8|31208.4|31181.8|31179.4|798
1657554600000|2022-07-11 15:50:00|31187.3|31184.9|31184.8|31182.4|31196.8|31194.4|31163.3|31160.9|1233
1657554900000|2022-07-11 15:55:00|31184.3|31181.9|31203.3|31200.9|31208.3|31205.9|31175.3|31172.9|556
1657555200000|2022-07-11 16:00:00|31203.8|31201.4|31200.8|31198.4|31214.8|31212.4|31185.8|31183.4|618
1657555500000|2022-07-11 16:05:00|31199.8|31197.4|31209.8|31207.4|31220.3|31217.9|31190.3|31187.9|760
1657555800000|2022-07-11 16:10:00|31208.8|31206.4|31219.3|31216.9|31231.8|31229.4|31204.8|31202.4|637
1657556100000|2022-07-11 16:15:00|31219.8|31217.4|31212.8|31210.4|31230.3|31227.9|31206.3|31203.9|573
1657556400000|2022-07-11 16:20:00|31212.3|31209.9|31196.8|31194.4|31215.8|31213.4|31173.8|31171.4|693
1657556700000|2022-07-11 16:25:00|31196.3|31193.9|31211.3|31208.9|31212.3|31209.9|31183.3|31180.9|447
1657557000000|2022-07-11 16:30:00|31212.3|31209.9|31224.8|31222.4|31227.3|31224.9|31198.8|31196.4|444
1657557300000|2022-07-11 16:35:00|31225.3|31222.9|31251.8|31249.4|31257.8|31255.4|31223.3|31220.9|775
1657557600000|2022-07-11 16:40:00|31252.3|31249.9|31237.3|31234.9|31254.8|31252.4|31226.8|31224.4|475
1657557900000|2022-07-11 16:45:00|31237.8|31235.4|31232|31229.6|31249|31246.6|31230.5|31228.1|268
1657558200000|2022-07-11 16:50:00|31231.5|31229.1|31225|31222.6|31235|31232.6|31207|31204.6|519
1657558500000|2022-07-11 16:55:00|31224.5|31222.1|31243.5|31241.1|31255.5|31253.1|31224|31221.6|774
1657558800000|2022-07-11 17:00:00|31244|31241.6|31274|31271.6|31303|31300.6|31234|31231.6|1443
1657559100000|2022-07-11 17:05:00|31274.5|31272.1|31317.5|31315.1|31325.5|31323.1|31264.5|31262.1|948
1657559400000|2022-07-11 17:10:00|31318.5|31316.1|31314|31311.6|31328|31325.6|31312|31309.6|739
1657559700000|2022-07-11 17:15:00|31314.5|31312.1|31308|31305.6|31316.5|31314.1|31302|31299.6|464
1657560000000|2022-07-11 17:20:00|31307.5|31305.1|31329|31326.6|31329|31326.6|31306.5|31304.1|448
1657560300000|2022-07-11 17:25:00|31329.5|31327.1|31329.5|31327.1|31335.5|31333.1|31313.5|31311.1|540
1657560600000|2022-07-11 17:30:00|31331|31328.6|31346.5|31344.1|31366|31363.6|31325|31322.6|1175
1657560900000|2022-07-11 17:35:00|31347|31344.6|31359.5|31357.1|31361.5|31359.1|31345|31342.6|632
1657561200000|2022-07-11 17:40:00|31361|31358.6|31350|31347.6|31371.5|31369.1|31346.5|31344.1|882
1657561500000|2022-07-11 17:45:00|31350.5|31348.1|31339|31336.6|31359.5|31357.1|31336.5|31334.1|625
1657561800000|2022-07-11 17:50:00|31338.5|31336.1|31358.5|31356.1|31366|31363.6|31333|31330.6|628
1657562100000|2022-07-11 17:55:00|31359|31356.6|31346.5|31344.1|31364.5|31362.1|31345|31342.6|484
1657562400000|2022-07-11 18:00:00|31345.5|31343.1|31315|31312.6|31349.5|31347.1|31307.5|31305.1|922
1657562700000|2022-07-11 18:05:00|31314.5|31312.1|31286|31283.6|31327|31324.6|31284.5|31282.1|816
1657563000000|2022-07-11 18:10:00|31287|31284.6|31265|31262.6|31291|31288.6|31260|31257.6|1322
1657563300000|2022-07-11 18:15:00|31264.5|31262.1|31272.5|31270.1|31280|31277.6|31246|31243.6|1085
1657563600000|2022-07-11 18:20:00|31273|31270.6|31266|31263.6|31281.5|31279.1|31252|31249.6|498
1657563900000|2022-07-11 18:25:00|31266.5|31264.1|31255|31252.6|31270|31267.6|31252.5|31250.1|350
1657564200000|2022-07-11 18:30:00|31255.5|31253.1|31245|31242.6|31267.5|31265.1|31240|31237.6|598
1657564500000|2022-07-11 18:35:00|31244.5|31242.1|31254|31251.6|31263|31260.6|31239|31236.6|338
1657564800000|2022-07-11 18:40:00|31253.5|31251.1|31279|31276.6|31285|31282.6|31250|31247.6|407
1657565100000|2022-07-11 18:45:00|31279.5|31277.1|31255|31252.6|31287.5|31285.1|31253|31250.6|445
1657565400000|2022-07-11 18:50:00|31254.5|31252.1|31229|31226.6|31256|31253.6|31219.5|31217.1|999
1657565700000|2022-07-11 18:55:00|31228.5|31226.1|31206|31203.6|31240|31237.6|31206|31203.6|618
1657566000000|2022-07-11 19:00:00|31206.5|31204.1|31161|31158.6|31215|31212.6|31155.5|31153.1|1880
1657566300000|2022-07-11 19:05:00|31161.5|31159.1|31166.5|31164.1|31184.5|31182.1|31155|31152.6|1140
1657566600000|2022-07-11 19:10:00|31166|31163.6|31167|31164.6|31178|31175.6|31148.5|31146.1|770
1657566900000|2022-07-11 19:15:00|31166|31163.6|31152|31149.6|31170.5|31168.1|31140.5|31138.1|881
1657567200000|2022-07-11 19:20:00|31152.5|31150.1|31153.1|31150.7|31164.6|31162.2|31138.6|31136.2|771
1657567500000|2022-07-11 19:25:00|31154.1|31151.7|31165.6|31163.2|31176.6|31174.2|31146.6|31144.2|674
1657567800000|2022-07-11 19:30:00|31166.1|31163.7|31169.6|31167.2|31184.1|31181.7|31161.1|31158.7|729
1657568100000|2022-07-11 19:35:00|31170.1|31167.7|31157.6|31155.2|31179.1|31176.7|31143.1|31140.7|721
1657568400000|2022-07-11 19:40:00|31158.1|31155.7|31135.1|31132.7|31174.1|31171.7|31133.6|31131.2|945
1657568700000|2022-07-11 19:45:00|31135.6|31133.2|31145.6|31143.2|31169.6|31167.2|31129.1|31126.7|1495
1657569000000|2022-07-11 19:50:00|31145.1|31142.7|31138.1|31135.7|31145.6|31143.2|31113.6|31111.2|2452
1657569300000|2022-07-11 19:55:00|31138.6|31136.2|31172.6|31170.2|31179.1|31176.7|31131.6|31129.2|2901
1657569600000|2022-07-11 20:00:00|31173.8|31169|31193.3|31188.5|31202.3|31197.5|31168.3|31163.5|1476
1657569900000|2022-07-11 20:05:00|31194.3|31189.5|31204.8|31200|31208.8|31204|31193.3|31188.5|584
1657570200000|2022-07-11 20:10:00|31204.3|31199.5|31205.3|31200.5|31215.8|31211|31198.8|31194|349
1657570500000|2022-07-11 20:15:00|31206.3|31201.5|31201.8|31197|31212.3|31207.5|31200.3|31195.5|87
1657570800000|2022-07-11 20:20:00|31201.3|31196.5|31206.3|31201.5|31208.3|31203.5|31199.8|31195|52
1657571100000|2022-07-11 20:25:00|31205.8|31201|31204.3|31199.5|31207.3|31202.5|31201.8|31197|39
1657571400000|2022-07-11 20:30:00|31204.8|31200|31212.3|31207.5|31215.3|31210.5|31204.8|31200|81
1657571700000|2022-07-11 20:35:00|31212.8|31208|31210.3|31205.5|31214.3|31209.5|31203.3|31198.5|82
1657572000000|2022-07-11 20:40:00|31209.8|31205|31204.8|31200|31210.3|31205.5|31202.3|31197.5|84
1657572300000|2022-07-11 20:45:00|31205.3|31200.5|31204.8|31200|31209.8|31205|31199.8|31195|180
1657572600000|2022-07-11 20:50:00|31205.3|31200.5|31201.8|31197|31206.3|31201.5|31199.3|31194.5|55
1657572900000|2022-07-11 20:55:00|31201.3|31196.5|31205.8|31196|31206.8|31202|31196.3|31191.5|138
1657573200000|2022-07-11 21:00:00|31206|31196.2|31203.8|31194|31206.4|31196.6|31202.5|31192.7|0
1657573500000|2022-07-11 21:05:00|31203.5|31193.7|31201.3|31191.5|31204.2|31194.4|31200.6|31190.8|0
1657573800000|2022-07-11 21:10:00|31201.8|31192|31201.9|31192.1|31203.1|31193.3|31201.2|31191.4|0
1657574100000|2022-07-11 21:15:00|31203.7|31193.9|31205|31195.2|31206.1|31196.3|31202.9|31193.1|0
1657574400000|2022-07-11 21:20:00|31204.7|31194.9|31204.6|31194.8|31205|31195.2|31203.7|31193.9|0
1657574700000|2022-07-11 21:25:00|31205.8|31196|31203.6|31193.8|31205.8|31196|31203.6|31193.8|0
1657575000000|2022-07-11 21:30:00|31204.8|31195|31205|31195.2|31209|31199.2|31202.9|31193.1|0
1657575300000|2022-07-11 21:35:00|31204.6|31194.8|31202.8|31193|31204.6|31194.8|31202.2|31192.4|0
1657575600000|2022-07-11 21:40:00|31203.4|31193.6|31202.3|31192.5|31203.4|31193.6|31202.2|31192.4|0
1657575900000|2022-07-11 21:45:00|31202.4|31192.6|31204.3|31194.5|31208.3|31198.5|31201.9|31192.1|0
1657576200000|2022-07-11 21:50:00|31204|31194.2|31200.1|31190.3|31206.4|31196.6|31199.4|31189.6|0
1657576500000|2022-07-11 21:55:00|31200.7|31190.9|31206.4|31196.6|31206.6|31196.8|31200.7|31190.9|0
1657576800000|2022-07-11 22:00:00|31199.9|31190.1|31186.8|31182|31208.8|31204|31185.8|31181|172
1657577100000|2022-07-11 22:05:00|31185.8|31181|31190.3|31185.5|31191.3|31186.5|31184.8|31180|67
1657577400000|2022-07-11 22:10:00|31190.8|31186|31191.8|31187|31194.3|31189.5|31184.3|31179.5|84
1657577700000|2022-07-11 22:15:00|31191.3|31186.5|31190.3|31185.5|31193.3|31188.5|31186.8|31182|51
1657578000000|2022-07-11 22:20:00|31190.8|31186|31187.3|31182.5|31192.3|31187.5|31187.3|31182.5|25
1657578300000|2022-07-11 22:25:00|31187.8|31183|31194.3|31189.5|31194.3|31189.5|31187.8|31183|8
1657578600000|2022-07-11 22:30:00|31193.8|31189|31191.8|31187|31200.3|31195.5|31190.8|31186|102
1657578900000|2022-07-11 22:35:00|31192.3|31187.5|31178.8|31174|31194.8|31190|31175.8|31171|141
1657579200000|2022-07-11 22:40:00|31177.8|31173|31170.8|31166|31180.8|31176|31170.3|31165.5|180
1657579500000|2022-07-11 22:45:00|31171.3|31166.5|31164.3|31159.5|31171.3|31166.5|31158.8|31154|205
1657579800000|2022-07-11 22:50:00|31163.8|31159|31163.8|31159|31167.3|31162.5|31160.8|31156|64
1657580100000|2022-07-11 22:55:00|31163.3|31158.5|31160.8|31156|31167.8|31163|31154.8|31150|72
1657580400000|2022-07-11 23:00:00|31161.3|31156.5|31169.8|31165|31170.8|31166|31157.8|31153|94
1657580700000|2022-07-11 23:05:00|31170.3|31165.5|31186.8|31182|31187.8|31183|31169.3|31164.5|82
1657581000000|2022-07-11 23:10:00|31187.3|31182.5|31181.8|31177|31188.3|31183.5|31175.3|31170.5|51
1657581300000|2022-07-11 23:15:00|31181.3|31176.5|31175.8|31171|31188.3|31183.5|31173.3|31168.5|42
1657581600000|2022-07-11 23:20:00|31176.8|31172|31179.3|31174.5|31182.8|31178|31173.8|31169|40
1657581900000|2022-07-11 23:25:00|31180.3|31175.5|31199.8|31195|31201.8|31197|31180.3|31175.5|143
1657582200000|2022-07-11 23:30:00|31199.3|31194.5|31195.8|31191|31202.3|31197.5|31194.3|31189.5|67
1657582500000|2022-07-11 23:35:00|31195.3|31190.5|31207.3|31202.5|31216.8|31212|31195.3|31190.5|166
1657582800000|2022-07-11 23:40:00|31208.3|31203.5|31199.3|31194.5|31208.3|31203.5|31197.8|31193|71
1657583100000|2022-07-11 23:45:00|31199.8|31195|31214.8|31210|31216.3|31211.5|31198.3|31193.5|83
1657583400000|2022-07-11 23:50:00|31215.3|31210.5|31209.8|31205|31218.3|31213.5|31205.8|31201|109
1657583700000|2022-07-11 23:55:00|31210.3|31205.5|31220.8|31216|31224.8|31220|31206.8|31202|97
1657584000000|2022-07-12 00:00:00|31221.3|31216.5|31208.3|31203.5|31231.8|31227|31195.8|31191|289
1657584300000|2022-07-12 00:05:00|31207.8|31203|31205.3|31200.5|31215.8|31211|31198.8|31194|78
1657584600000|2022-07-12 00:10:00|31205.8|31201|31193.3|31188.5|31208.8|31204|31190.8|31186|114
1657584900000|2022-07-12 00:15:00|31193.8|31189|31186.3|31181.5|31202.3|31197.5|31183.3|31178.5|97
1657585200000|2022-07-12 00:20:00|31185.8|31181|31186.8|31182|31191.8|31187|31180.3|31175.5|121
1657585500000|2022-07-12 00:25:00|31185.3|31180.5|31150.8|31146|31186.3|31181.5|31142.8|31138|249
1657585800000|2022-07-12 00:30:00|31150.3|31145.5|31138.3|31133.5|31158.3|31153.5|31134.8|31130|411
1657586100000|2022-07-12 00:35:00|31138.8|31134|31152.8|31148|31153.3|31148.5|31130.8|31126|135
1657586400000|2022-07-12 00:40:00|31154.3|31149.5|31139.3|31134.5|31155.8|31151|31135.3|31130.5|101
1657586700000|2022-07-12 00:45:00|31138.8|31134|31096.8|31092|31142.3|31137.5|31088.3|31083.5|623
1657587000000|2022-07-12 00:50:00|31096.3|31091.5|31055.3|31050.5|31097.8|31093|31038.8|31034|683
1657587300000|2022-07-12 00:55:00|31055.8|31051|31039.3|31034.5|31060.3|31055.5|31037.3|31032.5|224
1657587600000|2022-07-12 01:00:00|31040.3|31035.5|31034.3|31029.5|31044.8|31040|31028.3|31023.5|295
1657587900000|2022-07-12 01:05:00|31034.8|31030|31040.3|31035.5|31054.3|31049.5|31031.8|31027|121
1657588200000|2022-07-12 01:10:00|31040.8|31036|31033.3|31028.5|31040.8|31036|31024.8|31020|186
1657588500000|2022-07-12 01:15:00|31033.8|31029|31038.3|31033.5|31045.3|31040.5|31032.8|31028|117
1657588800000|2022-07-12 01:20:00|31037.8|31033|31017.3|31012.5|31041.8|31037|31012.8|31008|155
1657589100000|2022-07-12 01:25:00|31016.3|31011.5|31039.8|31035|31045.3|31040.5|31011.3|31006.5|115
1657589400000|2022-07-12 01:30:00|31039.3|31034.5|31051.8|31047|31065.8|31061|31036.8|31032|191
1657589700000|2022-07-12 01:35:00|31051.3|31046.5|31048.3|31043.5|31055.3|31050.5|31035.8|31031|76
1657590000000|2022-07-12 01:40:00|31048.8|31044|31050.3|31045.5|31066.8|31062|31047.3|31042.5|118
1657590300000|2022-07-12 01:45:00|31050.8|31046|31046.3|31041.5|31055.8|31051|31034.3|31029.5|123
1657590600000|2022-07-12 01:50:00|31045.8|31041|31040.3|31035.5|31055.3|31050.5|31038.8|31034|57
1657590900000|2022-07-12 01:55:00|31040.8|31036|31047.3|31042.5|31047.3|31042.5|31033.8|31029|60
1657591200000|2022-07-12 02:00:00|31046.8|31042|31045.3|31040.5|31055.3|31050.5|31042.3|31037.5|48
1657591500000|2022-07-12 02:05:00|31045.8|31041|31053.3|31048.5|31063.8|31059|31045.8|31041|130
1657591800000|2022-07-12 02:10:00|31053.8|31049|31041.8|31037|31054.3|31049.5|31041.8|31037|44
1657592100000|2022-07-12 02:15:00|31041.3|31036.5|31033.8|31029|31043.8|31039|31031.8|31027|111
1657592400000|2022-07-12 02:20:00|31033.3|31028.5|31049.3|31044.5|31051.3|31046.5|31033.3|31028.5|63
1657592700000|2022-07-12 02:25:00|31048.8|31044|31042.8|31038|31055.8|31051|31041.8|31037|43
1657593000000|2022-07-12 02:30:00|31043.3|31038.5|31039.3|31034.5|31043.8|31039|31028.8|31024|79
1657593300000|2022-07-12 02:35:00|31038.8|31034|31031.3|31026.5|31046.8|31042|31029.3|31024.5|64
1657593600000|2022-07-12 02:40:00|31031.8|31027|31026.3|31021.5|31035.3|31030.5|31023.8|31019|46
1657593900000|2022-07-12 02:45:00|31027.3|31022.5|31028.8|31024|31040.3|31035.5|31025.3|31020.5|84
1657594200000|2022-07-12 02:50:00|31030.3|31025.5|31030.3|31025.5|31039.8|31035|31027.3|31022.5|43
1657594500000|2022-07-12 02:55:00|31029.8|31025|31033.8|31029|31038.3|31033.5|31024.3|31019.5|39
1657594800000|2022-07-12 03:00:00|31033.3|31028.5|31018.3|31013.5|31039.3|31034.5|31015.8|31011|87
1657595100000|2022-07-12 03:05:00|31017.3|31012.5|31008.8|31004|31019.3|31014.5|30987.8|30983|273
1657595400000|2022-07-12 03:10:00|31008.3|31003.5|31007.3|31002.5|31009.8|31005|31000.8|30996|54
1657595700000|2022-07-12 03:15:00|31006.8|31002|30999.3|30994.5|31007.3|31002.5|30998.8|30994|53
1657596000000|2022-07-12 03:20:00|30999.8|30995|31013.3|31008.5|31015.8|31011|30997.3|30992.5|176
1657596300000|2022-07-12 03:25:00|31013.8|31009|31011.8|31007|31020.3|31015.5|31010.8|31006|90
1657596600000|2022-07-12 03:30:00|31011.3|31006.5|31013.3|31008.5|31020.3|31015.5|31008.8|31004|57
1657596900000|2022-07-12 03:35:00|31012.8|31008|31009.8|31005|31014.8|31010|31005.3|31000.5|49
1657597200000|2022-07-12 03:40:00|31010.3|31005.5|31034.3|31029.5|31038.8|31034|31009.3|31004.5|145
1657597500000|2022-07-12 03:45:00|31034.8|31030|31028.3|31023.5|31036.3|31031.5|31023.3|31018.5|56
1657597800000|2022-07-12 03:50:00|31028.8|31024|31027.3|31022.5|31034.8|31030|31020.3|31015.5|60
1657598100000|2022-07-12 03:55:00|31027.8|31023|31028.3|31023.5|31030.3|31025.5|31019.8|31015|50
1657598400000|2022-07-12 04:00:00|31028.8|31024|31012.8|31008|31030.3|31025.5|31011.3|31006.5|52
1657598700000|2022-07-12 04:05:00|31012.3|31007.5|31013.3|31008.5|31019.3|31014.5|31007.8|31003|40
1657599000000|2022-07-12 04:10:00|31013.8|31009|31015.8|31011|31015.8|31011|31004.8|31000|47
1657599300000|2022-07-12 04:15:00|31015.3|31010.5|31002.3|30997.5|31015.3|31010.5|31002.3|30997.5|45
1657599600000|2022-07-12 04:20:00|31002.8|30998|31005.3|31000.5|31005.3|31000.5|30994.3|30989.5|44
1657599900000|2022-07-12 04:25:00|31004.8|31000|31013.3|31008.5|31016.3|31011.5|31003.3|30998.5|34
1657600200000|2022-07-12 04:30:00|31012.8|31008|31005.3|31000.5|31013.8|31009|31004.3|30999.5|49
1657600500000|2022-07-12 04:35:00|31004.8|31000|31007.3|31002.5|31011.8|31007|31002.8|30998|44
1657600800000|2022-07-12 04:40:00|31007.8|31003|31002.3|30997.5|31011.3|31006.5|31000.8|30996|36
1657601100000|2022-07-12 04:45:00|31001.8|30997|31001.8|30997|31006.8|31002|30999.3|30994.5|62
1657601400000|2022-07-12 04:50:00|31002.3|30997.5|31006.3|31001.5|31006.3|31001.5|30996.3|30991.5|59
1657601700000|2022-07-12 04:55:00|31005.8|31001|31016.3|31011.5|31018.8|31014|31005.3|31000.5|121
1657602000000|2022-07-12 05:00:00|31015.8|31011|31006.3|31001.5|31017.3|31012.5|30998.8|30994|118
1657602300000|2022-07-12 05:05:00|31006.8|31002|31017.8|31013|31017.8|31013|31000.3|30995.5|56
1657602600000|2022-07-12 05:10:00|31017.3|31012.5|31010.3|31005.5|31017.3|31012.5|31005.8|31001|54
1657602900000|2022-07-12 05:15:00|31010.8|31006|31020.8|31016|31024.3|31019.5|31002.8|30998|69
1657603200000|2022-07-12 05:20:00|31021.3|31016.5|31026.3|31021.5|31027.8|31023|31017.8|31013|63
1657603500000|2022-07-12 05:25:00|31025.8|31021|31021.3|31016.5|31027.8|31023|31018.3|31013.5|78
1657603800000|2022-07-12 05:30:00|31021.8|31017|31012.8|31008|31022.3|31017.5|31005.8|31001|80
1657604100000|2022-07-12 05:35:00|31013.3|31008.5|31010.3|31005.5|31019.3|31014.5|31006.8|31002|42
1657604400000|2022-07-12 05:40:00|31010.8|31006|31016.8|31012|31021.8|31017|31006.8|31002|85
1657604700000|2022-07-12 05:45:00|31016.3|31011.5|31013.3|31008.5|31024.8|31020|31012.3|31007.5|76
1657605000000|2022-07-12 05:50:00|31012.8|31008|31016.3|31011.5|31019.3|31014.5|31010.8|31006|79
1657605300000|2022-07-12 05:55:00|31016.8|31012|30999.8|30995|31019.3|31014.5|30997.8|30993|70
1657605600000|2022-07-12 06:00:00|31000.3|30995.5|30972.7|30969.1|31000.3|30996.1|30957.7|30954.1|491
1657605900000|2022-07-12 06:05:00|30970.2|30966.6|30988.2|30984.6|30996.2|30992.6|30964.2|30960.6|242
1657606200000|2022-07-12 06:10:00|30987.7|30984.1|31003.7|31000.1|31003.7|31000.1|30982.7|30979.1|165
1657606500000|2022-07-12 06:15:00|31003.2|30999.6|31002.2|30998.6|31004.2|31000.6|30985.7|30982.1|195
1657606800000|2022-07-12 06:20:00|31001.7|30998.1|31007.7|31004.1|31033.2|31029.6|30996.2|30992.6|193
1657607100000|2022-07-12 06:25:00|31008.2|31004.6|31007.7|31004.1|31025.2|31021.6|31007.2|31003.6|129
1657607400000|2022-07-12 06:30:00|31008.2|31004.6|31014.2|31010.6|31016.2|31012.6|30996.7|30993.1|178
1657607700000|2022-07-12 06:35:00|31013.2|31009.6|31003.7|31000.1|31017.7|31014.1|30997.2|30993.6|78
1657608000000|2022-07-12 06:40:00|31003.2|30999.6|31000.7|30997.1|31005.7|31002.1|30992.2|30988.6|72
1657608300000|2022-07-12 06:45:00|30999.7|30996.1|30981.7|30978.1|31002.2|30998.6|30979.2|30975.6|128
1657608600000|2022-07-12 06:50:00|30981.2|30977.6|30989.2|30985.6|30995.7|30992.1|30966.2|30962.6|283
1657608900000|2022-07-12 06:55:00|30988.7|30985.1|31007.7|31004.1|31007.7|31004.1|30981.2|30977.6|208
1657609200000|2022-07-12 07:00:00|31006.2|31002.6|31014.7|31011.1|31027.2|31023.6|30993.2|30989.6|330
1657609500000|2022-07-12 07:05:00|31015.2|31011.6|31005.7|31002.1|31027.7|31024.1|30986.7|30983.1|395
1657609800000|2022-07-12 07:10:00|31005.2|31001.6|30984.2|30980.6|31008.7|31005.1|30958.2|30954.6|477
1657610100000|2022-07-12 07:15:00|30984.7|30981.1|30970.2|30966.6|30999.7|30996.1|30962.7|30959.1|373
1657610400000|2022-07-12 07:20:00|30969.7|30966.1|30952.2|30948.6|30979.7|30976.1|30933.2|30929.6|468
1657610700000|2022-07-12 07:25:00|30952.7|30949.1|30946.2|30942.6|30965.7|30962.1|30936.7|30933.1|259
1657611000000|2022-07-12 07:30:00|30946.7|30943.1|30921.2|30917.6|30962.7|30959.1|30910.7|30907.1|426
1657611300000|2022-07-12 07:35:00|30917.7|30914.1|30933.7|30930.1|30938.7|30935.1|30908.2|30904.6|495
1657611600000|2022-07-12 07:40:00|30933.2|30929.6|30957.2|30953.6|30959.2|30955.6|30925.2|30921.6|217
1657611900000|2022-07-12 07:45:00|30958.2|30954.6|30964.2|30960.6|30980.2|30976.6|30955.7|30952.1|341
1657612200000|2022-07-12 07:50:00|30963.7|30960.1|30977.7|30974.1|30979.7|30976.1|30962.7|30959.1|62
1657612500000|2022-07-12 07:55:00|30977.2|30973.6|30980.7|30977.1|30983.2|30979.6|30962.7|30959.1|120
1657612800000|2022-07-12 08:00:00|30980.2|30976.6|30986.7|30983.1|30991.7|30988.1|30961.2|30957.6|401
1657613100000|2022-07-12 08:05:00|30987.2|30983.6|30970.2|30966.6|30993.7|30990.1|30965.2|30961.6|211
1657613400000|2022-07-12 08:10:00|30969.7|30966.1|30962.7|30959.1|30983.2|30979.6|30961.7|30958.1|230
1657613700000|2022-07-12 08:15:00|30962.2|30958.6|30970.2|30966.6|30978.2|30974.6|30959.7|30956.1|259
1657614000000|2022-07-12 08:20:00|30970.7|30967.1|30984.2|30980.6|30985.7|30982.1|30961.2|30957.6|141
1657614300000|2022-07-12 08:25:00|30984.7|30981.1|30984.7|30981.1|30987.2|30983.6|30973.7|30970.1|114
1657614600000|2022-07-12 08:30:00|30984.2|30980.6|31004.2|31000.6|31006.7|31003.1|30979.2|30975.6|232
1657614900000|2022-07-12 08:35:00|31005.2|31001.6|31004.7|31001.1|31019.7|31016.1|31003.2|30999.6|415
1657615200000|2022-07-12 08:40:00|31004.2|31000.6|31013.2|31009.6|31016.7|31013.1|31004.2|31000.6|168
1657615500000|2022-07-12 08:45:00|31012.7|31009.1|31007.2|31003.6|31014.2|31010.6|31003.2|30999.6|163
1657615800000|2022-07-12 08:50:00|31007.7|31004.1|30994.7|30991.1|31009.2|31005.6|30993.7|30990.1|129
1657616100000|2022-07-12 08:55:00|30995.2|30991.6|30996.2|30992.6|31001.7|30998.1|30993.2|30989.6|77
1657616400000|2022-07-12 09:00:00|30995.7|30992.1|30992.7|30989.1|31015.2|31011.6|30977.2|30973.6|478
1657616700000|2022-07-12 09:05:00|30993.2|30989.6|30993.7|30990.1|31010.7|31007.1|30986.2|30982.6|176
1657617000000|2022-07-12 09:10:00|30993.2|30989.6|30990.2|30986.6|31001.7|30998.1|30985.7|30982.1|152
1657617300000|2022-07-12 09:15:00|30990.7|30987.1|30990.7|30987.1|30998.2|30994.6|30984.2|30980.6|185
1657617600000|2022-07-12 09:20:00|30991.2|30987.6|30978.7|30975.1|30995.2|30991.6|30970.2|30966.6|285
1657617900000|2022-07-12 09:25:00|30978.2|30974.6|30964.7|30961.1|30981.2|30977.6|30964.7|30961.1|198
1657618200000|2022-07-12 09:30:00|30964.2|30960.6|30956.2|30952.6|30969.2|30965.6|30954.2|30950.6|210
1657618500000|2022-07-12 09:35:00|30955.7|30952.1|30952.2|30948.6|30965.2|30961.6|30950.2|30946.6|173
1657618800000|2022-07-12 09:40:00|30952.7|30949.1|30947.7|30944.1|30962.7|30959.1|30944.7|30941.1|420
1657619100000|2022-07-12 09:45:00|30948.2|30944.6|30926.2|30922.6|30949.2|30945.6|30924.2|30920.6|376
1657619400000|2022-07-12 09:50:00|30926.7|30923.1|30917.2|30913.6|30934.2|30930.6|30911.2|30907.6|307
1657619700000|2022-07-12 09:55:00|30917.7|30914.1|30934.7|30931.1|30936.2|30932.6|30917.7|30914.1|194
1657620000000|2022-07-12 10:00:00|30935.2|30931.6|30942.2|30938.6|30948.2|30944.6|30932.2|30928.6|345
1657620300000|2022-07-12 10:05:00|30943.2|30939.6|30948.7|30945.1|30951.2|30947.6|30937.7|30934.1|176
1657620600000|2022-07-12 10:10:00|30948.2|30944.6|30968.7|30965.1|30988.2|30984.6|30946.7|30943.1|736
1657620900000|2022-07-12 10:15:00|30968.2|30964.6|30980.2|30976.6|30986.2|30982.6|30968.2|30964.6|234
1657621200000|2022-07-12 10:20:00|30980.7|30977.1|30984.2|30980.6|30988.7|30985.1|30972.7|30969.1|96
1657621500000|2022-07-12 10:25:00|30983.7|30980.1|30984.7|30981.1|31002.7|30999.1|30980.7|30977.1|201
1657621800000|2022-07-12 10:30:00|30984.2|30980.6|30962.2|30958.6|30991.2|30987.6|30959.2|30955.6|235
1657622100000|2022-07-12 10:35:00|30962.7|30959.1|30954.2|30950.6|30973.2|30969.6|30954.2|30950.6|150
1657622400000|2022-07-12 10:40:00|30954.7|30951.1|30961.7|30958.1|30967.2|30963.6|30950.2|30946.6|116
1657622700000|2022-07-12 10:45:00|30962.2|30958.6|30961.7|30958.1|30966.7|30963.1|30944.7|30941.1|179
1657623000000|2022-07-12 10:50:00|30961.2|30957.6|30923.7|30920.1|30970.7|30967.1|30917.7|30914.1|360
1657623300000|2022-07-12 10:55:00|30923.2|30919.6|30897.2|30893.6|30924.7|30921.1|30893.2|30889.6|565
1657623600000|2022-07-12 11:00:00|30896.7|30893.1|30892.2|30888.6|30906.2|30902.6|30886.2|30882.6|656
1657623900000|2022-07-12 11:05:00|30892.7|30889.1|30896.2|30892.6|30897.7|30894.1|30887.2|30883.6|273
1657624200000|2022-07-12 11:10:00|30895.7|30892.1|30908.2|30904.6|30925.2|30921.6|30893.2|30889.6|351
1657624500000|2022-07-12 11:15:00|30907.7|30904.1|30920.2|30916.6|30927.2|30923.6|30898.7|30895.1|297
1657624800000|2022-07-12 11:20:00|30919.2|30915.6|30939.2|30935.6|30940.7|30937.1|30919.2|30915.6|448
1657625100000|2022-07-12 11:25:00|30939.7|30936.1|30952.2|30948.6|30957.2|30953.6|30935.7|30932.1|391
1657625400000|2022-07-12 11:30:00|30951.7|30948.1|30983.2|30979.6|30988.2|30984.6|30943.2|30939.6|714
1657625700000|2022-07-12 11:35:00|30982.7|30979.1|30982.2|30978.6|30985.7|30982.1|30966.7|30963.1|368
1657626000000|2022-07-12 11:40:00|30981.7|30978.1|30968.7|30965.1|30996.2|30992.6|30967.2|30963.6|427
1657626300000|2022-07-12 11:45:00|30969.2|30965.6|30964.7|30961.1|30969.7|30966.1|30953.7|30950.1|329
1657626600000|2022-07-12 11:50:00|30964.2|30960.6|30960.7|30957.1|30979.2|30975.6|30956.7|30953.1|226
1657626900000|2022-07-12 11:55:00|30961.2|30957.6|30950.7|30947.1|30962.2|30958.6|30946.2|30942.6|257
1657627200000|2022-07-12 12:00:00|30950.2|30946.6|30957.7|30954.1|30963.2|30959.6|30947.7|30944.1|286
1657627500000|2022-07-12 12:05:00|30958.7|30955.1|30956.2|30952.6|30974.2|30970.6|30953.2|30949.6|291
1657627800000|2022-07-12 12:10:00|30954.2|30950.6|30934.2|30930.6|30956.2|30952.6|30930.2|30926.6|305
1657628100000|2022-07-12 12:15:00|30933.7|30930.1|30925.7|30922.1|30934.2|30930.6|30923.2|30919.6|269
1657628400000|2022-07-12 12:20:00|30926.2|30922.6|30934.7|30931.1|30941.2|30937.6|30922.2|30918.6|321
1657628700000|2022-07-12 12:25:00|30935.2|30931.6|30957.2|30953.6|30964.2|30960.6|30933.7|30930.1|439
1657629000000|2022-07-12 12:30:00|30956.7|30953.1|30974.7|30971.1|30983.7|30980.1|30948.7|30945.1|359
1657629300000|2022-07-12 12:35:00|30973.7|30970.1|30995.7|30992.1|30995.7|30992.1|30972.2|30968.6|304
1657629600000|2022-07-12 12:40:00|30996.2|30992.6|31005.2|31001.6|31007.7|31004.1|30977.2|30973.6|391
1657629900000|2022-07-12 12:45:00|31004.7|31001.1|30974.7|30971.1|31004.7|31001.1|30964.2|30960.6|466
1657630200000|2022-07-12 12:50:00|30975.2|30971.6|30985.7|30982.1|30985.7|30982.1|30968.2|30964.6|291
1657630500000|2022-07-12 12:55:00|30985.2|30981.6|30984.7|30981.1|30994.7|30991.1|30981.2|30977.6|203
1657630800000|2022-07-12 13:00:00|30984.2|30980.6|31008.2|31004.6|31010.7|31007.1|30982.2|30978.6|529
1657631100000|2022-07-12 13:05:00|31008.7|31005.1|31021.7|31018.1|31028.2|31024.6|31007.7|31004.1|604
1657631400000|2022-07-12 13:10:00|31022.2|31018.6|31028.2|31024.6|31031.2|31027.6|31012.2|31008.6|459
1657631700000|2022-07-12 13:15:00|31027.2|31023.6|31022.2|31018.6|31035.7|31032.1|31015.2|31011.6|450
1657632000000|2022-07-12 13:20:00|31022.7|31019.1|31026.2|31022.6|31030.2|31026.6|31014.2|31010.6|414
1657632300000|2022-07-12 13:25:00|31025.7|31022.1|31046.2|31042.6|31067.2|31063.6|31024.7|31021.1|1615
1657632600000|2022-07-12 13:30:00|31045.6|31043.2|31127.1|31124.7|31166.1|31163.7|31042.1|31039.7|7884
1657632900000|2022-07-12 13:35:00|31126.6|31124.2|31271.6|31269.2|31291.1|31288.7|31126.6|31124.2|5721
1657633200000|2022-07-12 13:40:00|31272.6|31270.2|31275.1|31272.7|31293.1|31290.7|31257.6|31255.2|3657
1657633500000|2022-07-12 13:45:00|31274.6|31272.2|31269.1|31266.7|31309.1|31306.7|31241.6|31239.2|3367
1657633800000|2022-07-12 13:50:00|31268.6|31266.2|31277.6|31275.2|31289.6|31287.2|31255.6|31253.2|2167
1657634100000|2022-07-12 13:55:00|31277.1|31274.7|31228.1|31225.7|31284.6|31282.2|31221.6|31219.2|2674
1657634400000|2022-07-12 14:00:00|31227.6|31225.2|31184.6|31182.2|31228.1|31225.7|31169.6|31167.2|3661
1657634700000|2022-07-12 14:05:00|31183.6|31181.2|31214.6|31212.2|31244.1|31241.7|31182.6|31180.2|2301
1657635000000|2022-07-12 14:10:00|31212.8|31210.4|31223.8|31221.4|31263.8|31261.4|31198.8|31196.4|1650
1657635300000|2022-07-12 14:15:00|31224.8|31222.4|31214.8|31212.4|31231.8|31229.4|31190.8|31188.4|1741
1657635600000|2022-07-12 14:20:00|31214.3|31211.9|31210.8|31208.4|31240.8|31238.4|31205.3|31202.9|1488
1657635900000|2022-07-12 14:25:00|31210.3|31207.9|31178.3|31175.9|31233.8|31231.4|31161.3|31158.9|1648
1657636200000|2022-07-12 14:30:00|31177.8|31175.4|31250.8|31248.4|31261.8|31259.4|31174.8|31172.4|2179
1657636500000|2022-07-12 14:35:00|31251.3|31248.9|31237.8|31235.4|31260.8|31258.4|31231.8|31229.4|1276
1657636800000|2022-07-12 14:40:00|31238.3|31235.9|31257.8|31255.4|31262.8|31260.4|31218.8|31216.4|1438
1657637100000|2022-07-12 14:45:00|31258.3|31255.9|31241.8|31239.4|31291.8|31289.4|31222.3|31219.9|1764
1657637400000|2022-07-12 14:50:00|31242.3|31239.9|31253.8|31251.4|31260.8|31258.4|31216.3|31213.9|1173
1657637700000|2022-07-12 14:55:00|31253.3|31250.9|31270.8|31268.4|31288.3|31285.9|31248.3|31245.9|1153
1657638000000|2022-07-12 15:00:00|31271.3|31268.9|31251.8|31249.4|31281.3|31278.9|31243.3|31240.9|1130
1657638300000|2022-07-12 15:05:00|31251.3|31248.9|31272.8|31270.4|31278.8|31276.4|31228.8|31226.4|1093
1657638600000|2022-07-12 15:10:00|31274.3|31271.9|31305.8|31303.4|31326.3|31323.9|31268.8|31266.4|1881
1657638900000|2022-07-12 15:15:00|31306.3|31303.9|31262.8|31260.4|31314.3|31311.9|31245.3|31242.9|1639
1657639200000|2022-07-12 15:20:00|31263.3|31260.9|31299.3|31296.9|31310.3|31307.9|31257.3|31254.9|952
1657639500000|2022-07-12 15:25:00|31299.8|31297.4|31311.8|31309.4|31313.3|31310.9|31280.8|31278.4|941
1657639800000|2022-07-12 15:30:00|31312.3|31309.9|31291.8|31289.4|31333.8|31331.4|31281.3|31278.9|1189
1657640100000|2022-07-12 15:35:00|31292.3|31289.9|31265.3|31262.9|31301.8|31299.4|31254.3|31251.9|882
1657640400000|2022-07-12 15:40:00|31266.3|31263.9|31255.8|31253.4|31266.3|31263.9|31241.8|31239.4|997
1657640700000|2022-07-12 15:45:00|31255.3|31252.9|31264.8|31262.4|31275.3|31272.9|31250.3|31247.9|631
1657641000000|2022-07-12 15:50:00|31264.3|31261.9|31243.8|31241.4|31265.8|31263.4|31240.8|31238.4|570
1657641300000|2022-07-12 15:55:00|31244.3|31241.9|31254.8|31252.4|31261.3|31258.9|31238.8|31236.4|645
1657641600000|2022-07-12 16:00:00|31254.3|31251.9|31253.8|31251.4|31270.3|31267.9|31238.8|31236.4|720
1657641900000|2022-07-12 16:05:00|31254.8|31252.4|31228.8|31226.4|31279.8|31277.4|31228.3|31225.9|989
1657642200000|2022-07-12 16:10:00|31229.3|31226.9|31268.8|31266.4|31274.8|31272.4|31228.3|31225.9|794
1657642500000|2022-07-12 16:15:00|31267.8|31265.4|31263.8|31261.4|31280.8|31278.4|31257.8|31255.4|810
1657642800000|2022-07-12 16:20:00|31263.3|31260.9|31282.8|31280.4|31283.8|31281.4|31252.3|31249.9|661
1657643100000|2022-07-12 16:25:00|31283.3|31280.9|31299.8|31297.4|31302.3|31299.9|31276.8|31274.4|790
1657643400000|2022-07-12 16:30:00|31300.3|31297.9|31328.3|31325.9|31332.3|31329.9|31292.8|31290.4|817
1657643700000|2022-07-12 16:35:00|31327.8|31325.4|31336.8|31334.4|31349.8|31347.4|31315.3|31312.9|1026
1657644000000|2022-07-12 16:40:00|31336.3|31333.9|31326.8|31324.4|31343.3|31340.9|31318.8|31316.4|490
1657644300000|2022-07-12 16:45:00|31327.3|31324.9|31312.3|31309.9|31329.8|31327.4|31308.8|31306.4|684
1657644600000|2022-07-12 16:50:00|31311.8|31309.4|31296.8|31294.4|31312.8|31310.4|31279.3|31276.9|867
1657644900000|2022-07-12 16:55:00|31295.8|31293.4|31318.8|31316.4|31323.8|31321.4|31291.3|31288.9|704
1657645200000|2022-07-12 17:00:00|31319.3|31316.9|31291.8|31289.4|31352.8|31350.4|31270.8|31268.4|1616
1657645500000|2022-07-12 17:05:00|31292.3|31289.9|31273.3|31270.9|31298.8|31296.4|31266.8|31264.4|1018
1657645800000|2022-07-12 17:10:00|31273.8|31271.4|31261.3|31258.9|31273.8|31271.4|31252.3|31249.9|774
1657646100000|2022-07-12 17:15:00|31263.3|31260.9|31245.8|31243.4|31270.3|31267.9|31245.3|31242.9|977
1657646400000|2022-07-12 17:20:00|31246.3|31243.9|31251.8|31249.4|31259.8|31257.4|31239.3|31236.9|831
1657646700000|2022-07-12 17:25:00|31251.3|31248.9|31269.8|31267.4|31271.8|31269.4|31242.3|31239.9|523
1657647000000|2022-07-12 17:30:00|31270.3|31267.9|31263.3|31260.9|31279.3|31276.9|31261.8|31259.4|484
1657647300000|2022-07-12 17:35:00|31262.8|31260.4|31253.8|31251.4|31270.8|31268.4|31253.8|31251.4|272
1657647600000|2022-07-12 17:40:00|31254.3|31251.9|31264.8|31262.4|31274.8|31272.4|31248.8|31246.4|272
1657647900000|2022-07-12 17:45:00|31265.3|31262.9|31258.8|31256.4|31270.3|31267.9|31244.3|31241.9|355
1657648200000|2022-07-12 17:50:00|31258.3|31255.9|31279.8|31277.4|31279.8|31277.4|31250.8|31248.4|261
1657648500000|2022-07-12 17:55:00|31280.3|31277.9|31274.8|31272.4|31289.8|31287.4|31271.8|31269.4|442
1657648800000|2022-07-12 18:00:00|31275.8|31273.4|31238.8|31236.4|31281.8|31279.4|31238.3|31235.9|516
1657649100000|2022-07-12 18:05:00|31237.8|31235.4|31247.8|31245.4|31247.8|31245.4|31231.3|31228.9|453
1657649400000|2022-07-12 18:10:00|31248.3|31245.9|31255.8|31253.4|31265.8|31263.4|31239.8|31237.4|272
1657649700000|2022-07-12 18:15:00|31255.3|31252.9|31242.8|31240.4|31256.3|31253.9|31237.8|31235.4|378
1657650000000|2022-07-12 18:20:00|31242.3|31239.9|31227.8|31225.4|31243.8|31241.4|31224.3|31221.9|566
1657650300000|2022-07-12 18:25:00|31226.8|31224.4|31233.8|31231.4|31241.3|31238.9|31218.8|31216.4|536
1657650600000|2022-07-12 18:30:00|31233.3|31230.9|31200.3|31197.9|31244.8|31242.4|31197.8|31195.4|859
1657650900000|2022-07-12 18:35:00|31198.3|31195.9|31204.3|31201.9|31212.8|31210.4|31196.3|31193.9|512
1657651200000|2022-07-12 18:40:00|31204.8|31202.4|31197.3|31194.9|31204.8|31202.4|31185.3|31182.9|449
1657651500000|2022-07-12 18:45:00|31196.8|31194.4|31202.8|31200.4|31207.8|31205.4|31182.8|31180.4|501
1657651800000|2022-07-12 18:50:00|31201.8|31199.4|31182.3|31179.9|31206.3|31203.9|31180.8|31178.4|404
1657652100000|2022-07-12 18:55:00|31182.8|31180.4|31143.8|31141.4|31184.8|31182.4|31137.8|31135.4|1290
1657652400000|2022-07-12 19:00:00|31144.3|31141.9|31045.8|31043.4|31144.3|31141.9|31038.8|31036.4|2048
1657652700000|2022-07-12 19:05:00|31045.3|31042.9|31004.3|31001.9|31069.3|31066.9|31003.8|31001.4|1572
1657653000000|2022-07-12 19:10:00|31004.8|31002.4|31045.8|31043.4|31048.8|31046.4|30985.8|30983.4|1580
1657653300000|2022-07-12 19:15:00|31045.3|31042.9|31036.1|31033.7|31049.8|31047.4|31011.3|31008.9|1234
1657653600000|2022-07-12 19:20:00|31036|31033.6|30974|30971.6|31045|31042.6|30963|30960.6|1399
1657653900000|2022-07-12 19:25:00|30973.5|30971.1|30971|30968.6|31004.5|31002.1|30963|30960.6|1076
1657654200000|2022-07-12 19:30:00|30973|30970.6|30923|30920.6|30986.5|30984.1|30920|30917.6|1590
1657654500000|2022-07-12 19:35:00|30922.5|30920.1|30886|30883.6|30923|30920.6|30856|30853.6|2615
1657654800000|2022-07-12 19:40:00|30885.5|30883.1|30920|30917.6|30922|30919.6|30870|30867.6|1800
1657655100000|2022-07-12 19:45:00|30920.5|30918.1|30940.5|30938.1|30969|30966.6|30913.5|30911.1|1925
1657655400000|2022-07-12 19:50:00|30940|30937.6|30999.5|30997.1|31008|31005.6|30924|30921.6|2433
1657655700000|2022-07-12 19:55:00|31000|30997.6|30997|30994.6|31009|31006.6|30969.5|30967.1|3217
1657656000000|2022-07-12 20:00:00|30998.2|30993.4|30971.7|30966.9|31002.2|30997.4|30964.2|30959.4|1449
1657656300000|2022-07-12 20:05:00|30972.2|30967.4|30978.2|30973.4|30993.2|30988.4|30971.2|30966.4|558
1657656600000|2022-07-12 20:10:00|30979.2|30974.4|30985.2|30980.4|31001.7|30996.9|30974.2|30969.4|462
1657656900000|2022-07-12 20:15:00|30984.7|30979.9|30989.7|30984.9|30998.7|30993.9|30981.7|30976.9|170
1657657200000|2022-07-12 20:20:00|30989.2|30984.4|30978.7|30973.9|30992.2|30987.4|30969.2|30964.4|175
1657657500000|2022-07-12 20:25:00|30979.2|30974.4|30980.7|30975.9|30985.7|30980.9|30971.2|30966.4|68
1657657800000|2022-07-12 20:30:00|30980.2|30975.4|30979.7|30974.9|30991.2|30986.4|30966.2|30961.4|289
1657658100000|2022-07-12 20:35:00|30979.2|30974.4|30979.2|30974.4|30984.7|30979.9|30975.7|30970.9|69
1657658400000|2022-07-12 20:40:00|30979.7|30974.9|30986.7|30981.9|30989.2|30984.4|30979.7|30974.9|96
1657658700000|2022-07-12 20:45:00|30987.2|30982.4|30986.7|30981.9|30988.7|30983.9|30980.7|30975.9|87
1657659000000|2022-07-12 20:50:00|30987.2|30982.4|30999.2|30994.4|30999.7|30994.9|30986.7|30981.9|87
1657659300000|2022-07-12 20:55:00|30998.7|30993.9|31005.7|30995.9|31009.3|30999.5|30995.2|30990.4|112
1657659600000|2022-07-12 21:00:00|31003|30993.2|31002.9|30993.1|31005.9|30996.1|30999.1|30989.3|0
1657659900000|2022-07-12 21:05:00|31003.2|30993.4|31003.4|30993.6|31006.1|30996.3|31000.6|30990.8|0
1657660200000|2022-07-12 21:10:00|31004.3|30994.5|31002.1|30992.3|31004.3|30994.5|31002|30992.2|0
1657660500000|2022-07-12 21:15:00|31002.4|30992.6|31004.7|30994.9|31005|30995.2|31001.6|30991.8|0
1657660800000|2022-07-12 21:20:00|31004.6|30994.8|31004.5|30994.7|31006.6|30996.8|31004.1|30994.3|0
1657661100000|2022-07-12 21:25:00|31004.6|30994.8|31001.8|30992|31004.7|30994.9|31000.7|30990.9|0
1657661400000|2022-07-12 21:30:00|31001.2|30991.4|31003.3|30993.5|31003.3|30993.5|31000.3|30990.5|0
1657661700000|2022-07-12 21:35:00|31002.8|30993|31006.8|30997|31008.9|30999.1|31002.8|30993|0
1657662000000|2022-07-12 21:40:00|31006.6|30996.8|31007.2|30997.4|31008.3|30998.5|31006.6|30996.8|0
1657662300000|2022-07-12 21:45:00|31007.7|30997.9|31007.1|30997.3|31008|30998.2|31007.1|30997.3|0
1657662600000|2022-07-12 21:50:00|31006.4|30996.6|31009.3|30999.5|31009.3|30999.5|31003.4|30993.6|0
1657662900000|2022-07-12 21:55:00|31007.7|30997.9|31005.8|30996|31008.7|30998.9|31003.1|30993.3|0
1657663200000|2022-07-12 22:00:00|31017.2|31012.4|31002.2|30997.4|31021.2|31016.4|30996.7|30991.9|171
1657663500000|2022-07-12 22:05:00|31004.2|30999.4|31013.2|31008.4|31020.2|31015.4|31003.2|30998.4|206
1657663800000|2022-07-12 22:10:00|31014.2|31009.4|31010.7|31005.9|31019.2|31014.4|31008.7|31003.9|106
1657664100000|2022-07-12 22:15:00|31010.2|31005.4|31001.7|30996.9|31010.7|31005.9|30996.7|30991.9|111
1657664400000|2022-07-12 22:20:00|31003.2|30998.4|30997.7|30992.9|31004.7|30999.9|30990.2|30985.4|132
1657664700000|2022-07-12 22:25:00|30998.2|30993.4|31001.7|30996.9|31009.2|31004.4|30994.7|30989.9|48
1657665000000|2022-07-12 22:30:00|31002.2|30997.4|31004.2|30999.4|31007.7|31002.9|30997.2|30992.4|71
1657665300000|2022-07-12 22:35:00|31004.7|30999.9|30995.2|30990.4|31007.2|31002.4|30994.7|30989.9|56
1657665600000|2022-07-12 22:40:00|30994.7|30989.9|31011.2|31006.4|31012.2|31007.4|30994.7|30989.9|102
1657665900000|2022-07-12 22:45:00|31010.7|31005.9|31011.2|31006.4|31012.2|31007.4|31003.7|30998.9|83
1657666200000|2022-07-12 22:50:00|31011.7|31006.9|31008.2|31003.4|31012.2|31007.4|31003.2|30998.4|103
1657666500000|2022-07-12 22:55:00|31007.7|31002.9|31001.7|30996.9|31008.2|31003.4|30998.2|30993.4|69
1657666800000|2022-07-12 23:00:00|31002.7|30997.9|31010.2|31005.4|31015.2|31010.4|31002.2|30997.4|90
1657667100000|2022-07-12 23:05:00|31009.7|31004.9|31009.2|31004.4|31017.7|31012.9|31007.7|31002.9|56
1657667400000|2022-07-12 23:10:00|31008.7|31003.9|31003.7|30998.9|31009.2|31004.4|31003.7|30998.9|79
1657667700000|2022-07-12 23:15:00|31003.2|30998.4|30991.7|30986.9|31003.7|30998.9|30990.7|30985.9|173
1657668000000|2022-07-12 23:20:00|30991.2|30986.4|30989.7|30984.9|30991.2|30986.4|30970.7|30965.9|140
1657668300000|2022-07-12 23:25:00|30989.2|30984.4|30987.2|30982.4|30990.2|30985.4|30979.7|30974.9|52
1657668600000|2022-07-12 23:30:00|30988.7|30983.9|31013.7|31008.9|31018.2|31013.4|30986.7|30981.9|175
1657668900000|2022-07-12 23:35:00|31014.2|31009.4|31028.2|31023.4|31028.2|31023.4|31009.7|31004.9|149
1657669200000|2022-07-12 23:40:00|31028.7|31023.9|31028.2|31023.4|31034.2|31029.4|31019.7|31014.9|138
1657669500000|2022-07-12 23:45:00|31027.7|31022.9|31017.2|31012.4|31028.2|31023.4|31011.7|31006.9|99
1657669800000|2022-07-12 23:50:00|31014.7|31009.9|30994.7|30989.9|31015.7|31010.9|30987.2|30982.4|183
1657670100000|2022-07-12 23:55:00|30995.2|30990.4|30993.7|30988.9|30998.2|30993.4|30987.2|30982.4|106
1657670400000|2022-07-13 00:00:00|30993.2|30988.4|31017.7|31012.9|31031.2|31026.4|30992.2|30987.4|208
1657670700000|2022-07-13 00:05:00|31021.2|31016.4|31006.7|31001.9|31021.7|31016.9|31005.7|31000.9|64
1657671000000|2022-07-13 00:10:00|31006.2|31001.4|31009.2|31004.4|31009.2|31004.4|30978.2|30973.4|132
1657671300000|2022-07-13 00:15:00|31009.7|31004.9|31014.7|31009.9|31023.7|31018.9|31000.7|30995.9|82
1657671600000|2022-07-13 00:20:00|31015.2|31010.4|31015.2|31010.4|31024.2|31019.4|31007.7|31002.9|87
1657671900000|2022-07-13 00:25:00|31014.7|31009.9|31007.7|31002.9|31021.7|31016.9|31003.7|30998.9|74
1657672200000|2022-07-13 00:30:00|31007.2|31002.4|31010.7|31005.9|31022.2|31017.4|31000.2|30995.4|105
1657672500000|2022-07-13 00:35:00|31011.2|31006.4|31039.2|31034.4|31041.2|31036.4|31005.7|31000.9|159
1657672800000|2022-07-13 00:40:00|31039.7|31034.9|31044.2|31039.4|31045.2|31040.4|31030.2|31025.4|146
1657673100000|2022-07-13 00:45:00|31041.7|31036.9|31033.2|31028.4|31050.2|31045.4|31031.7|31026.9|185
1657673400000|2022-07-13 00:50:00|31033.7|31028.9|31026.7|31021.9|31037.2|31032.4|31026.2|31021.4|79
1657673700000|2022-07-13 00:55:00|31026.2|31021.4|31033.2|31028.4|31042.2|31037.4|31026.2|31021.4|77
1657674000000|2022-07-13 01:00:00|31033.7|31028.9|31054.7|31049.9|31062.7|31057.9|31027.7|31022.9|443
1657674300000|2022-07-13 01:05:00|31055.2|31050.4|31058.2|31053.4|31069.2|31064.4|31052.7|31047.9|124
1657674600000|2022-07-13 01:10:00|31056.7|31051.9|31050.7|31045.9|31061.7|31056.9|31043.7|31038.9|102
1657674900000|2022-07-13 01:15:00|31050.2|31045.4|31033.7|31028.9|31058.2|31053.4|31030.7|31025.9|93
1657675200000|2022-07-13 01:20:00|31033.2|31028.4|31016.7|31011.9|31038.7|31033.9|31016.7|31011.9|93
1657675500000|2022-07-13 01:25:00|31016.2|31011.4|31015.7|31010.9|31022.7|31017.9|31009.7|31004.9|94
1657675800000|2022-07-13 01:30:00|31015.2|31010.4|31013.2|31008.4|31023.7|31018.9|31002.7|30997.9|135
1657676100000|2022-07-13 01:35:00|31013.7|31008.9|30987.2|30982.4|31015.2|31010.4|30986.2|30981.4|177
1657676400000|2022-07-13 01:40:00|30987.7|30982.9|30981.7|30976.9|31001.2|30996.4|30975.7|30970.9|145
1657676700000|2022-07-13 01:45:00|30981.2|30976.4|30996.7|30991.9|31005.7|31000.9|30974.7|30969.9|96
1657677000000|2022-07-13 01:50:00|30997.2|30992.4|30994.2|30989.4|31005.2|31000.4|30979.7|30974.9|153
1657677300000|2022-07-13 01:55:00|30993.7|30988.9|30992.2|30987.4|31001.7|30996.9|30986.2|30981.4|80
1657677600000|2022-07-13 02:00:00|30994.2|30989.4|31013.7|31008.9|31017.7|31012.9|30993.2|30988.4|187
1657677900000|2022-07-13 02:05:00|31014.2|31009.4|30995.7|30990.9|31016.7|31011.9|30994.2|30989.4|81
1657678200000|2022-07-13 02:10:00|30995.2|30990.4|30998.7|30993.9|31012.7|31007.9|30993.7|30988.9|58
1657678500000|2022-07-13 02:15:00|30998.2|30993.4|30993.7|30988.9|30998.2|30993.4|30986.2|30981.4|102
1657678800000|2022-07-13 02:20:00|30993.2|30988.4|30992.7|30987.9|31009.7|31004.9|30986.2|30981.4|82
1657679100000|2022-07-13 02:25:00|30993.2|30988.4|30990.7|30985.9|30998.2|30993.4|30985.2|30980.4|39
1657679400000|2022-07-13 02:30:00|30990.2|30985.4|31007.2|31002.4|31010.7|31005.9|30989.7|30984.9|80
1657679700000|2022-07-13 02:35:00|31008.2|31003.4|31024.7|31019.9|31026.7|31021.9|31001.7|30996.9|86
1657680000000|2022-07-13 02:40:00|31025.2|31020.4|31021.2|31016.4|31026.7|31021.9|31019.7|31014.9|116
1657680300000|2022-07-13 02:45:00|31021.7|31016.9|31039.7|31034.9|31041.7|31036.9|31019.7|31014.9|106
1657680600000|2022-07-13 02:50:00|31040.2|31035.4|31041.7|31036.9|31043.2|31038.4|31033.2|31028.4|68
1657680900000|2022-07-13 02:55:00|31041.2|31036.4|31042.2|31037.4|31050.2|31045.4|31035.2|31030.4|71
1657681200000|2022-07-13 03:00:00|31042.7|31037.9|31035.7|31030.9|31046.7|31041.9|31032.2|31027.4|69
1657681500000|2022-07-13 03:05:00|31035.2|31030.4|31037.7|31032.9|31042.2|31037.4|31032.7|31027.9|30
1657681800000|2022-07-13 03:10:00|31037.2|31032.4|31038.7|31033.9|31039.2|31034.4|31034.2|31029.4|15
1657682100000|2022-07-13 03:15:00|31038.2|31033.4|31035.7|31030.9|31049.2|31044.4|31030.7|31025.9|66
1657682400000|2022-07-13 03:20:00|31035.2|31030.4|31050.2|31045.4|31050.2|31045.4|31034.2|31029.4|50
1657682700000|2022-07-13 03:25:00|31050.7|31045.9|31038.2|31033.4|31051.2|31046.4|31036.2|31031.4|60
1657683000000|2022-07-13 03:30:00|31039.7|31034.9|31055.7|31050.9|31057.2|31052.4|31039.2|31034.4|76
1657683300000|2022-07-13 03:35:00|31056.2|31051.4|31057.2|31052.4|31060.7|31055.9|31050.7|31045.9|48
1657683600000|2022-07-13 03:40:00|31057.7|31052.9|31058.7|31053.9|31063.2|31058.4|31052.2|31047.4|39
1657683900000|2022-07-13 03:45:00|31059.2|31054.4|31055.7|31050.9|31063.2|31058.4|31055.2|31050.4|75
1657684200000|2022-07-13 03:50:00|31055.2|31050.4|31053.2|31048.4|31057.2|31052.4|31046.7|31041.9|63
1657684500000|2022-07-13 03:55:00|31053.7|31048.9|31046.7|31041.9|31054.7|31049.9|31042.7|31037.9|34
1657684800000|2022-07-13 04:00:00|31046.2|31041.4|31037.7|31032.9|31047.7|31042.9|31033.7|31028.9|47
1657685100000|2022-07-13 04:05:00|31036.7|31031.9|31032.7|31027.9|31038.2|31033.4|31030.2|31025.4|61
1657685400000|2022-07-13 04:10:00|31033.7|31028.9|31030.2|31025.4|31036.7|31031.9|31030.2|31025.4|40
1657685700000|2022-07-13 04:15:00|31030.7|31025.9|31033.7|31028.9|31035.7|31030.9|31030.2|31025.4|14
1657686000000|2022-07-13 04:20:00|31034.2|31029.4|31033.7|31028.9|31042.2|31037.4|31033.2|31028.4|55
1657686300000|2022-07-13 04:25:00|31033.2|31028.4|31039.7|31034.9|31041.2|31036.4|31033.2|31028.4|18
1657686600000|2022-07-13 04:30:00|31040.2|31035.4|31031.2|31026.4|31042.2|31037.4|31023.2|31018.4|76
1657686900000|2022-07-13 04:35:00|31030.7|31025.9|31034.2|31029.4|31035.2|31030.4|31025.7|31020.9|22
1657687200000|2022-07-13 04:40:00|31034.7|31029.9|31036.7|31031.9|31041.7|31036.9|31033.2|31028.4|41
1657687500000|2022-07-13 04:45:00|31036.2|31031.4|31032.7|31027.9|31036.7|31031.9|31030.7|31025.9|25
1657687800000|2022-07-13 04:50:00|31032.2|31027.4|31027.7|31022.9|31038.2|31033.4|31025.7|31020.9|29
1657688100000|2022-07-13 04:55:00|31027.2|31022.4|31028.7|31023.9|31031.2|31026.4|31021.7|31016.9|37
1657688400000|2022-07-13 05:00:00|31028.2|31023.4|31029.2|31024.4|31038.2|31033.4|31021.2|31016.4|78
1657688700000|2022-07-13 05:05:00|31028.7|31023.9|31022.7|31017.9|31030.2|31025.4|31022.2|31017.4|48
1657689000000|2022-07-13 05:10:00|31023.2|31018.4|31021.7|31016.9|31026.7|31021.9|31019.7|31014.9|92
1657689300000|2022-07-13 05:15:00|31021.2|31016.4|31022.7|31017.9|31026.7|31021.9|31016.7|31011.9|74
1657689600000|2022-07-13 05:20:00|31021.7|31016.9|31023.7|31018.9|31023.7|31018.9|31010.7|31005.9|43
1657689900000|2022-07-13 05:25:00|31024.2|31019.4|31034.2|31029.4|31037.2|31032.4|31017.7|31012.9|74
1657690200000|2022-07-13 05:30:00|31032.7|31027.9|31011.2|31006.4|31032.7|31027.9|31010.7|31005.9|88
1657690500000|2022-07-13 05:35:00|31010.7|31005.9|31026.7|31021.9|31026.7|31021.9|31010.2|31005.4|52
1657690800000|2022-07-13 05:40:00|31027.2|31022.4|31029.7|31024.9|31033.7|31028.9|31020.7|31015.9|62
1657691100000|2022-07-13 05:45:00|31029.2|31024.4|31037.2|31032.4|31038.2|31033.4|31024.7|31019.9|84
1657691400000|2022-07-13 05:50:00|31036.7|31031.9|31037.7|31032.9|31041.7|31036.9|31031.2|31026.4|65
1657691700000|2022-07-13 05:55:00|31038.2|31033.4|31035.7|31030.9|31041.7|31036.9|31032.2|31027.4|94
1657692000000|2022-07-13 06:00:00|31035.2|31030.4|31033.1|31029.5|31046.6|31043|31030.6|31027|316
1657692300000|2022-07-13 06:05:00|31032.6|31029|31025.1|31021.5|31036.6|31033|31019.6|31016|92
1657692600000|2022-07-13 06:10:00|31024.6|31021|31019.1|31015.5|31033.1|31029.5|31007.1|31003.5|178
1657692900000|2022-07-13 06:15:00|31018.6|31015|31021.1|31017.5|31022.1|31018.5|31001.1|30997.5|223
1657693200000|2022-07-13 06:20:00|31020.6|31017|31017.6|31014|31027.6|31024|31015.1|31011.5|47
1657693500000|2022-07-13 06:25:00|31017.1|31013.5|31038.1|31034.5|31039.6|31036|31011.6|31008|187
1657693800000|2022-07-13 06:30:00|31038.6|31035|31030.1|31026.5|31041.6|31038|31024.1|31020.5|106
1657694100000|2022-07-13 06:35:00|31030.6|31027|31045.1|31041.5|31051.6|31048|31027.6|31024|216
1657694400000|2022-07-13 06:40:00|31045.6|31042|31077.1|31073.5|31078.6|31075|31045.1|31041.5|515
1657694700000|2022-07-13 06:45:00|31077.6|31074|31086.6|31083|31097.6|31094|31071.1|31067.5|304
1657695000000|2022-07-13 06:50:00|31086.1|31082.5|31075.6|31072|31098.1|31094.5|31066.1|31062.5|110
1657695300000|2022-07-13 06:55:00|31075.1|31071.5|31081.1|31077.5|31088.1|31084.5|31070.1|31066.5|107
1657695600000|2022-07-13 07:00:00|31081.6|31078|31063.1|31059.5|31083.1|31079.5|31050.1|31046.5|360
1657695900000|2022-07-13 07:05:00|31062.6|31059|31043.6|31040|31063.6|31060|31036.1|31032.5|180
1657696200000|2022-07-13 07:10:00|31046.1|31042.5|31036.1|31032.5|31062.1|31058.5|31032.6|31029|177
1657696500000|2022-07-13 07:15:00|31035.6|31032|31015.6|31012|31036.1|31032.5|30991.6|30988|340
1657696800000|2022-07-13 07:20:00|31014.6|31011|31015.1|31011.5|31019.6|31016|31000.6|30997|439
1657697100000|2022-07-13 07:25:00|31014.6|31011|31005.1|31001.5|31023.1|31019.5|30993.6|30990|188
1657697400000|2022-07-13 07:30:00|31004.6|31001|31023.1|31019.5|31028.6|31025|30992.6|30989|207
1657697700000|2022-07-13 07:35:00|31023.6|31020|31006.1|31002.5|31025.1|31021.5|30991.1|30987.5|197
1657698000000|2022-07-13 07:40:00|31006.6|31003|30990.6|30987|31011.1|31007.5|30984.1|30980.5|259
1657698300000|2022-07-13 07:45:00|30990.1|30986.5|30989.1|30985.5|30990.1|30986.5|30967.6|30964|242
1657698600000|2022-07-13 07:50:00|30988.6|30985|30980.1|30976.5|30989.1|30985.5|30975.1|30971.5|171
1657698900000|2022-07-13 07:55:00|30979.6|30976|30977.1|30973.5|30982.6|30979|30969.6|30966|156
1657699200000|2022-07-13 08:00:00|30976.1|30972.5|30986.1|30982.5|30994.6|30991|30961.6|30958|272
1657699500000|2022-07-13 08:05:00|30985.6|30982|30967.6|30964|30995.1|30991.5|30951.1|30947.5|445
1657699800000|2022-07-13 08:10:00|30967.1|30963.5|30962.6|30959|30975.1|30971.5|30960.1|30956.5|199
1657700100000|2022-07-13 08:15:00|30962.1|30958.5|30988.1|30984.5|30993.6|30990|30956.1|30952.5|183
1657700400000|2022-07-13 08:20:00|30987.6|30984|30995.6|30992|30998.1|30994.5|30981.6|30978|146
1657700700000|2022-07-13 08:25:00|30995.1|30991.5|31007.6|31004|31011.6|31008|30993.1|30989.5|118
1657701000000|2022-07-13 08:30:00|31008.1|31004.5|31031.1|31027.5|31033.1|31029.5|31004.1|31000.5|188
1657701300000|2022-07-13 08:35:00|31030.6|31027|31049.1|31045.5|31050.1|31046.5|31029.6|31026|173
1657701600000|2022-07-13 08:40:00|31049.6|31046|31028.1|31024.5|31049.6|31046|31026.1|31022.5|140
1657701900000|2022-07-13 08:45:00|31027.6|31024|31056.1|31052.5|31066.6|31063|31027.6|31024|241
1657702200000|2022-07-13 08:50:00|31056.6|31053|31063.6|31060|31066.1|31062.5|31051.1|31047.5|161
1657702500000|2022-07-13 08:55:00|31064.6|31061|31084.1|31080.5|31090.1|31086.5|31058.1|31054.5|304
1657702800000|2022-07-13 09:00:00|31083.6|31080|31081.6|31078|31086.1|31082.5|31067.6|31064|196
1657703100000|2022-07-13 09:05:00|31081.1|31077.5|31074.1|31070.5|31082.1|31078.5|31066.1|31062.5|312
1657703400000|2022-07-13 09:10:00|31074.6|31071|31070.1|31066.5|31080.6|31077|31061.1|31057.5|251
1657703700000|2022-07-13 09:15:00|31069.6|31066|31064.1|31060.5|31080.6|31077|31061.6|31058|98
1657704000000|2022-07-13 09:20:00|31064.6|31061|31065.6|31062|31080.6|31077|31061.6|31058|133
1657704300000|2022-07-13 09:25:00|31066.1|31062.5|31084.1|31080.5|31085.6|31082|31061.6|31058|210
1657704600000|2022-07-13 09:30:00|31083.6|31080|31080.6|31077|31086.1|31082.5|31069.1|31065.5|93
1657704900000|2022-07-13 09:35:00|31081.1|31077.5|31072.1|31068.5|31083.1|31079.5|31067.6|31064|99
1657705200000|2022-07-13 09:40:00|31071.6|31068|31054.6|31051|31073.1|31069.5|31051.1|31047.5|107
1657705500000|2022-07-13 09:45:00|31055.1|31051.5|31061.1|31057.5|31065.1|31061.5|31053.6|31050|91
1657705800000|2022-07-13 09:50:00|31060.6|31057|31063.1|31059.5|31065.6|31062|31050.6|31047|73
1657706100000|2022-07-13 09:55:00|31062.6|31059|31056.1|31052.5|31064.1|31060.5|31055.1|31051.5|61
1657706400000|2022-07-13 10:00:00|31056.6|31053|31053.1|31049.5|31062.6|31059|31045.6|31042|128
1657706700000|2022-07-13 10:05:00|31053.6|31050|31051.1|31047.5|31058.1|31054.5|31049.6|31046|57
1657707000000|2022-07-13 10:10:00|31050.6|31047|31047.1|31043.5|31054.1|31050.5|31043.1|31039.5|95
1657707300000|2022-07-13 10:15:00|31047.6|31044|31048.1|31044.5|31056.6|31053|31046.6|31043|67
1657707600000|2022-07-13 10:20:00|31048.6|31045|31045.6|31042|31050.6|31047|31043.1|31039.5|40
1657707900000|2022-07-13 10:25:00|31045.1|31041.5|31035.1|31031.5|31046.1|31042.5|31026.6|31023|248
1657708200000|2022-07-13 10:30:00|31034.6|31031|31034.6|31031|31037.1|31033.5|31027.6|31024|116
1657708500000|2022-07-13 10:35:00|31033.1|31029.5|31030.1|31026.5|31037.6|31034|31009.6|31006|210
1657708800000|2022-07-13 10:40:00|31030.6|31027|31045.1|31041.5|31046.6|31043|31030.1|31026.5|139
1657709100000|2022-07-13 10:45:00|31045.6|31042|31039.6|31036|31050.6|31047|31039.6|31036|105
1657709400000|2022-07-13 10:50:00|31039.1|31035.5|31032.1|31028.5|31047.1|31043.5|31032.1|31028.5|118
1657709700000|2022-07-13 10:55:00|31032.6|31029|31045.6|31042|31045.6|31042|31024.6|31021|109
1657710000000|2022-07-13 11:00:00|31046.1|31042.5|31038.1|31034.5|31046.6|31043|31028.6|31025|80
1657710300000|2022-07-13 11:05:00|31038.6|31035|31044.6|31041|31047.1|31043.5|31029.1|31025.5|206
1657710600000|2022-07-13 11:10:00|31044.1|31040.5|31063.6|31060|31069.6|31066|31042.1|31038.5|227
1657710900000|2022-07-13 11:15:00|31063.1|31059.5|31056.6|31053|31066.1|31062.5|31053.1|31049.5|110
1657711200000|2022-07-13 11:20:00|31056.1|31052.5|31033.6|31030|31061.6|31058|31030.1|31026.5|178
1657711500000|2022-07-13 11:25:00|31034.1|31030.5|31032.1|31028.5|31043.1|31039.5|31025.1|31021.5|305
1657711800000|2022-07-13 11:30:00|31031.6|31028|31047.6|31044|31049.1|31045.5|31024.6|31021|187
1657712100000|2022-07-13 11:35:00|31048.1|31044.5|31057.6|31054|31057.6|31054|31040.1|31036.5|173
1657712400000|2022-07-13 11:40:00|31058.1|31054.5|31070.1|31066.5|31079.6|31076|31058.1|31054.5|244
1657712700000|2022-07-13 11:45:00|31070.6|31067|31082.1|31078.5|31086.6|31083|31066.6|31063|237
1657713000000|2022-07-13 11:50:00|31081.6|31078|31081.6|31078|31084.6|31081|31068.6|31065|113
1657713300000|2022-07-13 11:55:00|31082.1|31078.5|31082.1|31078.5|31092.6|31089|31075.6|31072|250
1657713600000|2022-07-13 12:00:00|31082.6|31079|31111.6|31108|31130.1|31126.5|31070.6|31067|638
1657713900000|2022-07-13 12:05:00|31112.1|31108.5|31109.1|31105.5|31115.1|31111.5|31106.6|31103|309
1657714200000|2022-07-13 12:10:00|31109.6|31106|31094.1|31090.5|31110.6|31107|31081.6|31078|354
1657714500000|2022-07-13 12:15:00|31094.6|31091|31107.6|31104|31107.6|31104|31085.1|31081.5|241
1657714800000|2022-07-13 12:20:00|31107.1|31103.5|31114.6|31111|31121.1|31117.5|31104.6|31101|440
1657715100000|2022-07-13 12:25:00|31114.1|31110.5|31224.6|31221|31337.1|31333.5|31096.6|31093|1266
1657715400000|2022-07-13 12:30:00|31231.6|31228|30664.1|30660.5|31231.6|31228|30658.1|30654.5|13503
1657715700000|2022-07-13 12:35:00|30664.6|30661|30659.1|30655.5|30700.1|30696.5|30627.1|30623.5|3492
1657716000000|2022-07-13 12:40:00|30658.6|30655|30633.6|30630|30666.1|30662.5|30593.1|30589.5|3115
1657716300000|2022-07-13 12:45:00|30634.6|30631|30652.6|30649|30654.1|30650.5|30562.6|30559|2669
1657716600000|2022-07-13 12:50:00|30653.1|30649.5|30656.1|30652.5|30664.6|30661|30618.1|30614.5|2104
1657716900000|2022-07-13 12:55:00|30656.6|30653|30663.6|30660|30681.1|30677.5|30617.6|30614|2254
1657717200000|2022-07-13 13:00:00|30661.6|30658|30716.6|30713|30719.6|30716|30622.1|30618.5|2655
1657717500000|2022-07-13 13:05:00|30717.1|30713.5|30707.1|30703.5|30721.1|30717.5|30664.6|30661|1361
1657717800000|2022-07-13 13:10:00|30707.6|30704|30706.1|30702.5|30727.1|30723.5|30683.6|30680|914
1657718100000|2022-07-13 13:15:00|30706.6|30703|30668.6|30665|30726.1|30722.5|30653.6|30650|1197
1657718400000|2022-07-13 13:20:00|30669.1|30665.5|30641.6|30638|30679.6|30676|30624.6|30621|1102
1657718700000|2022-07-13 13:25:00|30642.6|30639|30609.1|30605.5|30648.6|30645|30603.6|30600|1502
1657719000000|2022-07-13 13:30:00|30608.5|30606.1|30692.5|30690.1|30707.5|30705.1|30581|30578.6|7757
1657719300000|2022-07-13 13:35:00|30696.5|30694.1|30791|30788.6|30793|30790.6|30645.5|30643.1|5744
1657719600000|2022-07-13 13:40:00|30795|30792.6|30698|30695.6|30809|30806.6|30686|30683.6|3816
1657719900000|2022-07-13 13:45:00|30698.5|30696.1|30752.5|30750.1|30754|30751.6|30615|30612.6|4710
1657720200000|2022-07-13 13:50:00|30755.5|30753.1|30717|30714.6|30763|30760.6|30706|30703.6|2368
1657720500000|2022-07-13 13:55:00|30718.5|30716.1|30715|30712.6|30728|30725.6|30672.5|30670.1|1906
1657720800000|2022-07-13 14:00:00|30716|30713.6|30681|30678.6|30732|30729.6|30614|30611.6|3873
1657721100000|2022-07-13 14:05:00|30680|30677.6|30627|30624.6|30713|30710.6|30604.5|30602.1|2544
1657721400000|2022-07-13 14:10:00|30628.6|30626.2|30624.6|30622.2|30662.6|30660.2|30609.6|30607.2|2660
1657721700000|2022-07-13 14:15:00|30623.6|30621.2|30553.1|30550.7|30629.6|30627.2|30549.6|30547.2|2930
1657722000000|2022-07-13 14:20:00|30551.6|30549.2|30518.6|30516.2|30556.6|30554.2|30505.1|30502.7|2781
1657722300000|2022-07-13 14:25:00|30518.1|30515.7|30583.1|30580.7|30596.1|30593.7|30510.6|30508.2|1982
1657722600000|2022-07-13 14:30:00|30583.6|30581.2|30666.1|30663.7|30701.6|30699.2|30560.6|30558.2|3511
1657722900000|2022-07-13 14:35:00|30666.6|30664.2|30683.6|30681.2|30707.1|30704.7|30643.6|30641.2|2636
1657723200000|2022-07-13 14:40:00|30684.1|30681.7|30767.6|30765.2|30767.6|30765.2|30665.6|30663.2|3323
1657723500000|2022-07-13 14:45:00|30769.6|30767.2|30764.1|30761.7|30787.1|30784.7|30743.1|30740.7|2855
1657723800000|2022-07-13 14:50:00|30765.6|30763.2|30775.6|30773.2|30827.6|30825.2|30753.1|30750.7|2991
1657724100000|2022-07-13 14:55:00|30776.1|30773.7|30788.6|30786.2|30819.6|30817.2|30772.6|30770.2|2467
1657724400000|2022-07-13 15:00:00|30789.1|30786.7|30790.1|30787.7|30809.6|30807.2|30752.6|30750.2|1577
1657724700000|2022-07-13 15:05:00|30789.6|30787.2|30845.6|30843.2|30901.6|30899.2|30789.6|30787.2|3630
1657725000000|2022-07-13 15:10:00|30847.6|30845.2|30874.1|30871.7|30884.6|30882.2|30843.6|30841.2|1538
1657725300000|2022-07-13 15:15:00|30873.1|30870.7|30833.1|30830.7|30880.6|30878.2|30820.6|30818.2|1424
1657725600000|2022-07-13 15:20:00|30834.6|30832.2|30820.1|30817.7|30856.1|30853.7|30819.6|30817.2|1128
1657725900000|2022-07-13 15:25:00|30820.6|30818.2|30770.6|30768.2|30820.6|30818.2|30767.6|30765.2|1574
1657726200000|2022-07-13 15:30:00|30769.6|30767.2|30761.6|30759.2|30798.6|30796.2|30761.6|30759.2|907
1657726500000|2022-07-13 15:35:00|30761.1|30758.7|30752.6|30750.2|30766.6|30764.2|30736.1|30733.7|858
1657726800000|2022-07-13 15:40:00|30753.1|30750.7|30741.6|30739.2|30773.6|30771.2|30730.6|30728.2|1118
1657727100000|2022-07-13 15:45:00|30740.6|30738.2|30768.1|30765.7|30772.1|30769.7|30727.6|30725.2|907
1657727400000|2022-07-13 15:50:00|30767.6|30765.2|30782.6|30780.2|30831.6|30829.2|30762.6|30760.2|1658
1657727700000|2022-07-13 15:55:00|30781.6|30779.2|30774.1|30771.7|30799.6|30797.2|30770.1|30767.7|692
1657728000000|2022-07-13 16:00:00|30774.6|30772.2|30819.1|30816.7|30821.6|30819.2|30760.1|30757.7|1181
1657728300000|2022-07-13 16:05:00|30819.6|30817.2|30832.6|30830.2|30849.6|30847.2|30803.6|30801.2|1310
1657728600000|2022-07-13 16:10:00|30832.1|30829.7|30785.6|30783.2|30833.6|30831.2|30774.6|30772.2|1323
1657728900000|2022-07-13 16:15:00|30786.6|30784.2|30801.1|30798.7|30802.6|30800.2|30773.1|30770.7|895
1657729200000|2022-07-13 16:20:00|30800.6|30798.2|30824.6|30822.2|30830.1|30827.7|30773.6|30771.2|861
1657729500000|2022-07-13 16:25:00|30824.1|30821.7|30854.6|30852.2|30858.6|30856.2|30812.1|30809.7|964
1657729800000|2022-07-13 16:30:00|30855.1|30852.7|30875.1|30872.7|30885.1|30882.7|30830.1|30827.7|1075
1657730100000|2022-07-13 16:35:00|30874.6|30872.2|30886.1|30883.7|30887.6|30885.2|30852.1|30849.7|687
1657730400000|2022-07-13 16:40:00|30886.6|30884.2|30864.8|30862.4|30888.6|30886.2|30847.3|30844.9|595
1657730700000|2022-07-13 16:45:00|30864.3|30861.9|30868.8|30866.4|30878.3|30875.9|30847.3|30844.9|559
1657731000000|2022-07-13 16:50:00|30868.3|30865.9|30895.8|30893.4|30895.8|30893.4|30848.8|30846.4|920
1657731300000|2022-07-13 16:55:00|30894.8|30892.4|30903.3|30900.9|30905.8|30903.4|30874.8|30872.4|676
1657731600000|2022-07-13 17:00:00|30904.8|30902.4|30958.8|30956.4|30987.3|30984.9|30880.8|30878.4|2883
1657731900000|2022-07-13 17:05:00|30959.8|30957.4|30932.8|30930.4|30975.8|30973.4|30917.8|30915.4|1078
1657732200000|2022-07-13 17:10:00|30933.8|30931.4|30969.8|30967.4|30970.3|30967.9|30919.3|30916.9|837
1657732500000|2022-07-13 17:15:00|30969.3|30966.9|30876.3|30873.9|30971.8|30969.4|30862.8|30860.4|1587
1657732800000|2022-07-13 17:20:00|30875.8|30873.4|30909.8|30907.4|30909.8|30907.4|30858.3|30855.9|515
1657733100000|2022-07-13 17:25:00|30910.3|30907.9|30900.8|30898.4|30911.3|30908.9|30871.8|30869.4|684
1657733400000|2022-07-13 17:30:00|30901.3|30898.9|30874.3|30871.9|30903.8|30901.4|30851.3|30848.9|779
1657733700000|2022-07-13 17:35:00|30874.8|30872.4|30845.8|30843.4|30875.8|30873.4|30840.3|30837.9|442
1657734000000|2022-07-13 17:40:00|30845.3|30842.9|30880.8|30878.4|30889.8|30887.4|30841.3|30838.9|743
1657734300000|2022-07-13 17:45:00|30880.3|30877.9|30913.8|30911.4|30920.3|30917.9|30874.3|30871.9|580
1657734600000|2022-07-13 17:50:00|30914.3|30911.9|30881.3|30878.9|30922.8|30920.4|30881.3|30878.9|643
1657734900000|2022-07-13 17:55:00|30880.8|30878.4|30895.8|30893.4|30902.8|30900.4|30868.8|30866.4|640
1657735200000|2022-07-13 18:00:00|30895.3|30892.9|30733.8|30731.4|30895.3|30892.9|30732.8|30730.4|2869
1657735500000|2022-07-13 18:05:00|30732.8|30730.4|30750.8|30748.4|30795.8|30793.4|30729.8|30727.4|1811
1657735800000|2022-07-13 18:10:00|30751.8|30749.4|30804.8|30802.4|30807.3|30804.9|30743.8|30741.4|1191
1657736100000|2022-07-13 18:15:00|30803.8|30801.4|30809.8|30807.4|30812.8|30810.4|30750.8|30748.4|1119
1657736400000|2022-07-13 18:20:00|30809.3|30806.9|30835.8|30833.4|30845.8|30843.4|30778.8|30776.4|1651
1657736700000|2022-07-13 18:25:00|30837.8|30835.4|30858.8|30856.4|30860.3|30857.9|30801.8|30799.4|968
1657737000000|2022-07-13 18:30:00|30859.8|30857.4|30906.3|30903.9|30915.3|30912.9|30854.8|30852.4|1943
1657737300000|2022-07-13 18:35:00|30908.3|30905.9|30925.8|30923.4|30926.8|30924.4|30885.8|30883.4|945
1657737600000|2022-07-13 18:40:00|30926.3|30923.9|30901.8|30899.4|30939.3|30936.9|30898.8|30896.4|1058
1657737900000|2022-07-13 18:45:00|30902.3|30899.9|30890.8|30888.4|30929.8|30927.4|30883.8|30881.4|772
1657738200000|2022-07-13 18:50:00|30892.8|30890.4|30878.8|30876.4|30923.3|30920.9|30877.3|30874.9|706
1657738500000|2022-07-13 18:55:00|30879.3|30876.9|30949.8|30947.4|30951.8|30949.4|30843.8|30841.4|1528
1657738800000|2022-07-13 19:00:00|30950.8|30948.4|30931.8|30929.4|30955.3|30952.9|30899.8|30897.4|1165
1657739100000|2022-07-13 19:05:00|30932.3|30929.9|30874.8|30872.4|30935.3|30932.9|30851.3|30848.9|1329
1657739400000|2022-07-13 19:10:00|30875.3|30872.9|30903.3|30900.9|30916.3|30913.9|30868.8|30866.4|754
1657739700000|2022-07-13 19:15:00|30903.8|30901.4|30919.8|30917.4|30920.8|30918.4|30882.8|30880.4|560
1657740000000|2022-07-13 19:20:00|30918.3|30915.9|30895.3|30892.9|30923.3|30920.9|30887.3|30884.9|553
1657740300000|2022-07-13 19:25:00|30895.8|30893.4|30865.3|30862.9|30898.3|30895.9|30860.3|30857.9|962
1657740600000|2022-07-13 19:30:00|30863.3|30860.9|30803.8|30801.4|30877.8|30875.4|30800.8|30798.4|1622
1657740900000|2022-07-13 19:35:00|30805.3|30802.9|30848.3|30845.9|30852.8|30850.4|30796.8|30794.4|896
1657741200000|2022-07-13 19:40:00|30847.8|30845.4|30800.3|30797.9|30848.3|30845.9|30794.3|30791.9|838
1657741500000|2022-07-13 19:45:00|30799.8|30797.4|30805.8|30803.4|30812.3|30809.9|30779.3|30776.9|1305
1657741800000|2022-07-13 19:50:00|30805.3|30802.9|30811.3|30808.9|30830.3|30827.9|30773.3|30770.9|2521
1657742100000|2022-07-13 19:55:00|30810.3|30807.9|30771.8|30769.4|30842.3|30839.9|30770.3|30767.9|3488
1657742400000|2022-07-13 20:00:00|30773|30768.2|30775.5|30770.7|30789.5|30784.7|30763|30758.2|1308
1657742700000|2022-07-13 20:05:00|30774|30769.2|30759.5|30754.7|30775.5|30770.7|30752|30747.2|335
1657743000000|2022-07-13 20:10:00|30759|30754.2|30737.5|30732.7|30770.5|30765.7|30737|30732.2|500
1657743300000|2022-07-13 20:15:00|30737|30732.2|30724|30719.2|30745|30740.2|30723.5|30718.7|177
1657743600000|2022-07-13 20:20:00|30723.5|30718.7|30731.5|30726.7|30733.5|30728.7|30720|30715.2|244
1657743900000|2022-07-13 20:25:00|30727|30722.2|30738.5|30733.7|30739.5|30734.7|30720.5|30715.7|108
1657744200000|2022-07-13 20:30:00|30739|30734.2|30737.5|30732.7|30742|30737.2|30735|30730.2|134
1657744500000|2022-07-13 20:35:00|30738|30733.2|30735.5|30730.7|30740|30735.2|30725.5|30720.7|147
1657744800000|2022-07-13 20:40:00|30736|30731.2|30729.5|30724.7|30738|30733.2|30729.5|30724.7|126
1657745100000|2022-07-13 20:45:00|30731.5|30726.7|30723|30718.2|30732.5|30727.7|30719|30714.2|177
1657745400000|2022-07-13 20:50:00|30723.5|30718.7|30732.5|30727.7|30735|30730.2|30721|30716.2|104
1657745700000|2022-07-13 20:55:00|30733|30728.2|30732.8|30723|30738|30733.2|30728|30723|119
1657746000000|2022-07-13 21:00:00|30734.2|30724.4|30734.3|30724.5|30734.9|30725.1|30732.9|30723.1|0
1657746300000|2022-07-13 21:05:00|30734.4|30724.6|30733.8|30724|30734.7|30724.9|30733.4|30723.6|0
1657746600000|2022-07-13 21:10:00|30733.4|30723.6|30729.3|30719.5|30733.5|30723.7|30725.9|30716.1|0
1657746900000|2022-07-13 21:15:00|30729|30719.2|30727.3|30717.5|30729.1|30719.3|30725.2|30715.4|0
1657747200000|2022-07-13 21:20:00|30728.7|30718.9|30728.3|30718.5|30731|30721.2|30727.8|30718|0
1657747500000|2022-07-13 21:25:00|30728.4|30718.6|30731.6|30721.8|30731.8|30722|30728.4|30718.6|0
1657747800000|2022-07-13 21:30:00|30731.7|30721.9|30734.5|30724.7|30737.2|30727.4|30731.5|30721.7|0
1657748100000|2022-07-13 21:35:00|30734.4|30724.6|30735.4|30725.6|30736.2|30726.4|30734.1|30724.3|0
1657748400000|2022-07-13 21:40:00|30736.3|30726.5|30736.9|30727.1|30736.9|30727.1|30736.3|30726.5|0
1657748700000|2022-07-13 21:45:00|30737|30727.2|30737.3|30727.5|30738.4|30728.6|30736.1|30726.3|0
1657749000000|2022-07-13 21:50:00|30737|30727.2|30736.5|30726.7|30737.3|30727.5|30736.4|30726.6|0
1657749300000|2022-07-13 21:55:00|30736.6|30726.8|30736.2|30726.4|30737.2|30727.4|30734.4|30724.6|0
1657749600000|2022-07-13 22:00:00|30716.5|30711.7|30719|30714.2|30729|30724.2|30702|30697.2|207
1657749900000|2022-07-13 22:05:00|30718.5|30713.7|30700|30695.2|30720|30715.2|30695|30690.2|271
1657750200000|2022-07-13 22:10:00|30698|30693.2|30707|30702.2|30708|30703.2|30697.5|30692.7|74
1657750500000|2022-07-13 22:15:00|30706.5|30701.7|30709|30704.2|30716|30711.2|30703|30698.2|83
1657750800000|2022-07-13 22:20:00|30709.5|30704.7|30706.5|30701.7|30713|30708.2|30699.5|30694.7|89
1657751100000|2022-07-13 22:25:00|30707|30702.2|30706|30701.2|30708|30703.2|30691.5|30686.7|89
1657751400000|2022-07-13 22:30:00|30705.5|30700.7|30673.5|30668.7|30708|30703.2|30673.5|30668.7|228
1657751700000|2022-07-13 22:35:00|30674|30669.2|30651.5|30646.7|30676.5|30671.7|30647.5|30642.7|251
1657752000000|2022-07-13 22:40:00|30652|30647.2|30644.5|30639.7|30661|30656.2|30644|30639.2|66
1657752300000|2022-07-13 22:45:00|30645.5|30640.7|30649.5|30644.7|30660|30655.2|30635|30630.2|175
1657752600000|2022-07-13 22:50:00|30649|30644.2|30657.5|30652.7|30667|30662.2|30649|30644.2|107
1657752900000|2022-07-13 22:55:00|30658|30653.2|30658.5|30653.7|30661.5|30656.7|30653.5|30648.7|75
1657753200000|2022-07-13 23:00:00|30658|30653.2|30669.5|30664.7|30681.5|30676.7|30654.5|30649.7|286
1657753500000|2022-07-13 23:05:00|30669|30664.2|30672.5|30667.7|30672.5|30667.7|30661.5|30656.7|77
1657753800000|2022-07-13 23:10:00|30673|30668.2|30635|30630.2|30673|30668.2|30631.5|30626.7|191
1657754100000|2022-07-13 23:15:00|30634.5|30629.7|30624.5|30619.7|30636.5|30631.7|30624.5|30619.7|208
1657754400000|2022-07-13 23:20:00|30626.5|30621.7|30644.5|30639.7|30646.5|30641.7|30625.5|30620.7|113
1657754700000|2022-07-13 23:25:00|30645.5|30640.7|30636.5|30631.7|30648|30643.2|30633.5|30628.7|108
1657755000000|2022-07-13 23:30:00|30637|30632.2|30643|30638.2|30653|30648.2|30634.5|30629.7|165
1657755300000|2022-07-13 23:35:00|30643.5|30638.7|30602.5|30597.7|30645|30640.2|30602|30597.2|262
1657755600000|2022-07-13 23:40:00|30605|30600.2|30601.5|30596.7|30605|30600.2|30585.5|30580.7|257
1657755900000|2022-07-13 23:45:00|30602|30597.2|30596.5|30591.7|30602.5|30597.7|30588.5|30583.7|147
1657756200000|2022-07-13 23:50:00|30596|30591.2|30604.5|30599.7|30612.5|30607.7|30595|30590.2|147
1657756500000|2022-07-13 23:55:00|30605|30600.2|30605|30600.2|30613.5|30608.7|30605|30600.2|116
1657756800000|2022-07-14 00:00:00|30604.5|30599.7|30637|30632.2|30640|30635.2|30584|30579.2|444
1657757100000|2022-07-14 00:05:00|30637.5|30632.7|30644.5|30639.7|30647|30642.2|30631|30626.2|161
1657757400000|2022-07-14 00:10:00|30645|30640.2|30651|30646.2|30652|30647.2|30636|30631.2|96
1657757700000|2022-07-14 00:15:00|30651.5|30646.7|30671|30666.2|30677.5|30672.7|30647|30642.2|380
1657758000000|2022-07-14 00:20:00|30671.5|30666.7|30664.5|30659.7|30682.5|30677.7|30661|30656.2|165
1657758300000|2022-07-14 00:25:00|30664|30659.2|30661|30656.2|30670.5|30665.7|30655|30650.2|108
1657758600000|2022-07-14 00:30:00|30661.5|30656.7|30660|30655.2|30671|30666.2|30659|30654.2|83
1657758900000|2022-07-14 00:35:00|30659.5|30654.7|30659|30654.2|30665.5|30660.7|30650|30645.2|61
1657759200000|2022-07-14 00:40:00|30659.5|30654.7|30662.5|30657.7|30671.5|30666.7|30659|30654.2|66
1657759500000|2022-07-14 00:45:00|30663.5|30658.7|30662.5|30657.7|30664.5|30659.7|30649.5|30644.7|62
1657759800000|2022-07-14 00:50:00|30663|30658.2|30666.5|30661.7|30673.5|30668.7|30658.5|30653.7|73
1657760100000|2022-07-14 00:55:00|30667|30662.2|30664|30659.2|30675.5|30670.7|30662|30657.2|67
1657760400000|2022-07-14 01:00:00|30665|30660.2|30673.5|30668.7|30674.5|30669.7|30655.5|30650.7|64
1657760700000|2022-07-14 01:05:00|30673|30668.2|30672|30667.2|30673.5|30668.7|30662.5|30657.7|43
1657761000000|2022-07-14 01:10:00|30672.5|30667.7|30675|30670.2|30685.5|30680.7|30669.5|30664.7|132
1657761300000|2022-07-14 01:15:00|30675.5|30670.7|30690.5|30685.7|30697|30692.2|30675|30670.2|138
1657761600000|2022-07-14 01:20:00|30689|30684.2|30703|30698.2|30710.5|30705.7|30687|30682.2|137
1657761900000|2022-07-14 01:25:00|30702|30697.2|30697|30692.2|30706|30701.2|30695.5|30690.7|76
1657762200000|2022-07-14 01:30:00|30697.5|30692.7|30696.5|30691.7|30705|30700.2|30686.5|30681.7|126
1657762500000|2022-07-14 01:35:00|30696|30691.2|30704|30699.2|30706|30701.2|30690|30685.2|71
1657762800000|2022-07-14 01:40:00|30704.5|30699.7|30695|30690.2|30704.5|30699.7|30688.5|30683.7|69
1657763100000|2022-07-14 01:45:00|30695.5|30690.7|30681.5|30676.7|30700.5|30695.7|30681|30676.2|68
1657763400000|2022-07-14 01:50:00|30681|30676.2|30684|30679.2|30687|30682.2|30669.5|30664.7|63
1657763700000|2022-07-14 01:55:00|30683.5|30678.7|30709|30704.2|30723.5|30718.7|30682.5|30677.7|235
1657764000000|2022-07-14 02:00:00|30709.5|30704.7|30709|30704.2|30718|30713.2|30703|30698.2|83
1657764300000|2022-07-14 02:05:00|30709.5|30704.7|30713|30708.2|30722|30717.2|30706|30701.2|68
1657764600000|2022-07-14 02:10:00|30712|30707.2|30710.5|30705.7|30721|30716.2|30708.5|30703.7|33
1657764900000|2022-07-14 02:15:00|30709.5|30704.7|30706|30701.2|30714.5|30709.7|30701|30696.2|71
1657765200000|2022-07-14 02:20:00|30706.5|30701.7|30721.5|30716.7|30722.5|30717.7|30704|30699.2|79
1657765500000|2022-07-14 02:25:00|30723|30718.2|30715.5|30710.7|30723.5|30718.7|30713.5|30708.7|86
1657765800000|2022-07-14 02:30:00|30716|30711.2|30728|30723.2|30737.5|30732.7|30712.5|30707.7|145
1657766100000|2022-07-14 02:35:00|30728.5|30723.7|30748.5|30743.7|30753.5|30748.7|30728.5|30723.7|128
1657766400000|2022-07-14 02:40:00|30749|30744.2|30741|30736.2|30758.5|30753.7|30736|30731.2|111
1657766700000|2022-07-14 02:45:00|30742.5|30737.7|30732.5|30727.7|30743.5|30738.7|30727.5|30722.7|47
1657767000000|2022-07-14 02:50:00|30733|30728.2|30726|30721.2|30737|30732.2|30726|30721.2|33
1657767300000|2022-07-14 02:55:00|30726.5|30721.7|30734.5|30729.7|30735.5|30730.7|30726.5|30721.7|30
1657767600000|2022-07-14 03:00:00|30735|30730.2|30747|30742.2|30751.5|30746.7|30731.5|30726.7|44
1657767900000|2022-07-14 03:05:00|30747.5|30742.7|30755.5|30750.7|30762.5|30757.7|30743.5|30738.7|174
1657768200000|2022-07-14 03:10:00|30756|30751.2|30755.5|30750.7|30760.5|30755.7|30747.5|30742.7|75
1657768500000|2022-07-14 03:15:00|30756|30751.2|30750|30745.2|30759|30754.2|30750|30745.2|47
1657768800000|2022-07-14 03:20:00|30750.5|30745.7|30764|30759.2|30772.5|30767.7|30750|30745.2|76
1657769100000|2022-07-14 03:25:00|30764.5|30759.7|30776|30771.2|30786|30781.2|30763|30758.2|125
1657769400000|2022-07-14 03:30:00|30776.5|30771.7|30777.5|30772.7|30781.5|30776.7|30769|30764.2|77
1657769700000|2022-07-14 03:35:00|30777|30772.2|30769.5|30764.7|30784|30779.2|30767.5|30762.7|80
1657770000000|2022-07-14 03:40:00|30768|30763.2|30781|30776.2|30796.5|30791.7|30763|30758.2|166
1657770300000|2022-07-14 03:45:00|30781.5|30776.7|30766.5|30761.7|30786|30781.2|30766.5|30761.7|48
1657770600000|2022-07-14 03:50:00|30767|30762.2|30764|30759.2|30771.5|30766.7|30762.5|30757.7|30
1657770900000|2022-07-14 03:55:00|30764.5|30759.7|30767|30762.2|30769.5|30764.7|30760|30755.2|78
1657771200000|2022-07-14 04:00:00|30768.5|30763.7|30774|30769.2|30781.5|30776.7|30768.5|30763.7|107
1657771500000|2022-07-14 04:05:00|30773.5|30768.7|30760.5|30755.7|30774.5|30769.7|30755.5|30750.7|42
1657771800000|2022-07-14 04:10:00|30760|30755.2|30753|30748.2|30765.5|30760.7|30751|30746.2|50
1657772100000|2022-07-14 04:15:00|30753.5|30748.7|30761|30756.2|30767.5|30762.7|30753.5|30748.7|52
1657772400000|2022-07-14 04:20:00|30760.5|30755.7|30760|30755.2|30761|30756.2|30753.5|30748.7|47
1657772700000|2022-07-14 04:25:00|30759.5|30754.7|30765|30760.2|30767.5|30762.7|30757|30752.2|58
1657773000000|2022-07-14 04:30:00|30765.5|30760.7|30771.5|30766.7|30773|30768.2|30763|30758.2|77
1657773300000|2022-07-14 04:35:00|30771|30766.2|30770.5|30765.7|30777|30772.2|30767|30762.2|57
1657773600000|2022-07-14 04:40:00|30771|30766.2|30771.5|30766.7|30774.5|30769.7|30768.5|30763.7|37
1657773900000|2022-07-14 04:45:00|30772|30767.2|30776.5|30771.7|30787|30782.2|30769.5|30764.7|109
1657774200000|2022-07-14 04:50:00|30777|30772.2|30770|30765.2|30779.5|30774.7|30766|30761.2|55
1657774500000|2022-07-14 04:55:00|30770.5|30765.7|30770.5|30765.7|30775.5|30770.7|30766|30761.2|28
1657774800000|2022-07-14 05:00:00|30771.5|30766.7|30781|30776.2|30787|30782.2|30766.5|30761.7|93
1657775100000|2022-07-14 05:05:00|30781.5|30776.7|30775.5|30770.7|30788.5|30783.7|30774.5|30769.7|56
1657775400000|2022-07-14 05:10:00|30775|30770.2|30779|30774.2|30782|30777.2|30771.5|30766.7|19
1657775700000|2022-07-14 05:15:00|30778.5|30773.7|30776|30771.2|30788.5|30783.7|30772|30767.2|49
1657776000000|2022-07-14 05:20:00|30776.5|30771.7|30756|30751.2|30777|30772.2|30753.5|30748.7|134
1657776300000|2022-07-14 05:25:00|30755.5|30750.7|30753|30748.2|30760.5|30755.7|30745.5|30740.7|77
1657776600000|2022-07-14 05:30:00|30753.5|30748.7|30757|30752.2|30759.5|30754.7|30746.5|30741.7|34
1657776900000|2022-07-14 05:35:00|30756.5|30751.7|30739|30734.2|30757.5|30752.7|30738.5|30733.7|65
1657777200000|2022-07-14 05:40:00|30738.5|30733.7|30714|30709.2|30739.5|30734.7|30713.5|30708.7|158
1657777500000|2022-07-14 05:45:00|30714.5|30709.7|30713.5|30708.7|30719|30714.2|30706.5|30701.7|131
1657777800000|2022-07-14 05:50:00|30713|30708.2|30709|30704.2|30717.5|30712.7|30702.5|30697.7|78
1657778100000|2022-07-14 05:55:00|30708.5|30703.7|30709.5|30704.7|30716.5|30711.7|30701.5|30696.7|76
1657778400000|2022-07-14 06:00:00|30708.9|30705.3|30694.4|30690.8|30713.4|30709.8|30679.9|30676.3|229
1657778700000|2022-07-14 06:05:00|30693.9|30690.3|30723.4|30719.8|30731.4|30727.8|30690.4|30686.8|148
1657779000000|2022-07-14 06:10:00|30723.9|30720.3|30727.4|30723.8|30738.9|30735.3|30717.4|30713.8|228
1657779300000|2022-07-14 06:15:00|30727.9|30724.3|30696.4|30692.8|30728.9|30725.3|30693.9|30690.3|189
1657779600000|2022-07-14 06:20:00|30696.9|30693.3|30681.4|30677.8|30704.9|30701.3|30669.9|30666.3|300
1657779900000|2022-07-14 06:25:00|30681.9|30678.3|30677.9|30674.3|30697.9|30694.3|30671.4|30667.8|208
1657780200000|2022-07-14 06:30:00|30677.4|30673.8|30663.9|30660.3|30685.4|30681.8|30655.4|30651.8|332
1657780500000|2022-07-14 06:35:00|30664.4|30660.8|30659.9|30656.3|30668.9|30665.3|30653.9|30650.3|182
1657780800000|2022-07-14 06:40:00|30660.4|30656.8|30668.9|30665.3|30672.4|30668.8|30653.4|30649.8|247
1657781100000|2022-07-14 06:45:00|30668.4|30664.8|30691.4|30687.8|30696.4|30692.8|30665.4|30661.8|164
1657781400000|2022-07-14 06:50:00|30690.9|30687.3|30676.9|30673.3|30694.4|30690.8|30676.4|30672.8|117
1657781700000|2022-07-14 06:55:00|30677.4|30673.8|30676.9|30673.3|30688.9|30685.3|30667.9|30664.3|143
1657782000000|2022-07-14 07:00:00|30677.4|30673.8|30662.4|30658.8|30707.9|30704.3|30658.4|30654.8|468
1657782300000|2022-07-14 07:05:00|30663.4|30659.8|30612.9|30609.3|30666.4|30662.8|30608.9|30605.3|622
1657782600000|2022-07-14 07:10:00|30613.4|30609.8|30627.9|30624.3|30649.9|30646.3|30602.4|30598.8|340
1657782900000|2022-07-14 07:15:00|30629.4|30625.8|30664.4|30660.8|30682.9|30679.3|30620.9|30617.3|316
1657783200000|2022-07-14 07:20:00|30663.9|30660.3|30680.4|30676.8|30683.9|30680.3|30661.4|30657.8|211
1657783500000|2022-07-14 07:25:00|30679.9|30676.3|30679.4|30675.8|30697.4|30693.8|30664.9|30661.3|249
1657783800000|2022-07-14 07:30:00|30678.4|30674.8|30654.9|30651.3|30693.9|30690.3|30647.9|30644.3|162
1657784100000|2022-07-14 07:35:00|30658.4|30654.8|30650.4|30646.8|30693.4|30689.8|30650.4|30646.8|184
1657784400000|2022-07-14 07:40:00|30650.9|30647.3|30649.9|30646.3|30669.4|30665.8|30631.4|30627.8|201
1657784700000|2022-07-14 07:45:00|30649.4|30645.8|30618.9|30615.3|30652.4|30648.8|30616.9|30613.3|246
1657785000000|2022-07-14 07:50:00|30618.4|30614.8|30607.9|30604.3|30627.4|30623.8|30595.9|30592.3|454
1657785300000|2022-07-14 07:55:00|30607.4|30603.8|30596.9|30593.3|30614.9|30611.3|30590.4|30586.8|472
1657785600000|2022-07-14 08:00:00|30599.9|30596.3|30622.4|30618.8|30627.4|30623.8|30572.4|30568.8|611
1657785900000|2022-07-14 08:05:00|30623.4|30619.8|30614.4|30610.8|30624.4|30620.8|30594.4|30590.8|350
1657786200000|2022-07-14 08:10:00|30613.4|30609.8|30609.4|30605.8|30621.4|30617.8|30595.4|30591.8|247
1657786500000|2022-07-14 08:15:00|30608.9|30605.3|30604.9|30601.3|30618.9|30615.3|30582.4|30578.8|309
1657786800000|2022-07-14 08:20:00|30604.4|30600.8|30543.4|30539.8|30610.4|30606.8|30543.4|30539.8|597
1657787100000|2022-07-14 08:25:00|30543.9|30540.3|30549.9|30546.3|30555.4|30551.8|30535.9|30532.3|382
1657787400000|2022-07-14 08:30:00|30544.9|30541.3|30517.4|30513.8|30544.9|30541.3|30515.9|30512.3|491
1657787700000|2022-07-14 08:35:00|30516.9|30513.3|30483.4|30479.8|30533.4|30529.8|30481.9|30478.3|669
1657788000000|2022-07-14 08:40:00|30483.9|30480.3|30446.9|30443.3|30487.9|30484.3|30444.9|30441.3|858
1657788300000|2022-07-14 08:45:00|30446.4|30442.8|30461.4|30457.8|30474.4|30470.8|30441.4|30437.8|590
1657788600000|2022-07-14 08:50:00|30461.9|30458.3|30443.4|30439.8|30468.9|30465.3|30437.9|30434.3|552
1657788900000|2022-07-14 08:55:00|30443.9|30440.3|30445.9|30442.3|30474.9|30471.3|30428.9|30425.3|752
1657789200000|2022-07-14 09:00:00|30445.4|30441.8|30459.4|30455.8|30461.4|30457.8|30434.9|30431.3|507
1657789500000|2022-07-14 09:05:00|30458.9|30455.3|30461.9|30458.3|30464.4|30460.8|30443.4|30439.8|571
1657789800000|2022-07-14 09:10:00|30462.4|30458.8|30458.4|30454.8|30467.4|30463.8|30452.9|30449.3|403
1657790100000|2022-07-14 09:15:00|30457.9|30454.3|30449.4|30445.8|30464.4|30460.8|30438.9|30435.3|393
1657790400000|2022-07-14 09:20:00|30449.9|30446.3|30426.9|30423.3|30463.9|30460.3|30419.9|30416.3|474
1657790700000|2022-07-14 09:25:00|30427.4|30423.8|30444.4|30440.8|30458.9|30455.3|30426.4|30422.8|245
1657791000000|2022-07-14 09:30:00|30444.9|30441.3|30431.4|30427.8|30459.4|30455.8|30424.9|30421.3|361
1657791300000|2022-07-14 09:35:00|30431.9|30428.3|30448.9|30445.3|30450.9|30447.3|30423.4|30419.8|291
1657791600000|2022-07-14 09:40:00|30448.4|30444.8|30473.4|30469.8|30481.9|30478.3|30441.9|30438.3|404
1657791900000|2022-07-14 09:45:00|30473.9|30470.3|30481.9|30478.3|30482.9|30479.3|30471.4|30467.8|256
1657792200000|2022-07-14 09:50:00|30481.4|30477.8|30496.9|30493.3|30496.9|30493.3|30463.9|30460.3|354
1657792500000|2022-07-14 09:55:00|30496.4|30492.8|30499.4|30495.8|30503.4|30499.8|30484.9|30481.3|308
1657792800000|2022-07-14 10:00:00|30498.9|30495.3|30492.4|30488.8|30501.4|30497.8|30484.4|30480.8|122
1657793100000|2022-07-14 10:05:00|30491.9|30488.3|30489.4|30485.8|30507.9|30504.3|30489.4|30485.8|138
1657793400000|2022-07-14 10:10:00|30488.9|30485.3|30469.4|30465.8|30493.9|30490.3|30462.9|30459.3|163
1657793700000|2022-07-14 10:15:00|30470.4|30466.8|30470.9|30467.3|30486.4|30482.8|30460.4|30456.8|139
1657794000000|2022-07-14 10:20:00|30470.4|30466.8|30458.4|30454.8|30490.4|30486.8|30456.9|30453.3|203
1657794300000|2022-07-14 10:25:00|30458.9|30455.3|30461.9|30458.3|30471.4|30467.8|30455.9|30452.3|222
1657794600000|2022-07-14 10:30:00|30461.4|30457.8|30469.4|30465.8|30470.9|30467.3|30447.4|30443.8|301
1657794900000|2022-07-14 10:35:00|30469.9|30466.3|30471.9|30468.3|30478.9|30475.3|30455.4|30451.8|207
1657795200000|2022-07-14 10:40:00|30471.4|30467.8|30450.9|30447.3|30480.9|30477.3|30446.9|30443.3|199
1657795500000|2022-07-14 10:45:00|30451.4|30447.8|30372.9|30369.3|30463.4|30459.8|30360.9|30357.3|1601
1657795800000|2022-07-14 10:50:00|30372.4|30368.8|30365.9|30362.3|30375.9|30372.3|30331.4|30327.8|1102
1657796100000|2022-07-14 10:55:00|30366.4|30362.8|30355.4|30351.8|30380.9|30377.3|30336.4|30332.8|765
1657796400000|2022-07-14 11:00:00|30357.4|30353.8|30379.9|30376.3|30402.4|30398.8|30354.9|30351.3|624
1657796700000|2022-07-14 11:05:00|30379.4|30375.8|30371.4|30367.8|30384.4|30380.8|30354.9|30351.3|324
1657797000000|2022-07-14 11:10:00|30371.9|30368.3|30373.4|30369.8|30379.4|30375.8|30343.9|30340.3|486
1657797300000|2022-07-14 11:15:00|30372.9|30369.3|30373.9|30370.3|30381.9|30378.3|30360.4|30356.8|265
1657797600000|2022-07-14 11:20:00|30374.4|30370.8|30369.4|30365.8|30382.9|30379.3|30353.4|30349.8|588
1657797900000|2022-07-14 11:25:00|30369.9|30366.3|30360.4|30356.8|30370.4|30366.8|30339.4|30335.8|232
1657798200000|2022-07-14 11:30:00|30357.4|30353.8|30354.4|30350.8|30391.9|30388.3|30335.4|30331.8|708
1657798500000|2022-07-14 11:35:00|30353.4|30349.8|30332.4|30328.8|30353.9|30350.3|30325.9|30322.3|448
1657798800000|2022-07-14 11:40:00|30331.9|30328.3|30328.9|30325.3|30355.9|30352.3|30323.9|30320.3|421
1657799100000|2022-07-14 11:45:00|30328.4|30324.8|30333.9|30330.3|30345.4|30341.8|30326.4|30322.8|267
1657799400000|2022-07-14 11:50:00|30333.4|30329.8|30333.4|30329.8|30344.4|30340.8|30325.9|30322.3|344
1657799700000|2022-07-14 11:55:00|30333.9|30330.3|30333.4|30329.8|30347.4|30343.8|30325.9|30322.3|356
1657800000000|2022-07-14 12:00:00|30332.9|30329.3|30306.4|30302.8|30354.4|30350.8|30296.9|30293.3|1136
1657800300000|2022-07-14 12:05:00|30306.9|30303.3|30276.9|30273.3|30311.9|30308.3|30265.9|30262.3|875
1657800600000|2022-07-14 12:10:00|30278.4|30274.8|30308.9|30305.3|30313.9|30310.3|30274.4|30270.8|601
1657800900000|2022-07-14 12:15:00|30309.4|30305.8|30318.9|30315.3|30326.4|30322.8|30303.4|30299.8|392
1657801200000|2022-07-14 12:20:00|30318.4|30314.8|30315.9|30312.3|30335.9|30332.3|30312.4|30308.8|533
1657801500000|2022-07-14 12:25:00|30315.4|30311.8|30324.9|30321.3|30331.4|30327.8|30309.4|30305.8|429
1657801800000|2022-07-14 12:30:00|30319.9|30316.3|30363.4|30359.8|30370.9|30367.3|30272.4|30268.8|2291
1657802100000|2022-07-14 12:35:00|30362.4|30358.8|30372.9|30369.3|30386.4|30382.8|30344.4|30340.8|941
1657802400000|2022-07-14 12:40:00|30372.4|30368.8|30329.4|30325.8|30373.4|30369.8|30324.4|30320.8|645
1657802700000|2022-07-14 12:45:00|30328.9|30325.3|30310.4|30306.8|30329.4|30325.8|30295.9|30292.3|695
1657803000000|2022-07-14 12:50:00|30307.4|30303.8|30314.4|30310.8|30325.9|30322.3|30301.4|30297.8|421
1657803300000|2022-07-14 12:55:00|30313.9|30310.3|30300.4|30296.8|30324.4|30320.8|30277.4|30273.8|640
1657803600000|2022-07-14 13:00:00|30299.4|30295.8|30306.4|30302.8|30314.9|30311.3|30279.4|30275.8|555
1657803900000|2022-07-14 13:05:00|30305.9|30302.3|30257.4|30253.8|30312.4|30308.8|30255.4|30251.8|743
1657804200000|2022-07-14 13:10:00|30256.9|30253.3|30259.9|30256.3|30263.4|30259.8|30246.9|30243.3|633
1657804500000|2022-07-14 13:15:00|30258.4|30254.8|30282.9|30279.3|30293.4|30289.8|30258.4|30254.8|842
1657804800000|2022-07-14 13:20:00|30281.4|30277.8|30284.9|30281.3|30297.9|30294.3|30274.9|30271.3|665
1657805100000|2022-07-14 13:25:00|30284.4|30280.8|30252.9|30249.3|30297.9|30294.3|30250.4|30246.8|1529
1657805400000|2022-07-14 13:30:00|30252.3|30249.9|30265.3|30262.9|30301.8|30299.4|30233.3|30230.9|5332
1657805700000|2022-07-14 13:35:00|30264.8|30262.4|30192.8|30190.4|30279.8|30277.4|30182.3|30179.9|3416
1657806000000|2022-07-14 13:40:00|30186.3|30183.9|30159.8|30157.4|30190.8|30188.4|30141.3|30138.9|3148
1657806300000|2022-07-14 13:45:00|30159.3|30156.9|30225.3|30222.9|30241.8|30239.4|30156.3|30153.9|4519
1657806600000|2022-07-14 13:50:00|30224.3|30221.9|30253.8|30251.4|30293.3|30290.9|30203.3|30200.9|3650
1657806900000|2022-07-14 13:55:00|30253.3|30250.9|30214.3|30211.9|30269.3|30266.9|30212.3|30209.9|2071
1657807200000|2022-07-14 14:00:00|30214.8|30212.4|30148.3|30145.9|30219.3|30216.9|30144.8|30142.4|3346
1657807500000|2022-07-14 14:05:00|30148.8|30146.4|30164.3|30161.9|30171.8|30169.4|30147.3|30144.9|1467
1657807800000|2022-07-14 14:10:00|30164.8|30162.4|30175.7|30173.3|30180.7|30178.3|30132.3|30129.9|2201
1657808100000|2022-07-14 14:15:00|30173.2|30170.8|30169.3|30166.9|30201.8|30199.4|30158.8|30156.4|1342
1657808400000|2022-07-14 14:20:00|30168.8|30166.4|30197.8|30195.4|30212.3|30209.9|30168.8|30166.4|1560
1657808700000|2022-07-14 14:25:00|30196.8|30194.4|30211.8|30209.4|30236.8|30234.4|30186.3|30183.9|1855
1657809000000|2022-07-14 14:30:00|30211.3|30208.9|30188.3|30185.9|30244.3|30241.9|30183.3|30180.9|1655
1657809300000|2022-07-14 14:35:00|30188.8|30186.4|30202.8|30200.4|30208.3|30205.9|30154.8|30152.4|1493
1657809600000|2022-07-14 14:40:00|30199.8|30197.4|30197.3|30194.9|30229.3|30226.9|30195.3|30192.9|1274
1657809900000|2022-07-14 14:45:00|30197.8|30195.4|30213.8|30211.4|30218.8|30216.4|30171.8|30169.4|1152
1657810200000|2022-07-14 14:50:00|30217.8|30215.4|30258.8|30256.4|30263.8|30261.4|30191.3|30188.9|1809
1657810500000|2022-07-14 14:55:00|30259.8|30257.4|30208.8|30206.4|30259.8|30257.4|30183.3|30180.9|1210
1657810800000|2022-07-14 15:00:00|30208.3|30205.9|30243.8|30241.4|30285.8|30283.4|30202.3|30199.9|3305
1657811100000|2022-07-14 15:05:00|30244.8|30242.4|30290.3|30287.9|30294.8|30292.4|30231.8|30229.4|1270
1657811400000|2022-07-14 15:10:00|30290.8|30288.4|30270.8|30268.4|30304.3|30301.9|30258.8|30256.4|1713
1657811700000|2022-07-14 15:15:00|30270.3|30267.9|30312.8|30310.4|30320.3|30317.9|30237.8|30235.4|1917
1657812000000|2022-07-14 15:20:00|30312.3|30309.9|30333.8|30331.4|30367.3|30364.9|30295.3|30292.9|2181
1657812300000|2022-07-14 15:25:00|30334.8|30332.4|30353.3|30350.9|30359.8|30357.4|30321.8|30319.4|1293
1657812600000|2022-07-14 15:30:00|30350.8|30348.4|30328.8|30326.4|30368.8|30366.4|30325.8|30323.4|1329
1657812900000|2022-07-14 15:35:00|30329.3|30326.9|30358.3|30355.9|30368.8|30366.4|30309.3|30306.9|1324
1657813200000|2022-07-14 15:40:00|30357.3|30354.9|30462.3|30459.9|30497.3|30494.9|30354.8|30352.4|3954
1657813500000|2022-07-14 15:45:00|30461.8|30459.4|30445.8|30443.4|30468.8|30466.4|30441.3|30438.9|1863
1657813800000|2022-07-14 15:50:00|30446.3|30443.9|30435.8|30433.4|30474.8|30472.4|30431.8|30429.4|1377
1657814100000|2022-07-14 15:55:00|30436.3|30433.9|30461.8|30459.4|30480.8|30478.4|30430.3|30427.9|1540
1657814400000|2022-07-14 16:00:00|30462.3|30459.9|30461.3|30458.9|30478.8|30476.4|30449.8|30447.4|835
1657814700000|2022-07-14 16:05:00|30460.8|30458.4|30434.8|30432.4|30464.3|30461.9|30423.3|30420.9|1358
1657815000000|2022-07-14 16:10:00|30435.3|30432.9|30450.3|30447.9|30460.3|30457.9|30428.3|30425.9|1070
1657815300000|2022-07-14 16:15:00|30453.8|30451.4|30444.8|30442.4|30478.3|30475.9|30416.8|30414.4|1301
1657815600000|2022-07-14 16:20:00|30444.3|30441.9|30429.8|30427.4|30473.3|30470.9|30427.8|30425.4|1037
1657815900000|2022-07-14 16:25:00|30430.3|30427.9|30365.8|30363.4|30430.8|30428.4|30356.3|30353.9|1251
1657816200000|2022-07-14 16:30:00|30366.3|30363.9|30379.2|30376.8|30411.2|30408.8|30362.3|30359.9|808
1657816500000|2022-07-14 16:35:00|30378.7|30376.3|30385.7|30383.3|30394.2|30391.8|30365.2|30362.8|476
1657816800000|2022-07-14 16:40:00|30385.6|30383.2|30364.6|30362.2|30387.6|30385.2|30342.6|30340.2|923
1657817100000|2022-07-14 16:45:00|30363.6|30361.2|30284.6|30282.2|30370.6|30368.2|30282.6|30280.2|1775
1657817400000|2022-07-14 16:50:00|30284.1|30281.7|30326.6|30324.2|30337.6|30335.2|30279.1|30276.7|930
1657817700000|2022-07-14 16:55:00|30326.1|30323.7|30341.6|30339.2|30344.1|30341.7|30307.6|30305.2|607
1657818000000|2022-07-14 17:00:00|30342.1|30339.7|30307.6|30305.2|30346.6|30344.2|30296.6|30294.2|548
1657818300000|2022-07-14 17:05:00|30308.1|30305.7|30340.1|30337.7|30342.6|30340.2|30284.1|30281.7|624
1657818600000|2022-07-14 17:10:00|30339.6|30337.2|30332.1|30329.7|30340.1|30337.7|30302.6|30300.2|472
1657818900000|2022-07-14 17:15:00|30331.6|30329.2|30384.6|30382.2|30400.6|30398.2|30316.1|30313.7|1598
1657819200000|2022-07-14 17:20:00|30385.1|30382.7|30387.1|30384.7|30411.1|30408.7|30381.1|30378.7|631
1657819500000|2022-07-14 17:25:00|30386.6|30384.2|30412.6|30410.2|30427.1|30424.7|30377.6|30375.2|688
1657819800000|2022-07-14 17:30:00|30412.1|30409.7|30359.1|30356.7|30415.6|30413.2|30356.6|30354.2|860
1657820100000|2022-07-14 17:35:00|30359.6|30357.2|30405.1|30402.7|30414.6|30412.2|30355.6|30353.2|536
1657820400000|2022-07-14 17:40:00|30404.6|30402.2|30428.6|30426.2|30442.6|30440.2|30402.6|30400.2|640
1657820700000|2022-07-14 17:45:00|30429.1|30426.7|30429.6|30427.2|30438.6|30436.2|30412.1|30409.7|740
1657821000000|2022-07-14 17:50:00|30430.1|30427.7|30421.6|30419.2|30456.1|30453.7|30391.1|30388.7|1117
1657821300000|2022-07-14 17:55:00|30425.1|30422.7|30453.6|30451.2|30464.6|30462.2|30423.6|30421.2|484
1657821600000|2022-07-14 18:00:00|30452.1|30449.7|30488.6|30486.2|30495.1|30492.7|30446.6|30444.2|1005
1657821900000|2022-07-14 18:05:00|30488.1|30485.7|30496.6|30494.2|30519.6|30517.2|30481.6|30479.2|1300
1657822200000|2022-07-14 18:10:00|30497.1|30494.7|30493.6|30491.2|30505.6|30503.2|30467.6|30465.2|664
1657822500000|2022-07-14 18:15:00|30494.6|30492.2|30562.6|30560.2|30573.6|30571.2|30482.6|30480.2|1807
1657822800000|2022-07-14 18:20:00|30563.1|30560.7|30593.6|30591.2|30614.6|30612.2|30562.6|30560.2|2300
1657823100000|2022-07-14 18:25:00|30593.1|30590.7|30616.6|30614.2|30622.6|30620.2|30575.1|30572.7|1275
1657823400000|2022-07-14 18:30:00|30618.6|30616.2|30624.6|30622.2|30636.1|30633.7|30599.6|30597.2|997
1657823700000|2022-07-14 18:35:00|30625.1|30622.7|30660.6|30658.2|30663.6|30661.2|30624.6|30622.2|1454
1657824000000|2022-07-14 18:40:00|30661.1|30658.7|30597.6|30595.2|30664.1|30661.7|30588.6|30586.2|1404
1657824300000|2022-07-14 18:45:00|30597.1|30594.7|30608.6|30606.2|30609.6|30607.2|30572.6|30570.2|899
1657824600000|2022-07-14 18:50:00|30609.1|30606.7|30580.1|30577.7|30612.6|30610.2|30570.6|30568.2|544
1657824900000|2022-07-14 18:55:00|30580.6|30578.2|30614.1|30611.7|30631.6|30629.2|30579.6|30577.2|702
1657825200000|2022-07-14 19:00:00|30614.6|30612.2|30601.1|30598.7|30642.1|30639.7|30600.6|30598.2|904
1657825500000|2022-07-14 19:05:00|30601.6|30599.2|30575.1|30572.7|30616.1|30613.7|30568.6|30566.2|1268
1657825800000|2022-07-14 19:10:00|30575.6|30573.2|30626.6|30624.2|30631.6|30629.2|30571.6|30569.2|1071
1657826100000|2022-07-14 19:15:00|30628.6|30626.2|30617.1|30614.7|30635.6|30633.2|30586.6|30584.2|992
1657826400000|2022-07-14 19:20:00|30615.7|30613.3|30661.2|30658.8|30663.7|30661.3|30611.2|30608.8|1261
1657826700000|2022-07-14 19:25:00|30663.2|30660.8|30673.2|30670.8|30673.2|30670.8|30643.2|30640.8|838
1657827000000|2022-07-14 19:30:00|30674.2|30671.8|30637.2|30634.8|30674.7|30672.3|30637.2|30634.8|1126
1657827300000|2022-07-14 19:35:00|30634.2|30631.8|30613.2|30610.8|30644.2|30641.8|30600.2|30597.8|1032
1657827600000|2022-07-14 19:40:00|30612.7|30610.3|30627.2|30624.8|30637.2|30634.8|30594.7|30592.3|723
1657827900000|2022-07-14 19:45:00|30626.2|30623.8|30621.2|30618.8|30642.7|30640.3|30598.2|30595.8|919
1657828200000|2022-07-14 19:50:00|30622.2|30619.8|30642.2|30639.8|30667.7|30665.3|30622.2|30619.8|2108
1657828500000|2022-07-14 19:55:00|30642.7|30640.3|30636.7|30634.3|30682.2|30679.8|30612.7|30610.3|3033
1657828800000|2022-07-14 20:00:00|30638.2|30635.8|30662.4|30657.6|30665.4|30660.6|30638.2|30633.6|1178
1657829100000|2022-07-14 20:05:00|30662.9|30658.1|30648.4|30643.6|30662.9|30658.1|30638.4|30633.6|462
1657829400000|2022-07-14 20:10:00|30646.4|30641.6|30662.9|30658.1|30662.9|30658.1|30639.9|30635.1|511
1657829700000|2022-07-14 20:15:00|30663.4|30658.6|30641.4|30636.6|30663.4|30658.6|30641.4|30636.6|206
1657830000000|2022-07-14 20:20:00|30645.4|30640.6|30640.4|30635.6|30648.9|30644.1|30638.4|30633.6|135
1657830300000|2022-07-14 20:25:00|30639.9|30635.1|30641.4|30636.6|30645.9|30641.1|30639.4|30634.6|123
1657830600000|2022-07-14 20:30:00|30641.9|30637.1|30635.9|30631.1|30644.4|30639.6|30634.9|30630.1|199
1657830900000|2022-07-14 20:35:00|30635.4|30630.6|30649.9|30645.1|30652.9|30648.1|30634.9|30630.1|127
1657831200000|2022-07-14 20:40:00|30650.4|30645.6|30656.9|30652.1|30661.9|30657.1|30649.9|30645.1|135
1657831500000|2022-07-14 20:45:00|30656.4|30651.6|30653.4|30648.6|30656.4|30651.6|30648.9|30644.1|98
1657831800000|2022-07-14 20:50:00|30653.9|30649.1|30646.9|30642.1|30657.4|30652.6|30646.9|30642.1|81
1657832100000|2022-07-14 20:55:00|30645.9|30641.1|30646.9|30637.1|30649.4|30642.6|30641.4|30636.6|65
1657832400000|2022-07-14 21:00:00|30649.8|30640|30642.8|30633|30649.9|30640.1|30638.2|30628.4|0
1657832700000|2022-07-14 21:05:00|30643|30633.2|30643.2|30633.4|30643.2|30633.4|30640.8|30631|0
1657833000000|2022-07-14 21:10:00|30643.1|30633.3|30642.8|30633|30643.5|30633.7|30641.7|30631.9|0
1657833300000|2022-07-14 21:15:00|30643.7|30633.9|30644.5|30634.7|30644.6|30634.8|30643.2|30633.4|0
1657833600000|2022-07-14 21:20:00|30644.3|30634.5|30643.3|30633.5|30644.3|30634.5|30643.3|30633.5|0
1657833900000|2022-07-14 21:25:00|30643|30633.2|30644.4|30634.6|30645|30635.2|30643|30633.2|0
1657834200000|2022-07-14 21:30:00|30644.5|30634.7|30644.8|30635|30644.9|30635.1|30644.2|30634.4|0
1657834500000|2022-07-14 21:35:00|30645.1|30635.3|30645.3|30635.5|30645.7|30635.9|30645.1|30635.3|0
1657834800000|2022-07-14 21:40:00|30645.6|30635.8|30646.7|30636.9|30647.7|30637.9|30645.6|30635.8|0
1657835100000|2022-07-14 21:45:00|30647.6|30637.8|30649.2|30639.4|30649.2|30639.4|30646.7|30636.9|0
1657835400000|2022-07-14 21:50:00|30649.8|30640|30649|30639.2|30649.8|30640|30648.6|30638.8|0
1657835700000|2022-07-14 21:55:00|30649.1|30639.3|30648.7|30638.9|30649.4|30639.6|30648.7|30638.9|0
1657836000000|2022-07-14 22:00:00|30657.4|30652.6|30662.9|30658.1|30680.4|30675.6|30652.4|30647.6|355
1657836300000|2022-07-14 22:05:00|30663.4|30658.6|30679.4|30674.6|30679.4|30674.6|30656.4|30651.6|197
1657836600000|2022-07-14 22:10:00|30679.9|30675.1|30674.9|30670.1|30680.4|30675.6|30670.9|30666.1|96
1657836900000|2022-07-14 22:15:00|30675.4|30670.6|30696.9|30692.1|30697.4|30692.6|30674.9|30670.1|254
1657837200000|2022-07-14 22:20:00|30697.4|30692.6|30691.9|30687.1|30698.9|30694.1|30676.4|30671.6|219
1657837500000|2022-07-14 22:25:00|30692.4|30687.6|30694.9|30690.1|30701.9|30697.1|30689.4|30684.6|139
1657837800000|2022-07-14 22:30:00|30694.4|30689.6|30703.9|30699.1|30706.9|30702.1|30694.4|30689.6|231
1657838100000|2022-07-14 22:35:00|30703.4|30698.6|30715.9|30711.1|30724.9|30720.1|30702.4|30697.6|329
1657838400000|2022-07-14 22:40:00|30716.4|30711.6|30723.9|30719.1|30731.9|30727.1|30716.4|30711.6|196
1657838700000|2022-07-14 22:45:00|30723.4|30718.6|30723.4|30718.6|30730.4|30725.6|30719.9|30715.1|57
1657839000000|2022-07-14 22:50:00|30722.9|30718.1|30707.4|30702.6|30723.4|30718.6|30706.4|30701.6|140
1657839300000|2022-07-14 22:55:00|30709.9|30705.1|30711.9|30707.1|30716.9|30712.1|30706.4|30701.6|89
1657839600000|2022-07-14 23:00:00|30712.4|30707.6|30710.4|30705.6|30716.9|30712.1|30708.4|30703.6|60
1657839900000|2022-07-14 23:05:00|30709.4|30704.6|30712.4|30707.6|30719.4|30714.6|30708.9|30704.1|80
1657840200000|2022-07-14 23:10:00|30711.9|30707.1|30703.4|30698.6|30712.4|30707.6|30700.9|30696.1|77
1657840500000|2022-07-14 23:15:00|30702.9|30698.1|30705.4|30700.6|30707.4|30702.6|30702.9|30698.1|115
1657840800000|2022-07-14 23:20:00|30704.9|30700.1|30702.4|30697.6|30707.4|30702.6|30701.4|30696.6|65
1657841100000|2022-07-14 23:25:00|30701.9|30697.1|30714.4|30709.6|30719.4|30714.6|30701.9|30697.1|82
1657841400000|2022-07-14 23:30:00|30714.9|30710.1|30708.4|30703.6|30718.9|30714.1|30706.4|30701.6|88
1657841700000|2022-07-14 23:35:00|30707.9|30703.1|30730.4|30725.6|30731.4|30726.6|30705.9|30701.1|157
1657842000000|2022-07-14 23:40:00|30731.4|30726.6|30728.4|30723.6|30741.4|30736.6|30727.4|30722.6|254
1657842300000|2022-07-14 23:45:00|30728.9|30724.1|30732.9|30728.1|30736.4|30731.6|30727.4|30722.6|130
1657842600000|2022-07-14 23:50:00|30732.4|30727.6|30720.4|30715.6|30735.9|30731.1|30716.9|30712.1|174
1657842900000|2022-07-14 23:55:00|30718.4|30713.6|30746.4|30741.6|30750.9|30746.1|30716.4|30711.6|303
1657843200000|2022-07-15 00:00:00|30745.9|30741.1|30725.4|30720.6|30754.4|30749.6|30717.9|30713.1|245
1657843500000|2022-07-15 00:05:00|30725.9|30721.1|30713.9|30709.1|30727.4|30722.6|30706.4|30701.6|175
1657843800000|2022-07-15 00:10:00|30713.4|30708.6|30699.4|30694.6|30718.9|30714.1|30696.4|30691.6|180
1657844100000|2022-07-15 00:15:00|30698.9|30694.1|30685.4|30680.6|30705.4|30700.6|30675.4|30670.6|279
1657844400000|2022-07-15 00:20:00|30685.9|30681.1|30657.4|30652.6|30686.9|30682.1|30657.4|30652.6|224
1657844700000|2022-07-15 00:25:00|30658.4|30653.6|30654.9|30650.1|30665.9|30661.1|30643.4|30638.6|263
1657845000000|2022-07-15 00:30:00|30655.4|30650.6|30676.4|30671.6|30676.9|30672.1|30647.4|30642.6|146
1657845300000|2022-07-15 00:35:00|30676.9|30672.1|30660.9|30656.1|30679.9|30675.1|30653.9|30649.1|102
1657845600000|2022-07-15 00:40:00|30661.9|30657.1|30653.9|30649.1|30662.4|30657.6|30634.9|30630.1|189
1657845900000|2022-07-15 00:45:00|30654.4|30649.6|30678.9|30674.1|30682.4|30677.6|30649.4|30644.6|129
1657846200000|2022-07-15 00:50:00|30679.4|30674.6|30668.9|30664.1|30679.4|30674.6|30665.9|30661.1|63
1657846500000|2022-07-15 00:55:00|30669.4|30664.6|30644.4|30639.6|30674.9|30670.1|30644.4|30639.6|108
1657846800000|2022-07-15 01:00:00|30643.9|30639.1|30655.4|30650.6|30656.9|30652.1|30637.9|30633.1|188
1657847100000|2022-07-15 01:05:00|30654.9|30650.1|30648.4|30643.6|30656.9|30652.1|30630.4|30625.6|188
1657847400000|2022-07-15 01:10:00|30647.9|30643.1|30651.4|30646.6|30653.9|30649.1|30638.4|30633.6|52
1657847700000|2022-07-15 01:15:00|30651.9|30647.1|30649.9|30645.1|30659.9|30655.1|30646.9|30642.1|64
1657848000000|2022-07-15 01:20:00|30650.4|30645.6|30663.4|30658.6|30671.4|30666.6|30638.4|30633.6|124
1657848300000|2022-07-15 01:25:00|30662.9|30658.1|30676.9|30672.1|30681.4|30676.6|30654.4|30649.6|112
1657848600000|2022-07-15 01:30:00|30676.4|30671.6|30677.4|30672.6|30693.9|30689.1|30675.4|30670.6|183
1657848900000|2022-07-15 01:35:00|30677.9|30673.1|30684.4|30679.6|30689.4|30684.6|30668.9|30664.1|273
1657849200000|2022-07-15 01:40:00|30685.9|30681.1|30679.9|30675.1|30686.9|30682.1|30663.4|30658.6|123
1657849500000|2022-07-15 01:45:00|30679.4|30674.6|30686.4|30681.6|30699.4|30694.6|30676.4|30671.6|111
1657849800000|2022-07-15 01:50:00|30686.9|30682.1|30701.4|30696.6|30710.4|30705.6|30686.4|30681.6|131
1657850100000|2022-07-15 01:55:00|30701.9|30697.1|30708.4|30703.6|30711.9|30707.1|30697.4|30692.6|285
1657850400000|2022-07-15 02:00:00|30708.9|30704.1|30710.4|30705.6|30713.9|30709.1|30694.4|30689.6|175
1657850700000|2022-07-15 02:05:00|30710.9|30706.1|30711.9|30707.1|30716.4|30711.6|30705.4|30700.6|142
1657851000000|2022-07-15 02:10:00|30711.4|30706.6|30706.9|30702.1|30717.4|30712.6|30705.4|30700.6|85
1657851300000|2022-07-15 02:15:00|30706.4|30701.6|30716.4|30711.6|30718.9|30714.1|30700.4|30695.6|74
1657851600000|2022-07-15 02:20:00|30716.9|30712.1|30712.9|30708.1|30721.4|30716.6|30708.9|30704.1|104
1657851900000|2022-07-15 02:25:00|30713.4|30708.6|30715.4|30710.6|30715.4|30710.6|30705.4|30700.6|74
1657852200000|2022-07-15 02:30:00|30715.9|30711.1|30712.9|30708.1|30720.9|30716.1|30708.4|30703.6|66
1657852500000|2022-07-15 02:35:00|30712.4|30707.6|30702.9|30698.1|30718.9|30714.1|30697.4|30692.6|131
1657852800000|2022-07-15 02:40:00|30703.4|30698.6|30704.4|30699.6|30708.9|30704.1|30701.9|30697.1|54
1657853100000|2022-07-15 02:45:00|30704.9|30700.1|30686.9|30682.1|30707.4|30702.6|30686.9|30682.1|80
1657853400000|2022-07-15 02:50:00|30687.4|30682.6|30713.4|30708.6|30713.4|30708.6|30687.4|30682.6|112
1657853700000|2022-07-15 02:55:00|30712.9|30708.1|30715.4|30710.6|30717.9|30713.1|30706.4|30701.6|50
1657854000000|2022-07-15 03:00:00|30715.9|30711.1|30718.9|30714.1|30722.4|30717.6|30711.9|30707.1|77
1657854300000|2022-07-15 03:05:00|30718.4|30713.6|30706.4|30701.6|30718.9|30714.1|30706.4|30701.6|79
1657854600000|2022-07-15 03:10:00|30706.9|30702.1|30705.4|30700.6|30716.9|30712.1|30704.9|30700.1|51
1657854900000|2022-07-15 03:15:00|30705.9|30701.1|30686.9|30682.1|30713.4|30708.6|30685.4|30680.6|125
1657855200000|2022-07-15 03:20:00|30686.4|30681.6|30699.4|30694.6|30704.4|30699.6|30676.4|30671.6|139
1657855500000|2022-07-15 03:25:00|30699.9|30695.1|30698.9|30694.1|30713.9|30709.1|30696.9|30692.1|90
1657855800000|2022-07-15 03:30:00|30699.4|30694.6|30718.4|30713.6|30718.4|30713.6|30697.9|30693.1|81
1657856100000|2022-07-15 03:35:00|30718.9|30714.1|30719.4|30714.6|30722.9|30718.1|30709.9|30705.1|86
1657856400000|2022-07-15 03:40:00|30719.9|30715.1|30719.4|30714.6|30722.4|30717.6|30715.9|30711.1|94
1657856700000|2022-07-15 03:45:00|30718.9|30714.1|30717.4|30712.6|30723.4|30718.6|30708.4|30703.6|96
1657857000000|2022-07-15 03:50:00|30716.4|30711.6|30722.4|30717.6|30726.9|30722.1|30710.9|30706.1|79
1657857300000|2022-07-15 03:55:00|30721.9|30717.1|30725.4|30720.6|30727.4|30722.6|30718.4|30713.6|62
1657857600000|2022-07-15 04:00:00|30724.9|30720.1|30707.4|30702.6|30730.4|30725.6|30706.4|30701.6|75
1657857900000|2022-07-15 04:05:00|30708.4|30703.6|30703.9|30699.1|30712.4|30707.6|30699.9|30695.1|57
1657858200000|2022-07-15 04:10:00|30704.4|30699.6|30711.4|30706.6|30714.9|30710.1|30703.9|30699.1|47
1657858500000|2022-07-15 04:15:00|30710.9|30706.1|30709.9|30705.1|30713.4|30708.6|30705.4|30700.6|44
1657858800000|2022-07-15 04:20:00|30710.4|30705.6|30709.4|30704.6|30712.9|30708.1|30703.4|30698.6|38
1657859100000|2022-07-15 04:25:00|30708.9|30704.1|30707.4|30702.6|30712.9|30708.1|30705.9|30701.1|19
1657859400000|2022-07-15 04:30:00|30707.9|30703.1|30708.9|30704.1|30711.9|30707.1|30705.4|30700.6|48
1657859700000|2022-07-15 04:35:00|30709.4|30704.6|30708.9|30704.1|30711.4|30706.6|30701.4|30696.6|56
1657860000000|2022-07-15 04:40:00|30709.4|30704.6|30703.9|30699.1|30711.4|30706.6|30701.9|30697.1|51
1657860300000|2022-07-15 04:45:00|30703.4|30698.6|30697.4|30692.6|30707.9|30703.1|30697.4|30692.6|70
1657860600000|2022-07-15 04:50:00|30697.9|30693.1|30700.9|30696.1|30702.4|30697.6|30691.4|30686.6|77
1657860900000|2022-07-15 04:55:00|30701.4|30696.6|30697.4|30692.6|30701.4|30696.6|30693.4|30688.6|44
1657861200000|2022-07-15 05:00:00|30696.9|30692.1|30681.9|30677.1|30706.4|30701.6|30679.4|30674.6|69
1657861500000|2022-07-15 05:05:00|30681.4|30676.6|30678.4|30673.6|30686.4|30681.6|30676.4|30671.6|90
1657861800000|2022-07-15 05:10:00|30677.9|30673.1|30674.9|30670.1|30683.4|30678.6|30670.4|30665.6|176
1657862100000|2022-07-15 05:15:00|30673.9|30669.1|30670.4|30665.6|30674.9|30670.1|30664.4|30659.6|113
1657862400000|2022-07-15 05:20:00|30669.9|30665.1|30662.9|30658.1|30675.4|30670.6|30659.4|30654.6|133
1657862700000|2022-07-15 05:25:00|30663.4|30658.6|30656.4|30651.6|30665.9|30661.1|30656.4|30651.6|96
1657863000000|2022-07-15 05:30:00|30655.4|30650.6|30637.4|30632.6|30658.4|30653.6|30634.4|30629.6|294
1657863300000|2022-07-15 05:35:00|30636.9|30632.1|30634.4|30629.6|30646.4|30641.6|30633.9|30629.1|163
1657863600000|2022-07-15 05:40:00|30633.9|30629.1|30636.4|30631.6|30640.4|30635.6|30624.9|30620.1|168
1657863900000|2022-07-15 05:45:00|30635.9|30631.1|30666.4|30661.6|30666.9|30662.1|30635.4|30630.6|194
1657864200000|2022-07-15 05:50:00|30663.4|30658.6|30661.4|30656.6|30678.4|30673.6|30661.4|30656.6|311
1657864500000|2022-07-15 05:55:00|30659.4|30654.6|30666.4|30661.6|30677.4|30672.6|30654.4|30649.6|172
1657864800000|2022-07-15 06:00:00|30665.8|30662.2|30662.3|30658.7|30676.3|30672.7|30655.8|30652.2|176
1657865100000|2022-07-15 06:05:00|30661.8|30658.2|30661.8|30658.2|30670.3|30666.7|30637.8|30634.2|409
1657865400000|2022-07-15 06:10:00|30660.3|30656.7|30680.3|30676.7|30682.3|30678.7|30652.8|30649.2|168
1657865700000|2022-07-15 06:15:00|30680.8|30677.2|30677.8|30674.2|30686.3|30682.7|30669.3|30665.7|178
1657866000000|2022-07-15 06:20:00|30678.3|30674.7|30659.8|30656.2|30682.3|30678.7|30654.8|30651.2|215
1657866300000|2022-07-15 06:25:00|30660.3|30656.7|30653.3|30649.7|30664.8|30661.2|30641.3|30637.7|176
1657866600000|2022-07-15 06:30:00|30650.8|30647.2|30637.8|30634.2|30664.8|30661.2|30633.8|30630.2|141
1657866900000|2022-07-15 06:35:00|30637.3|30633.7|30600.8|30597.2|30640.3|30636.7|30600.3|30596.7|296
1657867200000|2022-07-15 06:40:00|30601.3|30597.7|30605.3|30601.7|30607.8|30604.2|30588.8|30585.2|289
1657867500000|2022-07-15 06:45:00|30605.8|30602.2|30600.8|30597.2|30613.8|30610.2|30595.8|30592.2|237
1657867800000|2022-07-15 06:50:00|30600.3|30596.7|30600.8|30597.2|30609.8|30606.2|30598.8|30595.2|160
1657868100000|2022-07-15 06:55:00|30601.3|30597.7|30584.3|30580.7|30604.3|30600.7|30583.3|30579.7|177
1657868400000|2022-07-15 07:00:00|30584.8|30581.2|30578.8|30575.2|30600.8|30597.2|30561.3|30557.7|759
1657868700000|2022-07-15 07:05:00|30579.3|30575.7|30556.8|30553.2|30583.3|30579.7|30523.8|30520.2|587
1657869000000|2022-07-15 07:10:00|30555.8|30552.2|30574.3|30570.7|30582.3|30578.7|30548.8|30545.2|361
1657869300000|2022-07-15 07:15:00|30574.8|30571.2|30633.8|30630.2|30635.8|30632.2|30570.3|30566.7|584
1657869600000|2022-07-15 07:20:00|30634.3|30630.7|30645.8|30642.2|30655.3|30651.7|30620.8|30617.2|295
1657869900000|2022-07-15 07:25:00|30645.3|30641.7|30656.3|30652.7|30677.3|30673.7|30645.3|30641.7|422
1657870200000|2022-07-15 07:30:00|30657.8|30654.2|30642.3|30638.7|30675.8|30672.2|30638.3|30634.7|386
1657870500000|2022-07-15 07:35:00|30641.8|30638.2|30668.3|30664.7|30679.3|30675.7|30638.8|30635.2|315
1657870800000|2022-07-15 07:40:00|30667.8|30664.2|30649.3|30645.7|30671.3|30667.7|30643.8|30640.2|194
1657871100000|2022-07-15 07:45:00|30648.8|30645.2|30636.8|30633.2|30659.8|30656.2|30636.3|30632.7|153
1657871400000|2022-07-15 07:50:00|30636.3|30632.7|30622.8|30619.2|30639.3|30635.7|30617.8|30614.2|254
1657871700000|2022-07-15 07:55:00|30622.3|30618.7|30637.8|30634.2|30648.8|30645.2|30622.3|30618.7|214
1657872000000|2022-07-15 08:00:00|30638.8|30635.2|30604.3|30600.7|30647.3|30643.7|30602.8|30599.2|306
1657872300000|2022-07-15 08:05:00|30604.8|30601.2|30622.8|30619.2|30630.3|30626.7|30604.8|30601.2|195
1657872600000|2022-07-15 08:10:00|30619.8|30616.2|30616.8|30613.2|30631.8|30628.2|30607.3|30603.7|216
1657872900000|2022-07-15 08:15:00|30616.3|30612.7|30612.8|30609.2|30622.8|30619.2|30601.3|30597.7|220
1657873200000|2022-07-15 08:20:00|30613.3|30609.7|30631.8|30628.2|30636.3|30632.7|30603.3|30599.7|229
1657873500000|2022-07-15 08:25:00|30631.3|30627.7|30641.3|30637.7|30645.8|30642.2|30628.3|30624.7|212
1657873800000|2022-07-15 08:30:00|30641.8|30638.2|30643.8|30640.2|30657.3|30653.7|30638.3|30634.7|236
1657874100000|2022-07-15 08:35:00|30644.3|30640.7|30650.3|30646.7|30657.8|30654.2|30640.3|30636.7|153
1657874400000|2022-07-15 08:40:00|30649.8|30646.2|30690.3|30686.7|30694.3|30690.7|30648.8|30645.2|332
1657874700000|2022-07-15 08:45:00|30689.8|30686.2|30714.8|30711.2|30715.8|30712.2|30682.3|30678.7|754
1657875000000|2022-07-15 08:50:00|30714.3|30710.7|30726.8|30723.2|30743.3|30739.7|30710.8|30707.2|446
1657875300000|2022-07-15 08:55:00|30727.3|30723.7|30697.8|30694.2|30731.3|30727.7|30696.3|30692.7|294
1657875600000|2022-07-15 09:00:00|30696.8|30693.2|30710.8|30707.2|30715.8|30712.2|30695.8|30692.2|169
1657875900000|2022-07-15 09:05:00|30710.3|30706.7|30732.3|30728.7|30736.8|30733.2|30710.3|30706.7|223
1657876200000|2022-07-15 09:10:00|30732.8|30729.2|30731.3|30727.7|30749.3|30745.7|30726.3|30722.7|385
1657876500000|2022-07-15 09:15:00|30730.8|30727.2|30714.8|30711.2|30740.8|30737.2|30714.8|30711.2|250
1657876800000|2022-07-15 09:20:00|30715.8|30712.2|30690.8|30687.2|30716.3|30712.7|30689.8|30686.2|288
1657877100000|2022-07-15 09:25:00|30690.3|30686.7|30704.8|30701.2|30711.8|30708.2|30689.8|30686.2|173
1657877400000|2022-07-15 09:30:00|30703.8|30700.2|30722.8|30719.2|30724.3|30720.7|30702.8|30699.2|265
1657877700000|2022-07-15 09:35:00|30722.3|30718.7|30718.3|30714.7|30723.8|30720.2|30695.8|30692.2|350
1657878000000|2022-07-15 09:40:00|30717.8|30714.2|30705.8|30702.2|30718.8|30715.2|30700.8|30697.2|135
1657878300000|2022-07-15 09:45:00|30706.3|30702.7|30685.3|30681.7|30710.3|30706.7|30684.8|30681.2|211
1657878600000|2022-07-15 09:50:00|30684.8|30681.2|30668.8|30665.2|30688.8|30685.2|30666.8|30663.2|444
1657878900000|2022-07-15 09:55:00|30669.3|30665.7|30709.8|30706.2|30725.8|30722.2|30668.8|30665.2|2183
1657879200000|2022-07-15 10:00:00|30708.8|30705.2|30706.8|30703.2|30710.8|30707.2|30686.8|30683.2|376
1657879500000|2022-07-15 10:05:00|30707.3|30703.7|30705.3|30701.7|30711.3|30707.7|30693.8|30690.2|206
1657879800000|2022-07-15 10:10:00|30705.8|30702.2|30706.8|30703.2|30713.8|30710.2|30697.8|30694.2|166
1657880100000|2022-07-15 10:15:00|30704.8|30701.2|30700.3|30696.7|30710.3|30706.7|30699.8|30696.2|451
1657880400000|2022-07-15 10:20:00|30699.8|30696.2|30723.8|30720.2|30741.8|30738.2|30698.8|30695.2|374
1657880700000|2022-07-15 10:25:00|30723.3|30719.7|30729.8|30726.2|30734.3|30730.7|30719.8|30716.2|372
1657881000000|2022-07-15 10:30:00|30729.3|30725.7|30714.8|30711.2|30735.8|30732.2|30713.8|30710.2|177
1657881300000|2022-07-15 10:35:00|30717.8|30714.2|30721.3|30717.7|30721.8|30718.2|30709.8|30706.2|155
1657881600000|2022-07-15 10:40:00|30721.8|30718.2|30721.3|30717.7|30723.8|30720.2|30714.8|30711.2|108
1657881900000|2022-07-15 10:45:00|30721.8|30718.2|30742.3|30738.7|30743.8|30740.2|30717.8|30714.2|258
1657882200000|2022-07-15 10:50:00|30741.8|30738.2|30734.3|30730.7|30742.8|30739.2|30730.8|30727.2|272
1657882500000|2022-07-15 10:55:00|30734.8|30731.2|30731.8|30728.2|30740.8|30737.2|30725.8|30722.2|290
1657882800000|2022-07-15 11:00:00|30732.3|30728.7|30750.3|30746.7|30757.3|30753.7|30730.8|30727.2|374
1657883100000|2022-07-15 11:05:00|30749.8|30746.2|30751.8|30748.2|30762.8|30759.2|30746.8|30743.2|337
1657883400000|2022-07-15 11:10:00|30752.3|30748.7|30772.3|30768.7|30779.3|30775.7|30746.3|30742.7|350
1657883700000|2022-07-15 11:15:00|30771.8|30768.2|30761.3|30757.7|30772.8|30769.2|30760.3|30756.7|221
1657884000000|2022-07-15 11:20:00|30760.8|30757.2|30784.8|30781.2|30789.3|30785.7|30759.8|30756.2|300
1657884300000|2022-07-15 11:25:00|30785.3|30781.7|30780.8|30777.2|30794.3|30790.7|30776.8|30773.2|404
1657884600000|2022-07-15 11:30:00|30778.8|30775.2|30791.3|30787.7|30795.3|30791.7|30778.8|30775.2|296
1657884900000|2022-07-15 11:35:00|30791.8|30788.2|30779.8|30776.2|30794.8|30791.2|30778.3|30774.7|204
1657885200000|2022-07-15 11:40:00|30780.3|30776.7|30762.3|30758.7|30782.3|30778.7|30757.8|30754.2|466
1657885500000|2022-07-15 11:45:00|30762.8|30759.2|30778.8|30775.2|30780.3|30776.7|30760.3|30756.7|279
1657885800000|2022-07-15 11:50:00|30779.3|30775.7|30767.3|30763.7|30779.8|30776.2|30765.8|30762.2|130
1657886100000|2022-07-15 11:55:00|30767.8|30764.2|30745.8|30742.2|30770.3|30766.7|30743.3|30739.7|539
1657886400000|2022-07-15 12:00:00|30746.3|30742.7|30747.8|30744.2|30762.8|30759.2|30745.8|30742.2|735
1657886700000|2022-07-15 12:05:00|30747.3|30743.7|30750.3|30746.7|30758.3|30754.7|30742.8|30739.2|407
1657887000000|2022-07-15 12:10:00|30749.8|30746.2|30748.3|30744.7|30752.8|30749.2|30737.8|30734.2|264
1657887300000|2022-07-15 12:15:00|30746.8|30743.2|30727.3|30723.7|30750.8|30747.2|30719.8|30716.2|399
1657887600000|2022-07-15 12:20:00|30727.8|30724.2|30720.8|30717.2|30727.8|30724.2|30703.8|30700.2|655
1657887900000|2022-07-15 12:25:00|30720.3|30716.7|30726.8|30723.2|30749.8|30746.2|30719.8|30716.2|582
1657888200000|2022-07-15 12:30:00|30725.8|30722.2|30718.3|30714.7|30759.3|30755.7|30666.3|30662.7|3060
1657888500000|2022-07-15 12:35:00|30717.8|30714.2|30826.8|30823.2|30826.8|30823.2|30706.3|30702.7|1770
1657888800000|2022-07-15 12:40:00|30826.3|30822.7|30833.3|30829.7|30838.3|30834.7|30806.8|30803.2|1158
1657889100000|2022-07-15 12:45:00|30832.8|30829.2|30936.8|30933.2|30945.8|30942.2|30829.3|30825.7|2732
1657889400000|2022-07-15 12:50:00|30934.3|30930.7|30974.3|30970.7|30999.8|30996.2|30932.8|30929.2|1841
1657889700000|2022-07-15 12:55:00|30974.8|30971.2|30951.3|30947.7|30985.8|30982.2|30940.3|30936.7|1324
1657890000000|2022-07-15 13:00:00|30951.8|30948.2|30968.8|30965.2|30979.8|30976.2|30947.8|30944.2|1355
1657890300000|2022-07-15 13:05:00|30970.3|30966.7|31008.8|31005.2|31022.3|31018.7|30966.8|30963.2|1929
1657890600000|2022-07-15 13:10:00|31008.3|31004.7|30980.8|30977.2|31015.3|31011.7|30975.8|30972.2|1254
1657890900000|2022-07-15 13:15:00|30981.3|30977.7|30985.8|30982.2|30993.8|30990.2|30966.8|30963.2|1429
1657891200000|2022-07-15 13:20:00|30986.3|30982.7|31009.3|31005.7|31012.3|31008.7|30973.3|30969.7|1189
1657891500000|2022-07-15 13:25:00|31012.3|31008.7|31088.3|31084.7|31105.8|31102.2|31010.8|31007.2|4168
1657891800000|2022-07-15 13:30:00|31087.7|31085.3|31035.2|31032.8|31130.2|31127.8|31029.2|31026.8|9117
1657892100000|2022-07-15 13:35:00|31033.2|31030.8|31003.2|31000.8|31071.7|31069.3|30975.2|30972.8|4509
1657892400000|2022-07-15 13:40:00|31001.2|30998.8|30996.2|30993.8|31017.2|31014.8|30969.2|30966.8|2895
1657892700000|2022-07-15 13:45:00|30996.7|30994.3|30996.7|30994.3|31013.2|31010.8|30946.7|30944.3|3249
1657893000000|2022-07-15 13:50:00|30997.2|30994.8|30940.2|30937.8|31004.2|31001.8|30929.7|30927.3|2764
1657893300000|2022-07-15 13:55:00|30943.2|30940.8|30976.7|30974.3|31000.7|30998.3|30923.7|30921.3|2043
1657893600000|2022-07-15 14:00:00|30977.2|30974.8|31086.2|31083.8|31176.2|31173.8|30977.2|30974.8|8432
1657893900000|2022-07-15 14:05:00|31082.2|31079.8|31107.7|31105.3|31108.7|31106.3|31039.2|31036.8|3181
1657894200000|2022-07-15 14:10:00|31106.8|31104.4|31125.3|31122.9|31148.3|31145.9|31082.3|31079.9|3176
1657894500000|2022-07-15 14:15:00|31130.3|31127.9|31162.3|31159.9|31163.8|31161.4|31116.8|31114.4|2132
1657894800000|2022-07-15 14:20:00|31161.8|31159.4|31184.8|31182.4|31191.8|31189.4|31111.3|31108.9|2526
1657895100000|2022-07-15 14:25:00|31184.3|31181.9|31239.3|31236.9|31245.3|31242.9|31159.3|31156.9|2659
1657895400000|2022-07-15 14:30:00|31240.3|31237.9|31240.8|31238.4|31252.8|31250.4|31223.3|31220.9|2297
1657895700000|2022-07-15 14:35:00|31241.3|31238.9|31193.8|31191.4|31253.3|31250.9|31190.8|31188.4|2044
1657896000000|2022-07-15 14:40:00|31197.3|31194.9|31186.8|31184.4|31216.3|31213.9|31186.8|31184.4|1573
1657896300000|2022-07-15 14:45:00|31185.8|31183.4|31178.8|31176.4|31204.3|31201.9|31164.3|31161.9|2105
1657896600000|2022-07-15 14:50:00|31179.3|31176.9|31191.8|31189.4|31197.8|31195.4|31170.3|31167.9|821
1657896900000|2022-07-15 14:55:00|31191.3|31188.9|31203.3|31200.9|31219.8|31217.4|31181.8|31179.4|1305
1657897200000|2022-07-15 15:00:00|31202.8|31200.4|31218.8|31216.4|31228.8|31226.4|31194.3|31191.9|1390
1657897500000|2022-07-15 15:05:00|31218.3|31215.9|31270.3|31267.9|31275.8|31273.4|31213.3|31210.9|1655
1657897800000|2022-07-15 15:10:00|31271.3|31268.9|31264.3|31261.9|31274.3|31271.9|31249.8|31247.4|1722
1657898100000|2022-07-15 15:15:00|31264.8|31262.4|31259.3|31256.9|31286.3|31283.9|31255.3|31252.9|1359
1657898400000|2022-07-15 15:20:00|31259.8|31257.4|31263.3|31260.9|31289.3|31286.9|31259.3|31256.9|1220
1657898700000|2022-07-15 15:25:00|31263.8|31261.4|31253.3|31250.9|31265.3|31262.9|31240.3|31237.9|1121
1657899000000|2022-07-15 15:30:00|31251.8|31249.4|31231.3|31228.9|31266.8|31264.4|31221.8|31219.4|1360
1657899300000|2022-07-15 15:35:00|31231.8|31229.4|31244.8|31242.4|31256.8|31254.4|31221.3|31218.9|849
1657899600000|2022-07-15 15:40:00|31243.3|31240.9|31240.8|31238.4|31253.8|31251.4|31230.3|31227.9|855
1657899900000|2022-07-15 15:45:00|31240.3|31237.9|31239.3|31236.9|31263.8|31261.4|31225.8|31223.4|895
1657900200000|2022-07-15 15:50:00|31238.8|31236.4|31219.8|31217.4|31242.3|31239.9|31219.8|31217.4|1060
1657900500000|2022-07-15 15:55:00|31217.3|31214.9|31193.8|31191.4|31225.8|31223.4|31192.8|31190.4|1407
1657900800000|2022-07-15 16:00:00|31194.3|31191.9|31220.3|31217.9|31227.8|31225.4|31185.8|31183.4|1326
1657901100000|2022-07-15 16:05:00|31219.8|31217.4|31187.3|31184.9|31227.3|31224.9|31181.8|31179.4|1206
1657901400000|2022-07-15 16:10:00|31186.8|31184.4|31181.3|31178.9|31196.8|31194.4|31164.3|31161.9|1264
1657901700000|2022-07-15 16:15:00|31180.3|31177.9|31211.3|31208.9|31211.8|31209.4|31170.8|31168.4|694
1657902000000|2022-07-15 16:20:00|31210.8|31208.4|31179.3|31176.9|31211.8|31209.4|31178.8|31176.4|698
1657902300000|2022-07-15 16:25:00|31179.8|31177.4|31180.8|31178.4|31187.3|31184.9|31167.8|31165.4|576
1657902600000|2022-07-15 16:30:00|31180.3|31177.9|31163.3|31160.9|31186.3|31183.9|31145.8|31143.4|941
1657902900000|2022-07-15 16:35:00|31162.8|31160.4|31160.3|31157.9|31174.8|31172.4|31147.8|31145.4|520
1657903200000|2022-07-15 16:40:00|31159.3|31156.9|31174.6|31172.2|31183.6|31181.2|31140.3|31137.9|851
1657903500000|2022-07-15 16:45:00|31174.1|31171.7|31189.6|31187.2|31193.6|31191.2|31163.1|31160.7|509
1657903800000|2022-07-15 16:50:00|31190.1|31187.7|31167.1|31164.7|31195.1|31192.7|31157.1|31154.7|625
1657904100000|2022-07-15 16:55:00|31166.6|31164.2|31179.1|31176.7|31180.1|31177.7|31157.6|31155.2|518
1657904400000|2022-07-15 17:00:00|31178.6|31176.2|31197.1|31194.7|31201.6|31199.2|31175.1|31172.7|667
1657904700000|2022-07-15 17:05:00|31197.6|31195.2|31211.1|31208.7|31214.1|31211.7|31192.6|31190.2|743
1657905000000|2022-07-15 17:10:00|31210.6|31208.2|31214.6|31212.2|31218.6|31216.2|31204.6|31202.2|519
1657905300000|2022-07-15 17:15:00|31214.1|31211.7|31217.1|31214.7|31223.1|31220.7|31202.6|31200.2|902
1657905600000|2022-07-15 17:20:00|31217.6|31215.2|31219.1|31216.7|31220.1|31217.7|31198.1|31195.7|840
1657905900000|2022-07-15 17:25:00|31219.6|31217.2|31254.1|31251.7|31255.6|31253.2|31216.6|31214.2|1052
1657906200000|2022-07-15 17:30:00|31253.6|31251.2|31265.1|31262.7|31272.6|31270.2|31242.6|31240.2|1026
1657906500000|2022-07-15 17:35:00|31265.6|31263.2|31265.1|31262.7|31267.1|31264.7|31250.6|31248.2|853
1657906800000|2022-07-15 17:40:00|31265.6|31263.2|31247.1|31244.7|31269.1|31266.7|31240.6|31238.2|712
1657907100000|2022-07-15 17:45:00|31247.6|31245.2|31233.6|31231.2|31254.1|31251.7|31233.6|31231.2|718
1657907400000|2022-07-15 17:50:00|31234.1|31231.7|31174.1|31171.7|31234.1|31231.7|31172.6|31170.2|2060
1657907700000|2022-07-15 17:55:00|31173.6|31171.2|31205.1|31202.7|31207.1|31204.7|31170.6|31168.2|1041
1657908000000|2022-07-15 18:00:00|31204.6|31202.2|31183.6|31181.2|31208.1|31205.7|31176.1|31173.7|1287
1657908300000|2022-07-15 18:05:00|31184.1|31181.7|31212.1|31209.7|31212.1|31209.7|31180.1|31177.7|744
1657908600000|2022-07-15 18:10:00|31212.6|31210.2|31222.6|31220.2|31223.1|31220.7|31197.1|31194.7|945
1657908900000|2022-07-15 18:15:00|31223.1|31220.7|31227.1|31224.7|31230.6|31228.2|31214.6|31212.2|743
1657909200000|2022-07-15 18:20:00|31226.6|31224.2|31215.1|31212.7|31230.6|31228.2|31193.1|31190.7|1050
1657909500000|2022-07-15 18:25:00|31214.6|31212.2|31220.6|31218.2|31222.6|31220.2|31188.6|31186.2|1563
1657909800000|2022-07-15 18:30:00|31221.1|31218.7|31212.1|31209.7|31228.1|31225.7|31204.6|31202.2|704
1657910100000|2022-07-15 18:35:00|31212.6|31210.2|31205.6|31203.2|31215.1|31212.7|31199.1|31196.7|687
1657910400000|2022-07-15 18:40:00|31208.1|31205.7|31228.6|31226.2|31228.6|31226.2|31202.1|31199.7|541
1657910700000|2022-07-15 18:45:00|31228.1|31225.7|31244.1|31241.7|31246.1|31243.7|31226.6|31224.2|1192
1657911000000|2022-07-15 18:50:00|31243.6|31241.2|31232.6|31230.2|31244.6|31242.2|31225.1|31222.7|809
1657911300000|2022-07-15 18:55:00|31231.6|31229.2|31220.6|31218.2|31235.6|31233.2|31215.6|31213.2|911
1657911600000|2022-07-15 19:00:00|31221.1|31218.7|31225.1|31222.7|31225.6|31223.2|31199.6|31197.2|1153
1657911900000|2022-07-15 19:05:00|31224.1|31221.7|31231.6|31229.2|31236.1|31233.7|31216.6|31214.2|787
1657912200000|2022-07-15 19:10:00|31229.6|31227.2|31214.1|31211.7|31237.6|31235.2|31209.6|31207.2|723
1657912500000|2022-07-15 19:15:00|31214.6|31212.2|31212.1|31209.7|31235.1|31232.7|31207.6|31205.2|719
1657912800000|2022-07-15 19:20:00|31212.4|31210|31198.9|31196.5|31228.9|31226.5|31198.9|31196.5|832
1657913100000|2022-07-15 19:25:00|31198.4|31196|31199.4|31197|31212.4|31210|31193.9|31191.5|1447
1657913400000|2022-07-15 19:30:00|31199.9|31197.5|31177.9|31175.5|31204.4|31202|31165.4|31163|2047
1657913700000|2022-07-15 19:35:00|31178.4|31176|31182.9|31180.5|31199.9|31197.5|31162.9|31160.5|1509
1657914000000|2022-07-15 19:40:00|31182.4|31180|31221.4|31219|31223.4|31221|31175.9|31173.5|1103
1657914300000|2022-07-15 19:45:00|31220.9|31218.5|31195.9|31193.5|31228.4|31226|31193.4|31191|1629
1657914600000|2022-07-15 19:50:00|31195.4|31193|31230.4|31228|31232.4|31230|31176.4|31174|2394
1657914900000|2022-07-15 19:55:00|31229.4|31227|31276.4|31274|31286.4|31284|31229.4|31227|4626
1657915200000|2022-07-15 20:00:00|31277.6|31272.8|31281.1|31276.3|31286.1|31281.3|31251.6|31246.8|1589
1657915500000|2022-07-15 20:05:00|31280.6|31275.8|31280.1|31275.3|31282.1|31277.3|31273.1|31268.3|370
1657915800000|2022-07-15 20:10:00|31280.6|31275.8|31264.1|31259.3|31283.6|31278.8|31263.6|31258.8|596
1657916100000|2022-07-15 20:15:00|31263.6|31258.8|31283.1|31278.3|31283.6|31278.8|31263.6|31258.8|158
1657916400000|2022-07-15 20:20:00|31283.6|31278.8|31277.1|31272.3|31283.6|31278.8|31274.6|31269.8|140
1657916700000|2022-07-15 20:25:00|31275.6|31270.8|31279.6|31274.8|31279.6|31274.8|31274.6|31269.8|94
1657917000000|2022-07-15 20:30:00|31279.1|31274.3|31268.1|31263.3|31281.1|31276.3|31268.1|31263.3|215
1657917300000|2022-07-15 20:35:00|31267.6|31262.8|31275.6|31270.8|31277.1|31272.3|31267.6|31262.8|143
1657917600000|2022-07-15 20:40:00|31275.1|31270.3|31276.1|31271.3|31281.1|31276.3|31273.6|31268.8|129
1657917900000|2022-07-15 20:45:00|31275.6|31270.8|31268.6|31263.8|31277.6|31272.8|31265.6|31260.8|140
1657918200000|2022-07-15 20:50:00|31268.1|31263.3|31276.6|31271.8|31278.1|31273.3|31267.1|31262.3|136
1657918500000|2022-07-15 20:55:00|31274.6|31269.8|31289.4|31279.6|31290.1|31284.3|31271.6|31266.8|245
1658095200000|2022-07-17 22:00:00|31344.6|31339.8|31308.1|31303.3|31355.6|31350.8|31303.1|31298.3|631
1658095500000|2022-07-17 22:05:00|31307.6|31302.8|31302.6|31297.8|31309.1|31304.3|31299.6|31294.8|149
1658095800000|2022-07-17 22:10:00|31303.1|31298.3|31298.1|31293.3|31303.6|31298.8|31293.6|31288.8|135
1658096100000|2022-07-17 22:15:00|31298.6|31293.8|31281.6|31276.8|31299.1|31294.3|31280.1|31275.3|154
1658096400000|2022-07-17 22:20:00|31281.1|31276.3|31292.1|31287.3|31295.6|31290.8|31275.6|31270.8|97
1658096700000|2022-07-17 22:25:00|31292.6|31287.8|31286.6|31281.8|31292.6|31287.8|31281.1|31276.3|50
1658097000000|2022-07-17 22:30:00|31287.1|31282.3|31299.6|31294.8|31300.1|31295.3|31287.1|31282.3|101
1658097300000|2022-07-17 22:35:00|31300.1|31295.3|31303.6|31298.8|31309.1|31304.3|31294.1|31289.3|158
1658097600000|2022-07-17 22:40:00|31304.1|31299.3|31310.6|31305.8|31313.6|31308.8|31299.1|31294.3|184
1658097900000|2022-07-17 22:45:00|31311.1|31306.3|31299.1|31294.3|31313.6|31308.8|31298.6|31293.8|82
1658098200000|2022-07-17 22:50:00|31300.1|31295.3|31296.1|31291.3|31300.6|31295.8|31285.6|31280.8|161
1658098500000|2022-07-17 22:55:00|31296.6|31291.8|31292.6|31287.8|31303.1|31298.3|31290.1|31285.3|64
1658098800000|2022-07-17 23:00:00|31293.1|31288.3|31287.1|31282.3|31296.6|31291.8|31286.6|31281.8|79
1658099100000|2022-07-17 23:05:00|31287.6|31282.8|31287.6|31282.8|31291.6|31286.8|31283.6|31278.8|78
1658099400000|2022-07-17 23:10:00|31288.1|31283.3|31296.1|31291.3|31299.1|31294.3|31288.1|31283.3|84
1658099700000|2022-07-17 23:15:00|31295.6|31290.8|31323.6|31318.8|31323.6|31318.8|31295.6|31290.8|248
1658100000000|2022-07-17 23:20:00|31324.1|31319.3|31334.6|31329.8|31335.1|31330.3|31317.6|31312.8|269
1658100300000|2022-07-17 23:25:00|31333.6|31328.8|31330.1|31325.3|31336.6|31331.8|31323.6|31318.8|153
1658100600000|2022-07-17 23:30:00|31329.6|31324.8|31326.6|31321.8|31342.6|31337.8|31321.6|31316.8|227
1658100900000|2022-07-17 23:35:00|31326.1|31321.3|31341.6|31336.8|31341.6|31336.8|31323.1|31318.3|155
1658101200000|2022-07-17 23:40:00|31341.1|31336.3|31328.6|31323.8|31344.6|31339.8|31325.1|31320.3|81
1658101500000|2022-07-17 23:45:00|31329.1|31324.3|31335.1|31330.3|31339.6|31334.8|31329.1|31324.3|44
1658101800000|2022-07-17 23:50:00|31334.6|31329.8|31327.1|31322.3|31338.1|31333.3|31326.6|31321.8|54
1658102100000|2022-07-17 23:55:00|31326.6|31321.8|31333.6|31328.8|31335.1|31330.3|31326.1|31321.3|23
1658102400000|2022-07-18 00:00:00|31333.1|31328.3|31335.6|31330.8|31336.1|31331.3|31322.6|31317.8|182
1658102700000|2022-07-18 00:05:00|31336.1|31331.3|31334.6|31329.8|31345.6|31340.8|31332.6|31327.8|118
1658103000000|2022-07-18 00:10:00|31335.1|31330.3|31305.6|31300.8|31339.1|31334.3|31303.1|31298.3|163
1658103300000|2022-07-18 00:15:00|31305.1|31300.3|31308.6|31303.8|31309.6|31304.8|31298.1|31293.3|99
1658103600000|2022-07-18 00:20:00|31308.1|31303.3|31311.1|31306.3|31312.6|31307.8|31301.6|31296.8|55
1658103900000|2022-07-18 00:25:00|31310.6|31305.8|31314.1|31309.3|31316.6|31311.8|31306.6|31301.8|32
1658104200000|2022-07-18 00:30:00|31313.6|31308.8|31303.6|31298.8|31316.6|31311.8|31301.1|31296.3|57
1658104500000|2022-07-18 00:35:00|31303.1|31298.3|31279.6|31274.8|31308.6|31303.8|31276.1|31271.3|200
1658104800000|2022-07-18 00:40:00|31280.6|31275.8|31275.1|31270.3|31287.1|31282.3|31269.1|31264.3|150
1658105100000|2022-07-18 00:45:00|31274.6|31269.8|31272.6|31267.8|31283.1|31278.3|31272.1|31267.3|69
1658105400000|2022-07-18 00:50:00|31272.1|31267.3|31267.1|31262.3|31275.1|31270.3|31262.1|31257.3|84
1658105700000|2022-07-18 00:55:00|31268.1|31263.3|31272.6|31267.8|31281.6|31276.8|31266.1|31261.3|68
1658106000000|2022-07-18 01:00:00|31273.1|31268.3|31288.1|31283.3|31288.6|31283.8|31271.6|31266.8|72
1658106300000|2022-07-18 01:05:00|31288.6|31283.8|31287.6|31282.8|31289.6|31284.8|31276.1|31271.3|84
1658106600000|2022-07-18 01:10:00|31288.1|31283.3|31288.6|31283.8|31289.6|31284.8|31274.1|31269.3|80
1658106900000|2022-07-18 01:15:00|31289.1|31284.3|31315.6|31310.8|31316.1|31311.3|31287.6|31282.8|162
1658107200000|2022-07-18 01:20:00|31316.1|31311.3|31330.1|31325.3|31332.6|31327.8|31310.6|31305.8|127
1658107500000|2022-07-18 01:25:00|31329.6|31324.8|31319.6|31314.8|31337.6|31332.8|31317.6|31312.8|108
1658107800000|2022-07-18 01:30:00|31320.1|31315.3|31327.6|31322.8|31328.6|31323.8|31309.6|31304.8|204
1658108100000|2022-07-18 01:35:00|31327.1|31322.3|31298.1|31293.3|31329.1|31324.3|31293.1|31288.3|91
1658108400000|2022-07-18 01:40:00|31298.6|31293.8|31308.1|31303.3|31313.6|31308.8|31296.1|31291.3|60
1658108700000|2022-07-18 01:45:00|31307.6|31302.8|31317.6|31312.8|31320.6|31315.8|31304.1|31299.3|82
1658109000000|2022-07-18 01:50:00|31318.1|31313.3|31323.1|31318.3|31329.1|31324.3|31317.6|31312.8|100
1658109300000|2022-07-18 01:55:00|31322.6|31317.8|31323.1|31318.3|31325.1|31320.3|31316.6|31311.8|37
1658109600000|2022-07-18 02:00:00|31322.6|31317.8|31319.6|31314.8|31330.6|31325.8|31318.6|31313.8|79
1658109900000|2022-07-18 02:05:00|31319.1|31314.3|31317.6|31312.8|31320.6|31315.8|31313.1|31308.3|47
1658110200000|2022-07-18 02:10:00|31318.1|31313.3|31318.1|31313.3|31327.6|31322.8|31314.1|31309.3|10
1658110500000|2022-07-18 02:15:00|31318.6|31313.8|31325.1|31320.3|31329.1|31324.3|31318.6|31313.8|18
1658110800000|2022-07-18 02:20:00|31324.6|31319.8|31320.6|31315.8|31329.6|31324.8|31317.6|31312.8|29
1658111100000|2022-07-18 02:25:00|31321.1|31316.3|31309.6|31304.8|31324.6|31319.8|31308.6|31303.8|60
1658111400000|2022-07-18 02:30:00|31310.1|31305.3|31323.1|31318.3|31326.1|31321.3|31310.1|31305.3|70
1658111700000|2022-07-18 02:35:00|31323.6|31318.8|31324.6|31319.8|31334.6|31329.8|31309.6|31304.8|145
1658112000000|2022-07-18 02:40:00|31324.1|31319.3|31327.6|31322.8|31332.1|31327.3|31320.1|31315.3|45
1658112300000|2022-07-18 02:45:00|31327.1|31322.3|31327.1|31322.3|31331.6|31326.8|31318.1|31313.3|40
1658112600000|2022-07-18 02:50:00|31326.6|31321.8|31328.1|31323.3|31334.6|31329.8|31325.6|31320.8|49
1658112900000|2022-07-18 02:55:00|31328.6|31323.8|31338.6|31333.8|31340.1|31335.3|31328.6|31323.8|55
1658113200000|2022-07-18 03:00:00|31338.1|31333.3|31346.6|31341.8|31349.6|31344.8|31335.1|31330.3|85
1658113500000|2022-07-18 03:05:00|31347.1|31342.3|31354.6|31349.8|31359.6|31354.8|31347.1|31342.3|322
1658113800000|2022-07-18 03:10:00|31357.1|31352.3|31356.6|31351.8|31367.1|31362.3|31351.1|31346.3|123
1658114100000|2022-07-18 03:15:00|31357.6|31352.8|31366.6|31361.8|31368.6|31363.8|31356.6|31351.8|115
1658114400000|2022-07-18 03:20:00|31367.1|31362.3|31373.6|31368.8|31377.6|31372.8|31359.1|31354.3|274
1658114700000|2022-07-18 03:25:00|31374.1|31369.3|31372.1|31367.3|31378.6|31373.8|31368.6|31363.8|185
1658115000000|2022-07-18 03:30:00|31371.6|31366.8|31367.6|31362.8|31374.1|31369.3|31360.1|31355.3|113
1658115300000|2022-07-18 03:35:00|31368.1|31363.3|31361.6|31356.8|31368.1|31363.3|31355.1|31350.3|160
1658115600000|2022-07-18 03:40:00|31362.1|31357.3|31354.6|31349.8|31369.1|31364.3|31352.1|31347.3|297
1658115900000|2022-07-18 03:45:00|31355.1|31350.3|31352.6|31347.8|31357.6|31352.8|31352.6|31347.8|45
1658116200000|2022-07-18 03:50:00|31351.6|31346.8|31354.1|31349.3|31357.1|31352.3|31348.6|31343.8|70
1658116500000|2022-07-18 03:55:00|31353.6|31348.8|31352.1|31347.3|31358.1|31353.3|31351.6|31346.8|57
1658116800000|2022-07-18 04:00:00|31352.6|31347.8|31360.6|31355.8|31363.1|31358.3|31352.1|31347.3|108
1658117100000|2022-07-18 04:05:00|31360.1|31355.3|31360.6|31355.8|31361.1|31356.3|31355.6|31350.8|39
1658117400000|2022-07-18 04:10:00|31360.1|31355.3|31353.6|31348.8|31364.1|31359.3|31353.6|31348.8|39
1658117700000|2022-07-18 04:15:00|31354.1|31349.3|31353.6|31348.8|31356.1|31351.3|31351.1|31346.3|30
1658118000000|2022-07-18 04:20:00|31354.1|31349.3|31343.1|31338.3|31354.1|31349.3|31342.6|31337.8|58
1658118300000|2022-07-18 04:25:00|31342.6|31337.8|31346.6|31341.8|31346.6|31341.8|31335.1|31330.3|79
1658118600000|2022-07-18 04:30:00|31346.1|31341.3|31343.6|31338.8|31348.1|31343.3|31341.6|31336.8|34
1658118900000|2022-07-18 04:35:00|31343.1|31338.3|31356.6|31351.8|31356.6|31351.8|31343.1|31338.3|72
1658119200000|2022-07-18 04:40:00|31356.1|31351.3|31357.1|31352.3|31357.1|31352.3|31351.6|31346.8|19
1658119500000|2022-07-18 04:45:00|31356.6|31351.8|31356.6|31351.8|31360.6|31355.8|31353.6|31348.8|37
1658119800000|2022-07-18 04:50:00|31356.1|31351.3|31362.6|31357.8|31364.6|31359.8|31355.1|31350.3|58
1658120100000|2022-07-18 04:55:00|31362.1|31357.3|31372.1|31367.3|31374.6|31369.8|31359.1|31354.3|56
1658120400000|2022-07-18 05:00:00|31372.6|31367.8|31361.1|31356.3|31376.1|31371.3|31354.6|31349.8|126
1658120700000|2022-07-18 05:05:00|31361.6|31356.8|31358.1|31353.3|31366.1|31361.3|31356.6|31351.8|40
1658121000000|2022-07-18 05:10:00|31357.6|31352.8|31361.1|31356.3|31362.6|31357.8|31355.6|31350.8|39
1658121300000|2022-07-18 05:15:00|31361.6|31356.8|31355.1|31350.3|31368.6|31363.8|31354.6|31349.8|44
1658121600000|2022-07-18 05:20:00|31355.6|31350.8|31368.6|31363.8|31368.6|31363.8|31353.1|31348.3|54
1658121900000|2022-07-18 05:25:00|31369.1|31364.3|31375.1|31370.3|31375.6|31370.8|31366.6|31361.8|48
1658122200000|2022-07-18 05:30:00|31375.6|31370.8|31385.6|31380.8|31386.1|31381.3|31372.1|31367.3|135
1658122500000|2022-07-18 05:35:00|31386.1|31381.3|31387.6|31382.8|31394.1|31389.3|31377.1|31372.3|268
1658122800000|2022-07-18 05:40:00|31387.1|31382.3|31393.6|31388.8|31395.6|31390.8|31383.6|31378.8|90
1658123100000|2022-07-18 05:45:00|31393.1|31388.3|31404.6|31399.8|31405.1|31400.3|31390.6|31385.8|215
1658123400000|2022-07-18 05:50:00|31404.1|31399.3|31394.6|31389.8|31405.1|31400.3|31394.1|31389.3|178
1658123700000|2022-07-18 05:55:00|31394.1|31389.3|31400.6|31395.8|31402.1|31397.3|31390.1|31385.3|126
1658124000000|2022-07-18 06:00:00|31400|31396.4|31386.5|31382.9|31423|31419.4|31385|31381.4|437
1658124300000|2022-07-18 06:05:00|31386|31382.4|31387.5|31383.9|31400|31396.4|31384|31380.4|138
1658124600000|2022-07-18 06:10:00|31388|31384.4|31377.5|31373.9|31389|31385.4|31375.5|31371.9|152
1658124900000|2022-07-18 06:15:00|31378|31374.4|31389|31385.4|31393|31389.4|31372|31368.4|155
1658125200000|2022-07-18 06:20:00|31389.5|31385.9|31391|31387.4|31393|31389.4|31380.5|31376.9|64
1658125500000|2022-07-18 06:25:00|31391.5|31387.9|31387.5|31383.9|31391.5|31387.9|31376|31372.4|81
1658125800000|2022-07-18 06:30:00|31388|31384.4|31389.5|31385.9|31396|31392.4|31376|31372.4|216
1658126100000|2022-07-18 06:35:00|31390|31386.4|31387|31383.4|31400|31396.4|31386|31382.4|106
1658126400000|2022-07-18 06:40:00|31386.5|31382.9|31404.5|31400.9|31408.5|31404.9|31385|31381.4|117
1658126700000|2022-07-18 06:45:00|31404|31400.4|31412.5|31408.9|31422.5|31418.9|31404|31400.4|207
1658127000000|2022-07-18 06:50:00|31412|31408.4|31419|31415.4|31425|31421.4|31407.5|31403.9|96
1658127300000|2022-07-18 06:55:00|31419.5|31415.9|31430|31426.4|31432|31428.4|31416|31412.4|485
1658127600000|2022-07-18 07:00:00|31429.5|31425.9|31400|31396.4|31434|31430.4|31397|31393.4|737
1658127900000|2022-07-18 07:05:00|31399.5|31395.9|31427.5|31423.9|31438.5|31434.9|31398|31394.4|345
1658128200000|2022-07-18 07:10:00|31427|31423.4|31448|31444.4|31450|31446.4|31423|31419.4|398
1658128500000|2022-07-18 07:15:00|31447.5|31443.9|31462|31458.4|31475.5|31471.9|31447|31443.4|516
1658128800000|2022-07-18 07:20:00|31462.5|31458.9|31464.5|31460.9|31475|31471.4|31454|31450.4|307
1658129100000|2022-07-18 07:25:00|31465|31461.4|31463|31459.4|31466.5|31462.9|31446|31442.4|154
1658129400000|2022-07-18 07:30:00|31462.5|31458.9|31497|31493.4|31503.5|31499.9|31459|31455.4|418
1658129700000|2022-07-18 07:35:00|31496.5|31492.9|31494.5|31490.9|31505.5|31501.9|31491.5|31487.9|393
1658130000000|2022-07-18 07:40:00|31494|31490.4|31500|31496.4|31512|31508.4|31487.5|31483.9|312
1658130300000|2022-07-18 07:45:00|31499.5|31495.9|31494|31490.4|31505|31501.4|31486.5|31482.9|326
1658130600000|2022-07-18 07:50:00|31491|31487.4|31480.5|31476.9|31498|31494.4|31478|31474.4|375
1658130900000|2022-07-18 07:55:00|31481|31477.4|31488.5|31484.9|31489|31485.4|31478|31474.4|302
1658131200000|2022-07-18 08:00:00|31488|31484.4|31507|31503.4|31510.5|31506.9|31480.5|31476.9|574
1658131500000|2022-07-18 08:05:00|31507.5|31503.9|31511|31507.4|31525|31521.4|31496|31492.4|536
1658131800000|2022-07-18 08:10:00|31511.5|31507.9|31514|31510.4|31518|31514.4|31499.5|31495.9|330
1658132100000|2022-07-18 08:15:00|31513.5|31509.9|31505.5|31501.9|31517|31513.4|31504|31500.4|250
1658132400000|2022-07-18 08:20:00|31505|31501.4|31531.5|31527.9|31531.5|31527.9|31504.5|31500.9|465
1658132700000|2022-07-18 08:25:00|31533|31529.4|31568|31564.4|31576|31572.4|31532.5|31528.9|844
1658133000000|2022-07-18 08:30:00|31568.5|31564.9|31565|31561.4|31581.5|31577.9|31550|31546.4|773
1658133300000|2022-07-18 08:35:00|31565.5|31561.9|31557.5|31553.9|31568|31564.4|31546.5|31542.9|191
1658133600000|2022-07-18 08:40:00|31558|31554.4|31554|31550.4|31570.5|31566.9|31552.5|31548.9|140
1658133900000|2022-07-18 08:45:00|31554.5|31550.9|31561|31557.4|31563.5|31559.9|31547|31543.4|166
1658134200000|2022-07-18 08:50:00|31561.5|31557.9|31577|31573.4|31582|31578.4|31558|31554.4|345
1658134500000|2022-07-18 08:55:00|31577.5|31573.9|31588|31584.4|31595|31591.4|31577|31573.4|377
1658134800000|2022-07-18 09:00:00|31588.5|31584.9|31582|31578.4|31593|31589.4|31581|31577.4|241
1658135100000|2022-07-18 09:05:00|31582.5|31578.9|31559.5|31555.9|31584|31580.4|31553|31549.4|328
1658135400000|2022-07-18 09:10:00|31559|31555.4|31568.5|31564.9|31571.5|31567.9|31558|31554.4|169
1658135700000|2022-07-18 09:15:00|31568|31564.4|31575.5|31571.9|31579|31575.4|31558.5|31554.9|151
1658136000000|2022-07-18 09:20:00|31575|31571.4|31588|31584.4|31591|31587.4|31575|31571.4|142
1658136300000|2022-07-18 09:25:00|31589|31585.4|31558|31554.4|31589|31585.4|31555.5|31551.9|194
1658136600000|2022-07-18 09:30:00|31557.5|31553.9|31548|31544.4|31564|31560.4|31543|31539.4|174
1658136900000|2022-07-18 09:35:00|31549|31545.4|31552.5|31548.9|31558.5|31554.9|31545.5|31541.9|134
1658137200000|2022-07-18 09:40:00|31553|31549.4|31545|31541.4|31558|31554.4|31538|31534.4|301
1658137500000|2022-07-18 09:45:00|31544.5|31540.9|31530|31526.4|31544.5|31540.9|31529|31525.4|173
1658137800000|2022-07-18 09:50:00|31529.5|31525.9|31523|31519.4|31532|31528.4|31521|31517.4|178
1658138100000|2022-07-18 09:55:00|31523.5|31519.9|31539|31535.4|31539.5|31535.9|31523.5|31519.9|96
1658138400000|2022-07-18 10:00:00|31538.5|31534.9|31531.5|31527.9|31543.5|31539.9|31528|31524.4|153
1658138700000|2022-07-18 10:05:00|31531|31527.4|31541.5|31537.9|31543|31539.4|31531|31527.4|94
1658139000000|2022-07-18 10:10:00|31541|31537.4|31563|31559.4|31563|31559.4|31540|31536.4|146
1658139300000|2022-07-18 10:15:00|31562.5|31558.9|31561|31557.4|31563|31559.4|31549|31545.4|164
1658139600000|2022-07-18 10:20:00|31560.5|31556.9|31569.5|31565.9|31572|31568.4|31560.5|31556.9|310
1658139900000|2022-07-18 10:25:00|31569|31565.4|31563|31559.4|31572.5|31568.9|31561.5|31557.9|142
1658140200000|2022-07-18 10:30:00|31563.5|31559.9|31564|31560.4|31566.5|31562.9|31562|31558.4|74
1658140500000|2022-07-18 10:35:00|31563.5|31559.9|31552|31548.4|31564|31560.4|31546|31542.4|150
1658140800000|2022-07-18 10:40:00|31552.5|31548.9|31547|31543.4|31554|31550.4|31542|31538.4|100
1658141100000|2022-07-18 10:45:00|31546.5|31542.9|31553|31549.4|31554|31550.4|31539|31535.4|352
1658141400000|2022-07-18 10:50:00|31553.5|31549.9|31540|31536.4|31556|31552.4|31540|31536.4|278
1658141700000|2022-07-18 10:55:00|31539.5|31535.9|31544.5|31540.9|31553|31549.4|31539.5|31535.9|158
1658142000000|2022-07-18 11:00:00|31547|31543.4|31546|31542.4|31547|31543.4|31530|31526.4|445
1658142300000|2022-07-18 11:05:00|31546.5|31542.9|31584|31580.4|31584.5|31580.9|31545.5|31541.9|451
1658142600000|2022-07-18 11:10:00|31586|31582.4|31569|31565.4|31590|31586.4|31569|31565.4|367
1658142900000|2022-07-18 11:15:00|31569.5|31565.9|31583|31579.4|31587|31583.4|31569.5|31565.9|229
1658143200000|2022-07-18 11:20:00|31583.5|31579.9|31609.5|31605.9|31612|31608.4|31578.5|31574.9|623
1658143500000|2022-07-18 11:25:00|31609|31605.4|31609|31605.4|31609.5|31605.9|31583.5|31579.9|1062
1658143800000|2022-07-18 11:30:00|31608.5|31604.9|31618.5|31614.9|31624|31620.4|31608|31604.4|676
1658144100000|2022-07-18 11:35:00|31619|31615.4|31609.5|31605.9|31619.5|31615.9|31606|31602.4|493
1658144400000|2022-07-18 11:40:00|31609|31605.4|31608.5|31604.9|31611.5|31607.9|31603.5|31599.9|378
1658144700000|2022-07-18 11:45:00|31608|31604.4|31623|31619.4|31623.5|31619.9|31605.5|31601.9|318
1658145000000|2022-07-18 11:50:00|31621.5|31617.9|31612.5|31608.9|31627.5|31623.9|31611.5|31607.9|314
1658145300000|2022-07-18 11:55:00|31612|31608.4|31612|31608.4|31618|31614.4|31602.5|31598.9|290
1658145600000|2022-07-18 12:00:00|31614|31610.4|31606|31602.4|31626|31622.4|31602|31598.4|607
1658145900000|2022-07-18 12:05:00|31606.5|31602.9|31605.5|31601.9|31618|31614.4|31604|31600.4|340
1658146200000|2022-07-18 12:10:00|31605|31601.4|31596.5|31592.9|31608|31604.4|31593|31589.4|650
1658146500000|2022-07-18 12:15:00|31597|31593.4|31557|31553.4|31598|31594.4|31552|31548.4|892
1658146800000|2022-07-18 12:20:00|31557.5|31553.9|31547.5|31543.9|31567.5|31563.9|31537|31533.4|486
1658147100000|2022-07-18 12:25:00|31547|31543.4|31514|31510.4|31550|31546.4|31510.5|31506.9|753
1658147400000|2022-07-18 12:30:00|31514.5|31510.9|31536.5|31532.9|31538.5|31534.9|31510|31506.4|614
1658147700000|2022-07-18 12:35:00|31537.5|31533.9|31531.5|31527.9|31544.5|31540.9|31524.5|31520.9|247
1658148000000|2022-07-18 12:40:00|31531|31527.4|31543.5|31539.9|31545|31541.4|31525.5|31521.9|223
1658148300000|2022-07-18 12:45:00|31543|31539.4|31533.5|31529.9|31550|31546.4|31524|31520.4|399
1658148600000|2022-07-18 12:50:00|31534|31530.4|31527|31523.4|31539|31535.4|31517.5|31513.9|462
1658148900000|2022-07-18 12:55:00|31526.5|31522.9|31554|31550.4|31559|31555.4|31523|31519.4|456
1658149200000|2022-07-18 13:00:00|31554.5|31550.9|31544|31540.4|31555.5|31551.9|31540.5|31536.9|474
1658149500000|2022-07-18 13:05:00|31544.5|31540.9|31548|31544.4|31554.5|31550.9|31542|31538.4|362
1658149800000|2022-07-18 13:10:00|31547.5|31543.9|31536|31532.4|31552|31548.4|31527|31523.4|602
1658150100000|2022-07-18 13:15:00|31536.5|31532.9|31548|31544.4|31552.5|31548.9|31532.5|31528.9|404
1658150400000|2022-07-18 13:20:00|31548.5|31544.9|31552.5|31548.9|31554.5|31550.9|31536|31532.4|381
1658150700000|2022-07-18 13:25:00|31551|31547.4|31585|31581.4|31587.5|31583.9|31550.5|31546.9|1320
1658151000000|2022-07-18 13:30:00|31584.4|31582|31590.4|31588|31642.9|31640.5|31560.9|31558.5|7187
1658151300000|2022-07-18 13:35:00|31589.4|31587|31594.9|31592.5|31618.4|31616|31569.4|31567|2480
1658151600000|2022-07-18 13:40:00|31595.4|31593|31625.9|31623.5|31631.9|31629.5|31561.4|31559|2597
1658151900000|2022-07-18 13:45:00|31626.4|31624|31570.4|31568|31642.4|31640|31563.4|31561|3136
1658152200000|2022-07-18 13:50:00|31570.9|31568.5|31544.9|31542.5|31579.4|31577|31541.4|31539|2193
1658152500000|2022-07-18 13:55:00|31544.4|31542|31494.4|31492|31563.4|31561|31488.4|31486|1939
1658152800000|2022-07-18 14:00:00|31495.4|31493|31495.4|31493|31510.4|31508|31470.4|31468|2222
1658153100000|2022-07-18 14:05:00|31494.9|31492.5|31488.4|31486|31501.9|31499.5|31471.4|31469|1363
1658153400000|2022-07-18 14:10:00|31486.4|31484|31474.4|31472|31490.9|31488.5|31429.4|31427|2442
1658153700000|2022-07-18 14:15:00|31476.4|31474|31467.4|31465|31489.4|31487|31448.9|31446.5|1546
1658154000000|2022-07-18 14:20:00|31468.4|31466|31481.4|31479|31490.9|31488.5|31462.4|31460|1093
1658154300000|2022-07-18 14:25:00|31480.9|31478.5|31459.4|31457|31483.4|31481|31446.9|31444.5|965
1658154600000|2022-07-18 14:30:00|31458.9|31456.5|31481.6|31479.2|31494.5|31492.1|31450.4|31448|1252
1658154900000|2022-07-18 14:35:00|31482.1|31479.7|31471.4|31469|31501.4|31499|31448.4|31446|1035
1658155200000|2022-07-18 14:40:00|31472.4|31470|31468.4|31466|31489.4|31487|31464.4|31462|598
1658155500000|2022-07-18 14:45:00|31467.9|31465.5|31462.4|31460|31469.4|31467|31439.9|31437.5|1161
1658155800000|2022-07-18 14:50:00|31461.9|31459.5|31469.9|31467.5|31474.4|31472|31456.9|31454.5|801
1658156100000|2022-07-18 14:55:00|31469.4|31467|31472.9|31470.5|31491.4|31489|31457.9|31455.5|713
1658156400000|2022-07-18 15:00:00|31474.9|31472.5|31456.9|31454.5|31477.9|31475.5|31440.4|31438|1106
1658156700000|2022-07-18 15:05:00|31457.4|31455|31427.4|31425|31461.9|31459.5|31415.4|31413|896
1658157000000|2022-07-18 15:10:00|31426.9|31424.5|31430.9|31428.5|31439.4|31437|31421.9|31419.5|698
1658157300000|2022-07-18 15:15:00|31430.4|31428|31427.9|31425.5|31434.4|31432|31408.9|31406.5|761
1658157600000|2022-07-18 15:20:00|31427.4|31425|31437.4|31435|31440.9|31438.5|31421.4|31419|787
1658157900000|2022-07-18 15:25:00|31437.9|31435.5|31428.4|31426|31446.9|31444.5|31427.9|31425.5|556
1658158200000|2022-07-18 15:30:00|31428.9|31426.5|31437.9|31435.5|31455.9|31453.5|31416.4|31414|886
1658158500000|2022-07-18 15:35:00|31438.4|31436|31451.4|31449|31459.4|31457|31437.4|31435|499
1658158800000|2022-07-18 15:40:00|31452.4|31450|31484.4|31482|31485.4|31483|31451.9|31449.5|877
1658159100000|2022-07-18 15:45:00|31484.9|31482.5|31465.9|31463.5|31489.4|31487|31460.9|31458.5|1040
1658159400000|2022-07-18 15:50:00|31466.4|31464|31478.4|31476|31480.9|31478.5|31460.9|31458.5|602
1658159700000|2022-07-18 15:55:00|31478.9|31476.5|31485.4|31483|31492.9|31490.5|31471.9|31469.5|452
1658160000000|2022-07-18 16:00:00|31485.9|31483.5|31456.9|31454.5|31488.9|31486.5|31450.9|31448.5|626
1658160300000|2022-07-18 16:05:00|31453.9|31451.5|31438.4|31436|31461.9|31459.5|31431.4|31429|783
1658160600000|2022-07-18 16:10:00|31437.9|31435.5|31452.4|31450|31456.9|31454.5|31432.9|31430.5|488
1658160900000|2022-07-18 16:15:00|31452.9|31450.5|31423.9|31421.5|31455.4|31453|31415.9|31413.5|461
1658161200000|2022-07-18 16:20:00|31424.4|31422|31440.9|31438.5|31445.9|31443.5|31418.9|31416.5|640
1658161500000|2022-07-18 16:25:00|31441.9|31439.5|31427.4|31425|31441.9|31439.5|31421.9|31419.5|509
1658161800000|2022-07-18 16:30:00|31426.9|31424.5|31437.4|31435|31440.4|31438|31425.4|31423|393
1658162100000|2022-07-18 16:35:00|31436.9|31434.5|31451.9|31449.5|31457.9|31455.5|31433.9|31431.5|710
1658162400000|2022-07-18 16:40:00|31451.5|31449.1|31433|31430.6|31454.5|31452.1|31433|31430.6|389
1658162700000|2022-07-18 16:45:00|31432.5|31430.1|31421.5|31419.1|31439|31436.6|31416.5|31414.1|582
1658163000000|2022-07-18 16:50:00|31422|31419.6|31386|31383.6|31422.5|31420.1|31384.5|31382.1|871
1658163300000|2022-07-18 16:55:00|31385.5|31383.1|31356|31353.6|31386.5|31384.1|31348.5|31346.1|997
1658163600000|2022-07-18 17:00:00|31355.5|31353.1|31368.5|31366.1|31371.5|31369.1|31353.5|31351.1|643
1658163900000|2022-07-18 17:05:00|31369|31366.6|31364|31361.6|31375|31372.6|31359|31356.6|418
1658164200000|2022-07-18 17:10:00|31363.5|31361.1|31369|31366.6|31374|31371.6|31350|31347.6|502
1658164500000|2022-07-18 17:15:00|31369.5|31367.1|31335|31332.6|31371.5|31369.1|31335|31332.6|799
1658164800000|2022-07-18 17:20:00|31335.5|31333.1|31356|31353.6|31357|31354.6|31324|31321.6|694
1658165100000|2022-07-18 17:25:00|31356.5|31354.1|31371|31368.6|31378|31375.6|31354|31351.6|467
1658165400000|2022-07-18 17:30:00|31371.5|31369.1|31338|31335.6|31373|31370.6|31331.5|31329.1|1230
1658165700000|2022-07-18 17:35:00|31337.5|31335.1|31332|31329.6|31350.5|31348.1|31311|31308.6|1057
1658166000000|2022-07-18 17:40:00|31332.5|31330.1|31329.5|31327.1|31344.5|31342.1|31319|31316.6|1022
1658166300000|2022-07-18 17:45:00|31329|31326.6|31304.5|31302.1|31343.5|31341.1|31297.5|31295.1|1173
1658166600000|2022-07-18 17:50:00|31303|31300.6|31323.5|31321.1|31329|31326.6|31303|31300.6|1030
1658166900000|2022-07-18 17:55:00|31324|31321.6|31251|31248.6|31326|31323.6|31245|31242.6|2295
1658167200000|2022-07-18 18:00:00|31250.5|31248.1|31263.5|31261.1|31269|31266.6|31240.5|31238.1|1286
1658167500000|2022-07-18 18:05:00|31263|31260.6|31265|31262.6|31273|31270.6|31254|31251.6|841
1658167800000|2022-07-18 18:10:00|31264.5|31262.1|31273.5|31271.1|31275|31272.6|31245|31242.6|870
1658168100000|2022-07-18 18:15:00|31273|31270.6|31290|31287.6|31292|31289.6|31265.5|31263.1|967
1658168400000|2022-07-18 18:20:00|31288.5|31286.1|31257|31254.6|31301|31298.6|31256|31253.6|932
1658168700000|2022-07-18 18:25:00|31256.5|31254.1|31220|31217.6|31263|31260.6|31214.5|31212.1|1509
1658169000000|2022-07-18 18:30:00|31220.5|31218.1|31239|31236.6|31243|31240.6|31212|31209.6|1001
1658169300000|2022-07-18 18:35:00|31238.5|31236.1|31253|31250.6|31269.5|31267.1|31232.5|31230.1|853
1658169600000|2022-07-18 18:40:00|31252.5|31250.1|31199.5|31197.1|31258|31255.6|31192.5|31190.1|1279
1658169900000|2022-07-18 18:45:00|31200|31197.6|31209|31206.6|31221|31218.6|31188|31185.6|1076
1658170200000|2022-07-18 18:50:00|31209.5|31207.1|31192|31189.6|31212|31209.6|31168.5|31166.1|1697
1658170500000|2022-07-18 18:55:00|31190|31187.6|31177|31174.6|31192|31189.6|31165|31162.6|1201
1658170800000|2022-07-18 19:00:00|31177.5|31175.1|31181|31178.6|31198.5|31196.1|31166.5|31164.1|1223
1658171100000|2022-07-18 19:05:00|31180|31177.6|31224|31221.6|31230.5|31228.1|31180|31177.6|1669
1658171400000|2022-07-18 19:10:00|31226|31223.6|31207|31204.6|31229.5|31227.1|31179|31176.6|1083
1658171700000|2022-07-18 19:15:00|31206.5|31204.1|31232|31229.6|31236.5|31234.1|31201|31198.6|1057
1658172000000|2022-07-18 19:20:00|31232.2|31229.8|31201.2|31198.8|31239.2|31236.8|31192.7|31190.3|975
1658172300000|2022-07-18 19:25:00|31200.7|31198.3|31144.2|31141.8|31208.2|31205.8|31144.2|31141.8|1610
1658172600000|2022-07-18 19:30:00|31145.2|31142.8|31102.7|31100.3|31148.7|31146.3|31090.7|31088.3|2199
1658172900000|2022-07-18 19:35:00|31101.7|31099.3|31049.2|31046.8|31117.2|31114.8|31037.2|31034.8|2110
1658173200000|2022-07-18 19:40:00|31047.2|31044.8|31045.2|31042.8|31067.7|31065.3|31035.7|31033.3|1790
1658173500000|2022-07-18 19:45:00|31042.7|31040.3|30996.2|30993.8|31045.2|31042.8|30989.7|30987.3|2502
1658173800000|2022-07-18 19:50:00|30983.7|30981.3|31060.2|31057.8|31065.7|31063.3|30981.2|30978.8|3386
1658174100000|2022-07-18 19:55:00|31059.7|31057.3|31078.2|31075.8|31101.2|31098.8|31040.2|31037.8|3539
1658174400000|2022-07-18 20:00:00|31070.3|31067.9|31075|31070.2|31108.5|31103.7|31063.5|31058.7|1559
1658174700000|2022-07-18 20:05:00|31075.5|31070.7|31093.5|31088.7|31125|31120.2|31075.5|31070.7|2064
1658175000000|2022-07-18 20:10:00|31092.5|31087.7|31097|31092.2|31114|31109.2|31092|31087.2|777
1658175300000|2022-07-18 20:15:00|31095|31090.2|31104|31099.2|31106.5|31101.7|31090|31085.2|209
1658175600000|2022-07-18 20:20:00|31103.5|31098.7|31091.5|31086.7|31111|31106.2|31086|31081.2|373
1658175900000|2022-07-18 20:25:00|31092|31087.2|31090|31085.2|31093.5|31088.7|31085.5|31080.7|115
1658176200000|2022-07-18 20:30:00|31089.5|31084.7|31089.5|31084.7|31089.5|31084.7|31082.5|31077.7|162
1658176500000|2022-07-18 20:35:00|31089|31084.2|31089.5|31084.7|31094|31089.2|31085.5|31080.7|141
1658176800000|2022-07-18 20:40:00|31089|31084.2|31088.5|31083.7|31094|31089.2|31085.5|31080.7|44
1658177100000|2022-07-18 20:45:00|31089|31084.2|31082.5|31077.7|31089.5|31084.7|31081|31076.2|109
1658177400000|2022-07-18 20:50:00|31083|31078.2|31092.5|31087.7|31093.5|31088.7|31082.5|31077.7|96
1658177700000|2022-07-18 20:55:00|31093.5|31088.7|31093.6|31083.8|31097|31092.2|31087.5|31082.6|246
1658178000000|2022-07-18 21:00:00|31089.5|31079.7|31091.3|31081.5|31091.3|31081.5|31082.7|31072.9|0
1658178300000|2022-07-18 21:05:00|31091.6|31081.8|31093|31083.2|31094|31084.2|31091.6|31081.8|0
1658178600000|2022-07-18 21:10:00|31093.6|31083.8|31089|31079.2|31093.7|31083.9|31089|31079.2|0
1658178900000|2022-07-18 21:15:00|31087.6|31077.8|31080.6|31070.8|31087.6|31077.8|31080.6|31070.8|0
1658179200000|2022-07-18 21:20:00|31080.9|31071.1|31097.3|31087.5|31097.3|31087.5|31080.9|31071.1|0
1658179500000|2022-07-18 21:25:00|31095.5|31085.7|31094.4|31084.6|31097|31087.2|31092.6|31082.8|0
1658179800000|2022-07-18 21:30:00|31095|31085.2|31095|31085.2|31095.2|31085.4|31093.5|31083.7|0
1658180100000|2022-07-18 21:35:00|31094.9|31085.1|31093|31083.2|31094.9|31085.1|31091.1|31081.3|0
1658180400000|2022-07-18 21:40:00|31091.9|31082.1|31093.2|31083.4|31093.2|31083.4|31091.9|31082.1|0
1658180700000|2022-07-18 21:45:00|31093.8|31084|31095.6|31085.8|31095.6|31085.8|31092.9|31083.1|0
1658181000000|2022-07-18 21:50:00|31096.2|31086.4|31095.3|31085.5|31096.5|31086.7|31094.7|31084.9|0
1658181300000|2022-07-18 21:55:00|31095.2|31085.4|31094.5|31084.7|31098.2|31088.4|31092.1|31082.3|0
1658181600000|2022-07-18 22:00:00|31077.5|31072.7|31078.5|31073.7|31093|31088.2|31074|31069.2|337
1658181900000|2022-07-18 22:05:00|31079|31074.2|31081.5|31076.7|31083|31078.2|31075|31070.2|48
1658182200000|2022-07-18 22:10:00|31084|31079.2|31077.5|31072.7|31089.5|31084.7|31076.5|31071.7|97
1658182500000|2022-07-18 22:15:00|31078.5|31073.7|31080|31075.2|31080.5|31075.7|31065.5|31060.7|131
1658182800000|2022-07-18 22:20:00|31080.5|31075.7|31088.5|31083.7|31093|31088.2|31078|31073.2|109
1658183100000|2022-07-18 22:25:00|31089.5|31084.7|31083|31078.2|31091|31086.2|31082|31077.2|44
1658183400000|2022-07-18 22:30:00|31082.5|31077.7|31079|31074.2|31085.5|31080.7|31075|31070.2|47
1658183700000|2022-07-18 22:35:00|31080|31075.2|31102.5|31097.7|31104.5|31099.7|31080|31075.2|195
1658184000000|2022-07-18 22:40:00|31102|31097.2|31104|31099.2|31104.5|31099.7|31099|31094.2|44
1658184300000|2022-07-18 22:45:00|31104.5|31099.7|31098.5|31093.7|31105.5|31100.7|31092.5|31087.7|47
1658184600000|2022-07-18 22:50:00|31099|31094.2|31096|31091.2|31101.5|31096.7|31095|31090.2|24
1658184900000|2022-07-18 22:55:00|31095.5|31090.7|31090|31085.2|31098|31093.2|31087|31082.2|48
1658185200000|2022-07-18 23:00:00|31090.5|31085.7|31078.5|31073.7|31093.5|31088.7|31076.5|31071.7|94
1658185500000|2022-07-18 23:05:00|31078|31073.2|31080.5|31075.7|31081.5|31076.7|31068.5|31063.7|65
1658185800000|2022-07-18 23:10:00|31081|31076.2|31077|31072.2|31086|31081.2|31074|31069.2|95
1658186100000|2022-07-18 23:15:00|31076.5|31071.7|31081.5|31076.7|31087.5|31082.7|31076.5|31071.7|33
1658186400000|2022-07-18 23:20:00|31083.5|31078.7|31085.5|31080.7|31085.5|31080.7|31079.5|31074.7|15
1658186700000|2022-07-18 23:25:00|31085|31080.2|31086|31081.2|31093.5|31088.7|31083|31078.2|72
1658187000000|2022-07-18 23:30:00|31085.5|31080.7|31094.5|31089.7|31098.5|31093.7|31085.5|31080.7|86
1658187300000|2022-07-18 23:35:00|31095.5|31090.7|31108.5|31103.7|31110.5|31105.7|31092.5|31087.7|127
1658187600000|2022-07-18 23:40:00|31109.5|31104.7|31112.5|31107.7|31115.5|31110.7|31095|31090.2|103
1658187900000|2022-07-18 23:45:00|31112|31107.2|31091|31086.2|31112|31107.2|31088.5|31083.7|149
1658188200000|2022-07-18 23:50:00|31091.5|31086.7|31112.5|31107.7|31113.5|31108.7|31087.5|31082.7|101
1658188500000|2022-07-18 23:55:00|31112|31107.2|31119.5|31114.7|31122.5|31117.7|31110.5|31105.7|167
1658188800000|2022-07-19 00:00:00|31120|31115.2|31098.5|31093.7|31129|31124.2|31092.5|31087.7|235
1658189100000|2022-07-19 00:05:00|31098|31093.2|31087|31082.2|31098|31093.2|31073.5|31068.7|194
1658189400000|2022-07-19 00:10:00|31087.5|31082.7|31090|31085.2|31096|31091.2|31084|31079.2|87
1658189700000|2022-07-19 00:15:00|31089.5|31084.7|31085.5|31080.7|31103|31098.2|31080.5|31075.7|96
1658190000000|2022-07-19 00:20:00|31084|31079.2|31091|31086.2|31093|31088.2|31080|31075.2|69
1658190300000|2022-07-19 00:25:00|31090.5|31085.7|31095|31090.2|31097|31092.2|31085|31080.2|59
1658190600000|2022-07-19 00:30:00|31095.5|31090.7|31069.5|31064.7|31095.5|31090.7|31064.5|31059.7|136
1658190900000|2022-07-19 00:35:00|31070.5|31065.7|31067.5|31062.7|31072|31067.2|31057.5|31052.7|137
1658191200000|2022-07-19 00:40:00|31067|31062.2|31074.5|31069.7|31076.5|31071.7|31062.5|31057.7|70
1658191500000|2022-07-19 00:45:00|31074|31069.2|31070|31065.2|31077|31072.2|31068.5|31063.7|67
1658191800000|2022-07-19 00:50:00|31070.5|31065.7|31082.5|31077.7|31085.5|31080.7|31069.5|31064.7|62
1658192100000|2022-07-19 00:55:00|31082|31077.2|31079.5|31074.7|31083|31078.2|31075|31070.2|24
1658192400000|2022-07-19 01:00:00|31079|31074.2|31091|31086.2|31092.5|31087.7|31069|31064.2|65
1658192700000|2022-07-19 01:05:00|31090.5|31085.7|31089|31084.2|31099|31094.2|31083|31078.2|72
1658193000000|2022-07-19 01:10:00|31088.5|31083.7|31091.5|31086.7|31101|31096.2|31088|31083.2|71
1658193300000|2022-07-19 01:15:00|31091|31086.2|31089|31084.2|31093.5|31088.7|31084|31079.2|43
1658193600000|2022-07-19 01:20:00|31088.5|31083.7|31099.5|31094.7|31102.5|31097.7|31088|31083.2|88
1658193900000|2022-07-19 01:25:00|31100|31095.2|31102.5|31097.7|31105.5|31100.7|31087|31082.2|81
1658194200000|2022-07-19 01:30:00|31102|31097.2|31110.5|31105.7|31116.5|31111.7|31094.5|31089.7|185
1658194500000|2022-07-19 01:35:00|31111|31106.2|31104|31099.2|31111.5|31106.7|31099|31094.2|51
1658194800000|2022-07-19 01:40:00|31103.5|31098.7|31100.5|31095.7|31109|31104.2|31100|31095.2|36
1658195100000|2022-07-19 01:45:00|31100|31095.2|31111|31106.2|31112.5|31107.7|31089.5|31084.7|76
1658195400000|2022-07-19 01:50:00|31110.5|31105.7|31109|31104.2|31112.5|31107.7|31105|31100.2|33
1658195700000|2022-07-19 01:55:00|31108.5|31103.7|31082|31077.2|31110.5|31105.7|31080.5|31075.7|107
1658196000000|2022-07-19 02:00:00|31085.5|31080.7|31096.5|31091.7|31100.5|31095.7|31085.5|31080.7|84
1658196300000|2022-07-19 02:05:00|31097|31092.2|31116.5|31111.7|31117.5|31112.7|31093.5|31088.7|126
1658196600000|2022-07-19 02:10:00|31116|31111.2|31119.5|31114.7|31122.5|31117.7|31110.5|31105.7|103
1658196900000|2022-07-19 02:15:00|31119|31114.2|31112.5|31107.7|31131|31126.2|31112|31107.2|148
1658197200000|2022-07-19 02:20:00|31112|31107.2|31111.5|31106.7|31118|31113.2|31110|31105.2|57
1658197500000|2022-07-19 02:25:00|31111|31106.2|31117.5|31112.7|31119|31114.2|31107|31102.2|54
1658197800000|2022-07-19 02:30:00|31116.5|31111.7|31117.5|31112.7|31120.5|31115.7|31110.5|31105.7|55
1658198100000|2022-07-19 02:35:00|31116.5|31111.7|31120|31115.2|31120.5|31115.7|31111|31106.2|38
1658198400000|2022-07-19 02:40:00|31119.5|31114.7|31106|31101.2|31121|31116.2|31104|31099.2|106
1658198700000|2022-07-19 02:45:00|31104.5|31099.7|31111.5|31106.7|31116|31111.2|31103.5|31098.7|37
1658199000000|2022-07-19 02:50:00|31111|31106.2|31110|31105.2|31119.5|31114.7|31107|31102.2|115
1658199300000|2022-07-19 02:55:00|31110.5|31105.7|31115.5|31110.7|31120.5|31115.7|31107.5|31102.7|105
1658199600000|2022-07-19 03:00:00|31116|31111.2|31119.5|31114.7|31122|31117.2|31114.5|31109.7|158
1658199900000|2022-07-19 03:05:00|31119|31114.2|31129|31124.2|31131.5|31126.7|31118.5|31113.7|89
1658200200000|2022-07-19 03:10:00|31129.5|31124.7|31119.5|31114.7|31131.5|31126.7|31119|31114.2|41
1658200500000|2022-07-19 03:15:00|31120|31115.2|31124.5|31119.7|31125|31120.2|31115.5|31110.7|29
1658200800000|2022-07-19 03:20:00|31124|31119.2|31118|31113.2|31124.5|31119.7|31115|31110.2|36
1658201100000|2022-07-19 03:25:00|31118.5|31113.7|31115|31110.2|31121|31116.2|31111|31106.2|42
1658201400000|2022-07-19 03:30:00|31115.5|31110.7|31098.5|31093.7|31116.5|31111.7|31098|31093.2|64
1658201700000|2022-07-19 03:35:00|31099|31094.2|31090.5|31085.7|31101.5|31096.7|31087.5|31082.7|121
1658202000000|2022-07-19 03:40:00|31090|31085.2|31085|31080.2|31092.5|31087.7|31081|31076.2|149
1658202300000|2022-07-19 03:45:00|31086|31081.2|31088.5|31083.7|31090.5|31085.7|31084|31079.2|43
1658202600000|2022-07-19 03:50:00|31088|31083.2|31089|31084.2|31090|31085.2|31080.5|31075.7|19
1658202900000|2022-07-19 03:55:00|31089.5|31084.7|31096.5|31091.7|31097|31092.2|31085|31080.2|95
1658203200000|2022-07-19 04:00:00|31097|31092.2|31094.5|31089.7|31099|31094.2|31092.5|31087.7|53
1658203500000|2022-07-19 04:05:00|31094|31089.2|31094.5|31089.7|31099|31094.2|31092.5|31087.7|41
1658203800000|2022-07-19 04:10:00|31094|31089.2|31098.5|31093.7|31099.5|31094.7|31094|31089.2|32
1658204100000|2022-07-19 04:15:00|31098|31093.2|31099|31094.2|31102.5|31097.7|31097|31092.2|37
1658204400000|2022-07-19 04:20:00|31099.5|31094.7|31083|31078.2|31100.5|31095.7|31082.5|31077.7|85
1658204700000|2022-07-19 04:25:00|31083.5|31078.7|31089.5|31084.7|31089.5|31084.7|31077.5|31072.7|61
1658205000000|2022-07-19 04:30:00|31089|31084.2|31087.5|31082.7|31091.5|31086.7|31079.5|31074.7|48
1658205300000|2022-07-19 04:35:00|31087|31082.2|31097.5|31092.7|31098.5|31093.7|31086.5|31081.7|54
1658205600000|2022-07-19 04:40:00|31098|31093.2|31091.5|31086.7|31100.5|31095.7|31091.5|31086.7|35
1658205900000|2022-07-19 04:45:00|31091|31086.2|31096.5|31091.7|31103.5|31098.7|31090.5|31085.7|66
1658206200000|2022-07-19 04:50:00|31097|31092.2|31086|31081.2|31098.5|31093.7|31085.5|31080.7|65
1658206500000|2022-07-19 04:55:00|31085.5|31080.7|31075.5|31070.7|31088.5|31083.7|31070.5|31065.7|123
1658206800000|2022-07-19 05:00:00|31074.5|31069.7|31070.5|31065.7|31078|31073.2|31065.5|31060.7|166
1658207100000|2022-07-19 05:05:00|31071|31066.2|31085|31080.2|31086.5|31081.7|31069|31064.2|105
1658207400000|2022-07-19 05:10:00|31084.5|31079.7|31102|31097.2|31104.5|31099.7|31084.5|31079.7|100
1658207700000|2022-07-19 05:15:00|31102.5|31097.7|31106.5|31101.7|31108|31103.2|31098.5|31093.7|149
1658208000000|2022-07-19 05:20:00|31105.5|31100.7|31105.5|31100.7|31107.5|31102.7|31099|31094.2|58
1658208300000|2022-07-19 05:25:00|31106|31101.2|31105|31100.2|31120.5|31115.7|31105|31100.2|272
1658208600000|2022-07-19 05:30:00|31104|31099.2|31120.5|31115.7|31121|31116.2|31100.5|31095.7|92
1658208900000|2022-07-19 05:35:00|31120|31115.2|31122.5|31117.7|31129.5|31124.7|31119.5|31114.7|132
1658209200000|2022-07-19 05:40:00|31123|31118.2|31123.5|31118.7|31127|31122.2|31118.5|31113.7|53
1658209500000|2022-07-19 05:45:00|31124|31119.2|31120|31115.2|31126|31121.2|31115.5|31110.7|77
1658209800000|2022-07-19 05:50:00|31120.5|31115.7|31132.5|31127.7|31135|31130.2|31120|31115.2|94
1658210100000|2022-07-19 05:55:00|31132|31127.2|31114.5|31109.7|31133|31128.2|31114|31109.2|163
1658210400000|2022-07-19 06:00:00|31113.9|31110.3|31115.4|31111.8|31117.9|31114.3|31095.4|31091.8|206
1658210700000|2022-07-19 06:05:00|31114.4|31110.8|31126.4|31122.8|31128.4|31124.8|31107.4|31103.8|78
1658211000000|2022-07-19 06:10:00|31125.9|31122.3|31122.4|31118.8|31144.4|31140.8|31120.4|31116.8|156
1658211300000|2022-07-19 06:15:00|31123.4|31119.8|31108.9|31105.3|31127.9|31124.3|31106.9|31103.3|102
1658211600000|2022-07-19 06:20:00|31109.4|31105.8|31104.4|31100.8|31114.9|31111.3|31102.4|31098.8|101
1658211900000|2022-07-19 06:25:00|31103.9|31100.3|31111.4|31107.8|31111.9|31108.3|31097.9|31094.3|97
1658212200000|2022-07-19 06:30:00|31112.4|31108.8|31097.4|31093.8|31116.4|31112.8|31090.9|31087.3|226
1658212500000|2022-07-19 06:35:00|31096.9|31093.3|31105.4|31101.8|31105.9|31102.3|31091.9|31088.3|148
1658212800000|2022-07-19 06:40:00|31104.9|31101.3|31114.9|31111.3|31118.4|31114.8|31103.9|31100.3|84
1658213100000|2022-07-19 06:45:00|31115.4|31111.8|31112.9|31109.3|31120.9|31117.3|31111.9|31108.3|86
1658213400000|2022-07-19 06:50:00|31111.9|31108.3|31110.4|31106.8|31119.4|31115.8|31102.9|31099.3|62
1658213700000|2022-07-19 06:55:00|31110.9|31107.3|31111.9|31108.3|31113.4|31109.8|31103.4|31099.8|95
1658214000000|2022-07-19 07:00:00|31112.4|31108.8|31166.9|31163.3|31176.9|31173.3|31086.9|31083.3|563
1658214300000|2022-07-19 07:05:00|31167.4|31163.8|31170.4|31166.8|31194.9|31191.3|31166.9|31163.3|649
1658214600000|2022-07-19 07:10:00|31169.9|31166.3|31168.9|31165.3|31178.9|31175.3|31155.9|31152.3|386
1658214900000|2022-07-19 07:15:00|31169.4|31165.8|31172.4|31168.8|31180.9|31177.3|31157.9|31154.3|189
1658215200000|2022-07-19 07:20:00|31173.9|31170.3|31158.4|31154.8|31182.9|31179.3|31154.4|31150.8|149
1658215500000|2022-07-19 07:25:00|31157.9|31154.3|31163.4|31159.8|31178.9|31175.3|31156.9|31153.3|340
1658215800000|2022-07-19 07:30:00|31162.9|31159.3|31109.4|31105.8|31164.9|31161.3|31104.9|31101.3|532
1658216100000|2022-07-19 07:35:00|31108.9|31105.3|31130.4|31126.8|31133.9|31130.3|31103.9|31100.3|326
1658216400000|2022-07-19 07:40:00|31129.9|31126.3|31071.4|31067.8|31129.9|31126.3|31066.9|31063.3|435
1658216700000|2022-07-19 07:45:00|31070.9|31067.3|31119.4|31115.8|31125.9|31122.3|31070.9|31067.3|391
1658217000000|2022-07-19 07:50:00|31119.9|31116.3|31100.9|31097.3|31128.9|31125.3|31094.4|31090.8|439
1658217300000|2022-07-19 07:55:00|31100.4|31096.8|31099.4|31095.8|31107.4|31103.8|31078.4|31074.8|315
1658217600000|2022-07-19 08:00:00|31100.4|31096.8|31103.9|31100.3|31125.9|31122.3|31096.9|31093.3|464
1658217900000|2022-07-19 08:05:00|31103.4|31099.8|31133.4|31129.8|31134.4|31130.8|31091.9|31088.3|395
1658218200000|2022-07-19 08:10:00|31133.9|31130.3|31116.4|31112.8|31136.9|31133.3|31107.9|31104.3|328
1658218500000|2022-07-19 08:15:00|31116.9|31113.3|31103.9|31100.3|31121.4|31117.8|31098.4|31094.8|259
1658218800000|2022-07-19 08:20:00|31104.4|31100.8|31116.4|31112.8|31122.4|31118.8|31099.4|31095.8|212
1658219100000|2022-07-19 08:25:00|31115.9|31112.3|31097.4|31093.8|31120.9|31117.3|31095.9|31092.3|73
1658219400000|2022-07-19 08:30:00|31096.4|31092.8|31126.9|31123.3|31130.9|31127.3|31093.9|31090.3|237
1658219700000|2022-07-19 08:35:00|31126.4|31122.8|31125.4|31121.8|31150.4|31146.8|31123.9|31120.3|364
1658220000000|2022-07-19 08:40:00|31125.9|31122.3|31134.9|31131.3|31143.4|31139.8|31125.9|31122.3|336
1658220300000|2022-07-19 08:45:00|31135.4|31131.8|31128.9|31125.3|31140.9|31137.3|31124.9|31121.3|253
1658220600000|2022-07-19 08:50:00|31128.4|31124.8|31130.4|31126.8|31135.9|31132.3|31116.9|31113.3|242
1658220900000|2022-07-19 08:55:00|31130.9|31127.3|31157.4|31153.8|31164.4|31160.8|31130.9|31127.3|538
1658221200000|2022-07-19 09:00:00|31156.9|31153.3|31162.9|31159.3|31174.9|31171.3|31152.9|31149.3|341
1658221500000|2022-07-19 09:05:00|31162.4|31158.8|31163.4|31159.8|31173.9|31170.3|31156.4|31152.8|280
1658221800000|2022-07-19 09:10:00|31163.9|31160.3|31180.9|31177.3|31189.9|31186.3|31159.4|31155.8|304
1658222100000|2022-07-19 09:15:00|31181.4|31177.8|31168.9|31165.3|31185.9|31182.3|31161.4|31157.8|464
1658222400000|2022-07-19 09:20:00|31169.4|31165.8|31208.9|31205.3|31214.9|31211.3|31166.4|31162.8|803
1658222700000|2022-07-19 09:25:00|31209.9|31206.3|31216.4|31212.8|31219.4|31215.8|31207.9|31204.3|229
1658223000000|2022-07-19 09:30:00|31216.9|31213.3|31227.9|31224.3|31230.9|31227.3|31214.9|31211.3|475
1658223300000|2022-07-19 09:35:00|31227.4|31223.8|31222.9|31219.3|31231.9|31228.3|31217.9|31214.3|297
1658223600000|2022-07-19 09:40:00|31223.4|31219.8|31229.9|31226.3|31231.9|31228.3|31221.4|31217.8|115
1658223900000|2022-07-19 09:45:00|31230.4|31226.8|31236.9|31233.3|31249.9|31246.3|31225.9|31222.3|419
1658224200000|2022-07-19 09:50:00|31237.4|31233.8|31253.9|31250.3|31258.9|31255.3|31236.9|31233.3|518
1658224500000|2022-07-19 09:55:00|31254.4|31250.8|31230.4|31226.8|31254.9|31251.3|31228.9|31225.3|377
1658224800000|2022-07-19 10:00:00|31229.9|31226.3|31243.9|31240.3|31246.9|31243.3|31226.4|31222.8|320
1658225100000|2022-07-19 10:05:00|31244.4|31240.8|31271.4|31267.8|31277.9|31274.3|31243.9|31240.3|715
1658225400000|2022-07-19 10:10:00|31271.9|31268.3|31301.9|31298.3|31311.9|31308.3|31269.9|31266.3|859
1658225700000|2022-07-19 10:15:00|31299.4|31295.8|31282.4|31278.8|31299.4|31295.8|31279.9|31276.3|432
1658226000000|2022-07-19 10:20:00|31282.9|31279.3|31273.9|31270.3|31291.4|31287.8|31272.9|31269.3|475
1658226300000|2022-07-19 10:25:00|31273.4|31269.8|31284.4|31280.8|31300.4|31296.8|31254.9|31251.3|1497
1658226600000|2022-07-19 10:30:00|31283.9|31280.3|31295.9|31292.3|31302.9|31299.3|31279.4|31275.8|514
1658226900000|2022-07-19 10:35:00|31296.4|31292.8|31306.9|31303.3|31314.4|31310.8|31286.9|31283.3|738
1658227200000|2022-07-19 10:40:00|31306.4|31302.8|31295.4|31291.8|31307.4|31303.8|31293.9|31290.3|302
1658227500000|2022-07-19 10:45:00|31294.9|31291.3|31282.4|31278.8|31296.4|31292.8|31281.9|31278.3|199
1658227800000|2022-07-19 10:50:00|31281.9|31278.3|31282.4|31278.8|31287.4|31283.8|31268.4|31264.8|652
1658228100000|2022-07-19 10:55:00|31281.4|31277.8|31283.9|31280.3|31290.4|31286.8|31268.9|31265.3|424
1658228400000|2022-07-19 11:00:00|31282.9|31279.3|31269.4|31265.8|31286.4|31282.8|31260.4|31256.8|1289
1658228700000|2022-07-19 11:05:00|31269.9|31266.3|31261.4|31257.8|31273.4|31269.8|31260.9|31257.3|551
1658229000000|2022-07-19 11:10:00|31260.9|31257.3|31283.4|31279.8|31284.4|31280.8|31258.9|31255.3|444
1658229300000|2022-07-19 11:15:00|31282.9|31279.3|31259.4|31255.8|31286.4|31282.8|31258.9|31255.3|225
1658229600000|2022-07-19 11:20:00|31259.9|31256.3|31261.9|31258.3|31261.9|31258.3|31250.9|31247.3|254
1658229900000|2022-07-19 11:25:00|31262.4|31258.8|31277.4|31273.8|31278.4|31274.8|31259.9|31256.3|577
1658230200000|2022-07-19 11:30:00|31276.9|31273.3|31266.9|31263.3|31284.9|31281.3|31260.4|31256.8|252
1658230500000|2022-07-19 11:35:00|31267.4|31263.8|31251.9|31248.3|31271.9|31268.3|31250.9|31247.3|445
1658230800000|2022-07-19 11:40:00|31252.4|31248.8|31239.9|31236.3|31256.4|31252.8|31235.9|31232.3|365
1658231100000|2022-07-19 11:45:00|31240.4|31236.8|31246.9|31243.3|31250.4|31246.8|31234.4|31230.8|279
1658231400000|2022-07-19 11:50:00|31246.4|31242.8|31275.9|31272.3|31282.4|31278.8|31245.9|31242.3|559
1658231700000|2022-07-19 11:55:00|31275.4|31271.8|31264.4|31260.8|31275.9|31272.3|31261.4|31257.8|341
1658232000000|2022-07-19 12:00:00|31264.9|31261.3|31262.4|31258.8|31276.9|31273.3|31260.9|31257.3|563
1658232300000|2022-07-19 12:05:00|31261.9|31258.3|31247.9|31244.3|31272.9|31269.3|31247.4|31243.8|496
1658232600000|2022-07-19 12:10:00|31247.4|31243.8|31240.4|31236.8|31251.9|31248.3|31229.9|31226.3|383
1658232900000|2022-07-19 12:15:00|31241.4|31237.8|31219.9|31216.3|31249.9|31246.3|31218.4|31214.8|563
1658233200000|2022-07-19 12:20:00|31220.9|31217.3|31211.9|31208.3|31227.4|31223.8|31200.4|31196.8|620
1658233500000|2022-07-19 12:25:00|31212.4|31208.8|31209.4|31205.8|31220.9|31217.3|31201.9|31198.3|744
1658233800000|2022-07-19 12:30:00|31209.9|31206.3|31232.4|31228.8|31236.4|31232.8|31203.9|31200.3|856
1658234100000|2022-07-19 12:35:00|31231.9|31228.3|31230.9|31227.3|31242.4|31238.8|31227.9|31224.3|383
1658234400000|2022-07-19 12:40:00|31231.4|31227.8|31257.4|31253.8|31257.4|31253.8|31227.4|31223.8|331
1658234700000|2022-07-19 12:45:00|31256.9|31253.3|31292.9|31289.3|31293.9|31290.3|31250.9|31247.3|695
1658235000000|2022-07-19 12:50:00|31292.4|31288.8|31313.9|31310.3|31316.9|31313.3|31287.9|31284.3|778
1658235300000|2022-07-19 12:55:00|31314.4|31310.8|31303.4|31299.8|31316.9|31313.3|31300.9|31297.3|538
1658235600000|2022-07-19 13:00:00|31302.9|31299.3|31296.4|31292.8|31307.4|31303.8|31290.4|31286.8|319
1658235900000|2022-07-19 13:05:00|31296.9|31293.3|31305.9|31302.3|31306.9|31303.3|31292.4|31288.8|315
1658236200000|2022-07-19 13:10:00|31306.4|31302.8|31317.9|31314.3|31327.4|31323.8|31299.4|31295.8|520
1658236500000|2022-07-19 13:15:00|31317.4|31313.8|31339.9|31336.3|31350.9|31347.3|31314.9|31311.3|718
1658236800000|2022-07-19 13:20:00|31339.4|31335.8|31338.4|31334.8|31347.4|31343.8|31328.9|31325.3|699
1658237100000|2022-07-19 13:25:00|31338.9|31335.3|31310.9|31307.3|31345.9|31342.3|31308.4|31304.8|1404
1658237400000|2022-07-19 13:30:00|31310.3|31307.9|31308.3|31305.9|31332.3|31329.9|31271.3|31268.9|4810
1658237700000|2022-07-19 13:35:00|31311.3|31308.9|31335.8|31333.4|31356.3|31353.9|31302.3|31299.9|3232
1658238000000|2022-07-19 13:40:00|31336.3|31333.9|31310.8|31308.4|31355.3|31352.9|31294.3|31291.9|2393
1658238300000|2022-07-19 13:45:00|31311.3|31308.9|31314.3|31311.9|31328.3|31325.9|31290.3|31287.9|1887
1658238600000|2022-07-19 13:50:00|31313.8|31311.4|31322.3|31319.9|31348.3|31345.9|31310.3|31307.9|1913
1658238900000|2022-07-19 13:55:00|31321.8|31319.4|31398.3|31395.9|31399.8|31397.4|31308.8|31306.4|2709
1658239200000|2022-07-19 14:00:00|31397.8|31395.4|31417.8|31415.4|31417.8|31415.4|31389.3|31386.9|2068
1658239500000|2022-07-19 14:05:00|31419.3|31416.9|31424.3|31421.9|31429.3|31426.9|31376.8|31374.4|2000
1658239800000|2022-07-19 14:10:00|31423.8|31421.4|31450.9|31448.5|31470.9|31468.5|31410.9|31408.5|2873
1658240100000|2022-07-19 14:15:00|31451.4|31449|31447.9|31445.5|31468.9|31466.5|31427.9|31425.5|1944
1658240400000|2022-07-19 14:20:00|31448.4|31446|31483.4|31481|31501.9|31499.5|31443.4|31441|2047
1658240700000|2022-07-19 14:25:00|31482.4|31480|31509.9|31507.5|31520.4|31518|31477.9|31475.5|1753
1658241000000|2022-07-19 14:30:00|31510.4|31508|31502.9|31500.5|31526.9|31524.5|31500.9|31498.5|1890
1658241300000|2022-07-19 14:35:00|31503.4|31501|31504.9|31502.5|31513.4|31511|31482.4|31480|1442
1658241600000|2022-07-19 14:40:00|31505.9|31503.5|31503.9|31501.5|31514.4|31512|31493.9|31491.5|1013
1658241900000|2022-07-19 14:45:00|31504.4|31502|31540.9|31538.5|31542.4|31540|31503.9|31501.5|1393
1658242200000|2022-07-19 14:50:00|31541.4|31539|31539.9|31537.5|31565.4|31563|31539.4|31537|1867
1658242500000|2022-07-19 14:55:00|31540.9|31538.5|31540.9|31538.5|31547.9|31545.5|31520.4|31518|1360
1658242800000|2022-07-19 15:00:00|31541.4|31539|31577.4|31575|31588.4|31586|31541.4|31539|1555
1658243100000|2022-07-19 15:05:00|31578.9|31576.5|31583.4|31581|31599.9|31597.5|31573.9|31571.5|933
1658243400000|2022-07-19 15:10:00|31583.9|31581.5|31582.9|31580.5|31594.4|31592|31568.4|31566|761
1658243700000|2022-07-19 15:15:00|31583.4|31581|31550.4|31548|31589.9|31587.5|31546.9|31544.5|1090
1658244000000|2022-07-19 15:20:00|31550.9|31548.5|31551.9|31549.5|31555.4|31553|31539.4|31537|692
1658244300000|2022-07-19 15:25:00|31552.4|31550|31578.4|31576|31582.4|31580|31549.9|31547.5|674
1658244600000|2022-07-19 15:30:00|31577.9|31575.5|31611.4|31609|31627.4|31625|31575.9|31573.5|1533
1658244900000|2022-07-19 15:35:00|31610.4|31608|31577.4|31575|31616.4|31614|31573.9|31571.5|901
1658245200000|2022-07-19 15:40:00|31577.9|31575.5|31560.4|31558|31577.9|31575.5|31547.4|31545|765
1658245500000|2022-07-19 15:45:00|31560.9|31558.5|31548.4|31546|31566.4|31564|31547.9|31545.5|525
1658245800000|2022-07-19 15:50:00|31547.9|31545.5|31579.9|31577.5|31580.9|31578.5|31547.9|31545.5|521
1658246100000|2022-07-19 15:55:00|31580.9|31578.5|31594.9|31592.5|31598.4|31596|31578.4|31576|595
1658246400000|2022-07-19 16:00:00|31594.4|31592|31560.4|31558|31600.4|31598|31553.4|31551|918
1658246700000|2022-07-19 16:05:00|31557.9|31555.5|31550.4|31548|31559.9|31557.5|31531.9|31529.5|994
1658247000000|2022-07-19 16:10:00|31550.9|31548.5|31563.9|31561.5|31572.4|31570|31549.9|31547.5|382
1658247300000|2022-07-19 16:15:00|31564.9|31562.5|31560.4|31558|31564.9|31562.5|31541.4|31539|495
1658247600000|2022-07-19 16:20:00|31559.9|31557.5|31596.9|31594.5|31598.9|31596.5|31556.9|31554.5|651
1658247900000|2022-07-19 16:25:00|31596.4|31594|31607.9|31605.5|31615.4|31613|31591.9|31589.5|617
1658248200000|2022-07-19 16:30:00|31606.4|31604|31649.4|31647|31654.4|31652|31606.4|31604|1561
1658248500000|2022-07-19 16:35:00|31650.4|31648|31645.9|31643.5|31652.4|31650|31638.4|31636|832
1658248800000|2022-07-19 16:40:00|31647.3|31644.9|31662.8|31660.4|31666.8|31664.4|31646.8|31644.4|821
1658249100000|2022-07-19 16:45:00|31662.3|31659.9|31672.8|31670.4|31681.3|31678.9|31656.3|31653.9|837
1658249400000|2022-07-19 16:50:00|31672.3|31669.9|31650.8|31648.4|31675.3|31672.9|31645.8|31643.4|819
1658249700000|2022-07-19 16:55:00|31650.3|31647.9|31668.3|31665.9|31669.3|31666.9|31642.8|31640.4|442
1658250000000|2022-07-19 17:00:00|31668.8|31666.4|31661.8|31659.4|31672.8|31670.4|31659.8|31657.4|482
1658250300000|2022-07-19 17:05:00|31661.3|31658.9|31643.8|31641.4|31662.8|31660.4|31636.8|31634.4|574
1658250600000|2022-07-19 17:10:00|31644.8|31642.4|31643.8|31641.4|31663.3|31660.9|31637.8|31635.4|550
1658250900000|2022-07-19 17:15:00|31642.3|31639.9|31621.3|31618.9|31653.8|31651.4|31621.3|31618.9|463
1658251200000|2022-07-19 17:20:00|31621.8|31619.4|31632.3|31629.9|31632.8|31630.4|31615.3|31612.9|659
1658251500000|2022-07-19 17:25:00|31631.8|31629.4|31634.8|31632.4|31641.8|31639.4|31628.8|31626.4|377
1658251800000|2022-07-19 17:30:00|31635.8|31633.4|31654.3|31651.9|31655.3|31652.9|31631.8|31629.4|519
1658252100000|2022-07-19 17:35:00|31654.8|31652.4|31701.8|31699.4|31701.8|31699.4|31653.8|31651.4|1183
1658252400000|2022-07-19 17:40:00|31701.3|31698.9|31724.8|31722.4|31725.8|31723.4|31698.8|31696.4|1140
1658252700000|2022-07-19 17:45:00|31724.3|31721.9|31712.8|31710.4|31727.3|31724.9|31711.8|31709.4|710
1658253000000|2022-07-19 17:50:00|31712.3|31709.9|31712.3|31709.9|31719.8|31717.4|31701.3|31698.9|480
1658253300000|2022-07-19 17:55:00|31713.3|31710.9|31746.8|31744.4|31746.8|31744.4|31710.8|31708.4|836
1658253600000|2022-07-19 18:00:00|31745.3|31742.9|31770.8|31768.4|31772.3|31769.9|31738.8|31736.4|1250
1658253900000|2022-07-19 18:05:00|31770.3|31767.9|31788.3|31785.9|31792.8|31790.4|31762.8|31760.4|1118
1658254200000|2022-07-19 18:10:00|31788.8|31786.4|31759.3|31756.9|31790.3|31787.9|31754.8|31752.4|820
1658254500000|2022-07-19 18:15:00|31758.8|31756.4|31769.3|31766.9|31770.8|31768.4|31737.8|31735.4|996
1658254800000|2022-07-19 18:20:00|31769.8|31767.4|31765.3|31762.9|31772.3|31769.9|31752.8|31750.4|638
1658255100000|2022-07-19 18:25:00|31765.8|31763.4|31725.8|31723.4|31766.3|31763.9|31721.3|31718.9|700
1658255400000|2022-07-19 18:30:00|31725.3|31722.9|31743.3|31740.9|31753.8|31751.4|31725.3|31722.9|658
1658255700000|2022-07-19 18:35:00|31743.8|31741.4|31732.3|31729.9|31753.3|31750.9|31731.3|31728.9|431
1658256000000|2022-07-19 18:40:00|31732.8|31730.4|31741.3|31738.9|31749.3|31746.9|31718.8|31716.4|555
1658256300000|2022-07-19 18:45:00|31741.8|31739.4|31726.3|31723.9|31741.8|31739.4|31703.3|31700.9|730
1658256600000|2022-07-19 18:50:00|31727.3|31724.9|31752.3|31749.9|31757.3|31754.9|31712.8|31710.4|793
1658256900000|2022-07-19 18:55:00|31752.8|31750.4|31758.3|31755.9|31763.3|31760.9|31741.8|31739.4|698
1658257200000|2022-07-19 19:00:00|31757.8|31755.4|31743.3|31740.9|31759.8|31757.4|31725.8|31723.4|608
1658257500000|2022-07-19 19:05:00|31742.8|31740.4|31783.8|31781.4|31785.8|31783.4|31740.8|31738.4|805
1658257800000|2022-07-19 19:10:00|31782.3|31779.9|31771.8|31769.4|31784.3|31781.9|31760.3|31757.9|1048
1658258100000|2022-07-19 19:15:00|31772.8|31770.4|31774.3|31771.9|31780.3|31777.9|31750.8|31748.4|950
1658258400000|2022-07-19 19:20:00|31773.7|31771.3|31755.7|31753.3|31774.2|31771.8|31747.2|31744.8|703
1658258700000|2022-07-19 19:25:00|31756.2|31753.8|31768.7|31766.3|31779.7|31777.3|31754.2|31751.8|560
1658259000000|2022-07-19 19:30:00|31766.7|31764.3|31736.7|31734.3|31786.7|31784.3|31736.7|31734.3|1158
1658259300000|2022-07-19 19:35:00|31737.2|31734.8|31769.2|31766.8|31771.7|31769.3|31735.7|31733.3|981
1658259600000|2022-07-19 19:40:00|31770.2|31767.8|31830.2|31827.8|31830.7|31828.3|31770.2|31767.8|1722
1658259900000|2022-07-19 19:45:00|31826.7|31824.3|31795.7|31793.3|31834.7|31832.3|31795.7|31793.3|1368
1658260200000|2022-07-19 19:50:00|31796.7|31794.3|31793.7|31791.3|31824.7|31822.3|31781.2|31778.8|2377
1658260500000|2022-07-19 19:55:00|31794.2|31791.8|31805.7|31803.3|31839.7|31837.3|31793.7|31791.3|3761
1658260800000|2022-07-19 20:00:00|31806.9|31802.1|31820.4|31815.6|31826.9|31822.1|31789.4|31784.6|1746
1658261100000|2022-07-19 20:05:00|31819.9|31815.1|31838.9|31834.1|31840.9|31836.1|31815.9|31811.1|739
1658261400000|2022-07-19 20:10:00|31837.9|31833.1|31841.4|31836.6|31841.9|31837.1|31830.4|31825.6|444
1658261700000|2022-07-19 20:15:00|31840.4|31835.6|31854.9|31850.1|31856.9|31852.1|31840.4|31835.6|318
1658262000000|2022-07-19 20:20:00|31853.9|31849.1|31860.9|31856.1|31864.9|31860.1|31847.9|31843.1|375
1658262300000|2022-07-19 20:25:00|31860.4|31855.6|31861.9|31857.1|31864.9|31860.1|31857.9|31853.1|175
1658262600000|2022-07-19 20:30:00|31861.4|31856.6|31858.4|31853.6|31867.9|31863.1|31854.9|31850.1|173
1658262900000|2022-07-19 20:35:00|31858.9|31854.1|31849.9|31845.1|31858.9|31854.1|31845.4|31840.6|173
1658263200000|2022-07-19 20:40:00|31849.4|31844.6|31854.4|31849.6|31857.4|31852.6|31844.9|31840.1|170
1658263500000|2022-07-19 20:45:00|31854.9|31850.1|31847.9|31843.1|31854.9|31850.1|31842.4|31837.6|170
1658263800000|2022-07-19 20:50:00|31847.4|31842.6|31844.9|31840.1|31850.4|31845.6|31842.4|31837.6|198
1658264100000|2022-07-19 20:55:00|31845.4|31840.6|31844.9|31835.1|31849.4|31844.6|31835.9|31831|189
1658264400000|2022-07-19 21:00:00|31844.5|31834.7|31844.5|31834.7|31846.4|31836.6|31841.6|31831.8|0
1658264700000|2022-07-19 21:05:00|31844.8|31835|31846|31836.2|31846.9|31837.1|31844.8|31835|0
1658265000000|2022-07-19 21:10:00|31846.2|31836.4|31850.1|31840.3|31851.3|31841.5|31846.2|31836.4|0
1658265300000|2022-07-19 21:15:00|31852.1|31842.3|31859.2|31849.4|31860.8|31851|31851.9|31842.1|0
1658265600000|2022-07-19 21:20:00|31860.1|31850.3|31862.5|31852.7|31864.9|31855.1|31860.1|31850.3|0
1658265900000|2022-07-19 21:25:00|31863.1|31853.3|31865.5|31855.7|31866.1|31856.3|31862.8|31853|0
1658266200000|2022-07-19 21:30:00|31865.3|31855.5|31863.3|31853.5|31865.9|31856.1|31858.9|31849.1|0
1658266500000|2022-07-19 21:35:00|31862.4|31852.6|31865|31855.2|31865.9|31856.1|31862|31852.2|0
1658266800000|2022-07-19 21:40:00|31865.2|31855.4|31875|31865.2|31875.8|31866|31864.9|31855.1|0
1658267100000|2022-07-19 21:45:00|31875.2|31865.4|31875|31865.2|31875.3|31865.5|31872.7|31862.9|0
1658267400000|2022-07-19 21:50:00|31875.1|31865.3|31875.7|31865.9|31875.9|31866.1|31874.3|31864.5|0
1658267700000|2022-07-19 21:55:00|31875.5|31865.7|31869|31859.2|31875.5|31865.7|31867.8|31858|0
1658268000000|2022-07-19 22:00:00|31833.9|31829.1|31822.9|31818.1|31853.9|31849.1|31821.4|31816.6|182
1658268300000|2022-07-19 22:05:00|31823.4|31818.6|31827.4|31822.6|31835.9|31831.1|31821.4|31816.6|108
1658268600000|2022-07-19 22:10:00|31829.4|31824.6|31832.9|31828.1|31835.9|31831.1|31827.9|31823.1|61
1658268900000|2022-07-19 22:15:00|31832.4|31827.6|31835.4|31830.6|31835.9|31831.1|31829.9|31825.1|40
1658269200000|2022-07-19 22:20:00|31834.9|31830.1|31824.4|31819.6|31836.9|31832.1|31823.4|31818.6|63
1658269500000|2022-07-19 22:25:00|31823.4|31818.6|31821.9|31817.1|31824.4|31819.6|31819.4|31814.6|33
1658269800000|2022-07-19 22:30:00|31820.9|31816.1|31813.9|31809.1|31821.9|31817.1|31811.4|31806.6|107
1658270100000|2022-07-19 22:35:00|31814.4|31809.6|31823.4|31818.6|31824.9|31820.1|31814.4|31809.6|71
1658270400000|2022-07-19 22:40:00|31823.9|31819.1|31820.9|31816.1|31825.4|31820.6|31816.9|31812.1|54
1658270700000|2022-07-19 22:45:00|31821.4|31816.6|31827.4|31822.6|31827.4|31822.6|31818.9|31814.1|42
1658271000000|2022-07-19 22:50:00|31827.9|31823.1|31825.4|31820.6|31832.4|31827.6|31823.4|31818.6|94
1658271300000|2022-07-19 22:55:00|31825.9|31821.1|31841.9|31837.1|31842.4|31837.6|31825.9|31821.1|114
1658271600000|2022-07-19 23:00:00|31841.4|31836.6|31835.9|31831.1|31847.4|31842.6|31834.9|31830.1|130
1658271900000|2022-07-19 23:05:00|31837.9|31833.1|31844.4|31839.6|31846.9|31842.1|31831.4|31826.6|103
1658272200000|2022-07-19 23:10:00|31843.9|31839.1|31846.4|31841.6|31847.9|31843.1|31840.9|31836.1|64
1658272500000|2022-07-19 23:15:00|31845.9|31841.1|31838.4|31833.6|31845.9|31841.1|31837.9|31833.1|84
1658272800000|2022-07-19 23:20:00|31838.9|31834.1|31827.9|31823.1|31839.4|31834.6|31823.9|31819.1|126
1658273100000|2022-07-19 23:25:00|31827.4|31822.6|31831.9|31827.1|31831.9|31827.1|31824.9|31820.1|82
1658273400000|2022-07-19 23:30:00|31832.9|31828.1|31828.9|31824.1|31835.9|31831.1|31827.9|31823.1|116
1658273700000|2022-07-19 23:35:00|31828.4|31823.6|31821.9|31817.1|31830.9|31826.1|31820.9|31816.1|88
1658274000000|2022-07-19 23:40:00|31822.4|31817.6|31819.9|31815.1|31827.4|31822.6|31818.9|31814.1|64
1658274300000|2022-07-19 23:45:00|31820.4|31815.6|31831.4|31826.6|31832.4|31827.6|31818.4|31813.6|73
1658274600000|2022-07-19 23:50:00|31831.9|31827.1|31842.4|31837.6|31845.4|31840.6|31831.4|31826.6|199
1658274900000|2022-07-19 23:55:00|31841.9|31837.1|31837.4|31832.6|31846.9|31842.1|31836.9|31832.1|90
1658275200000|2022-07-20 00:00:00|31837.9|31833.1|31819.4|31814.6|31837.9|31833.1|31814.4|31809.6|166
1658275500000|2022-07-20 00:05:00|31818.9|31814.1|31819.9|31815.1|31826.4|31821.6|31814.9|31810.1|140
1658275800000|2022-07-20 00:10:00|31819.4|31814.6|31827.4|31822.6|31827.9|31823.1|31813.9|31809.1|156
1658276100000|2022-07-20 00:15:00|31827.9|31823.1|31849.4|31844.6|31849.4|31844.6|31827.9|31823.1|152
1658276400000|2022-07-20 00:20:00|31848.9|31844.1|31862.9|31858.1|31863.9|31859.1|31840.4|31835.6|204
1658276700000|2022-07-20 00:25:00|31863.4|31858.6|31909.9|31905.1|31917.4|31912.6|31861.4|31856.6|1013
1658277000000|2022-07-20 00:30:00|31910.4|31905.6|31910.9|31906.1|31932.9|31928.1|31909.4|31904.6|604
1658277300000|2022-07-20 00:35:00|31911.4|31906.6|31902.9|31898.1|31917.9|31913.1|31899.4|31894.6|181
1658277600000|2022-07-20 00:40:00|31902.4|31897.6|31899.4|31894.6|31908.4|31903.6|31896.9|31892.1|129
1658277900000|2022-07-20 00:45:00|31899.9|31895.1|31906.4|31901.6|31912.4|31907.6|31899.9|31895.1|130
1658278200000|2022-07-20 00:50:00|31907.4|31902.6|31907.9|31903.1|31909.4|31904.6|31896.9|31892.1|198
1658278500000|2022-07-20 00:55:00|31907.4|31902.6|31918.9|31914.1|31922.4|31917.6|31904.9|31900.1|190
1658278800000|2022-07-20 01:00:00|31919.4|31914.6|31907.9|31903.1|31923.4|31918.6|31903.4|31898.6|202
1658279100000|2022-07-20 01:05:00|31907.4|31902.6|31907.4|31902.6|31916.4|31911.6|31904.9|31900.1|91
1658279400000|2022-07-20 01:10:00|31907.9|31903.1|31898.9|31894.1|31911.4|31906.6|31894.4|31889.6|142
1658279700000|2022-07-20 01:15:00|31898.4|31893.6|31913.4|31908.6|31921.4|31916.6|31896.9|31892.1|281
1658280000000|2022-07-20 01:20:00|31912.9|31908.1|31905.9|31901.1|31920.9|31916.1|31901.4|31896.6|147
1658280300000|2022-07-20 01:25:00|31905.4|31900.6|31909.4|31904.6|31913.9|31909.1|31902.9|31898.1|71
1658280600000|2022-07-20 01:30:00|31909.9|31905.1|31931.9|31927.1|31932.9|31928.1|31907.9|31903.1|301
1658280900000|2022-07-20 01:35:00|31932.4|31927.6|31935.4|31930.6|31946.9|31942.1|31922.9|31918.1|283
1658281200000|2022-07-20 01:40:00|31934.9|31930.1|31936.9|31932.1|31941.4|31936.6|31930.4|31925.6|126
1658281500000|2022-07-20 01:45:00|31937.4|31932.6|31935.9|31931.1|31938.4|31933.6|31930.9|31926.1|76
1658281800000|2022-07-20 01:50:00|31935.4|31930.6|31951.9|31947.1|31958.9|31954.1|31934.9|31930.1|239
1658282100000|2022-07-20 01:55:00|31951.4|31946.6|31948.9|31944.1|31966.4|31961.6|31945.9|31941.1|227
1658282400000|2022-07-20 02:00:00|31948.4|31943.6|31938.9|31934.1|31949.4|31944.6|31935.9|31931.1|96
1658282700000|2022-07-20 02:05:00|31938.4|31933.6|31946.9|31942.1|31947.4|31942.6|31935.4|31930.6|76
1658283000000|2022-07-20 02:10:00|31947.4|31942.6|31943.9|31939.1|31956.9|31952.1|31942.4|31937.6|89
1658283300000|2022-07-20 02:15:00|31943.4|31938.6|31948.9|31944.1|31957.4|31952.6|31941.9|31937.1|57
1658283600000|2022-07-20 02:20:00|31949.4|31944.6|31947.9|31943.1|31953.4|31948.6|31942.9|31938.1|77
1658283900000|2022-07-20 02:25:00|31947.4|31942.6|31951.9|31947.1|31954.9|31950.1|31946.9|31942.1|55
1658284200000|2022-07-20 02:30:00|31952.4|31947.6|31978.9|31974.1|31979.9|31975.1|31951.9|31947.1|319
1658284500000|2022-07-20 02:35:00|31978.4|31973.6|31998.9|31994.1|32000.9|31996.1|31972.9|31968.1|614
1658284800000|2022-07-20 02:40:00|31999.4|31994.6|32000.4|31995.6|32005.4|32000.6|31994.9|31990.1|219
1658285100000|2022-07-20 02:45:00|32001.4|31996.6|31990.4|31985.6|32001.4|31996.6|31987.4|31982.6|96
1658285400000|2022-07-20 02:50:00|31990.9|31986.1|31992.4|31987.6|31993.4|31988.6|31983.4|31978.6|80
1658285700000|2022-07-20 02:55:00|31991.9|31987.1|31990.9|31986.1|31993.9|31989.1|31986.9|31982.1|54
1658286000000|2022-07-20 03:00:00|31991.4|31986.6|31993.9|31989.1|31996.9|31992.1|31988.9|31984.1|117
1658286300000|2022-07-20 03:05:00|31994.4|31989.6|31982.4|31977.6|31994.9|31990.1|31979.9|31975.1|93
1658286600000|2022-07-20 03:10:00|31982.9|31978.1|31988.9|31984.1|31991.9|31987.1|31981.4|31976.6|39
1658286900000|2022-07-20 03:15:00|31988.4|31983.6|31988.9|31984.1|31993.9|31989.1|31986.4|31981.6|67
1658287200000|2022-07-20 03:20:00|31988.4|31983.6|31991.4|31986.6|31996.9|31992.1|31986.4|31981.6|74
1658287500000|2022-07-20 03:25:00|31991.9|31987.1|31988.9|31984.1|31992.4|31987.6|31985.9|31981.1|41
1658287800000|2022-07-20 03:30:00|31989.4|31984.6|31985.9|31981.1|31991.9|31987.1|31983.9|31979.1|54
1658288100000|2022-07-20 03:35:00|31986.4|31981.6|31985.9|31981.1|31988.9|31984.1|31983.9|31979.1|62
1658288400000|2022-07-20 03:40:00|31985.4|31980.6|31977.4|31972.6|31985.9|31981.1|31977.4|31972.6|42
1658288700000|2022-07-20 03:45:00|31977.9|31973.1|31970.9|31966.1|31977.9|31973.1|31966.9|31962.1|93
1658289000000|2022-07-20 03:50:00|31971.4|31966.6|31963.9|31959.1|31971.9|31967.1|31961.9|31957.1|96
1658289300000|2022-07-20 03:55:00|31963.4|31958.6|31978.4|31973.6|31978.4|31973.6|31960.4|31955.6|111
1658289600000|2022-07-20 04:00:00|31977.9|31973.1|31980.4|31975.6|31983.9|31979.1|31975.4|31970.6|57
1658289900000|2022-07-20 04:05:00|31980.9|31976.1|31995.4|31990.6|31995.4|31990.6|31978.9|31974.1|97
1658290200000|2022-07-20 04:10:00|31995.9|31991.1|31988.9|31984.1|31997.4|31992.6|31988.9|31984.1|42
1658290500000|2022-07-20 04:15:00|31988.4|31983.6|31981.9|31977.1|31990.9|31986.1|31980.9|31976.1|47
1658290800000|2022-07-20 04:20:00|31981.4|31976.6|31973.9|31969.1|31985.9|31981.1|31973.9|31969.1|40
1658291100000|2022-07-20 04:25:00|31973.4|31968.6|31955.9|31951.1|31973.9|31969.1|31953.4|31948.6|88
1658291400000|2022-07-20 04:30:00|31956.4|31951.6|31963.9|31959.1|31970.4|31965.6|31955.4|31950.6|62
1658291700000|2022-07-20 04:35:00|31963.4|31958.6|31952.4|31947.6|31963.4|31958.6|31950.9|31946.1|86
1658292000000|2022-07-20 04:40:00|31951.9|31947.1|31961.9|31957.1|31963.4|31958.6|31951.4|31946.6|40
1658292300000|2022-07-20 04:45:00|31962.4|31957.6|31973.4|31968.6|31975.9|31971.1|31961.9|31957.1|100
1658292600000|2022-07-20 04:50:00|31973.9|31969.1|31981.9|31977.1|31981.9|31977.1|31967.9|31963.1|64
1658292900000|2022-07-20 04:55:00|31982.4|31977.6|31973.4|31968.6|31982.9|31978.1|31971.9|31967.1|51
1658293200000|2022-07-20 05:00:00|31972.4|31967.6|31949.4|31944.6|31973.9|31969.1|31941.9|31937.1|176
1658293500000|2022-07-20 05:05:00|31948.9|31944.1|31949.9|31945.1|31957.4|31952.6|31942.4|31937.6|95
1658293800000|2022-07-20 05:10:00|31949.4|31944.6|31943.9|31939.1|31951.4|31946.6|31934.9|31930.1|183
1658294100000|2022-07-20 05:15:00|31943.4|31938.6|31941.9|31937.1|31945.4|31940.6|31936.4|31931.6|123
1658294400000|2022-07-20 05:20:00|31941.4|31936.6|31928.9|31924.1|31941.4|31936.6|31923.4|31918.6|242
1658294700000|2022-07-20 05:25:00|31928.4|31923.6|31944.9|31940.1|31945.4|31940.6|31927.4|31922.6|95
1658295000000|2022-07-20 05:30:00|31944.4|31939.6|31934.9|31930.1|31944.9|31940.1|31924.4|31919.6|116
1658295300000|2022-07-20 05:35:00|31934.4|31929.6|31933.9|31929.1|31940.4|31935.6|31923.9|31919.1|59
1658295600000|2022-07-20 05:40:00|31932.4|31927.6|31933.9|31929.1|31941.9|31937.1|31926.9|31922.1|83
1658295900000|2022-07-20 05:45:00|31934.4|31929.6|31934.9|31930.1|31935.4|31930.6|31930.9|31926.1|48
1658296200000|2022-07-20 05:50:00|31934.4|31929.6|31936.4|31931.6|31945.9|31941.1|31932.9|31928.1|134
1658296500000|2022-07-20 05:55:00|31935.9|31931.1|31933.9|31929.1|31937.9|31933.1|31920.9|31916.1|127
1658296800000|2022-07-20 06:00:00|31933.3|31929.7|31925.3|31921.7|31943.8|31940.2|31917.3|31913.7|384
1658297100000|2022-07-20 06:05:00|31924.8|31921.2|31935.3|31931.7|31939.3|31935.7|31920.3|31916.7|164
1658297400000|2022-07-20 06:10:00|31934.8|31931.2|31916.3|31912.7|31934.8|31931.2|31915.8|31912.2|100
1658297700000|2022-07-20 06:15:00|31916.8|31913.2|31916.8|31913.2|31936.8|31933.2|31915.8|31912.2|175
1658298000000|2022-07-20 06:20:00|31917.3|31913.7|31911.8|31908.2|31923.3|31919.7|31900.8|31897.2|174
1658298300000|2022-07-20 06:25:00|31911.3|31907.7|31930.8|31927.2|31932.8|31929.2|31905.3|31901.7|102
1658298600000|2022-07-20 06:30:00|31930.3|31926.7|31933.3|31929.7|31939.3|31935.7|31924.8|31921.2|133
1658298900000|2022-07-20 06:35:00|31932.8|31929.2|31943.3|31939.7|31943.3|31939.7|31924.3|31920.7|133
1658299200000|2022-07-20 06:40:00|31943.8|31940.2|31932.3|31928.7|31947.8|31944.2|31923.3|31919.7|213
1658299500000|2022-07-20 06:45:00|31932.8|31929.2|31946.3|31942.7|31952.3|31948.7|31927.3|31923.7|228
1658299800000|2022-07-20 06:50:00|31945.8|31942.2|31932.8|31929.2|31949.3|31945.7|31927.8|31924.2|97
1658300100000|2022-07-20 06:55:00|31932.3|31928.7|31930.3|31926.7|31940.3|31936.7|31928.3|31924.7|173
1658300400000|2022-07-20 07:00:00|31931.3|31927.7|31921.3|31917.7|31931.3|31927.7|31884.8|31881.2|855
1658300700000|2022-07-20 07:05:00|31920.8|31917.2|31951.3|31947.7|31963.8|31960.2|31915.8|31912.2|416
1658301000000|2022-07-20 07:10:00|31952.3|31948.7|31934.8|31931.2|31960.3|31956.7|31932.3|31928.7|259
1658301300000|2022-07-20 07:15:00|31933.8|31930.2|31942.8|31939.2|31950.8|31947.2|31909.3|31905.7|275
1658301600000|2022-07-20 07:20:00|31943.3|31939.7|31931.3|31927.7|31973.3|31969.7|31931.3|31927.7|448
1658301900000|2022-07-20 07:25:00|31931.8|31928.2|31911.8|31908.2|31934.8|31931.2|31908.3|31904.7|444
1658302200000|2022-07-20 07:30:00|31910.3|31906.7|31881.8|31878.2|31928.3|31924.7|31878.8|31875.2|444
1658302500000|2022-07-20 07:35:00|31881.3|31877.7|31850.8|31847.2|31883.8|31880.2|31849.3|31845.7|630
1658302800000|2022-07-20 07:40:00|31850.3|31846.7|31828.3|31824.7|31864.3|31860.7|31826.3|31822.7|609
1658303100000|2022-07-20 07:45:00|31828.8|31825.2|31835.3|31831.7|31841.8|31838.2|31818.8|31815.2|398
1658303400000|2022-07-20 07:50:00|31834.8|31831.2|31851.3|31847.7|31855.8|31852.2|31823.3|31819.7|385
1658303700000|2022-07-20 07:55:00|31851.8|31848.2|31827.3|31823.7|31860.3|31856.7|31826.3|31822.7|316
1658304000000|2022-07-20 08:00:00|31828.8|31825.2|31875.3|31871.7|31878.8|31875.2|31823.3|31819.7|556
1658304300000|2022-07-20 08:05:00|31875.8|31872.2|31894.3|31890.7|31895.3|31891.7|31866.3|31862.7|303
1658304600000|2022-07-20 08:10:00|31893.8|31890.2|31886.8|31883.2|31907.8|31904.2|31886.8|31883.2|459
1658304900000|2022-07-20 08:15:00|31887.3|31883.7|31874.3|31870.7|31898.3|31894.7|31873.8|31870.2|334
1658305200000|2022-07-20 08:20:00|31873.8|31870.2|31850.3|31846.7|31877.3|31873.7|31848.8|31845.2|238
1658305500000|2022-07-20 08:25:00|31849.3|31845.7|31866.8|31863.2|31866.8|31863.2|31841.3|31837.7|239
1658305800000|2022-07-20 08:30:00|31866.3|31862.7|31864.8|31861.2|31872.8|31869.2|31858.3|31854.7|210
1658306100000|2022-07-20 08:35:00|31865.3|31861.7|31854.3|31850.7|31868.8|31865.2|31852.8|31849.2|168
1658306400000|2022-07-20 08:40:00|31854.8|31851.2|31859.3|31855.7|31869.3|31865.7|31854.3|31850.7|178
1658306700000|2022-07-20 08:45:00|31859.8|31856.2|31837.8|31834.2|31860.3|31856.7|31829.3|31825.7|370
1658307000000|2022-07-20 08:50:00|31837.3|31833.7|31833.3|31829.7|31837.3|31833.7|31822.8|31819.2|348
1658307300000|2022-07-20 08:55:00|31833.8|31830.2|31837.3|31833.7|31841.3|31837.7|31824.3|31820.7|236
1658307600000|2022-07-20 09:00:00|31836.8|31833.2|31858.3|31854.7|31866.3|31862.7|31834.3|31830.7|260
1658307900000|2022-07-20 09:05:00|31858.8|31855.2|31860.3|31856.7|31866.8|31863.2|31854.8|31851.2|122
1658308200000|2022-07-20 09:10:00|31859.8|31856.2|31860.8|31857.2|31868.8|31865.2|31854.8|31851.2|191
1658308500000|2022-07-20 09:15:00|31860.3|31856.7|31859.8|31856.2|31866.8|31863.2|31851.3|31847.7|138
1658308800000|2022-07-20 09:20:00|31859.3|31855.7|31858.3|31854.7|31864.8|31861.2|31842.8|31839.2|106
1658309100000|2022-07-20 09:25:00|31858.8|31855.2|31844.3|31840.7|31862.8|31859.2|31839.8|31836.2|148
1658309400000|2022-07-20 09:30:00|31843.3|31839.7|31852.3|31848.7|31857.8|31854.2|31837.8|31834.2|216
1658309700000|2022-07-20 09:35:00|31851.8|31848.2|31871.3|31867.7|31872.3|31868.7|31851.8|31848.2|240
1658310000000|2022-07-20 09:40:00|31871.8|31868.2|31862.3|31858.7|31876.3|31872.7|31857.3|31853.7|141
1658310300000|2022-07-20 09:45:00|31861.3|31857.7|31859.3|31855.7|31863.8|31860.2|31851.8|31848.2|98
1658310600000|2022-07-20 09:50:00|31858.8|31855.2|31873.8|31870.2|31873.8|31870.2|31856.8|31853.2|134
1658310900000|2022-07-20 09:55:00|31873.3|31869.7|31863.8|31860.2|31878.8|31875.2|31859.8|31856.2|291
1658311200000|2022-07-20 10:00:00|31863.3|31859.7|31849.8|31846.2|31871.8|31868.2|31839.8|31836.2|280
1658311500000|2022-07-20 10:05:00|31850.3|31846.7|31848.3|31844.7|31866.3|31862.7|31846.3|31842.7|251
1658311800000|2022-07-20 10:10:00|31847.3|31843.7|31846.3|31842.7|31849.8|31846.2|31836.8|31833.2|202
1658312100000|2022-07-20 10:15:00|31846.8|31843.2|31863.3|31859.7|31863.8|31860.2|31843.3|31839.7|183
1658312400000|2022-07-20 10:20:00|31862.8|31859.2|31863.8|31860.2|31869.3|31865.7|31854.3|31850.7|168
1658312700000|2022-07-20 10:25:00|31864.3|31860.7|31847.3|31843.7|31871.3|31867.7|31846.8|31843.2|175
1658313000000|2022-07-20 10:30:00|31847.8|31844.2|31772.3|31768.7|31849.8|31846.2|31772.3|31768.7|1100
1658313300000|2022-07-20 10:35:00|31772.8|31769.2|31742.3|31738.7|31789.3|31785.7|31738.3|31734.7|810
1658313600000|2022-07-20 10:40:00|31741.8|31738.2|31755.3|31751.7|31773.8|31770.2|31723.8|31720.2|667
1658313900000|2022-07-20 10:45:00|31754.3|31750.7|31723.3|31719.7|31754.8|31751.2|31706.8|31703.2|713
1658314200000|2022-07-20 10:50:00|31724.3|31720.7|31743.3|31739.7|31750.8|31747.2|31722.3|31718.7|336
1658314500000|2022-07-20 10:55:00|31743.8|31740.2|31758.3|31754.7|31770.3|31766.7|31737.3|31733.7|423
1658314800000|2022-07-20 11:00:00|31757.3|31753.7|31756.8|31753.2|31768.8|31765.2|31754.3|31750.7|297
1658315100000|2022-07-20 11:05:00|31756.3|31752.7|31751.3|31747.7|31777.8|31774.2|31751.3|31747.7|335
1658315400000|2022-07-20 11:10:00|31750.8|31747.2|31750.8|31747.2|31759.3|31755.7|31739.3|31735.7|229
1658315700000|2022-07-20 11:15:00|31751.3|31747.7|31752.8|31749.2|31752.8|31749.2|31735.3|31731.7|183
1658316000000|2022-07-20 11:20:00|31752.3|31748.7|31766.3|31762.7|31767.3|31763.7|31752.3|31748.7|181
1658316300000|2022-07-20 11:25:00|31766.8|31763.2|31771.8|31768.2|31772.3|31768.7|31757.8|31754.2|245
1658316600000|2022-07-20 11:30:00|31771.3|31767.7|31767.8|31764.2|31772.3|31768.7|31754.8|31751.2|262
1658316900000|2022-07-20 11:35:00|31767.3|31763.7|31757.3|31753.7|31768.3|31764.7|31746.8|31743.2|169
1658317200000|2022-07-20 11:40:00|31756.8|31753.2|31732.3|31728.7|31757.8|31754.2|31731.8|31728.2|301
1658317500000|2022-07-20 11:45:00|31731.8|31728.2|31740.3|31736.7|31747.3|31743.7|31726.8|31723.2|256
1658317800000|2022-07-20 11:50:00|31739.8|31736.2|31749.3|31745.7|31750.8|31747.2|31732.3|31728.7|185
1658318100000|2022-07-20 11:55:00|31749.8|31746.2|31749.3|31745.7|31755.8|31752.2|31745.3|31741.7|141
1658318400000|2022-07-20 12:00:00|31748.8|31745.2|31752.3|31748.7|31762.3|31758.7|31745.3|31741.7|286
1658318700000|2022-07-20 12:05:00|31751.3|31747.7|31796.3|31792.7|31800.3|31796.7|31742.8|31739.2|634
1658319000000|2022-07-20 12:10:00|31798.3|31794.7|31800.3|31796.7|31803.3|31799.7|31788.8|31785.2|539
1658319300000|2022-07-20 12:15:00|31799.8|31796.2|31789.3|31785.7|31803.3|31799.7|31784.3|31780.7|319
1658319600000|2022-07-20 12:20:00|31788.8|31785.2|31722.3|31718.7|31790.8|31787.2|31700.3|31696.7|1300
1658319900000|2022-07-20 12:25:00|31721.3|31717.7|31723.8|31720.2|31734.3|31730.7|31709.3|31705.7|676
1658320200000|2022-07-20 12:30:00|31723.3|31719.7|31736.3|31732.7|31744.3|31740.7|31711.3|31707.7|616
1658320500000|2022-07-20 12:35:00|31735.8|31732.2|31710.8|31707.2|31738.3|31734.7|31702.3|31698.7|288
1658320800000|2022-07-20 12:40:00|31710.3|31706.7|31730.8|31727.2|31738.3|31734.7|31703.8|31700.2|341
1658321100000|2022-07-20 12:45:00|31730.3|31726.7|31750.3|31746.7|31759.8|31756.2|31723.8|31720.2|531
1658321400000|2022-07-20 12:50:00|31751.3|31747.7|31782.3|31778.7|31809.8|31806.2|31747.3|31743.7|1662
1658321700000|2022-07-20 12:55:00|31782.8|31779.2|31776.8|31773.2|31791.8|31788.2|31773.8|31770.2|524
1658322000000|2022-07-20 13:00:00|31776.3|31772.7|31783.3|31779.7|31795.3|31791.7|31772.3|31768.7|394
1658322300000|2022-07-20 13:05:00|31783.8|31780.2|31777.3|31773.7|31793.8|31790.2|31777.3|31773.7|274
1658322600000|2022-07-20 13:10:00|31778.3|31774.7|31762.8|31759.2|31785.3|31781.7|31762.3|31758.7|377
1658322900000|2022-07-20 13:15:00|31763.3|31759.7|31794.8|31791.2|31796.3|31792.7|31760.8|31757.2|390
1658323200000|2022-07-20 13:20:00|31793.8|31790.2|31809.8|31806.2|31817.3|31813.7|31787.8|31784.2|649
1658323500000|2022-07-20 13:25:00|31809.3|31805.7|31831.3|31827.7|31840.3|31836.7|31796.3|31792.7|1151
1658323800000|2022-07-20 13:30:00|31830.7|31828.3|31756.7|31754.3|31835.2|31832.8|31736.7|31734.3|5679
1658324100000|2022-07-20 13:35:00|31758.7|31756.3|31788.7|31786.3|31803.7|31801.3|31756.7|31754.3|2842
1658324400000|2022-07-20 13:40:00|31789.7|31787.3|31752.7|31750.3|31791.7|31789.3|31725.7|31723.3|1858
1658324700000|2022-07-20 13:45:00|31754.7|31752.3|31742.7|31740.3|31764.2|31761.8|31717.2|31714.8|1764
1658325000000|2022-07-20 13:50:00|31744.7|31742.3|31736.7|31734.3|31767.7|31765.3|31731.7|31729.3|1631
1658325300000|2022-07-20 13:55:00|31737.7|31735.3|31691.2|31688.8|31750.7|31748.3|31683.7|31681.3|2020
1658325600000|2022-07-20 14:00:00|31690.7|31688.3|31695.2|31692.8|31716.7|31714.3|31669.7|31667.3|2216
1658325900000|2022-07-20 14:05:00|31696.7|31694.3|31692.7|31690.3|31698.7|31696.3|31644.7|31642.3|2130
1658326200000|2022-07-20 14:10:00|31692.2|31689.8|31692.3|31689.9|31706.3|31703.9|31684.7|31682.3|1851
1658326500000|2022-07-20 14:15:00|31693.3|31690.9|31688.3|31685.9|31694.3|31691.9|31670.8|31668.4|1048
1658326800000|2022-07-20 14:20:00|31688.8|31686.4|31744.8|31742.4|31750.3|31747.9|31685.3|31682.9|1947
1658327100000|2022-07-20 14:25:00|31745.3|31742.9|31778.3|31775.9|31786.8|31784.4|31740.8|31738.4|2008
1658327400000|2022-07-20 14:30:00|31777.8|31775.4|31826.3|31823.9|31835.8|31833.4|31770.8|31768.4|2246
1658327700000|2022-07-20 14:35:00|31827.8|31825.4|31833.3|31830.9|31870.3|31867.9|31818.8|31816.4|1768
1658328000000|2022-07-20 14:40:00|31833.8|31831.4|31818.3|31815.9|31835.3|31832.9|31797.8|31795.4|1874
1658328300000|2022-07-20 14:45:00|31818.8|31816.4|31872.3|31869.9|31888.3|31885.9|31814.3|31811.9|1946
1658328600000|2022-07-20 14:50:00|31872.8|31870.4|31919.3|31916.9|31932.3|31929.9|31859.3|31856.9|1981
1658328900000|2022-07-20 14:55:00|31919.8|31917.4|31932.3|31929.9|31932.3|31929.9|31904.3|31901.9|1288
1658329200000|2022-07-20 15:00:00|31934.3|31931.9|31901.3|31898.9|31934.3|31931.9|31877.3|31874.9|1736
1658329500000|2022-07-20 15:05:00|31901.8|31899.4|31899.3|31896.9|31903.8|31901.4|31879.3|31876.9|1084
1658329800000|2022-07-20 15:10:00|31898.8|31896.4|31889.3|31886.9|31907.8|31905.4|31885.3|31882.9|1009
1658330100000|2022-07-20 15:15:00|31888.8|31886.4|31889.3|31886.9|31897.8|31895.4|31879.8|31877.4|1180
1658330400000|2022-07-20 15:20:00|31890.3|31887.9|31853.3|31850.9|31891.8|31889.4|31837.3|31834.9|1441
1658330700000|2022-07-20 15:25:00|31853.8|31851.4|31860.3|31857.9|31866.8|31864.4|31844.8|31842.4|1420
1658331000000|2022-07-20 15:30:00|31862.3|31859.9|31890.3|31887.9|31895.3|31892.9|31857.8|31855.4|980
1658331300000|2022-07-20 15:35:00|31890.8|31888.4|31849.3|31846.9|31907.3|31904.9|31832.8|31830.4|1722
1658331600000|2022-07-20 15:40:00|31848.8|31846.4|31877.8|31875.4|31878.3|31875.9|31837.3|31834.9|835
1658331900000|2022-07-20 15:45:00|31878.3|31875.9|31885.3|31882.9|31896.3|31893.9|31875.8|31873.4|836
1658332200000|2022-07-20 15:50:00|31885.8|31883.4|31912.3|31909.9|31921.8|31919.4|31881.3|31878.9|1186
1658332500000|2022-07-20 15:55:00|31911.8|31909.4|31921.3|31918.9|31933.3|31930.9|31900.8|31898.4|891
1658332800000|2022-07-20 16:00:00|31921.8|31919.4|31911.3|31908.9|31925.8|31923.4|31903.3|31900.9|748
1658333100000|2022-07-20 16:05:00|31911.8|31909.4|31935.3|31932.9|31940.8|31938.4|31905.8|31903.4|765
1658333400000|2022-07-20 16:10:00|31935.8|31933.4|31934.3|31931.9|31948.3|31945.9|31926.8|31924.4|557
1658333700000|2022-07-20 16:15:00|31934.8|31932.4|31920.3|31917.9|31939.3|31936.9|31899.3|31896.9|1143
1658334000000|2022-07-20 16:20:00|31921.8|31919.4|31933.3|31930.9|31933.8|31931.4|31914.3|31911.9|742
1658334300000|2022-07-20 16:25:00|31932.3|31929.9|31891.3|31888.9|31933.3|31930.9|31890.3|31887.9|590
1658334600000|2022-07-20 16:30:00|31890.3|31887.9|31911.3|31908.9|31914.3|31911.9|31888.8|31886.4|582
1658334900000|2022-07-20 16:35:00|31912.3|31909.9|31898.8|31896.4|31917.8|31915.4|31895.8|31893.4|383
1658335200000|2022-07-20 16:40:00|31898.1|31895.7|31812.6|31810.2|31907.6|31905.2|31803.6|31801.2|1522
1658335500000|2022-07-20 16:45:00|31812.1|31809.7|31751.6|31749.2|31812.1|31809.7|31739.6|31737.2|1874
1658335800000|2022-07-20 16:50:00|31750.6|31748.2|31793.6|31791.2|31809.6|31807.2|31745.6|31743.2|1145
1658336100000|2022-07-20 16:55:00|31793.1|31790.7|31815.6|31813.2|31835.6|31833.2|31785.1|31782.7|975
1658336400000|2022-07-20 17:00:00|31816.1|31813.7|31753.6|31751.2|31827.6|31825.2|31745.1|31742.7|1674
1658336700000|2022-07-20 17:05:00|31751.6|31749.2|31739.6|31737.2|31789.6|31787.2|31709.6|31707.2|1672
1658337000000|2022-07-20 17:10:00|31737.6|31735.2|31704.6|31702.2|31740.6|31738.2|31679.6|31677.2|1655
1658337300000|2022-07-20 17:15:00|31704.1|31701.7|31745.1|31742.7|31748.1|31745.7|31690.6|31688.2|1048
1658337600000|2022-07-20 17:20:00|31744.6|31742.2|31721.1|31718.7|31748.1|31745.7|31713.1|31710.7|1117
1658337900000|2022-07-20 17:25:00|31720.6|31718.2|31784.6|31782.2|31786.6|31784.2|31714.6|31712.2|1006
1658338200000|2022-07-20 17:30:00|31783.6|31781.2|31807.6|31805.2|31824.6|31822.2|31758.6|31756.2|1377
1658338500000|2022-07-20 17:35:00|31806.6|31804.2|31789.6|31787.2|31807.6|31805.2|31766.1|31763.7|885
1658338800000|2022-07-20 17:40:00|31789.1|31786.7|31784.6|31782.2|31808.6|31806.2|31773.1|31770.7|667
1658339100000|2022-07-20 17:45:00|31784.1|31781.7|31738.6|31736.2|31797.6|31795.2|31735.6|31733.2|797
1658339400000|2022-07-20 17:50:00|31739.1|31736.7|31740.6|31738.2|31758.6|31756.2|31730.6|31728.2|700
1658339700000|2022-07-20 17:55:00|31740.1|31737.7|31676.6|31674.2|31746.1|31743.7|31673.6|31671.2|1459
1658340000000|2022-07-20 18:00:00|31677.6|31675.2|31732.1|31729.7|31734.1|31731.7|31672.6|31670.2|1276
1658340300000|2022-07-20 18:05:00|31731.1|31728.7|31750.1|31747.7|31754.1|31751.7|31718.6|31716.2|787
1658340600000|2022-07-20 18:10:00|31749.6|31747.2|31743.6|31741.2|31752.6|31750.2|31716.6|31714.2|896
1658340900000|2022-07-20 18:15:00|31741.6|31739.2|31759.1|31756.7|31762.1|31759.7|31715.6|31713.2|592
1658341200000|2022-07-20 18:20:00|31758.6|31756.2|31801.1|31798.7|31802.6|31800.2|31752.6|31750.2|920
1658341500000|2022-07-20 18:25:00|31801.6|31799.2|31842.6|31840.2|31851.6|31849.2|31797.6|31795.2|1317
1658341800000|2022-07-20 18:30:00|31841.6|31839.2|31843.6|31841.2|31846.6|31844.2|31807.6|31805.2|1060
1658342100000|2022-07-20 18:35:00|31842.6|31840.2|31860.6|31858.2|31861.1|31858.7|31836.1|31833.7|776
1658342400000|2022-07-20 18:40:00|31860.1|31857.7|31844.6|31842.2|31860.1|31857.7|31828.6|31826.2|565
1658342700000|2022-07-20 18:45:00|31845.1|31842.7|31862.6|31860.2|31863.1|31860.7|31830.6|31828.2|527
1658343000000|2022-07-20 18:50:00|31863.1|31860.7|31782.6|31780.2|31865.6|31863.2|31781.6|31779.2|918
1658343300000|2022-07-20 18:55:00|31783.1|31780.7|31829.6|31827.2|31842.6|31840.2|31767.6|31765.2|1144
1658343600000|2022-07-20 19:00:00|31830.1|31827.7|31892.6|31890.2|31896.6|31894.2|31815.1|31812.7|1093
1658343900000|2022-07-20 19:05:00|31893.6|31891.2|31886.6|31884.2|31914.1|31911.7|31875.6|31873.2|1032
1658344200000|2022-07-20 19:10:00|31887.1|31884.7|31897.1|31894.7|31910.6|31908.2|31878.6|31876.2|615
1658344500000|2022-07-20 19:15:00|31897.6|31895.2|31913.6|31911.2|31924.6|31922.2|31887.6|31885.2|749
1658344800000|2022-07-20 19:20:00|31912.2|31909.8|31878.2|31875.8|31917.2|31914.8|31869.2|31866.8|946
1658345100000|2022-07-20 19:25:00|31877.7|31875.3|31922.2|31919.8|31923.2|31920.8|31877.7|31875.3|597
1658345400000|2022-07-20 19:30:00|31921.7|31919.3|31874.2|31871.8|31925.7|31923.3|31863.2|31860.8|924
1658345700000|2022-07-20 19:35:00|31873.2|31870.8|31873.2|31870.8|31889.7|31887.3|31857.2|31854.8|619
1658346000000|2022-07-20 19:40:00|31873.7|31871.3|31913.2|31910.8|31927.2|31924.8|31864.2|31861.8|867
1658346300000|2022-07-20 19:45:00|31912.2|31909.8|31911.2|31908.8|31931.7|31929.3|31882.7|31880.3|963
1658346600000|2022-07-20 19:50:00|31911.7|31909.3|31873.7|31871.3|31933.2|31930.8|31864.2|31861.8|2151
1658346900000|2022-07-20 19:55:00|31874.7|31872.3|31879.2|31876.8|31898.2|31895.8|31856.2|31853.8|2915
1658347200000|2022-07-20 20:00:00|31873.2|31870.8|31887.9|31883.1|31900.9|31896.1|31864.4|31859.6|1788
1658347500000|2022-07-20 20:05:00|31886.9|31882.1|31866.9|31862.1|31886.9|31882.1|31846.9|31842.1|757
1658347800000|2022-07-20 20:10:00|31866.4|31861.6|31838.9|31834.1|31866.4|31861.6|31833.9|31829.1|436
1658348100000|2022-07-20 20:15:00|31838.4|31833.6|31829.4|31824.6|31846.9|31842.1|31810.4|31805.6|561
1658348400000|2022-07-20 20:20:00|31828.9|31824.1|31832.4|31827.6|31839.4|31834.6|31821.9|31817.1|123
1658348700000|2022-07-20 20:25:00|31831.4|31826.6|31825.4|31820.6|31834.4|31829.6|31818.4|31813.6|82
1658349000000|2022-07-20 20:30:00|31825.9|31821.1|31830.4|31825.6|31834.4|31829.6|31822.4|31817.6|180
1658349300000|2022-07-20 20:35:00|31829.4|31824.6|31821.9|31817.1|31831.9|31827.1|31820.9|31816.1|117
1658349600000|2022-07-20 20:40:00|31821.4|31816.6|31829.4|31824.6|31837.9|31833.1|31821.4|31816.6|109
1658349900000|2022-07-20 20:45:00|31828.9|31824.1|31823.9|31819.1|31835.9|31831.1|31821.4|31816.6|154
1658350200000|2022-07-20 20:50:00|31823.4|31818.6|31820.4|31815.6|31828.4|31823.6|31817.4|31812.6|121
1658350500000|2022-07-20 20:55:00|31820.9|31816.1|31825.4|31815.6|31825.9|31821.1|31820.4|31814.6|114
1658350800000|2022-07-20 21:00:00|31826.8|31817|31828.8|31819|31829.7|31819.9|31825|31815.2|0
1658351100000|2022-07-20 21:05:00|31828.5|31818.7|31829.4|31819.6|31833.2|31823.4|31822.8|31813|0
1658351400000|2022-07-20 21:10:00|31829.5|31819.7|31826.6|31816.8|31830.4|31820.6|31824.2|31814.4|0
1658351700000|2022-07-20 21:15:00|31825.4|31815.6|31831.8|31822|31832.1|31822.3|31825.4|31815.6|0
1658352000000|2022-07-20 21:20:00|31831.2|31821.4|31833.2|31823.4|31833.4|31823.6|31830.9|31821.1|0
1658352300000|2022-07-20 21:25:00|31836.7|31826.9|31841.4|31831.6|31844.9|31835.1|31834.8|31825|0
1658352600000|2022-07-20 21:30:00|31842.1|31832.3|31844|31834.2|31844.6|31834.8|31842.1|31832.3|0
1658352900000|2022-07-20 21:35:00|31843.9|31834.1|31859|31849.2|31864.8|31855|31838.8|31829|0
1658353200000|2022-07-20 21:40:00|31860.4|31850.6|31866.3|31856.5|31866.3|31856.5|31850.8|31841|0
1658353500000|2022-07-20 21:45:00|31866.2|31856.4|31868.8|31859|31871.2|31861.4|31866.2|31856.4|0
1658353800000|2022-07-20 21:50:00|31869.6|31859.8|31863.2|31853.4|31872|31862.2|31863.2|31853.4|0
1658354100000|2022-07-20 21:55:00|31863.6|31853.8|31845|31835.2|31867.4|31857.6|31843.8|31834|0
1658354400000|2022-07-20 22:00:00|31817.4|31812.6|31822.9|31818.1|31828.9|31824.1|31809.4|31804.6|295
1658354700000|2022-07-20 22:05:00|31823.4|31818.6|31813.4|31808.6|31827.4|31822.6|31810.4|31805.6|146
1658355000000|2022-07-20 22:10:00|31813.9|31809.1|31816.4|31811.6|31820.9|31816.1|31811.4|31806.6|67
1658355300000|2022-07-20 22:15:00|31816.9|31812.1|31796.4|31791.6|31816.9|31812.1|31792.4|31787.6|159
1658355600000|2022-07-20 22:20:00|31795.9|31791.1|31798.9|31794.1|31799.4|31794.6|31787.4|31782.6|95
1658355900000|2022-07-20 22:25:00|31799.4|31794.6|31809.9|31805.1|31817.9|31813.1|31799.4|31794.6|57
1658356200000|2022-07-20 22:30:00|31811.9|31807.1|31816.4|31811.6|31820.9|31816.1|31807.9|31803.1|111
1658356500000|2022-07-20 22:35:00|31815.9|31811.1|31799.4|31794.6|31816.4|31811.6|31799.4|31794.6|114
1658356800000|2022-07-20 22:40:00|31798.9|31794.1|31797.4|31792.6|31806.9|31802.1|31795.4|31790.6|50
1658357100000|2022-07-20 22:45:00|31797.9|31793.1|31805.4|31800.6|31808.9|31804.1|31794.9|31790.1|93
1658357400000|2022-07-20 22:50:00|31798.9|31794.1|31793.4|31788.6|31799.4|31794.6|31789.4|31784.6|83
1658357700000|2022-07-20 22:55:00|31792.9|31788.1|31797.9|31793.1|31801.9|31797.1|31789.4|31784.6|83
1658358000000|2022-07-20 23:00:00|31799.4|31794.6|31795.4|31790.6|31801.4|31796.6|31794.4|31789.6|39
1658358300000|2022-07-20 23:05:00|31794.9|31790.1|31810.9|31806.1|31812.9|31808.1|31794.4|31789.6|65
1658358600000|2022-07-20 23:10:00|31810.4|31805.6|31806.4|31801.6|31811.4|31806.6|31802.9|31798.1|62
1658358900000|2022-07-20 23:15:00|31807.4|31802.6|31817.9|31813.1|31818.4|31813.6|31807.4|31802.6|75
1658359200000|2022-07-20 23:20:00|31818.4|31813.6|31835.9|31831.1|31836.4|31831.6|31814.4|31809.6|106
1658359500000|2022-07-20 23:25:00|31836.4|31831.6|31839.4|31834.6|31847.4|31842.6|31836.4|31831.6|170
1658359800000|2022-07-20 23:30:00|31838.9|31834.1|31844.4|31839.6|31844.4|31839.6|31830.4|31825.6|120
1658360100000|2022-07-20 23:35:00|31844.9|31840.1|31837.4|31832.6|31847.4|31842.6|31837.4|31832.6|50
1658360400000|2022-07-20 23:40:00|31837.9|31833.1|31839.4|31834.6|31841.4|31836.6|31829.4|31824.6|71
1658360700000|2022-07-20 23:45:00|31839.9|31835.1|31845.9|31841.1|31850.4|31845.6|31838.4|31833.6|98
1658361000000|2022-07-20 23:50:00|31846.4|31841.6|31855.9|31851.1|31859.9|31855.1|31844.4|31839.6|155
1658361300000|2022-07-20 23:55:00|31856.4|31851.6|31835.4|31830.6|31858.9|31854.1|31835.4|31830.6|114
1658361600000|2022-07-21 00:00:00|31832.9|31828.1|31817.4|31812.6|31836.4|31831.6|31808.9|31804.1|185
1658361900000|2022-07-21 00:05:00|31816.9|31812.1|31803.9|31799.1|31819.4|31814.6|31798.9|31794.1|124
1658362200000|2022-07-21 00:10:00|31803.4|31798.6|31810.4|31805.6|31812.4|31807.6|31795.9|31791.1|247
1658362500000|2022-07-21 00:15:00|31809.9|31805.1|31803.4|31798.6|31818.4|31813.6|31803.4|31798.6|176
1658362800000|2022-07-21 00:20:00|31803.9|31799.1|31812.4|31807.6|31812.4|31807.6|31796.4|31791.6|124
1658363100000|2022-07-21 00:25:00|31812.9|31808.1|31812.4|31807.6|31816.4|31811.6|31801.4|31796.6|107
1658363400000|2022-07-21 00:30:00|31810.9|31806.1|31809.4|31804.6|31819.4|31814.6|31802.9|31798.1|101
1658363700000|2022-07-21 00:35:00|31808.9|31804.1|31817.9|31813.1|31826.9|31822.1|31804.9|31800.1|55
1658364000000|2022-07-21 00:40:00|31818.4|31813.6|31813.4|31808.6|31820.9|31816.1|31808.4|31803.6|37
1658364300000|2022-07-21 00:45:00|31813.9|31809.1|31826.4|31821.6|31831.4|31826.6|31813.9|31809.1|61
1658364600000|2022-07-21 00:50:00|31823.9|31819.1|31828.4|31823.6|31834.4|31829.6|31821.4|31816.6|44
1658364900000|2022-07-21 00:55:00|31827.9|31823.1|31833.4|31828.6|31840.4|31835.6|31827.9|31823.1|41
1658365200000|2022-07-21 01:00:00|31832.9|31828.1|31814.9|31810.1|31832.9|31828.1|31814.9|31810.1|57
1658365500000|2022-07-21 01:05:00|31813.9|31809.1|31804.9|31800.1|31813.9|31809.1|31786.4|31781.6|200
1658365800000|2022-07-21 01:10:00|31804.4|31799.6|31807.4|31802.6|31813.9|31809.1|31796.9|31792.1|74
1658366100000|2022-07-21 01:15:00|31807.9|31803.1|31809.9|31805.1|31818.9|31814.1|31803.4|31798.6|92
1658366400000|2022-07-21 01:20:00|31810.4|31805.6|31801.9|31797.1|31811.9|31807.1|31795.4|31790.6|62
1658366700000|2022-07-21 01:25:00|31802.4|31797.6|31759.9|31755.1|31802.9|31798.1|31758.9|31754.1|434
1658367000000|2022-07-21 01:30:00|31761.9|31757.1|31792.9|31788.1|31794.9|31790.1|31757.4|31752.6|181
1658367300000|2022-07-21 01:35:00|31793.4|31788.6|31805.4|31800.6|31808.9|31804.1|31790.9|31786.1|117
1658367600000|2022-07-21 01:40:00|31804.9|31800.1|31808.4|31803.6|31819.4|31814.6|31804.9|31800.1|96
1658367900000|2022-07-21 01:45:00|31808.9|31804.1|31806.4|31801.6|31809.9|31805.1|31790.4|31785.6|169
1658368200000|2022-07-21 01:50:00|31805.9|31801.1|31793.9|31789.1|31807.9|31803.1|31789.9|31785.1|89
1658368500000|2022-07-21 01:55:00|31795.4|31790.6|31803.4|31798.6|31807.4|31802.6|31793.4|31788.6|43
1658368800000|2022-07-21 02:00:00|31803.9|31799.1|31815.9|31811.1|31817.4|31812.6|31794.9|31790.1|63
1658369100000|2022-07-21 02:05:00|31818.9|31814.1|31813.9|31809.1|31828.9|31824.1|31809.9|31805.1|69
1658369400000|2022-07-21 02:10:00|31814.9|31810.1|31823.9|31819.1|31829.9|31825.1|31813.4|31808.6|51
1658369700000|2022-07-21 02:15:00|31824.4|31819.6|31825.4|31820.6|31831.9|31827.1|31819.4|31814.6|73
1658370000000|2022-07-21 02:20:00|31825.9|31821.1|31825.4|31820.6|31836.9|31832.1|31824.4|31819.6|78
1658370300000|2022-07-21 02:25:00|31824.9|31820.1|31830.4|31825.6|31835.4|31830.6|31824.4|31819.6|57
1658370600000|2022-07-21 02:30:00|31829.9|31825.1|31830.9|31826.1|31834.4|31829.6|31823.4|31818.6|52
1658370900000|2022-07-21 02:35:00|31831.4|31826.6|31836.4|31831.6|31836.9|31832.1|31828.4|31823.6|32
1658371200000|2022-07-21 02:40:00|31836.9|31832.1|31830.9|31826.1|31837.4|31832.6|31829.9|31825.1|27
1658371500000|2022-07-21 02:45:00|31831.9|31827.1|31826.4|31821.6|31837.4|31832.6|31824.9|31820.1|59
1658371800000|2022-07-21 02:50:00|31826.9|31822.1|31827.4|31822.6|31830.9|31826.1|31819.9|31815.1|70
1658372100000|2022-07-21 02:55:00|31827.9|31823.1|31828.4|31823.6|31830.9|31826.1|31821.9|31817.1|36
1658372400000|2022-07-21 03:00:00|31828.9|31824.1|31833.4|31828.6|31833.4|31828.6|31822.4|31817.6|50
1658372700000|2022-07-21 03:05:00|31833.9|31829.1|31839.4|31834.6|31839.4|31834.6|31828.4|31823.6|36
1658373000000|2022-07-21 03:10:00|31839.9|31835.1|31855.4|31850.6|31858.4|31853.6|31837.4|31832.6|202
1658373300000|2022-07-21 03:15:00|31855.9|31851.1|31848.4|31843.6|31858.4|31853.6|31845.9|31841.1|78
1658373600000|2022-07-21 03:20:00|31848.9|31844.1|31838.9|31834.1|31850.4|31845.6|31835.9|31831.1|59
1658373900000|2022-07-21 03:25:00|31839.4|31834.6|31834.9|31830.1|31840.4|31835.6|31830.9|31826.1|69
1658374200000|2022-07-21 03:30:00|31835.4|31830.6|31828.4|31823.6|31842.4|31837.6|31826.9|31822.1|76
1658374500000|2022-07-21 03:35:00|31827.9|31823.1|31835.4|31830.6|31837.9|31833.1|31825.4|31820.6|88
1658374800000|2022-07-21 03:40:00|31835.9|31831.1|31833.4|31828.6|31837.4|31832.6|31828.4|31823.6|58
1658375100000|2022-07-21 03:45:00|31833.9|31829.1|31837.4|31832.6|31843.4|31838.6|31832.4|31827.6|56
1658375400000|2022-07-21 03:50:00|31837.9|31833.1|31844.9|31840.1|31846.4|31841.6|31835.4|31830.6|53
1658375700000|2022-07-21 03:55:00|31845.4|31840.6|31833.9|31829.1|31845.4|31840.6|31832.9|31828.1|81
1658376000000|2022-07-21 04:00:00|31834.4|31829.6|31838.4|31833.6|31850.4|31845.6|31833.9|31829.1|37
1658376300000|2022-07-21 04:05:00|31839.4|31834.6|31832.4|31827.6|31839.9|31835.1|31832.4|31827.6|15
1658376600000|2022-07-21 04:10:00|31832.9|31828.1|31832.4|31827.6|31834.4|31829.6|31826.4|31821.6|36
1658376900000|2022-07-21 04:15:00|31832.9|31828.1|31834.9|31830.1|31839.9|31835.1|31831.4|31826.6|31
1658377200000|2022-07-21 04:20:00|31834.4|31829.6|31821.9|31817.1|31834.9|31830.1|31821.4|31816.6|31
1658377500000|2022-07-21 04:25:00|31822.4|31817.6|31817.9|31813.1|31822.4|31817.6|31815.4|31810.6|76
1658377800000|2022-07-21 04:30:00|31818.4|31813.6|31838.9|31834.1|31845.9|31841.1|31817.4|31812.6|124
1658378100000|2022-07-21 04:35:00|31839.4|31834.6|31828.4|31823.6|31841.4|31836.6|31822.9|31818.1|84
1658378400000|2022-07-21 04:40:00|31828.9|31824.1|31843.4|31838.6|31844.9|31840.1|31826.4|31821.6|68
1658378700000|2022-07-21 04:45:00|31843.9|31839.1|31857.4|31852.6|31858.4|31853.6|31837.4|31832.6|117
1658379000000|2022-07-21 04:50:00|31857.9|31853.1|31868.4|31863.6|31878.9|31874.1|31857.9|31853.1|240
1658379300000|2022-07-21 04:55:00|31868.9|31864.1|31858.9|31854.1|31872.4|31867.6|31857.4|31852.6|109
1658379600000|2022-07-21 05:00:00|31858.4|31853.6|31853.4|31848.6|31863.4|31858.6|31846.4|31841.6|141
1658379900000|2022-07-21 05:05:00|31853.9|31849.1|31871.4|31866.6|31871.9|31867.1|31848.4|31843.6|70
1658380200000|2022-07-21 05:10:00|31871.9|31867.1|31872.4|31867.6|31885.4|31880.6|31870.4|31865.6|155
1658380500000|2022-07-21 05:15:00|31873.4|31868.6|31860.4|31855.6|31875.9|31871.1|31856.9|31852.1|52
1658380800000|2022-07-21 05:20:00|31859.9|31855.1|31868.9|31864.1|31870.4|31865.6|31855.9|31851.1|61
1658381100000|2022-07-21 05:25:00|31868.4|31863.6|31867.4|31862.6|31870.4|31865.6|31863.4|31858.6|38
1658381400000|2022-07-21 05:30:00|31867.9|31863.1|31868.9|31864.1|31880.9|31876.1|31866.4|31861.6|56
1658381700000|2022-07-21 05:35:00|31868.4|31863.6|31896.9|31892.1|31896.9|31892.1|31864.4|31859.6|134
1658382000000|2022-07-21 05:40:00|31896.4|31891.6|31900.4|31895.6|31910.4|31905.6|31892.9|31888.1|279
1658382300000|2022-07-21 05:45:00|31903.9|31899.1|31918.4|31913.6|31923.9|31919.1|31897.4|31892.6|266
1658382600000|2022-07-21 05:50:00|31918.9|31914.1|31939.4|31934.6|31965.9|31961.1|31916.9|31912.1|789
1658382900000|2022-07-21 05:55:00|31939.9|31935.1|31944.4|31939.6|31947.9|31943.1|31929.4|31924.6|167
1658383200000|2022-07-21 06:00:00|31943.8|31940.2|31935.3|31931.7|31953.3|31949.7|31932.8|31929.2|249
1658383500000|2022-07-21 06:05:00|31934.8|31931.2|31952.3|31948.7|31957.8|31954.2|31927.8|31924.2|318
1658383800000|2022-07-21 06:10:00|31951.3|31947.7|31957.3|31953.7|31963.3|31959.7|31944.8|31941.2|238
1658384100000|2022-07-21 06:15:00|31956.8|31953.2|31943.8|31940.2|31957.8|31954.2|31923.3|31919.7|163
1658384400000|2022-07-21 06:20:00|31944.3|31940.7|31921.8|31918.2|31945.8|31942.2|31919.8|31916.2|141
1658384700000|2022-07-21 06:25:00|31921.3|31917.7|31904.3|31900.7|31934.3|31930.7|31904.3|31900.7|174
1658385000000|2022-07-21 06:30:00|31904.8|31901.2|31877.8|31874.2|31906.8|31903.2|31876.3|31872.7|336
1658385300000|2022-07-21 06:35:00|31877.3|31873.7|31907.8|31904.2|31908.3|31904.7|31873.3|31869.7|289
1658385600000|2022-07-21 06:40:00|31907.3|31903.7|31900.3|31896.7|31908.8|31905.2|31896.8|31893.2|114
1658385900000|2022-07-21 06:45:00|31899.3|31895.7|31884.8|31881.2|31900.8|31897.2|31884.8|31881.2|122
1658386200000|2022-07-21 06:50:00|31885.3|31881.7|31891.3|31887.7|31897.8|31894.2|31873.3|31869.7|239
1658386500000|2022-07-21 06:55:00|31892.3|31888.7|31880.3|31876.7|31897.3|31893.7|31873.8|31870.2|154
1658386800000|2022-07-21 07:00:00|31880.8|31877.2|31879.3|31875.7|31890.3|31886.7|31861.8|31858.2|486
1658387100000|2022-07-21 07:05:00|31878.8|31875.2|31901.3|31897.7|31904.3|31900.7|31866.8|31863.2|322
1658387400000|2022-07-21 07:10:00|31901.8|31898.2|31892.3|31888.7|31922.8|31919.2|31892.3|31888.7|307
1658387700000|2022-07-21 07:15:00|31891.8|31888.2|31901.8|31898.2|31903.3|31899.7|31864.8|31861.2|250
1658388000000|2022-07-21 07:20:00|31901.3|31897.7|31905.3|31901.7|31918.8|31915.2|31887.3|31883.7|353
1658388300000|2022-07-21 07:25:00|31905.8|31902.2|31843.8|31840.2|31909.3|31905.7|31841.8|31838.2|535
1658388600000|2022-07-21 07:30:00|31844.3|31840.7|31827.3|31823.7|31855.8|31852.2|31813.8|31810.2|614
1658388900000|2022-07-21 07:35:00|31826.8|31823.2|31838.8|31835.2|31838.8|31835.2|31816.8|31813.2|257
1658389200000|2022-07-21 07:40:00|31839.8|31836.2|31815.8|31812.2|31845.8|31842.2|31812.8|31809.2|193
1658389500000|2022-07-21 07:45:00|31816.3|31812.7|31830.8|31827.2|31838.3|31834.7|31813.3|31809.7|166
1658389800000|2022-07-21 07:50:00|31831.8|31828.2|31829.8|31826.2|31834.3|31830.7|31813.8|31810.2|224
1658390100000|2022-07-21 07:55:00|31831.8|31828.2|31804.3|31800.7|31836.8|31833.2|31798.8|31795.2|194
1658390400000|2022-07-21 08:00:00|31809.3|31805.7|31786.8|31783.2|31814.8|31811.2|31784.3|31780.7|375
1658390700000|2022-07-21 08:05:00|31786.3|31782.7|31794.3|31790.7|31804.3|31800.7|31773.8|31770.2|464
1658391000000|2022-07-21 08:10:00|31794.8|31791.2|31794.8|31791.2|31807.3|31803.7|31786.3|31782.7|99
1658391300000|2022-07-21 08:15:00|31795.3|31791.7|31782.8|31779.2|31798.3|31794.7|31774.3|31770.7|129
1658391600000|2022-07-21 08:20:00|31781.8|31778.2|31748.8|31745.2|31791.3|31787.7|31740.8|31737.2|450
1658391900000|2022-07-21 08:25:00|31749.3|31745.7|31768.8|31765.2|31772.8|31769.2|31745.3|31741.7|290
1658392200000|2022-07-21 08:30:00|31769.3|31765.7|31792.8|31789.2|31793.8|31790.2|31761.3|31757.7|276
1658392500000|2022-07-21 08:35:00|31791.3|31787.7|31771.3|31767.7|31800.3|31796.7|31765.3|31761.7|233
1658392800000|2022-07-21 08:40:00|31770.8|31767.2|31759.3|31755.7|31780.3|31776.7|31739.8|31736.2|539
1658393100000|2022-07-21 08:45:00|31759.8|31756.2|31757.3|31753.7|31774.3|31770.7|31753.3|31749.7|120
1658393400000|2022-07-21 08:50:00|31756.8|31753.2|31760.8|31757.2|31773.8|31770.2|31753.8|31750.2|272
1658393700000|2022-07-21 08:55:00|31761.3|31757.7|31796.8|31793.2|31798.8|31795.2|31758.8|31755.2|254
1658394000000|2022-07-21 09:00:00|31797.3|31793.7|31774.8|31771.2|31797.8|31794.2|31766.8|31763.2|169
1658394300000|2022-07-21 09:05:00|31774.3|31770.7|31775.3|31771.7|31782.8|31779.2|31767.8|31764.2|103
1658394600000|2022-07-21 09:10:00|31775.8|31772.2|31790.3|31786.7|31791.8|31788.2|31775.8|31772.2|132
1658394900000|2022-07-21 09:15:00|31790.8|31787.2|31790.3|31786.7|31793.3|31789.7|31773.3|31769.7|180
1658395200000|2022-07-21 09:20:00|31789.8|31786.2|31793.8|31790.2|31802.3|31798.7|31788.3|31784.7|209
1658395500000|2022-07-21 09:25:00|31793.3|31789.7|31778.8|31775.2|31797.8|31794.2|31778.3|31774.7|127
1658395800000|2022-07-21 09:30:00|31778.3|31774.7|31778.8|31775.2|31783.3|31779.7|31768.8|31765.2|167
1658396100000|2022-07-21 09:35:00|31778.3|31774.7|31778.3|31774.7|31779.8|31776.2|31759.8|31756.2|133
1658396400000|2022-07-21 09:40:00|31778.8|31775.2|31786.8|31783.2|31794.8|31791.2|31772.3|31768.7|156
1658396700000|2022-07-21 09:45:00|31787.3|31783.7|31789.3|31785.7|31797.8|31794.2|31779.8|31776.2|178
1658397000000|2022-07-21 09:50:00|31788.8|31785.2|31803.8|31800.2|31809.8|31806.2|31780.3|31776.7|343
1658397300000|2022-07-21 09:55:00|31804.3|31800.7|31805.3|31801.7|31805.8|31802.2|31788.8|31785.2|135
1658397600000|2022-07-21 10:00:00|31805.8|31802.2|31811.3|31807.7|31820.3|31816.7|31792.3|31788.7|372
1658397900000|2022-07-21 10:05:00|31810.8|31807.2|31819.8|31816.2|31820.8|31817.2|31792.8|31789.2|327
1658398200000|2022-07-21 10:10:00|31818.8|31815.2|31818.3|31814.7|31822.8|31819.2|31807.8|31804.2|147
1658398500000|2022-07-21 10:15:00|31817.8|31814.2|31821.8|31818.2|31824.8|31821.2|31807.3|31803.7|160
1658398800000|2022-07-21 10:20:00|31822.3|31818.7|31822.3|31818.7|31834.8|31831.2|31822.3|31818.7|189
1658399100000|2022-07-21 10:25:00|31821.8|31818.2|31823.8|31820.2|31837.3|31833.7|31821.8|31818.2|134
1658399400000|2022-07-21 10:30:00|31824.3|31820.7|31830.3|31826.7|31832.8|31829.2|31819.3|31815.7|119
1658399700000|2022-07-21 10:35:00|31830.8|31827.2|31820.3|31816.7|31830.8|31827.2|31813.8|31810.2|172
1658400000000|2022-07-21 10:40:00|31819.8|31816.2|31792.8|31789.2|31822.8|31819.2|31785.8|31782.2|349
1658400300000|2022-07-21 10:45:00|31792.3|31788.7|31776.8|31773.2|31796.3|31792.7|31775.8|31772.2|272
1658400600000|2022-07-21 10:50:00|31777.3|31773.7|31769.8|31766.2|31783.8|31780.2|31769.3|31765.7|117
1658400900000|2022-07-21 10:55:00|31769.3|31765.7|31789.8|31786.2|31796.3|31792.7|31761.8|31758.2|693
1658401200000|2022-07-21 11:00:00|31788.8|31785.2|31790.8|31787.2|31795.3|31791.7|31781.8|31778.2|299
1658401500000|2022-07-21 11:05:00|31790.3|31786.7|31817.8|31814.2|31821.3|31817.7|31784.8|31781.2|667
1658401800000|2022-07-21 11:10:00|31817.3|31813.7|31826.8|31823.2|31827.3|31823.7|31801.8|31798.2|1133
1658402100000|2022-07-21 11:15:00|31826.3|31822.7|31824.3|31820.7|31835.8|31832.2|31819.3|31815.7|303
1658402400000|2022-07-21 11:20:00|31824.8|31821.2|31799.3|31795.7|31829.3|31825.7|31798.8|31795.2|222
1658402700000|2022-07-21 11:25:00|31798.8|31795.2|31801.3|31797.7|31807.8|31804.2|31794.8|31791.2|170
1658403000000|2022-07-21 11:30:00|31800.8|31797.2|31804.8|31801.2|31814.8|31811.2|31794.3|31790.7|343
1658403300000|2022-07-21 11:35:00|31805.3|31801.7|31752.3|31748.7|31808.8|31805.2|31750.8|31747.2|1422
1658403600000|2022-07-21 11:40:00|31751.8|31748.2|31737.3|31733.7|31768.8|31765.2|31733.3|31729.7|893
1658403900000|2022-07-21 11:45:00|31736.8|31733.2|31764.3|31760.7|31764.8|31761.2|31733.3|31729.7|240
1658404200000|2022-07-21 11:50:00|31764.8|31761.2|31774.3|31770.7|31774.8|31771.2|31753.3|31749.7|222
1658404500000|2022-07-21 11:55:00|31773.8|31770.2|31765.3|31761.7|31774.3|31770.7|31760.3|31756.7|189
1658404800000|2022-07-21 12:00:00|31764.8|31761.2|31784.3|31780.7|31790.3|31786.7|31761.8|31758.2|319
1658405100000|2022-07-21 12:05:00|31783.8|31780.2|31785.8|31782.2|31803.8|31800.2|31779.8|31776.2|388
1658405400000|2022-07-21 12:10:00|31785.3|31781.7|31782.8|31779.2|31795.8|31792.2|31777.3|31773.7|352
1658405700000|2022-07-21 12:15:00|31782.3|31778.7|31834.3|31830.7|31839.3|31835.7|31727.8|31724.2|2467
1658406000000|2022-07-21 12:20:00|31834.8|31831.2|31842.8|31839.2|31873.8|31870.2|31828.3|31824.7|1901
1658406300000|2022-07-21 12:25:00|31844.3|31840.7|31820.3|31816.7|31844.3|31840.7|31809.8|31806.2|643
1658406600000|2022-07-21 12:30:00|31820.8|31817.2|31846.8|31843.2|31854.3|31850.7|31804.8|31801.2|1346
1658406900000|2022-07-21 12:35:00|31847.3|31843.7|31869.3|31865.7|31870.3|31866.7|31826.8|31823.2|1237
1658407200000|2022-07-21 12:40:00|31869.8|31866.2|31919.8|31916.2|31924.8|31921.2|31855.8|31852.2|1393
1658407500000|2022-07-21 12:45:00|31917.8|31914.2|31916.3|31912.7|31931.8|31928.2|31904.3|31900.7|1454
1658407800000|2022-07-21 12:50:00|31916.8|31913.2|31884.8|31881.2|31922.8|31919.2|31881.8|31878.2|1043
1658408100000|2022-07-21 12:55:00|31884.3|31880.7|31888.8|31885.2|31904.8|31901.2|31883.3|31879.7|505
1658408400000|2022-07-21 13:00:00|31889.8|31886.2|31844.8|31841.2|31892.8|31889.2|31844.8|31841.2|891
1658408700000|2022-07-21 13:05:00|31845.3|31841.7|31811.8|31808.2|31845.3|31841.7|31803.8|31800.2|1148
1658409000000|2022-07-21 13:10:00|31812.8|31809.2|31785.8|31782.2|31823.8|31820.2|31785.8|31782.2|966
1658409300000|2022-07-21 13:15:00|31786.3|31782.7|31749.8|31746.2|31806.3|31802.7|31745.8|31742.2|1358
1658409600000|2022-07-21 13:20:00|31749.3|31745.7|31742.8|31739.2|31768.8|31765.2|31727.8|31724.2|1213
1658409900000|2022-07-21 13:25:00|31743.3|31739.7|31748.8|31745.2|31757.3|31753.7|31726.8|31723.2|910
1658410200000|2022-07-21 13:30:00|31751.3|31747.7|31690.2|31687.8|31766.7|31764.3|31690.2|31687.8|5755
1658410500000|2022-07-21 13:35:00|31688.2|31685.8|31725.2|31722.8|31750.7|31748.3|31664.7|31662.3|4023
1658410800000|2022-07-21 13:40:00|31727.7|31725.3|31690.7|31688.3|31752.2|31749.8|31685.2|31682.8|2640
1658411100000|2022-07-21 13:45:00|31688.2|31685.8|31714.2|31711.8|31745.2|31742.8|31677.7|31675.3|2966
1658411400000|2022-07-21 13:50:00|31714.7|31712.3|31820.7|31818.3|31824.7|31822.3|31695.2|31692.8|2784
1658411700000|2022-07-21 13:55:00|31820.2|31817.8|31784.7|31782.3|31832.7|31830.3|31783.7|31781.3|2071
1658412000000|2022-07-21 14:00:00|31787.2|31784.8|31666.2|31663.8|31836.2|31833.8|31665.2|31662.8|2778
1658412300000|2022-07-21 14:05:00|31665.2|31662.8|31682.2|31679.8|31717.2|31714.8|31646.7|31644.3|2016
1658412600000|2022-07-21 14:10:00|31680.2|31677.8|31590.2|31587.8|31692.2|31689.8|31584.2|31581.8|2548
1658412900000|2022-07-21 14:15:00|31591.2|31588.8|31687.7|31685.3|31709.2|31706.8|31585.7|31583.3|2510
1658413200000|2022-07-21 14:20:00|31688.7|31686.3|31610.2|31607.8|31707.2|31704.8|31593.7|31591.3|3129
1658413500000|2022-07-21 14:25:00|31609.2|31606.8|31549.7|31547.3|31615.2|31612.8|31530.2|31527.8|2967
1658413800000|2022-07-21 14:30:00|31549.2|31546.8|31527.2|31524.8|31575.2|31572.8|31524.2|31521.8|2717
1658414100000|2022-07-21 14:35:00|31529.2|31526.8|31605.2|31602.8|31610.7|31608.3|31529.2|31526.8|2187
1658414400000|2022-07-21 14:40:00|31606.2|31603.8|31613.7|31611.3|31619.2|31616.8|31585.2|31582.8|1376
1658414700000|2022-07-21 14:45:00|31614.2|31611.8|31594.2|31591.8|31629.2|31626.8|31590.2|31587.8|1277
1658415000000|2022-07-21 14:50:00|31594.7|31592.3|31650.2|31647.8|31651.7|31649.3|31594.2|31591.8|1364
1658415300000|2022-07-21 14:55:00|31649.2|31646.8|31690.2|31687.8|31699.2|31696.8|31634.7|31632.3|1815
1658415600000|2022-07-21 15:00:00|31689.7|31687.3|31725.5|31723.1|31729.5|31727.1|31668.7|31666.3|1421
1658415900000|2022-07-21 15:05:00|31726|31723.6|31694.1|31691.7|31730.3|31727.9|31681.6|31679.2|1386
1658416200000|2022-07-21 15:10:00|31695.1|31692.7|31679.6|31677.2|31701.6|31699.2|31661.1|31658.7|957
1658416500000|2022-07-21 15:15:00|31679.1|31676.7|31692.6|31690.2|31708.1|31705.7|31659.1|31656.7|1076
1658416800000|2022-07-21 15:20:00|31692.1|31689.7|31657.6|31655.2|31703.1|31700.7|31647.1|31644.7|977
1658417100000|2022-07-21 15:25:00|31659.6|31657.2|31703.6|31701.2|31705.6|31703.2|31654.1|31651.7|1046
1658417400000|2022-07-21 15:30:00|31705.1|31702.7|31777.1|31774.7|31781.1|31778.7|31686.1|31683.7|1832
1658417700000|2022-07-21 15:35:00|31776.1|31773.7|31761.6|31759.2|31795.1|31792.7|31760.6|31758.2|1071
1658418000000|2022-07-21 15:40:00|31763.1|31760.7|31763.1|31760.7|31785.1|31782.7|31758.1|31755.7|706
1658418300000|2022-07-21 15:45:00|31762.6|31760.2|31742.1|31739.7|31774.1|31771.7|31738.6|31736.2|850
1658418600000|2022-07-21 15:50:00|31742.6|31740.2|31765.1|31762.7|31773.6|31771.2|31737.6|31735.2|695
1658418900000|2022-07-21 15:55:00|31765.6|31763.2|31764.1|31761.7|31781.1|31778.7|31762.1|31759.7|433
1658419200000|2022-07-21 16:00:00|31763.6|31761.2|31811.1|31808.7|31818.6|31816.2|31755.1|31752.7|1081
1658419500000|2022-07-21 16:05:00|31811.6|31809.2|31859.1|31856.7|31863.1|31860.7|31801.1|31798.7|1243
1658419800000|2022-07-21 16:10:00|31859.6|31857.2|31835.6|31833.2|31877.1|31874.7|31813.6|31811.2|1171
1658420100000|2022-07-21 16:15:00|31835.1|31832.7|31857.1|31854.7|31863.1|31860.7|31819.6|31817.2|766
1658420400000|2022-07-21 16:20:00|31857.6|31855.2|31879.1|31876.7|31880.1|31877.7|31843.6|31841.2|650
1658420700000|2022-07-21 16:25:00|31877.6|31875.2|31910.1|31907.7|31914.1|31911.7|31868.1|31865.7|1245
1658421000000|2022-07-21 16:30:00|31909.6|31907.2|31906.1|31903.7|31932.6|31930.2|31902.1|31899.7|878
1658421300000|2022-07-21 16:35:00|31906.6|31904.2|31919.1|31916.7|31927.1|31924.7|31901.1|31898.7|654
1658421600000|2022-07-21 16:40:00|31918.9|31916.5|31896.9|31894.5|31925.9|31923.5|31893.9|31891.5|649
1658421900000|2022-07-21 16:45:00|31896.4|31894|31883.9|31881.5|31900.4|31898|31874.9|31872.5|651
1658422200000|2022-07-21 16:50:00|31883.4|31881|31894.4|31892|31909.9|31907.5|31883.4|31881|667
1658422500000|2022-07-21 16:55:00|31894.9|31892.5|31902.4|31900|31911.4|31909|31890.4|31888|400
1658422800000|2022-07-21 17:00:00|31903.9|31901.5|31903.4|31901|31913.4|31911|31885.9|31883.5|477
1658423100000|2022-07-21 17:05:00|31903.9|31901.5|31905.4|31903|31924.4|31922|31886.4|31884|698
1658423400000|2022-07-21 17:10:00|31905.9|31903.5|31872.9|31870.5|31910.9|31908.5|31869.4|31867|861
1658423700000|2022-07-21 17:15:00|31872.4|31870|31889.4|31887|31903.9|31901.5|31866.9|31864.5|616
1658424000000|2022-07-21 17:20:00|31888.9|31886.5|31846.9|31844.5|31903.9|31901.5|31844.9|31842.5|948
1658424300000|2022-07-21 17:25:00|31847.9|31845.5|31841.9|31839.5|31859.4|31857|31827.4|31825|681
1658424600000|2022-07-21 17:30:00|31842.4|31840|31794.9|31792.5|31846.9|31844.5|31780.9|31778.5|1982
1658424900000|2022-07-21 17:35:00|31794.4|31792|31835.9|31833.5|31837.9|31835.5|31775.9|31773.5|1007
1658425200000|2022-07-21 17:40:00|31835.4|31833|31850.9|31848.5|31860.9|31858.5|31829.4|31827|685
1658425500000|2022-07-21 17:45:00|31850.4|31848|31824.9|31822.5|31855.9|31853.5|31815.9|31813.5|596
1658425800000|2022-07-21 17:50:00|31823.9|31821.5|31784.9|31782.5|31827.9|31825.5|31784.9|31782.5|601
1658426100000|2022-07-21 17:55:00|31783.9|31781.5|31834.9|31832.5|31838.9|31836.5|31777.9|31775.5|563
1658426400000|2022-07-21 18:00:00|31835.4|31833|31830.9|31828.5|31844.9|31842.5|31816.9|31814.5|624
1658426700000|2022-07-21 18:05:00|31830.4|31828|31855.9|31853.5|31870.4|31868|31823.9|31821.5|821
1658427000000|2022-07-21 18:10:00|31857.9|31855.5|31876.9|31874.5|31877.4|31875|31841.4|31839|547
1658427300000|2022-07-21 18:15:00|31877.4|31875|31883.4|31881|31894.9|31892.5|31867.4|31865|716
1658427600000|2022-07-21 18:20:00|31884.4|31882|31891.4|31889|31902.9|31900.5|31879.4|31877|462
1658427900000|2022-07-21 18:25:00|31890.9|31888.5|31890.4|31888|31896.9|31894.5|31868.4|31866|695
1658428200000|2022-07-21 18:30:00|31890.9|31888.5|31858.9|31856.5|31892.9|31890.5|31855.4|31853|713
1658428500000|2022-07-21 18:35:00|31858.4|31856|31883.9|31881.5|31883.9|31881.5|31840.4|31838|767
1658428800000|2022-07-21 18:40:00|31883.4|31881|31842.9|31840.5|31887.9|31885.5|31838.9|31836.5|953
1658429100000|2022-07-21 18:45:00|31842.4|31840|31861.9|31859.5|31861.9|31859.5|31830.9|31828.5|584
1658429400000|2022-07-21 18:50:00|31861.4|31859|31870.9|31868.5|31877.9|31875.5|31844.4|31842|549
1658429700000|2022-07-21 18:55:00|31870.4|31868|31881.4|31879|31901.9|31899.5|31865.9|31863.5|546
1658430000000|2022-07-21 19:00:00|31880.9|31878.5|31918.9|31916.5|31919.9|31917.5|31876.9|31874.5|883
1658430300000|2022-07-21 19:05:00|31919.4|31917|31959.4|31957|31960.9|31958.5|31908.9|31906.5|931
1658430600000|2022-07-21 19:10:00|31959.9|31957.5|31927.9|31925.5|31960.4|31958|31910.9|31908.5|757
1658430900000|2022-07-21 19:15:00|31927.4|31925|31931.9|31929.5|31932.9|31930.5|31899.9|31897.5|629
1658431200000|2022-07-21 19:20:00|31932.4|31930|31921.4|31919|31932.4|31930|31911.9|31909.5|728
1658431500000|2022-07-21 19:25:00|31922.9|31920.5|31939.4|31937|31954.9|31952.5|31921.4|31919|668
1658431800000|2022-07-21 19:30:00|31939.9|31937.5|31949.4|31947|31953.4|31951|31916.9|31914.5|822
1658432100000|2022-07-21 19:35:00|31951.4|31949|31936.4|31934|31973.9|31971.5|31934.4|31932|999
1658432400000|2022-07-21 19:40:00|31934.4|31932|31954.9|31952.5|31963.4|31961|31934.4|31932|694
1658432700000|2022-07-21 19:45:00|31954.4|31952|31950.9|31948.5|31961.4|31959|31938.4|31936|735
1658433000000|2022-07-21 19:50:00|31951.4|31949|31991.9|31989.5|31998.9|31996.5|31951.4|31949|2003
1658433300000|2022-07-21 19:55:00|31990.4|31988|32038.9|32036.5|32040.4|32038|31987.4|31985|3873
1658433600000|2022-07-21 20:00:00|32038.4|32036|32023.6|32018.8|32054.6|32049.8|32023.6|32018.8|1492
1658433900000|2022-07-21 20:05:00|32023.1|32018.3|32030.6|32025.8|32041.6|32036.8|32016.1|32011.3|686
1658434200000|2022-07-21 20:10:00|32029.1|32024.3|32008.6|32003.8|32046.6|32041.8|32006.1|32001.3|1531
1658434500000|2022-07-21 20:15:00|32010.6|32005.8|32013.1|32008.3|32026.6|32021.8|32001.1|31996.3|579
1658434800000|2022-07-21 20:20:00|32012.6|32007.8|32010.6|32005.8|32019.1|32014.3|32001.6|31996.8|458
1658435100000|2022-07-21 20:25:00|32011.1|32006.3|32011.1|32006.3|32017.1|32012.3|32008.1|32003.3|106
1658435400000|2022-07-21 20:30:00|32010.6|32005.8|32013.6|32008.8|32018.1|32013.3|32009.6|32004.8|141
1658435700000|2022-07-21 20:35:00|32014.1|32009.3|32020.6|32015.8|32031.1|32026.3|32012.6|32007.8|218
1658436000000|2022-07-21 20:40:00|32021.1|32016.3|32008.6|32003.8|32027.6|32022.8|32008.1|32003.3|124
1658436300000|2022-07-21 20:45:00|32009.1|32004.3|32013.6|32008.8|32020.6|32015.8|32005.6|32000.8|162
1658436600000|2022-07-21 20:50:00|32014.1|32009.3|32006.6|32001.8|32019.6|32014.8|32006.1|32001.3|79
1658436900000|2022-07-21 20:55:00|32006.1|32001.3|32023|32013.2|32023|32015.8|32002.1|31997.3|251
1658437200000|2022-07-21 21:00:00|32022.1|32012.3|32018.5|32008.7|32024.1|32014.3|32017.1|32007.3|0
1658437500000|2022-07-21 21:05:00|32018.6|32008.8|32018.9|32009.1|32020.9|32011.1|32015.3|32005.5|0
1658437800000|2022-07-21 21:10:00|32016.8|32007|32022.8|32013|32024.7|32014.9|32016.6|32006.8|0
1658438100000|2022-07-21 21:15:00|32022.9|32013.1|32024|32014.2|32026.2|32016.4|32019.7|32009.9|0
1658438400000|2022-07-21 21:20:00|32024.3|32014.5|32015.3|32005.5|32024.3|32014.5|32013|32003.2|0
1658438700000|2022-07-21 21:25:00|32015.2|32005.4|32012.6|32002.8|32016.4|32006.6|32009.8|32000|0
1658439000000|2022-07-21 21:30:00|32013.4|32003.6|32012.5|32002.7|32013.4|32003.6|32007.3|31997.5|0
1658439300000|2022-07-21 21:35:00|32010.2|32000.4|32010|32000.2|32015.8|32006|32009.7|31999.9|0
1658439600000|2022-07-21 21:40:00|32009.9|32000.1|32009.4|31999.6|32009.9|32000.1|32008.2|31998.4|0
1658439900000|2022-07-21 21:45:00|32008.8|31999|32004.1|31994.3|32008.8|31999|32002|31992.2|0
1658440200000|2022-07-21 21:50:00|32002.6|31992.8|32004.3|31994.5|32008.9|31999.1|31998.8|31989|0
1658440500000|2022-07-21 21:55:00|32004.4|31994.6|32001.8|31992|32004.6|31994.8|32001.2|31991.4|0
1658440800000|2022-07-21 22:00:00|32001.6|31996.8|31981.6|31976.8|32013.1|32008.3|31981.6|31976.8|280
1658441100000|2022-07-21 22:05:00|31978.6|31973.8|31977.1|31972.3|31981.1|31976.3|31968.1|31963.3|180
1658441400000|2022-07-21 22:10:00|31977.6|31972.8|31974.1|31969.3|31982.1|31977.3|31966.6|31961.8|119
1658441700000|2022-07-21 22:15:00|31974.6|31969.8|31994.1|31989.3|31995.1|31990.3|31970.6|31965.8|120
1658442000000|2022-07-21 22:20:00|31994.6|31989.8|31993.1|31988.3|32010.6|32005.8|31991.1|31986.3|272
1658442300000|2022-07-21 22:25:00|31993.6|31988.8|32003.6|31998.8|32009.1|32004.3|31992.1|31987.3|71
1658442600000|2022-07-21 22:30:00|32003.1|31998.3|32003.1|31998.3|32015.1|32010.3|31994.6|31989.8|149
1658442900000|2022-07-21 22:35:00|32002.6|31997.8|31987.6|31982.8|32002.6|31997.8|31985.6|31980.8|120
1658443200000|2022-07-21 22:40:00|31986.6|31981.8|31987.1|31982.3|31991.1|31986.3|31984.6|31979.8|51
1658443500000|2022-07-21 22:45:00|31987.6|31982.8|31991.6|31986.8|31995.6|31990.8|31981.1|31976.3|74
1658443800000|2022-07-21 22:50:00|31992.6|31987.8|31983.1|31978.3|31992.6|31987.8|31978.6|31973.8|47
1658444100000|2022-07-21 22:55:00|31984.6|31979.8|31982.6|31977.8|31989.1|31984.3|31982.6|31977.8|41
1658444400000|2022-07-21 23:00:00|31982.1|31977.3|31982.1|31977.3|31985.6|31980.8|31977.6|31972.8|59
1658444700000|2022-07-21 23:05:00|31982.6|31977.8|31980.6|31975.8|31984.1|31979.3|31975.6|31970.8|24
1658445000000|2022-07-21 23:10:00|31980.1|31975.3|31976.6|31971.8|31983.6|31978.8|31976.6|31971.8|41
1658445300000|2022-07-21 23:15:00|31976.1|31971.3|31975.6|31970.8|31982.6|31977.8|31969.6|31964.8|69
1658445600000|2022-07-21 23:20:00|31975.1|31970.3|31975.6|31970.8|31977.6|31972.8|31969.6|31964.8|29
1658445900000|2022-07-21 23:25:00|31975.1|31970.3|31987.6|31982.8|31989.6|31984.8|31971.6|31966.8|79
1658446200000|2022-07-21 23:30:00|31988.1|31983.3|31991.1|31986.3|31994.6|31989.8|31978.6|31973.8|110
1658446500000|2022-07-21 23:35:00|31990.6|31985.8|31980.1|31975.3|31990.6|31985.8|31975.6|31970.8|70
1658446800000|2022-07-21 23:40:00|31979.6|31974.8|31984.6|31979.8|31988.1|31983.3|31978.6|31973.8|35
1658447100000|2022-07-21 23:45:00|31984.1|31979.3|31982.1|31977.3|31990.1|31985.3|31975.1|31970.3|95
1658447400000|2022-07-21 23:50:00|31981.6|31976.8|31964.6|31959.8|31982.1|31977.3|31961.6|31956.8|69
1658447700000|2022-07-21 23:55:00|31964.1|31959.3|31966.1|31961.3|31970.6|31965.8|31962.6|31957.8|54
1658448000000|2022-07-22 00:00:00|31965.6|31960.8|31961.6|31956.8|31966.1|31961.3|31946.1|31941.3|205
1658448300000|2022-07-22 00:05:00|31961.1|31956.3|31953.6|31948.8|31965.6|31960.8|31953.6|31948.8|86
1658448600000|2022-07-22 00:10:00|31953.1|31948.3|31956.1|31951.3|31957.6|31952.8|31946.6|31941.8|90
1658448900000|2022-07-22 00:15:00|31955.6|31950.8|31965.6|31960.8|31971.6|31966.8|31952.6|31947.8|118
1658449200000|2022-07-22 00:20:00|31966.1|31961.3|31970.6|31965.8|31976.6|31971.8|31964.6|31959.8|72
1658449500000|2022-07-22 00:25:00|31971.1|31966.3|31966.6|31961.8|31978.6|31973.8|31966.1|31961.3|68
1658449800000|2022-07-22 00:30:00|31966.1|31961.3|31972.1|31967.3|31980.6|31975.8|31965.6|31960.8|49
1658450100000|2022-07-22 00:35:00|31972.6|31967.8|31984.1|31979.3|31986.6|31981.8|31962.1|31957.3|45
1658450400000|2022-07-22 00:40:00|31984.6|31979.8|31972.6|31967.8|31987.1|31982.3|31969.6|31964.8|37
1658450700000|2022-07-22 00:45:00|31973.1|31968.3|31980.1|31975.3|31983.6|31978.8|31968.6|31963.8|19
1658451000000|2022-07-22 00:50:00|31979.6|31974.8|31987.1|31982.3|31991.6|31986.8|31978.6|31973.8|42
1658451300000|2022-07-22 00:55:00|31986.6|31981.8|31995.6|31990.8|31996.6|31991.8|31985.6|31980.8|65
1658451600000|2022-07-22 01:00:00|31995.1|31990.3|31974.6|31969.8|31996.6|31991.8|31970.1|31965.3|93
1658451900000|2022-07-22 01:05:00|31974.1|31969.3|31973.6|31968.8|31980.6|31975.8|31971.1|31966.3|74
1658452200000|2022-07-22 01:10:00|31973.1|31968.3|31972.1|31967.3|31973.6|31968.8|31963.1|31958.3|66
1658452500000|2022-07-22 01:15:00|31971.6|31966.8|31962.6|31957.8|31974.1|31969.3|31954.1|31949.3|114
1658452800000|2022-07-22 01:20:00|31962.1|31957.3|31967.6|31962.8|31973.6|31968.8|31959.6|31954.8|40
1658453100000|2022-07-22 01:25:00|31968.1|31963.3|31978.1|31973.3|31983.6|31978.8|31965.6|31960.8|53
1658453400000|2022-07-22 01:30:00|31978.6|31973.8|31993.1|31988.3|31993.1|31988.3|31977.6|31972.8|60
1658453700000|2022-07-22 01:35:00|31994.1|31989.3|32003.1|31998.3|32008.6|32003.8|31987.1|31982.3|102
1658454000000|2022-07-22 01:40:00|32002.6|31997.8|32011.6|32006.8|32022.6|32017.8|32001.6|31996.8|141
1658454300000|2022-07-22 01:45:00|32012.1|32007.3|31992.6|31987.8|32014.1|32009.3|31990.6|31985.8|94
1658454600000|2022-07-22 01:50:00|31992.1|31987.3|31992.6|31987.8|31998.1|31993.3|31982.6|31977.8|73
1658454900000|2022-07-22 01:55:00|31992.1|31987.3|32007.1|32002.3|32010.6|32005.8|31989.1|31984.3|163
1658455200000|2022-07-22 02:00:00|32006.6|32001.8|32012.1|32007.3|32015.1|32010.3|32000.6|31995.8|79
1658455500000|2022-07-22 02:05:00|32011.6|32006.8|32001.1|31996.3|32014.1|32009.3|32000.6|31995.8|80
1658455800000|2022-07-22 02:10:00|32001.6|31996.8|31989.6|31984.8|32001.6|31996.8|31989.6|31984.8|95
1658456100000|2022-07-22 02:15:00|31989.1|31984.3|31992.6|31987.8|31996.6|31991.8|31984.6|31979.8|50
1658456400000|2022-07-22 02:20:00|31992.1|31987.3|31987.6|31982.8|31997.6|31992.8|31987.1|31982.3|28
1658456700000|2022-07-22 02:25:00|31987.1|31982.3|31982.6|31977.8|31992.6|31987.8|31978.6|31973.8|56
1658457000000|2022-07-22 02:30:00|31981.1|31976.3|31981.6|31976.8|31990.6|31985.8|31980.1|31975.3|62
1658457300000|2022-07-22 02:35:00|31982.1|31977.3|31969.1|31964.3|31982.1|31977.3|31968.6|31963.8|221
1658457600000|2022-07-22 02:40:00|31969.6|31964.8|31984.1|31979.3|31984.6|31979.8|31969.6|31964.8|39
1658457900000|2022-07-22 02:45:00|31984.6|31979.8|31977.6|31972.8|31985.6|31980.8|31976.1|31971.3|66
1658458200000|2022-07-22 02:50:00|31978.1|31973.3|31982.6|31977.8|31992.6|31987.8|31975.6|31970.8|124
1658458500000|2022-07-22 02:55:00|31983.1|31978.3|31976.6|31971.8|31983.6|31978.8|31976.1|31971.3|59
1658458800000|2022-07-22 03:00:00|31977.1|31972.3|31986.1|31981.3|31991.1|31986.3|31976.6|31971.8|45
1658459100000|2022-07-22 03:05:00|31985.6|31980.8|31985.1|31980.3|31989.6|31984.8|31979.1|31974.3|36
1658459400000|2022-07-22 03:10:00|31985.6|31980.8|31988.6|31983.8|31993.1|31988.3|31984.1|31979.3|26
1658459700000|2022-07-22 03:15:00|31989.1|31984.3|31981.1|31976.3|31995.1|31990.3|31980.6|31975.8|38
1658460000000|2022-07-22 03:20:00|31980.6|31975.8|31973.1|31968.3|31981.6|31976.8|31969.1|31964.3|51
1658460300000|2022-07-22 03:25:00|31972.6|31967.8|31984.6|31979.8|31986.1|31981.3|31971.1|31966.3|82
1658460600000|2022-07-22 03:30:00|31985.1|31980.3|31991.6|31986.8|31993.1|31988.3|31984.6|31979.8|55
1658460900000|2022-07-22 03:35:00|31992.1|31987.3|31987.1|31982.3|31993.1|31988.3|31983.6|31978.8|37
1658461200000|2022-07-22 03:40:00|31987.6|31982.8|31991.6|31986.8|31992.6|31987.8|31984.6|31979.8|29
1658461500000|2022-07-22 03:45:00|31991.1|31986.3|31991.1|31986.3|31996.6|31991.8|31989.6|31984.8|28
1658461800000|2022-07-22 03:50:00|31991.6|31986.8|31986.6|31981.8|31993.6|31988.8|31985.6|31980.8|44
1658462100000|2022-07-22 03:55:00|31987.1|31982.3|31996.1|31991.3|31996.6|31991.8|31987.1|31982.3|21
1658462400000|2022-07-22 04:00:00|31995.6|31990.8|31999.6|31994.8|31999.6|31994.8|31995.1|31990.3|43
1658462700000|2022-07-22 04:05:00|32000.1|31995.3|32002.6|31997.8|32002.6|31997.8|31996.6|31991.8|42
1658463000000|2022-07-22 04:10:00|32003.1|31998.3|31997.6|31992.8|32005.6|32000.8|31997.1|31992.3|63
1658463300000|2022-07-22 04:15:00|31998.1|31993.3|31996.6|31991.8|31999.1|31994.3|31992.1|31987.3|27
1658463600000|2022-07-22 04:20:00|31996.1|31991.3|31997.6|31992.8|32002.1|31997.3|31995.6|31990.8|56
1658463900000|2022-07-22 04:25:00|31997.1|31992.3|31991.6|31986.8|31998.6|31993.8|31990.1|31985.3|22
1658464200000|2022-07-22 04:30:00|31991.1|31986.3|31984.1|31979.3|31994.1|31989.3|31983.6|31978.8|39
1658464500000|2022-07-22 04:35:00|31984.6|31979.8|31988.1|31983.3|31993.6|31988.8|31983.1|31978.3|17
1658464800000|2022-07-22 04:40:00|31987.6|31982.8|31987.1|31982.3|31989.6|31984.8|31984.6|31979.8|24
1658465100000|2022-07-22 04:45:00|31986.6|31981.8|31987.1|31982.3|31991.1|31986.3|31984.6|31979.8|24
1658465400000|2022-07-22 04:50:00|31986.6|31981.8|31986.1|31981.3|31988.6|31983.8|31984.1|31979.3|9
1658465700000|2022-07-22 04:55:00|31985.6|31980.8|31979.6|31974.8|31990.1|31985.3|31979.6|31974.8|37
1658466000000|2022-07-22 05:00:00|31980.1|31975.3|31990.6|31985.8|31991.1|31986.3|31972.6|31967.8|77
1658466300000|2022-07-22 05:05:00|31991.1|31986.3|31980.1|31975.3|31997.1|31992.3|31976.1|31971.3|64
1658466600000|2022-07-22 05:10:00|31980.6|31975.8|31966.1|31961.3|31984.6|31979.8|31951.6|31946.8|129
1658466900000|2022-07-22 05:15:00|31966.6|31961.8|31972.6|31967.8|31974.6|31969.8|31959.1|31954.3|70
1658467200000|2022-07-22 05:20:00|31973.1|31968.3|31974.6|31969.8|31976.6|31971.8|31970.6|31965.8|35
1658467500000|2022-07-22 05:25:00|31974.1|31969.3|31987.6|31982.8|31988.1|31983.3|31974.1|31969.3|54
1658467800000|2022-07-22 05:30:00|31986.1|31981.3|31966.1|31961.3|31987.6|31982.8|31959.1|31954.3|131
1658468100000|2022-07-22 05:35:00|31966.6|31961.8|31966.1|31961.3|31968.6|31963.8|31957.6|31952.8|40
1658468400000|2022-07-22 05:40:00|31965.6|31960.8|31961.6|31956.8|31968.6|31963.8|31961.1|31956.3|56
1658468700000|2022-07-22 05:45:00|31962.1|31957.3|31960.1|31955.3|31968.1|31963.3|31958.1|31953.3|56
1658469000000|2022-07-22 05:50:00|31960.6|31955.8|31960.6|31955.8|31963.1|31958.3|31957.6|31952.8|48
1658469300000|2022-07-22 05:55:00|31960.1|31955.3|31958.6|31953.8|31965.6|31960.8|31956.6|31951.8|55
1658469600000|2022-07-22 06:00:00|31958|31954.4|31967|31963.4|31983|31979.4|31958|31954.4|177
1658469900000|2022-07-22 06:05:00|31966.5|31962.9|31971.5|31967.9|31981.5|31977.9|31964|31960.4|96
1658470200000|2022-07-22 06:10:00|31971|31967.4|31980.5|31976.9|31984.5|31980.9|31964|31960.4|64
1658470500000|2022-07-22 06:15:00|31980|31976.4|31969|31965.4|31988|31984.4|31963.5|31959.9|494
1658470800000|2022-07-22 06:20:00|31968.5|31964.9|31980|31976.4|31981|31977.4|31968|31964.4|61
1658471100000|2022-07-22 06:25:00|31980.5|31976.9|31988.5|31984.9|31990|31986.4|31968|31964.4|87
1658471400000|2022-07-22 06:30:00|31988|31984.4|31991|31987.4|32002.5|31998.9|31985|31981.4|187
1658471700000|2022-07-22 06:35:00|31991.5|31987.9|31990|31986.4|31998|31994.4|31988|31984.4|96
1658472000000|2022-07-22 06:40:00|31989.5|31985.9|32005|32001.4|32009.5|32005.9|31989|31985.4|141
1658472300000|2022-07-22 06:45:00|32004.5|32000.9|32021|32017.4|32026|32022.4|32003.5|31999.9|269
1658472600000|2022-07-22 06:50:00|32021.5|32017.9|32009.5|32005.9|32022|32018.4|32002.5|31998.9|117
1658472900000|2022-07-22 06:55:00|32010|32006.4|32016|32012.4|32016|32012.4|32006|32002.4|117
1658473200000|2022-07-22 07:00:00|32016.5|32012.9|32021.5|32017.9|32023.5|32019.9|31981|31977.4|466
1658473500000|2022-07-22 07:05:00|32020.5|32016.9|32028.5|32024.9|32029.5|32025.9|31996.5|31992.9|267
1658473800000|2022-07-22 07:10:00|32028|32024.4|32049.5|32045.9|32049.5|32045.9|32023.5|32019.9|402
1658474100000|2022-07-22 07:15:00|32065.5|32061.9|32018|32014.4|32071.5|32067.9|32015|32011.4|849
1658474400000|2022-07-22 07:20:00|32018.5|32014.9|32045|32041.4|32051|32047.4|32017.5|32013.9|265
1658474700000|2022-07-22 07:25:00|32044.5|32040.9|32022|32018.4|32056.5|32052.9|32018.5|32014.9|417
1658475000000|2022-07-22 07:30:00|32021.5|32017.9|31994|31990.4|32026|32022.4|31978|31974.4|912
1658475300000|2022-07-22 07:35:00|31993.5|31989.9|31963.5|31959.9|32009|32005.4|31957.5|31953.9|585
1658475600000|2022-07-22 07:40:00|31962.5|31958.9|31963|31959.4|31971.5|31967.9|31949|31945.4|333
1658475900000|2022-07-22 07:45:00|31963.5|31959.9|31968|31964.4|31971|31967.4|31958|31954.4|208
1658476200000|2022-07-22 07:50:00|31967.5|31963.9|31974|31970.4|31977|31973.4|31953|31949.4|308
1658476500000|2022-07-22 07:55:00|31974.5|31970.9|31986|31982.4|31999.5|31995.9|31974.5|31970.9|387
1658476800000|2022-07-22 08:00:00|31991.5|31987.9|31971.5|31967.9|31995.5|31991.9|31959|31955.4|456
1658477100000|2022-07-22 08:05:00|31971|31967.4|31964|31960.4|31976.5|31972.9|31956|31952.4|307
1658477400000|2022-07-22 08:10:00|31963.5|31959.9|32002|31998.4|32006.5|32002.9|31962|31958.4|330
1658477700000|2022-07-22 08:15:00|32001.5|31997.9|31994|31990.4|32020|32016.4|31993|31989.4|391
1658478000000|2022-07-22 08:20:00|31993.5|31989.9|31982|31978.4|31996|31992.4|31976|31972.4|329
1658478300000|2022-07-22 08:25:00|31982.5|31978.9|32001.5|31997.9|32002.5|31998.9|31982.5|31978.9|101
1658478600000|2022-07-22 08:30:00|32001|31997.4|31994|31990.4|32017|32013.4|31981.5|31977.9|267
1658478900000|2022-07-22 08:35:00|31995|31991.4|32012.5|32008.9|32019.5|32015.9|31995|31991.4|201
1658479200000|2022-07-22 08:40:00|32013|32009.4|32014.5|32010.9|32039.5|32035.9|32011.5|32007.9|362
1658479500000|2022-07-22 08:45:00|32014|32010.4|32004|32000.4|32024|32020.4|32000|31996.4|153
1658479800000|2022-07-22 08:50:00|32003.5|31999.9|32009|32005.4|32015.5|32011.9|32002.5|31998.9|112
1658480100000|2022-07-22 08:55:00|32009.5|32005.9|32008.5|32004.9|32014.5|32010.9|32003|31999.4|73
1658480400000|2022-07-22 09:00:00|32008|32004.4|32018.5|32014.9|32029|32025.4|32003|31999.4|143
1658480700000|2022-07-22 09:05:00|32019|32015.4|32025.5|32021.9|32045|32041.4|32018.5|32014.9|265
1658481000000|2022-07-22 09:10:00|32026|32022.4|32037.5|32033.9|32050|32046.4|32026|32022.4|218
1658481300000|2022-07-22 09:15:00|32037|32033.4|32052.5|32048.9|32057|32053.4|32037|32033.4|386
1658481600000|2022-07-22 09:20:00|32052|32048.4|32044|32040.4|32056|32052.4|32038|32034.4|253
1658481900000|2022-07-22 09:25:00|32045|32041.4|32018|32014.4|32045|32041.4|32014.5|32010.9|298
1658482200000|2022-07-22 09:30:00|32017.5|32013.9|32005|32001.4|32023|32019.4|32005|32001.4|175
1658482500000|2022-07-22 09:35:00|32005.5|32001.9|32002.5|31998.9|32015|32011.4|31999.5|31995.9|168
1658482800000|2022-07-22 09:40:00|32002|31998.4|32012|32008.4|32016.5|32012.9|32002|31998.4|96
1658483100000|2022-07-22 09:45:00|32011.5|32007.9|32025.5|32021.9|32025.5|32021.9|32008.5|32004.9|133
1658483400000|2022-07-22 09:50:00|32025|32021.4|32025.5|32021.9|32032.5|32028.9|32019|32015.4|135
1658483700000|2022-07-22 09:55:00|32025|32021.4|32010|32006.4|32030.5|32026.9|32007.5|32003.9|144
1658484000000|2022-07-22 10:00:00|32011|32007.4|32047|32043.4|32048.5|32044.9|32007|32003.4|196
1658484300000|2022-07-22 10:05:00|32048|32044.4|32036|32032.4|32053|32049.4|32023|32019.4|157
1658484600000|2022-07-22 10:10:00|32035.5|32031.9|32023|32019.4|32036.5|32032.9|32015.5|32011.9|116
1658484900000|2022-07-22 10:15:00|32023.5|32019.9|32027|32023.4|32027|32023.4|32010|32006.4|136
1658485200000|2022-07-22 10:20:00|32028|32024.4|32022|32018.4|32030.5|32026.9|32016|32012.4|73
1658485500000|2022-07-22 10:25:00|32021.5|32017.9|32028.5|32024.9|32031|32027.4|32017.5|32013.9|62
1658485800000|2022-07-22 10:30:00|32029|32025.4|32042.5|32038.9|32044|32040.4|32020.5|32016.9|149
1658486100000|2022-07-22 10:35:00|32043|32039.4|32041.5|32037.9|32049.5|32045.9|32038|32034.4|239
1658486400000|2022-07-22 10:40:00|32041|32037.4|32050.5|32046.9|32053|32049.4|32036|32032.4|366
1658486700000|2022-07-22 10:45:00|32050|32046.4|32046|32042.4|32059|32055.4|32046|32042.4|200
1658487000000|2022-07-22 10:50:00|32046.5|32042.9|32037.5|32033.9|32056.5|32052.9|32034|32030.4|178
1658487300000|2022-07-22 10:55:00|32038|32034.4|32025.5|32021.9|32045.5|32041.9|32022.5|32018.9|201
1658487600000|2022-07-22 11:00:00|32024.5|32020.9|32059|32055.4|32061.5|32057.9|32012|32008.4|1896
1658487900000|2022-07-22 11:05:00|32058.5|32054.9|32063|32059.4|32068.5|32064.9|32043.5|32039.9|703
1658488200000|2022-07-22 11:10:00|32063.5|32059.9|32064|32060.4|32070|32066.4|32059|32055.4|319
1658488500000|2022-07-22 11:15:00|32064.5|32060.9|32057.5|32053.9|32070|32066.4|32054.5|32050.9|334
1658488800000|2022-07-22 11:20:00|32059|32055.4|32054.5|32050.9|32060|32056.4|32048.5|32044.9|257
1658489100000|2022-07-22 11:25:00|32054|32050.4|32071.5|32067.9|32072|32068.4|32054|32050.4|191
1658489400000|2022-07-22 11:30:00|32071|32067.4|32050|32046.4|32079|32075.4|32046|32042.4|462
1658489700000|2022-07-22 11:35:00|32049.5|32045.9|32060.5|32056.9|32062.5|32058.9|32045|32041.4|183
1658490000000|2022-07-22 11:40:00|32061|32057.4|32075.5|32071.9|32083.5|32079.9|32057|32053.4|372
1658490300000|2022-07-22 11:45:00|32076|32072.4|32078|32074.4|32089.5|32085.9|32069|32065.4|279
1658490600000|2022-07-22 11:50:00|32077.5|32073.9|32089|32085.4|32089.5|32085.9|32075.5|32071.9|132
1658490900000|2022-07-22 11:55:00|32089.5|32085.9|32086|32082.4|32095|32091.4|32081|32077.4|306
1658491200000|2022-07-22 12:00:00|32085.5|32081.9|32076|32072.4|32087|32083.4|32068|32064.4|365
1658491500000|2022-07-22 12:05:00|32075.5|32071.9|32085|32081.4|32089|32085.4|32073.5|32069.9|302
1658491800000|2022-07-22 12:10:00|32085.5|32081.9|32095|32091.4|32096.5|32092.9|32083|32079.4|257
1658492100000|2022-07-22 12:15:00|32094.5|32090.9|32114|32110.4|32118|32114.4|32094.5|32090.9|530
1658492400000|2022-07-22 12:20:00|32114.5|32110.9|32108|32104.4|32115|32111.4|32104|32100.4|397
1658492700000|2022-07-22 12:25:00|32107.5|32103.9|32092.5|32088.9|32111|32107.4|32090|32086.4|579
1658493000000|2022-07-22 12:30:00|32094|32090.4|32097.5|32093.9|32107.5|32103.9|32089|32085.4|345
1658493300000|2022-07-22 12:35:00|32097|32093.4|32092|32088.4|32102.5|32098.9|32084.5|32080.9|420
1658493600000|2022-07-22 12:40:00|32091.5|32087.9|32107|32103.4|32108.5|32104.9|32084|32080.4|337
1658493900000|2022-07-22 12:45:00|32106.5|32102.9|32118|32114.4|32124|32120.4|32102.5|32098.9|610
1658494200000|2022-07-22 12:50:00|32118.5|32114.9|32118|32114.4|32124|32120.4|32110.5|32106.9|320
1658494500000|2022-07-22 12:55:00|32118.5|32114.9|32111.5|32107.9|32118.5|32114.9|32104|32100.4|391
1658494800000|2022-07-22 13:00:00|32110.5|32106.9|32126|32122.4|32134|32130.4|32110.5|32106.9|481
1658495100000|2022-07-22 13:05:00|32125.5|32121.9|32132.5|32128.9|32143|32139.4|32122.5|32118.9|385
1658495400000|2022-07-22 13:10:00|32133|32129.4|32142|32138.4|32149.5|32145.9|32130.5|32126.9|441
1658495700000|2022-07-22 13:15:00|32143|32139.4|32153|32149.4|32156.5|32152.9|32138|32134.4|416
1658496000000|2022-07-22 13:20:00|32153.5|32149.9|32173.5|32169.9|32178|32174.4|32152|32148.4|719
1658496300000|2022-07-22 13:25:00|32174|32170.4|32179|32175.4|32184|32180.4|32165.5|32161.9|916
1658496600000|2022-07-22 13:30:00|32178.4|32176|32104.9|32102.5|32217.4|32215|32096.9|32094.5|7173
1658496900000|2022-07-22 13:35:00|32105.4|32103|32190.4|32188|32191.4|32189|32091.4|32089|4561
1658497200000|2022-07-22 13:40:00|32188.4|32186|32165.4|32163|32206.9|32204.5|32158.4|32156|2382
1658497500000|2022-07-22 13:45:00|32176.9|32174.5|32120.4|32118|32191.9|32189.5|32073.4|32071|4532
1658497800000|2022-07-22 13:50:00|32121.4|32119|32099.9|32097.5|32173.9|32171.5|32086.4|32084|3490
1658498100000|2022-07-22 13:55:00|32100.4|32098|32051.4|32049|32102.4|32100|32045.4|32043|2809
1658498400000|2022-07-22 14:00:00|32052.4|32050|32065.4|32063|32093.9|32091.5|32016.4|32014|3003
1658498700000|2022-07-22 14:05:00|32065.9|32063.5|32018.4|32016|32071.4|32069|32005.4|32003|2728
1658499000000|2022-07-22 14:10:00|32020.4|32018|32083.4|32081|32090.9|32088.5|32015.4|32013|2109
1658499300000|2022-07-22 14:15:00|32082.4|32080|32101.4|32099|32111.9|32109.5|32081.4|32079|1805
1658499600000|2022-07-22 14:20:00|32102.4|32100|32078.9|32076.5|32108.9|32106.5|32055.9|32053.5|1641
1658499900000|2022-07-22 14:25:00|32077.9|32075.5|32090.4|32088|32093.4|32091|32039.4|32037|1234
1658500200000|2022-07-22 14:30:00|32089.4|32087|32084.4|32082|32115.4|32113|32078.4|32076|1266
1658500500000|2022-07-22 14:35:00|32084.9|32082.5|32073.4|32071|32095.4|32093|32055.9|32053.5|1341
1658500800000|2022-07-22 14:40:00|32071.9|32069.5|32086.9|32084.5|32111.4|32109|32050.4|32048|1610
1658501100000|2022-07-22 14:45:00|32086.4|32084|32101.9|32099.5|32109.4|32107|32073.9|32071.5|808
1658501400000|2022-07-22 14:50:00|32102.4|32100|32134.9|32132.5|32150.4|32148|32097.4|32095|1665
1658501700000|2022-07-22 14:55:00|32133.9|32131.5|32136.9|32134.5|32153.9|32151.5|32124.4|32122|1013
1658502000000|2022-07-22 15:00:00|32136.4|32134|32065.4|32063|32146.4|32144|32064.4|32062|1552
1658502300000|2022-07-22 15:05:00|32066.4|32064|32087.9|32085.5|32100.4|32098|32058.4|32056|924
1658502600000|2022-07-22 15:10:00|32085.4|32083|32108.4|32106|32117.9|32115.5|32083.4|32081|773
1658502900000|2022-07-22 15:15:00|32108.9|32106.5|32080.9|32078.5|32109.9|32107.5|32062.9|32060.5|849
1658503200000|2022-07-22 15:20:00|32080.4|32078|32010.4|32008|32083.4|32081|32008.9|32006.5|1420
1658503500000|2022-07-22 15:25:00|32008.9|32006.5|32006.9|32004.5|32039.9|32037.5|32006.4|32004|1250
1658503800000|2022-07-22 15:30:00|32006.4|32004|31977.9|31975.5|32018.4|32016|31971.4|31969|1962
1658504100000|2022-07-22 15:35:00|31977.4|31975|31955.9|31953.5|31986.4|31984|31922.9|31920.5|2348
1658504400000|2022-07-22 15:40:00|31955.4|31953|31976.4|31974|31990.4|31988|31939.9|31937.5|1694
1658504700000|2022-07-22 15:45:00|31976.9|31974.5|31994.4|31992|31996.9|31994.5|31964.9|31962.5|904
1658505000000|2022-07-22 15:50:00|31994.9|31992.5|32004.9|32002.5|32009.9|32007.5|31975.9|31973.5|833
1658505300000|2022-07-22 15:55:00|32004.4|32002|31994.4|31992|32004.4|32002|31970.4|31968|897
1658505600000|2022-07-22 16:00:00|31994.9|31992.5|31983.4|31981|32022.4|32020|31966.9|31964.5|1327
1658505900000|2022-07-22 16:05:00|31982.4|31980|31952.9|31950.5|31987.9|31985.5|31948.4|31946|1119
1658506200000|2022-07-22 16:10:00|31950.4|31948|31928.4|31926|31950.4|31948|31916.9|31914.5|1604
1658506500000|2022-07-22 16:15:00|31927.9|31925.5|31950.4|31948|31968.4|31966|31925.9|31923.5|1312
1658506800000|2022-07-22 16:20:00|31950.9|31948.5|31928.9|31926.5|31956.4|31954|31924.4|31922|971
1658507100000|2022-07-22 16:25:00|31929.4|31927|31961.4|31959|31972.4|31970|31911.4|31909|1512
1658507400000|2022-07-22 16:30:00|31960.4|31958|32012.4|32010|32016.9|32014.5|31954.4|31952|1228
1658507700000|2022-07-22 16:35:00|32012.9|32010.5|31966.4|31964|32013.4|32011|31961.4|31959|894
1658508000000|2022-07-22 16:40:00|31967|31964.6|31939|31936.6|31974|31971.6|31936|31933.6|839
1658508300000|2022-07-22 16:45:00|31937|31934.6|31953|31950.6|31969|31966.6|31932.5|31930.1|1058
1658508600000|2022-07-22 16:50:00|31952.5|31950.1|31954.5|31952.1|31967.5|31965.1|31946|31943.6|566
1658508900000|2022-07-22 16:55:00|31954|31951.6|31932|31929.6|31966.5|31964.1|31924.5|31922.1|602
1658509200000|2022-07-22 17:00:00|31934|31931.6|31892|31889.6|31934|31931.6|31888|31885.6|1374
1658509500000|2022-07-22 17:05:00|31891.5|31889.1|31931|31928.6|31931.5|31929.1|31889.5|31887.1|817
1658509800000|2022-07-22 17:10:00|31930.5|31928.1|31877|31874.6|31935|31932.6|31875|31872.6|1157
1658510100000|2022-07-22 17:15:00|31876.5|31874.1|31862|31859.6|31898.5|31896.1|31855.5|31853.1|1125
1658510400000|2022-07-22 17:20:00|31861.5|31859.1|31844.5|31842.1|31879|31876.6|31843.5|31841.1|1084
1658510700000|2022-07-22 17:25:00|31846|31843.6|31866.5|31864.1|31875.5|31873.1|31842|31839.6|1144
1658511000000|2022-07-22 17:30:00|31867|31864.6|31816.5|31814.1|31867|31864.6|31816.5|31814.1|1058
1658511300000|2022-07-22 17:35:00|31817|31814.6|31830|31827.6|31835.5|31833.1|31790|31787.6|1702
1658511600000|2022-07-22 17:40:00|31829.5|31827.1|31826.5|31824.1|31832.5|31830.1|31793|31790.6|1162
1658511900000|2022-07-22 17:45:00|31825.5|31823.1|31817|31814.6|31838.5|31836.1|31800.5|31798.1|1280
1658512200000|2022-07-22 17:50:00|31816.5|31814.1|31809|31806.6|31820.5|31818.1|31793|31790.6|645
1658512500000|2022-07-22 17:55:00|31808.5|31806.1|31830|31827.6|31838|31835.6|31804.5|31802.1|1248
1658512800000|2022-07-22 18:00:00|31830.5|31828.1|31769|31766.6|31838|31835.6|31763|31760.6|2101
1658513100000|2022-07-22 18:05:00|31769.5|31767.1|31763|31760.6|31790|31787.6|31754.5|31752.1|834
1658513400000|2022-07-22 18:10:00|31763.5|31761.1|31744|31741.6|31763.5|31761.1|31731.5|31729.1|976
1658513700000|2022-07-22 18:15:00|31744.5|31742.1|31786.5|31784.1|31795|31792.6|31741|31738.6|1388
1658514000000|2022-07-22 18:20:00|31786|31783.6|31773|31770.6|31788|31785.6|31769|31766.6|1002
1658514300000|2022-07-22 18:25:00|31774|31771.6|31786.5|31784.1|31792.5|31790.1|31755|31752.6|980
1658514600000|2022-07-22 18:30:00|31787|31784.6|31798.5|31796.1|31818|31815.6|31755|31752.6|1457
1658514900000|2022-07-22 18:35:00|31797.5|31795.1|31790.5|31788.1|31819|31816.6|31769|31766.6|723
1658515200000|2022-07-22 18:40:00|31790|31787.6|31767|31764.6|31790|31787.6|31761.5|31759.1|570
1658515500000|2022-07-22 18:45:00|31766.5|31764.1|31785.5|31783.1|31789|31786.6|31758.5|31756.1|464
1658515800000|2022-07-22 18:50:00|31786|31783.6|31802|31799.6|31812|31809.6|31770|31767.6|882
1658516100000|2022-07-22 18:55:00|31802.5|31800.1|31798.5|31796.1|31827.5|31825.1|31795|31792.6|1028
1658516400000|2022-07-22 19:00:00|31800|31797.6|31816.5|31814.1|31825.5|31823.1|31784.5|31782.1|738
1658516700000|2022-07-22 19:05:00|31816|31813.6|31798|31795.6|31824.5|31822.1|31783|31780.6|917
1658517000000|2022-07-22 19:10:00|31797.5|31795.1|31876|31873.6|31878|31875.6|31787.5|31785.1|1383
1658517300000|2022-07-22 19:15:00|31875|31872.6|31834|31831.6|31875|31872.6|31832.5|31830.1|888
1658517600000|2022-07-22 19:20:00|31833.9|31831.5|31873.4|31871|31874.9|31872.5|31832.4|31830|955
1658517900000|2022-07-22 19:25:00|31874.9|31872.5|31877.4|31875|31879.9|31877.5|31834.4|31832|961
1658518200000|2022-07-22 19:30:00|31877.9|31875.5|31855.4|31853|31892.9|31890.5|31853.4|31851|1236
1658518500000|2022-07-22 19:35:00|31855.9|31853.5|31830.9|31828.5|31857.4|31855|31825.9|31823.5|946
1658518800000|2022-07-22 19:40:00|31831.4|31829|31830.9|31828.5|31859.9|31857.5|31829.9|31827.5|698
1658519100000|2022-07-22 19:45:00|31831.9|31829.5|31828.9|31826.5|31856.9|31854.5|31800.9|31798.5|1475
1658519400000|2022-07-22 19:50:00|31829.4|31827|31849.9|31847.5|31871.4|31869|31825.9|31823.5|2251
1658519700000|2022-07-22 19:55:00|31848.9|31846.5|31906.4|31904|31911.4|31909|31848.9|31846.5|3436
1658520000000|2022-07-22 20:00:00|31907.6|31902.8|31872.6|31867.8|31907.6|31902.8|31857.1|31852.3|2310
1658520300000|2022-07-22 20:05:00|31872.1|31867.3|31887.6|31882.8|31891.6|31886.8|31867.1|31862.3|534
1658520600000|2022-07-22 20:10:00|31888.1|31883.3|31884.1|31879.3|31889.1|31884.3|31868.1|31863.3|333
1658520900000|2022-07-22 20:15:00|31883.6|31878.8|31876.6|31871.8|31884.6|31879.8|31865.6|31860.8|169
1658521200000|2022-07-22 20:20:00|31877.1|31872.3|31888.1|31883.3|31891.1|31886.3|31876.6|31871.8|125
1658521500000|2022-07-22 20:25:00|31887.6|31882.8|31896.6|31891.8|31898.1|31893.3|31884.6|31879.8|209
1658521800000|2022-07-22 20:30:00|31896.1|31891.3|31893.6|31888.8|31896.6|31891.8|31888.6|31883.8|64
1658522100000|2022-07-22 20:35:00|31894.1|31889.3|31884.1|31879.3|31896.1|31891.3|31884.1|31879.3|77
1658522400000|2022-07-22 20:40:00|31886.1|31881.3|31890.1|31885.3|31895.1|31890.3|31886.1|31881.3|193
1658522700000|2022-07-22 20:45:00|31890.6|31885.8|31900.6|31895.8|31901.6|31896.8|31887.1|31882.3|178
1658523000000|2022-07-22 20:50:00|31900.1|31895.3|31895.1|31890.3|31900.1|31895.3|31892.1|31887.3|71
1658523300000|2022-07-22 20:55:00|31893.6|31888.8|31887.7|31877.9|31895.1|31890.3|31879.6|31874.8|114
1658700000000|2022-07-24 22:00:00|31892.1|31887.3|31856.6|31851.8|31896.6|31891.8|31839.1|31834.3|289
1658700300000|2022-07-24 22:05:00|31856.1|31851.3|31835.6|31830.8|31856.1|31851.3|31834.1|31829.3|123
1658700600000|2022-07-24 22:10:00|31835.1|31830.3|31848.1|31843.3|31851.6|31846.8|31834.6|31829.8|66
1658700900000|2022-07-24 22:15:00|31847.6|31842.8|31851.6|31846.8|31852.6|31847.8|31834.6|31829.8|137
1658701200000|2022-07-24 22:20:00|31852.1|31847.3|31842.6|31837.8|31855.1|31850.3|31842.6|31837.8|55
1658701500000|2022-07-24 22:25:00|31842.1|31837.3|31851.6|31846.8|31861.6|31856.8|31834.1|31829.3|127
1658701800000|2022-07-24 22:30:00|31852.1|31847.3|31865.1|31860.3|31876.1|31871.3|31852.1|31847.3|114
1658702100000|2022-07-24 22:35:00|31865.6|31860.8|31861.1|31856.3|31876.1|31871.3|31860.6|31855.8|51
1658702400000|2022-07-24 22:40:00|31861.6|31856.8|31853.6|31848.8|31873.6|31868.8|31853.1|31848.3|78
1658702700000|2022-07-24 22:45:00|31853.1|31848.3|31850.1|31845.3|31859.1|31854.3|31847.6|31842.8|82
1658703000000|2022-07-24 22:50:00|31850.6|31845.8|31850.1|31845.3|31859.1|31854.3|31850.1|31845.3|51
1658703300000|2022-07-24 22:55:00|31849.6|31844.8|31848.1|31843.3|31854.1|31849.3|31843.1|31838.3|65
1658703600000|2022-07-24 23:00:00|31847.6|31842.8|31855.6|31850.8|31863.1|31858.3|31847.1|31842.3|48
1658703900000|2022-07-24 23:05:00|31856.1|31851.3|31867.1|31862.3|31867.6|31862.8|31854.6|31849.8|39
1658704200000|2022-07-24 23:10:00|31866.6|31861.8|31861.1|31856.3|31870.6|31865.8|31857.6|31852.8|38
1658704500000|2022-07-24 23:15:00|31861.6|31856.8|31856.1|31851.3|31864.6|31859.8|31848.6|31843.8|70
1658704800000|2022-07-24 23:20:00|31855.6|31850.8|31868.1|31863.3|31869.1|31864.3|31855.1|31850.3|40
1658705100000|2022-07-24 23:25:00|31868.6|31863.8|31870.1|31865.3|31875.1|31870.3|31865.6|31860.8|31
1658705400000|2022-07-24 23:30:00|31869.1|31864.3|31875.6|31870.8|31884.1|31879.3|31861.6|31856.8|98
1658705700000|2022-07-24 23:35:00|31876.1|31871.3|31866.1|31861.3|31878.1|31873.3|31864.1|31859.3|73
1658706000000|2022-07-24 23:40:00|31865.6|31860.8|31863.1|31858.3|31875.6|31870.8|31861.1|31856.3|67
1658706300000|2022-07-24 23:45:00|31863.6|31858.8|31862.6|31857.8|31872.1|31867.3|31856.1|31851.3|99
1658706600000|2022-07-24 23:50:00|31862.1|31857.3|31850.1|31845.3|31862.1|31857.3|31847.6|31842.8|133
1658706900000|2022-07-24 23:55:00|31850.6|31845.8|31844.6|31839.8|31852.6|31847.8|31841.6|31836.8|106
1658707200000|2022-07-25 00:00:00|31844.1|31839.3|31864.1|31859.3|31872.1|31867.3|31838.6|31833.8|192
1658707500000|2022-07-25 00:05:00|31863.6|31858.8|31876.1|31871.3|31877.1|31872.3|31846.1|31841.3|115
1658707800000|2022-07-25 00:10:00|31876.6|31871.8|31891.6|31886.8|31894.6|31889.8|31873.1|31868.3|172
1658708100000|2022-07-25 00:15:00|31891.1|31886.3|31896.1|31891.3|31907.1|31902.3|31882.1|31877.3|261
1658708400000|2022-07-25 00:20:00|31896.6|31891.8|31905.6|31900.8|31908.1|31903.3|31889.6|31884.8|80
1658708700000|2022-07-25 00:25:00|31905.1|31900.3|31896.1|31891.3|31907.6|31902.8|31892.1|31887.3|66
1658709000000|2022-07-25 00:30:00|31895.6|31890.8|31880.6|31875.8|31900.6|31895.8|31879.6|31874.8|97
1658709300000|2022-07-25 00:35:00|31880.1|31875.3|31859.6|31854.8|31882.6|31877.8|31859.1|31854.3|90
1658709600000|2022-07-25 00:40:00|31859.1|31854.3|31862.6|31857.8|31865.1|31860.3|31844.1|31839.3|110
1658709900000|2022-07-25 00:45:00|31862.1|31857.3|31852.1|31847.3|31868.1|31863.3|31848.6|31843.8|82
1658710200000|2022-07-25 00:50:00|31852.6|31847.8|31851.6|31846.8|31857.1|31852.3|31843.1|31838.3|79
1658710500000|2022-07-25 00:55:00|31852.1|31847.3|31824.1|31819.3|31853.1|31848.3|31820.6|31815.8|185
1658710800000|2022-07-25 01:00:00|31822.1|31817.3|31817.1|31812.3|31833.6|31828.8|31809.1|31804.3|229
1658711100000|2022-07-25 01:05:00|31816.6|31811.8|31825.1|31820.3|31829.6|31824.8|31816.1|31811.3|77
1658711400000|2022-07-25 01:10:00|31825.6|31820.8|31825.1|31820.3|31831.6|31826.8|31821.6|31816.8|134
1658711700000|2022-07-25 01:15:00|31825.6|31820.8|31843.6|31838.8|31847.1|31842.3|31814.1|31809.3|166
1658712000000|2022-07-25 01:20:00|31843.1|31838.3|31829.6|31824.8|31847.6|31842.8|31828.6|31823.8|101
1658712300000|2022-07-25 01:25:00|31829.1|31824.3|31826.1|31821.3|31837.1|31832.3|31822.6|31817.8|121
1658712600000|2022-07-25 01:30:00|31826.6|31821.8|31814.1|31809.3|31827.6|31822.8|31805.6|31800.8|163
1658712900000|2022-07-25 01:35:00|31813.6|31808.8|31820.6|31815.8|31830.6|31825.8|31813.1|31808.3|78
1658713200000|2022-07-25 01:40:00|31821.6|31816.8|31818.1|31813.3|31822.1|31817.3|31804.6|31799.8|86
1658713500000|2022-07-25 01:45:00|31818.6|31813.8|31812.6|31807.8|31822.6|31817.8|31809.1|31804.3|78
1658713800000|2022-07-25 01:50:00|31813.1|31808.3|31812.6|31807.8|31814.6|31809.8|31801.1|31796.3|90
1658714100000|2022-07-25 01:55:00|31812.1|31807.3|31816.1|31811.3|31824.1|31819.3|31811.1|31806.3|96
1658714400000|2022-07-25 02:00:00|31815.6|31810.8|31832.1|31827.3|31840.1|31835.3|31812.1|31807.3|146
1658714700000|2022-07-25 02:05:00|31831.6|31826.8|31819.6|31814.8|31837.1|31832.3|31817.1|31812.3|126
1658715000000|2022-07-25 02:10:00|31819.1|31814.3|31832.6|31827.8|31835.6|31830.8|31814.6|31809.8|56
1658715300000|2022-07-25 02:15:00|31833.1|31828.3|31826.6|31821.8|31842.1|31837.3|31820.1|31815.3|54
1658715600000|2022-07-25 02:20:00|31827.6|31822.8|31825.6|31820.8|31835.1|31830.3|31823.6|31818.8|36
1658715900000|2022-07-25 02:25:00|31826.1|31821.3|31829.1|31824.3|31831.6|31826.8|31823.6|31818.8|17
1658716200000|2022-07-25 02:30:00|31828.6|31823.8|31825.1|31820.3|31833.6|31828.8|31822.6|31817.8|75
1658716500000|2022-07-25 02:35:00|31824.6|31819.8|31830.1|31825.3|31831.6|31826.8|31823.1|31818.3|13
1658716800000|2022-07-25 02:40:00|31830.6|31825.8|31845.1|31840.3|31845.6|31840.8|31827.6|31822.8|56
1658717100000|2022-07-25 02:45:00|31844.6|31839.8|31841.6|31836.8|31844.6|31839.8|31834.6|31829.8|50
1658717400000|2022-07-25 02:50:00|31841.1|31836.3|31854.1|31849.3|31865.1|31860.3|31841.1|31836.3|146
1658717700000|2022-07-25 02:55:00|31853.6|31848.8|31856.1|31851.3|31857.6|31852.8|31851.1|31846.3|37
1658718000000|2022-07-25 03:00:00|31855.6|31850.8|31850.1|31845.3|31859.1|31854.3|31848.1|31843.3|50
1658718300000|2022-07-25 03:05:00|31849.6|31844.8|31863.1|31858.3|31864.6|31859.8|31848.1|31843.3|67
1658718600000|2022-07-25 03:10:00|31862.6|31857.8|31853.6|31848.8|31866.6|31861.8|31851.6|31846.8|40
1658718900000|2022-07-25 03:15:00|31854.1|31849.3|31859.6|31854.8|31861.6|31856.8|31853.1|31848.3|25
1658719200000|2022-07-25 03:20:00|31860.1|31855.3|31844.1|31839.3|31860.1|31855.3|31839.1|31834.3|75
1658719500000|2022-07-25 03:25:00|31844.6|31839.8|31838.6|31833.8|31852.1|31847.3|31836.6|31831.8|57
1658719800000|2022-07-25 03:30:00|31839.1|31834.3|31850.1|31845.3|31853.6|31848.8|31836.6|31831.8|55
1658720100000|2022-07-25 03:35:00|31849.6|31844.8|31855.1|31850.3|31862.1|31857.3|31844.1|31839.3|58
1658720400000|2022-07-25 03:40:00|31855.6|31850.8|31858.1|31853.3|31858.1|31853.3|31848.6|31843.8|40
1658720700000|2022-07-25 03:45:00|31858.6|31853.8|31862.1|31857.3|31864.6|31859.8|31853.6|31848.8|60
1658721000000|2022-07-25 03:50:00|31861.6|31856.8|31875.1|31870.3|31876.6|31871.8|31860.6|31855.8|91
1658721300000|2022-07-25 03:55:00|31875.6|31870.8|31877.1|31872.3|31879.1|31874.3|31869.6|31864.8|81
1658721600000|2022-07-25 04:00:00|31876.6|31871.8|31869.1|31864.3|31877.1|31872.3|31865.6|31860.8|42
1658721900000|2022-07-25 04:05:00|31868.6|31863.8|31870.1|31865.3|31871.1|31866.3|31864.6|31859.8|35
1658722200000|2022-07-25 04:10:00|31870.6|31865.8|31864.1|31859.3|31871.6|31866.8|31863.1|31858.3|27
1658722500000|2022-07-25 04:15:00|31863.6|31858.8|31862.1|31857.3|31864.6|31859.8|31856.6|31851.8|26
1658722800000|2022-07-25 04:20:00|31861.6|31856.8|31865.1|31860.3|31866.6|31861.8|31861.6|31856.8|12
1658723100000|2022-07-25 04:25:00|31864.6|31859.8|31866.1|31861.3|31870.6|31865.8|31863.6|31858.8|56
1658723400000|2022-07-25 04:30:00|31866.6|31861.8|31879.1|31874.3|31879.1|31874.3|31865.1|31860.3|37
1658723700000|2022-07-25 04:35:00|31878.6|31873.8|31874.6|31869.8|31881.1|31876.3|31873.6|31868.8|43
1658724000000|2022-07-25 04:40:00|31875.1|31870.3|31873.1|31868.3|31876.6|31871.8|31872.1|31867.3|34
1658724300000|2022-07-25 04:45:00|31873.6|31868.8|31871.6|31866.8|31876.6|31871.8|31865.1|31860.3|61
1658724600000|2022-07-25 04:50:00|31871.1|31866.3|31867.6|31862.8|31872.1|31867.3|31862.1|31857.3|53
1658724900000|2022-07-25 04:55:00|31867.1|31862.3|31863.1|31858.3|31870.6|31865.8|31862.6|31857.8|43
1658725200000|2022-07-25 05:00:00|31861.1|31856.3|31858.1|31853.3|31867.1|31862.3|31857.1|31852.3|83
1658725500000|2022-07-25 05:05:00|31857.6|31852.8|31865.1|31860.3|31867.6|31862.8|31850.1|31845.3|86
1658725800000|2022-07-25 05:10:00|31864.6|31859.8|31854.6|31849.8|31865.1|31860.3|31851.6|31846.8|49
1658726100000|2022-07-25 05:15:00|31855.1|31850.3|31846.6|31841.8|31855.1|31850.3|31844.1|31839.3|70
1658726400000|2022-07-25 05:20:00|31846.1|31841.3|31851.1|31846.3|31852.1|31847.3|31844.6|31839.8|34
1658726700000|2022-07-25 05:25:00|31850.6|31845.8|31850.6|31845.8|31852.1|31847.3|31841.6|31836.8|34
1658727000000|2022-07-25 05:30:00|31851.1|31846.3|31843.6|31838.8|31852.1|31847.3|31838.6|31833.8|60
1658727300000|2022-07-25 05:35:00|31844.1|31839.3|31854.6|31849.8|31860.1|31855.3|31841.1|31836.3|33
1658727600000|2022-07-25 05:40:00|31854.1|31849.3|31839.1|31834.3|31855.1|31850.3|31839.1|31834.3|29
1658727900000|2022-07-25 05:45:00|31839.6|31834.8|31834.6|31829.8|31845.1|31840.3|31833.6|31828.8|64
1658728200000|2022-07-25 05:50:00|31834.1|31829.3|31835.1|31830.3|31837.1|31832.3|31827.1|31822.3|50
1658728500000|2022-07-25 05:55:00|31834.6|31829.8|31846.1|31841.3|31858.1|31853.3|31831.6|31826.8|112
1658728800000|2022-07-25 06:00:00|31845.5|31841.9|31860|31856.4|31864.5|31860.9|31845.5|31841.9|164
1658729100000|2022-07-25 06:05:00|31860.5|31856.9|31868.5|31864.9|31870.5|31866.9|31854.5|31850.9|150
1658729400000|2022-07-25 06:10:00|31869.5|31865.9|31878.5|31874.9|31883|31879.4|31863|31859.4|248
1658729700000|2022-07-25 06:15:00|31878|31874.4|31863.5|31859.9|31885|31881.4|31862|31858.4|91
1658730000000|2022-07-25 06:20:00|31864|31860.4|31846.5|31842.9|31864|31860.4|31846|31842.4|102
1658730300000|2022-07-25 06:25:00|31847|31843.4|31837.5|31833.9|31849.5|31845.9|31831.5|31827.9|136
1658730600000|2022-07-25 06:30:00|31837|31833.4|31849.5|31845.9|31858|31854.4|31832.5|31828.9|137
1658730900000|2022-07-25 06:35:00|31850|31846.4|31845|31841.4|31853.5|31849.9|31837.5|31833.9|49
1658731200000|2022-07-25 06:40:00|31844.5|31840.9|31846.5|31842.9|31847|31843.4|31835.5|31831.9|63
1658731500000|2022-07-25 06:45:00|31846|31842.4|31855|31851.4|31856|31852.4|31846|31842.4|53
1658731800000|2022-07-25 06:50:00|31855.5|31851.9|31865|31861.4|31866.5|31862.9|31854|31850.4|74
1658732100000|2022-07-25 06:55:00|31865.5|31861.9|31875.5|31871.9|31876.5|31872.9|31857|31853.4|93
1658732400000|2022-07-25 07:00:00|31875|31871.4|31887|31883.4|31896|31892.4|31859.5|31855.9|402
1658732700000|2022-07-25 07:05:00|31886.5|31882.9|31891|31887.4|31893.5|31889.9|31873|31869.4|171
1658733000000|2022-07-25 07:10:00|31892|31888.4|31896|31892.4|31904|31900.4|31881.5|31877.9|163
1658733300000|2022-07-25 07:15:00|31895.5|31891.9|31865|31861.4|31903|31899.4|31862|31858.4|221
1658733600000|2022-07-25 07:20:00|31864.5|31860.9|31855|31851.4|31865|31861.4|31809.5|31805.9|1286
1658733900000|2022-07-25 07:25:00|31854.5|31850.9|31857|31853.4|31872|31868.4|31845.5|31841.9|195
1658734200000|2022-07-25 07:30:00|31856.5|31852.9|31864|31860.4|31868|31864.4|31838.5|31834.9|147
1658734500000|2022-07-25 07:35:00|31864.5|31860.9|31864|31860.4|31870.5|31866.9|31847.5|31843.9|109
1658734800000|2022-07-25 07:40:00|31863.5|31859.9|31879.5|31875.9|31886.5|31882.9|31852|31848.4|127
1658735100000|2022-07-25 07:45:00|31880|31876.4|31877|31873.4|31891|31887.4|31875.5|31871.9|168
1658735400000|2022-07-25 07:50:00|31877.5|31873.9|31869.5|31865.9|31882|31878.4|31863|31859.4|73
1658735700000|2022-07-25 07:55:00|31869|31865.4|31864|31860.4|31881|31877.4|31861|31857.4|84
1658736000000|2022-07-25 08:00:00|31864.5|31860.9|31872.5|31868.9|31884.5|31880.9|31861|31857.4|259
1658736300000|2022-07-25 08:05:00|31874|31870.4|31903.5|31899.9|31910.5|31906.9|31870.5|31866.9|299
1658736600000|2022-07-25 08:10:00|31904|31900.4|31884.5|31880.9|31912|31908.4|31880.5|31876.9|355
1658736900000|2022-07-25 08:15:00|31885.5|31881.9|31903|31899.4|31918.5|31914.9|31884.5|31880.9|267
1658737200000|2022-07-25 08:20:00|31903.5|31899.9|31925.5|31921.9|31929|31925.4|31899|31895.4|237
1658737500000|2022-07-25 08:25:00|31924.5|31920.9|31910.5|31906.9|31928.5|31924.9|31906|31902.4|222
1658737800000|2022-07-25 08:30:00|31911|31907.4|31924.5|31920.9|31925|31921.4|31905.5|31901.9|218
1658738100000|2022-07-25 08:35:00|31924|31920.4|31963|31959.4|31966.5|31962.9|31920|31916.4|720
1658738400000|2022-07-25 08:40:00|31962.5|31958.9|31948.5|31944.9|31971|31967.4|31947.5|31943.9|438
1658738700000|2022-07-25 08:45:00|31949|31945.4|31954.5|31950.9|31964.5|31960.9|31949|31945.4|163
1658739000000|2022-07-25 08:50:00|31955|31951.4|31955|31951.4|31963.5|31959.9|31948.5|31944.9|337
1658739300000|2022-07-25 08:55:00|31955.5|31951.9|31954.5|31950.9|31962|31958.4|31951.5|31947.9|191
1658739600000|2022-07-25 09:00:00|31955|31951.4|31962.5|31958.9|31965|31961.4|31951.5|31947.9|208
1658739900000|2022-07-25 09:05:00|31962|31958.4|31981.5|31977.9|32000.5|31996.9|31960|31956.4|629
1658740200000|2022-07-25 09:10:00|31982|31978.4|31985|31981.4|31992.5|31988.9|31973|31969.4|267
1658740500000|2022-07-25 09:15:00|31985.5|31981.9|31990|31986.4|31992|31988.4|31977.5|31973.9|332
1658740800000|2022-07-25 09:20:00|31990.5|31986.9|32003|31999.4|32010.5|32006.9|31986|31982.4|615
1658741100000|2022-07-25 09:25:00|32002|31998.4|31991.5|31987.9|32005|32001.4|31988|31984.4|252
1658741400000|2022-07-25 09:30:00|31991|31987.4|32001.5|31997.9|32007.5|32003.9|31987.5|31983.9|225
1658741700000|2022-07-25 09:35:00|32001|31997.4|32006.5|32002.9|32017|32013.4|31997|31993.4|293
1658742000000|2022-07-25 09:40:00|32006|32002.4|32011.5|32007.9|32016.5|32012.9|32005|32001.4|373
1658742300000|2022-07-25 09:45:00|32012|32008.4|32019|32015.4|32023.5|32019.9|32002|31998.4|305
1658742600000|2022-07-25 09:50:00|32018.5|32014.9|32026.5|32022.9|32031|32027.4|32008.5|32004.9|289
1658742900000|2022-07-25 09:55:00|32026|32022.4|32040.5|32036.9|32041.5|32037.9|32025.5|32021.9|388
1658743200000|2022-07-25 10:00:00|32041|32037.4|32020.5|32016.9|32042|32038.4|32019.5|32015.9|301
1658743500000|2022-07-25 10:05:00|32021|32017.4|32023.5|32019.9|32025.5|32021.9|32017|32013.4|250
1658743800000|2022-07-25 10:10:00|32023|32019.4|32042.5|32038.9|32043|32039.4|32022.5|32018.9|161
1658744100000|2022-07-25 10:15:00|32042|32038.4|32045.5|32041.9|32055.5|32051.9|32042|32038.4|230
1658744400000|2022-07-25 10:20:00|32046|32042.4|32052.5|32048.9|32053.5|32049.9|32038|32034.4|159
1658744700000|2022-07-25 10:25:00|32052|32048.4|32049|32045.4|32055.5|32051.9|32045|32041.4|171
1658745000000|2022-07-25 10:30:00|32048.5|32044.9|32039.5|32035.9|32051.5|32047.9|32035.5|32031.9|262
1658745300000|2022-07-25 10:35:00|32040|32036.4|32049.5|32045.9|32049.5|32045.9|32039|32035.4|169
1658745600000|2022-07-25 10:40:00|32050|32046.4|32040|32036.4|32052.5|32048.9|32037.5|32033.9|157
1658745900000|2022-07-25 10:45:00|32040.5|32036.9|32052.5|32048.9|32057.5|32053.9|32039|32035.4|176
1658746200000|2022-07-25 10:50:00|32052|32048.4|32068.5|32064.9|32073|32069.4|32051.5|32047.9|445
1658746500000|2022-07-25 10:55:00|32069|32065.4|32075.5|32071.9|32076.5|32072.9|32065|32061.4|283
1658746800000|2022-07-25 11:00:00|32075|32071.4|32052.5|32048.9|32075|32071.4|32047.5|32043.9|342
1658747100000|2022-07-25 11:05:00|32052|32048.4|32060.5|32056.9|32063|32059.4|32051.5|32047.9|112
1658747400000|2022-07-25 11:10:00|32060|32056.4|32063.5|32059.9|32072|32068.4|32057|32053.4|189
1658747700000|2022-07-25 11:15:00|32063|32059.4|32062.5|32058.9|32067|32063.4|32060|32056.4|160
1658748000000|2022-07-25 11:20:00|32062|32058.4|32084|32080.4|32091.5|32087.9|32061.5|32057.9|411
1658748300000|2022-07-25 11:25:00|32083.5|32079.9|32076.5|32072.9|32089|32085.4|32069|32065.4|267
1658748600000|2022-07-25 11:30:00|32076|32072.4|32076|32072.4|32091.5|32087.9|32071|32067.4|234
1658748900000|2022-07-25 11:35:00|32075.5|32071.9|32066|32062.4|32079|32075.4|32064.5|32060.9|204
1658749200000|2022-07-25 11:40:00|32065.5|32061.9|32058|32054.4|32072.5|32068.9|32057|32053.4|336
1658749500000|2022-07-25 11:45:00|32057.5|32053.9|32038.5|32034.9|32066|32062.4|32032|32028.4|892
1658749800000|2022-07-25 11:50:00|32038|32034.4|32046.5|32042.9|32063|32059.4|32037|32033.4|294
1658750100000|2022-07-25 11:55:00|32046|32042.4|32048.5|32044.9|32053|32049.4|32038.5|32034.9|218
1658750400000|2022-07-25 12:00:00|32049|32045.4|32053|32049.4|32058.5|32054.9|32047.5|32043.9|272
1658750700000|2022-07-25 12:05:00|32053.5|32049.9|32059|32055.4|32061|32057.4|32042.5|32038.9|298
1658751000000|2022-07-25 12:10:00|32058.5|32054.9|32053.5|32049.9|32068|32064.4|32051|32047.4|237
1658751300000|2022-07-25 12:15:00|32054|32050.4|32062.5|32058.9|32066|32062.4|32046.5|32042.9|293
1658751600000|2022-07-25 12:20:00|32063|32059.4|32070.5|32066.9|32072|32068.4|32061.5|32057.9|202
1658751900000|2022-07-25 12:25:00|32071|32067.4|32056.5|32052.9|32074|32070.4|32054|32050.4|254
1658752200000|2022-07-25 12:30:00|32057|32053.4|32061|32057.4|32064.5|32060.9|32049.5|32045.9|350
1658752500000|2022-07-25 12:35:00|32059.5|32055.9|32032.5|32028.9|32060|32056.4|32029.5|32025.9|464
1658752800000|2022-07-25 12:40:00|32032|32028.4|32037.5|32033.9|32044|32040.4|32023|32019.4|420
1658753100000|2022-07-25 12:45:00|32038|32034.4|32024.5|32020.9|32038.5|32034.9|32022|32018.4|328
1658753400000|2022-07-25 12:50:00|32025|32021.4|32018.5|32014.9|32030.5|32026.9|32012.5|32008.9|319
1658753700000|2022-07-25 12:55:00|32018|32014.4|32025|32021.4|32037.5|32033.9|32017|32013.4|393
1658754000000|2022-07-25 13:00:00|32025.5|32021.9|32033.5|32029.9|32042|32038.4|32024.5|32020.9|272
1658754300000|2022-07-25 13:05:00|32033|32029.4|32020|32016.4|32034.5|32030.9|32019.5|32015.9|268
1658754600000|2022-07-25 13:10:00|32019.5|32015.9|32000.5|31996.9|32025|32021.4|31998|31994.4|488
1658754900000|2022-07-25 13:15:00|32001|31997.4|32018|32014.4|32019.5|32015.9|32000.5|31996.9|391
1658755200000|2022-07-25 13:20:00|32018.5|32014.9|32014.5|32010.9|32025|32021.4|32013.5|32009.9|251
1658755500000|2022-07-25 13:25:00|32014|32010.4|32000.5|31996.9|32020|32016.4|31997.5|31993.9|991
1658755800000|2022-07-25 13:30:00|31999.9|31997.5|31884.9|31882.5|32011.9|32009.5|31876.4|31874|5487
1658756100000|2022-07-25 13:35:00|31882.9|31880.5|31886.9|31884.5|31897.9|31895.5|31857.9|31855.5|3184
1658756400000|2022-07-25 13:40:00|31885.9|31883.5|31975.4|31973|31987.4|31985|31885.9|31883.5|3796
1658756700000|2022-07-25 13:45:00|31976.9|31974.5|31956.9|31954.5|31981.9|31979.5|31922.4|31920|2425
1658757000000|2022-07-25 13:50:00|31957.4|31955|31998.4|31996|32016.9|32014.5|31953.9|31951.5|2342
1658757300000|2022-07-25 13:55:00|31998.9|31996.5|31993.9|31991.5|32024.4|32022|31986.9|31984.5|2125
1658757600000|2022-07-25 14:00:00|31994.9|31992.5|32001.9|31999.5|32016.9|32014.5|31991.9|31989.5|1461
1658757900000|2022-07-25 14:05:00|32002.4|32000|31997.9|31995.5|32026.9|32024.5|31955.9|31953.5|2595
1658758200000|2022-07-25 14:10:00|31998.4|31996|32002.9|32000.5|32032.9|32030.5|31995.4|31993|1565
1658758500000|2022-07-25 14:15:00|32002.4|32000|31968.9|31966.5|32003.9|32001.5|31949.9|31947.5|1863
1658758800000|2022-07-25 14:20:00|31968.4|31966|31975.9|31973.5|32003.4|32001|31957.4|31955|1337
1658759100000|2022-07-25 14:25:00|31975.4|31973|31940.4|31938|31993.9|31991.5|31888.9|31886.5|3755
1658759400000|2022-07-25 14:30:00|31938.9|31936.5|31892.3|31889.9|31938.9|31936.5|31890.3|31887.9|1608
1658759700000|2022-07-25 14:35:00|31892.8|31890.4|31904.3|31901.9|31915.3|31912.9|31865.3|31862.9|1822
1658760000000|2022-07-25 14:40:00|31903.8|31901.4|31964.3|31961.9|31971.3|31968.9|31887.3|31884.9|1826
1658760300000|2022-07-25 14:45:00|31965.3|31962.9|31979.8|31977.4|31988.8|31986.4|31960.3|31957.9|1203
1658760600000|2022-07-25 14:50:00|31979.3|31976.9|31970.3|31967.9|31999.3|31996.9|31969.3|31966.9|1303
1658760900000|2022-07-25 14:55:00|31971.3|31968.9|31979.3|31976.9|31999.8|31997.4|31957.3|31954.9|1309
1658761200000|2022-07-25 15:00:00|31977.8|31975.4|31981.8|31979.4|31998.8|31996.4|31960.3|31957.9|1034
1658761500000|2022-07-25 15:05:00|31980.8|31978.4|31994.3|31991.9|32009.8|32007.4|31969.3|31966.9|1013
1658761800000|2022-07-25 15:10:00|31993.3|31990.9|31930.3|31927.9|32008.3|32005.9|31920.3|31917.9|1283
1658762100000|2022-07-25 15:15:00|31928.8|31926.4|31942.8|31940.4|31949.8|31947.4|31909.8|31907.4|916
1658762400000|2022-07-25 15:20:00|31941.3|31938.9|31962.3|31959.9|31980.3|31977.9|31941.3|31938.9|967
1658762700000|2022-07-25 15:25:00|31961.8|31959.4|31992.3|31989.9|31999.8|31997.4|31947.3|31944.9|843
1658763000000|2022-07-25 15:30:00|31992.8|31990.4|32007.3|32004.9|32023.3|32020.9|31984.3|31981.9|1421
1658763300000|2022-07-25 15:35:00|32007.8|32005.4|31997.8|31995.4|32026.3|32023.9|31995.3|31992.9|898
1658763600000|2022-07-25 15:40:00|31998.3|31995.9|32003.3|32000.9|32011.8|32009.4|31995.3|31992.9|608
1658763900000|2022-07-25 15:45:00|32001.8|31999.4|32004.3|32001.9|32029.3|32026.9|32000.3|31997.9|942
1658764200000|2022-07-25 15:50:00|32003.3|32000.9|32003.3|32000.9|32008.8|32006.4|31984.3|31981.9|683
1658764500000|2022-07-25 15:55:00|32003.8|32001.4|31999.3|31996.9|32010.8|32008.4|31989.3|31986.9|725
1658764800000|2022-07-25 16:00:00|31999.8|31997.4|32009.3|32006.9|32012.3|32009.9|31977.3|31974.9|610
1658765100000|2022-07-25 16:05:00|32008.8|32006.4|31971.8|31969.4|32009.3|32006.9|31971.3|31968.9|581
1658765400000|2022-07-25 16:10:00|31972.3|31969.9|31929.3|31926.9|31979.8|31977.4|31924.8|31922.4|811
1658765700000|2022-07-25 16:15:00|31929.8|31927.4|31916.3|31913.9|31936.3|31933.9|31904.8|31902.4|875
1658766000000|2022-07-25 16:20:00|31915.8|31913.4|31914.3|31911.9|31922.8|31920.4|31894.8|31892.4|634
1658766300000|2022-07-25 16:25:00|31913.3|31910.9|31937.8|31935.4|31940.3|31937.9|31911.8|31909.4|636
1658766600000|2022-07-25 16:30:00|31938.8|31936.4|31980.3|31977.9|31980.8|31978.4|31934.3|31931.9|1252
1658766900000|2022-07-25 16:35:00|31979.8|31977.4|31969.3|31966.9|31987.3|31984.9|31965.8|31963.4|465
1658767200000|2022-07-25 16:40:00|31967.5|31965.1|31988.5|31986.1|32003|32000.6|31966.5|31964.1|674
1658767500000|2022-07-25 16:45:00|31988|31985.6|32018|32015.6|32027|32024.6|31986|31983.6|965
1658767800000|2022-07-25 16:50:00|32018.5|32016.1|31998.5|31996.1|32019|32016.6|31984.5|31982.1|772
1658768100000|2022-07-25 16:55:00|31999|31996.6|31984|31981.6|32002|31999.6|31981|31978.6|692
1658768400000|2022-07-25 17:00:00|31985|31982.6|32004.5|32002.1|32010|32007.6|31980.5|31978.1|561
1658768700000|2022-07-25 17:05:00|32005|32002.6|32020.5|32018.1|32024|32021.6|31989.5|31987.1|549
1658769000000|2022-07-25 17:10:00|32021|32018.6|32012|32009.6|32029.5|32027.1|32007.5|32005.1|505
1658769300000|2022-07-25 17:15:00|32012.5|32010.1|32009|32006.6|32014|32011.6|31994.5|31992.1|596
1658769600000|2022-07-25 17:20:00|32008.5|32006.1|31994|31991.6|32012.5|32010.1|31991.5|31989.1|511
1658769900000|2022-07-25 17:25:00|31994.5|31992.1|31976.5|31974.1|31999|31996.6|31974|31971.6|416
1658770200000|2022-07-25 17:30:00|31977|31974.6|31973|31970.6|31985|31982.6|31965|31962.6|872
1658770500000|2022-07-25 17:35:00|31972.5|31970.1|31928|31925.6|31975|31972.6|31922|31919.6|737
1658770800000|2022-07-25 17:40:00|31927.5|31925.1|31930|31927.6|31938|31935.6|31914|31911.6|658
1658771100000|2022-07-25 17:45:00|31930.5|31928.1|31925.5|31923.1|31947.5|31945.1|31921|31918.6|958
1658771400000|2022-07-25 17:50:00|31925|31922.6|31907.5|31905.1|31927.5|31925.1|31900.5|31898.1|737
1658771700000|2022-07-25 17:55:00|31907|31904.6|31898.5|31896.1|31908.5|31906.1|31897|31894.6|547
1658772000000|2022-07-25 18:00:00|31899|31896.6|31894|31891.6|31909.5|31907.1|31888|31885.6|1090
1658772300000|2022-07-25 18:05:00|31893.5|31891.1|31899|31896.6|31921.5|31919.1|31887|31884.6|987
1658772600000|2022-07-25 18:10:00|31899.5|31897.1|31915|31912.6|31924|31921.6|31898.5|31896.1|621
1658772900000|2022-07-25 18:15:00|31914.5|31912.1|31882|31879.6|31920|31917.6|31877.5|31875.1|721
1658773200000|2022-07-25 18:20:00|31879.5|31877.1|31889.5|31887.1|31896|31893.6|31870.5|31868.1|703
1658773500000|2022-07-25 18:25:00|31889|31886.6|31887.5|31885.1|31895.5|31893.1|31876.5|31874.1|592
1658773800000|2022-07-25 18:30:00|31888|31885.6|31881|31878.6|31890.5|31888.1|31868|31865.6|779
1658774100000|2022-07-25 18:35:00|31880.5|31878.1|31894.5|31892.1|31911.5|31909.1|31878|31875.6|749
1658774400000|2022-07-25 18:40:00|31894|31891.6|31911|31908.6|31918|31915.6|31892.5|31890.1|841
1658774700000|2022-07-25 18:45:00|31913.5|31911.1|31880.5|31878.1|31913.5|31911.1|31859.5|31857.1|995
1658775000000|2022-07-25 18:50:00|31881|31878.6|31874.5|31872.1|31889|31886.6|31862.5|31860.1|742
1658775300000|2022-07-25 18:55:00|31875|31872.6|31859.5|31857.1|31891.5|31889.1|31850|31847.6|1009
1658775600000|2022-07-25 19:00:00|31860.5|31858.1|31839.5|31837.1|31882.5|31880.1|31831|31828.6|1331
1658775900000|2022-07-25 19:05:00|31839|31836.6|31854.5|31852.1|31858.5|31856.1|31820|31817.6|1095
1658776200000|2022-07-25 19:10:00|31855|31852.6|31858|31855.6|31867.5|31865.1|31844|31841.6|963
1658776500000|2022-07-25 19:15:00|31857.5|31855.1|31865.5|31863.1|31876|31873.6|31839|31836.6|1031
1658776800000|2022-07-25 19:20:00|31865|31862.6|31898|31895.6|31900|31897.6|31858.5|31856.1|1214
1658777100000|2022-07-25 19:25:00|31898.5|31896.1|31863|31860.6|31900.5|31898.1|31862.5|31860.1|858
1658777400000|2022-07-25 19:30:00|31862.5|31860.1|31868|31865.6|31885.5|31883.1|31854.5|31852.1|1238
1658777700000|2022-07-25 19:35:00|31868.5|31866.1|31926|31923.6|31932|31929.6|31868.5|31866.1|1150
1658778000000|2022-07-25 19:40:00|31925.5|31923.1|31918.5|31916.1|31941.5|31939.1|31900|31897.6|1287
1658778300000|2022-07-25 19:45:00|31919.5|31917.1|31930.5|31928.1|31936|31933.6|31908|31905.6|828
1658778600000|2022-07-25 19:50:00|31931|31928.6|31972|31969.6|31980|31977.6|31926|31923.6|2160
1658778900000|2022-07-25 19:55:00|31971.5|31969.1|31990|31987.6|32007.5|32005.1|31969.5|31967.1|3103
1658779200000|2022-07-25 20:00:00|31991.2|31986.4|32025.7|32020.9|32031.7|32026.9|31991.2|31986.4|1558
1658779500000|2022-07-25 20:05:00|32025.2|32020.4|32015.2|32010.4|32026.7|32021.9|32010.2|32005.4|633
1658779800000|2022-07-25 20:10:00|32014.7|32009.9|32006.7|32001.9|32019.7|32014.9|32003.2|31998.4|654
1658780100000|2022-07-25 20:15:00|32007.2|32002.4|31923.2|31918.4|32020.7|32015.9|31906.2|31901.4|1702
1658780400000|2022-07-25 20:20:00|31922.7|31917.9|31922.2|31917.4|31958.2|31953.4|31913.2|31908.4|1090
1658780700000|2022-07-25 20:25:00|31921.7|31916.9|31915.7|31910.9|31929.7|31924.9|31913.2|31908.4|563
1658781000000|2022-07-25 20:30:00|31914.7|31909.9|31913.2|31908.4|31921.7|31916.9|31905.2|31900.4|557
1658781300000|2022-07-25 20:35:00|31913.7|31908.9|31909.2|31904.4|31918.7|31913.9|31906.2|31901.4|350
1658781600000|2022-07-25 20:40:00|31908.7|31903.9|31914.2|31909.4|31915.2|31910.4|31906.2|31901.4|369
1658781900000|2022-07-25 20:45:00|31914.7|31909.9|31905.2|31900.4|31917.2|31912.4|31903.7|31898.9|275
1658782200000|2022-07-25 20:50:00|31905.7|31900.9|31896.7|31891.9|31910.7|31905.9|31893.2|31888.4|225
1658782500000|2022-07-25 20:55:00|31896.2|31891.4|31893.3|31883.5|31900.7|31895.9|31887.7|31881.9|335
1658782800000|2022-07-25 21:00:00|31892.9|31883.1|31894.2|31884.4|31894.6|31884.8|31891.5|31881.7|0
1658783100000|2022-07-25 21:05:00|31894.5|31884.7|31870.1|31860.3|31894.6|31884.8|31868.7|31858.9|0
1658783400000|2022-07-25 21:10:00|31868.1|31858.3|31839.2|31829.4|31869.3|31859.5|31837.5|31827.7|0
1658783700000|2022-07-25 21:15:00|31838.9|31829.1|31843.5|31833.7|31845.9|31836.1|31835.5|31825.7|0
1658784000000|2022-07-25 21:20:00|31841.4|31831.6|31848.6|31838.8|31849|31839.2|31839.7|31829.9|0
1658784300000|2022-07-25 21:25:00|31849.8|31840|31850.5|31840.7|31851.8|31842|31842.6|31832.8|0
1658784600000|2022-07-25 21:30:00|31850.6|31840.8|31842.9|31833.1|31852.5|31842.7|31842.8|31833|0
1658784900000|2022-07-25 21:35:00|31843.7|31833.9|31840.7|31830.9|31844.3|31834.5|31834.4|31824.6|0
1658785200000|2022-07-25 21:40:00|31839.8|31830|31837.9|31828.1|31841.2|31831.4|31832.4|31822.6|0
1658785500000|2022-07-25 21:45:00|31837.7|31827.9|31847|31837.2|31847|31837.2|31834.2|31824.4|0
1658785800000|2022-07-25 21:50:00|31847.1|31837.3|31854.4|31844.6|31856.9|31847.1|31847.1|31837.3|0
1658786100000|2022-07-25 21:55:00|31853.8|31844|31847.7|31837.9|31863.2|31853.4|31847.7|31837.9|0
1658786400000|2022-07-25 22:00:00|31858.2|31853.4|31846.7|31841.9|31866.2|31861.4|31839.2|31834.4|603
1658786700000|2022-07-25 22:05:00|31847.2|31842.4|31852.2|31847.4|31854.7|31849.9|31847.2|31842.4|53
1658787000000|2022-07-25 22:10:00|31852.7|31847.9|31852.2|31847.4|31857.2|31852.4|31842.7|31837.9|113
1658787300000|2022-07-25 22:15:00|31851.7|31846.9|31862.2|31857.4|31865.2|31860.4|31850.7|31845.9|142
1658787600000|2022-07-25 22:20:00|31861.2|31856.4|31856.2|31851.4|31863.2|31858.4|31856.2|31851.4|84
1658787900000|2022-07-25 22:25:00|31855.7|31850.9|31851.7|31846.9|31855.7|31850.9|31850.7|31845.9|62
1658788200000|2022-07-25 22:30:00|31851.2|31846.4|31864.2|31859.4|31867.2|31862.4|31846.7|31841.9|153
1658788500000|2022-07-25 22:35:00|31864.7|31859.9|31867.2|31862.4|31874.2|31869.4|31864.2|31859.4|158
1658788800000|2022-07-25 22:40:00|31867.7|31862.9|31865.7|31860.9|31869.2|31864.4|31862.2|31857.4|78
1658789100000|2022-07-25 22:45:00|31866.2|31861.4|31862.2|31857.4|31868.7|31863.9|31860.2|31855.4|92
1658789400000|2022-07-25 22:50:00|31861.7|31856.9|31858.2|31853.4|31861.7|31856.9|31855.7|31850.9|86
1658789700000|2022-07-25 22:55:00|31857.7|31852.9|31866.2|31861.4|31869.2|31864.4|31853.2|31848.4|106
1658790000000|2022-07-25 23:00:00|31864.7|31859.9|31868.2|31863.4|31868.2|31863.4|31860.2|31855.4|72
1658790300000|2022-07-25 23:05:00|31868.7|31863.9|31861.2|31856.4|31869.2|31864.4|31860.2|31855.4|43
1658790600000|2022-07-25 23:10:00|31861.7|31856.9|31862.2|31857.4|31865.2|31860.4|31858.7|31853.9|68
1658790900000|2022-07-25 23:15:00|31861.7|31856.9|31862.2|31857.4|31863.2|31858.4|31857.2|31852.4|45
1658791200000|2022-07-25 23:20:00|31861.7|31856.9|31862.2|31857.4|31862.7|31857.9|31858.7|31853.9|45
1658791500000|2022-07-25 23:25:00|31861.7|31856.9|31847.2|31842.4|31863.7|31858.9|31844.7|31839.9|190
1658791800000|2022-07-25 23:30:00|31846.7|31841.9|31855.7|31850.9|31855.7|31850.9|31840.7|31835.9|232
1658792100000|2022-07-25 23:35:00|31854.7|31849.9|31848.2|31843.4|31854.7|31849.9|31843.2|31838.4|197
1658792400000|2022-07-25 23:40:00|31847.7|31842.9|31846.2|31841.4|31848.2|31843.4|31839.7|31834.9|120
1658792700000|2022-07-25 23:45:00|31845.7|31840.9|31853.2|31848.4|31856.2|31851.4|31845.7|31840.9|123
1658793000000|2022-07-25 23:50:00|31852.7|31847.9|31849.2|31844.4|31856.2|31851.4|31846.7|31841.9|66
1658793300000|2022-07-25 23:55:00|31849.7|31844.9|31854.2|31849.4|31856.2|31851.4|31849.2|31844.4|64
1658793600000|2022-07-26 00:00:00|31853.7|31848.9|31861.7|31856.9|31863.2|31858.4|31850.2|31845.4|206
1658793900000|2022-07-26 00:05:00|31861.2|31856.4|31858.2|31853.4|31867.2|31862.4|31848.2|31843.4|106
1658794200000|2022-07-26 00:10:00|31858.7|31853.9|31848.2|31843.4|31862.7|31857.9|31846.2|31841.4|61
1658794500000|2022-07-26 00:15:00|31848.7|31843.9|31851.7|31846.9|31857.2|31852.4|31831.2|31826.4|416
1658794800000|2022-07-26 00:20:00|31852.2|31847.4|31833.2|31828.4|31854.2|31849.4|31832.7|31827.9|105
1658795100000|2022-07-26 00:25:00|31833.7|31828.9|31849.2|31844.4|31852.7|31847.9|31833.2|31828.4|151
1658795400000|2022-07-26 00:30:00|31849.7|31844.9|31832.7|31827.9|31852.2|31847.4|31831.2|31826.4|176
1658795700000|2022-07-26 00:35:00|31832.2|31827.4|31838.2|31833.4|31841.2|31836.4|31825.2|31820.4|195
1658796000000|2022-07-26 00:40:00|31838.7|31833.9|31833.2|31828.4|31843.7|31838.9|31831.7|31826.9|69
1658796300000|2022-07-26 00:45:00|31832.7|31827.9|31823.2|31818.4|31833.2|31828.4|31814.7|31809.9|230
1658796600000|2022-07-26 00:50:00|31823.7|31818.9|31821.2|31816.4|31827.2|31822.4|31815.2|31810.4|149
1658796900000|2022-07-26 00:55:00|31820.7|31815.9|31827.7|31822.9|31831.2|31826.4|31816.7|31811.9|71
1658797200000|2022-07-26 01:00:00|31828.2|31823.4|31837.2|31832.4|31842.2|31837.4|31823.7|31818.9|79
1658797500000|2022-07-26 01:05:00|31836.7|31831.9|31842.2|31837.4|31843.7|31838.9|31831.2|31826.4|128
1658797800000|2022-07-26 01:10:00|31842.7|31837.9|31848.2|31843.4|31851.2|31846.4|31840.7|31835.9|113
1658798100000|2022-07-26 01:15:00|31847.7|31842.9|31856.2|31851.4|31859.7|31854.9|31845.7|31840.9|129
1658798400000|2022-07-26 01:20:00|31856.7|31851.9|31863.7|31858.9|31870.2|31865.4|31855.2|31850.4|173
1658798700000|2022-07-26 01:25:00|31864.2|31859.4|31877.2|31872.4|31881.2|31876.4|31859.7|31854.9|145
1658799000000|2022-07-26 01:30:00|31877.7|31872.9|31871.7|31866.9|31883.2|31878.4|31867.2|31862.4|132
1658799300000|2022-07-26 01:35:00|31872.2|31867.4|31865.7|31860.9|31874.7|31869.9|31860.2|31855.4|99
1658799600000|2022-07-26 01:40:00|31865.2|31860.4|31878.2|31873.4|31881.2|31876.4|31860.2|31855.4|83
1658799900000|2022-07-26 01:45:00|31877.2|31872.4|31862.2|31857.4|31878.7|31873.9|31857.2|31852.4|106
1658800200000|2022-07-26 01:50:00|31861.7|31856.9|31861.2|31856.4|31865.7|31860.9|31857.7|31852.9|33
1658800500000|2022-07-26 01:55:00|31861.7|31856.9|31856.2|31851.4|31862.7|31857.9|31851.7|31846.9|86
1658800800000|2022-07-26 02:00:00|31856.7|31851.9|31843.2|31838.4|31857.2|31852.4|31843.2|31838.4|135
1658801100000|2022-07-26 02:05:00|31841.7|31836.9|31858.2|31853.4|31859.2|31854.4|31840.2|31835.4|59
1658801400000|2022-07-26 02:10:00|31858.7|31853.9|31863.7|31858.9|31865.2|31860.4|31855.2|31850.4|65
1658801700000|2022-07-26 02:15:00|31864.2|31859.4|31858.2|31853.4|31865.2|31860.4|31855.2|31850.4|69
1658802000000|2022-07-26 02:20:00|31858.7|31853.9|31863.2|31858.4|31866.2|31861.4|31852.7|31847.9|65
1658802300000|2022-07-26 02:25:00|31862.7|31857.9|31863.2|31858.4|31868.2|31863.4|31861.2|31856.4|72
1658802600000|2022-07-26 02:30:00|31863.7|31858.9|31867.2|31862.4|31871.2|31866.4|31857.2|31852.4|84
1658802900000|2022-07-26 02:35:00|31867.7|31862.9|31880.2|31875.4|31889.2|31884.4|31867.7|31862.9|128
1658803200000|2022-07-26 02:40:00|31879.7|31874.9|31884.2|31879.4|31892.7|31887.9|31879.7|31874.9|109
1658803500000|2022-07-26 02:45:00|31883.7|31878.9|31897.2|31892.4|31898.2|31893.4|31883.7|31878.9|178
1658803800000|2022-07-26 02:50:00|31896.7|31891.9|31892.2|31887.4|31900.7|31895.9|31892.2|31887.4|123
1658804100000|2022-07-26 02:55:00|31891.7|31886.9|31880.2|31875.4|31892.2|31887.4|31878.2|31873.4|89
1658804400000|2022-07-26 03:00:00|31880.7|31875.9|31882.7|31877.9|31887.2|31882.4|31877.2|31872.4|36
1658804700000|2022-07-26 03:05:00|31883.2|31878.4|31886.7|31881.9|31891.7|31886.9|31882.2|31877.4|65
1658805000000|2022-07-26 03:10:00|31887.2|31882.4|31892.2|31887.4|31894.2|31889.4|31886.2|31881.4|111
1658805300000|2022-07-26 03:15:00|31891.2|31886.4|31889.7|31884.9|31895.7|31890.9|31888.2|31883.4|52
1658805600000|2022-07-26 03:20:00|31889.2|31884.4|31888.2|31883.4|31892.7|31887.9|31884.7|31879.9|32
1658805900000|2022-07-26 03:25:00|31888.7|31883.9|31891.2|31886.4|31891.2|31886.4|31883.2|31878.4|19
1658806200000|2022-07-26 03:30:00|31891.7|31886.9|31889.7|31884.9|31893.7|31888.9|31887.2|31882.4|25
1658806500000|2022-07-26 03:35:00|31890.2|31885.4|31884.2|31879.4|31893.7|31888.9|31881.2|31876.4|31
1658806800000|2022-07-26 03:40:00|31883.7|31878.9|31883.2|31878.4|31885.2|31880.4|31874.2|31869.4|53
1658807100000|2022-07-26 03:45:00|31882.7|31877.9|31873.2|31868.4|31882.7|31877.9|31872.7|31867.9|43
1658807400000|2022-07-26 03:50:00|31873.7|31868.9|31875.2|31870.4|31877.2|31872.4|31871.2|31866.4|36
1658807700000|2022-07-26 03:55:00|31875.7|31870.9|31883.2|31878.4|31883.2|31878.4|31875.2|31870.4|30
1658808000000|2022-07-26 04:00:00|31883.7|31878.9|31877.2|31872.4|31884.7|31879.9|31876.7|31871.9|45
1658808300000|2022-07-26 04:05:00|31877.7|31872.9|31874.7|31869.9|31878.7|31873.9|31873.2|31868.4|30
1658808600000|2022-07-26 04:10:00|31874.2|31869.4|31875.7|31870.9|31878.7|31873.9|31874.2|31869.4|44
1658808900000|2022-07-26 04:15:00|31876.2|31871.4|31869.7|31864.9|31876.7|31871.9|31869.2|31864.4|34
1658809200000|2022-07-26 04:20:00|31869.2|31864.4|31869.7|31864.9|31870.7|31865.9|31864.2|31859.4|76
1658809500000|2022-07-26 04:25:00|31869.2|31864.4|31862.2|31857.4|31869.2|31864.4|31860.2|31855.4|53
1658809800000|2022-07-26 04:30:00|31862.7|31857.9|31866.2|31861.4|31869.7|31864.9|31861.2|31856.4|82
1658810100000|2022-07-26 04:35:00|31865.7|31860.9|31862.2|31857.4|31867.2|31862.4|31862.2|31857.4|16
1658810400000|2022-07-26 04:40:00|31862.7|31857.9|31865.2|31860.4|31866.2|31861.4|31862.2|31857.4|12
1658810700000|2022-07-26 04:45:00|31865.7|31860.9|31869.2|31864.4|31870.2|31865.4|31865.2|31860.4|28
1658811000000|2022-07-26 04:50:00|31868.7|31863.9|31875.2|31870.4|31878.2|31873.4|31868.7|31863.9|22
1658811300000|2022-07-26 04:55:00|31874.7|31869.9|31876.7|31871.9|31881.7|31876.9|31874.7|31869.9|49
1658811600000|2022-07-26 05:00:00|31876.2|31871.4|31886.2|31881.4|31890.2|31885.4|31874.7|31869.9|98
1658811900000|2022-07-26 05:05:00|31885.7|31880.9|31874.2|31869.4|31887.2|31882.4|31869.2|31864.4|64
1658812200000|2022-07-26 05:10:00|31874.7|31869.9|31871.2|31866.4|31880.7|31875.9|31865.2|31860.4|51
1658812500000|2022-07-26 05:15:00|31870.7|31865.9|31859.2|31854.4|31874.2|31869.4|31857.2|31852.4|172
1658812800000|2022-07-26 05:20:00|31859.7|31854.9|31866.2|31861.4|31869.7|31864.9|31857.2|31852.4|26
1658813100000|2022-07-26 05:25:00|31866.7|31861.9|31870.2|31865.4|31873.2|31868.4|31864.7|31859.9|36
1658813400000|2022-07-26 05:30:00|31869.7|31864.9|31873.7|31868.9|31873.7|31868.9|31864.7|31859.9|60
1658813700000|2022-07-26 05:35:00|31873.2|31868.4|31863.7|31858.9|31877.7|31872.9|31862.2|31857.4|60
1658814000000|2022-07-26 05:40:00|31864.2|31859.4|31870.2|31865.4|31871.2|31866.4|31861.2|31856.4|95
1658814300000|2022-07-26 05:45:00|31869.7|31864.9|31873.7|31868.9|31876.7|31871.9|31867.2|31862.4|69
1658814600000|2022-07-26 05:50:00|31873.2|31868.4|31880.7|31875.9|31881.2|31876.4|31870.2|31865.4|51
1658814900000|2022-07-26 05:55:00|31881.2|31876.4|31879.2|31874.4|31886.2|31881.4|31874.7|31869.9|99
1658815200000|2022-07-26 06:00:00|31878.6|31875|31885.6|31882|31897.6|31894|31874.1|31870.5|242
1658815500000|2022-07-26 06:05:00|31886.1|31882.5|31875.1|31871.5|31887.1|31883.5|31874.6|31871|115
1658815800000|2022-07-26 06:10:00|31874.6|31871|31872.1|31868.5|31879.1|31875.5|31869.6|31866|98
1658816100000|2022-07-26 06:15:00|31871.6|31868|31863.6|31860|31875.1|31871.5|31861.6|31858|103
1658816400000|2022-07-26 06:20:00|31864.1|31860.5|31867.6|31864|31869.6|31866|31860.6|31857|58
1658816700000|2022-07-26 06:25:00|31868.1|31864.5|31878.6|31875|31882.6|31879|31867.6|31864|65
1658817000000|2022-07-26 06:30:00|31879.1|31875.5|31866.1|31862.5|31882.6|31879|31863.6|31860|219
1658817300000|2022-07-26 06:35:00|31866.6|31863|31877.6|31874|31880.6|31877|31853.1|31849.5|177
1658817600000|2022-07-26 06:40:00|31878.1|31874.5|31877.1|31873.5|31882.1|31878.5|31872.1|31868.5|72
1658817900000|2022-07-26 06:45:00|31877.6|31874|31868.6|31865|31880.1|31876.5|31866.1|31862.5|68
1658818200000|2022-07-26 06:50:00|31864.6|31861|31865.1|31861.5|31873.6|31870|31863.1|31859.5|98
1658818500000|2022-07-26 06:55:00|31864.6|31861|31869.6|31866|31870.6|31867|31857.6|31854|126
1658818800000|2022-07-26 07:00:00|31869.1|31865.5|31881.1|31877.5|31892.6|31889|31858.6|31855|456
1658819100000|2022-07-26 07:05:00|31880.6|31877|31867.6|31864|31886.1|31882.5|31863.6|31860|240
1658819400000|2022-07-26 07:10:00|31868.1|31864.5|31854.6|31851|31877.1|31873.5|31854.6|31851|196
1658819700000|2022-07-26 07:15:00|31854.1|31850.5|31883.1|31879.5|31883.6|31880|31844.1|31840.5|419
1658820000000|2022-07-26 07:20:00|31882.6|31879|31875.6|31872|31888.1|31884.5|31867.6|31864|200
1658820300000|2022-07-26 07:25:00|31876.1|31872.5|31883.6|31880|31896.6|31893|31875.6|31872|318
1658820600000|2022-07-26 07:30:00|31883.1|31879.5|31883.6|31880|31896.6|31893|31876.6|31873|291
1658820900000|2022-07-26 07:35:00|31883.1|31879.5|31876.6|31873|31886.6|31883|31869.1|31865.5|141
1658821200000|2022-07-26 07:40:00|31876.1|31872.5|31873.6|31870|31886.6|31883|31872.1|31868.5|121
1658821500000|2022-07-26 07:45:00|31873.1|31869.5|31888.1|31884.5|31889.6|31886|31870.6|31867|131
1658821800000|2022-07-26 07:50:00|31888.6|31885|31895.6|31892|31898.1|31894.5|31888.1|31884.5|152
1658822100000|2022-07-26 07:55:00|31896.1|31892.5|31895.6|31892|31907.6|31904|31889.6|31886|317
1658822400000|2022-07-26 08:00:00|31896.1|31892.5|31887.6|31884|31900.1|31896.5|31885.6|31882|309
1658822700000|2022-07-26 08:05:00|31888.1|31884.5|31871.6|31868|31888.6|31885|31866.6|31863|362
1658823000000|2022-07-26 08:10:00|31869.6|31866|31861.6|31858|31876.6|31873|31858.1|31854.5|237
1658823300000|2022-07-26 08:15:00|31861.1|31857.5|31868.6|31865|31868.6|31865|31853.6|31850|313
1658823600000|2022-07-26 08:20:00|31868.1|31864.5|31871.6|31868|31875.1|31871.5|31864.6|31861|295
1658823900000|2022-07-26 08:25:00|31872.1|31868.5|31874.6|31871|31880.1|31876.5|31869.1|31865.5|161
1658824200000|2022-07-26 08:30:00|31875.1|31871.5|31883.6|31880|31890.1|31886.5|31870.6|31867|158
1658824500000|2022-07-26 08:35:00|31883.1|31879.5|31877.6|31874|31884.1|31880.5|31868.6|31865|119
1658824800000|2022-07-26 08:40:00|31878.1|31874.5|31881.6|31878|31884.1|31880.5|31874.6|31871|44
1658825100000|2022-07-26 08:45:00|31881.1|31877.5|31874.6|31871|31885.1|31881.5|31869.1|31865.5|73
1658825400000|2022-07-26 08:50:00|31874.1|31870.5|31883.6|31880|31883.6|31880|31872.6|31869|117
1658825700000|2022-07-26 08:55:00|31884.1|31880.5|31877.6|31874|31888.1|31884.5|31876.6|31873|117
1658826000000|2022-07-26 09:00:00|31878.1|31874.5|31902.1|31898.5|31902.1|31898.5|31878.1|31874.5|232
1658826300000|2022-07-26 09:05:00|31902.6|31899|31888.6|31885|31905.1|31901.5|31885.6|31882|552
1658826600000|2022-07-26 09:10:00|31889.1|31885.5|31883.6|31880|31892.1|31888.5|31876.6|31873|108
1658826900000|2022-07-26 09:15:00|31884.1|31880.5|31872.6|31869|31885.6|31882|31869.1|31865.5|104
1658827200000|2022-07-26 09:20:00|31872.1|31868.5|31869.6|31866|31876.6|31873|31866.6|31863|161
1658827500000|2022-07-26 09:25:00|31869.1|31865.5|31856.6|31853|31870.6|31867|31854.6|31851|258
1658827800000|2022-07-26 09:30:00|31855.6|31852|31849.6|31846|31859.6|31856|31846.1|31842.5|205
1658828100000|2022-07-26 09:35:00|31849.1|31845.5|31850.6|31847|31855.1|31851.5|31833.6|31830|274
1658828400000|2022-07-26 09:40:00|31851.6|31848|31859.6|31856|31861.1|31857.5|31849.1|31845.5|120
1658828700000|2022-07-26 09:45:00|31859.1|31855.5|31865.6|31862|31876.6|31873|31857.6|31854|206
1658829000000|2022-07-26 09:50:00|31865.1|31861.5|31874.6|31871|31876.1|31872.5|31864.6|31861|116
1658829300000|2022-07-26 09:55:00|31874.1|31870.5|31866.1|31862.5|31874.6|31871|31865.6|31862|62
1658829600000|2022-07-26 10:00:00|31866.6|31863|31868.6|31865|31872.6|31869|31862.1|31858.5|155
1658829900000|2022-07-26 10:05:00|31868.1|31864.5|31864.6|31861|31884.6|31881|31855.6|31852|342
1658830200000|2022-07-26 10:10:00|31865.1|31861.5|31850.6|31847|31871.6|31868|31850.1|31846.5|216
1658830500000|2022-07-26 10:15:00|31851.1|31847.5|31834.6|31831|31855.6|31852|31834.1|31830.5|203
1658830800000|2022-07-26 10:20:00|31834.1|31830.5|31809.6|31806|31835.1|31831.5|31805.6|31802|867
1658831100000|2022-07-26 10:25:00|31809.1|31805.5|31830.6|31827|31833.1|31829.5|31803.6|31800|848
1658831400000|2022-07-26 10:30:00|31829.6|31826|31836.1|31832.5|31867.1|31863.5|31825.1|31821.5|2394
1658831700000|2022-07-26 10:35:00|31835.6|31832|31835.1|31831.5|31840.1|31836.5|31826.1|31822.5|540
1658832000000|2022-07-26 10:40:00|31834.6|31831|31836.6|31833|31837.6|31834|31820.1|31816.5|674
1658832300000|2022-07-26 10:45:00|31837.6|31834|31843.6|31840|31850.6|31847|31837.6|31834|442
1658832600000|2022-07-26 10:50:00|31843.1|31839.5|31853.6|31850|31856.1|31852.5|31830.6|31827|372
1658832900000|2022-07-26 10:55:00|31853.1|31849.5|31853.1|31849.5|31858.6|31855|31846.6|31843|444
1658833200000|2022-07-26 11:00:00|31852.6|31849|31863.6|31860|31869.1|31865.5|31826.6|31823|1105
1658833500000|2022-07-26 11:05:00|31863.1|31859.5|31858.6|31855|31866.6|31863|31853.6|31850|571
1658833800000|2022-07-26 11:10:00|31859.1|31855.5|31856.6|31853|31864.6|31861|31839.6|31836|727
1658834100000|2022-07-26 11:15:00|31857.1|31853.5|31852.6|31849|31865.1|31861.5|31851.6|31848|280
1658834400000|2022-07-26 11:20:00|31852.1|31848.5|31855.6|31852|31866.1|31862.5|31850.6|31847|200
1658834700000|2022-07-26 11:25:00|31855.1|31851.5|31872.6|31869|31880.1|31876.5|31854.6|31851|267
1658835000000|2022-07-26 11:30:00|31870.6|31867|31876.6|31873|31887.1|31883.5|31870.6|31867|273
1658835300000|2022-07-26 11:35:00|31876.1|31872.5|31877.6|31874|31881.6|31878|31870.1|31866.5|137
1658835600000|2022-07-26 11:40:00|31878.1|31874.5|31871.6|31868|31879.6|31876|31863.6|31860|198
1658835900000|2022-07-26 11:45:00|31872.1|31868.5|31881.1|31877.5|31882.1|31878.5|31870.6|31867|352
1658836200000|2022-07-26 11:50:00|31881.6|31878|31882.1|31878.5|31888.6|31885|31876.1|31872.5|498
1658836500000|2022-07-26 11:55:00|31882.6|31879|31867.6|31864|31883.6|31880|31866.1|31862.5|397
1658836800000|2022-07-26 12:00:00|31868.1|31864.5|31874.6|31871|31876.1|31872.5|31865.6|31862|235
1658837100000|2022-07-26 12:05:00|31875.6|31872|31877.6|31874|31883.6|31880|31873.6|31870|209
1658837400000|2022-07-26 12:10:00|31877.1|31873.5|31876.1|31872.5|31886.6|31883|31874.1|31870.5|213
1658837700000|2022-07-26 12:15:00|31875.6|31872|31859.6|31856|31880.6|31877|31855.1|31851.5|625
1658838000000|2022-07-26 12:20:00|31860.1|31856.5|31877.6|31874|31879.1|31875.5|31857.6|31854|512
1658838300000|2022-07-26 12:25:00|31877.1|31873.5|31874.6|31871|31885.1|31881.5|31872.1|31868.5|382
1658838600000|2022-07-26 12:30:00|31875.1|31871.5|31881.6|31878|31883.6|31880|31872.6|31869|171
1658838900000|2022-07-26 12:35:00|31882.1|31878.5|31886.6|31883|31895.6|31892|31877.1|31873.5|768
1658839200000|2022-07-26 12:40:00|31887.6|31884|31879.6|31876|31889.1|31885.5|31878.6|31875|331
1658839500000|2022-07-26 12:45:00|31880.1|31876.5|31863.6|31860|31883.1|31879.5|31860.6|31857|546
1658839800000|2022-07-26 12:50:00|31862.6|31859|31868.1|31864.5|31876.6|31873|31854.6|31851|667
1658840100000|2022-07-26 12:55:00|31866.6|31863|31882.6|31879|31883.6|31880|31865.1|31861.5|383
1658840400000|2022-07-26 13:00:00|31883.1|31879.5|31888.6|31885|31891.6|31888|31821.6|31818|2884
1658840700000|2022-07-26 13:05:00|31890.1|31886.5|31866.1|31862.5|31897.6|31894|31865.6|31862|887
1658841000000|2022-07-26 13:10:00|31864.6|31861|31848.6|31845|31869.1|31865.5|31842.1|31838.5|643
1658841300000|2022-07-26 13:15:00|31848.1|31844.5|31846.1|31842.5|31850.6|31847|31840.1|31836.5|735
1658841600000|2022-07-26 13:20:00|31846.6|31843|31844.1|31840.5|31858.6|31855|31842.6|31839|509
1658841900000|2022-07-26 13:25:00|31845.6|31842|31885.6|31882|31890.1|31886.5|31834.1|31830.5|1506
1658842200000|2022-07-26 13:30:00|31885|31882.6|31898|31895.6|31939.5|31937.1|31869.5|31867.1|7404
1658842500000|2022-07-26 13:35:00|31897.5|31895.1|31911|31908.6|31943|31940.6|31890|31887.6|3645
1658842800000|2022-07-26 13:40:00|31909.5|31907.1|31871|31868.6|31933|31930.6|31870.5|31868.1|2636
1658843100000|2022-07-26 13:45:00|31871.5|31869.1|31847.5|31845.1|31881|31878.6|31830.5|31828.1|2774
1658843400000|2022-07-26 13:50:00|31849|31846.6|31878.5|31876.1|31903.5|31901.1|31840.5|31838.1|2018
1658843700000|2022-07-26 13:55:00|31877|31874.6|31875.5|31873.1|31883.5|31881.1|31848|31845.6|1443
1658844000000|2022-07-26 14:00:00|31875|31872.6|31913|31910.6|31926|31923.6|31822.5|31820.1|3550
1658844300000|2022-07-26 14:05:00|31917|31914.6|31906.5|31904.1|31933|31930.6|31901|31898.6|2046
1658844600000|2022-07-26 14:10:00|31906|31903.6|31878.6|31876.2|31928|31925.6|31873.1|31870.7|2211
1658844900000|2022-07-26 14:15:00|31878.1|31875.7|31903.1|31900.7|31909.6|31907.2|31872.6|31870.2|1323
1658845200000|2022-07-26 14:20:00|31902.6|31900.2|31869.6|31867.2|31907.1|31904.7|31861.6|31859.2|1633
1658845500000|2022-07-26 14:25:00|31870.1|31867.7|31897.6|31895.2|31900.1|31897.7|31866.1|31863.7|1340
1658845800000|2022-07-26 14:30:00|31898.1|31895.7|31900.6|31898.2|31914.6|31912.2|31883.1|31880.7|1591
1658846100000|2022-07-26 14:35:00|31901.6|31899.2|31902.6|31900.2|31919.1|31916.7|31885.6|31883.2|1832
1658846400000|2022-07-26 14:40:00|31898.6|31896.2|31912.1|31909.7|31921.1|31918.7|31886.6|31884.2|943
1658846700000|2022-07-26 14:45:00|31912.6|31910.2|31906.6|31904.2|31934.6|31932.2|31906.6|31904.2|1545
1658847000000|2022-07-26 14:50:00|31907.1|31904.7|31879.1|31876.7|31918.1|31915.7|31879.1|31876.7|1286
1658847300000|2022-07-26 14:55:00|31878.6|31876.2|31926.1|31923.7|31931.1|31928.7|31869.1|31866.7|1670
1658847600000|2022-07-26 15:00:00|31925.6|31923.2|31904.1|31901.7|31945.6|31943.2|31903.6|31901.2|1553
1658847900000|2022-07-26 15:05:00|31903.6|31901.2|31873.1|31870.7|31906.1|31903.7|31858.1|31855.7|1790
1658848200000|2022-07-26 15:10:00|31872.1|31869.7|31882.1|31879.7|31887.6|31885.2|31867.1|31864.7|807
1658848500000|2022-07-26 15:15:00|31882.6|31880.2|31870.1|31867.7|31890.1|31887.7|31867.6|31865.2|850
1658848800000|2022-07-26 15:20:00|31869.6|31867.2|31846.1|31843.7|31878.6|31876.2|31840.6|31838.2|1205
1658849100000|2022-07-26 15:25:00|31846.6|31844.2|31803.1|31800.7|31849.1|31846.7|31798.1|31795.7|2029
1658849400000|2022-07-26 15:30:00|31803.6|31801.2|31804.6|31802.2|31810.6|31808.2|31777.6|31775.2|1977
1658849700000|2022-07-26 15:35:00|31805.1|31802.7|31790.6|31788.2|31809.1|31806.7|31775.6|31773.2|1345
1658850000000|2022-07-26 15:40:00|31790.1|31787.7|31819.1|31816.7|31828.6|31826.2|31784.6|31782.2|1357
1658850300000|2022-07-26 15:45:00|31819.6|31817.2|31789.6|31787.2|31819.6|31817.2|31789.6|31787.2|1068
1658850600000|2022-07-26 15:50:00|31789.1|31786.7|31769.1|31766.7|31807.6|31805.2|31760.6|31758.2|1619
1658850900000|2022-07-26 15:55:00|31768.6|31766.2|31772.1|31769.7|31794.1|31791.7|31762.1|31759.7|1344
1658851200000|2022-07-26 16:00:00|31771.6|31769.2|31796.1|31793.7|31796.6|31794.2|31762.1|31759.7|1253
1658851500000|2022-07-26 16:05:00|31795.6|31793.2|31793.1|31790.7|31809.6|31807.2|31777.6|31775.2|862
1658851800000|2022-07-26 16:10:00|31792.6|31790.2|31786.6|31784.2|31794.1|31791.7|31773.6|31771.2|696
1658852100000|2022-07-26 16:15:00|31786.1|31783.7|31810.1|31807.7|31823.1|31820.7|31785.6|31783.2|1005
1658852400000|2022-07-26 16:20:00|31809.6|31807.2|31835.6|31833.2|31838.1|31835.7|31792.6|31790.2|961
1658852700000|2022-07-26 16:25:00|31836.1|31833.7|31831.1|31828.7|31842.1|31839.7|31818.6|31816.2|808
1658853000000|2022-07-26 16:30:00|31830.6|31828.2|31863.6|31861.2|31865.1|31862.7|31830.6|31828.2|891
1658853300000|2022-07-26 16:35:00|31863.1|31860.7|31847.1|31844.7|31867.6|31865.2|31845.6|31843.2|885
1658853600000|2022-07-26 16:40:00|31846|31843.6|31828.5|31826.1|31846|31843.6|31821.5|31819.1|1054
1658853900000|2022-07-26 16:45:00|31826.5|31824.1|31849|31846.6|31856|31853.6|31821.5|31819.1|1026
1658854200000|2022-07-26 16:50:00|31849.5|31847.1|31875.5|31873.1|31876|31873.6|31847|31844.6|689
1658854500000|2022-07-26 16:55:00|31876|31873.6|31874|31871.6|31889|31886.6|31863|31860.6|798
1658854800000|2022-07-26 17:00:00|31874.5|31872.1|31897|31894.6|31898.5|31896.1|31862.5|31860.1|914
1658855100000|2022-07-26 17:05:00|31897.5|31895.1|31910|31907.6|31911|31908.6|31881.5|31879.1|753
1658855400000|2022-07-26 17:10:00|31910.5|31908.1|31892|31889.6|31929.5|31927.1|31888.5|31886.1|1849
1658855700000|2022-07-26 17:15:00|31892.5|31890.1|31876|31873.6|31895.5|31893.1|31869|31866.6|852
1658856000000|2022-07-26 17:20:00|31875.5|31873.1|31892|31889.6|31908|31905.6|31866|31863.6|729
1658856300000|2022-07-26 17:25:00|31892.5|31890.1|31911|31908.6|31917|31914.6|31884|31881.6|502
1658856600000|2022-07-26 17:30:00|31910|31907.6|31861|31858.6|31915|31912.6|31860.5|31858.1|887
1658856900000|2022-07-26 17:35:00|31861.5|31859.1|31862.5|31860.1|31876|31873.6|31860|31857.6|516
1658857200000|2022-07-26 17:40:00|31863|31860.6|31865|31862.6|31872.5|31870.1|31852|31849.6|569
1658857500000|2022-07-26 17:45:00|31865.5|31863.1|31846|31843.6|31867|31864.6|31840|31837.6|598
1658857800000|2022-07-26 17:50:00|31846.5|31844.1|31854.5|31852.1|31864|31861.6|31840.5|31838.1|532
1658858100000|2022-07-26 17:55:00|31855|31852.6|31837.5|31835.1|31863.5|31861.1|31836.5|31834.1|502
1658858400000|2022-07-26 18:00:00|31837|31834.6|31886|31883.6|31893|31890.6|31836.5|31834.1|920
1658858700000|2022-07-26 18:05:00|31885.5|31883.1|31835|31832.6|31909|31906.6|31829.5|31827.1|1970
1658859000000|2022-07-26 18:10:00|31835.5|31833.1|31833|31830.6|31845|31842.6|31824|31821.6|848
1658859300000|2022-07-26 18:15:00|31832.5|31830.1|31803|31800.6|31834.5|31832.1|31801|31798.6|1023
1658859600000|2022-07-26 18:20:00|31802.5|31800.1|31800.5|31798.1|31811.5|31809.1|31786.5|31784.1|1056
1658859900000|2022-07-26 18:25:00|31799|31796.6|31773|31770.6|31801.5|31799.1|31767.5|31765.1|1149
1658860200000|2022-07-26 18:30:00|31773.5|31771.1|31752.5|31750.1|31773.5|31771.1|31746.5|31744.1|1418
1658860500000|2022-07-26 18:35:00|31753|31750.6|31739|31736.6|31766.5|31764.1|31737.5|31735.1|1035
1658860800000|2022-07-26 18:40:00|31739.5|31737.1|31743|31740.6|31752|31749.6|31735.5|31733.1|624
1658861100000|2022-07-26 18:45:00|31742.5|31740.1|31743.5|31741.1|31762|31759.6|31737.5|31735.1|736
1658861400000|2022-07-26 18:50:00|31744|31741.6|31766.5|31764.1|31777|31774.6|31738.5|31736.1|800
1658861700000|2022-07-26 18:55:00|31767|31764.6|31765|31762.6|31775|31772.6|31753.5|31751.1|775
1658862000000|2022-07-26 19:00:00|31765.5|31763.1|31730|31727.6|31767|31764.6|31723.5|31721.1|1125
1658862300000|2022-07-26 19:05:00|31729.5|31727.1|31723|31720.6|31735.5|31733.1|31703.5|31701.1|1495
1658862600000|2022-07-26 19:10:00|31722.5|31720.1|31762.5|31760.1|31771|31768.6|31713|31710.6|1166
1658862900000|2022-07-26 19:15:00|31761.5|31759.1|31758|31755.6|31775.5|31773.1|31749|31746.6|866
1658863200000|2022-07-26 19:20:00|31758.1|31755.7|31750.1|31747.7|31775.6|31773.2|31740.1|31737.7|1073
1658863500000|2022-07-26 19:25:00|31750.6|31748.2|31760.1|31757.7|31763.1|31760.7|31734.1|31731.7|823
1658863800000|2022-07-26 19:30:00|31760.6|31758.2|31772.1|31769.7|31782.6|31780.2|31744.1|31741.7|1218
1658864100000|2022-07-26 19:35:00|31772.6|31770.2|31776.1|31773.7|31777.1|31774.7|31749.6|31747.2|1112
1658864400000|2022-07-26 19:40:00|31775.6|31773.2|31741.6|31739.2|31780.6|31778.2|31734.6|31732.2|1011
1658864700000|2022-07-26 19:45:00|31741.1|31738.7|31732.6|31730.2|31749.1|31746.7|31708.1|31705.7|1008
1658865000000|2022-07-26 19:50:00|31743.1|31740.7|31785.1|31782.7|31788.1|31785.7|31717.1|31714.7|2154
1658865300000|2022-07-26 19:55:00|31785.6|31783.2|31753.1|31750.7|31799.6|31797.2|31742.1|31739.7|3435
1658865600000|2022-07-26 20:00:00|31754.6|31752.2|31736.8|31732|31844.3|31839.5|31696.3|31691.5|9092
1658865900000|2022-07-26 20:05:00|31739.3|31734.5|31800.3|31795.5|31814.3|31809.5|31733.3|31728.5|3352
1658866200000|2022-07-26 20:10:00|31798.3|31793.5|31793.8|31789|31809.3|31804.5|31783.3|31778.5|993
1658866500000|2022-07-26 20:15:00|31794.8|31790|31798.8|31794|31805.8|31801|31787.3|31782.5|338
1658866800000|2022-07-26 20:20:00|31798.3|31793.5|31791.3|31786.5|31799.3|31794.5|31776.8|31772|226
1658867100000|2022-07-26 20:25:00|31789.8|31785|31789.8|31785|31793.3|31788.5|31780.3|31775.5|158
1658867400000|2022-07-26 20:30:00|31790.3|31785.5|31793.3|31788.5|31801.3|31796.5|31789.3|31784.5|205
1658867700000|2022-07-26 20:35:00|31793.8|31789|31790.3|31785.5|31808.3|31803.5|31789.3|31784.5|273
1658868000000|2022-07-26 20:40:00|31791.8|31787|31788.3|31783.5|31802.3|31797.5|31780.3|31775.5|263
1658868300000|2022-07-26 20:45:00|31787.8|31783|31798.8|31794|31802.3|31797.5|31785.8|31781|191
1658868600000|2022-07-26 20:50:00|31799.3|31794.5|31798.8|31794|31803.8|31799|31792.3|31787.5|91
1658868900000|2022-07-26 20:55:00|31799.3|31794.5|31809.8|31800|31809.8|31804.5|31791.3|31786.5|303
1658869200000|2022-07-26 21:00:00|31809.5|31799.7|31796.3|31786.5|31811|31801.2|31785.7|31775.9|0
1658869500000|2022-07-26 21:05:00|31798.7|31788.9|31813.8|31804|31813.9|31804.1|31796.9|31787.1|0
1658869800000|2022-07-26 21:10:00|31811.8|31802|31811.8|31802|31814.7|31804.9|31811.4|31801.6|0
1658870100000|2022-07-26 21:15:00|31811.3|31801.5|31814.9|31805.1|31817.4|31807.6|31810.8|31801|0
1658870400000|2022-07-26 21:20:00|31814.6|31804.8|31817.9|31808.1|31821.3|31811.5|31809.4|31799.6|0
1658870700000|2022-07-26 21:25:00|31814.9|31805.1|31818.2|31808.4|31824.6|31814.8|31814.9|31805.1|0
1658871000000|2022-07-26 21:30:00|31816.7|31806.9|31819.6|31809.8|31823.7|31813.9|31816.7|31806.9|0
1658871300000|2022-07-26 21:35:00|31822|31812.2|31813.9|31804.1|31822|31812.2|31810|31800.2|0
1658871600000|2022-07-26 21:40:00|31813.2|31803.4|31794.1|31784.3|31813.2|31803.4|31784.4|31774.6|0
1658871900000|2022-07-26 21:45:00|31796.2|31786.4|31797.4|31787.6|31799.4|31789.6|31793.9|31784.1|0
1658872200000|2022-07-26 21:50:00|31797|31787.2|31797.7|31787.9|31797.7|31787.9|31794.9|31785.1|0
1658872500000|2022-07-26 21:55:00|31798|31788.2|31814.2|31804.4|31817.1|31807.3|31798|31788.2|0
1658872800000|2022-07-26 22:00:00|31792.3|31787.5|31816.3|31811.5|31817.3|31812.5|31792.3|31787.5|607
1658873100000|2022-07-26 22:05:00|31819.8|31815|31878.8|31874|31879.3|31874.5|31815.3|31810.5|1767
1658873400000|2022-07-26 22:10:00|31879.3|31874.5|31867.8|31863|31894.3|31889.5|31862.3|31857.5|880
1658873700000|2022-07-26 22:15:00|31868.3|31863.5|31851.8|31847|31868.8|31864|31850.3|31845.5|222
1658874000000|2022-07-26 22:20:00|31851.3|31846.5|31852.3|31847.5|31856.3|31851.5|31844.8|31840|339
1658874300000|2022-07-26 22:25:00|31852.8|31848|31845.8|31841|31853.3|31848.5|31844.8|31840|185
1658874600000|2022-07-26 22:30:00|31847.3|31842.5|31866.3|31861.5|31867.8|31863|31846.3|31841.5|236
1658874900000|2022-07-26 22:35:00|31866.8|31862|31840.3|31835.5|31867.3|31862.5|31839.3|31834.5|269
1658875200000|2022-07-26 22:40:00|31841.3|31836.5|31833.8|31829|31845.3|31840.5|31826.3|31821.5|337
1658875500000|2022-07-26 22:45:00|31835.3|31830.5|31830.3|31825.5|31842.3|31837.5|31827.8|31823|166
1658875800000|2022-07-26 22:50:00|31830.8|31826|31827.8|31823|31834.3|31829.5|31823.3|31818.5|101
1658876100000|2022-07-26 22:55:00|31827.3|31822.5|31832.8|31828|31836.3|31831.5|31826.3|31821.5|83
1658876400000|2022-07-26 23:00:00|31832.3|31827.5|31831.3|31826.5|31844.8|31840|31831.3|31826.5|149
1658876700000|2022-07-26 23:05:00|31831.8|31827|31836.3|31831.5|31841.3|31836.5|31826.3|31821.5|118
1658877000000|2022-07-26 23:10:00|31835.8|31831|31845.3|31840.5|31851.8|31847|31832.3|31827.5|113
1658877300000|2022-07-26 23:15:00|31845.8|31841|31845.3|31840.5|31850.8|31846|31840.8|31836|158
1658877600000|2022-07-26 23:20:00|31845.8|31841|31843.3|31838.5|31846.3|31841.5|31838.3|31833.5|46
1658877900000|2022-07-26 23:25:00|31842.8|31838|31855.3|31850.5|31858.3|31853.5|31842.8|31838|92
1658878200000|2022-07-26 23:30:00|31855.8|31851|31857.8|31853|31865.3|31860.5|31855.3|31850.5|198
1658878500000|2022-07-26 23:35:00|31858.3|31853.5|31864.3|31859.5|31869.3|31864.5|31858.3|31853.5|122
1658878800000|2022-07-26 23:40:00|31865.8|31861|31865.3|31860.5|31868.3|31863.5|31860.3|31855.5|169
1658879100000|2022-07-26 23:45:00|31865.8|31861|31870.8|31866|31871.3|31866.5|31860.8|31856|156
1658879400000|2022-07-26 23:50:00|31871.3|31866.5|31879.3|31874.5|31881.8|31877|31870.3|31865.5|160
1658879700000|2022-07-26 23:55:00|31879.8|31875|31865.8|31861|31881.3|31876.5|31864.8|31860|99
1658880000000|2022-07-27 00:00:00|31865.3|31860.5|31841.3|31836.5|31872.8|31868|31837.8|31833|346
1658880300000|2022-07-27 00:05:00|31841.8|31837|31864.3|31859.5|31869.3|31864.5|31841.8|31837|126
1658880600000|2022-07-27 00:10:00|31863.8|31859|31864.3|31859.5|31869.8|31865|31858.3|31853.5|72
1658880900000|2022-07-27 00:15:00|31864.8|31860|31879.8|31875|31884.3|31879.5|31864.8|31860|260
1658881200000|2022-07-27 00:20:00|31880.3|31875.5|31875.3|31870.5|31885.3|31880.5|31867.3|31862.5|89
1658881500000|2022-07-27 00:25:00|31874.8|31870|31869.3|31864.5|31877.8|31873|31866.8|31862|55
1658881800000|2022-07-27 00:30:00|31868.8|31864|31861.8|31857|31868.8|31864|31855.8|31851|73
1658882100000|2022-07-27 00:35:00|31861.3|31856.5|31860.8|31856|31863.3|31858.5|31854.8|31850|40
1658882400000|2022-07-27 00:40:00|31861.3|31856.5|31868.3|31863.5|31868.3|31863.5|31856.8|31852|69
1658882700000|2022-07-27 00:45:00|31868.8|31864|31859.3|31854.5|31875.8|31871|31854.3|31849.5|88
1658883000000|2022-07-27 00:50:00|31858.8|31854|31858.3|31853.5|31865.3|31860.5|31856.8|31852|57
1658883300000|2022-07-27 00:55:00|31857.8|31853|31860.8|31856|31868.3|31863.5|31857.8|31853|51
1658883600000|2022-07-27 01:00:00|31860.3|31855.5|31863.8|31859|31869.3|31864.5|31857.3|31852.5|50
1658883900000|2022-07-27 01:05:00|31863.3|31858.5|31860.8|31856|31864.3|31859.5|31857.3|31852.5|31
1658884200000|2022-07-27 01:10:00|31860.3|31855.5|31854.3|31849.5|31861.8|31857|31853.8|31849|28
1658884500000|2022-07-27 01:15:00|31853.8|31849|31843.3|31838.5|31857.3|31852.5|31837.8|31833|97
1658884800000|2022-07-27 01:20:00|31843.8|31839|31835.3|31830.5|31847.8|31843|31833.3|31828.5|101
1658885100000|2022-07-27 01:25:00|31835.8|31831|31831.8|31827|31836.3|31831.5|31824.3|31819.5|116
1658885400000|2022-07-27 01:30:00|31832.3|31827.5|31849.8|31845|31854.3|31849.5|31826.3|31821.5|137
1658885700000|2022-07-27 01:35:00|31850.3|31845.5|31844.8|31840|31853.3|31848.5|31840.3|31835.5|49
1658886000000|2022-07-27 01:40:00|31845.3|31840.5|31835.3|31830.5|31846.3|31841.5|31832.8|31828|77
1658886300000|2022-07-27 01:45:00|31835.8|31831|31849.3|31844.5|31853.3|31848.5|31835.3|31830.5|97
1658886600000|2022-07-27 01:50:00|31848.3|31843.5|31848.3|31843.5|31850.3|31845.5|31839.3|31834.5|53
1658886900000|2022-07-27 01:55:00|31847.8|31843|31847.3|31842.5|31852.8|31848|31842.8|31838|49
1658887200000|2022-07-27 02:00:00|31847.8|31843|31854.8|31850|31862.3|31857.5|31847.8|31843|64
1658887500000|2022-07-27 02:05:00|31854.3|31849.5|31851.8|31847|31855.3|31850.5|31846.8|31842|87
1658887800000|2022-07-27 02:10:00|31851.3|31846.5|31845.3|31840.5|31851.3|31846.5|31838.3|31833.5|50
1658888100000|2022-07-27 02:15:00|31845.8|31841|31847.3|31842.5|31847.3|31842.5|31840.3|31835.5|33
1658888400000|2022-07-27 02:20:00|31846.8|31842|31852.3|31847.5|31854.8|31850|31845.8|31841|50
1658888700000|2022-07-27 02:25:00|31851.8|31847|31845.3|31840.5|31856.8|31852|31844.3|31839.5|44
1658889000000|2022-07-27 02:30:00|31845.8|31841|31846.3|31841.5|31854.3|31849.5|31844.3|31839.5|41
1658889300000|2022-07-27 02:35:00|31846.8|31842|31849.3|31844.5|31850.8|31846|31844.8|31840|31
1658889600000|2022-07-27 02:40:00|31848.8|31844|31846.3|31841.5|31849.8|31845|31845.8|31841|21
1658889900000|2022-07-27 02:45:00|31846.8|31842|31850.3|31845.5|31852.3|31847.5|31845.3|31840.5|44
1658890200000|2022-07-27 02:50:00|31850.8|31846|31862.3|31857.5|31865.8|31861|31849.8|31845|85
1658890500000|2022-07-27 02:55:00|31861.8|31857|31860.3|31855.5|31863.3|31858.5|31856.3|31851.5|46
1658890800000|2022-07-27 03:00:00|31860.8|31856|31862.3|31857.5|31863.8|31859|31856.8|31852|18
1658891100000|2022-07-27 03:05:00|31862.8|31858|31869.3|31864.5|31871.8|31867|31859.8|31855|64
1658891400000|2022-07-27 03:10:00|31868.8|31864|31874.3|31869.5|31876.3|31871.5|31868.3|31863.5|38
1658891700000|2022-07-27 03:15:00|31874.8|31870|31873.3|31868.5|31879.3|31874.5|31870.8|31866|41
1658892000000|2022-07-27 03:20:00|31873.8|31869|31872.3|31867.5|31874.3|31869.5|31867.8|31863|16
1658892300000|2022-07-27 03:25:00|31871.8|31867|31869.8|31865|31874.3|31869.5|31867.8|31863|28
1658892600000|2022-07-27 03:30:00|31870.3|31865.5|31868.8|31864|31871.3|31866.5|31864.8|31860|38
1658892900000|2022-07-27 03:35:00|31868.3|31863.5|31865.3|31860.5|31871.8|31867|31865.3|31860.5|53
1658893200000|2022-07-27 03:40:00|31864.8|31860|31863.8|31859|31866.8|31862|31863.3|31858.5|28
1658893500000|2022-07-27 03:45:00|31864.3|31859.5|31863.8|31859|31869.3|31864.5|31863.3|31858.5|26
1658893800000|2022-07-27 03:50:00|31863.3|31858.5|31865.3|31860.5|31866.3|31861.5|31862.3|31857.5|24
1658894100000|2022-07-27 03:55:00|31865.8|31861|31865.3|31860.5|31868.8|31864|31865.3|31860.5|35
1658894400000|2022-07-27 04:00:00|31865.8|31861|31868.3|31863.5|31869.3|31864.5|31865.3|31860.5|22
1658894700000|2022-07-27 04:05:00|31867.8|31863|31874.3|31869.5|31874.3|31869.5|31867.3|31862.5|39
1658895000000|2022-07-27 04:10:00|31874.8|31870|31877.3|31872.5|31877.8|31873|31874.3|31869.5|35
1658895300000|2022-07-27 04:15:00|31876.8|31872|31877.3|31872.5|31885.8|31881|31875.3|31870.5|123
1658895600000|2022-07-27 04:20:00|31877.8|31873|31881.8|31877|31882.3|31877.5|31877.8|31873|22
1658895900000|2022-07-27 04:25:00|31882.3|31877.5|31880.3|31875.5|31884.3|31879.5|31879.3|31874.5|16
1658896200000|2022-07-27 04:30:00|31880.8|31876|31875.3|31870.5|31882.3|31877.5|31875.3|31870.5|37
1658896500000|2022-07-27 04:35:00|31875.8|31871|31877.8|31873|31879.3|31874.5|31875.3|31870.5|94
1658896800000|2022-07-27 04:40:00|31878.3|31873.5|31888.3|31883.5|31889.3|31884.5|31877.8|31873|131
1658897100000|2022-07-27 04:45:00|31888.8|31884|31910.8|31906|31911.3|31906.5|31887.8|31883|292
1658897400000|2022-07-27 04:50:00|31910.3|31905.5|31910.3|31905.5|31921.3|31916.5|31905.3|31900.5|221
1658897700000|2022-07-27 04:55:00|31908.8|31904|31911.3|31906.5|31914.8|31910|31907.8|31903|69
1658898000000|2022-07-27 05:00:00|31912.3|31907.5|31908.3|31903.5|31916.3|31911.5|31907.3|31902.5|94
1658898300000|2022-07-27 05:05:00|31907.8|31903|31910.3|31905.5|31910.3|31905.5|31903.3|31898.5|64
1658898600000|2022-07-27 05:10:00|31910.8|31906|31919.3|31914.5|31921.3|31916.5|31909.3|31904.5|161
1658898900000|2022-07-27 05:15:00|31919.8|31915|31913.3|31908.5|31925.3|31920.5|31912.8|31908|120
1658899200000|2022-07-27 05:20:00|31913.8|31909|31908.8|31904|31914.8|31910|31908.3|31903.5|106
1658899500000|2022-07-27 05:25:00|31909.3|31904.5|31923.3|31918.5|31924.3|31919.5|31905.8|31901|56
1658899800000|2022-07-27 05:30:00|31923.8|31919|31925.8|31921|31935.8|31931|31921.3|31916.5|239
1658900100000|2022-07-27 05:35:00|31925.3|31920.5|31918.3|31913.5|31931.8|31927|31917.8|31913|92
1658900400000|2022-07-27 05:40:00|31918.8|31914|31918.8|31914|31920.8|31916|31912.8|31908|48
1658900700000|2022-07-27 05:45:00|31919.3|31914.5|31909.8|31905|31921.3|31916.5|31906.8|31902|78
1658901000000|2022-07-27 05:50:00|31910.3|31905.5|31900.3|31895.5|31913.8|31909|31899.3|31894.5|127
1658901300000|2022-07-27 05:55:00|31900.8|31896|31907.3|31902.5|31911.3|31906.5|31899.3|31894.5|75
1658901600000|2022-07-27 06:00:00|31906.7|31903.1|31926.7|31923.1|31928.7|31925.1|31895.7|31892.1|283
1658901900000|2022-07-27 06:05:00|31927.2|31923.6|31917.7|31914.1|31927.7|31924.1|31913.7|31910.1|131
1658902200000|2022-07-27 06:10:00|31917.2|31913.6|31917.2|31913.6|31922.7|31919.1|31914.7|31911.1|65
1658902500000|2022-07-27 06:15:00|31917.7|31914.1|31900.2|31896.6|31920.7|31917.1|31900.2|31896.6|142
1658902800000|2022-07-27 06:20:00|31899.7|31896.1|31904.7|31901.1|31911.2|31907.6|31898.2|31894.6|156
1658903100000|2022-07-27 06:25:00|31904.2|31900.6|31906.7|31903.1|31915.7|31912.1|31898.7|31895.1|95
1658903400000|2022-07-27 06:30:00|31907.2|31903.6|31901.7|31898.1|31913.7|31910.1|31901.2|31897.6|147
1658903700000|2022-07-27 06:35:00|31902.2|31898.6|31901.7|31898.1|31911.7|31908.1|31900.7|31897.1|86
1658904000000|2022-07-27 06:40:00|31901.2|31897.6|31903.7|31900.1|31909.7|31906.1|31900.7|31897.1|162
1658904300000|2022-07-27 06:45:00|31904.2|31900.6|31890.7|31887.1|31907.2|31903.6|31890.7|31887.1|205
1658904600000|2022-07-27 06:50:00|31890.2|31886.6|31895.7|31892.1|31899.7|31896.1|31884.2|31880.6|246
1658904900000|2022-07-27 06:55:00|31895.2|31891.6|31888.7|31885.1|31898.7|31895.1|31888.7|31885.1|147
1658905200000|2022-07-27 07:00:00|31887.7|31884.1|31907.7|31904.1|31911.7|31908.1|31887.7|31884.1|510
1658905500000|2022-07-27 07:05:00|31906.7|31903.1|31904.7|31901.1|31919.2|31915.6|31902.7|31899.1|385
1658905800000|2022-07-27 07:10:00|31905.2|31901.6|31901.7|31898.1|31918.2|31914.6|31900.2|31896.6|227
1658906100000|2022-07-27 07:15:00|31902.2|31898.6|31917.7|31914.1|31922.2|31918.6|31901.2|31897.6|127
1658906400000|2022-07-27 07:20:00|31918.7|31915.1|31936.7|31933.1|31944.7|31941.1|31910.7|31907.1|403
1658906700000|2022-07-27 07:25:00|31937.2|31933.6|31941.7|31938.1|31947.7|31944.1|31928.7|31925.1|259
1658907000000|2022-07-27 07:30:00|31941.2|31937.6|31927.7|31924.1|31945.2|31941.6|31926.7|31923.1|212
1658907300000|2022-07-27 07:35:00|31928.2|31924.6|31934.7|31931.1|31935.2|31931.6|31926.7|31923.1|127
1658907600000|2022-07-27 07:40:00|31935.2|31931.6|31917.2|31913.6|31937.2|31933.6|31914.2|31910.6|151
1658907900000|2022-07-27 07:45:00|31916.7|31913.1|31920.7|31917.1|31931.7|31928.1|31914.2|31910.6|339
1658908200000|2022-07-27 07:50:00|31921.2|31917.6|31893.7|31890.1|31922.2|31918.6|31892.7|31889.1|262
1658908500000|2022-07-27 07:55:00|31893.2|31889.6|31901.7|31898.1|31901.7|31898.1|31891.7|31888.1|177
1658908800000|2022-07-27 08:00:00|31902.2|31898.6|31926.2|31922.6|31926.7|31923.1|31897.7|31894.1|422
1658909100000|2022-07-27 08:05:00|31925.7|31922.1|31945.7|31942.1|31964.7|31961.1|31923.7|31920.1|634
1658909400000|2022-07-27 08:10:00|31945.2|31941.6|31942.7|31939.1|31954.7|31951.1|31941.2|31937.6|356
1658909700000|2022-07-27 08:15:00|31943.2|31939.6|31929.7|31926.1|31947.7|31944.1|31927.7|31924.1|271
1658910000000|2022-07-27 08:20:00|31929.2|31925.6|31921.7|31918.1|31933.7|31930.1|31918.7|31915.1|177
1658910300000|2022-07-27 08:25:00|31922.2|31918.6|31919.7|31916.1|31926.2|31922.6|31913.2|31909.6|284
1658910600000|2022-07-27 08:30:00|31920.2|31916.6|31933.7|31930.1|31939.2|31935.6|31918.2|31914.6|259
1658910900000|2022-07-27 08:35:00|31933.2|31929.6|31924.7|31921.1|31939.2|31935.6|31923.2|31919.6|179
1658911200000|2022-07-27 08:40:00|31925.2|31921.6|31929.7|31926.1|31932.7|31929.1|31914.7|31911.1|171
1658911500000|2022-07-27 08:45:00|31929.2|31925.6|31928.2|31924.6|31932.7|31929.1|31922.7|31919.1|95
1658911800000|2022-07-27 08:50:00|31927.7|31924.1|31925.7|31922.1|31934.7|31931.1|31919.2|31915.6|238
1658912100000|2022-07-27 08:55:00|31925.2|31921.6|31917.7|31914.1|31928.7|31925.1|31917.7|31914.1|107
1658912400000|2022-07-27 09:00:00|31917.2|31913.6|31925.7|31922.1|31928.7|31925.1|31913.2|31909.6|100
1658912700000|2022-07-27 09:05:00|31926.2|31922.6|31932.7|31929.1|31933.7|31930.1|31924.7|31921.1|122
1658913000000|2022-07-27 09:10:00|31932.2|31928.6|31919.7|31916.1|31932.7|31929.1|31919.2|31915.6|123
1658913300000|2022-07-27 09:15:00|31919.2|31915.6|31925.2|31921.6|31928.2|31924.6|31919.2|31915.6|70
1658913600000|2022-07-27 09:20:00|31924.7|31921.1|31918.7|31915.1|31927.7|31924.1|31917.2|31913.6|80
1658913900000|2022-07-27 09:25:00|31918.2|31914.6|31924.7|31921.1|31925.2|31921.6|31913.7|31910.1|115
1658914200000|2022-07-27 09:30:00|31925.2|31921.6|31931.7|31928.1|31935.7|31932.1|31919.7|31916.1|365
1658914500000|2022-07-27 09:35:00|31931.2|31927.6|31933.7|31930.1|31943.7|31940.1|31914.7|31911.1|425
1658914800000|2022-07-27 09:40:00|31933.2|31929.6|31931.7|31928.1|31938.2|31934.6|31926.7|31923.1|184
1658915100000|2022-07-27 09:45:00|31932.2|31928.6|31916.7|31913.1|31932.7|31929.1|31912.7|31909.1|225
1658915400000|2022-07-27 09:50:00|31917.2|31913.6|31906.2|31902.6|31919.7|31916.1|31901.7|31898.1|136
1658915700000|2022-07-27 09:55:00|31905.7|31902.1|31912.7|31909.1|31912.7|31909.1|31898.2|31894.6|191
1658916000000|2022-07-27 10:00:00|31913.2|31909.6|31900.7|31897.1|31914.7|31911.1|31895.2|31891.6|187
1658916300000|2022-07-27 10:05:00|31901.2|31897.6|31905.7|31902.1|31907.7|31904.1|31895.7|31892.1|174
1658916600000|2022-07-27 10:10:00|31905.2|31901.6|31900.7|31897.1|31905.7|31902.1|31896.2|31892.6|154
1658916900000|2022-07-27 10:15:00|31901.2|31897.6|31896.2|31892.6|31901.7|31898.1|31892.2|31888.6|165
1658917200000|2022-07-27 10:20:00|31896.7|31893.1|31882.7|31879.1|31898.7|31895.1|31880.7|31877.1|216
1658917500000|2022-07-27 10:25:00|31882.2|31878.6|31883.7|31880.1|31898.7|31895.1|31882.2|31878.6|133
1658917800000|2022-07-27 10:30:00|31883.2|31879.6|31895.7|31892.1|31896.2|31892.6|31871.2|31867.6|314
1658918100000|2022-07-27 10:35:00|31895.2|31891.6|31896.7|31893.1|31901.7|31898.1|31893.2|31889.6|151
1658918400000|2022-07-27 10:40:00|31897.2|31893.6|31897.2|31893.6|31904.2|31900.6|31895.2|31891.6|68
1658918700000|2022-07-27 10:45:00|31896.7|31893.1|31892.2|31888.6|31899.2|31895.6|31885.2|31881.6|94
1658919000000|2022-07-27 10:50:00|31891.7|31888.1|31889.2|31885.6|31896.7|31893.1|31886.2|31882.6|117
1658919300000|2022-07-27 10:55:00|31888.7|31885.1|31898.7|31895.1|31901.7|31898.1|31888.2|31884.6|180
1658919600000|2022-07-27 11:00:00|31899.2|31895.6|31878.7|31875.1|31899.2|31895.6|31876.7|31873.1|200
1658919900000|2022-07-27 11:05:00|31879.2|31875.6|31877.2|31873.6|31884.7|31881.1|31873.7|31870.1|250
1658920200000|2022-07-27 11:10:00|31876.7|31873.1|31887.2|31883.6|31889.7|31886.1|31873.2|31869.6|372
1658920500000|2022-07-27 11:15:00|31886.7|31883.1|31885.7|31882.1|31890.2|31886.6|31880.7|31877.1|94
1658920800000|2022-07-27 11:20:00|31886.2|31882.6|31890.7|31887.1|31892.7|31889.1|31884.2|31880.6|86
1658921100000|2022-07-27 11:25:00|31891.2|31887.6|31890.7|31887.1|31901.2|31897.6|31890.2|31886.6|235
1658921400000|2022-07-27 11:30:00|31891.2|31887.6|31916.7|31913.1|31926.7|31923.1|31889.7|31886.1|1878
1658921700000|2022-07-27 11:35:00|31917.2|31913.6|31900.2|31896.6|31920.2|31916.6|31894.7|31891.1|399
1658922000000|2022-07-27 11:40:00|31900.7|31897.1|31907.7|31904.1|31911.2|31907.6|31900.7|31897.1|137
1658922300000|2022-07-27 11:45:00|31908.2|31904.6|31894.2|31890.6|31911.7|31908.1|31893.2|31889.6|327
1658922600000|2022-07-27 11:50:00|31894.7|31891.1|31898.7|31895.1|31905.2|31901.6|31890.7|31887.1|200
1658922900000|2022-07-27 11:55:00|31899.2|31895.6|31889.7|31886.1|31905.2|31901.6|31886.7|31883.1|335
1658923200000|2022-07-27 12:00:00|31889.2|31885.6|31898.7|31895.1|31902.2|31898.6|31886.7|31883.1|350
1658923500000|2022-07-27 12:05:00|31898.2|31894.6|31902.7|31899.1|31910.7|31907.1|31898.2|31894.6|180
1658923800000|2022-07-27 12:10:00|31903.7|31900.1|31917.7|31914.1|31918.7|31915.1|31902.2|31898.6|201
1658924100000|2022-07-27 12:15:00|31918.2|31914.6|31927.7|31924.1|31932.7|31929.1|31913.7|31910.1|534
1658924400000|2022-07-27 12:20:00|31927.2|31923.6|31914.7|31911.1|31930.2|31926.6|31913.7|31910.1|284
1658924700000|2022-07-27 12:25:00|31915.2|31911.6|31911.2|31907.6|31924.7|31921.1|31910.7|31907.1|320
1658925000000|2022-07-27 12:30:00|31910.7|31907.1|31911.7|31908.1|31916.7|31913.1|31891.2|31887.6|833
1658925300000|2022-07-27 12:35:00|31911.2|31907.6|31911.7|31908.1|31915.2|31911.6|31903.7|31900.1|217
1658925600000|2022-07-27 12:40:00|31911.2|31907.6|31912.7|31909.1|31913.7|31910.1|31898.2|31894.6|276
1658925900000|2022-07-27 12:45:00|31913.2|31909.6|31915.7|31912.1|31915.7|31912.1|31904.7|31901.1|223
1658926200000|2022-07-27 12:50:00|31915.2|31911.6|31921.7|31918.1|31924.2|31920.6|31913.7|31910.1|371
1658926500000|2022-07-27 12:55:00|31922.2|31918.6|31925.7|31922.1|31932.7|31929.1|31921.7|31918.1|435
1658926800000|2022-07-27 13:00:00|31926.2|31922.6|31924.7|31921.1|31931.2|31927.6|31919.2|31915.6|433
1658927100000|2022-07-27 13:05:00|31924.2|31920.6|31921.2|31917.6|31932.7|31929.1|31918.7|31915.1|410
1658927400000|2022-07-27 13:10:00|31921.7|31918.1|31939.2|31935.6|31939.2|31935.6|31920.2|31916.6|526
1658927700000|2022-07-27 13:15:00|31937.7|31934.1|31941.7|31938.1|31943.2|31939.6|31930.2|31926.6|491
1658928000000|2022-07-27 13:20:00|31942.2|31938.6|31928.2|31924.6|31942.2|31938.6|31907.7|31904.1|1181
1658928300000|2022-07-27 13:25:00|31927.7|31924.1|31880.7|31877.1|31931.7|31928.1|31880.7|31877.1|1444
1658928600000|2022-07-27 13:30:00|31880.1|31877.7|31915.1|31912.7|31946.1|31943.7|31868.1|31865.7|6070
1658928900000|2022-07-27 13:35:00|31916.1|31913.7|31899.1|31896.7|31929.6|31927.2|31852.6|31850.2|4328
1658929200000|2022-07-27 13:40:00|31901.1|31898.7|31914.1|31911.7|31938.6|31936.2|31899.6|31897.2|2555
1658929500000|2022-07-27 13:45:00|31915.1|31912.7|31909.6|31907.2|31926.6|31924.2|31883.1|31880.7|3092
1658929800000|2022-07-27 13:50:00|31910.1|31907.7|31900.1|31897.7|31913.1|31910.7|31883.6|31881.2|1787
1658930100000|2022-07-27 13:55:00|31900.6|31898.2|31895.1|31892.7|31926.6|31924.2|31889.6|31887.2|2208
1658930400000|2022-07-27 14:00:00|31895.6|31893.2|31904.1|31901.7|31904.1|31901.7|31866.1|31863.7|2553
1658930700000|2022-07-27 14:05:00|31903.6|31901.2|31862.6|31860.2|31914.1|31911.7|31852.1|31849.7|2603
1658931000000|2022-07-27 14:10:00|31863.4|31861|31878.4|31876|31884.9|31882.5|31863.4|31861|1169
1658931300000|2022-07-27 14:15:00|31878.9|31876.5|31889.4|31887|31900.4|31898|31878.9|31876.5|1411
1658931600000|2022-07-27 14:20:00|31889.9|31887.5|31902.4|31900|31912.9|31910.5|31883.4|31881|1903
1658931900000|2022-07-27 14:25:00|31902.9|31900.5|31912.9|31910.5|31923.4|31921|31892.9|31890.5|1574
1658932200000|2022-07-27 14:30:00|31913.4|31911|31892.9|31890.5|31914.9|31912.5|31884.4|31882|1411
1658932500000|2022-07-27 14:35:00|31893.4|31891|31910.4|31908|31917.4|31915|31893.4|31891|1217
1658932800000|2022-07-27 14:40:00|31910.9|31908.5|31891.4|31889|31913.4|31911|31869.9|31867.5|1767
1658933100000|2022-07-27 14:45:00|31890.9|31888.5|31878.4|31876|31898.4|31896|31875.4|31873|1091
1658933400000|2022-07-27 14:50:00|31879.4|31877|31892.9|31890.5|31893.4|31891|31864.4|31862|1267
1658933700000|2022-07-27 14:55:00|31893.9|31891.5|31902.9|31900.5|31906.9|31904.5|31873.4|31871|1408
1658934000000|2022-07-27 15:00:00|31903.4|31901|31930.9|31928.5|31961.4|31959|31901.4|31899|2411
1658934300000|2022-07-27 15:05:00|31930.4|31928|31879.4|31877|31932.4|31930|31872.4|31870|1829
1658934600000|2022-07-27 15:10:00|31878.4|31876|31887.4|31885|31892.4|31890|31868.4|31866|1415
1658934900000|2022-07-27 15:15:00|31886.9|31884.5|31883.9|31881.5|31898.9|31896.5|31882.9|31880.5|1256
1658935200000|2022-07-27 15:20:00|31884.4|31882|31864.4|31862|31891.4|31889|31855.4|31853|1476
1658935500000|2022-07-27 15:25:00|31864.9|31862.5|31881.4|31879|31886.4|31884|31856.4|31854|972
1658935800000|2022-07-27 15:30:00|31881.9|31879.5|31897.4|31895|31913.4|31911|31881.4|31879|1103
1658936100000|2022-07-27 15:35:00|31896.9|31894.5|31902.9|31900.5|31914.4|31912|31890.4|31888|913
1658936400000|2022-07-27 15:40:00|31902.4|31900|31911.9|31909.5|31924.4|31922|31900.9|31898.5|873
1658936700000|2022-07-27 15:45:00|31912.4|31910|31910.4|31908|31920.4|31918|31893.9|31891.5|749
1658937000000|2022-07-27 15:50:00|31910.9|31908.5|31912.4|31910|31927.4|31925|31903.9|31901.5|1251
1658937300000|2022-07-27 15:55:00|31911.4|31909|31919.4|31917|31935.4|31933|31907.4|31905|828
1658937600000|2022-07-27 16:00:00|31919.9|31917.5|31908.9|31906.5|31931.9|31929.5|31903.9|31901.5|1025
1658937900000|2022-07-27 16:05:00|31909.9|31907.5|31901.9|31899.5|31916.4|31914|31895.9|31893.5|928
1658938200000|2022-07-27 16:10:00|31902.4|31900|31891.9|31889.5|31903.9|31901.5|31882.4|31880|1176
1658938500000|2022-07-27 16:15:00|31891.4|31889|31893.4|31891|31898.4|31896|31886.9|31884.5|736
1658938800000|2022-07-27 16:20:00|31893.9|31891.5|31895.4|31893|31902.4|31900|31886.4|31884|653
1658939100000|2022-07-27 16:25:00|31894.4|31892|31897.9|31895.5|31912.4|31910|31892.4|31890|830
1658939400000|2022-07-27 16:30:00|31898.4|31896|31887.4|31885|31904.4|31902|31879.4|31877|802
1658939700000|2022-07-27 16:35:00|31887.9|31885.5|31876.4|31874|31892.4|31890|31874.9|31872.5|840
1658940000000|2022-07-27 16:40:00|31876|31873.6|31888|31885.6|31895|31892.6|31875|31872.6|719
1658940300000|2022-07-27 16:45:00|31887.5|31885.1|31884.5|31882.1|31896.5|31894.1|31883|31880.6|451
1658940600000|2022-07-27 16:50:00|31885|31882.6|31893.5|31891.1|31903|31900.6|31883|31880.6|480
1658940900000|2022-07-27 16:55:00|31894|31891.6|31861|31858.6|31894|31891.6|31857|31854.6|1050
1658941200000|2022-07-27 17:00:00|31861.5|31859.1|31873|31870.6|31875.5|31873.1|31858.5|31856.1|780
1658941500000|2022-07-27 17:05:00|31872.5|31870.1|31841.5|31839.1|31877|31874.6|31834|31831.6|1514
1658941800000|2022-07-27 17:10:00|31842|31839.6|31846.5|31844.1|31847.5|31845.1|31819.5|31817.1|1219
1658942100000|2022-07-27 17:15:00|31846|31843.6|31829|31826.6|31853|31850.6|31825|31822.6|819
1658942400000|2022-07-27 17:20:00|31828.5|31826.1|31816|31813.6|31845|31842.6|31800.5|31798.1|1278
1658942700000|2022-07-27 17:25:00|31815.5|31813.1|31841.5|31839.1|31842|31839.6|31809.5|31807.1|730
1658943000000|2022-07-27 17:30:00|31842|31839.6|31845|31842.6|31861.5|31859.1|31827.5|31825.1|835
1658943300000|2022-07-27 17:35:00|31844.5|31842.1|31843|31840.6|31855|31852.6|31835|31832.6|586
1658943600000|2022-07-27 17:40:00|31844.5|31842.1|31846|31843.6|31855.5|31853.1|31843|31840.6|655
1658943900000|2022-07-27 17:45:00|31845.5|31843.1|31862|31859.6|31869|31866.6|31836|31833.6|923
1658944200000|2022-07-27 17:50:00|31861|31858.6|31871.5|31869.1|31872.5|31870.1|31845|31842.6|1149
1658944500000|2022-07-27 17:55:00|31870.5|31868.1|31852|31849.6|31877.5|31875.1|31841|31838.6|701
1658944800000|2022-07-27 18:00:00|31852.5|31850.1|31909.5|31907.1|31951.5|31949.1|31834.5|31832.1|5242
1658945100000|2022-07-27 18:05:00|31910.5|31908.1|31833|31830.6|31910.5|31908.1|31817|31814.6|3982
1658945400000|2022-07-27 18:10:00|31833.5|31831.1|31862.5|31860.1|31902.5|31900.1|31830.5|31828.1|2083
1658945700000|2022-07-27 18:15:00|31860.5|31858.1|31881.5|31879.1|31898.5|31896.1|31859.5|31857.1|1195
1658946000000|2022-07-27 18:20:00|31881|31878.6|31855.5|31853.1|31898|31895.6|31853|31850.6|1353
1658946300000|2022-07-27 18:25:00|31856|31853.6|31890|31887.6|31906|31903.6|31850|31847.6|1357
1658946600000|2022-07-27 18:30:00|31889.5|31887.1|31833.5|31831.1|31909.5|31907.1|31810.5|31808.1|4190
1658946900000|2022-07-27 18:35:00|31834.5|31832.1|32038.5|32036.1|32041.5|32039.1|31833.5|31831.1|9869
1658947200000|2022-07-27 18:40:00|32037.5|32035.1|32160|32157.6|32160|32157.6|32037.5|32035.1|6655
1658947500000|2022-07-27 18:45:00|32161.5|32159.1|32129.5|32127.1|32171.5|32169.1|32124|32121.6|4504
1658947800000|2022-07-27 18:50:00|32131.5|32129.1|32197|32194.6|32220|32217.6|32110.5|32108.1|5575
1658948100000|2022-07-27 18:55:00|32197.5|32195.1|32138|32135.6|32218.5|32216.1|32102.5|32100.1|3855
1658948400000|2022-07-27 19:00:00|32142|32139.6|32236|32233.6|32240|32237.6|32119.5|32117.1|4158
1658948700000|2022-07-27 19:05:00|32235.5|32233.1|32228|32225.6|32250.5|32248.1|32194.5|32192.1|4005
1658949000000|2022-07-27 19:10:00|32228.5|32226.1|32216.5|32214.1|32251|32248.6|32201|32198.6|2508
1658949300000|2022-07-27 19:15:00|32217|32214.6|32222.5|32220.1|32263|32260.6|32206.5|32204.1|2399
1658949600000|2022-07-27 19:20:00|32223|32220.6|32263|32260.6|32267|32264.6|32210.5|32208.1|3140
1658949900000|2022-07-27 19:25:00|32262.5|32260.1|32333.6|32331.2|32334.1|32331.7|32259|32256.6|3124
1658950200000|2022-07-27 19:30:00|32334.1|32331.7|32325.1|32322.7|32340.6|32338.2|32298.1|32295.7|2268
1658950500000|2022-07-27 19:35:00|32324.6|32322.2|32272.6|32270.2|32332.6|32330.2|32267.1|32264.7|2081
1658950800000|2022-07-27 19:40:00|32272.1|32269.7|32296.1|32293.7|32315.1|32312.7|32265.6|32263.2|1607
1658951100000|2022-07-27 19:45:00|32295.1|32292.7|32267.6|32265.2|32306.1|32303.7|32263.6|32261.2|1495
1658951400000|2022-07-27 19:50:00|32266.1|32263.7|32242.6|32240.2|32276.6|32274.2|32205.6|32203.2|3009
1658951700000|2022-07-27 19:55:00|32241.1|32238.7|32197.6|32195.2|32255.1|32252.7|32188.1|32185.7|4585
1658952000000|2022-07-27 20:00:00|32198.8|32194|32176.8|32172|32201.3|32196.5|32162.8|32158|2458
1658952300000|2022-07-27 20:05:00|32176.3|32171.5|32193.3|32188.5|32197.3|32192.5|32172.3|32167.5|3927
1658952600000|2022-07-27 20:10:00|32191.3|32186.5|32158.8|32154|32193.3|32188.5|32153.8|32149|1201
1658952900000|2022-07-27 20:15:00|32160.3|32155.5|32159.8|32155|32172.3|32167.5|32153.3|32148.5|652
1658953200000|2022-07-27 20:20:00|32158.3|32153.5|32163.8|32159|32177.8|32173|32148.8|32144|581
1658953500000|2022-07-27 20:25:00|32163.3|32158.5|32167.3|32162.5|32176.8|32172|32162.3|32157.5|243
1658953800000|2022-07-27 20:30:00|32167.8|32163|32174.3|32169.5|32174.3|32169.5|32165.8|32161|306
1658954100000|2022-07-27 20:35:00|32173.8|32169|32175.3|32170.5|32181.8|32177|32164.8|32160|236
1658954400000|2022-07-27 20:40:00|32175.8|32171|32179.8|32175|32179.8|32175|32170.3|32165.5|257
1658954700000|2022-07-27 20:45:00|32180.3|32175.5|32185.3|32180.5|32185.8|32181|32177.3|32172.5|289
1658955000000|2022-07-27 20:50:00|32184.8|32180|32180.8|32176|32184.8|32180|32179.8|32175|158
1658955300000|2022-07-27 20:55:00|32181.3|32176.5|32176.1|32166.3|32181.3|32176.5|32170.8|32166|258
1658955600000|2022-07-27 21:00:00|32176|32166.2|32171.6|32161.8|32176.1|32166.3|32170.3|32160.5|0
1658955900000|2022-07-27 21:05:00|32174.8|32165|32175.5|32165.7|32179.6|32169.8|32168.5|32158.7|0
1658956200000|2022-07-27 21:10:00|32181.1|32171.3|32179.7|32169.9|32183.9|32174.1|32175.2|32165.4|0
1658956500000|2022-07-27 21:15:00|32179.8|32170|32180.3|32170.5|32183.8|32174|32176|32166.2|0
1658956800000|2022-07-27 21:20:00|32183.8|32174|32182.2|32172.4|32183.8|32174|32180.3|32170.5|0
1658957100000|2022-07-27 21:25:00|32182.5|32172.7|32183.6|32173.8|32184.6|32174.8|32181|32171.2|0
1658957400000|2022-07-27 21:30:00|32184.2|32174.4|32186.3|32176.5|32186.3|32176.5|32184.2|32174.4|0
1658957700000|2022-07-27 21:35:00|32185.6|32175.8|32180.8|32171|32185.9|32176.1|32178.8|32169|0
1658958000000|2022-07-27 21:40:00|32181.1|32171.3|32179.5|32169.7|32181.1|32171.3|32177.7|32167.9|0
1658958300000|2022-07-27 21:45:00|32177.8|32168|32175.6|32165.8|32179.5|32169.7|32175.1|32165.3|0
1658958600000|2022-07-27 21:50:00|32175.7|32165.9|32177.4|32167.6|32180.5|32170.7|32174.5|32164.7|0
1658958900000|2022-07-27 21:55:00|32178.3|32168.5|32178.9|32169.1|32183.4|32173.6|32174.9|32165.1|0
1658959200000|2022-07-27 22:00:00|32170.3|32165.5|32178.3|32173.5|32187.3|32182.5|32163.3|32158.5|338
1658959500000|2022-07-27 22:05:00|32178.8|32174|32168.3|32163.5|32182.3|32177.5|32163.3|32158.5|101
1658959800000|2022-07-27 22:10:00|32170.3|32165.5|32167.8|32163|32174.8|32170|32164.8|32160|82
1658960100000|2022-07-27 22:15:00|32167.3|32162.5|32174.3|32169.5|32174.3|32169.5|32165.3|32160.5|45
1658960400000|2022-07-27 22:20:00|32174.8|32170|32165.8|32161|32175.3|32170.5|32165.3|32160.5|53
1658960700000|2022-07-27 22:25:00|32165.3|32160.5|32165.3|32160.5|32168.8|32164|32164.3|32159.5|16
1658961000000|2022-07-27 22:30:00|32164.8|32160|32178.3|32173.5|32184.8|32180|32163.3|32158.5|156
1658961300000|2022-07-27 22:35:00|32177.8|32173|32173.3|32168.5|32177.8|32173|32164.3|32159.5|54
1658961600000|2022-07-27 22:40:00|32172.8|32168|32165.8|32161|32173.8|32169|32163.3|32158.5|93
1658961900000|2022-07-27 22:45:00|32166.3|32161.5|32173.3|32168.5|32177.3|32172.5|32166.3|32161.5|23
1658962200000|2022-07-27 22:50:00|32171.3|32166.5|32173.8|32169|32177.3|32172.5|32169.3|32164.5|55
1658962500000|2022-07-27 22:55:00|32173.3|32168.5|32172.3|32167.5|32173.8|32169|32166.3|32161.5|47
1658962800000|2022-07-27 23:00:00|32172.8|32168|32178.3|32173.5|32179.3|32174.5|32170.8|32166|48
1658963100000|2022-07-27 23:05:00|32177.8|32173|32180.3|32175.5|32186.8|32182|32172.8|32168|115
1658963400000|2022-07-27 23:10:00|32179.8|32175|32184.3|32179.5|32184.3|32179.5|32174.3|32169.5|54
1658963700000|2022-07-27 23:15:00|32184.8|32180|32176.3|32171.5|32186.3|32181.5|32175.3|32170.5|39
1658964000000|2022-07-27 23:20:00|32175.8|32171|32173.3|32168.5|32176.8|32172|32169.8|32165|40
1658964300000|2022-07-27 23:25:00|32172.8|32168|32175.8|32171|32177.3|32172.5|32168.8|32164|43
1658964600000|2022-07-27 23:30:00|32175.3|32170.5|32177.8|32173|32178.3|32173.5|32167.3|32162.5|87
1658964900000|2022-07-27 23:35:00|32178.3|32173.5|32166.3|32161.5|32180.3|32175.5|32163.8|32159|94
1658965200000|2022-07-27 23:40:00|32166.8|32162|32168.3|32163.5|32171.8|32167|32166.3|32161.5|40
1658965500000|2022-07-27 23:45:00|32167.8|32163|32179.3|32174.5|32180.3|32175.5|32161.3|32156.5|97
1658965800000|2022-07-27 23:50:00|32179.8|32175|32171.3|32166.5|32188.3|32183.5|32170.8|32166|209
1658966100000|2022-07-27 23:55:00|32170.8|32166|32165.8|32161|32173.3|32168.5|32155.8|32151|113
1658966400000|2022-07-28 00:00:00|32165.3|32160.5|32157.8|32153|32181.8|32177|32155.8|32151|196
1658966700000|2022-07-28 00:05:00|32158.3|32153.5|32153.8|32149|32173.8|32169|32150.3|32145.5|198
1658967000000|2022-07-28 00:10:00|32153.3|32148.5|32148.3|32143.5|32157.3|32152.5|32144.3|32139.5|213
1658967300000|2022-07-28 00:15:00|32148.8|32144|32146.8|32142|32152.3|32147.5|32142.8|32138|123
1658967600000|2022-07-28 00:20:00|32147.3|32142.5|32139.3|32134.5|32148.3|32143.5|32137.8|32133|139
1658967900000|2022-07-28 00:25:00|32139.8|32135|32130.8|32126|32145.3|32140.5|32128.8|32124|218
1658968200000|2022-07-28 00:30:00|32131.3|32126.5|32141.3|32136.5|32141.8|32137|32128.8|32124|239
1658968500000|2022-07-28 00:35:00|32140.8|32136|32137.3|32132.5|32144.8|32140|32135.8|32131|71
1658968800000|2022-07-28 00:40:00|32137.8|32133|32131.3|32126.5|32140.3|32135.5|32130.8|32126|73
1658969100000|2022-07-28 00:45:00|32130.8|32126|32139.3|32134.5|32141.8|32137|32126.8|32122|386
1658969400000|2022-07-28 00:50:00|32139.8|32135|32145.3|32140.5|32149.3|32144.5|32137.8|32133|111
1658969700000|2022-07-28 00:55:00|32145.8|32141|32149.8|32145|32152.3|32147.5|32142.3|32137.5|152
1658970000000|2022-07-28 01:00:00|32150.3|32145.5|32149.8|32145|32155.8|32151|32138.3|32133.5|175
1658970300000|2022-07-28 01:05:00|32150.3|32145.5|32157.3|32152.5|32159.3|32154.5|32148.3|32143.5|132
1658970600000|2022-07-28 01:10:00|32157.8|32153|32151.3|32146.5|32159.3|32154.5|32148.3|32143.5|107
1658970900000|2022-07-28 01:15:00|32153.3|32148.5|32162.3|32157.5|32162.8|32158|32145.8|32141|147
1658971200000|2022-07-28 01:20:00|32161.8|32157|32148.8|32144|32161.8|32157|32147.3|32142.5|199
1658971500000|2022-07-28 01:25:00|32149.3|32144.5|32148.3|32143.5|32150.3|32145.5|32145.3|32140.5|108
1658971800000|2022-07-28 01:30:00|32148.8|32144|32165.3|32160.5|32167.3|32162.5|32143.8|32139|166
1658972100000|2022-07-28 01:35:00|32164.8|32160|32160.3|32155.5|32168.8|32164|32151.8|32147|125
1658972400000|2022-07-28 01:40:00|32159.8|32155|32152.8|32148|32161.8|32157|32149.3|32144.5|118
1658972700000|2022-07-28 01:45:00|32153.3|32148.5|32156.3|32151.5|32160.8|32156|32149.3|32144.5|79
1658973000000|2022-07-28 01:50:00|32155.8|32151|32161.3|32156.5|32163.3|32158.5|32155.8|32151|90
1658973300000|2022-07-28 01:55:00|32161.8|32157|32174.3|32169.5|32176.8|32172|32159.8|32155|154
1658973600000|2022-07-28 02:00:00|32174.8|32170|32167.8|32163|32175.8|32171|32163.8|32159|113
1658973900000|2022-07-28 02:05:00|32168.3|32163.5|32165.3|32160.5|32172.3|32167.5|32164.3|32159.5|80
1658974200000|2022-07-28 02:10:00|32165.8|32161|32168.8|32164|32172.3|32167.5|32164.8|32160|61
1658974500000|2022-07-28 02:15:00|32169.3|32164.5|32169.3|32164.5|32172.3|32167.5|32166.8|32162|56
1658974800000|2022-07-28 02:20:00|32169.8|32165|32163.8|32159|32172.3|32167.5|32161.8|32157|41
1658975100000|2022-07-28 02:25:00|32164.3|32159.5|32167.3|32162.5|32167.8|32163|32163.3|32158.5|39
1658975400000|2022-07-28 02:30:00|32166.8|32162|32171.3|32166.5|32172.8|32168|32162.3|32157.5|63
1658975700000|2022-07-28 02:35:00|32172.8|32168|32182.3|32177.5|32183.8|32179|32171.3|32166.5|111
1658976000000|2022-07-28 02:40:00|32182.8|32178|32177.8|32173|32184.3|32179.5|32175.8|32171|78
1658976300000|2022-07-28 02:45:00|32178.3|32173.5|32172.3|32167.5|32180.8|32176|32172.3|32167.5|118
1658976600000|2022-07-28 02:50:00|32172.8|32168|32169.8|32165|32175.3|32170.5|32166.8|32162|50
1658976900000|2022-07-28 02:55:00|32170.8|32166|32171.3|32166.5|32173.3|32168.5|32167.3|32162.5|60
1658977200000|2022-07-28 03:00:00|32171.8|32167|32167.8|32163|32173.3|32168.5|32164.8|32160|49
1658977500000|2022-07-28 03:05:00|32167.3|32162.5|32169.3|32164.5|32170.3|32165.5|32166.3|32161.5|40
1658977800000|2022-07-28 03:10:00|32168.8|32164|32170.3|32165.5|32172.3|32167.5|32168.3|32163.5|28
1658978100000|2022-07-28 03:15:00|32169.8|32165|32161.8|32157|32169.8|32165|32159.3|32154.5|64
1658978400000|2022-07-28 03:20:00|32161.3|32156.5|32158.8|32154|32162.3|32157.5|32152.3|32147.5|65
1658978700000|2022-07-28 03:25:00|32159.3|32154.5|32158.8|32154|32161.3|32156.5|32154.8|32150|30
1658979000000|2022-07-28 03:30:00|32159.3|32154.5|32154.8|32150|32160.3|32155.5|32150.8|32146|57
1658979300000|2022-07-28 03:35:00|32155.3|32150.5|32158.3|32153.5|32158.8|32154|32150.8|32146|19
1658979600000|2022-07-28 03:40:00|32158.8|32154|32162.3|32157.5|32162.3|32157.5|32153.8|32149|71
1658979900000|2022-07-28 03:45:00|32164.3|32159.5|32151.8|32147|32164.3|32159.5|32149.3|32144.5|94
1658980200000|2022-07-28 03:50:00|32152.3|32147.5|32143.3|32138.5|32153.3|32148.5|32140.3|32135.5|134
1658980500000|2022-07-28 03:55:00|32143.8|32139|32145.3|32140.5|32151.3|32146.5|32143.3|32138.5|91
1658980800000|2022-07-28 04:00:00|32144.8|32140|32148.3|32143.5|32153.3|32148.5|32144.8|32140|90
1658981100000|2022-07-28 04:05:00|32147.8|32143|32148.3|32143.5|32149.8|32145|32145.8|32141|48
1658981400000|2022-07-28 04:10:00|32147.8|32143|32146.3|32141.5|32149.3|32144.5|32144.8|32140|44
1658981700000|2022-07-28 04:15:00|32145.8|32141|32144.3|32139.5|32147.8|32143|32143.3|32138.5|70
1658982000000|2022-07-28 04:20:00|32144.8|32140|32145.3|32140.5|32148.3|32143.5|32142.8|32138|30
1658982300000|2022-07-28 04:25:00|32145.8|32141|32146.8|32142|32148.3|32143.5|32144.8|32140|24
1658982600000|2022-07-28 04:30:00|32147.8|32143|32143.8|32139|32148.3|32143.5|32136.3|32131.5|217
1658982900000|2022-07-28 04:35:00|32143.3|32138.5|32147.8|32143|32150.3|32145.5|32142.3|32137.5|85
1658983200000|2022-07-28 04:40:00|32147.3|32142.5|32150.3|32145.5|32151.8|32147|32146.3|32141.5|39
1658983500000|2022-07-28 04:45:00|32150.8|32146|32153.3|32148.5|32155.3|32150.5|32149.8|32145|76
1658983800000|2022-07-28 04:50:00|32153.8|32149|32151.3|32146.5|32155.8|32151|32150.3|32145.5|64
1658984100000|2022-07-28 04:55:00|32150.8|32146|32148.8|32144|32153.8|32149|32148.8|32144|44
1658984400000|2022-07-28 05:00:00|32149.3|32144.5|32150.3|32145.5|32151.8|32147|32145.8|32141|95
1658984700000|2022-07-28 05:05:00|32150.8|32146|32139.3|32134.5|32151.3|32146.5|32138.3|32133.5|47
1658985000000|2022-07-28 05:10:00|32139.8|32135|32137.3|32132.5|32142.3|32137.5|32136.8|32132|52
1658985300000|2022-07-28 05:15:00|32136.8|32132|32136.3|32131.5|32139.3|32134.5|32135.8|32131|17
1658985600000|2022-07-28 05:20:00|32136.8|32132|32135.8|32131|32138.3|32133.5|32134.8|32130|46
1658985900000|2022-07-28 05:25:00|32136.3|32131.5|32135.8|32131|32137.8|32133|32133.3|32128.5|43
1658986200000|2022-07-28 05:30:00|32136.3|32131.5|32146.3|32141.5|32149.8|32145|32136.3|32131.5|85
1658986500000|2022-07-28 05:35:00|32146.8|32142|32144.3|32139.5|32149.3|32144.5|32143.3|32138.5|67
1658986800000|2022-07-28 05:40:00|32146.3|32141.5|32152.3|32147.5|32153.8|32149|32143.3|32138.5|100
1658987100000|2022-07-28 05:45:00|32151.8|32147|32161.3|32156.5|32162.8|32158|32149.3|32144.5|117
1658987400000|2022-07-28 05:50:00|32161.8|32157|32159.3|32154.5|32161.8|32157|32157.8|32153|110
1658987700000|2022-07-28 05:55:00|32158.8|32154|32162.3|32157.5|32163.8|32159|32154.3|32149.5|147
1658988000000|2022-07-28 06:00:00|32161.7|32158.1|32174.7|32171.1|32177.7|32174.1|32158.2|32154.6|347
1658988300000|2022-07-28 06:05:00|32174.2|32170.6|32170.7|32167.1|32176.2|32172.6|32163.2|32159.6|252
1658988600000|2022-07-28 06:10:00|32171.2|32167.6|32175.2|32171.6|32177.7|32174.1|32168.7|32165.1|131
1658988900000|2022-07-28 06:15:00|32174.7|32171.1|32183.7|32180.1|32187.7|32184.1|32173.7|32170.1|167
1658989200000|2022-07-28 06:20:00|32184.2|32180.6|32187.2|32183.6|32194.7|32191.1|32175.2|32171.6|285
1658989500000|2022-07-28 06:25:00|32186.7|32183.1|32183.7|32180.1|32189.7|32186.1|32175.7|32172.1|168
1658989800000|2022-07-28 06:30:00|32183.2|32179.6|32179.7|32176.1|32190.7|32187.1|32179.2|32175.6|314
1658990100000|2022-07-28 06:35:00|32180.2|32176.6|32194.7|32191.1|32195.2|32191.6|32174.2|32170.6|241
1658990400000|2022-07-28 06:40:00|32195.2|32191.6|32190.2|32186.6|32198.2|32194.6|32187.7|32184.1|296
1658990700000|2022-07-28 06:45:00|32190.7|32187.1|32181.2|32177.6|32191.2|32187.6|32174.7|32171.1|479
1658991000000|2022-07-28 06:50:00|32181.7|32178.1|32176.2|32172.6|32182.2|32178.6|32171.2|32167.6|214
1658991300000|2022-07-28 06:55:00|32176.7|32173.1|32178.7|32175.1|32185.7|32182.1|32174.7|32171.1|149
1658991600000|2022-07-28 07:00:00|32179.2|32175.6|32162.7|32159.1|32183.2|32179.6|32154.2|32150.6|799
1658991900000|2022-07-28 07:05:00|32163.7|32160.1|32173.7|32170.1|32174.7|32171.1|32159.2|32155.6|358
1658992200000|2022-07-28 07:10:00|32173.2|32169.6|32191.7|32188.1|32193.7|32190.1|32173.2|32169.6|447
1658992500000|2022-07-28 07:15:00|32192.2|32188.6|32203.2|32199.6|32203.7|32200.1|32179.7|32176.1|497
1658992800000|2022-07-28 07:20:00|32202.7|32199.1|32184.2|32180.6|32218.7|32215.1|32183.7|32180.1|578
1658993100000|2022-07-28 07:25:00|32184.7|32181.1|32182.7|32179.1|32197.2|32193.6|32181.2|32177.6|167
1658993400000|2022-07-28 07:30:00|32183.2|32179.6|32177.2|32173.6|32184.7|32181.1|32162.2|32158.6|423
1658993700000|2022-07-28 07:35:00|32176.7|32173.1|32172.7|32169.1|32188.7|32185.1|32167.2|32163.6|303
1658994000000|2022-07-28 07:40:00|32173.2|32169.6|32179.7|32176.1|32192.7|32189.1|32172.7|32169.1|519
1658994300000|2022-07-28 07:45:00|32180.2|32176.6|32185.2|32181.6|32191.7|32188.1|32180.2|32176.6|207
1658994600000|2022-07-28 07:50:00|32184.7|32181.1|32192.2|32188.6|32192.7|32189.1|32181.7|32178.1|145
1658994900000|2022-07-28 07:55:00|32192.7|32189.1|32182.7|32179.1|32193.2|32189.6|32181.7|32178.1|387
1658995200000|2022-07-28 08:00:00|32181.7|32178.1|32185.7|32182.1|32190.2|32186.6|32173.7|32170.1|722
1658995500000|2022-07-28 08:05:00|32186.2|32182.6|32172.2|32168.6|32190.7|32187.1|32158.2|32154.6|1231
1658995800000|2022-07-28 08:10:00|32171.7|32168.1|32184.2|32180.6|32192.7|32189.1|32169.7|32166.1|407
1658996100000|2022-07-28 08:15:00|32183.7|32180.1|32183.7|32180.1|32198.2|32194.6|32176.7|32173.1|240
1658996400000|2022-07-28 08:20:00|32184.2|32180.6|32186.2|32182.6|32193.7|32190.1|32182.7|32179.1|231
1658996700000|2022-07-28 08:25:00|32185.7|32182.1|32170.7|32167.1|32187.7|32184.1|32166.2|32162.6|306
1658997000000|2022-07-28 08:30:00|32170.2|32166.6|32163.7|32160.1|32175.2|32171.6|32163.7|32160.1|327
1658997300000|2022-07-28 08:35:00|32164.2|32160.6|32165.2|32161.6|32168.7|32165.1|32160.7|32157.1|266
1658997600000|2022-07-28 08:40:00|32165.7|32162.1|32170.7|32167.1|32173.7|32170.1|32159.2|32155.6|251
1658997900000|2022-07-28 08:45:00|32171.2|32167.6|32165.7|32162.1|32175.7|32172.1|32162.2|32158.6|218
1658998200000|2022-07-28 08:50:00|32166.2|32162.6|32150.2|32146.6|32170.2|32166.6|32142.7|32139.1|303
1658998500000|2022-07-28 08:55:00|32149.7|32146.1|32148.7|32145.1|32154.2|32150.6|32143.2|32139.6|216
1658998800000|2022-07-28 09:00:00|32148.2|32144.6|32148.7|32145.1|32156.7|32153.1|32146.7|32143.1|157
1658999100000|2022-07-28 09:05:00|32148.2|32144.6|32133.7|32130.1|32150.7|32147.1|32133.2|32129.6|240
1658999400000|2022-07-28 09:10:00|32134.2|32130.6|32131.2|32127.6|32141.2|32137.6|32125.2|32121.6|607
1658999700000|2022-07-28 09:15:00|32130.7|32127.1|32134.7|32131.1|32137.2|32133.6|32127.7|32124.1|344
1659000000000|2022-07-28 09:20:00|32134.2|32130.6|32123.2|32119.6|32134.7|32131.1|32118.2|32114.6|244
1659000300000|2022-07-28 09:25:00|32122.7|32119.1|32129.2|32125.6|32137.7|32134.1|32121.2|32117.6|246
1659000600000|2022-07-28 09:30:00|32128.7|32125.1|32133.2|32129.6|32135.7|32132.1|32122.7|32119.1|246
1659000900000|2022-07-28 09:35:00|32132.7|32129.1|32150.2|32146.6|32152.7|32149.1|32131.2|32127.6|216
1659001200000|2022-07-28 09:40:00|32149.7|32146.1|32153.7|32150.1|32155.7|32152.1|32144.7|32141.1|209
1659001500000|2022-07-28 09:45:00|32154.2|32150.6|32150.2|32146.6|32165.7|32162.1|32149.7|32146.1|415
1659001800000|2022-07-28 09:50:00|32149.7|32146.1|32141.7|32138.1|32157.7|32154.1|32140.7|32137.1|240
1659002100000|2022-07-28 09:55:00|32142.7|32139.1|32153.7|32150.1|32154.7|32151.1|32141.7|32138.1|170
1659002400000|2022-07-28 10:00:00|32155.2|32151.6|32150.7|32147.1|32161.7|32158.1|32145.2|32141.6|303
1659002700000|2022-07-28 10:05:00|32151.2|32147.6|32148.2|32144.6|32157.7|32154.1|32147.7|32144.1|145
1659003000000|2022-07-28 10:10:00|32147.7|32144.1|32136.2|32132.6|32149.7|32146.1|32136.2|32132.6|194
1659003300000|2022-07-28 10:15:00|32136.7|32133.1|32144.2|32140.6|32146.7|32143.1|32136.2|32132.6|141
1659003600000|2022-07-28 10:20:00|32144.7|32141.1|32148.7|32145.1|32151.7|32148.1|32138.7|32135.1|198
1659003900000|2022-07-28 10:25:00|32148.2|32144.6|32152.7|32149.1|32154.7|32151.1|32141.7|32138.1|207
1659004200000|2022-07-28 10:30:00|32153.2|32149.6|32153.7|32150.1|32157.2|32153.6|32147.7|32144.1|250
1659004500000|2022-07-28 10:35:00|32153.2|32149.6|32157.2|32153.6|32160.7|32157.1|32145.7|32142.1|241
1659004800000|2022-07-28 10:40:00|32157.7|32154.1|32148.7|32145.1|32159.7|32156.1|32147.7|32144.1|209
1659005100000|2022-07-28 10:45:00|32148.2|32144.6|32139.7|32136.1|32149.7|32146.1|32133.7|32130.1|242
1659005400000|2022-07-28 10:50:00|32140.2|32136.6|32138.2|32134.6|32140.7|32137.1|32134.2|32130.6|89
1659005700000|2022-07-28 10:55:00|32137.7|32134.1|32141.2|32137.6|32142.2|32138.6|32128.2|32124.6|292
1659006000000|2022-07-28 11:00:00|32142.2|32138.6|32152.7|32149.1|32152.7|32149.1|32142.2|32138.6|469
1659006300000|2022-07-28 11:05:00|32152.2|32148.6|32151.2|32147.6|32153.2|32149.6|32146.7|32143.1|329
1659006600000|2022-07-28 11:10:00|32151.7|32148.1|32150.7|32147.1|32154.2|32150.6|32142.7|32139.1|216
1659006900000|2022-07-28 11:15:00|32150.2|32146.6|32158.7|32155.1|32161.2|32157.6|32148.2|32144.6|247
1659007200000|2022-07-28 11:20:00|32156.7|32153.1|32156.7|32153.1|32157.7|32154.1|32148.2|32144.6|310
1659007500000|2022-07-28 11:25:00|32156.2|32152.6|32156.2|32152.6|32162.7|32159.1|32149.7|32146.1|246
1659007800000|2022-07-28 11:30:00|32155.7|32152.1|32155.2|32151.6|32156.7|32153.1|32149.7|32146.1|203
1659008100000|2022-07-28 11:35:00|32154.7|32151.1|32158.2|32154.6|32166.2|32162.6|32153.7|32150.1|231
1659008400000|2022-07-28 11:40:00|32157.7|32154.1|32150.7|32147.1|32159.2|32155.6|32150.2|32146.6|242
1659008700000|2022-07-28 11:45:00|32151.2|32147.6|32145.7|32142.1|32153.7|32150.1|32145.2|32141.6|269
1659009000000|2022-07-28 11:50:00|32146.2|32142.6|32143.2|32139.6|32147.2|32143.6|32138.7|32135.1|238
1659009300000|2022-07-28 11:55:00|32143.7|32140.1|32135.2|32131.6|32144.2|32140.6|32132.2|32128.6|278
1659009600000|2022-07-28 12:00:00|32135.7|32132.1|32125.7|32122.1|32140.2|32136.6|32124.7|32121.1|409
1659009900000|2022-07-28 12:05:00|32126.2|32122.6|32126.7|32123.1|32128.7|32125.1|32117.7|32114.1|418
1659010200000|2022-07-28 12:10:00|32126.2|32122.6|32130.7|32127.1|32131.7|32128.1|32122.7|32119.1|290
1659010500000|2022-07-28 12:15:00|32130.2|32126.6|32129.7|32126.1|32131.7|32128.1|32122.2|32118.6|412
1659010800000|2022-07-28 12:20:00|32129.2|32125.6|32135.2|32131.6|32143.7|32140.1|32125.2|32121.6|590
1659011100000|2022-07-28 12:25:00|32135.7|32132.1|32135.7|32132.1|32141.7|32138.1|32132.7|32129.1|278
1659011400000|2022-07-28 12:30:00|32135.2|32131.6|32120.7|32117.1|32153.2|32149.6|32072.7|32069.1|3685
1659011700000|2022-07-28 12:35:00|32120.2|32116.6|32120.7|32117.1|32153.7|32150.1|32110.7|32107.1|1627
1659012000000|2022-07-28 12:40:00|32120.2|32116.6|32171.2|32167.6|32181.7|32178.1|32119.7|32116.1|1147
1659012300000|2022-07-28 12:45:00|32170.2|32166.6|32193.7|32190.1|32214.7|32211.1|32167.2|32163.6|1752
1659012600000|2022-07-28 12:50:00|32191.2|32187.6|32189.7|32186.1|32207.2|32203.6|32176.7|32173.1|1226
1659012900000|2022-07-28 12:55:00|32189.2|32185.6|32162.7|32159.1|32190.2|32186.6|32151.7|32148.1|1353
1659013200000|2022-07-28 13:00:00|32163.2|32159.6|32155.2|32151.6|32166.2|32162.6|32145.7|32142.1|813
1659013500000|2022-07-28 13:05:00|32155.7|32152.1|32157.7|32154.1|32166.2|32162.6|32147.2|32143.6|726
1659013800000|2022-07-28 13:10:00|32156.7|32153.1|32179.2|32175.6|32182.7|32179.1|32153.2|32149.6|699
1659014100000|2022-07-28 13:15:00|32179.7|32176.1|32205.7|32202.1|32207.2|32203.6|32171.7|32168.1|1013
1659014400000|2022-07-28 13:20:00|32205.2|32201.6|32210.7|32207.1|32214.7|32211.1|32200.2|32196.6|1212
1659014700000|2022-07-28 13:25:00|32210.2|32206.6|32236.7|32233.1|32254.2|32250.6|32198.7|32195.1|1707
1659015000000|2022-07-28 13:30:00|32236.1|32233.7|32222.1|32219.7|32287.6|32285.2|32215.6|32213.2|6585
1659015300000|2022-07-28 13:35:00|32223.1|32220.7|32233.6|32231.2|32265.6|32263.2|32219.1|32216.7|3059
1659015600000|2022-07-28 13:40:00|32234.1|32231.7|32153.1|32150.7|32242.1|32239.7|32145.6|32143.2|3687
1659015900000|2022-07-28 13:45:00|32153.6|32151.2|32117.1|32114.7|32167.1|32164.7|32079.1|32076.7|4167
1659016200000|2022-07-28 13:50:00|32117.6|32115.2|32021.1|32018.7|32126.1|32123.7|31993.6|31991.2|4475
1659016500000|2022-07-28 13:55:00|32019.6|32017.2|32052.1|32049.7|32060.1|32057.7|32016.6|32014.2|3210
1659016800000|2022-07-28 14:00:00|32054.6|32052.2|32059.1|32056.7|32077.6|32075.2|32044.6|32042.2|3302
1659017100000|2022-07-28 14:05:00|32058.6|32056.2|32031.6|32029.2|32067.1|32064.7|32006.1|32003.7|3225
1659017400000|2022-07-28 14:10:00|32032.6|32030.2|32044.3|32041.9|32055.1|32052.7|31998.1|31995.7|2668
1659017700000|2022-07-28 14:15:00|32043.3|32040.9|32038.8|32036.4|32073.3|32070.9|32026.3|32023.9|2304
1659018000000|2022-07-28 14:20:00|32036.3|32033.9|32012.3|32009.9|32046.8|32044.4|31980.8|31978.4|2492
1659018300000|2022-07-28 14:25:00|32011.8|32009.4|32025.3|32022.9|32032.8|32030.4|31981.3|31978.9|2044
1659018600000|2022-07-28 14:30:00|32026.3|32023.9|32035.8|32033.4|32052.3|32049.9|32006.8|32004.4|1762
1659018900000|2022-07-28 14:35:00|32036.8|32034.4|32087.8|32085.4|32114.3|32111.9|32036.8|32034.4|2211
1659019200000|2022-07-28 14:40:00|32087.3|32084.9|32111.3|32108.9|32113.3|32110.9|32070.8|32068.4|1476
1659019500000|2022-07-28 14:45:00|32111.8|32109.4|32183.3|32180.9|32190.3|32187.9|32103.3|32100.9|2901
1659019800000|2022-07-28 14:50:00|32184.3|32181.9|32183.3|32180.9|32196.8|32194.4|32170.3|32167.9|1849
1659020100000|2022-07-28 14:55:00|32182.8|32180.4|32214.3|32211.9|32217.8|32215.4|32167.8|32165.4|2065
1659020400000|2022-07-28 15:00:00|32213.8|32211.4|32224.8|32222.4|32254.8|32252.4|32202.8|32200.4|2313
1659020700000|2022-07-28 15:05:00|32225.8|32223.4|32232.3|32229.9|32248.3|32245.9|32217.8|32215.4|1587
1659021000000|2022-07-28 15:10:00|32231.8|32229.4|32273.8|32271.4|32273.8|32271.4|32220.8|32218.4|1434
1659021300000|2022-07-28 15:15:00|32273.3|32270.9|32281.3|32278.9|32293.8|32291.4|32255.3|32252.9|1706
1659021600000|2022-07-28 15:20:00|32282.3|32279.9|32349.3|32346.9|32358.8|32356.4|32271.3|32268.9|2871
1659021900000|2022-07-28 15:25:00|32349.8|32347.4|32400.8|32398.4|32401.3|32398.9|32346.8|32344.4|3040
1659022200000|2022-07-28 15:30:00|32400.3|32397.9|32378.8|32376.4|32406.8|32404.4|32348.3|32345.9|2631
1659022500000|2022-07-28 15:35:00|32379.3|32376.9|32391.8|32389.4|32404.8|32402.4|32367.3|32364.9|1198
1659022800000|2022-07-28 15:40:00|32392.8|32390.4|32438.3|32435.9|32443.3|32440.9|32379.8|32377.4|2176
1659023100000|2022-07-28 15:45:00|32439.3|32436.9|32420.3|32417.9|32449.8|32447.4|32402.8|32400.4|2191
1659023400000|2022-07-28 15:50:00|32421.3|32418.9|32409.8|32407.4|32431.8|32429.4|32407.3|32404.9|1320
1659023700000|2022-07-28 15:55:00|32408.8|32406.4|32379.8|32377.4|32417.8|32415.4|32378.3|32375.9|1802
1659024000000|2022-07-28 16:00:00|32380.3|32377.9|32394.3|32391.9|32399.8|32397.4|32379.3|32376.9|935
1659024300000|2022-07-28 16:05:00|32393.8|32391.4|32389.3|32386.9|32401.3|32398.9|32376.3|32373.9|1477
1659024600000|2022-07-28 16:10:00|32388.3|32385.9|32418.8|32416.4|32428.8|32426.4|32384.8|32382.4|1219
1659024900000|2022-07-28 16:15:00|32419.3|32416.9|32383.3|32380.9|32423.3|32420.9|32378.3|32375.9|1253
1659025200000|2022-07-28 16:20:00|32384.8|32382.4|32438.8|32436.4|32438.8|32436.4|32374.3|32371.9|1821
1659025500000|2022-07-28 16:25:00|32438.3|32435.9|32439.8|32437.4|32444.3|32441.9|32422.3|32419.9|1574
1659025800000|2022-07-28 16:30:00|32440.3|32437.9|32416.3|32413.9|32440.8|32438.4|32388.8|32386.4|1799
1659026100000|2022-07-28 16:35:00|32416.8|32414.4|32423.3|32420.9|32433.3|32430.9|32401.8|32399.4|1090
1659026400000|2022-07-28 16:40:00|32422.8|32420.4|32414.8|32412.4|32425.3|32422.9|32402.8|32400.4|589
1659026700000|2022-07-28 16:45:00|32415.3|32412.9|32414.8|32412.4|32433.8|32431.4|32409.8|32407.4|817
1659027000000|2022-07-28 16:50:00|32414.3|32411.9|32438.8|32436.4|32439.3|32436.9|32401.8|32399.4|736
1659027300000|2022-07-28 16:55:00|32439.8|32437.4|32423.3|32420.9|32445.8|32443.4|32423.3|32420.9|956
1659027600000|2022-07-28 17:00:00|32423.8|32421.4|32420.8|32418.4|32430.8|32428.4|32400.8|32398.4|1210
1659027900000|2022-07-28 17:05:00|32421.3|32418.9|32445.8|32443.4|32446.3|32443.9|32410.3|32407.9|909
1659028200000|2022-07-28 17:10:00|32446.3|32443.9|32467.8|32465.4|32474.8|32472.4|32435.8|32433.4|1312
1659028500000|2022-07-28 17:15:00|32467.3|32464.9|32461.8|32459.4|32475.3|32472.9|32442.8|32440.4|1023
1659028800000|2022-07-28 17:20:00|32462.3|32459.9|32485.3|32482.9|32502.3|32499.9|32458.3|32455.9|1508
1659029100000|2022-07-28 17:25:00|32484.3|32481.9|32504.3|32501.9|32507.8|32505.4|32473.3|32470.9|926
1659029400000|2022-07-28 17:30:00|32503.8|32501.4|32520.8|32518.4|32520.8|32518.4|32499.8|32497.4|1238
1659029700000|2022-07-28 17:35:00|32521.3|32518.9|32526.3|32523.9|32544.3|32541.9|32515.3|32512.9|2307
1659030000000|2022-07-28 17:40:00|32526.8|32524.4|32546.3|32543.9|32564.8|32562.4|32525.8|32523.4|1332
1659030300000|2022-07-28 17:45:00|32545.8|32543.4|32560.3|32557.9|32563.3|32560.9|32534.8|32532.4|1212
1659030600000|2022-07-28 17:50:00|32556.3|32553.9|32562.3|32559.9|32571.8|32569.4|32550.3|32547.9|1045
1659030900000|2022-07-28 17:55:00|32563.3|32560.9|32572.8|32570.4|32590.3|32587.9|32563.3|32560.9|1464
1659031200000|2022-07-28 18:00:00|32572.3|32569.9|32540.3|32537.9|32574.3|32571.9|32535.8|32533.4|2049
1659031500000|2022-07-28 18:05:00|32540.8|32538.4|32527.8|32525.4|32543.3|32540.9|32516.8|32514.4|1164
1659031800000|2022-07-28 18:10:00|32528.3|32525.9|32532.8|32530.4|32544.3|32541.9|32516.8|32514.4|1171
1659032100000|2022-07-28 18:15:00|32532.3|32529.9|32555.8|32553.4|32568.8|32566.4|32531.3|32528.9|876
1659032400000|2022-07-28 18:20:00|32556.3|32553.9|32550.8|32548.4|32556.3|32553.9|32538.8|32536.4|645
1659032700000|2022-07-28 18:25:00|32551.3|32548.9|32549.8|32547.4|32556.8|32554.4|32540.8|32538.4|835
1659033000000|2022-07-28 18:30:00|32549.3|32546.9|32549.3|32546.9|32557.8|32555.4|32534.3|32531.9|551
1659033300000|2022-07-28 18:35:00|32549.8|32547.4|32562.3|32559.9|32562.3|32559.9|32545.3|32542.9|1062
1659033600000|2022-07-28 18:40:00|32563.3|32560.9|32558.3|32555.9|32572.8|32570.4|32555.3|32552.9|815
1659033900000|2022-07-28 18:45:00|32558.8|32556.4|32560.8|32558.4|32563.8|32561.4|32549.3|32546.9|609
1659034200000|2022-07-28 18:50:00|32561.3|32558.9|32573.3|32570.9|32575.3|32572.9|32545.3|32542.9|1095
1659034500000|2022-07-28 18:55:00|32572.8|32570.4|32566.8|32564.4|32576.8|32574.4|32551.3|32548.9|800
1659034800000|2022-07-28 19:00:00|32566.3|32563.9|32595.8|32593.4|32600.3|32597.9|32557.8|32555.4|1332
1659035100000|2022-07-28 19:05:00|32596.3|32593.9|32580.8|32578.4|32614.3|32611.9|32562.3|32559.9|1775
1659035400000|2022-07-28 19:10:00|32581.3|32578.9|32571.3|32568.9|32586.3|32583.9|32553.3|32550.9|1217
1659035700000|2022-07-28 19:15:00|32571.8|32569.4|32570.3|32567.9|32578.3|32575.9|32543.3|32540.9|1141
1659036000000|2022-07-28 19:20:00|32568.5|32566.1|32580.5|32578.1|32587.5|32585.1|32568.5|32566.1|921
1659036300000|2022-07-28 19:25:00|32581|32578.6|32584|32581.6|32589.5|32587.1|32567|32564.6|843
1659036600000|2022-07-28 19:30:00|32583.5|32581.1|32563|32560.6|32584.5|32582.1|32555|32552.6|1302
1659036900000|2022-07-28 19:35:00|32562.5|32560.1|32546.5|32544.1|32569.5|32567.1|32529|32526.6|1726
1659037200000|2022-07-28 19:40:00|32547|32544.6|32535|32532.6|32549.5|32547.1|32520.5|32518.1|1200
1659037500000|2022-07-28 19:45:00|32534.5|32532.1|32549.5|32547.1|32554|32551.6|32507.5|32505.1|1307
1659037800000|2022-07-28 19:50:00|32539|32536.6|32533|32530.6|32572|32569.6|32524.5|32522.1|2391
1659038100000|2022-07-28 19:55:00|32532.5|32530.1|32519|32516.6|32541.5|32539.1|32510|32507.6|4430
1659038400000|2022-07-28 20:00:00|32520.2|32515.4|32487.2|32482.4|32542.7|32537.9|32476.7|32471.9|6425
1659038700000|2022-07-28 20:05:00|32486.7|32481.9|32479.2|32474.4|32519.7|32514.9|32467.2|32462.4|1816
1659039000000|2022-07-28 20:10:00|32478.7|32473.9|32487.7|32482.9|32498.7|32493.9|32473.7|32468.9|1296
1659039300000|2022-07-28 20:15:00|32487.2|32482.4|32496.2|32491.4|32506.2|32501.4|32487.2|32482.4|578
1659039600000|2022-07-28 20:20:00|32496.7|32491.9|32485.7|32480.9|32498.7|32493.9|32484.7|32479.9|519
1659039900000|2022-07-28 20:25:00|32486.2|32481.4|32509.2|32504.4|32510.7|32505.9|32478.7|32473.9|554
1659040200000|2022-07-28 20:30:00|32508.7|32503.9|32568.2|32563.4|32580.2|32575.4|32472.7|32467.9|2947
1659040500000|2022-07-28 20:35:00|32569.7|32564.9|32610.2|32605.4|32636.7|32631.9|32558.2|32553.4|1441
1659040800000|2022-07-28 20:40:00|32610.7|32605.9|32625.2|32620.4|32632.7|32627.9|32605.2|32600.4|709
1659041100000|2022-07-28 20:45:00|32623.7|32618.9|32641.7|32636.9|32644.7|32639.9|32617.2|32612.4|481
1659041400000|2022-07-28 20:50:00|32641.2|32636.4|32627.2|32622.4|32641.7|32636.9|32626.2|32621.4|275
1659041700000|2022-07-28 20:55:00|32627.7|32622.9|32604.8|32595|32632.7|32627.9|32601.7|32594.8|388
1659042000000|2022-07-28 21:00:00|32606.2|32596.4|32618.1|32608.3|32619.7|32609.9|32604.5|32594.7|0
1659042300000|2022-07-28 21:05:00|32618|32608.2|32606.9|32597.1|32620.3|32610.5|32605.9|32596.1|0
1659042600000|2022-07-28 21:10:00|32614.1|32604.3|32606.3|32596.5|32619.7|32609.9|32606.3|32596.5|0
1659042900000|2022-07-28 21:15:00|32606.1|32596.3|32605.4|32595.6|32612.2|32602.4|32603.7|32593.9|0
1659043200000|2022-07-28 21:20:00|32605.2|32595.4|32599.9|32590.1|32609.4|32599.6|32599.9|32590.1|0
1659043500000|2022-07-28 21:25:00|32601.5|32591.7|32593.4|32583.6|32603.5|32593.7|32589|32579.2|0
1659043800000|2022-07-28 21:30:00|32589|32579.2|32604.5|32594.7|32608.1|32598.3|32589|32579.2|0
1659044100000|2022-07-28 21:35:00|32604.4|32594.6|32598.7|32588.9|32604.5|32594.7|32597.9|32588.1|0
1659044400000|2022-07-28 21:40:00|32597.3|32587.5|32608|32598.2|32608.6|32598.8|32597.3|32587.5|0
1659044700000|2022-07-28 21:45:00|32607.5|32597.7|32608.9|32599.1|32610.8|32601|32607.5|32597.7|0
1659045000000|2022-07-28 21:50:00|32610.1|32600.3|32613.2|32603.4|32613.2|32603.4|32608|32598.2|0
1659045300000|2022-07-28 21:55:00|32613.1|32603.3|32617.7|32607.9|32623.3|32613.5|32612.6|32602.8|0
1659045600000|2022-07-28 22:00:00|32589.2|32584.4|32554.2|32549.4|32589.2|32584.4|32547.2|32542.4|569
1659045900000|2022-07-28 22:05:00|32554.7|32549.9|32565.7|32560.9|32573.2|32568.4|32551.2|32546.4|180
1659046200000|2022-07-28 22:10:00|32566.2|32561.4|32576.2|32571.4|32578.7|32573.9|32560.2|32555.4|137
1659046500000|2022-07-28 22:15:00|32576.7|32571.9|32556.2|32551.4|32577.7|32572.9|32556.2|32551.4|112
1659046800000|2022-07-28 22:20:00|32555.7|32550.9|32549.2|32544.4|32558.2|32553.4|32541.2|32536.4|233
1659047100000|2022-07-28 22:25:00|32549.7|32544.9|32558.2|32553.4|32558.2|32553.4|32546.2|32541.4|165
1659047400000|2022-07-28 22:30:00|32557.7|32552.9|32553.2|32548.4|32561.2|32556.4|32550.7|32545.9|149
1659047700000|2022-07-28 22:35:00|32552.7|32547.9|32554.2|32549.4|32561.2|32556.4|32551.7|32546.9|122
1659048000000|2022-07-28 22:40:00|32553.7|32548.9|32559.7|32554.9|32560.7|32555.9|32551.2|32546.4|79
1659048300000|2022-07-28 22:45:00|32559.2|32554.4|32545.7|32540.9|32559.7|32554.9|32543.7|32538.9|123
1659048600000|2022-07-28 22:50:00|32545.2|32540.4|32532.7|32527.9|32546.7|32541.9|32527.7|32522.9|230
1659048900000|2022-07-28 22:55:00|32532.2|32527.4|32529.2|32524.4|32539.2|32534.4|32524.7|32519.9|255
1659049200000|2022-07-28 23:00:00|32529.7|32524.9|32523.2|32518.4|32531.7|32526.9|32521.7|32516.9|160
1659049500000|2022-07-28 23:05:00|32522.7|32517.9|32518.2|32513.4|32526.2|32521.4|32516.2|32511.4|157
1659049800000|2022-07-28 23:10:00|32518.7|32513.9|32518.2|32513.4|32522.2|32517.4|32516.2|32511.4|66
1659050100000|2022-07-28 23:15:00|32517.7|32512.9|32515.2|32510.4|32523.2|32518.4|32512.2|32507.4|133
1659050400000|2022-07-28 23:20:00|32515.7|32510.9|32515.7|32510.9|32527.7|32522.9|32511.2|32506.4|102
1659050700000|2022-07-28 23:25:00|32517.2|32512.4|32527.2|32522.4|32529.2|32524.4|32515.2|32510.4|207
1659051000000|2022-07-28 23:30:00|32528.2|32523.4|32528.2|32523.4|32529.7|32524.9|32523.2|32518.4|56
1659051300000|2022-07-28 23:35:00|32527.7|32522.9|32529.2|32524.4|32533.2|32528.4|32521.2|32516.4|79
1659051600000|2022-07-28 23:40:00|32528.7|32523.9|32528.2|32523.4|32531.2|32526.4|32524.7|32519.9|113
1659051900000|2022-07-28 23:45:00|32528.7|32523.9|32535.2|32530.4|32537.2|32532.4|32525.2|32520.4|74
1659052200000|2022-07-28 23:50:00|32535.7|32530.9|32537.2|32532.4|32543.7|32538.9|32529.2|32524.4|136
1659052500000|2022-07-28 23:55:00|32537.7|32532.9|32529.2|32524.4|32540.2|32535.4|32526.2|32521.4|146
1658966400000|2022-07-28 00:00:00|32165.3|32160.5|32157.8|32153|32181.8|32177|32155.8|32151|196
1658966700000|2022-07-28 00:05:00|32158.3|32153.5|32153.8|32149|32173.8|32169|32150.3|32145.5|198
1658967000000|2022-07-28 00:10:00|32153.3|32148.5|32148.3|32143.5|32157.3|32152.5|32144.3|32139.5|213
1658967300000|2022-07-28 00:15:00|32148.8|32144|32146.8|32142|32152.3|32147.5|32142.8|32138|123
1658967600000|2022-07-28 00:20:00|32147.3|32142.5|32139.3|32134.5|32148.3|32143.5|32137.8|32133|139
1658967900000|2022-07-28 00:25:00|32139.8|32135|32130.8|32126|32145.3|32140.5|32128.8|32124|218
1658968200000|2022-07-28 00:30:00|32131.3|32126.5|32141.3|32136.5|32141.8|32137|32128.8|32124|239
1658968500000|2022-07-28 00:35:00|32140.8|32136|32137.3|32132.5|32144.8|32140|32135.8|32131|71
1658968800000|2022-07-28 00:40:00|32137.8|32133|32131.3|32126.5|32140.3|32135.5|32130.8|32126|73
1658969100000|2022-07-28 00:45:00|32130.8|32126|32139.3|32134.5|32141.8|32137|32126.8|32122|386
1658969400000|2022-07-28 00:50:00|32139.8|32135|32145.3|32140.5|32149.3|32144.5|32137.8|32133|111
1658969700000|2022-07-28 00:55:00|32145.8|32141|32149.8|32145|32152.3|32147.5|32142.3|32137.5|152
1658970000000|2022-07-28 01:00:00|32150.3|32145.5|32149.8|32145|32155.8|32151|32138.3|32133.5|175
1658970300000|2022-07-28 01:05:00|32150.3|32145.5|32157.3|32152.5|32159.3|32154.5|32148.3|32143.5|132
1658970600000|2022-07-28 01:10:00|32157.8|32153|32151.3|32146.5|32159.3|32154.5|32148.3|32143.5|107
1658970900000|2022-07-28 01:15:00|32153.3|32148.5|32162.3|32157.5|32162.8|32158|32145.8|32141|147
1658971200000|2022-07-28 01:20:00|32161.8|32157|32148.8|32144|32161.8|32157|32147.3|32142.5|199
1658971500000|2022-07-28 01:25:00|32149.3|32144.5|32148.3|32143.5|32150.3|32145.5|32145.3|32140.5|108
1658971800000|2022-07-28 01:30:00|32148.8|32144|32165.3|32160.5|32167.3|32162.5|32143.8|32139|166
1658972100000|2022-07-28 01:35:00|32164.8|32160|32160.3|32155.5|32168.8|32164|32151.8|32147|125
1658972400000|2022-07-28 01:40:00|32159.8|32155|32152.8|32148|32161.8|32157|32149.3|32144.5|118
1658972700000|2022-07-28 01:45:00|32153.3|32148.5|32156.3|32151.5|32160.8|32156|32149.3|32144.5|79
1658973000000|2022-07-28 01:50:00|32155.8|32151|32161.3|32156.5|32163.3|32158.5|32155.8|32151|90
1658973300000|2022-07-28 01:55:00|32161.8|32157|32174.3|32169.5|32176.8|32172|32159.8|32155|154
1658973600000|2022-07-28 02:00:00|32174.8|32170|32167.8|32163|32175.8|32171|32163.8|32159|113
1658973900000|2022-07-28 02:05:00|32168.3|32163.5|32165.3|32160.5|32172.3|32167.5|32164.3|32159.5|80
1658974200000|2022-07-28 02:10:00|32165.8|32161|32168.8|32164|32172.3|32167.5|32164.8|32160|61
1658974500000|2022-07-28 02:15:00|32169.3|32164.5|32169.3|32164.5|32172.3|32167.5|32166.8|32162|56
1658974800000|2022-07-28 02:20:00|32169.8|32165|32163.8|32159|32172.3|32167.5|32161.8|32157|41
1658975100000|2022-07-28 02:25:00|32164.3|32159.5|32167.3|32162.5|32167.8|32163|32163.3|32158.5|39
1658975400000|2022-07-28 02:30:00|32166.8|32162|32171.3|32166.5|32172.8|32168|32162.3|32157.5|63
1658975700000|2022-07-28 02:35:00|32172.8|32168|32182.3|32177.5|32183.8|32179|32171.3|32166.5|111
1658976000000|2022-07-28 02:40:00|32182.8|32178|32177.8|32173|32184.3|32179.5|32175.8|32171|78
1658976300000|2022-07-28 02:45:00|32178.3|32173.5|32172.3|32167.5|32180.8|32176|32172.3|32167.5|118
1658976600000|2022-07-28 02:50:00|32172.8|32168|32169.8|32165|32175.3|32170.5|32166.8|32162|50
1658976900000|2022-07-28 02:55:00|32170.8|32166|32171.3|32166.5|32173.3|32168.5|32167.3|32162.5|60
1658977200000|2022-07-28 03:00:00|32171.8|32167|32167.8|32163|32173.3|32168.5|32164.8|32160|49
1658977500000|2022-07-28 03:05:00|32167.3|32162.5|32169.3|32164.5|32170.3|32165.5|32166.3|32161.5|40
1658977800000|2022-07-28 03:10:00|32168.8|32164|32170.3|32165.5|32172.3|32167.5|32168.3|32163.5|28
1658978100000|2022-07-28 03:15:00|32169.8|32165|32161.8|32157|32169.8|32165|32159.3|32154.5|64
1658978400000|2022-07-28 03:20:00|32161.3|32156.5|32158.8|32154|32162.3|32157.5|32152.3|32147.5|65
1658978700000|2022-07-28 03:25:00|32159.3|32154.5|32158.8|32154|32161.3|32156.5|32154.8|32150|30
1658979000000|2022-07-28 03:30:00|32159.3|32154.5|32154.8|32150|32160.3|32155.5|32150.8|32146|57
1658979300000|2022-07-28 03:35:00|32155.3|32150.5|32158.3|32153.5|32158.8|32154|32150.8|32146|19
1658979600000|2022-07-28 03:40:00|32158.8|32154|32162.3|32157.5|32162.3|32157.5|32153.8|32149|71
1658979900000|2022-07-28 03:45:00|32164.3|32159.5|32151.8|32147|32164.3|32159.5|32149.3|32144.5|94
1658980200000|2022-07-28 03:50:00|32152.3|32147.5|32143.3|32138.5|32153.3|32148.5|32140.3|32135.5|134
1658980500000|2022-07-28 03:55:00|32143.8|32139|32145.3|32140.5|32151.3|32146.5|32143.3|32138.5|91
1658980800000|2022-07-28 04:00:00|32144.8|32140|32148.3|32143.5|32153.3|32148.5|32144.8|32140|90
1658981100000|2022-07-28 04:05:00|32147.8|32143|32148.3|32143.5|32149.8|32145|32145.8|32141|48
1658981400000|2022-07-28 04:10:00|32147.8|32143|32146.3|32141.5|32149.3|32144.5|32144.8|32140|44
1658981700000|2022-07-28 04:15:00|32145.8|32141|32144.3|32139.5|32147.8|32143|32143.3|32138.5|70
1658982000000|2022-07-28 04:20:00|32144.8|32140|32145.3|32140.5|32148.3|32143.5|32142.8|32138|30
1658982300000|2022-07-28 04:25:00|32145.8|32141|32146.8|32142|32148.3|32143.5|32144.8|32140|24
1658982600000|2022-07-28 04:30:00|32147.8|32143|32143.8|32139|32148.3|32143.5|32136.3|32131.5|217
1658982900000|2022-07-28 04:35:00|32143.3|32138.5|32147.8|32143|32150.3|32145.5|32142.3|32137.5|85
1658983200000|2022-07-28 04:40:00|32147.3|32142.5|32150.3|32145.5|32151.8|32147|32146.3|32141.5|39
1658983500000|2022-07-28 04:45:00|32150.8|32146|32153.3|32148.5|32155.3|32150.5|32149.8|32145|76
1658983800000|2022-07-28 04:50:00|32153.8|32149|32151.3|32146.5|32155.8|32151|32150.3|32145.5|64
1658984100000|2022-07-28 04:55:00|32150.8|32146|32148.8|32144|32153.8|32149|32148.8|32144|44
1658984400000|2022-07-28 05:00:00|32149.3|32144.5|32150.3|32145.5|32151.8|32147|32145.8|32141|95
1658984700000|2022-07-28 05:05:00|32150.8|32146|32139.3|32134.5|32151.3|32146.5|32138.3|32133.5|47
1658985000000|2022-07-28 05:10:00|32139.8|32135|32137.3|32132.5|32142.3|32137.5|32136.8|32132|52
1658985300000|2022-07-28 05:15:00|32136.8|32132|32136.3|32131.5|32139.3|32134.5|32135.8|32131|17
1658985600000|2022-07-28 05:20:00|32136.8|32132|32135.8|32131|32138.3|32133.5|32134.8|32130|46
1658985900000|2022-07-28 05:25:00|32136.3|32131.5|32135.8|32131|32137.8|32133|32133.3|32128.5|43
1658986200000|2022-07-28 05:30:00|32136.3|32131.5|32146.3|32141.5|32149.8|32145|32136.3|32131.5|85
1658986500000|2022-07-28 05:35:00|32146.8|32142|32144.3|32139.5|32149.3|32144.5|32143.3|32138.5|67
1658986800000|2022-07-28 05:40:00|32146.3|32141.5|32152.3|32147.5|32153.8|32149|32143.3|32138.5|100
1658987100000|2022-07-28 05:45:00|32151.8|32147|32161.3|32156.5|32162.8|32158|32149.3|32144.5|117
1658987400000|2022-07-28 05:50:00|32161.8|32157|32159.3|32154.5|32161.8|32157|32157.8|32153|110
1658987700000|2022-07-28 05:55:00|32158.8|32154|32162.3|32157.5|32163.8|32159|32154.3|32149.5|147
1658988000000|2022-07-28 06:00:00|32161.7|32158.1|32174.7|32171.1|32177.7|32174.1|32158.2|32154.6|347
1658988300000|2022-07-28 06:05:00|32174.2|32170.6|32170.7|32167.1|32176.2|32172.6|32163.2|32159.6|252
1658988600000|2022-07-28 06:10:00|32171.2|32167.6|32175.2|32171.6|32177.7|32174.1|32168.7|32165.1|131
1658988900000|2022-07-28 06:15:00|32174.7|32171.1|32183.7|32180.1|32187.7|32184.1|32173.7|32170.1|167
1658989200000|2022-07-28 06:20:00|32184.2|32180.6|32187.2|32183.6|32194.7|32191.1|32175.2|32171.6|285
1658989500000|2022-07-28 06:25:00|32186.7|32183.1|32183.7|32180.1|32189.7|32186.1|32175.7|32172.1|168
1658989800000|2022-07-28 06:30:00|32183.2|32179.6|32179.7|32176.1|32190.7|32187.1|32179.2|32175.6|314
1658990100000|2022-07-28 06:35:00|32180.2|32176.6|32194.7|32191.1|32195.2|32191.6|32174.2|32170.6|241
1658990400000|2022-07-28 06:40:00|32195.2|32191.6|32190.2|32186.6|32198.2|32194.6|32187.7|32184.1|296
1658990700000|2022-07-28 06:45:00|32190.7|32187.1|32181.2|32177.6|32191.2|32187.6|32174.7|32171.1|479
1658991000000|2022-07-28 06:50:00|32181.7|32178.1|32176.2|32172.6|32182.2|32178.6|32171.2|32167.6|214
1658991300000|2022-07-28 06:55:00|32176.7|32173.1|32178.7|32175.1|32185.7|32182.1|32174.7|32171.1|149
1658991600000|2022-07-28 07:00:00|32179.2|32175.6|32162.7|32159.1|32183.2|32179.6|32154.2|32150.6|799
1658991900000|2022-07-28 07:05:00|32163.7|32160.1|32173.7|32170.1|32174.7|32171.1|32159.2|32155.6|358
1658992200000|2022-07-28 07:10:00|32173.2|32169.6|32191.7|32188.1|32193.7|32190.1|32173.2|32169.6|447
1658992500000|2022-07-28 07:15:00|32192.2|32188.6|32203.2|32199.6|32203.7|32200.1|32179.7|32176.1|497
1658992800000|2022-07-28 07:20:00|32202.7|32199.1|32184.2|32180.6|32218.7|32215.1|32183.7|32180.1|578
1658993100000|2022-07-28 07:25:00|32184.7|32181.1|32182.7|32179.1|32197.2|32193.6|32181.2|32177.6|167
1658993400000|2022-07-28 07:30:00|32183.2|32179.6|32177.2|32173.6|32184.7|32181.1|32162.2|32158.6|423
1658993700000|2022-07-28 07:35:00|32176.7|32173.1|32172.7|32169.1|32188.7|32185.1|32167.2|32163.6|303
1658994000000|2022-07-28 07:40:00|32173.2|32169.6|32179.7|32176.1|32192.7|32189.1|32172.7|32169.1|519
1658994300000|2022-07-28 07:45:00|32180.2|32176.6|32185.2|32181.6|32191.7|32188.1|32180.2|32176.6|207
1658994600000|2022-07-28 07:50:00|32184.7|32181.1|32192.2|32188.6|32192.7|32189.1|32181.7|32178.1|145
1658994900000|2022-07-28 07:55:00|32192.7|32189.1|32182.7|32179.1|32193.2|32189.6|32181.7|32178.1|387
1658995200000|2022-07-28 08:00:00|32181.7|32178.1|32185.7|32182.1|32190.2|32186.6|32173.7|32170.1|722
1658995500000|2022-07-28 08:05:00|32186.2|32182.6|32172.2|32168.6|32190.7|32187.1|32158.2|32154.6|1231
1658995800000|2022-07-28 08:10:00|32171.7|32168.1|32184.2|32180.6|32192.7|32189.1|32169.7|32166.1|407
1658996100000|2022-07-28 08:15:00|32183.7|32180.1|32183.7|32180.1|32198.2|32194.6|32176.7|32173.1|240
1658996400000|2022-07-28 08:20:00|32184.2|32180.6|32186.2|32182.6|32193.7|32190.1|32182.7|32179.1|231
1658996700000|2022-07-28 08:25:00|32185.7|32182.1|32170.7|32167.1|32187.7|32184.1|32166.2|32162.6|306
1658997000000|2022-07-28 08:30:00|32170.2|32166.6|32163.7|32160.1|32175.2|32171.6|32163.7|32160.1|327
1658997300000|2022-07-28 08:35:00|32164.2|32160.6|32165.2|32161.6|32168.7|32165.1|32160.7|32157.1|266
1658997600000|2022-07-28 08:40:00|32165.7|32162.1|32170.7|32167.1|32173.7|32170.1|32159.2|32155.6|251
1658997900000|2022-07-28 08:45:00|32171.2|32167.6|32165.7|32162.1|32175.7|32172.1|32162.2|32158.6|218
1658998200000|2022-07-28 08:50:00|32166.2|32162.6|32150.2|32146.6|32170.2|32166.6|32142.7|32139.1|303
1658998500000|2022-07-28 08:55:00|32149.7|32146.1|32148.7|32145.1|32154.2|32150.6|32143.2|32139.6|216
1658998800000|2022-07-28 09:00:00|32148.2|32144.6|32148.7|32145.1|32156.7|32153.1|32146.7|32143.1|157
1658999100000|2022-07-28 09:05:00|32148.2|32144.6|32133.7|32130.1|32150.7|32147.1|32133.2|32129.6|240
1658999400000|2022-07-28 09:10:00|32134.2|32130.6|32131.2|32127.6|32141.2|32137.6|32125.2|32121.6|607
1658999700000|2022-07-28 09:15:00|32130.7|32127.1|32134.7|32131.1|32137.2|32133.6|32127.7|32124.1|344
1659000000000|2022-07-28 09:20:00|32134.2|32130.6|32123.2|32119.6|32134.7|32131.1|32118.2|32114.6|244
1659000300000|2022-07-28 09:25:00|32122.7|32119.1|32129.2|32125.6|32137.7|32134.1|32121.2|32117.6|246
1659000600000|2022-07-28 09:30:00|32128.7|32125.1|32133.2|32129.6|32135.7|32132.1|32122.7|32119.1|246
1659000900000|2022-07-28 09:35:00|32132.7|32129.1|32150.2|32146.6|32152.7|32149.1|32131.2|32127.6|216
1659001200000|2022-07-28 09:40:00|32149.7|32146.1|32153.7|32150.1|32155.7|32152.1|32144.7|32141.1|209
1659001500000|2022-07-28 09:45:00|32154.2|32150.6|32150.2|32146.6|32165.7|32162.1|32149.7|32146.1|415
1659001800000|2022-07-28 09:50:00|32149.7|32146.1|32141.7|32138.1|32157.7|32154.1|32140.7|32137.1|240
1659002100000|2022-07-28 09:55:00|32142.7|32139.1|32153.7|32150.1|32154.7|32151.1|32141.7|32138.1|170
1659002400000|2022-07-28 10:00:00|32155.2|32151.6|32150.7|32147.1|32161.7|32158.1|32145.2|32141.6|303
1659002700000|2022-07-28 10:05:00|32151.2|32147.6|32148.2|32144.6|32157.7|32154.1|32147.7|32144.1|145
1659003000000|2022-07-28 10:10:00|32147.7|32144.1|32136.2|32132.6|32149.7|32146.1|32136.2|32132.6|194
1659003300000|2022-07-28 10:15:00|32136.7|32133.1|32144.2|32140.6|32146.7|32143.1|32136.2|32132.6|141
1659003600000|2022-07-28 10:20:00|32144.7|32141.1|32148.7|32145.1|32151.7|32148.1|32138.7|32135.1|198
1659003900000|2022-07-28 10:25:00|32148.2|32144.6|32152.7|32149.1|32154.7|32151.1|32141.7|32138.1|207
1659004200000|2022-07-28 10:30:00|32153.2|32149.6|32153.7|32150.1|32157.2|32153.6|32147.7|32144.1|250
1659004500000|2022-07-28 10:35:00|32153.2|32149.6|32157.2|32153.6|32160.7|32157.1|32145.7|32142.1|241
1659004800000|2022-07-28 10:40:00|32157.7|32154.1|32148.7|32145.1|32159.7|32156.1|32147.7|32144.1|209
1659005100000|2022-07-28 10:45:00|32148.2|32144.6|32139.7|32136.1|32149.7|32146.1|32133.7|32130.1|242
1659005400000|2022-07-28 10:50:00|32140.2|32136.6|32138.2|32134.6|32140.7|32137.1|32134.2|32130.6|89
1659005700000|2022-07-28 10:55:00|32137.7|32134.1|32141.2|32137.6|32142.2|32138.6|32128.2|32124.6|292
1659006000000|2022-07-28 11:00:00|32142.2|32138.6|32152.7|32149.1|32152.7|32149.1|32142.2|32138.6|469
1659006300000|2022-07-28 11:05:00|32152.2|32148.6|32151.2|32147.6|32153.2|32149.6|32146.7|32143.1|329
1659006600000|2022-07-28 11:10:00|32151.7|32148.1|32150.7|32147.1|32154.2|32150.6|32142.7|32139.1|216
1659006900000|2022-07-28 11:15:00|32150.2|32146.6|32158.7|32155.1|32161.2|32157.6|32148.2|32144.6|247
1659007200000|2022-07-28 11:20:00|32156.7|32153.1|32156.7|32153.1|32157.7|32154.1|32148.2|32144.6|310
1659007500000|2022-07-28 11:25:00|32156.2|32152.6|32156.2|32152.6|32162.7|32159.1|32149.7|32146.1|246
1659007800000|2022-07-28 11:30:00|32155.7|32152.1|32155.2|32151.6|32156.7|32153.1|32149.7|32146.1|203
1659008100000|2022-07-28 11:35:00|32154.7|32151.1|32158.2|32154.6|32166.2|32162.6|32153.7|32150.1|231
1659008400000|2022-07-28 11:40:00|32157.7|32154.1|32150.7|32147.1|32159.2|32155.6|32150.2|32146.6|242
1659008700000|2022-07-28 11:45:00|32151.2|32147.6|32145.7|32142.1|32153.7|32150.1|32145.2|32141.6|269
1659009000000|2022-07-28 11:50:00|32146.2|32142.6|32143.2|32139.6|32147.2|32143.6|32138.7|32135.1|238
1659009300000|2022-07-28 11:55:00|32143.7|32140.1|32135.2|32131.6|32144.2|32140.6|32132.2|32128.6|278
1659009600000|2022-07-28 12:00:00|32135.7|32132.1|32125.7|32122.1|32140.2|32136.6|32124.7|32121.1|409
1659009900000|2022-07-28 12:05:00|32126.2|32122.6|32126.7|32123.1|32128.7|32125.1|32117.7|32114.1|418
1659010200000|2022-07-28 12:10:00|32126.2|32122.6|32130.7|32127.1|32131.7|32128.1|32122.7|32119.1|290
1659010500000|2022-07-28 12:15:00|32130.2|32126.6|32129.7|32126.1|32131.7|32128.1|32122.2|32118.6|412
1659010800000|2022-07-28 12:20:00|32129.2|32125.6|32135.2|32131.6|32143.7|32140.1|32125.2|32121.6|590
1659011100000|2022-07-28 12:25:00|32135.7|32132.1|32135.7|32132.1|32141.7|32138.1|32132.7|32129.1|278
1659011400000|2022-07-28 12:30:00|32135.2|32131.6|32120.7|32117.1|32153.2|32149.6|32072.7|32069.1|3685
1659011700000|2022-07-28 12:35:00|32120.2|32116.6|32120.7|32117.1|32153.7|32150.1|32110.7|32107.1|1627
1659012000000|2022-07-28 12:40:00|32120.2|32116.6|32171.2|32167.6|32181.7|32178.1|32119.7|32116.1|1147
1659012300000|2022-07-28 12:45:00|32170.2|32166.6|32193.7|32190.1|32214.7|32211.1|32167.2|32163.6|1752
1659012600000|2022-07-28 12:50:00|32191.2|32187.6|32189.7|32186.1|32207.2|32203.6|32176.7|32173.1|1226
1659012900000|2022-07-28 12:55:00|32189.2|32185.6|32162.7|32159.1|32190.2|32186.6|32151.7|32148.1|1353
1659013200000|2022-07-28 13:00:00|32163.2|32159.6|32155.2|32151.6|32166.2|32162.6|32145.7|32142.1|813
1659013500000|2022-07-28 13:05:00|32155.7|32152.1|32157.7|32154.1|32166.2|32162.6|32147.2|32143.6|726
1659013800000|2022-07-28 13:10:00|32156.7|32153.1|32179.2|32175.6|32182.7|32179.1|32153.2|32149.6|699
1659014100000|2022-07-28 13:15:00|32179.7|32176.1|32205.7|32202.1|32207.2|32203.6|32171.7|32168.1|1013
1659014400000|2022-07-28 13:20:00|32205.2|32201.6|32210.7|32207.1|32214.7|32211.1|32200.2|32196.6|1212
1659014700000|2022-07-28 13:25:00|32210.2|32206.6|32236.7|32233.1|32254.2|32250.6|32198.7|32195.1|1707
1659015000000|2022-07-28 13:30:00|32236.1|32233.7|32222.1|32219.7|32287.6|32285.2|32215.6|32213.2|6585
1659015300000|2022-07-28 13:35:00|32223.1|32220.7|32233.6|32231.2|32265.6|32263.2|32219.1|32216.7|3059
1659015600000|2022-07-28 13:40:00|32234.1|32231.7|32153.1|32150.7|32242.1|32239.7|32145.6|32143.2|3687
1659015900000|2022-07-28 13:45:00|32153.6|32151.2|32117.1|32114.7|32167.1|32164.7|32079.1|32076.7|4167
1659016200000|2022-07-28 13:50:00|32117.6|32115.2|32021.1|32018.7|32126.1|32123.7|31993.6|31991.2|4475
1659016500000|2022-07-28 13:55:00|32019.6|32017.2|32052.1|32049.7|32060.1|32057.7|32016.6|32014.2|3210
1659016800000|2022-07-28 14:00:00|32054.6|32052.2|32059.1|32056.7|32077.6|32075.2|32044.6|32042.2|3302
1659017100000|2022-07-28 14:05:00|32058.6|32056.2|32031.6|32029.2|32067.1|32064.7|32006.1|32003.7|3225
1659017400000|2022-07-28 14:10:00|32032.6|32030.2|32044.3|32041.9|32055.1|32052.7|31998.1|31995.7|2668
1659017700000|2022-07-28 14:15:00|32043.3|32040.9|32038.8|32036.4|32073.3|32070.9|32026.3|32023.9|2304
1659018000000|2022-07-28 14:20:00|32036.3|32033.9|32012.3|32009.9|32046.8|32044.4|31980.8|31978.4|2492
1659018300000|2022-07-28 14:25:00|32011.8|32009.4|32025.3|32022.9|32032.8|32030.4|31981.3|31978.9|2044
1659018600000|2022-07-28 14:30:00|32026.3|32023.9|32035.8|32033.4|32052.3|32049.9|32006.8|32004.4|1762
1659018900000|2022-07-28 14:35:00|32036.8|32034.4|32087.8|32085.4|32114.3|32111.9|32036.8|32034.4|2211
1659019200000|2022-07-28 14:40:00|32087.3|32084.9|32111.3|32108.9|32113.3|32110.9|32070.8|32068.4|1476
1659019500000|2022-07-28 14:45:00|32111.8|32109.4|32183.3|32180.9|32190.3|32187.9|32103.3|32100.9|2901
1659019800000|2022-07-28 14:50:00|32184.3|32181.9|32183.3|32180.9|32196.8|32194.4|32170.3|32167.9|1849
1659020100000|2022-07-28 14:55:00|32182.8|32180.4|32214.3|32211.9|32217.8|32215.4|32167.8|32165.4|2065
1659020400000|2022-07-28 15:00:00|32213.8|32211.4|32224.8|32222.4|32254.8|32252.4|32202.8|32200.4|2313
1659020700000|2022-07-28 15:05:00|32225.8|32223.4|32232.3|32229.9|32248.3|32245.9|32217.8|32215.4|1587
1659021000000|2022-07-28 15:10:00|32231.8|32229.4|32273.8|32271.4|32273.8|32271.4|32220.8|32218.4|1434
1659021300000|2022-07-28 15:15:00|32273.3|32270.9|32281.3|32278.9|32293.8|32291.4|32255.3|32252.9|1706
1659021600000|2022-07-28 15:20:00|32282.3|32279.9|32349.3|32346.9|32358.8|32356.4|32271.3|32268.9|2871
1659021900000|2022-07-28 15:25:00|32349.8|32347.4|32400.8|32398.4|32401.3|32398.9|32346.8|32344.4|3040
1659022200000|2022-07-28 15:30:00|32400.3|32397.9|32378.8|32376.4|32406.8|32404.4|32348.3|32345.9|2631
1659022500000|2022-07-28 15:35:00|32379.3|32376.9|32391.8|32389.4|32404.8|32402.4|32367.3|32364.9|1198
1659022800000|2022-07-28 15:40:00|32392.8|32390.4|32438.3|32435.9|32443.3|32440.9|32379.8|32377.4|2176
1659023100000|2022-07-28 15:45:00|32439.3|32436.9|32420.3|32417.9|32449.8|32447.4|32402.8|32400.4|2191
1659023400000|2022-07-28 15:50:00|32421.3|32418.9|32409.8|32407.4|32431.8|32429.4|32407.3|32404.9|1320
1659023700000|2022-07-28 15:55:00|32408.8|32406.4|32379.8|32377.4|32417.8|32415.4|32378.3|32375.9|1802
1659024000000|2022-07-28 16:00:00|32380.3|32377.9|32394.3|32391.9|32399.8|32397.4|32379.3|32376.9|935
1659024300000|2022-07-28 16:05:00|32393.8|32391.4|32389.3|32386.9|32401.3|32398.9|32376.3|32373.9|1477
1659024600000|2022-07-28 16:10:00|32388.3|32385.9|32418.8|32416.4|32428.8|32426.4|32384.8|32382.4|1219
1659024900000|2022-07-28 16:15:00|32419.3|32416.9|32383.3|32380.9|32423.3|32420.9|32378.3|32375.9|1253
1659025200000|2022-07-28 16:20:00|32384.8|32382.4|32438.8|32436.4|32438.8|32436.4|32374.3|32371.9|1821
1659025500000|2022-07-28 16:25:00|32438.3|32435.9|32439.8|32437.4|32444.3|32441.9|32422.3|32419.9|1574
1659025800000|2022-07-28 16:30:00|32440.3|32437.9|32416.3|32413.9|32440.8|32438.4|32388.8|32386.4|1799
1659026100000|2022-07-28 16:35:00|32416.8|32414.4|32423.3|32420.9|32433.3|32430.9|32401.8|32399.4|1090
1659026400000|2022-07-28 16:40:00|32422.8|32420.4|32414.8|32412.4|32425.3|32422.9|32402.8|32400.4|589
1659026700000|2022-07-28 16:45:00|32415.3|32412.9|32414.8|32412.4|32433.8|32431.4|32409.8|32407.4|817
1659027000000|2022-07-28 16:50:00|32414.3|32411.9|32438.8|32436.4|32439.3|32436.9|32401.8|32399.4|736
1659027300000|2022-07-28 16:55:00|32439.8|32437.4|32423.3|32420.9|32445.8|32443.4|32423.3|32420.9|956
1659027600000|2022-07-28 17:00:00|32423.8|32421.4|32420.8|32418.4|32430.8|32428.4|32400.8|32398.4|1210
1659027900000|2022-07-28 17:05:00|32421.3|32418.9|32445.8|32443.4|32446.3|32443.9|32410.3|32407.9|909
1659028200000|2022-07-28 17:10:00|32446.3|32443.9|32467.8|32465.4|32474.8|32472.4|32435.8|32433.4|1312
1659028500000|2022-07-28 17:15:00|32467.3|32464.9|32461.8|32459.4|32475.3|32472.9|32442.8|32440.4|1023
1659028800000|2022-07-28 17:20:00|32462.3|32459.9|32485.3|32482.9|32502.3|32499.9|32458.3|32455.9|1508
1659029100000|2022-07-28 17:25:00|32484.3|32481.9|32504.3|32501.9|32507.8|32505.4|32473.3|32470.9|926
1659029400000|2022-07-28 17:30:00|32503.8|32501.4|32520.8|32518.4|32520.8|32518.4|32499.8|32497.4|1238
1659029700000|2022-07-28 17:35:00|32521.3|32518.9|32526.3|32523.9|32544.3|32541.9|32515.3|32512.9|2307
1659030000000|2022-07-28 17:40:00|32526.8|32524.4|32546.3|32543.9|32564.8|32562.4|32525.8|32523.4|1332
1659030300000|2022-07-28 17:45:00|32545.8|32543.4|32560.3|32557.9|32563.3|32560.9|32534.8|32532.4|1212
1659030600000|2022-07-28 17:50:00|32556.3|32553.9|32562.3|32559.9|32571.8|32569.4|32550.3|32547.9|1045
1659030900000|2022-07-28 17:55:00|32563.3|32560.9|32572.8|32570.4|32590.3|32587.9|32563.3|32560.9|1464
1659031200000|2022-07-28 18:00:00|32572.3|32569.9|32540.3|32537.9|32574.3|32571.9|32535.8|32533.4|2049
1659031500000|2022-07-28 18:05:00|32540.8|32538.4|32527.8|32525.4|32543.3|32540.9|32516.8|32514.4|1164
1659031800000|2022-07-28 18:10:00|32528.3|32525.9|32532.8|32530.4|32544.3|32541.9|32516.8|32514.4|1171
1659032100000|2022-07-28 18:15:00|32532.3|32529.9|32555.8|32553.4|32568.8|32566.4|32531.3|32528.9|876
1659032400000|2022-07-28 18:20:00|32556.3|32553.9|32550.8|32548.4|32556.3|32553.9|32538.8|32536.4|645
1659032700000|2022-07-28 18:25:00|32551.3|32548.9|32549.8|32547.4|32556.8|32554.4|32540.8|32538.4|835
1659033000000|2022-07-28 18:30:00|32549.3|32546.9|32549.3|32546.9|32557.8|32555.4|32534.3|32531.9|551
1659033300000|2022-07-28 18:35:00|32549.8|32547.4|32562.3|32559.9|32562.3|32559.9|32545.3|32542.9|1062
1659033600000|2022-07-28 18:40:00|32563.3|32560.9|32558.3|32555.9|32572.8|32570.4|32555.3|32552.9|815
1659033900000|2022-07-28 18:45:00|32558.8|32556.4|32560.8|32558.4|32563.8|32561.4|32549.3|32546.9|609
1659034200000|2022-07-28 18:50:00|32561.3|32558.9|32573.3|32570.9|32575.3|32572.9|32545.3|32542.9|1095
1659034500000|2022-07-28 18:55:00|32572.8|32570.4|32566.8|32564.4|32576.8|32574.4|32551.3|32548.9|800
1659034800000|2022-07-28 19:00:00|32566.3|32563.9|32595.8|32593.4|32600.3|32597.9|32557.8|32555.4|1332
1659035100000|2022-07-28 19:05:00|32596.3|32593.9|32580.8|32578.4|32614.3|32611.9|32562.3|32559.9|1775
1659035400000|2022-07-28 19:10:00|32581.3|32578.9|32571.3|32568.9|32586.3|32583.9|32553.3|32550.9|1217
1659035700000|2022-07-28 19:15:00|32571.8|32569.4|32570.3|32567.9|32578.3|32575.9|32543.3|32540.9|1141
1659036000000|2022-07-28 19:20:00|32568.5|32566.1|32580.5|32578.1|32587.5|32585.1|32568.5|32566.1|921
1659036300000|2022-07-28 19:25:00|32581|32578.6|32584|32581.6|32589.5|32587.1|32567|32564.6|843
1659036600000|2022-07-28 19:30:00|32583.5|32581.1|32563|32560.6|32584.5|32582.1|32555|32552.6|1302
1659036900000|2022-07-28 19:35:00|32562.5|32560.1|32546.5|32544.1|32569.5|32567.1|32529|32526.6|1726
1659037200000|2022-07-28 19:40:00|32547|32544.6|32535|32532.6|32549.5|32547.1|32520.5|32518.1|1200
1659037500000|2022-07-28 19:45:00|32534.5|32532.1|32549.5|32547.1|32554|32551.6|32507.5|32505.1|1307
1659037800000|2022-07-28 19:50:00|32539|32536.6|32533|32530.6|32572|32569.6|32524.5|32522.1|2391
1659038100000|2022-07-28 19:55:00|32532.5|32530.1|32519|32516.6|32541.5|32539.1|32510|32507.6|4430
1659038400000|2022-07-28 20:00:00|32520.2|32515.4|32487.2|32482.4|32542.7|32537.9|32476.7|32471.9|6425
1659038700000|2022-07-28 20:05:00|32486.7|32481.9|32479.2|32474.4|32519.7|32514.9|32467.2|32462.4|1816
1659039000000|2022-07-28 20:10:00|32478.7|32473.9|32487.7|32482.9|32498.7|32493.9|32473.7|32468.9|1296
1659039300000|2022-07-28 20:15:00|32487.2|32482.4|32496.2|32491.4|32506.2|32501.4|32487.2|32482.4|578
1659039600000|2022-07-28 20:20:00|32496.7|32491.9|32485.7|32480.9|32498.7|32493.9|32484.7|32479.9|519
1659039900000|2022-07-28 20:25:00|32486.2|32481.4|32509.2|32504.4|32510.7|32505.9|32478.7|32473.9|554
1659040200000|2022-07-28 20:30:00|32508.7|32503.9|32568.2|32563.4|32580.2|32575.4|32472.7|32467.9|2947
1659040500000|2022-07-28 20:35:00|32569.7|32564.9|32610.2|32605.4|32636.7|32631.9|32558.2|32553.4|1441
1659040800000|2022-07-28 20:40:00|32610.7|32605.9|32625.2|32620.4|32632.7|32627.9|32605.2|32600.4|709
1659041100000|2022-07-28 20:45:00|32623.7|32618.9|32641.7|32636.9|32644.7|32639.9|32617.2|32612.4|481
1659041400000|2022-07-28 20:50:00|32641.2|32636.4|32627.2|32622.4|32641.7|32636.9|32626.2|32621.4|275
1659041700000|2022-07-28 20:55:00|32627.7|32622.9|32604.8|32595|32632.7|32627.9|32601.7|32594.8|388
1659042000000|2022-07-28 21:00:00|32606.2|32596.4|32618.1|32608.3|32619.7|32609.9|32604.5|32594.7|0
1659042300000|2022-07-28 21:05:00|32618|32608.2|32606.9|32597.1|32620.3|32610.5|32605.9|32596.1|0
1659042600000|2022-07-28 21:10:00|32614.1|32604.3|32606.3|32596.5|32619.7|32609.9|32606.3|32596.5|0
1659042900000|2022-07-28 21:15:00|32606.1|32596.3|32605.4|32595.6|32612.2|32602.4|32603.7|32593.9|0
1659043200000|2022-07-28 21:20:00|32605.2|32595.4|32599.9|32590.1|32609.4|32599.6|32599.9|32590.1|0
1659043500000|2022-07-28 21:25:00|32601.5|32591.7|32593.4|32583.6|32603.5|32593.7|32589|32579.2|0
1659043800000|2022-07-28 21:30:00|32589|32579.2|32604.5|32594.7|32608.1|32598.3|32589|32579.2|0
1659044100000|2022-07-28 21:35:00|32604.4|32594.6|32598.7|32588.9|32604.5|32594.7|32597.9|32588.1|0
1659044400000|2022-07-28 21:40:00|32597.3|32587.5|32608|32598.2|32608.6|32598.8|32597.3|32587.5|0
1659044700000|2022-07-28 21:45:00|32607.5|32597.7|32608.9|32599.1|32610.8|32601|32607.5|32597.7|0
1659045000000|2022-07-28 21:50:00|32610.1|32600.3|32613.2|32603.4|32613.2|32603.4|32608|32598.2|0
1659045300000|2022-07-28 21:55:00|32613.1|32603.3|32617.7|32607.9|32623.3|32613.5|32612.6|32602.8|0
1659045600000|2022-07-28 22:00:00|32589.2|32584.4|32554.2|32549.4|32589.2|32584.4|32547.2|32542.4|569
1659045900000|2022-07-28 22:05:00|32554.7|32549.9|32565.7|32560.9|32573.2|32568.4|32551.2|32546.4|180
1659046200000|2022-07-28 22:10:00|32566.2|32561.4|32576.2|32571.4|32578.7|32573.9|32560.2|32555.4|137
1659046500000|2022-07-28 22:15:00|32576.7|32571.9|32556.2|32551.4|32577.7|32572.9|32556.2|32551.4|112
1659046800000|2022-07-28 22:20:00|32555.7|32550.9|32549.2|32544.4|32558.2|32553.4|32541.2|32536.4|233
1659047100000|2022-07-28 22:25:00|32549.7|32544.9|32558.2|32553.4|32558.2|32553.4|32546.2|32541.4|165
1659047400000|2022-07-28 22:30:00|32557.7|32552.9|32553.2|32548.4|32561.2|32556.4|32550.7|32545.9|149
1659047700000|2022-07-28 22:35:00|32552.7|32547.9|32554.2|32549.4|32561.2|32556.4|32551.7|32546.9|122
1659048000000|2022-07-28 22:40:00|32553.7|32548.9|32559.7|32554.9|32560.7|32555.9|32551.2|32546.4|79
1659048300000|2022-07-28 22:45:00|32559.2|32554.4|32545.7|32540.9|32559.7|32554.9|32543.7|32538.9|123
1659048600000|2022-07-28 22:50:00|32545.2|32540.4|32532.7|32527.9|32546.7|32541.9|32527.7|32522.9|230
1659048900000|2022-07-28 22:55:00|32532.2|32527.4|32529.2|32524.4|32539.2|32534.4|32524.7|32519.9|255
1659049200000|2022-07-28 23:00:00|32529.7|32524.9|32523.2|32518.4|32531.7|32526.9|32521.7|32516.9|160
1659049500000|2022-07-28 23:05:00|32522.7|32517.9|32518.2|32513.4|32526.2|32521.4|32516.2|32511.4|157
1659049800000|2022-07-28 23:10:00|32518.7|32513.9|32518.2|32513.4|32522.2|32517.4|32516.2|32511.4|66
1659050100000|2022-07-28 23:15:00|32517.7|32512.9|32515.2|32510.4|32523.2|32518.4|32512.2|32507.4|133
1659050400000|2022-07-28 23:20:00|32515.7|32510.9|32515.7|32510.9|32527.7|32522.9|32511.2|32506.4|102
1659050700000|2022-07-28 23:25:00|32517.2|32512.4|32527.2|32522.4|32529.2|32524.4|32515.2|32510.4|207
1659051000000|2022-07-28 23:30:00|32528.2|32523.4|32528.2|32523.4|32529.7|32524.9|32523.2|32518.4|56
1659051300000|2022-07-28 23:35:00|32527.7|32522.9|32529.2|32524.4|32533.2|32528.4|32521.2|32516.4|79
1659051600000|2022-07-28 23:40:00|32528.7|32523.9|32528.2|32523.4|32531.2|32526.4|32524.7|32519.9|113
1659051900000|2022-07-28 23:45:00|32528.7|32523.9|32535.2|32530.4|32537.2|32532.4|32525.2|32520.4|74
1659052200000|2022-07-28 23:50:00|32535.7|32530.9|32537.2|32532.4|32543.7|32538.9|32529.2|32524.4|136
1659052500000|2022-07-28 23:55:00|32537.7|32532.9|32529.2|32524.4|32540.2|32535.4|32526.2|32521.4|146
1659052800000|2022-07-29 00:00:00|32528.7|32523.9|32516.7|32511.9|32529.7|32524.9|32511.2|32506.4|257
1659053100000|2022-07-29 00:05:00|32516.2|32511.4|32534.2|32529.4|32535.2|32530.4|32514.2|32509.4|127
1659053400000|2022-07-29 00:10:00|32534.7|32529.9|32536.7|32531.9|32545.7|32540.9|32529.2|32524.4|119
1659053700000|2022-07-29 00:15:00|32537.2|32532.4|32529.2|32524.4|32543.2|32538.4|32527.2|32522.4|119
1659054000000|2022-07-29 00:20:00|32528.7|32523.9|32528.7|32523.9|32534.2|32529.4|32524.7|32519.9|60
1659054300000|2022-07-29 00:25:00|32529.2|32524.4|32514.2|32509.4|32530.2|32525.4|32512.7|32507.9|176
1659054600000|2022-07-29 00:30:00|32513.7|32508.9|32518.2|32513.4|32521.2|32516.4|32510.7|32505.9|207
1659054900000|2022-07-29 00:35:00|32517.7|32512.9|32526.2|32521.4|32527.7|32522.9|32515.7|32510.9|91
1659055200000|2022-07-29 00:40:00|32525.7|32520.9|32510.2|32505.4|32527.2|32522.4|32507.7|32502.9|135
1659055500000|2022-07-29 00:45:00|32510.7|32505.9|32505.2|32500.4|32515.7|32510.9|32502.2|32497.4|135
1659055800000|2022-07-29 00:50:00|32505.7|32500.9|32511.7|32506.9|32519.2|32514.4|32505.2|32500.4|105
1659056100000|2022-07-29 00:55:00|32512.2|32507.4|32509.7|32504.9|32518.2|32513.4|32509.7|32504.9|65
1659056400000|2022-07-29 01:00:00|32509.2|32504.4|32506.7|32501.9|32512.7|32507.9|32501.7|32496.9|98
1659056700000|2022-07-29 01:05:00|32507.2|32502.4|32514.7|32509.9|32515.2|32510.4|32504.7|32499.9|65
1659057000000|2022-07-29 01:10:00|32514.2|32509.4|32526.2|32521.4|32526.2|32521.4|32509.7|32504.9|249
1659057300000|2022-07-29 01:15:00|32527.7|32522.9|32525.2|32520.4|32534.7|32529.9|32519.2|32514.4|126
1659057600000|2022-07-29 01:20:00|32525.7|32520.9|32527.2|32522.4|32539.7|32534.9|32523.7|32518.9|126
1659057900000|2022-07-29 01:25:00|32526.7|32521.9|32532.2|32527.4|32534.2|32529.4|32524.2|32519.4|59
1659058200000|2022-07-29 01:30:00|32531.7|32526.9|32535.7|32530.9|32536.2|32531.4|32522.2|32517.4|86
1659058500000|2022-07-29 01:35:00|32535.2|32530.4|32538.2|32533.4|32542.2|32537.4|32530.7|32525.9|59
1659058800000|2022-07-29 01:40:00|32537.7|32532.9|32545.7|32540.9|32549.7|32544.9|32533.2|32528.4|96
1659059100000|2022-07-29 01:45:00|32545.2|32540.4|32550.2|32545.4|32551.7|32546.9|32540.7|32535.9|107
1659059400000|2022-07-29 01:50:00|32550.7|32545.9|32556.2|32551.4|32559.2|32554.4|32547.2|32542.4|120
1659059700000|2022-07-29 01:55:00|32555.7|32550.9|32567.7|32562.9|32569.7|32564.9|32553.7|32548.9|123
1659060000000|2022-07-29 02:00:00|32567.2|32562.4|32566.2|32561.4|32574.2|32569.4|32563.2|32558.4|155
1659060300000|2022-07-29 02:05:00|32566.7|32561.9|32564.2|32559.4|32570.7|32565.9|32558.2|32553.4|87
1659060600000|2022-07-29 02:10:00|32563.7|32558.9|32565.7|32560.9|32570.2|32565.4|32562.2|32557.4|89
1659060900000|2022-07-29 02:15:00|32566.2|32561.4|32558.7|32553.9|32566.2|32561.4|32557.2|32552.4|90
1659061200000|2022-07-29 02:20:00|32558.2|32553.4|32559.2|32554.4|32564.7|32559.9|32554.2|32549.4|82
1659061500000|2022-07-29 02:25:00|32558.7|32553.9|32562.2|32557.4|32564.2|32559.4|32552.7|32547.9|68
1659061800000|2022-07-29 02:30:00|32562.7|32557.9|32568.2|32563.4|32572.7|32567.9|32561.7|32556.9|91
1659062100000|2022-07-29 02:35:00|32567.7|32562.9|32572.2|32567.4|32573.2|32568.4|32566.2|32561.4|53
1659062400000|2022-07-29 02:40:00|32571.7|32566.9|32577.2|32572.4|32578.2|32573.4|32571.7|32566.9|123
1659062700000|2022-07-29 02:45:00|32578.2|32573.4|32574.2|32569.4|32580.2|32575.4|32572.2|32567.4|122
1659063000000|2022-07-29 02:50:00|32573.7|32568.9|32563.2|32558.4|32573.7|32568.9|32561.2|32556.4|106
1659063300000|2022-07-29 02:55:00|32563.7|32558.9|32562.2|32557.4|32564.2|32559.4|32559.2|32554.4|42
1659063600000|2022-07-29 03:00:00|32561.7|32556.9|32561.2|32556.4|32566.2|32561.4|32557.2|32552.4|37
1659063900000|2022-07-29 03:05:00|32560.7|32555.9|32554.2|32549.4|32561.2|32556.4|32551.2|32546.4|91
1659064200000|2022-07-29 03:10:00|32554.7|32549.9|32550.2|32545.4|32558.2|32553.4|32549.2|32544.4|111
1659064500000|2022-07-29 03:15:00|32549.7|32544.9|32556.7|32551.9|32561.2|32556.4|32548.7|32543.9|77
1659064800000|2022-07-29 03:20:00|32556.2|32551.4|32555.2|32550.4|32558.2|32553.4|32553.2|32548.4|70
1659065100000|2022-07-29 03:25:00|32555.7|32550.9|32555.7|32550.9|32558.7|32553.9|32552.2|32547.4|118
1659065400000|2022-07-29 03:30:00|32556.2|32551.4|32544.2|32539.4|32556.2|32551.4|32539.2|32534.4|224
1659065700000|2022-07-29 03:35:00|32544.7|32539.9|32550.2|32545.4|32551.2|32546.4|32540.7|32535.9|76
1659066000000|2022-07-29 03:40:00|32549.7|32544.9|32537.2|32532.4|32549.7|32544.9|32536.2|32531.4|108
1659066300000|2022-07-29 03:45:00|32537.7|32532.9|32537.2|32532.4|32544.2|32539.4|32533.7|32528.9|72
1659066600000|2022-07-29 03:50:00|32537.7|32532.9|32542.2|32537.4|32543.2|32538.4|32534.2|32529.4|91
1659066900000|2022-07-29 03:55:00|32541.7|32536.9|32534.2|32529.4|32541.7|32536.9|32531.7|32526.9|128
1659067200000|2022-07-29 04:00:00|32534.7|32529.9|32539.2|32534.4|32540.2|32535.4|32531.7|32526.9|86
1659067500000|2022-07-29 04:05:00|32539.7|32534.9|32548.7|32543.9|32550.7|32545.9|32536.7|32531.9|53
1659067800000|2022-07-29 04:10:00|32548.2|32543.4|32548.2|32543.4|32550.7|32545.9|32545.2|32540.4|42
1659068100000|2022-07-29 04:15:00|32548.7|32543.9|32546.7|32541.9|32549.7|32544.9|32543.2|32538.4|25
1659068400000|2022-07-29 04:20:00|32546.2|32541.4|32556.2|32551.4|32558.2|32553.4|32546.2|32541.4|52
1659068700000|2022-07-29 04:25:00|32556.7|32551.9|32550.7|32545.9|32558.2|32553.4|32549.7|32544.9|117
1659069000000|2022-07-29 04:30:00|32550.2|32545.4|32544.2|32539.4|32550.7|32545.9|32540.7|32535.9|63
1659069300000|2022-07-29 04:35:00|32544.7|32539.9|32550.2|32545.4|32551.2|32546.4|32543.7|32538.9|33
1659069600000|2022-07-29 04:40:00|32549.7|32544.9|32548.2|32543.4|32551.7|32546.9|32546.2|32541.4|87
1659069900000|2022-07-29 04:45:00|32548.7|32543.9|32545.2|32540.4|32550.7|32545.9|32544.2|32539.4|63
1659070200000|2022-07-29 04:50:00|32545.7|32540.9|32541.2|32536.4|32547.7|32542.9|32540.7|32535.9|27
1659070500000|2022-07-29 04:55:00|32541.7|32536.9|32538.2|32533.4|32543.2|32538.4|32531.2|32526.4|59
1659070800000|2022-07-29 05:00:00|32538.7|32533.9|32531.7|32526.9|32541.2|32536.4|32528.2|32523.4|73
1659071100000|2022-07-29 05:05:00|32531.2|32526.4|32523.2|32518.4|32531.7|32526.9|32523.2|32518.4|59
1659071400000|2022-07-29 05:10:00|32523.7|32518.9|32519.7|32514.9|32527.2|32522.4|32511.7|32506.9|133
1659071700000|2022-07-29 05:15:00|32520.2|32515.4|32533.7|32528.9|32533.7|32528.9|32515.7|32510.9|112
1659072000000|2022-07-29 05:20:00|32533.2|32528.4|32543.7|32538.9|32546.7|32541.9|32531.7|32526.9|110
1659072300000|2022-07-29 05:25:00|32544.2|32539.4|32552.2|32547.4|32555.7|32550.9|32539.7|32534.9|97
1659072600000|2022-07-29 05:30:00|32552.7|32547.9|32570.2|32565.4|32572.2|32567.4|32549.2|32544.4|139
1659072900000|2022-07-29 05:35:00|32569.7|32564.9|32576.2|32571.4|32580.7|32575.9|32565.7|32560.9|197
1659073200000|2022-07-29 05:40:00|32575.7|32570.9|32568.2|32563.4|32576.7|32571.9|32564.2|32559.4|165
1659073500000|2022-07-29 05:45:00|32567.7|32562.9|32566.2|32561.4|32583.2|32578.4|32561.2|32556.4|238
1659073800000|2022-07-29 05:50:00|32565.2|32560.4|32561.2|32556.4|32569.7|32564.9|32556.2|32551.4|72
1659074100000|2022-07-29 05:55:00|32560.7|32555.9|32572.2|32567.4|32575.2|32570.4|32558.7|32553.9|86
1659074400000|2022-07-29 06:00:00|32571.6|32568|32554.6|32551|32572.1|32568.5|32546.6|32543|308
1659074700000|2022-07-29 06:05:00|32555.1|32551.5|32546.6|32543|32560.1|32556.5|32543.6|32540|100
1659075000000|2022-07-29 06:10:00|32546.1|32542.5|32546.6|32543|32557.6|32554|32539.6|32536|179
1659075300000|2022-07-29 06:15:00|32546.1|32542.5|32550.1|32546.5|32554.1|32550.5|32543.6|32540|71
1659075600000|2022-07-29 06:20:00|32549.6|32546|32575.6|32572|32576.1|32572.5|32548.6|32545|170
1659075900000|2022-07-29 06:25:00|32576.1|32572.5|32594.6|32591|32597.1|32593.5|32574.6|32571|387
1659076200000|2022-07-29 06:30:00|32594.1|32590.5|32585.6|32582|32597.6|32594|32584.1|32580.5|343
1659076500000|2022-07-29 06:35:00|32586.1|32582.5|32570.6|32567|32590.6|32587|32570.1|32566.5|189
1659076800000|2022-07-29 06:40:00|32571.1|32567.5|32562.6|32559|32578.6|32575|32561.1|32557.5|140
1659077100000|2022-07-29 06:45:00|32563.1|32559.5|32571.6|32568|32577.6|32574|32562.1|32558.5|182
1659077400000|2022-07-29 06:50:00|32570.6|32567|32571.6|32568|32576.6|32573|32563.6|32560|104
1659077700000|2022-07-29 06:55:00|32573.6|32570|32571.6|32568|32579.6|32576|32563.6|32560|178
1659078000000|2022-07-29 07:00:00|32570.6|32567|32564.6|32561|32581.1|32577.5|32556.6|32553|515
1659078300000|2022-07-29 07:05:00|32562.6|32559|32581.1|32577.5|32592.6|32589|32555.6|32552|404
1659078600000|2022-07-29 07:10:00|32581.6|32578|32576.6|32573|32598.6|32595|32573.6|32570|360
1659078900000|2022-07-29 07:15:00|32577.1|32573.5|32600.6|32597|32600.6|32597|32574.1|32570.5|251
1659079200000|2022-07-29 07:20:00|32603.6|32600|32597.6|32594|32611.6|32608|32595.1|32591.5|434
1659079500000|2022-07-29 07:25:00|32598.1|32594.5|32598.6|32595|32604.6|32601|32590.6|32587|182
1659079800000|2022-07-29 07:30:00|32599.1|32595.5|32565.6|32562|32599.6|32596|32561.6|32558|423
1659080100000|2022-07-29 07:35:00|32565.1|32561.5|32572.6|32569|32579.1|32575.5|32563.1|32559.5|225
1659080400000|2022-07-29 07:40:00|32572.1|32568.5|32561.1|32557.5|32572.1|32568.5|32547.6|32544|244
1659080700000|2022-07-29 07:45:00|32561.6|32558|32556.1|32552.5|32567.1|32563.5|32552.1|32548.5|255
1659081000000|2022-07-29 07:50:00|32556.6|32553|32559.1|32555.5|32565.6|32562|32553.6|32550|193
1659081300000|2022-07-29 07:55:00|32558.6|32555|32571.6|32568|32572.1|32568.5|32555.1|32551.5|156
1659081600000|2022-07-29 08:00:00|32572.1|32568.5|32584.6|32581|32592.6|32589|32567.6|32564|561
1659081900000|2022-07-29 08:05:00|32584.1|32580.5|32593.6|32590|32601.6|32598|32583.6|32580|330
1659082200000|2022-07-29 08:10:00|32594.1|32590.5|32591.1|32587.5|32604.6|32601|32590.6|32587|336
1659082500000|2022-07-29 08:15:00|32590.6|32587|32600.1|32596.5|32605.1|32601.5|32584.6|32581|340
1659082800000|2022-07-29 08:20:00|32599.6|32596|32579.6|32576|32602.1|32598.5|32573.1|32569.5|284
1659083100000|2022-07-29 08:25:00|32580.1|32576.5|32597.6|32594|32600.1|32596.5|32576.6|32573|202
1659083400000|2022-07-29 08:30:00|32598.1|32594.5|32594.1|32590.5|32600.6|32597|32590.1|32586.5|239
1659083700000|2022-07-29 08:35:00|32593.6|32590|32589.6|32586|32599.6|32596|32586.1|32582.5|221
1659084000000|2022-07-29 08:40:00|32589.1|32585.5|32594.1|32590.5|32617.6|32614|32585.6|32582|675
1659084300000|2022-07-29 08:45:00|32593.6|32590|32579.1|32575.5|32596.1|32592.5|32576.6|32573|258
1659084600000|2022-07-29 08:50:00|32578.6|32575|32584.6|32581|32590.6|32587|32578.1|32574.5|298
1659084900000|2022-07-29 08:55:00|32582.6|32579|32589.6|32586|32593.6|32590|32582.6|32579|271
1659085200000|2022-07-29 09:00:00|32590.1|32586.5|32589.6|32586|32592.6|32589|32581.6|32578|254
1659085500000|2022-07-29 09:05:00|32590.1|32586.5|32581.1|32577.5|32591.1|32587.5|32577.6|32574|189
1659085800000|2022-07-29 09:10:00|32580.6|32577|32581.6|32578|32583.6|32580|32574.6|32571|176
1659086100000|2022-07-29 09:15:00|32582.1|32578.5|32566.6|32563|32584.1|32580.5|32566.1|32562.5|280
1659086400000|2022-07-29 09:20:00|32567.6|32564|32570.6|32567|32574.1|32570.5|32559.6|32556|222
1659086700000|2022-07-29 09:25:00|32571.1|32567.5|32576.6|32573|32578.6|32575|32568.6|32565|207
1659087000000|2022-07-29 09:30:00|32576.1|32572.5|32597.1|32593.5|32597.6|32594|32576.1|32572.5|620
1659087300000|2022-07-29 09:35:00|32596.6|32593|32592.6|32589|32599.6|32596|32590.6|32587|278
1659087600000|2022-07-29 09:40:00|32593.1|32589.5|32592.6|32589|32598.6|32595|32590.1|32586.5|133
1659087900000|2022-07-29 09:45:00|32593.1|32589.5|32597.6|32594|32600.6|32597|32590.6|32587|136
1659088200000|2022-07-29 09:50:00|32596.6|32593|32596.6|32593|32604.1|32600.5|32590.6|32587|307
1659088500000|2022-07-29 09:55:00|32596.1|32592.5|32613.6|32610|32615.6|32612|32593.6|32590|367
1659088800000|2022-07-29 10:00:00|32613.1|32609.5|32608.6|32605|32619.6|32616|32593.1|32589.5|333
1659089100000|2022-07-29 10:05:00|32608.1|32604.5|32619.6|32616|32625.1|32621.5|32607.1|32603.5|278
1659089400000|2022-07-29 10:10:00|32619.1|32615.5|32613.6|32610|32622.6|32619|32608.6|32605|198
1659089700000|2022-07-29 10:15:00|32613.1|32609.5|32610.1|32606.5|32622.1|32618.5|32608.1|32604.5|422
1659090000000|2022-07-29 10:20:00|32609.6|32606|32620.6|32617|32620.6|32617|32606.6|32603|143
1659090300000|2022-07-29 10:25:00|32621.1|32617.5|32622.1|32618.5|32628.6|32625|32620.1|32616.5|170
1659090600000|2022-07-29 10:30:00|32622.6|32619|32630.6|32627|32630.6|32627|32621.1|32617.5|199
1659090900000|2022-07-29 10:35:00|32631.1|32627.5|32650.1|32646.5|32651.1|32647.5|32626.1|32622.5|379
1659091200000|2022-07-29 10:40:00|32650.6|32647|32649.6|32646|32656.6|32653|32644.6|32641|269
1659091500000|2022-07-29 10:45:00|32649.1|32645.5|32646.6|32643|32649.1|32645.5|32642.1|32638.5|220
1659091800000|2022-07-29 10:50:00|32647.1|32643.5|32650.6|32647|32659.6|32656|32646.6|32643|295
1659092100000|2022-07-29 10:55:00|32650.1|32646.5|32642.6|32639|32652.6|32649|32638.1|32634.5|706
1659092400000|2022-07-29 11:00:00|32642.1|32638.5|32625.6|32622|32645.6|32642|32623.1|32619.5|390
1659092700000|2022-07-29 11:05:00|32625.1|32621.5|32590.6|32587|32626.1|32622.5|32589.6|32586|618
1659093000000|2022-07-29 11:10:00|32591.1|32587.5|32585.6|32582|32604.1|32600.5|32585.6|32582|245
1659093300000|2022-07-29 11:15:00|32586.6|32583|32595.6|32592|32597.1|32593.5|32583.6|32580|282
1659093600000|2022-07-29 11:20:00|32595.1|32591.5|32591.1|32587.5|32599.6|32596|32583.1|32579.5|482
1659093900000|2022-07-29 11:25:00|32590.6|32587|32584.1|32580.5|32591.1|32587.5|32581.1|32577.5|184
1659094200000|2022-07-29 11:30:00|32583.6|32580|32596.1|32592.5|32597.1|32593.5|32581.1|32577.5|367
1659094500000|2022-07-29 11:35:00|32596.6|32593|32593.6|32590|32603.6|32600|32592.6|32589|271
1659094800000|2022-07-29 11:40:00|32594.1|32590.5|32592.6|32589|32599.1|32595.5|32586.1|32582.5|366
1659095100000|2022-07-29 11:45:00|32591.6|32588|32588.6|32585|32596.6|32593|32587.6|32584|147
1659095400000|2022-07-29 11:50:00|32588.1|32584.5|32587.6|32584|32594.6|32591|32583.6|32580|242
1659095700000|2022-07-29 11:55:00|32588.1|32584.5|32597.1|32593.5|32599.1|32595.5|32579.6|32576|203
1659096000000|2022-07-29 12:00:00|32596.6|32593|32609.1|32605.5|32612.1|32608.5|32595.1|32591.5|327
1659096300000|2022-07-29 12:05:00|32608.6|32605|32602.1|32598.5|32612.6|32609|32600.6|32597|211
1659096600000|2022-07-29 12:10:00|32602.6|32599|32590.6|32587|32603.6|32600|32587.6|32584|274
1659096900000|2022-07-29 12:15:00|32590.1|32586.5|32583.6|32580|32592.1|32588.5|32579.6|32576|522
1659097200000|2022-07-29 12:20:00|32583.1|32579.5|32578.6|32575|32584.6|32581|32568.6|32565|406
1659097500000|2022-07-29 12:25:00|32578.1|32574.5|32569.6|32566|32585.1|32581.5|32561.1|32557.5|505
1659097800000|2022-07-29 12:30:00|32570.6|32567|32527.1|32523.5|32580.6|32577|32523.6|32520|1818
1659098100000|2022-07-29 12:35:00|32527.6|32524|32521.1|32517.5|32550.6|32547|32515.6|32512|842
1659098400000|2022-07-29 12:40:00|32520.6|32517|32526.6|32523|32530.6|32527|32515.1|32511.5|443
1659098700000|2022-07-29 12:45:00|32527.1|32523.5|32533.6|32530|32543.6|32540|32525.1|32521.5|530
1659099000000|2022-07-29 12:50:00|32534.1|32530.5|32556.6|32553|32559.6|32556|32532.6|32529|667
1659099300000|2022-07-29 12:55:00|32557.1|32553.5|32544.1|32540.5|32557.1|32553.5|32542.6|32539|673
1659099600000|2022-07-29 13:00:00|32543.6|32540|32514.6|32511|32545.1|32541.5|32511.1|32507.5|980
1659099900000|2022-07-29 13:05:00|32515.1|32511.5|32512.1|32508.5|32521.1|32517.5|32508.1|32504.5|625
1659100200000|2022-07-29 13:10:00|32513.1|32509.5|32507.6|32504|32515.1|32511.5|32502.6|32499|610
1659100500000|2022-07-29 13:15:00|32507.1|32503.5|32509.1|32505.5|32515.1|32511.5|32503.1|32499.5|797
1659100800000|2022-07-29 13:20:00|32506.1|32502.5|32527.1|32523.5|32528.6|32525|32499.6|32496|858
1659101100000|2022-07-29 13:25:00|32526.6|32523|32546.1|32542.5|32558.6|32555|32526.6|32523|1597
1659101400000|2022-07-29 13:30:00|32545.5|32543.1|32520|32517.6|32576|32573.6|32493|32490.6|7249
1659101700000|2022-07-29 13:35:00|32520.5|32518.1|32535|32532.6|32538.5|32536.1|32493|32490.6|3441
1659102000000|2022-07-29 13:40:00|32534|32531.6|32535|32532.6|32566.5|32564.1|32526|32523.6|3534
1659102300000|2022-07-29 13:45:00|32534.5|32532.1|32547|32544.6|32577|32574.6|32531|32528.6|2576
1659102600000|2022-07-29 13:50:00|32544|32541.6|32573.5|32571.1|32594|32591.6|32538.5|32536.1|2191
1659102900000|2022-07-29 13:55:00|32573|32570.6|32604|32601.6|32610|32607.6|32572.5|32570.1|2052
1659103200000|2022-07-29 14:00:00|32606.5|32604.1|32652.5|32650.1|32658|32655.6|32571.5|32569.1|3812
1659103500000|2022-07-29 14:05:00|32652|32649.6|32636.5|32634.1|32685|32682.6|32624.5|32622.1|3114
1659103800000|2022-07-29 14:10:00|32636|32633.6|32620|32617.6|32644.5|32642.1|32611|32608.6|1696
1659104100000|2022-07-29 14:15:00|32621|32618.6|32615|32612.6|32626|32623.6|32594.5|32592.1|1551
1659104400000|2022-07-29 14:20:00|32615.5|32613.1|32654|32651.6|32658|32655.6|32611|32608.6|1995
1659104700000|2022-07-29 14:25:00|32654.5|32652.1|32689.5|32687.1|32714|32711.6|32649.5|32647.1|2626
1659105000000|2022-07-29 14:30:00|32691|32688.6|32659|32656.6|32703|32700.6|32657|32654.6|1760
1659105300000|2022-07-29 14:35:00|32658.5|32656.1|32677|32674.6|32686|32683.6|32655.5|32653.1|1144
1659105600000|2022-07-29 14:40:00|32677.5|32675.1|32704|32701.6|32708.5|32706.1|32675|32672.6|1336
1659105900000|2022-07-29 14:45:00|32703.5|32701.1|32682.5|32680.1|32712|32709.6|32677.5|32675.1|1253
1659106200000|2022-07-29 14:50:00|32682|32679.6|32669.5|32667.1|32686|32683.6|32660.5|32658.1|1219
1659106500000|2022-07-29 14:55:00|32669|32666.6|32627.5|32625.1|32678|32675.6|32626.5|32624.1|1547
1659106800000|2022-07-29 15:00:00|32626|32623.6|32599.5|32597.1|32647.5|32645.1|32595|32592.6|1783
1659107100000|2022-07-29 15:05:00|32598.5|32596.1|32621|32618.6|32634.5|32632.1|32598.5|32596.1|1306
1659107400000|2022-07-29 15:10:00|32620.5|32618.1|32623|32620.6|32629|32626.6|32590.5|32588.1|1266
1659107700000|2022-07-29 15:15:00|32623.5|32621.1|32631|32628.6|32635.5|32633.1|32601.5|32599.1|1307
1659108000000|2022-07-29 15:20:00|32630.5|32628.1|32599|32596.6|32638.5|32636.1|32596.5|32594.1|1297
1659108300000|2022-07-29 15:25:00|32598.5|32596.1|32584|32581.6|32606|32603.6|32560|32557.6|2116
1659108600000|2022-07-29 15:30:00|32583.5|32581.1|32588.3|32585.9|32603|32600.6|32574.3|32571.9|1569
1659108900000|2022-07-29 15:35:00|32587.8|32585.4|32637.3|32634.9|32637.3|32634.9|32586.8|32584.4|1160
1659109200000|2022-07-29 15:40:00|32636.8|32634.4|32680.8|32678.4|32682.8|32680.4|32633.3|32630.9|1446
1659109500000|2022-07-29 15:45:00|32681.3|32678.9|32666.3|32663.9|32689.3|32686.9|32664.8|32662.4|1151
1659109800000|2022-07-29 15:50:00|32667.3|32664.9|32680.8|32678.4|32686.3|32683.9|32656.3|32653.9|823
1659110100000|2022-07-29 15:55:00|32681.3|32678.9|32665.3|32662.9|32688.8|32686.4|32662.8|32660.4|817
1659110400000|2022-07-29 16:00:00|32665.8|32663.4|32656.8|32654.4|32677.8|32675.4|32651.8|32649.4|1006
1659110700000|2022-07-29 16:05:00|32654.3|32651.9|32612.8|32610.4|32657.8|32655.4|32604.3|32601.9|1392
1659111000000|2022-07-29 16:10:00|32612.3|32609.9|32633.3|32630.9|32653.8|32651.4|32612.3|32609.9|980
1659111300000|2022-07-29 16:15:00|32632.8|32630.4|32664.3|32661.9|32673.3|32670.9|32632.3|32629.9|978
1659111600000|2022-07-29 16:20:00|32664.8|32662.4|32668.8|32666.4|32677.8|32675.4|32651.3|32648.9|726
1659111900000|2022-07-29 16:25:00|32668.3|32665.9|32668.3|32665.9|32678.8|32676.4|32657.8|32655.4|519
1659112200000|2022-07-29 16:30:00|32670.3|32667.9|32682.3|32679.9|32694.3|32691.9|32666.8|32664.4|886
1659112500000|2022-07-29 16:35:00|32681.8|32679.4|32691.8|32689.4|32696.3|32693.9|32660.3|32657.9|689
1659112800000|2022-07-29 16:40:00|32692.6|32690.2|32697.6|32695.2|32702.6|32700.2|32684.1|32681.7|702
1659113100000|2022-07-29 16:45:00|32698.1|32695.7|32716.6|32714.2|32728.6|32726.2|32694.1|32691.7|1355
1659113400000|2022-07-29 16:50:00|32716.1|32713.7|32743.1|32740.7|32744.6|32742.2|32714.6|32712.2|1267
1659113700000|2022-07-29 16:55:00|32743.6|32741.2|32734.6|32732.2|32756.6|32754.2|32732.1|32729.7|1129
1659114000000|2022-07-29 17:00:00|32735.1|32732.7|32718.1|32715.7|32737.6|32735.2|32713.1|32710.7|1015
1659114300000|2022-07-29 17:05:00|32718.6|32716.2|32727.6|32725.2|32730.1|32727.7|32711.6|32709.2|556
1659114600000|2022-07-29 17:10:00|32728.1|32725.7|32728.1|32725.7|32734.6|32732.2|32714.1|32711.7|894
1659114900000|2022-07-29 17:15:00|32728.6|32726.2|32717.1|32714.7|32729.6|32727.2|32712.1|32709.7|447
1659115200000|2022-07-29 17:20:00|32717.6|32715.2|32701.1|32698.7|32720.1|32717.7|32695.1|32692.7|748
1659115500000|2022-07-29 17:25:00|32700.1|32697.7|32688.1|32685.7|32710.6|32708.2|32683.1|32680.7|723
1659115800000|2022-07-29 17:30:00|32688.6|32686.2|32701.1|32698.7|32715.1|32712.7|32685.6|32683.2|569
1659116100000|2022-07-29 17:35:00|32700.6|32698.2|32727.6|32725.2|32730.1|32727.7|32697.6|32695.2|664
1659116400000|2022-07-29 17:40:00|32728.1|32725.7|32730.6|32728.2|32735.6|32733.2|32723.1|32720.7|512
1659116700000|2022-07-29 17:45:00|32731.1|32728.7|32736.6|32734.2|32744.6|32742.2|32726.1|32723.7|571
1659117000000|2022-07-29 17:50:00|32737.1|32734.7|32765.1|32762.7|32768.1|32765.7|32733.6|32731.2|1032
1659117300000|2022-07-29 17:55:00|32765.6|32763.2|32749.1|32746.7|32775.6|32773.2|32741.6|32739.2|1340
1659117600000|2022-07-29 18:00:00|32749.6|32747.2|32751.6|32749.2|32758.6|32756.2|32729.1|32726.7|1259
1659117900000|2022-07-29 18:05:00|32752.1|32749.7|32777.6|32775.2|32777.6|32775.2|32751.1|32748.7|987
1659118200000|2022-07-29 18:10:00|32777.1|32774.7|32793.6|32791.2|32798.1|32795.7|32770.6|32768.2|1021
1659118500000|2022-07-29 18:15:00|32794.1|32791.7|32807.6|32805.2|32809.6|32807.2|32783.6|32781.2|954
1659118800000|2022-07-29 18:20:00|32807.1|32804.7|32791.1|32788.7|32810.6|32808.2|32784.6|32782.2|923
1659119100000|2022-07-29 18:25:00|32790.6|32788.2|32802.6|32800.2|32802.6|32800.2|32776.1|32773.7|871
1659119400000|2022-07-29 18:30:00|32802.1|32799.7|32809.1|32806.7|32809.6|32807.2|32791.6|32789.2|1037
1659119700000|2022-07-29 18:35:00|32808.6|32806.2|32815.6|32813.2|32833.6|32831.2|32808.1|32805.7|1352
1659120000000|2022-07-29 18:40:00|32809.6|32807.2|32802.1|32799.7|32814.6|32812.2|32790.1|32787.7|1060
1659120300000|2022-07-29 18:45:00|32801.1|32798.7|32810.1|32807.7|32819.6|32817.2|32795.6|32793.2|891
1659120600000|2022-07-29 18:50:00|32810.6|32808.2|32828.1|32825.7|32830.6|32828.2|32804.6|32802.2|642
1659120900000|2022-07-29 18:55:00|32827.6|32825.2|32837.6|32835.2|32840.1|32837.7|32822.1|32819.7|835
1659121200000|2022-07-29 19:00:00|32838.1|32835.7|32875.6|32873.2|32878.1|32875.7|32831.1|32828.7|1673
1659121500000|2022-07-29 19:05:00|32872.1|32869.7|32851.6|32849.2|32874.1|32871.7|32849.1|32846.7|1538
1659121800000|2022-07-29 19:10:00|32853.1|32850.7|32869.6|32867.2|32870.1|32867.7|32836.6|32834.2|1478
1659122100000|2022-07-29 19:15:00|32869.1|32866.7|32862.6|32860.2|32872.6|32870.2|32843.1|32840.7|895
1659122400000|2022-07-29 19:20:00|32862.3|32859.9|32872.8|32870.4|32872.8|32870.4|32850.8|32848.4|953
1659122700000|2022-07-29 19:25:00|32871.3|32868.9|32890.3|32887.9|32892.3|32889.9|32870.3|32867.9|836
1659123000000|2022-07-29 19:30:00|32890.8|32888.4|32901.3|32898.9|32902.3|32899.9|32861.8|32859.4|1279
1659123300000|2022-07-29 19:35:00|32901.8|32899.4|32883.3|32880.9|32906.3|32903.9|32881.3|32878.9|1224
1659123600000|2022-07-29 19:40:00|32882.8|32880.4|32893.8|32891.4|32902.8|32900.4|32867.3|32864.9|1633
1659123900000|2022-07-29 19:45:00|32893.3|32890.9|32897.3|32894.9|32911.8|32909.4|32876.8|32874.4|1103
1659124200000|2022-07-29 19:50:00|32910.3|32907.9|32862.3|32859.9|32916.8|32914.4|32858.3|32855.9|2779
1659124500000|2022-07-29 19:55:00|32861.8|32859.4|32856.3|32853.9|32875.8|32873.4|32833.8|32831.4|5590
1659124800000|2022-07-29 20:00:00|32857.5|32852.7|32854.5|32849.7|32873|32868.2|32851|32846.2|1718
1659125100000|2022-07-29 20:05:00|32854|32849.2|32844.5|32839.7|32861|32856.2|32841.5|32836.7|740
1659125400000|2022-07-29 20:10:00|32845|32840.2|32848|32843.2|32852|32847.2|32841|32836.2|778
1659125700000|2022-07-29 20:15:00|32848.5|32843.7|32853|32848.2|32856.5|32851.7|32848.5|32843.7|137
1659126000000|2022-07-29 20:20:00|32852.5|32847.7|32857|32852.2|32857|32852.2|32851.5|32846.7|103
1659126300000|2022-07-29 20:25:00|32856.5|32851.7|32853|32848.2|32857.5|32852.7|32851.5|32846.7|62
1659126600000|2022-07-29 20:30:00|32852|32847.2|32855|32850.2|32857.5|32852.7|32851|32846.2|156
1659126900000|2022-07-29 20:35:00|32854.5|32849.7|32855.5|32850.7|32858.5|32853.7|32854|32849.2|102
1659127200000|2022-07-29 20:40:00|32856|32851.2|32856.5|32851.7|32859|32854.2|32854.5|32849.7|94
1659127500000|2022-07-29 20:45:00|32856|32851.2|32852|32847.2|32859.5|32854.7|32851.5|32846.7|66
1659127800000|2022-07-29 20:50:00|32852.5|32847.7|32856.5|32851.7|32860.5|32855.7|32852|32847.2|144
1659128100000|2022-07-29 20:55:00|32857|32852.2|32851.2|32841.4|32858|32853.2|32845|32840.2|89
1659304800000|2022-07-31 22:00:00|32863|32858.2|32805|32800.2|32866|32861.2|32790|32785.2|487
1659305100000|2022-07-31 22:05:00|32802.5|32797.7|32787|32782.2|32804|32799.2|32784.5|32779.7|233
1659305400000|2022-07-31 22:10:00|32786.5|32781.7|32778|32773.2|32791.5|32786.7|32774|32769.2|264
1659305700000|2022-07-31 22:15:00|32777.5|32772.7|32753|32748.2|32783.5|32778.7|32749.5|32744.7|522
1659306000000|2022-07-31 22:20:00|32752.5|32747.7|32730.5|32725.7|32759|32754.2|32728|32723.2|236
1659306300000|2022-07-31 22:25:00|32730|32725.2|32746.5|32741.7|32749|32744.2|32729.5|32724.7|199
1659306600000|2022-07-31 22:30:00|32746|32741.2|32743.5|32738.7|32748.5|32743.7|32729|32724.2|286
1659306900000|2022-07-31 22:35:00|32744|32739.2|32733.5|32728.7|32744|32739.2|32727.5|32722.7|241
1659307200000|2022-07-31 22:40:00|32733|32728.2|32722|32717.2|32738|32733.2|32722|32717.2|189
1659307500000|2022-07-31 22:45:00|32721.5|32716.7|32709|32704.2|32722|32717.2|32705|32700.2|273
1659307800000|2022-07-31 22:50:00|32709.5|32704.7|32716|32711.2|32716.5|32711.7|32709|32704.2|53
1659308100000|2022-07-31 22:55:00|32715|32710.2|32720|32715.2|32720|32715.2|32708|32703.2|96
1659308400000|2022-07-31 23:00:00|32718.5|32713.7|32724|32719.2|32724.5|32719.7|32710|32705.2|126
1659308700000|2022-07-31 23:05:00|32723.5|32718.7|32733.5|32728.7|32734|32729.2|32716|32711.2|104
1659309000000|2022-07-31 23:10:00|32733|32728.2|32736.5|32731.7|32743|32738.2|32733|32728.2|104
1659309300000|2022-07-31 23:15:00|32737|32732.2|32740|32735.2|32748.5|32743.7|32736|32731.2|80
1659309600000|2022-07-31 23:20:00|32740.5|32735.7|32740.5|32735.7|32742|32737.2|32737|32732.2|59
1659309900000|2022-07-31 23:25:00|32739.5|32734.7|32739|32734.2|32741|32736.2|32728|32723.2|55
1659310200000|2022-07-31 23:30:00|32741|32736.2|32745|32740.2|32747|32742.2|32737|32732.2|82
1659310500000|2022-07-31 23:35:00|32746.5|32741.7|32740|32735.2|32751|32746.2|32739|32734.2|75
1659310800000|2022-07-31 23:40:00|32740.5|32735.7|32749|32744.2|32762.5|32757.7|32740|32735.2|322
1659311100000|2022-07-31 23:45:00|32749.5|32744.7|32739|32734.2|32749.5|32744.7|32725.5|32720.7|259
1659311400000|2022-07-31 23:50:00|32739.5|32734.7|32739|32734.2|32743|32738.2|32731.5|32726.7|106
1659311700000|2022-07-31 23:55:00|32738|32733.2|32731|32726.2|32744|32739.2|32729.5|32724.7|78
1659312000000|2022-08-01 00:00:00|32730.5|32725.7|32718|32713.2|32734|32729.2|32713.5|32708.7|206
1659312300000|2022-08-01 00:05:00|32717.5|32712.7|32715.5|32710.7|32728|32723.2|32713|32708.2|173
1659312600000|2022-08-01 00:10:00|32716|32711.2|32720|32715.2|32725|32720.2|32711|32706.2|152
1659312900000|2022-08-01 00:15:00|32719.5|32714.7|32749|32744.2|32754.5|32749.7|32719.5|32714.7|307
1659313200000|2022-08-01 00:20:00|32749.5|32744.7|32748.5|32743.7|32755|32750.2|32740.5|32735.7|103
1659313500000|2022-08-01 00:25:00|32749|32744.2|32756.5|32751.7|32760|32755.2|32745|32740.2|50
1659313800000|2022-08-01 00:30:00|32757|32752.2|32743|32738.2|32758.5|32753.7|32743|32738.2|63
1659314100000|2022-08-01 00:35:00|32742.5|32737.7|32737|32732.2|32748|32743.2|32734|32729.2|97
1659314400000|2022-08-01 00:40:00|32737.5|32732.7|32743.5|32738.7|32749.5|32744.7|32736.5|32731.7|68
1659314700000|2022-08-01 00:45:00|32744|32739.2|32748|32743.2|32750.5|32745.7|32743.5|32738.7|63
1659315000000|2022-08-01 00:50:00|32747.5|32742.7|32749.5|32744.7|32752|32747.2|32746.5|32741.7|47
1659315300000|2022-08-01 00:55:00|32748|32743.2|32746.5|32741.7|32751|32746.2|32740.5|32735.7|72
1659315600000|2022-08-01 01:00:00|32747|32742.2|32737|32732.2|32751|32746.2|32733|32728.2|198
1659315900000|2022-08-01 01:05:00|32737.5|32732.7|32732.5|32727.7|32740|32735.2|32730.5|32725.7|90
1659316200000|2022-08-01 01:10:00|32733|32728.2|32744|32739.2|32747|32742.2|32731|32726.2|159
1659316500000|2022-08-01 01:15:00|32743.5|32738.7|32755|32750.2|32755.5|32750.7|32738.5|32733.7|167
1659316800000|2022-08-01 01:20:00|32754.5|32749.7|32744.5|32739.7|32758.5|32753.7|32744.5|32739.7|132
1659317100000|2022-08-01 01:25:00|32745|32740.2|32751|32746.2|32753|32748.2|32744|32739.2|54
1659317400000|2022-08-01 01:30:00|32751.5|32746.7|32760|32755.2|32761.5|32756.7|32734|32729.2|150
1659317700000|2022-08-01 01:35:00|32760.5|32755.7|32758|32753.2|32766|32761.2|32751.5|32746.7|131
1659318000000|2022-08-01 01:40:00|32757.5|32752.7|32747|32742.2|32760.5|32755.7|32742|32737.2|77
1659318300000|2022-08-01 01:45:00|32746.5|32741.7|32734|32729.2|32748|32743.2|32733|32728.2|59
1659318600000|2022-08-01 01:50:00|32733|32728.2|32745.5|32740.7|32750|32745.2|32732.5|32727.7|194
1659318900000|2022-08-01 01:55:00|32746|32741.2|32751|32746.2|32756|32751.2|32742|32737.2|71
1659319200000|2022-08-01 02:00:00|32750|32745.2|32740|32735.2|32752.5|32747.7|32740|32735.2|75
1659319500000|2022-08-01 02:05:00|32742|32737.2|32738.5|32733.7|32745.5|32740.7|32737|32732.2|46
1659319800000|2022-08-01 02:10:00|32739|32734.2|32739|32734.2|32741|32736.2|32733|32728.2|58
1659320100000|2022-08-01 02:15:00|32739.5|32734.7|32736|32731.2|32741.5|32736.7|32734|32729.2|50
1659320400000|2022-08-01 02:20:00|32735.5|32730.7|32740|32735.2|32741.5|32736.7|32735|32730.2|42
1659320700000|2022-08-01 02:25:00|32739.5|32734.7|32756.5|32751.7|32757|32752.2|32739.5|32734.7|130
1659321000000|2022-08-01 02:30:00|32757|32752.2|32752|32747.2|32761|32756.2|32751|32746.2|61
1659321300000|2022-08-01 02:35:00|32752.5|32747.7|32744.5|32739.7|32753|32748.2|32743|32738.2|58
1659321600000|2022-08-01 02:40:00|32745|32740.2|32746|32741.2|32749|32744.2|32743|32738.2|33
1659321900000|2022-08-01 02:45:00|32746.5|32741.7|32751|32746.2|32756|32751.2|32745.5|32740.7|38
1659322200000|2022-08-01 02:50:00|32751.5|32746.7|32754|32749.2|32754|32749.2|32747|32742.2|65
1659322500000|2022-08-01 02:55:00|32754.5|32749.7|32757|32752.2|32763.5|32758.7|32754.5|32749.7|142
1659322800000|2022-08-01 03:00:00|32757.5|32752.7|32746.5|32741.7|32758.5|32753.7|32746|32741.2|148
1659323100000|2022-08-01 03:05:00|32746|32741.2|32743|32738.2|32749|32744.2|32740|32735.2|105
1659323400000|2022-08-01 03:10:00|32742.5|32737.7|32741|32736.2|32748|32743.2|32737|32732.2|86
1659323700000|2022-08-01 03:15:00|32741.5|32736.7|32724|32719.2|32743|32738.2|32724|32719.2|154
1659324000000|2022-08-01 03:20:00|32724.5|32719.7|32715.5|32710.7|32724.5|32719.7|32715|32710.2|196
1659324300000|2022-08-01 03:25:00|32716|32711.2|32711|32706.2|32719.5|32714.7|32706.5|32701.7|171
1659324600000|2022-08-01 03:30:00|32711.5|32706.7|32713|32708.2|32716|32711.2|32708|32703.2|85
1659324900000|2022-08-01 03:35:00|32712.5|32707.7|32716|32711.2|32716.5|32711.7|32710.5|32705.7|57
1659325200000|2022-08-01 03:40:00|32715.5|32710.7|32715|32710.2|32716|32711.2|32712|32707.2|42
1659325500000|2022-08-01 03:45:00|32714.5|32709.7|32706|32701.2|32715|32710.2|32705.5|32700.7|57
1659325800000|2022-08-01 03:50:00|32706.5|32701.7|32712|32707.2|32712.5|32707.7|32704.5|32699.7|54
1659326100000|2022-08-01 03:55:00|32711.5|32706.7|32711|32706.2|32713.5|32708.7|32710|32705.2|51
1659326400000|2022-08-01 04:00:00|32711.5|32706.7|32712|32707.2|32712.5|32707.7|32708.5|32703.7|35
1659326700000|2022-08-01 04:05:00|32711.5|32706.7|32708|32703.2|32713.5|32708.7|32707.5|32702.7|105
1659327000000|2022-08-01 04:10:00|32707.5|32702.7|32711|32706.2|32713.5|32708.7|32706|32701.2|57
1659327300000|2022-08-01 04:15:00|32711.5|32706.7|32719|32714.2|32720|32715.2|32711|32706.2|72
1659327600000|2022-08-01 04:20:00|32718.5|32713.7|32720|32715.2|32722|32717.2|32715.5|32710.7|61
1659327900000|2022-08-01 04:25:00|32719.5|32714.7|32721.5|32716.7|32721.5|32716.7|32716.5|32711.7|19
1659328200000|2022-08-01 04:30:00|32722|32717.2|32722|32717.2|32724|32719.2|32717.5|32712.7|83
1659328500000|2022-08-01 04:35:00|32721.5|32716.7|32713|32708.2|32722|32717.2|32712.5|32707.7|54
1659328800000|2022-08-01 04:40:00|32713.5|32708.7|32718|32713.2|32719.5|32714.7|32713|32708.2|35
1659329100000|2022-08-01 04:45:00|32718.5|32713.7|32715|32710.2|32719|32714.2|32712.5|32707.7|21
1659329400000|2022-08-01 04:50:00|32715.5|32710.7|32720|32715.2|32720|32715.2|32712.5|32707.7|33
1659329700000|2022-08-01 04:55:00|32719.5|32714.7|32724|32719.2|32724|32719.2|32719.5|32714.7|66
1659330000000|2022-08-01 05:00:00|32724.5|32719.7|32720|32715.2|32726|32721.2|32719.5|32714.7|91
1659330300000|2022-08-01 05:05:00|32720.5|32715.7|32721|32716.2|32725.5|32720.7|32720|32715.2|68
1659330600000|2022-08-01 05:10:00|32721.5|32716.7|32713|32708.2|32721.5|32716.7|32710.5|32705.7|94
1659330900000|2022-08-01 05:15:00|32713.5|32708.7|32720|32715.2|32721|32716.2|32711.5|32706.7|63
1659331200000|2022-08-01 05:20:00|32719.5|32714.7|32715|32710.2|32723.5|32718.7|32714.5|32709.7|74
1659331500000|2022-08-01 05:25:00|32715.5|32710.7|32724|32719.2|32726|32721.2|32715.5|32710.7|42
1659331800000|2022-08-01 05:30:00|32724.5|32719.7|32724|32719.2|32738|32733.2|32722|32717.2|265
1659332100000|2022-08-01 05:35:00|32724.5|32719.7|32710|32705.2|32726|32721.2|32709.5|32704.7|155
1659332400000|2022-08-01 05:40:00|32709.5|32704.7|32700.5|32695.7|32709.5|32704.7|32697|32692.2|223
1659332700000|2022-08-01 05:45:00|32701|32696.2|32713|32708.2|32713|32708.2|32699|32694.2|133
1659333000000|2022-08-01 05:50:00|32713.5|32708.7|32725.5|32720.7|32727|32722.2|32713|32708.2|92
1659333300000|2022-08-01 05:55:00|32726|32721.2|32734|32729.2|32735|32730.2|32724|32719.2|115
1659333600000|2022-08-01 06:00:00|32733.4|32729.8|32740.4|32736.8|32744.4|32740.8|32732.9|32729.3|311
1659333900000|2022-08-01 06:05:00|32740.9|32737.3|32735.4|32731.8|32744.4|32740.8|32735.4|32731.8|129
1659334200000|2022-08-01 06:10:00|32735.9|32732.3|32744.4|32740.8|32744.9|32741.3|32730.9|32727.3|115
1659334500000|2022-08-01 06:15:00|32744.9|32741.3|32731.4|32727.8|32745.9|32742.3|32729.9|32726.3|131
1659334800000|2022-08-01 06:20:00|32730.9|32727.3|32723.4|32719.8|32735.4|32731.8|32722.9|32719.3|224
1659335100000|2022-08-01 06:25:00|32722.9|32719.3|32732.4|32728.8|32732.4|32728.8|32717.9|32714.3|167
1659335400000|2022-08-01 06:30:00|32731.9|32728.3|32728.4|32724.8|32731.9|32728.3|32720.4|32716.8|297
1659335700000|2022-08-01 06:35:00|32728.9|32725.3|32724.4|32720.8|32732.4|32728.8|32719.9|32716.3|107
1659336000000|2022-08-01 06:40:00|32723.9|32720.3|32735.4|32731.8|32737.4|32733.8|32723.9|32720.3|183
1659336300000|2022-08-01 06:45:00|32735.9|32732.3|32741.9|32738.3|32746.9|32743.3|32735.4|32731.8|240
1659336600000|2022-08-01 06:50:00|32742.4|32738.8|32743.4|32739.8|32745.4|32741.8|32736.9|32733.3|113
1659336900000|2022-08-01 06:55:00|32742.9|32739.3|32743.9|32740.3|32749.4|32745.8|32742.4|32738.8|136
1659337200000|2022-08-01 07:00:00|32759.9|32756.3|32770.9|32767.3|32771.9|32768.3|32750.4|32746.8|1055
1659337500000|2022-08-01 07:05:00|32769.9|32766.3|32765.4|32761.8|32774.9|32771.3|32755.4|32751.8|413
1659337800000|2022-08-01 07:10:00|32766.9|32763.3|32770.4|32766.8|32778.4|32774.8|32766.4|32762.8|327
1659338100000|2022-08-01 07:15:00|32769.9|32766.3|32761.4|32757.8|32772.9|32769.3|32755.4|32751.8|355
1659338400000|2022-08-01 07:20:00|32760.9|32757.3|32772.9|32769.3|32776.9|32773.3|32758.9|32755.3|236
1659338700000|2022-08-01 07:25:00|32773.4|32769.8|32767.4|32763.8|32775.9|32772.3|32760.9|32757.3|167
1659339000000|2022-08-01 07:30:00|32766.9|32763.3|32790.4|32786.8|32794.9|32791.3|32766.9|32763.3|419
1659339300000|2022-08-01 07:35:00|32790.9|32787.3|32800.4|32796.8|32807.4|32803.8|32789.4|32785.8|359
1659339600000|2022-08-01 07:40:00|32799.9|32796.3|32795.4|32791.8|32804.4|32800.8|32791.9|32788.3|303
1659339900000|2022-08-01 07:45:00|32795.9|32792.3|32787.4|32783.8|32800.4|32796.8|32785.4|32781.8|280
1659340200000|2022-08-01 07:50:00|32786.9|32783.3|32778.4|32774.8|32789.4|32785.8|32772.9|32769.3|273
1659340500000|2022-08-01 07:55:00|32777.9|32774.3|32779.9|32776.3|32783.9|32780.3|32772.4|32768.8|196
1659340800000|2022-08-01 08:00:00|32779.4|32775.8|32797.4|32793.8|32800.4|32796.8|32779.4|32775.8|444
1659341100000|2022-08-01 08:05:00|32797.9|32794.3|32817.4|32813.8|32818.4|32814.8|32796.9|32793.3|580
1659341400000|2022-08-01 08:10:00|32817.9|32814.3|32807.4|32803.8|32831.9|32828.3|32798.4|32794.8|562
1659341700000|2022-08-01 08:15:00|32806.9|32803.3|32809.4|32805.8|32817.9|32814.3|32804.9|32801.3|265
1659342000000|2022-08-01 08:20:00|32808.9|32805.3|32800.4|32796.8|32812.9|32809.3|32798.9|32795.3|286
1659342300000|2022-08-01 08:25:00|32800.9|32797.3|32800.4|32796.8|32801.4|32797.8|32791.9|32788.3|446
1659342600000|2022-08-01 08:30:00|32800.9|32797.3|32811.4|32807.8|32814.4|32810.8|32798.9|32795.3|391
1659342900000|2022-08-01 08:35:00|32810.9|32807.3|32808.4|32804.8|32815.9|32812.3|32802.4|32798.8|342
1659343200000|2022-08-01 08:40:00|32808.9|32805.3|32791.4|32787.8|32809.9|32806.3|32791.4|32787.8|219
1659343500000|2022-08-01 08:45:00|32791.9|32788.3|32779.4|32775.8|32796.9|32793.3|32778.9|32775.3|337
1659343800000|2022-08-01 08:50:00|32778.9|32775.3|32781.4|32777.8|32781.4|32777.8|32772.4|32768.8|226
1659344100000|2022-08-01 08:55:00|32780.9|32777.3|32780.9|32777.3|32781.9|32778.3|32775.4|32771.8|157
1659344400000|2022-08-01 09:00:00|32781.4|32777.8|32793.4|32789.8|32795.9|32792.3|32778.4|32774.8|363
1659344700000|2022-08-01 09:05:00|32793.9|32790.3|32799.4|32795.8|32799.9|32796.3|32785.4|32781.8|234
1659345000000|2022-08-01 09:10:00|32798.9|32795.3|32808.4|32804.8|32811.4|32807.8|32796.4|32792.8|215
1659345300000|2022-08-01 09:15:00|32807.9|32804.3|32806.4|32802.8|32807.9|32804.3|32800.9|32797.3|137
1659345600000|2022-08-01 09:20:00|32805.9|32802.3|32809.9|32806.3|32810.4|32806.8|32802.9|32799.3|223
1659345900000|2022-08-01 09:25:00|32809.4|32805.8|32805.9|32802.3|32814.9|32811.3|32803.9|32800.3|208
1659346200000|2022-08-01 09:30:00|32805.4|32801.8|32831.9|32828.3|32834.9|32831.3|32803.9|32800.3|318
1659346500000|2022-08-01 09:35:00|32831.4|32827.8|32838.4|32834.8|32843.9|32840.3|32826.9|32823.3|209
1659346800000|2022-08-01 09:40:00|32837.4|32833.8|32831.4|32827.8|32838.4|32834.8|32828.4|32824.8|155
1659347100000|2022-08-01 09:45:00|32830.9|32827.3|32845.9|32842.3|32845.9|32842.3|32829.9|32826.3|136
1659347400000|2022-08-01 09:50:00|32845.4|32841.8|32833.9|32830.3|32849.4|32845.8|32832.4|32828.8|215
1659347700000|2022-08-01 09:55:00|32833.4|32829.8|32835.9|32832.3|32840.9|32837.3|32831.9|32828.3|167
1659348000000|2022-08-01 10:00:00|32836.4|32832.8|32842.9|32839.3|32843.9|32840.3|32830.9|32827.3|245
1659348300000|2022-08-01 10:05:00|32844.4|32840.8|32842.9|32839.3|32852.9|32849.3|32837.4|32833.8|255
1659348600000|2022-08-01 10:10:00|32842.4|32838.8|32832.4|32828.8|32843.4|32839.8|32829.9|32826.3|208
1659348900000|2022-08-01 10:15:00|32831.9|32828.3|32839.4|32835.8|32841.4|32837.8|32829.4|32825.8|180
1659349200000|2022-08-01 10:20:00|32838.9|32835.3|32829.9|32826.3|32839.9|32836.3|32825.9|32822.3|130
1659349500000|2022-08-01 10:25:00|32830.4|32826.8|32835.4|32831.8|32836.4|32832.8|32827.9|32824.3|134
1659349800000|2022-08-01 10:30:00|32835.9|32832.3|32838.4|32834.8|32839.9|32836.3|32824.4|32820.8|139
1659350100000|2022-08-01 10:35:00|32838.9|32835.3|32837.4|32833.8|32841.9|32838.3|32833.4|32829.8|177
1659350400000|2022-08-01 10:40:00|32836.9|32833.3|32834.9|32831.3|32839.9|32836.3|32831.9|32828.3|188
1659350700000|2022-08-01 10:45:00|32834.4|32830.8|32830.4|32826.8|32837.4|32833.8|32827.9|32824.3|151
1659351000000|2022-08-01 10:50:00|32829.9|32826.3|32836.4|32832.8|32838.9|32835.3|32828.9|32825.3|141
1659351300000|2022-08-01 10:55:00|32836.9|32833.3|32840.9|32837.3|32842.4|32838.8|32832.4|32828.8|211
1659351600000|2022-08-01 11:00:00|32841.4|32837.8|32840.4|32836.8|32844.9|32841.3|32833.4|32829.8|371
1659351900000|2022-08-01 11:05:00|32839.9|32836.3|32840.4|32836.8|32847.4|32843.8|32835.4|32831.8|242
1659352200000|2022-08-01 11:10:00|32839.9|32836.3|32858.4|32854.8|32861.4|32857.8|32838.4|32834.8|343
1659352500000|2022-08-01 11:15:00|32857.9|32854.3|32852.9|32849.3|32859.9|32856.3|32849.9|32846.3|220
1659352800000|2022-08-01 11:20:00|32853.9|32850.3|32849.9|32846.3|32861.4|32857.8|32848.4|32844.8|230
1659353100000|2022-08-01 11:25:00|32850.4|32846.8|32853.4|32849.8|32861.4|32857.8|32849.9|32846.3|188
1659353400000|2022-08-01 11:30:00|32853.9|32850.3|32844.9|32841.3|32858.4|32854.8|32842.9|32839.3|187
1659353700000|2022-08-01 11:35:00|32845.4|32841.8|32852.4|32848.8|32852.4|32848.8|32843.4|32839.8|112
1659354000000|2022-08-01 11:40:00|32851.9|32848.3|32864.4|32860.8|32875.9|32872.3|32851.9|32848.3|415
1659354300000|2022-08-01 11:45:00|32863.9|32860.3|32871.9|32868.3|32886.4|32882.8|32861.9|32858.3|432
1659354600000|2022-08-01 11:50:00|32871.4|32867.8|32866.4|32862.8|32873.4|32869.8|32865.4|32861.8|231
1659354900000|2022-08-01 11:55:00|32865.9|32862.3|32853.4|32849.8|32866.4|32862.8|32849.9|32846.3|288
1659355200000|2022-08-01 12:00:00|32853.9|32850.3|32834.9|32831.3|32854.9|32851.3|32834.9|32831.3|532
1659355500000|2022-08-01 12:05:00|32835.4|32831.8|32813.4|32809.8|32835.4|32831.8|32807.9|32804.3|677
1659355800000|2022-08-01 12:10:00|32814.4|32810.8|32810.9|32807.3|32816.4|32812.8|32801.4|32797.8|523
1659356100000|2022-08-01 12:15:00|32809.9|32806.3|32803.9|32800.3|32814.9|32811.3|32799.9|32796.3|393
1659356400000|2022-08-01 12:20:00|32805.4|32801.8|32790.4|32786.8|32808.4|32804.8|32785.4|32781.8|531
1659356700000|2022-08-01 12:25:00|32789.9|32786.3|32784.9|32781.3|32793.4|32789.8|32771.9|32768.3|552
1659357000000|2022-08-01 12:30:00|32785.4|32781.8|32780.9|32777.3|32795.4|32791.8|32774.9|32771.3|799
1659357300000|2022-08-01 12:35:00|32780.4|32776.8|32779.4|32775.8|32786.9|32783.3|32770.9|32767.3|400
1659357600000|2022-08-01 12:40:00|32778.9|32775.3|32777.9|32774.3|32779.9|32776.3|32763.9|32760.3|532
1659357900000|2022-08-01 12:45:00|32777.4|32773.8|32749.9|32746.3|32778.9|32775.3|32742.4|32738.8|1002
1659358200000|2022-08-01 12:50:00|32750.4|32746.8|32712.9|32709.3|32757.9|32754.3|32709.4|32705.8|1615
1659358500000|2022-08-01 12:55:00|32713.4|32709.8|32717.4|32713.8|32727.9|32724.3|32709.9|32706.3|987
1659358800000|2022-08-01 13:00:00|32717.9|32714.3|32676.4|32672.8|32717.9|32714.3|32662.9|32659.3|1650
1659359100000|2022-08-01 13:05:00|32676.9|32673.3|32709.9|32706.3|32710.9|32707.3|32673.9|32670.3|1404
1659359400000|2022-08-01 13:10:00|32710.4|32706.8|32723.4|32719.8|32725.9|32722.3|32701.4|32697.8|1227
1659359700000|2022-08-01 13:15:00|32723.9|32720.3|32691.9|32688.3|32723.9|32720.3|32690.9|32687.3|793
1659360000000|2022-08-01 13:20:00|32691.4|32687.8|32699.4|32695.8|32701.9|32698.3|32678.9|32675.3|944
1659360300000|2022-08-01 13:25:00|32698.9|32695.3|32690.9|32687.3|32705.9|32702.3|32671.4|32667.8|1870
1659360600000|2022-08-01 13:30:00|32690.3|32687.9|32682.8|32680.4|32728.8|32726.4|32637.8|32635.4|10726
1659360900000|2022-08-01 13:35:00|32682.3|32679.9|32690.3|32687.9|32710.3|32707.9|32656.8|32654.4|5754
1659361200000|2022-08-01 13:40:00|32692.3|32689.9|32735.8|32733.4|32749.8|32747.4|32677.8|32675.4|3928
1659361500000|2022-08-01 13:45:00|32736.3|32733.9|32734.8|32732.4|32750.3|32747.9|32716.3|32713.9|2704
1659361800000|2022-08-01 13:50:00|32735.3|32732.9|32796.3|32793.9|32814.3|32811.9|32734.3|32731.9|3008
1659362100000|2022-08-01 13:55:00|32796.8|32794.4|32796.8|32794.4|32819.3|32816.9|32780.3|32777.9|1943
1659362400000|2022-08-01 14:00:00|32775.8|32773.4|32829.3|32826.9|32848.8|32846.4|32755.3|32752.9|3214
1659362700000|2022-08-01 14:05:00|32829.8|32827.4|32881.8|32879.4|32930.8|32928.4|32829.8|32827.4|3717
1659363000000|2022-08-01 14:10:00|32882.3|32879.9|32876.8|32874.4|32903.3|32900.9|32872.8|32870.4|2038
1659363300000|2022-08-01 14:15:00|32877.3|32874.9|32784.3|32781.9|32885.3|32882.9|32784.3|32781.9|2662
1659363600000|2022-08-01 14:20:00|32783.8|32781.4|32781.8|32779.4|32793.3|32790.9|32755.3|32752.9|2704
1659363900000|2022-08-01 14:25:00|32781.3|32778.9|32746.3|32743.9|32784.8|32782.4|32726.8|32724.4|2707
1659364200000|2022-08-01 14:30:00|32747.3|32744.9|32769.8|32767.4|32789.8|32787.4|32744.8|32742.4|2059
1659364500000|2022-08-01 14:35:00|32768.3|32765.9|32797.3|32794.9|32798.3|32795.9|32751.3|32748.9|2054
1659364800000|2022-08-01 14:40:00|32798.3|32795.9|32844.8|32842.4|32852.8|32850.4|32798.3|32795.9|2584
1659365100000|2022-08-01 14:45:00|32845.3|32842.9|32890.3|32887.9|32898.8|32896.4|32838.8|32836.4|2354
1659365400000|2022-08-01 14:50:00|32890.8|32888.4|32922.3|32919.9|32934.3|32931.9|32890.3|32887.9|2558
1659365700000|2022-08-01 14:55:00|32920.8|32918.4|32924.3|32921.9|32928.3|32925.9|32901.8|32899.4|1923
1659366000000|2022-08-01 15:00:00|32926.3|32923.9|32901.8|32899.4|32943.8|32941.4|32894.3|32891.9|2382
1659366300000|2022-08-01 15:05:00|32902.3|32899.9|32886.8|32884.4|32903.8|32901.4|32873.3|32870.9|1371
1659366600000|2022-08-01 15:10:00|32887.3|32884.9|32901.8|32899.4|32905.3|32902.9|32869.3|32866.9|1081
1659366900000|2022-08-01 15:15:00|32901.3|32898.9|32823.3|32820.9|32902.8|32900.4|32821.3|32818.9|2111
1659367200000|2022-08-01 15:20:00|32821.8|32819.4|32903.3|32900.9|32909.8|32907.4|32811.8|32809.4|1918
1659367500000|2022-08-01 15:25:00|32903.8|32901.4|32934.8|32932.4|32941.3|32938.9|32893.3|32890.9|1491
1659367800000|2022-08-01 15:30:00|32935.8|32933.4|32907.8|32905.4|32936.8|32934.4|32886.8|32884.4|1620
1659368100000|2022-08-01 15:35:00|32907.3|32904.9|32899.3|32896.9|32915.3|32912.9|32888.3|32885.9|1030
1659368400000|2022-08-01 15:40:00|32898.8|32896.4|32929.3|32926.9|32931.3|32928.9|32891.3|32888.9|995
1659368700000|2022-08-01 15:45:00|32929.8|32927.4|32961.8|32959.4|32966.3|32963.9|32915.3|32912.9|1514
1659369000000|2022-08-01 15:50:00|32961.3|32958.9|32941.8|32939.4|32973.3|32970.9|32941.3|32938.9|1137
1659369300000|2022-08-01 15:55:00|32941.3|32938.9|32924.8|32922.4|32942.8|32940.4|32918.8|32916.4|1090
1659369600000|2022-08-01 16:00:00|32924.3|32921.9|32916.3|32913.9|32931.3|32928.9|32908.3|32905.9|1187
1659369900000|2022-08-01 16:05:00|32917.3|32914.9|32896.8|32894.4|32924.3|32921.9|32896.3|32893.9|978
1659370200000|2022-08-01 16:10:00|32896.3|32893.9|32869.3|32866.9|32923.3|32920.9|32849.8|32847.4|1694
1659370500000|2022-08-01 16:15:00|32869.8|32867.4|32880.3|32877.9|32886.3|32883.9|32851.3|32848.9|1059
1659370800000|2022-08-01 16:20:00|32879.8|32877.4|32908.3|32905.9|32918.3|32915.9|32875.8|32873.4|1097
1659371100000|2022-08-01 16:25:00|32907.3|32904.9|32906.8|32904.4|32920.3|32917.9|32901.3|32898.9|724
1659371400000|2022-08-01 16:30:00|32907.3|32904.9|32907.3|32904.9|32910.3|32907.9|32885.8|32883.4|1178
1659371700000|2022-08-01 16:35:00|32908.3|32905.9|32902.3|32899.9|32911.3|32908.9|32884.8|32882.4|974
1659372000000|2022-08-01 16:40:00|32903.7|32901.3|32897.2|32894.8|32909.7|32907.3|32872.2|32869.8|1175
1659372300000|2022-08-01 16:45:00|32898.7|32896.3|32901.2|32898.8|32930.2|32927.8|32889.7|32887.3|1350
1659372600000|2022-08-01 16:50:00|32901.7|32899.3|32878.7|32876.3|32903.7|32901.3|32878.7|32876.3|1064
1659372900000|2022-08-01 16:55:00|32879.2|32876.8|32886.7|32884.3|32890.7|32888.3|32853.7|32851.3|974
1659373200000|2022-08-01 17:00:00|32887.2|32884.8|32823.2|32820.8|32887.2|32884.8|32815.7|32813.3|1727
1659373500000|2022-08-01 17:05:00|32822.7|32820.3|32873.7|32871.3|32880.2|32877.8|32811.2|32808.8|1350
1659373800000|2022-08-01 17:10:00|32873.2|32870.8|32881.2|32878.8|32881.2|32878.8|32845.7|32843.3|964
1659374100000|2022-08-01 17:15:00|32880.7|32878.3|32828.7|32826.3|32890.7|32888.3|32823.7|32821.3|988
1659374400000|2022-08-01 17:20:00|32828.2|32825.8|32827.2|32824.8|32849.2|32846.8|32804.2|32801.8|1394
1659374700000|2022-08-01 17:25:00|32826.7|32824.3|32782.2|32779.8|32829.2|32826.8|32781.7|32779.3|1315
1659375000000|2022-08-01 17:30:00|32782.7|32780.3|32758.2|32755.8|32803.2|32800.8|32752.2|32749.8|1501
1659375300000|2022-08-01 17:35:00|32757.7|32755.3|32766.2|32763.8|32780.7|32778.3|32751.7|32749.3|1453
1659375600000|2022-08-01 17:40:00|32766.7|32764.3|32744.2|32741.8|32774.7|32772.3|32726.7|32724.3|1441
1659375900000|2022-08-01 17:45:00|32745.2|32742.8|32730.2|32727.8|32745.2|32742.8|32690.7|32688.3|2303
1659376200000|2022-08-01 17:50:00|32731.7|32729.3|32726.2|32723.8|32735.2|32732.8|32701.2|32698.8|1737
1659376500000|2022-08-01 17:55:00|32724.7|32722.3|32755.7|32753.3|32762.2|32759.8|32705.2|32702.8|1590
1659376800000|2022-08-01 18:00:00|32756.2|32753.8|32741.7|32739.3|32758.7|32756.3|32703.2|32700.8|2070
1659377100000|2022-08-01 18:05:00|32741.2|32738.8|32760.7|32758.3|32770.7|32768.3|32728.2|32725.8|1343
1659377400000|2022-08-01 18:10:00|32761.2|32758.8|32784.2|32781.8|32784.7|32782.3|32727.2|32724.8|1277
1659377700000|2022-08-01 18:15:00|32783.2|32780.8|32749.2|32746.8|32798.7|32796.3|32737.2|32734.8|1827
1659378000000|2022-08-01 18:20:00|32748.7|32746.3|32770.2|32767.8|32771.7|32769.3|32733.7|32731.3|957
1659378300000|2022-08-01 18:25:00|32769.7|32767.3|32767.7|32765.3|32776.2|32773.8|32741.7|32739.3|941
1659378600000|2022-08-01 18:30:00|32768.2|32765.8|32781.2|32778.8|32796.2|32793.8|32762.2|32759.8|1127
1659378900000|2022-08-01 18:35:00|32781.7|32779.3|32790.2|32787.8|32794.7|32792.3|32776.2|32773.8|771
1659379200000|2022-08-01 18:40:00|32790.7|32788.3|32758.2|32755.8|32799.2|32796.8|32753.7|32751.3|1241
1659379500000|2022-08-01 18:45:00|32758.7|32756.3|32756.2|32753.8|32777.2|32774.8|32747.2|32744.8|979
1659379800000|2022-08-01 18:50:00|32757.2|32754.8|32799.7|32797.3|32805.2|32802.8|32744.2|32741.8|1008
1659380100000|2022-08-01 18:55:00|32800.2|32797.8|32846.7|32844.3|32868.2|32865.8|32797.7|32795.3|1747
1659380400000|2022-08-01 19:00:00|32847.2|32844.8|32832.7|32830.3|32851.2|32848.8|32818.2|32815.8|1393
1659380700000|2022-08-01 19:05:00|32833.2|32830.8|32870.2|32867.8|32876.7|32874.3|32821.7|32819.3|1255
1659381000000|2022-08-01 19:10:00|32870.7|32868.3|32877.2|32874.8|32878.7|32876.3|32846.7|32844.3|722
1659381300000|2022-08-01 19:15:00|32877.7|32875.3|32858.7|32856.3|32884.2|32881.8|32853.7|32851.3|1099
1659381600000|2022-08-01 19:20:00|32857.7|32855.3|32824.9|32822.5|32857.7|32855.3|32818.4|32816|1350
1659381900000|2022-08-01 19:25:00|32824.4|32822|32826.4|32824|32830.4|32828|32811.4|32809|760
1659382200000|2022-08-01 19:30:00|32823.4|32821|32834.9|32832.5|32845.4|32843|32810.9|32808.5|1434
1659382500000|2022-08-01 19:35:00|32834.4|32832|32830.4|32828|32836.4|32834|32818.9|32816.5|639
1659382800000|2022-08-01 19:40:00|32832.4|32830|32811.9|32809.5|32859.4|32857|32808.4|32806|1222
1659383100000|2022-08-01 19:45:00|32811.4|32809|32840.4|32838|32857.4|32855|32801.9|32799.5|1086
1659383400000|2022-08-01 19:50:00|32839.9|32837.5|32810.9|32808.5|32873.4|32871|32809.4|32807|2438
1659383700000|2022-08-01 19:55:00|32810.4|32808|32801.4|32799|32817.9|32815.5|32778.4|32776|3913
1659384000000|2022-08-01 20:00:00|32802.6|32797.8|32819.6|32814.8|32828.1|32823.3|32788.6|32783.8|1572
1659384300000|2022-08-01 20:05:00|32820.1|32815.3|32816.1|32811.3|32827.6|32822.8|32814.6|32809.8|442
1659384600000|2022-08-01 20:10:00|32815.1|32810.3|32819.1|32814.3|32828.6|32823.8|32815.1|32810.3|451
1659384900000|2022-08-01 20:15:00|32818.6|32813.8|32808.6|32803.8|32820.1|32815.3|32801.1|32796.3|161
1659385200000|2022-08-01 20:20:00|32808.1|32803.3|32812.1|32807.3|32813.1|32808.3|32801.6|32796.8|64
1659385500000|2022-08-01 20:25:00|32811.6|32806.8|32815.1|32810.3|32820.1|32815.3|32811.6|32806.8|50
1659385800000|2022-08-01 20:30:00|32814.6|32809.8|32815.6|32810.8|32820.1|32815.3|32814.6|32809.8|68
1659386100000|2022-08-01 20:35:00|32816.1|32811.3|32819.1|32814.3|32820.6|32815.8|32815.1|32810.3|126
1659386400000|2022-08-01 20:40:00|32819.6|32814.8|32818.6|32813.8|32823.1|32818.3|32818.1|32813.3|104
1659386700000|2022-08-01 20:45:00|32819.1|32814.3|32812.6|32807.8|32820.1|32815.3|32812.6|32807.8|79
1659387000000|2022-08-01 20:50:00|32812.1|32807.3|32815.6|32810.8|32817.1|32812.3|32809.1|32804.3|62
1659387300000|2022-08-01 20:55:00|32816.1|32811.3|32823.1|32813.3|32823.6|32817.3|32813.6|32808.8|44
1659387600000|2022-08-01 21:00:00|32823|32813.2|32815.6|32805.8|32823|32813.2|32815.6|32805.8|0
1659387900000|2022-08-01 21:05:00|32815.3|32805.5|32811.7|32801.9|32816.7|32806.9|32810.2|32800.4|0
1659388200000|2022-08-01 21:10:00|32811.9|32802.1|32807.9|32798.1|32812.8|32803|32805|32795.2|0
1659388500000|2022-08-01 21:15:00|32807.3|32797.5|32804.8|32795|32810.5|32800.7|32802.7|32792.9|0
1659388800000|2022-08-01 21:20:00|32805|32795.2|32801.5|32791.7|32806.8|32797|32800.3|32790.5|0
1659389100000|2022-08-01 21:25:00|32801.8|32792|32802.1|32792.3|32805|32795.2|32800.3|32790.5|0
1659389400000|2022-08-01 21:30:00|32802|32792.2|32799|32789.2|32805.2|32795.4|32798.5|32788.7|0
1659389700000|2022-08-01 21:35:00|32799.1|32789.3|32798.4|32788.6|32802.2|32792.4|32795.5|32785.7|0
1659390000000|2022-08-01 21:40:00|32799|32789.2|32804.6|32794.8|32804.9|32795.1|32799|32789.2|0
1659390300000|2022-08-01 21:45:00|32804.9|32795.1|32800.2|32790.4|32807.3|32797.5|32798.2|32788.4|0
1659390600000|2022-08-01 21:50:00|32799.7|32789.9|32804.6|32794.8|32805.8|32796|32799.1|32789.3|0
1659390900000|2022-08-01 21:55:00|32804.3|32794.5|32798.6|32788.8|32804.6|32794.8|32798.6|32788.8|0
1659391200000|2022-08-01 22:00:00|32804.1|32799.3|32783.6|32778.8|32806.1|32801.3|32782.6|32777.8|229
1659391500000|2022-08-01 22:05:00|32784.1|32779.3|32774.1|32769.3|32789.1|32784.3|32771.1|32766.3|205
1659391800000|2022-08-01 22:10:00|32776.6|32771.8|32782.6|32777.8|32784.1|32779.3|32773.6|32768.8|42
1659392100000|2022-08-01 22:15:00|32783.1|32778.3|32776.6|32771.8|32792.1|32787.3|32776.1|32771.3|85
1659392400000|2022-08-01 22:20:00|32777.1|32772.3|32776.6|32771.8|32781.1|32776.3|32770.6|32765.8|125
1659392700000|2022-08-01 22:25:00|32776.1|32771.3|32778.1|32773.3|32778.1|32773.3|32771.1|32766.3|37
1659393000000|2022-08-01 22:30:00|32778.6|32773.8|32777.6|32772.8|32791.6|32786.8|32775.1|32770.3|139
1659393300000|2022-08-01 22:35:00|32777.1|32772.3|32790.1|32785.3|32792.1|32787.3|32771.1|32766.3|139
1659393600000|2022-08-01 22:40:00|32790.6|32785.8|32788.6|32783.8|32796.1|32791.3|32784.6|32779.8|135
1659393900000|2022-08-01 22:45:00|32789.6|32784.8|32793.6|32788.8|32796.6|32791.8|32787.6|32782.8|84
1659394200000|2022-08-01 22:50:00|32794.1|32789.3|32795.1|32790.3|32796.1|32791.3|32791.6|32786.8|41
1659394500000|2022-08-01 22:55:00|32794.6|32789.8|32796.1|32791.3|32803.1|32798.3|32794.6|32789.8|67
1659394800000|2022-08-01 23:00:00|32796.6|32791.8|32805.1|32800.3|32812.1|32807.3|32790.6|32785.8|148
1659395100000|2022-08-01 23:05:00|32804.6|32799.8|32807.6|32802.8|32819.1|32814.3|32797.6|32792.8|79
1659395400000|2022-08-01 23:10:00|32807.1|32802.3|32810.1|32805.3|32813.6|32808.8|32804.6|32799.8|127
1659395700000|2022-08-01 23:15:00|32809.6|32804.8|32794.1|32789.3|32810.1|32805.3|32791.1|32786.3|106
1659396000000|2022-08-01 23:20:00|32794.6|32789.8|32798.1|32793.3|32799.1|32794.3|32794.1|32789.3|54
1659396300000|2022-08-01 23:25:00|32798.6|32793.8|32782.1|32777.3|32798.6|32793.8|32782.1|32777.3|87
1659396600000|2022-08-01 23:30:00|32782.6|32777.8|32777.1|32772.3|32783.1|32778.3|32770.1|32765.3|132
1659396900000|2022-08-01 23:35:00|32776.6|32771.8|32779.6|32774.8|32781.1|32776.3|32773.6|32768.8|91
1659397200000|2022-08-01 23:40:00|32779.1|32774.3|32778.6|32773.8|32787.6|32782.8|32774.1|32769.3|154
1659397500000|2022-08-01 23:45:00|32779.1|32774.3|32768.1|32763.3|32786.1|32781.3|32759.1|32754.3|186
1659397800000|2022-08-01 23:50:00|32767.6|32762.8|32767.6|32762.8|32779.1|32774.3|32761.6|32756.8|115
1659398100000|2022-08-01 23:55:00|32768.1|32763.3|32759.1|32754.3|32779.6|32774.8|32756.6|32751.8|103
1659398400000|2022-08-02 00:00:00|32759.6|32754.8|32752.6|32747.8|32772.6|32767.8|32752.1|32747.3|173
1659398700000|2022-08-02 00:05:00|32753.1|32748.3|32749.6|32744.8|32756.1|32751.3|32740.1|32735.3|175
1659399000000|2022-08-02 00:10:00|32750.1|32745.3|32756.1|32751.3|32759.6|32754.8|32741.1|32736.3|130
1659399300000|2022-08-02 00:15:00|32756.6|32751.8|32741.1|32736.3|32760.6|32755.8|32736.6|32731.8|204
1659399600000|2022-08-02 00:20:00|32741.6|32736.8|32741.1|32736.3|32745.6|32740.8|32732.6|32727.8|233
1659399900000|2022-08-02 00:25:00|32741.6|32736.8|32739.1|32734.3|32742.1|32737.3|32729.6|32724.8|109
1659400200000|2022-08-02 00:30:00|32739.6|32734.8|32732.1|32727.3|32744.6|32739.8|32730.1|32725.3|153
1659400500000|2022-08-02 00:35:00|32732.6|32727.8|32732.6|32727.8|32738.6|32733.8|32728.1|32723.3|84
1659400800000|2022-08-02 00:40:00|32733.1|32728.3|32734.6|32729.8|32735.1|32730.3|32722.6|32717.8|90
1659401100000|2022-08-02 00:45:00|32734.1|32729.3|32724.6|32719.8|32735.6|32730.8|32723.1|32718.3|75
1659401400000|2022-08-02 00:50:00|32725.1|32720.3|32717.6|32712.8|32725.1|32720.3|32707.6|32702.8|238
1659401700000|2022-08-02 00:55:00|32718.1|32713.3|32707.1|32702.3|32721.6|32716.8|32707.1|32702.3|226
1659402000000|2022-08-02 01:00:00|32706.6|32701.8|32711.1|32706.3|32719.1|32714.3|32699.1|32694.3|248
1659402300000|2022-08-02 01:05:00|32710.6|32705.8|32713.1|32708.3|32717.6|32712.8|32710.1|32705.3|81
1659402600000|2022-08-02 01:10:00|32712.6|32707.8|32707.1|32702.3|32715.1|32710.3|32705.1|32700.3|117
1659402900000|2022-08-02 01:15:00|32707.6|32702.8|32720.1|32715.3|32720.6|32715.8|32700.1|32695.3|109
1659403200000|2022-08-02 01:20:00|32719.6|32714.8|32717.1|32712.3|32731.1|32726.3|32712.1|32707.3|141
1659403500000|2022-08-02 01:25:00|32717.6|32712.8|32707.1|32702.3|32723.1|32718.3|32702.6|32697.8|189
1659403800000|2022-08-02 01:30:00|32706.6|32701.8|32686.1|32681.3|32709.6|32704.8|32684.1|32679.3|296
1659404100000|2022-08-02 01:35:00|32686.6|32681.8|32673.1|32668.3|32697.1|32692.3|32671.6|32666.8|330
1659404400000|2022-08-02 01:40:00|32673.6|32668.8|32680.1|32675.3|32684.1|32679.3|32670.1|32665.3|169
1659404700000|2022-08-02 01:45:00|32679.6|32674.8|32683.1|32678.3|32692.1|32687.3|32679.1|32674.3|207
1659405000000|2022-08-02 01:50:00|32682.6|32677.8|32695.6|32690.8|32700.6|32695.8|32681.6|32676.8|107
1659405300000|2022-08-02 01:55:00|32696.1|32691.3|32699.6|32694.8|32699.6|32694.8|32687.1|32682.3|120
1659405600000|2022-08-02 02:00:00|32700.1|32695.3|32690.6|32685.8|32706.1|32701.3|32686.6|32681.8|145
1659405900000|2022-08-02 02:05:00|32690.1|32685.3|32693.6|32688.8|32701.6|32696.8|32690.1|32685.3|137
1659406200000|2022-08-02 02:10:00|32694.1|32689.3|32686.1|32681.3|32694.6|32689.8|32683.1|32678.3|78
1659406500000|2022-08-02 02:15:00|32685.6|32680.8|32673.1|32668.3|32686.1|32681.3|32673.1|32668.3|124
1659406800000|2022-08-02 02:20:00|32673.6|32668.8|32669.1|32664.3|32674.1|32669.3|32664.6|32659.8|124
1659407100000|2022-08-02 02:25:00|32668.6|32663.8|32663.6|32658.8|32669.1|32664.3|32652.1|32647.3|342
1659407400000|2022-08-02 02:30:00|32664.1|32659.3|32672.6|32667.8|32675.1|32670.3|32663.1|32658.3|134
1659407700000|2022-08-02 02:35:00|32672.1|32667.3|32677.6|32672.8|32680.6|32675.8|32670.1|32665.3|100
1659408000000|2022-08-02 02:40:00|32677.1|32672.3|32675.6|32670.8|32681.6|32676.8|32673.6|32668.8|105
1659408300000|2022-08-02 02:45:00|32676.6|32671.8|32680.6|32675.8|32685.6|32680.8|32674.6|32669.8|229
1659408600000|2022-08-02 02:50:00|32681.1|32676.3|32679.1|32674.3|32683.1|32678.3|32672.1|32667.3|120
1659408900000|2022-08-02 02:55:00|32678.1|32673.3|32695.1|32690.3|32696.1|32691.3|32676.1|32671.3|182
1659409200000|2022-08-02 03:00:00|32695.6|32690.8|32699.1|32694.3|32701.6|32696.8|32692.6|32687.8|151
1659409500000|2022-08-02 03:05:00|32700.1|32695.3|32695.1|32690.3|32700.1|32695.3|32689.1|32684.3|54
1659409800000|2022-08-02 03:10:00|32696.1|32691.3|32703.1|32698.3|32703.6|32698.8|32690.1|32685.3|100
1659410100000|2022-08-02 03:15:00|32703.6|32698.8|32697.1|32692.3|32704.1|32699.3|32694.6|32689.8|53
1659410400000|2022-08-02 03:20:00|32696.6|32691.8|32697.6|32692.8|32698.6|32693.8|32694.1|32689.3|54
1659410700000|2022-08-02 03:25:00|32698.6|32693.8|32703.6|32698.8|32704.1|32699.3|32697.1|32692.3|107
1659411000000|2022-08-02 03:30:00|32703.1|32698.3|32721.1|32716.3|32722.1|32717.3|32700.1|32695.3|160
1659411300000|2022-08-02 03:35:00|32720.6|32715.8|32717.1|32712.3|32722.6|32717.8|32715.6|32710.8|158
1659411600000|2022-08-02 03:40:00|32716.6|32711.8|32721.6|32716.8|32728.1|32723.3|32716.6|32711.8|119
1659411900000|2022-08-02 03:45:00|32722.1|32717.3|32715.1|32710.3|32723.1|32718.3|32713.1|32708.3|50
1659412200000|2022-08-02 03:50:00|32715.6|32710.8|32714.1|32709.3|32717.1|32712.3|32710.1|32705.3|39
1659412500000|2022-08-02 03:55:00|32714.6|32709.8|32707.1|32702.3|32715.1|32710.3|32703.1|32698.3|145
1659412800000|2022-08-02 04:00:00|32706.1|32701.3|32702.6|32697.8|32708.1|32703.3|32700.6|32695.8|71
1659413100000|2022-08-02 04:05:00|32703.1|32698.3|32711.1|32706.3|32715.1|32710.3|32701.1|32696.3|73
1659413400000|2022-08-02 04:10:00|32711.6|32706.8|32711.6|32706.8|32714.6|32709.8|32707.6|32702.8|47
1659413700000|2022-08-02 04:15:00|32711.1|32706.3|32705.1|32700.3|32711.6|32706.8|32704.1|32699.3|50
1659414000000|2022-08-02 04:20:00|32705.6|32700.8|32703.1|32698.3|32706.1|32701.3|32699.1|32694.3|43
1659414300000|2022-08-02 04:25:00|32703.6|32698.8|32702.1|32697.3|32706.1|32701.3|32697.1|32692.3|63
1659414600000|2022-08-02 04:30:00|32701.6|32696.8|32706.1|32701.3|32711.1|32706.3|32694.6|32689.8|208
1659414900000|2022-08-02 04:35:00|32706.6|32701.8|32703.6|32698.8|32707.6|32702.8|32699.6|32694.8|72
1659415200000|2022-08-02 04:40:00|32703.1|32698.3|32704.1|32699.3|32707.6|32702.8|32699.1|32694.3|219
1659415500000|2022-08-02 04:45:00|32704.6|32699.8|32712.1|32707.3|32714.6|32709.8|32702.6|32697.8|200
1659415800000|2022-08-02 04:50:00|32712.6|32707.8|32705.1|32700.3|32713.6|32708.8|32701.6|32696.8|60
1659416100000|2022-08-02 04:55:00|32703.6|32698.8|32715.6|32710.8|32717.1|32712.3|32703.6|32698.8|108
1659416400000|2022-08-02 05:00:00|32714.6|32709.8|32721.1|32716.3|32725.1|32720.3|32713.6|32708.8|142
1659416700000|2022-08-02 05:05:00|32721.6|32716.8|32723.1|32718.3|32736.1|32731.3|32721.1|32716.3|125
1659417000000|2022-08-02 05:10:00|32723.6|32718.8|32727.1|32722.3|32728.1|32723.3|32721.1|32716.3|68
1659417300000|2022-08-02 05:15:00|32727.6|32722.8|32704.6|32699.8|32730.1|32725.3|32703.6|32698.8|131
1659417600000|2022-08-02 05:20:00|32704.1|32699.3|32711.1|32706.3|32714.1|32709.3|32701.1|32696.3|62
1659417900000|2022-08-02 05:25:00|32712.1|32707.3|32695.6|32690.8|32715.1|32710.3|32694.1|32689.3|165
1659418200000|2022-08-02 05:30:00|32696.1|32691.3|32686.1|32681.3|32701.6|32696.8|32681.6|32676.8|136
1659418500000|2022-08-02 05:35:00|32686.6|32681.8|32680.1|32675.3|32689.1|32684.3|32674.6|32669.8|81
1659418800000|2022-08-02 05:40:00|32679.6|32674.8|32682.1|32677.3|32688.1|32683.3|32679.1|32674.3|55
1659419100000|2022-08-02 05:45:00|32681.6|32676.8|32690.1|32685.3|32695.1|32690.3|32681.1|32676.3|45
1659419400000|2022-08-02 05:50:00|32692.1|32687.3|32689.1|32684.3|32692.6|32687.8|32684.6|32679.8|108
1659419700000|2022-08-02 05:55:00|32688.6|32683.8|32684.1|32679.3|32690.6|32685.8|32678.1|32673.3|53
1659420000000|2022-08-02 06:00:00|32683.5|32679.9|32704.5|32700.9|32706|32702.4|32683.5|32679.9|190
1659420300000|2022-08-02 06:05:00|32705|32701.4|32705.5|32701.9|32712.5|32708.9|32703|32699.4|190
1659420600000|2022-08-02 06:10:00|32705|32701.4|32710.5|32706.9|32715.5|32711.9|32702|32698.4|130
1659420900000|2022-08-02 06:15:00|32710|32706.4|32717.5|32713.9|32719.5|32715.9|32708.5|32704.9|129
1659421200000|2022-08-02 06:20:00|32716.5|32712.9|32701.5|32697.9|32720.5|32716.9|32686|32682.4|316
1659421500000|2022-08-02 06:25:00|32702|32698.4|32704.5|32700.9|32708|32704.4|32694|32690.4|129
1659421800000|2022-08-02 06:30:00|32704|32700.4|32686|32682.4|32711.5|32707.9|32682|32678.4|175
1659422100000|2022-08-02 06:35:00|32685.5|32681.9|32683.5|32679.9|32692.5|32688.9|32678.5|32674.9|98
1659422400000|2022-08-02 06:40:00|32683|32679.4|32687.5|32683.9|32690|32686.4|32676.5|32672.9|118
1659422700000|2022-08-02 06:45:00|32687|32683.4|32694.5|32690.9|32699|32695.4|32684.5|32680.9|53
1659423000000|2022-08-02 06:50:00|32694|32690.4|32690|32686.4|32696.5|32692.9|32684|32680.4|71
1659423300000|2022-08-02 06:55:00|32689.5|32685.9|32693|32689.4|32698.5|32694.9|32689.5|32685.9|137
1659423600000|2022-08-02 07:00:00|32694|32690.4|32681.5|32677.9|32708.5|32704.9|32677.5|32673.9|515
1659423900000|2022-08-02 07:05:00|32681|32677.4|32649|32645.4|32685.5|32681.9|32626|32622.4|1185
1659424200000|2022-08-02 07:10:00|32647|32643.4|32642|32638.4|32658.5|32654.9|32637|32633.4|643
1659424500000|2022-08-02 07:15:00|32642.5|32638.9|32642|32638.4|32644.5|32640.9|32612|32608.4|701
1659424800000|2022-08-02 07:20:00|32641.5|32637.9|32662.5|32658.9|32667.5|32663.9|32626.5|32622.9|786
1659425100000|2022-08-02 07:25:00|32663|32659.4|32664.5|32660.9|32666|32662.4|32646.5|32642.9|430
1659425400000|2022-08-02 07:30:00|32664|32660.4|32659.5|32655.9|32664|32660.4|32631|32627.4|462
1659425700000|2022-08-02 07:35:00|32660|32656.4|32681|32677.4|32689|32685.4|32652|32648.4|786
1659426000000|2022-08-02 07:40:00|32681.5|32677.9|32676.5|32672.9|32693|32689.4|32674.5|32670.9|291
1659426300000|2022-08-02 07:45:00|32677|32673.4|32697.5|32693.9|32703.5|32699.9|32676.5|32672.9|306
1659426600000|2022-08-02 07:50:00|32698|32694.4|32693.5|32689.9|32709|32705.4|32690|32686.4|275
1659426900000|2022-08-02 07:55:00|32693|32689.4|32683|32679.4|32702.5|32698.9|32683|32679.4|215
1659427200000|2022-08-02 08:00:00|32683.5|32679.9|32690.5|32686.9|32705.5|32701.9|32681.5|32677.9|492
1659427500000|2022-08-02 08:05:00|32690|32686.4|32695.5|32691.9|32705.5|32701.9|32682.5|32678.9|410
1659427800000|2022-08-02 08:10:00|32696|32692.4|32684|32680.4|32698.5|32694.9|32678|32674.4|406
1659428100000|2022-08-02 08:15:00|32683.5|32679.9|32664.5|32660.9|32685.5|32681.9|32664|32660.4|536
1659428400000|2022-08-02 08:20:00|32663|32659.4|32685.5|32681.9|32692.5|32688.9|32658.5|32654.9|658
1659428700000|2022-08-02 08:25:00|32686.5|32682.9|32686.5|32682.9|32693|32689.4|32677|32673.4|350
1659429000000|2022-08-02 08:30:00|32687|32683.4|32675.5|32671.9|32690.5|32686.9|32668.5|32664.9|242
1659429300000|2022-08-02 08:35:00|32675|32671.4|32651.5|32647.9|32675|32671.4|32648|32644.4|381
1659429600000|2022-08-02 08:40:00|32650.5|32646.9|32643.5|32639.9|32656.5|32652.9|32641|32637.4|241
1659429900000|2022-08-02 08:45:00|32643|32639.4|32646.5|32642.9|32648|32644.4|32634|32630.4|193
1659430200000|2022-08-02 08:50:00|32646|32642.4|32655.5|32651.9|32657|32653.4|32641|32637.4|175
1659430500000|2022-08-02 08:55:00|32656|32652.4|32655|32651.4|32660|32656.4|32650|32646.4|168
1659430800000|2022-08-02 09:00:00|32654.5|32650.9|32661.5|32657.9|32664.5|32660.9|32648.5|32644.9|164
1659431100000|2022-08-02 09:05:00|32662|32658.4|32661.5|32657.9|32663|32659.4|32655.5|32651.9|111
1659431400000|2022-08-02 09:10:00|32661|32657.4|32669|32665.4|32670.5|32666.9|32656|32652.4|127
1659431700000|2022-08-02 09:15:00|32668.5|32664.9|32671.5|32667.9|32675.5|32671.9|32667.5|32663.9|131
1659432000000|2022-08-02 09:20:00|32671|32667.4|32658|32654.4|32673.5|32669.9|32657.5|32653.9|108
1659432300000|2022-08-02 09:25:00|32657.5|32653.9|32663|32659.4|32664|32660.4|32647|32643.4|182
1659432600000|2022-08-02 09:30:00|32663.5|32659.9|32645.5|32641.9|32666.5|32662.9|32631|32627.4|422
1659432900000|2022-08-02 09:35:00|32645|32641.4|32643.5|32639.9|32657|32653.4|32643.5|32639.9|187
1659433200000|2022-08-02 09:40:00|32643|32639.4|32660|32656.4|32665.5|32661.9|32642.5|32638.9|216
1659433500000|2022-08-02 09:45:00|32659.5|32655.9|32655.5|32651.9|32662.5|32658.9|32651|32647.4|123
1659433800000|2022-08-02 09:50:00|32656|32652.4|32637|32633.4|32657|32653.4|32633.5|32629.9|322
1659434100000|2022-08-02 09:55:00|32637.5|32633.9|32635|32631.4|32643|32639.4|32632.5|32628.9|391
1659434400000|2022-08-02 10:00:00|32635.5|32631.9|32638|32634.4|32649.5|32645.9|32631|32627.4|451
1659434700000|2022-08-02 10:05:00|32638.5|32634.9|32633.5|32629.9|32639.5|32635.9|32626|32622.4|353
1659435000000|2022-08-02 10:10:00|32633|32629.4|32641.5|32637.9|32642|32638.4|32628|32624.4|227
1659435300000|2022-08-02 10:15:00|32641|32637.4|32609.5|32605.9|32641|32637.4|32597.5|32593.9|758
1659435600000|2022-08-02 10:20:00|32610|32606.4|32615.5|32611.9|32622.5|32618.9|32608.5|32604.9|251
1659435900000|2022-08-02 10:25:00|32616|32612.4|32607.5|32603.9|32620|32616.4|32607.5|32603.9|180
1659436200000|2022-08-02 10:30:00|32607|32603.4|32585.5|32581.9|32614|32610.4|32578.5|32574.9|1401
1659436500000|2022-08-02 10:35:00|32585|32581.4|32603.5|32599.9|32604|32600.4|32575.5|32571.9|507
1659436800000|2022-08-02 10:40:00|32603|32599.4|32605|32601.4|32609|32605.4|32590|32586.4|630
1659437100000|2022-08-02 10:45:00|32604.5|32600.9|32575.5|32571.9|32606|32602.4|32575|32571.4|646
1659437400000|2022-08-02 10:50:00|32576|32572.4|32581.5|32577.9|32593.5|32589.9|32571|32567.4|536
1659437700000|2022-08-02 10:55:00|32582|32578.4|32594.5|32590.9|32596.5|32592.9|32574|32570.4|496
1659438000000|2022-08-02 11:00:00|32594|32590.4|32618.5|32614.9|32625.5|32621.9|32586|32582.4|1256
1659438300000|2022-08-02 11:05:00|32619|32615.4|32602.5|32598.9|32619|32615.4|32598.5|32594.9|476
1659438600000|2022-08-02 11:10:00|32602|32598.4|32608|32604.4|32613|32609.4|32599|32595.4|344
1659438900000|2022-08-02 11:15:00|32608.5|32604.9|32617.5|32613.9|32622.5|32618.9|32605.5|32601.9|418
1659439200000|2022-08-02 11:20:00|32618|32614.4|32629|32625.4|32631|32627.4|32614|32610.4|417
1659439500000|2022-08-02 11:25:00|32629.5|32625.9|32623|32619.4|32631|32627.4|32621|32617.4|326
1659439800000|2022-08-02 11:30:00|32623.5|32619.9|32644.5|32640.9|32650|32646.4|32622.5|32618.9|494
1659440100000|2022-08-02 11:35:00|32645|32641.4|32639|32635.4|32645.5|32641.9|32633.5|32629.9|583
1659440400000|2022-08-02 11:40:00|32639.5|32635.9|32625.5|32621.9|32645|32641.4|32625|32621.4|503
1659440700000|2022-08-02 11:45:00|32626|32622.4|32632|32628.4|32638|32634.4|32624.5|32620.9|230
1659441000000|2022-08-02 11:50:00|32632.5|32628.9|32637|32633.4|32638|32634.4|32628.5|32624.9|301
1659441300000|2022-08-02 11:55:00|32636.5|32632.9|32627|32623.4|32640|32636.4|32622.5|32618.9|239
1659441600000|2022-08-02 12:00:00|32628|32624.4|32643|32639.4|32646|32642.4|32622.5|32618.9|456
1659441900000|2022-08-02 12:05:00|32642.5|32638.9|32638|32634.4|32645|32641.4|32634|32630.4|324
1659442200000|2022-08-02 12:10:00|32637.5|32633.9|32635|32631.4|32643.5|32639.9|32633|32629.4|393
1659442500000|2022-08-02 12:15:00|32634.5|32630.9|32617|32613.4|32639|32635.4|32617|32613.4|508
1659442800000|2022-08-02 12:20:00|32617.5|32613.9|32629.5|32625.9|32631|32627.4|32614.5|32610.9|434
1659443100000|2022-08-02 12:25:00|32629|32625.4|32618|32614.4|32631|32627.4|32612|32608.4|461
1659443400000|2022-08-02 12:30:00|32619|32615.4|32623.5|32619.9|32634|32630.4|32618|32614.4|608
1659443700000|2022-08-02 12:35:00|32624|32620.4|32631|32627.4|32634.5|32630.9|32617|32613.4|536
1659444000000|2022-08-02 12:40:00|32630.5|32626.9|32618.5|32614.9|32634|32630.4|32617|32613.4|523
1659444300000|2022-08-02 12:45:00|32619|32615.4|32617|32613.4|32626|32622.4|32612|32608.4|543
1659444600000|2022-08-02 12:50:00|32617.5|32613.9|32607.5|32603.9|32619|32615.4|32602|32598.4|809
1659444900000|2022-08-02 12:55:00|32608|32604.4|32631.5|32627.9|32634|32630.4|32607|32603.4|567
1659445200000|2022-08-02 13:00:00|32632|32628.4|32626.5|32622.9|32638|32634.4|32626|32622.4|554
1659445500000|2022-08-02 13:05:00|32626|32622.4|32674.5|32670.9|32678.5|32674.9|32626|32622.4|1112
1659445800000|2022-08-02 13:10:00|32675|32671.4|32701|32697.4|32704|32700.4|32672.5|32668.9|1003
1659446100000|2022-08-02 13:15:00|32701.5|32697.9|32686|32682.4|32703|32699.4|32682|32678.4|879
1659446400000|2022-08-02 13:20:00|32685.5|32681.9|32682.5|32678.9|32691|32687.4|32675|32671.4|782
1659446700000|2022-08-02 13:25:00|32683|32679.4|32699.5|32695.9|32705.5|32701.9|32680|32676.4|1458
1659447000000|2022-08-02 13:30:00|32698.9|32696.5|32594.4|32592|32698.9|32696.5|32578.4|32576|9482
1659447300000|2022-08-02 13:35:00|32593.4|32591|32540.4|32538|32607.9|32605.5|32516.9|32514.5|5403
1659447600000|2022-08-02 13:40:00|32541.9|32539.5|32498.4|32496|32555.9|32553.5|32490.4|32488|4584
1659447900000|2022-08-02 13:45:00|32498.9|32496.5|32510.4|32508|32560.4|32558|32484.4|32482|4906
1659448200000|2022-08-02 13:50:00|32511.4|32509|32459.9|32457.5|32533.4|32531|32450.4|32448|4429
1659448500000|2022-08-02 13:55:00|32458.4|32456|32506.4|32504|32531.4|32529|32444.4|32442|3824
1659448800000|2022-08-02 14:00:00|32506.9|32504.5|32503.4|32501|32527.4|32525|32468.9|32466.5|4320
1659449100000|2022-08-02 14:05:00|32505.4|32503|32465.4|32463|32538.9|32536.5|32464.4|32462|3172
1659449400000|2022-08-02 14:10:00|32464.4|32462|32479.5|32477.1|32493.5|32491.1|32412|32409.6|5835
1659449700000|2022-08-02 14:15:00|32480|32477.6|32527|32524.6|32527.5|32525.1|32466|32463.6|3414
1659450000000|2022-08-02 14:20:00|32526|32523.6|32506.5|32504.1|32565.5|32563.1|32498|32495.6|2731
1659450300000|2022-08-02 14:25:00|32505|32502.6|32549|32546.6|32550.5|32548.1|32496|32493.6|2426
1659450600000|2022-08-02 14:30:00|32550|32547.6|32561.5|32559.1|32580|32577.6|32537|32534.6|2510
1659450900000|2022-08-02 14:35:00|32561|32558.6|32573|32570.6|32591|32588.6|32538.5|32536.1|1804
1659451200000|2022-08-02 14:40:00|32572.5|32570.1|32619|32616.6|32630|32627.6|32566.5|32564.1|3145
1659451500000|2022-08-02 14:45:00|32619.5|32617.1|32616.5|32614.1|32628.5|32626.1|32584.5|32582.1|2045
1659451800000|2022-08-02 14:50:00|32616|32613.6|32672.5|32670.1|32684.5|32682.1|32610.5|32608.1|3270
1659452100000|2022-08-02 14:55:00|32672|32669.6|32623|32620.6|32674.5|32672.1|32612|32609.6|2362
1659452400000|2022-08-02 15:00:00|32622|32619.6|32600.5|32598.1|32633.5|32631.1|32599|32596.6|1671
1659452700000|2022-08-02 15:05:00|32601|32598.6|32599|32596.6|32609.5|32607.1|32577.5|32575.1|1952
1659453000000|2022-08-02 15:10:00|32599.5|32597.1|32588.5|32586.1|32607.5|32605.1|32578|32575.6|1553
1659453300000|2022-08-02 15:15:00|32588|32585.6|32599.5|32597.1|32612.5|32610.1|32574.5|32572.1|2059
1659453600000|2022-08-02 15:20:00|32599|32596.6|32588.5|32586.1|32603.5|32601.1|32569.5|32567.1|1444
1659453900000|2022-08-02 15:25:00|32587.5|32585.1|32634.5|32632.1|32640.5|32638.1|32584|32581.6|1969
1659454200000|2022-08-02 15:30:00|32633|32630.6|32603.5|32601.1|32642.5|32640.1|32567|32564.6|2477
1659454500000|2022-08-02 15:35:00|32600.5|32598.1|32646.5|32644.1|32658|32655.6|32599|32596.6|1690
1659454800000|2022-08-02 15:40:00|32647|32644.6|32678|32675.6|32689.5|32687.1|32638|32635.6|1395
1659455100000|2022-08-02 15:45:00|32677.5|32675.1|32664|32661.6|32681|32678.6|32648|32645.6|1094
1659455400000|2022-08-02 15:50:00|32663.5|32661.1|32661.5|32659.1|32670.5|32668.1|32648.5|32646.1|991
1659455700000|2022-08-02 15:55:00|32662|32659.6|32650|32647.6|32673.5|32671.1|32643|32640.6|1307
1659456000000|2022-08-02 16:00:00|32649.5|32647.1|32693|32690.6|32701.5|32699.1|32640|32637.6|1953
1659456300000|2022-08-02 16:05:00|32694.5|32692.1|32682.5|32680.1|32698.5|32696.1|32678.5|32676.1|957
1659456600000|2022-08-02 16:10:00|32683|32680.6|32718|32715.6|32726.5|32724.1|32677.5|32675.1|1321
1659456900000|2022-08-02 16:15:00|32718.5|32716.1|32736|32733.6|32739.5|32737.1|32716|32713.6|1670
1659457200000|2022-08-02 16:20:00|32736.5|32734.1|32757.5|32755.1|32760.5|32758.1|32727.5|32725.1|1719
1659457500000|2022-08-02 16:25:00|32757|32754.6|32753.5|32751.1|32760|32757.6|32736|32733.6|1848
1659457800000|2022-08-02 16:30:00|32754|32751.6|32736.5|32734.1|32758.5|32756.1|32721.5|32719.1|1493
1659458100000|2022-08-02 16:35:00|32736|32733.6|32744.5|32742.1|32746|32743.6|32708|32705.6|2100
1659458400000|2022-08-02 16:40:00|32744|32741.6|32760.5|32758.1|32760.5|32758.1|32737|32734.6|1091
1659458700000|2022-08-02 16:45:00|32759.5|32757.1|32762|32759.6|32763.5|32761.1|32743.5|32741.1|886
1659459000000|2022-08-02 16:50:00|32761.5|32759.1|32765.5|32763.1|32774|32771.6|32742.5|32740.1|1057
1659459300000|2022-08-02 16:55:00|32766|32763.6|32747|32744.6|32769|32766.6|32737.5|32735.1|966
1659459600000|2022-08-02 17:00:00|32747.5|32745.1|32731|32728.6|32748|32745.6|32715.5|32713.1|1212
1659459900000|2022-08-02 17:05:00|32730|32727.6|32727.5|32725.1|32739.5|32737.1|32703.5|32701.1|1186
1659460200000|2022-08-02 17:10:00|32728.5|32726.1|32718|32715.6|32740|32737.6|32713.5|32711.1|777
1659460500000|2022-08-02 17:15:00|32717.5|32715.1|32707.5|32705.1|32727.5|32725.1|32707.5|32705.1|747
1659460800000|2022-08-02 17:20:00|32708.5|32706.1|32658.5|32656.1|32710|32707.6|32658.5|32656.1|1286
1659461100000|2022-08-02 17:25:00|32658|32655.6|32606.5|32604.1|32663|32660.6|32596|32593.6|1918
1659461400000|2022-08-02 17:30:00|32607|32604.6|32551|32548.6|32607.5|32605.1|32549.5|32547.1|2332
1659461700000|2022-08-02 17:35:00|32550|32547.6|32541.5|32539.1|32562|32559.6|32516.5|32514.1|2435
1659462000000|2022-08-02 17:40:00|32542|32539.6|32554|32551.6|32566.5|32564.1|32529.5|32527.1|1749
1659462300000|2022-08-02 17:45:00|32553.5|32551.1|32517|32514.6|32565|32562.6|32513|32510.6|2061
1659462600000|2022-08-02 17:50:00|32517.5|32515.1|32542|32539.6|32542|32539.6|32495|32492.6|2180
1659462900000|2022-08-02 17:55:00|32541.5|32539.1|32533|32530.6|32548.5|32546.1|32520.5|32518.1|1230
1659463200000|2022-08-02 18:00:00|32533.5|32531.1|32523.5|32521.1|32546|32543.6|32505|32502.6|1492
1659463500000|2022-08-02 18:05:00|32524.5|32522.1|32585.5|32583.1|32587.5|32585.1|32515|32512.6|2113
1659463800000|2022-08-02 18:10:00|32584|32581.6|32556.5|32554.1|32588.5|32586.1|32546.5|32544.1|1551
1659464100000|2022-08-02 18:15:00|32556|32553.6|32532.5|32530.1|32559.5|32557.1|32524|32521.6|1411
1659464400000|2022-08-02 18:20:00|32531|32528.6|32559.5|32557.1|32580.5|32578.1|32522.5|32520.1|1545
1659464700000|2022-08-02 18:25:00|32560|32557.6|32569|32566.6|32579.5|32577.1|32555|32552.6|1193
1659465000000|2022-08-02 18:30:00|32569.5|32567.1|32590.5|32588.1|32609|32606.6|32565.5|32563.1|1272
1659465300000|2022-08-02 18:35:00|32589|32586.6|32560.5|32558.1|32591|32588.6|32545|32542.6|1237
1659465600000|2022-08-02 18:40:00|32561|32558.6|32570|32567.6|32581.5|32579.1|32560.5|32558.1|877
1659465900000|2022-08-02 18:45:00|32570.5|32568.1|32555.5|32553.1|32571.5|32569.1|32510|32507.6|1678
1659466200000|2022-08-02 18:50:00|32557.5|32555.1|32524.5|32522.1|32575.5|32573.1|32505.5|32503.1|1815
1659466500000|2022-08-02 18:55:00|32525|32522.6|32506|32503.6|32532|32529.6|32487|32484.6|1271
1659466800000|2022-08-02 19:00:00|32506.5|32504.1|32515.5|32513.1|32529.5|32527.1|32496.5|32494.1|1052
1659467100000|2022-08-02 19:05:00|32515|32512.6|32496|32493.6|32525|32522.6|32489.5|32487.1|928
1659467400000|2022-08-02 19:10:00|32494|32491.6|32496|32493.6|32503.5|32501.1|32469.5|32467.1|1235
1659467700000|2022-08-02 19:15:00|32498|32495.6|32441|32438.6|32508.5|32506.1|32428.5|32426.1|1924
1659468000000|2022-08-02 19:20:00|32441.5|32439.1|32438|32435.6|32462|32459.6|32424|32421.6|1627
1659468300000|2022-08-02 19:25:00|32438.5|32436.1|32501|32498.6|32508|32505.6|32435|32432.6|1502
1659468600000|2022-08-02 19:30:00|32501.5|32499.1|32512|32509.6|32512.5|32510.1|32473|32470.6|1747
1659468900000|2022-08-02 19:35:00|32512.5|32510.1|32513.5|32511.1|32552|32549.6|32505|32502.6|2368
1659469200000|2022-08-02 19:40:00|32512|32509.6|32517.9|32515.5|32518.9|32516.5|32481.5|32479.1|1384
1659469500000|2022-08-02 19:45:00|32518.4|32516|32469.9|32467.5|32520.4|32518|32461.4|32459|1098
1659469800000|2022-08-02 19:50:00|32469.4|32467|32429.9|32427.5|32493.4|32491|32423.9|32421.5|3214
1659470100000|2022-08-02 19:55:00|32426.4|32424|32406.4|32404|32433.9|32431.5|32390.4|32388|5249
1659470400000|2022-08-02 20:00:00|32407.6|32402.8|32416.1|32411.3|32428.6|32423.8|32407.6|32402.8|1784
1659470700000|2022-08-02 20:05:00|32415.6|32410.8|32423.6|32418.8|32427.6|32422.8|32405.6|32400.8|1559
1659471000000|2022-08-02 20:10:00|32425.1|32420.3|32424.6|32419.8|32430.1|32425.3|32413.6|32408.8|997
1659471300000|2022-08-02 20:15:00|32423.6|32418.8|32405.6|32400.8|32427.1|32422.3|32404.6|32399.8|287
1659471600000|2022-08-02 20:20:00|32406.1|32401.3|32409.6|32404.8|32416.1|32411.3|32400.6|32395.8|164
1659471900000|2022-08-02 20:25:00|32409.1|32404.3|32402.6|32397.8|32412.1|32407.3|32398.6|32393.8|144
1659472200000|2022-08-02 20:30:00|32403.1|32398.3|32409.1|32404.3|32412.1|32407.3|32402.1|32397.3|286
1659472500000|2022-08-02 20:35:00|32409.6|32404.8|32410.1|32405.3|32416.1|32411.3|32407.6|32402.8|203
1659472800000|2022-08-02 20:40:00|32410.6|32405.8|32428.6|32423.8|32433.1|32428.3|32407.6|32402.8|373
1659473100000|2022-08-02 20:45:00|32429.6|32424.8|32445.6|32440.8|32448.6|32443.8|32429.6|32424.8|239
1659473400000|2022-08-02 20:50:00|32446.1|32441.3|32447.1|32442.3|32447.6|32442.8|32441.1|32436.3|186
1659473700000|2022-08-02 20:55:00|32446.6|32441.8|32456.3|32446.5|32457.5|32451.3|32442.6|32437.8|203
1659474000000|2022-08-02 21:00:00|32454.9|32445.1|32449.3|32439.5|32454.9|32445.1|32449|32439.2|0
1659474300000|2022-08-02 21:05:00|32449.4|32439.6|32452.8|32443|32453.2|32443.4|32449.4|32439.6|0
1659474600000|2022-08-02 21:10:00|32453|32443.2|32453.9|32444.1|32455.1|32445.3|32452.5|32442.7|0
1659474900000|2022-08-02 21:15:00|32453.6|32443.8|32454.7|32444.9|32455.9|32446.1|32452.7|32442.9|0
1659475200000|2022-08-02 21:20:00|32454.6|32444.8|32458.4|32448.6|32458.4|32448.6|32454.6|32444.8|0
1659475500000|2022-08-02 21:25:00|32457.5|32447.7|32457.3|32447.5|32457.5|32447.7|32454.5|32444.7|0
1659475800000|2022-08-02 21:30:00|32456.8|32447|32458.2|32448.4|32459.3|32449.5|32456.6|32446.8|0
1659476100000|2022-08-02 21:35:00|32458.5|32448.7|32458.3|32448.5|32459|32449.2|32455.4|32445.6|0
1659476400000|2022-08-02 21:40:00|32457.5|32447.7|32458.3|32448.5|32460.8|32451|32456.7|32446.9|0
1659476700000|2022-08-02 21:45:00|32457.7|32447.9|32458.6|32448.8|32458.6|32448.8|32455.4|32445.6|0
1659477000000|2022-08-02 21:50:00|32458.3|32448.5|32457.9|32448.1|32460.7|32450.9|32455|32445.2|0
1659477300000|2022-08-02 21:55:00|32457.3|32447.5|32459.6|32449.8|32460.9|32451.1|32455.4|32445.6|0
1659477600000|2022-08-02 22:00:00|32461.1|32456.3|32466.1|32461.3|32483.6|32478.8|32459.1|32454.3|459
1659477900000|2022-08-02 22:05:00|32466.6|32461.8|32507.1|32502.3|32508.6|32503.8|32466.1|32461.3|1201
1659478200000|2022-08-02 22:10:00|32507.6|32502.8|32499.6|32494.8|32517.6|32512.8|32498.1|32493.3|1104
1659478500000|2022-08-02 22:15:00|32500.1|32495.3|32504.1|32499.3|32508.6|32503.8|32498.6|32493.8|94
1659478800000|2022-08-02 22:20:00|32504.6|32499.8|32488.1|32483.3|32509.1|32504.3|32487.1|32482.3|119
1659479100000|2022-08-02 22:25:00|32487.6|32482.8|32493.1|32488.3|32502.1|32497.3|32485.6|32480.8|154
1659479400000|2022-08-02 22:30:00|32493.6|32488.8|32503.6|32498.8|32506.1|32501.3|32491.1|32486.3|151
1659479700000|2022-08-02 22:35:00|32504.1|32499.3|32513.6|32508.8|32524.1|32519.3|32502.6|32497.8|236
1659480000000|2022-08-02 22:40:00|32513.1|32508.3|32516.6|32511.8|32519.6|32514.8|32510.6|32505.8|77
1659480300000|2022-08-02 22:45:00|32517.1|32512.3|32506.6|32501.8|32519.6|32514.8|32502.6|32497.8|97
1659480600000|2022-08-02 22:50:00|32507.1|32502.3|32511.1|32506.3|32513.6|32508.8|32505.1|32500.3|107
1659480900000|2022-08-02 22:55:00|32511.6|32506.8|32495.1|32490.3|32513.1|32508.3|32493.1|32488.3|93
1659481200000|2022-08-02 23:00:00|32494.1|32489.3|32489.1|32484.3|32495.6|32490.8|32485.1|32480.3|105
1659481500000|2022-08-02 23:05:00|32489.6|32484.8|32495.1|32490.3|32496.6|32491.8|32486.1|32481.3|71
1659481800000|2022-08-02 23:10:00|32495.6|32490.8|32491.6|32486.8|32504.1|32499.3|32489.1|32484.3|99
1659482100000|2022-08-02 23:15:00|32492.1|32487.3|32495.6|32490.8|32496.6|32491.8|32487.1|32482.3|40
1659482400000|2022-08-02 23:20:00|32496.1|32491.3|32493.1|32488.3|32497.1|32492.3|32491.1|32486.3|40
1659482700000|2022-08-02 23:25:00|32493.6|32488.8|32503.1|32498.3|32503.1|32498.3|32493.6|32488.8|59
1659483000000|2022-08-02 23:30:00|32502.6|32497.8|32491.1|32486.3|32503.1|32498.3|32485.1|32480.3|88
1659483300000|2022-08-02 23:35:00|32490.6|32485.8|32467.1|32462.3|32493.6|32488.8|32463.6|32458.8|198
1659483600000|2022-08-02 23:40:00|32467.6|32462.8|32469.1|32464.3|32470.1|32465.3|32460.6|32455.8|141
1659483900000|2022-08-02 23:45:00|32468.6|32463.8|32461.6|32456.8|32470.1|32465.3|32459.1|32454.3|126
1659484200000|2022-08-02 23:50:00|32462.1|32457.3|32452.1|32447.3|32466.1|32461.3|32447.6|32442.8|141
1659484500000|2022-08-02 23:55:00|32451.6|32446.8|32450.1|32445.3|32454.1|32449.3|32444.1|32439.3|89
1659484800000|2022-08-03 00:00:00|32448.1|32443.3|32445.6|32440.8|32452.1|32447.3|32437.1|32432.3|239
1659485100000|2022-08-03 00:05:00|32446.1|32441.3|32457.6|32452.8|32477.6|32472.8|32446.1|32441.3|204
1659485400000|2022-08-03 00:10:00|32458.1|32453.3|32440.6|32435.8|32460.1|32455.3|32435.1|32430.3|253
1659485700000|2022-08-03 00:15:00|32441.1|32436.3|32456.6|32451.8|32463.1|32458.3|32436.1|32431.3|145
1659486000000|2022-08-03 00:20:00|32456.1|32451.3|32434.6|32429.8|32461.1|32456.3|32419.6|32414.8|248
1659486300000|2022-08-03 00:25:00|32435.1|32430.3|32418.1|32413.3|32435.1|32430.3|32413.6|32408.8|138
1659486600000|2022-08-03 00:30:00|32418.6|32413.8|32425.6|32420.8|32430.6|32425.8|32418.1|32413.3|89
1659486900000|2022-08-03 00:35:00|32426.1|32421.3|32431.6|32426.8|32439.6|32434.8|32420.6|32415.8|61
1659487200000|2022-08-03 00:40:00|32430.1|32425.3|32389.1|32384.3|32430.1|32425.3|32384.1|32379.3|317
1659487500000|2022-08-03 00:45:00|32388.6|32383.8|32402.6|32397.8|32404.6|32399.8|32386.6|32381.8|162
1659487800000|2022-08-03 00:50:00|32403.1|32398.3|32417.1|32412.3|32422.6|32417.8|32401.6|32396.8|179
1659488100000|2022-08-03 00:55:00|32416.6|32411.8|32430.6|32425.8|32433.6|32428.8|32413.1|32408.3|111
1659488400000|2022-08-03 01:00:00|32430.1|32425.3|32433.1|32428.3|32438.6|32433.8|32425.1|32420.3|124
1659488700000|2022-08-03 01:05:00|32432.6|32427.8|32448.1|32443.3|32448.1|32443.3|32430.1|32425.3|75
1659489000000|2022-08-03 01:10:00|32448.6|32443.8|32451.1|32446.3|32458.1|32453.3|32441.6|32436.8|129
1659489300000|2022-08-03 01:15:00|32451.6|32446.8|32467.1|32462.3|32474.6|32469.8|32451.1|32446.3|239
1659489600000|2022-08-03 01:20:00|32467.6|32462.8|32457.1|32452.3|32470.6|32465.8|32456.1|32451.3|121
1659489900000|2022-08-03 01:25:00|32456.6|32451.8|32459.1|32454.3|32463.1|32458.3|32450.6|32445.8|126
1659490200000|2022-08-03 01:30:00|32459.6|32454.8|32479.1|32474.3|32483.6|32478.8|32450.6|32445.8|169
1659490500000|2022-08-03 01:35:00|32478.6|32473.8|32463.1|32458.3|32480.6|32475.8|32456.6|32451.8|127
1659490800000|2022-08-03 01:40:00|32464.1|32459.3|32478.1|32473.3|32485.1|32480.3|32459.1|32454.3|236
1659491100000|2022-08-03 01:45:00|32478.6|32473.8|32473.1|32468.3|32487.6|32482.8|32463.1|32458.3|209
1659491400000|2022-08-03 01:50:00|32473.6|32468.8|32484.1|32479.3|32499.6|32494.8|32472.6|32467.8|279
1659491700000|2022-08-03 01:55:00|32484.6|32479.8|32485.6|32480.8|32488.1|32483.3|32480.1|32475.3|92
1659492000000|2022-08-03 02:00:00|32485.1|32480.3|32502.1|32497.3|32514.1|32509.3|32483.6|32478.8|375
1659492300000|2022-08-03 02:05:00|32502.6|32497.8|32497.6|32492.8|32506.6|32501.8|32495.6|32490.8|137
1659492600000|2022-08-03 02:10:00|32498.1|32493.3|32491.1|32486.3|32498.1|32493.3|32487.1|32482.3|112
1659492900000|2022-08-03 02:15:00|32491.6|32486.8|32483.6|32478.8|32492.1|32487.3|32483.1|32478.3|72
1659493200000|2022-08-03 02:20:00|32484.1|32479.3|32474.1|32469.3|32486.1|32481.3|32473.1|32468.3|94
1659493500000|2022-08-03 02:25:00|32474.6|32469.8|32474.1|32469.3|32479.6|32474.8|32468.1|32463.3|92
1659493800000|2022-08-03 02:30:00|32474.6|32469.8|32480.1|32475.3|32486.1|32481.3|32474.1|32469.3|43
1659494100000|2022-08-03 02:35:00|32480.6|32475.8|32484.1|32479.3|32484.6|32479.8|32476.1|32471.3|44
1659494400000|2022-08-03 02:40:00|32485.1|32480.3|32473.1|32468.3|32490.1|32485.3|32472.6|32467.8|54
1659494700000|2022-08-03 02:45:00|32473.6|32468.8|32473.1|32468.3|32481.1|32476.3|32466.1|32461.3|108
1659495000000|2022-08-03 02:50:00|32472.6|32467.8|32478.6|32473.8|32480.1|32475.3|32463.6|32458.8|153
1659495300000|2022-08-03 02:55:00|32478.1|32473.3|32488.1|32483.3|32494.6|32489.8|32478.1|32473.3|74
1659495600000|2022-08-03 03:00:00|32489.1|32484.3|32496.1|32491.3|32500.6|32495.8|32486.1|32481.3|105
1659495900000|2022-08-03 03:05:00|32495.6|32490.8|32490.1|32485.3|32498.6|32493.8|32486.1|32481.3|73
1659496200000|2022-08-03 03:10:00|32492.1|32487.3|32490.1|32485.3|32496.6|32491.8|32488.6|32483.8|45
1659496500000|2022-08-03 03:15:00|32489.6|32484.8|32484.1|32479.3|32498.6|32493.8|32482.6|32477.8|83
1659496800000|2022-08-03 03:20:00|32483.6|32478.8|32485.1|32480.3|32498.1|32493.3|32479.1|32474.3|105
1659497100000|2022-08-03 03:25:00|32485.6|32480.8|32483.6|32478.8|32496.6|32491.8|32482.6|32477.8|52
1659497400000|2022-08-03 03:30:00|32483.1|32478.3|32474.1|32469.3|32483.6|32478.8|32470.6|32465.8|39
1659497700000|2022-08-03 03:35:00|32473.6|32468.8|32478.1|32473.3|32482.6|32477.8|32471.6|32466.8|60
1659498000000|2022-08-03 03:40:00|32478.6|32473.8|32480.1|32475.3|32484.1|32479.3|32473.1|32468.3|67
1659498300000|2022-08-03 03:45:00|32479.6|32474.8|32486.6|32481.8|32492.1|32487.3|32479.6|32474.8|48
1659498600000|2022-08-03 03:50:00|32487.1|32482.3|32479.6|32474.8|32491.6|32486.8|32478.6|32473.8|46
1659498900000|2022-08-03 03:55:00|32479.1|32474.3|32478.6|32473.8|32482.6|32477.8|32475.1|32470.3|90
1659499200000|2022-08-03 04:00:00|32478.1|32473.3|32489.6|32484.8|32490.6|32485.8|32472.1|32467.3|85
1659499500000|2022-08-03 04:05:00|32489.1|32484.3|32502.6|32497.8|32513.6|32508.8|32486.1|32481.3|490
1659499800000|2022-08-03 04:10:00|32503.1|32498.3|32494.1|32489.3|32505.6|32500.8|32491.6|32486.8|116
1659500100000|2022-08-03 04:15:00|32494.6|32489.8|32500.1|32495.3|32500.6|32495.8|32490.6|32485.8|65
1659500400000|2022-08-03 04:20:00|32500.6|32495.8|32499.1|32494.3|32505.1|32500.3|32498.6|32493.8|35
1659500700000|2022-08-03 04:25:00|32499.6|32494.8|32499.1|32494.3|32500.6|32495.8|32494.1|32489.3|27
1659501000000|2022-08-03 04:30:00|32499.6|32494.8|32497.6|32492.8|32502.1|32497.3|32493.6|32488.8|78
1659501300000|2022-08-03 04:35:00|32498.1|32493.3|32500.1|32495.3|32500.1|32495.3|32493.1|32488.3|9
1659501600000|2022-08-03 04:40:00|32499.6|32494.8|32500.1|32495.3|32500.6|32495.8|32495.1|32490.3|42
1659501900000|2022-08-03 04:45:00|32500.6|32495.8|32507.1|32502.3|32512.1|32507.3|32500.6|32495.8|68
1659502200000|2022-08-03 04:50:00|32506.6|32501.8|32499.1|32494.3|32509.1|32504.3|32490.1|32485.3|99
1659502500000|2022-08-03 04:55:00|32498.6|32493.8|32490.1|32485.3|32500.6|32495.8|32487.6|32482.8|33
1659502800000|2022-08-03 05:00:00|32490.6|32485.8|32497.1|32492.3|32504.1|32499.3|32490.1|32485.3|43
1659503100000|2022-08-03 05:05:00|32496.6|32491.8|32500.1|32495.3|32506.6|32501.8|32491.6|32486.8|66
1659503400000|2022-08-03 05:10:00|32499.6|32494.8|32512.6|32507.8|32513.1|32508.3|32497.1|32492.3|77
1659503700000|2022-08-03 05:15:00|32513.6|32508.8|32507.1|32502.3|32516.1|32511.3|32505.6|32500.8|95
1659504000000|2022-08-03 05:20:00|32506.6|32501.8|32517.1|32512.3|32519.1|32514.3|32505.1|32500.3|66
1659504300000|2022-08-03 05:25:00|32517.6|32512.8|32516.6|32511.8|32527.1|32522.3|32516.1|32511.3|193
1659504600000|2022-08-03 05:30:00|32517.1|32512.3|32527.1|32522.3|32530.6|32525.8|32514.6|32509.8|104
1659504900000|2022-08-03 05:35:00|32527.6|32522.8|32525.6|32520.8|32529.1|32524.3|32517.6|32512.8|57
1659505200000|2022-08-03 05:40:00|32525.1|32520.3|32518.1|32513.3|32528.1|32523.3|32517.6|32512.8|69
1659505500000|2022-08-03 05:45:00|32517.6|32512.8|32509.6|32504.8|32520.1|32515.3|32507.6|32502.8|83
1659505800000|2022-08-03 05:50:00|32511.1|32506.3|32513.6|32508.8|32521.1|32516.3|32508.1|32503.3|95
1659506100000|2022-08-03 05:55:00|32514.1|32509.3|32510.6|32505.8|32516.6|32511.8|32509.1|32504.3|66
1659506400000|2022-08-03 06:00:00|32510|32506.4|32511.5|32507.9|32525.5|32521.9|32506.5|32502.9|143
1659506700000|2022-08-03 06:05:00|32510.5|32506.9|32527.5|32523.9|32534.5|32530.9|32509.5|32505.9|140
1659507000000|2022-08-03 06:10:00|32527|32523.4|32520|32516.4|32529|32525.4|32520|32516.4|99
1659507300000|2022-08-03 06:15:00|32521|32517.4|32515.5|32511.9|32526|32522.4|32514|32510.4|188
1659507600000|2022-08-03 06:20:00|32515|32511.4|32505.5|32501.9|32516.5|32512.9|32503.5|32499.9|127
1659507900000|2022-08-03 06:25:00|32505|32501.4|32508|32504.4|32515|32511.4|32503.5|32499.9|110
1659508200000|2022-08-03 06:30:00|32507.5|32503.9|32501.5|32497.9|32510.5|32506.9|32498.5|32494.9|119
1659508500000|2022-08-03 06:35:00|32501|32497.4|32505.5|32501.9|32512.5|32508.9|32498.5|32494.9|80
1659508800000|2022-08-03 06:40:00|32506|32502.4|32495.5|32491.9|32507.5|32503.9|32492.5|32488.9|102
1659509100000|2022-08-03 06:45:00|32496|32492.4|32493|32489.4|32501.5|32497.9|32487.5|32483.9|98
1659509400000|2022-08-03 06:50:00|32492.5|32488.9|32501.5|32497.9|32503.5|32499.9|32492.5|32488.9|80
1659509700000|2022-08-03 06:55:00|32502|32498.4|32499|32495.4|32506.5|32502.9|32498.5|32494.9|101
1659510000000|2022-08-03 07:00:00|32500|32496.4|32465.5|32461.9|32506.5|32502.9|32460.5|32456.9|641
1659510300000|2022-08-03 07:05:00|32466|32462.4|32488.5|32484.9|32493|32489.4|32462|32458.4|421
1659510600000|2022-08-03 07:10:00|32489|32485.4|32472.5|32468.9|32502.5|32498.9|32466|32462.4|316
1659510900000|2022-08-03 07:15:00|32473|32469.4|32501.5|32497.9|32504.5|32500.9|32463|32459.4|411
1659511200000|2022-08-03 07:20:00|32502|32498.4|32511.5|32507.9|32520.5|32516.9|32501|32497.4|414
1659511500000|2022-08-03 07:25:00|32510.5|32506.9|32513.5|32509.9|32522.5|32518.9|32502.5|32498.9|239
1659511800000|2022-08-03 07:30:00|32514|32510.4|32497|32493.4|32520.5|32516.9|32495.5|32491.9|260
1659512100000|2022-08-03 07:35:00|32497.5|32493.9|32498|32494.4|32507|32503.4|32491.5|32487.9|220
1659512400000|2022-08-03 07:40:00|32498.5|32494.9|32484.5|32480.9|32499.5|32495.9|32478.5|32474.9|252
1659512700000|2022-08-03 07:45:00|32485|32481.4|32467.5|32463.9|32486.5|32482.9|32465.5|32461.9|294
1659513000000|2022-08-03 07:50:00|32467|32463.4|32481.5|32477.9|32485.5|32481.9|32465.5|32461.9|428
1659513300000|2022-08-03 07:55:00|32482|32478.4|32479.5|32475.9|32486.5|32482.9|32467|32463.4|177
1659513600000|2022-08-03 08:00:00|32480|32476.4|32479.5|32475.9|32491.5|32487.9|32473|32469.4|371
1659513900000|2022-08-03 08:05:00|32479|32475.4|32461.5|32457.9|32480|32476.4|32454|32450.4|429
1659514200000|2022-08-03 08:10:00|32461|32457.4|32461|32457.4|32468|32464.4|32447|32443.4|290
1659514500000|2022-08-03 08:15:00|32461.5|32457.9|32465|32461.4|32471.5|32467.9|32460.5|32456.9|161
1659514800000|2022-08-03 08:20:00|32465.5|32461.9|32486|32482.4|32488.5|32484.9|32465.5|32461.9|262
1659515100000|2022-08-03 08:25:00|32485.5|32481.9|32487.5|32483.9|32496|32492.4|32485.5|32481.9|235
1659515400000|2022-08-03 08:30:00|32488|32484.4|32501|32497.4|32504.5|32500.9|32487.5|32483.9|299
1659515700000|2022-08-03 08:35:00|32501.5|32497.9|32495|32491.4|32502|32498.4|32490.5|32486.9|154
1659516000000|2022-08-03 08:40:00|32494|32490.4|32501|32497.4|32501.5|32497.9|32488|32484.4|130
1659516300000|2022-08-03 08:45:00|32501.5|32497.9|32494.5|32490.9|32504.5|32500.9|32491|32487.4|247
1659516600000|2022-08-03 08:50:00|32494|32490.4|32503.5|32499.9|32506|32502.4|32488.5|32484.9|209
1659516900000|2022-08-03 08:55:00|32504|32500.4|32490.5|32486.9|32507.5|32503.9|32490|32486.4|233
1659517200000|2022-08-03 09:00:00|32491|32487.4|32496.5|32492.9|32501.5|32497.9|32486|32482.4|176
1659517500000|2022-08-03 09:05:00|32497|32493.4|32506.5|32502.9|32509.5|32505.9|32493|32489.4|201
1659517800000|2022-08-03 09:10:00|32506|32502.4|32533|32529.4|32540|32536.4|32501.5|32497.9|622
1659518100000|2022-08-03 09:15:00|32533.5|32529.9|32545.5|32541.9|32553|32549.4|32527.5|32523.9|540
1659518400000|2022-08-03 09:20:00|32545|32541.4|32546|32542.4|32553|32549.4|32542|32538.4|225
1659518700000|2022-08-03 09:25:00|32550|32546.4|32540|32536.4|32550|32546.4|32537.5|32533.9|319
1659519000000|2022-08-03 09:30:00|32539|32535.4|32548.5|32544.9|32549|32545.4|32533.5|32529.9|203
1659519300000|2022-08-03 09:35:00|32548|32544.4|32539.5|32535.9|32550|32546.4|32538.5|32534.9|255
1659519600000|2022-08-03 09:40:00|32540|32536.4|32533|32529.4|32543|32539.4|32529.5|32525.9|245
1659519900000|2022-08-03 09:45:00|32532.5|32528.9|32527|32523.4|32536|32532.4|32526|32522.4|218
1659520200000|2022-08-03 09:50:00|32528|32524.4|32530.5|32526.9|32537|32533.4|32526.5|32522.9|138
1659520500000|2022-08-03 09:55:00|32530|32526.4|32526.5|32522.9|32531.5|32527.9|32523.5|32519.9|172
1659520800000|2022-08-03 10:00:00|32526|32522.4|32527.5|32523.9|32533|32529.4|32522|32518.4|166
1659521100000|2022-08-03 10:05:00|32527|32523.4|32533.5|32529.9|32537|32533.4|32525.5|32521.9|107
1659521400000|2022-08-03 10:10:00|32533|32529.4|32547.5|32543.9|32554|32550.4|32532.5|32528.9|235
1659521700000|2022-08-03 10:15:00|32547|32543.4|32528.5|32524.9|32548|32544.4|32524.5|32520.9|246
1659522000000|2022-08-03 10:20:00|32528|32524.4|32520.5|32516.9|32531.5|32527.9|32520|32516.4|91
1659522300000|2022-08-03 10:25:00|32521|32517.4|32520.5|32516.9|32524.5|32520.9|32516|32512.4|179
1659522600000|2022-08-03 10:30:00|32521|32517.4|32523|32519.4|32529|32525.4|32518.5|32514.9|128
1659522900000|2022-08-03 10:35:00|32523.5|32519.9|32522.5|32518.9|32530.5|32526.9|32517.5|32513.9|142
1659523200000|2022-08-03 10:40:00|32523|32519.4|32510.5|32506.9|32525.5|32521.9|32509|32505.4|208
1659523500000|2022-08-03 10:45:00|32511|32507.4|32520.5|32516.9|32523.5|32519.9|32508|32504.4|140
1659523800000|2022-08-03 10:50:00|32521|32517.4|32522|32518.4|32523|32519.4|32513|32509.4|119
1659524100000|2022-08-03 10:55:00|32521.5|32517.9|32526|32522.4|32528|32524.4|32512.5|32508.9|343
1659524400000|2022-08-03 11:00:00|32526.5|32522.9|32530.5|32526.9|32533.5|32529.9|32510|32506.4|408
1659524700000|2022-08-03 11:05:00|32530|32526.4|32548.5|32544.9|32548.5|32544.9|32530|32526.4|278
1659525000000|2022-08-03 11:10:00|32549|32545.4|32549.5|32545.9|32552.5|32548.9|32542.5|32538.9|171
1659525300000|2022-08-03 11:15:00|32551|32547.4|32551|32547.4|32553.5|32549.9|32546.5|32542.9|192
1659525600000|2022-08-03 11:20:00|32551.5|32547.9|32546|32542.4|32551.5|32547.9|32543|32539.4|155
1659525900000|2022-08-03 11:25:00|32545.5|32541.9|32561|32557.4|32562.5|32558.9|32542.5|32538.9|483
1659526200000|2022-08-03 11:30:00|32560.5|32556.9|32539|32535.4|32565|32561.4|32536|32532.4|378
1659526500000|2022-08-03 11:35:00|32538.5|32534.9|32529|32525.4|32541|32537.4|32526|32522.4|267
1659526800000|2022-08-03 11:40:00|32528.5|32524.9|32528.5|32524.9|32530|32526.4|32520.5|32516.9|247
1659527100000|2022-08-03 11:45:00|32529|32525.4|32533.5|32529.9|32535|32531.4|32523.5|32519.9|263
1659527400000|2022-08-03 11:50:00|32533|32529.4|32545.5|32541.9|32546.5|32542.9|32532.5|32528.9|253
1659527700000|2022-08-03 11:55:00|32546|32542.4|32547.5|32543.9|32548.5|32544.9|32541|32537.4|231
1659528000000|2022-08-03 12:00:00|32546.5|32542.9|32555.5|32551.9|32560.5|32556.9|32545|32541.4|349
1659528300000|2022-08-03 12:05:00|32556|32552.4|32545|32541.4|32556.5|32552.9|32536|32532.4|383
1659528600000|2022-08-03 12:10:00|32545.5|32541.9|32576.5|32572.9|32577|32573.4|32543.5|32539.9|584
1659528900000|2022-08-03 12:15:00|32577.5|32573.9|32584.5|32580.9|32584.5|32580.9|32569.5|32565.9|488
1659529200000|2022-08-03 12:20:00|32584|32580.4|32575|32571.4|32591|32587.4|32569|32565.4|631
1659529500000|2022-08-03 12:25:00|32575.5|32571.9|32576|32572.4|32582|32578.4|32572|32568.4|442
1659529800000|2022-08-03 12:30:00|32578|32574.4|32580|32576.4|32584.5|32580.9|32573.5|32569.9|483
1659530100000|2022-08-03 12:35:00|32580.5|32576.9|32570|32566.4|32587.5|32583.9|32568.5|32564.9|269
1659530400000|2022-08-03 12:40:00|32570.5|32566.9|32580.5|32576.9|32584|32580.4|32570.5|32566.9|219
1659530700000|2022-08-03 12:45:00|32580|32576.4|32583|32579.4|32590.5|32586.9|32573.5|32569.9|315
1659531000000|2022-08-03 12:50:00|32582|32578.4|32589.5|32585.9|32591.5|32587.9|32578.5|32574.9|296
1659531300000|2022-08-03 12:55:00|32589|32585.4|32587.5|32583.9|32604.5|32600.9|32586|32582.4|508
1659531600000|2022-08-03 13:00:00|32588|32584.4|32585|32581.4|32591|32587.4|32582|32578.4|317
1659531900000|2022-08-03 13:05:00|32584.5|32580.9|32569|32565.4|32586|32582.4|32564|32560.4|444
1659532200000|2022-08-03 13:10:00|32568.5|32564.9|32574|32570.4|32577.5|32573.9|32568.5|32564.9|351
1659532500000|2022-08-03 13:15:00|32574.5|32570.9|32557.5|32553.9|32576|32572.4|32554.5|32550.9|354
1659532800000|2022-08-03 13:20:00|32558.5|32554.9|32562|32558.4|32566.5|32562.9|32555|32551.4|345
1659533100000|2022-08-03 13:25:00|32563|32559.4|32567.5|32563.9|32574.5|32570.9|32560|32556.4|858
1659533400000|2022-08-03 13:30:00|32568|32564.4|32564.9|32562.5|32582.9|32580.5|32521.4|32519|6758
1659533700000|2022-08-03 13:35:00|32565.4|32563|32645.4|32643|32676.9|32674.5|32565.4|32563|5751
1659534000000|2022-08-03 13:40:00|32649.4|32647|32605.4|32603|32655.4|32653|32594.9|32592.5|2914
1659534300000|2022-08-03 13:45:00|32605.9|32603.5|32623.9|32621.5|32634.4|32632|32580.4|32578|2793
1659534600000|2022-08-03 13:50:00|32624.9|32622.5|32623.9|32621.5|32642.4|32640|32603.4|32601|2081
1659534900000|2022-08-03 13:55:00|32624.4|32622|32624.9|32622.5|32633.9|32631.5|32600.4|32598|1472
1659535200000|2022-08-03 14:00:00|32625.4|32623|32646.9|32644.5|32649.4|32647|32567.9|32565.5|3888
1659535500000|2022-08-03 14:05:00|32649.4|32647|32642.4|32640|32668.9|32666.5|32624.9|32622.5|2538
1659535800000|2022-08-03 14:10:00|32641.9|32639.5|32647.2|32644.8|32675.4|32673|32635.9|32633.5|1718
1659536100000|2022-08-03 14:15:00|32647.7|32645.3|32522.9|32520.5|32657.4|32655|32511.9|32509.5|3819
1659536400000|2022-08-03 14:20:00|32523.4|32521|32544.9|32542.5|32551.9|32549.5|32519.9|32517.5|2199
1659536700000|2022-08-03 14:25:00|32546.4|32544|32608.9|32606.5|32616.9|32614.5|32536.4|32534|1747
1659537000000|2022-08-03 14:30:00|32608.4|32606|32564.4|32562|32629.9|32627.5|32557.9|32555.5|2462
1659537300000|2022-08-03 14:35:00|32564.9|32562.5|32560.4|32558|32583.4|32581|32518.9|32516.5|2825
1659537600000|2022-08-03 14:40:00|32560.9|32558.5|32569.9|32567.5|32576.4|32574|32526.9|32524.5|1971
1659537900000|2022-08-03 14:45:00|32569.4|32567|32618.4|32616|32624.4|32622|32561.9|32559.5|1953
1659538200000|2022-08-03 14:50:00|32619.4|32617|32599.4|32597|32624.9|32622.5|32589.9|32587.5|1767
1659538500000|2022-08-03 14:55:00|32598.9|32596.5|32606.4|32604|32617.4|32615|32594.9|32592.5|1100
1659538800000|2022-08-03 15:00:00|32607.4|32605|32617.9|32615.5|32647.9|32645.5|32603.4|32601|1751
1659539100000|2022-08-03 15:05:00|32617.4|32615|32659.9|32657.5|32660.9|32658.5|32614.9|32612.5|1420
1659539400000|2022-08-03 15:10:00|32660.4|32658|32685.9|32683.5|32712.9|32710.5|32652.4|32650|2365
1659539700000|2022-08-03 15:15:00|32685.4|32683|32659.9|32657.5|32707.9|32705.5|32654.9|32652.5|1503
1659540000000|2022-08-03 15:20:00|32660.9|32658.5|32693.4|32691|32700.9|32698.5|32660.9|32658.5|1517
1659540300000|2022-08-03 15:25:00|32692.9|32690.5|32702.4|32700|32724.9|32722.5|32689.9|32687.5|1507
1659540600000|2022-08-03 15:30:00|32702.9|32700.5|32704.9|32702.5|32717.9|32715.5|32685.9|32683.5|1503
1659540900000|2022-08-03 15:35:00|32705.4|32703|32728.4|32726|32730.9|32728.5|32703.9|32701.5|1266
1659541200000|2022-08-03 15:40:00|32727.9|32725.5|32733.9|32731.5|32752.4|32750|32727.9|32725.5|1575
1659541500000|2022-08-03 15:45:00|32734.9|32732.5|32724.4|32722|32747.9|32745.5|32718.9|32716.5|1656
1659541800000|2022-08-03 15:50:00|32724.9|32722.5|32718.4|32716|32726.9|32724.5|32692.9|32690.5|1304
1659542100000|2022-08-03 15:55:00|32718.9|32716.5|32739.4|32737|32755.4|32753|32714.4|32712|1413
1659542400000|2022-08-03 16:00:00|32739.9|32737.5|32753.4|32751|32757.4|32755|32725.9|32723.5|1033
1659542700000|2022-08-03 16:05:00|32754.9|32752.5|32730.9|32728.5|32758.9|32756.5|32726.9|32724.5|1014
1659543000000|2022-08-03 16:10:00|32732.4|32730|32731.9|32729.5|32742.9|32740.5|32718.9|32716.5|1061
1659543300000|2022-08-03 16:15:00|32730.9|32728.5|32724.4|32722|32733.9|32731.5|32702.9|32700.5|899
1659543600000|2022-08-03 16:20:00|32723.9|32721.5|32758.9|32756.5|32762.9|32760.5|32723.4|32721|975
1659543900000|2022-08-03 16:25:00|32758.4|32756|32741.4|32739|32760.9|32758.5|32738.9|32736.5|593
1659544200000|2022-08-03 16:30:00|32741.9|32739.5|32784.4|32782|32785.9|32783.5|32737.9|32735.5|1285
1659544500000|2022-08-03 16:35:00|32784.9|32782.5|32795.4|32793|32810.4|32808|32777.9|32775.5|1359
1659544800000|2022-08-03 16:40:00|32795.5|32793.1|32795.5|32793.1|32812.5|32810.1|32786|32783.6|796
1659545100000|2022-08-03 16:45:00|32794|32791.6|32827.5|32825.1|32829|32826.6|32789.5|32787.1|1329
1659545400000|2022-08-03 16:50:00|32828|32825.6|32812|32809.6|32830.5|32828.1|32808|32805.6|907
1659545700000|2022-08-03 16:55:00|32811.5|32809.1|32811|32808.6|32822.5|32820.1|32806|32803.6|743
1659546000000|2022-08-03 17:00:00|32810|32807.6|32843.5|32841.1|32843.5|32841.1|32808.5|32806.1|766
1659546300000|2022-08-03 17:05:00|32843|32840.6|32837.5|32835.1|32847|32844.6|32832|32829.6|886
1659546600000|2022-08-03 17:10:00|32838|32835.6|32818|32815.6|32839|32836.6|32817|32814.6|792
1659546900000|2022-08-03 17:15:00|32818.5|32816.1|32807.5|32805.1|32824.5|32822.1|32807.5|32805.1|760
1659547200000|2022-08-03 17:20:00|32808|32805.6|32820|32817.6|32826|32823.6|32796|32793.6|990
1659547500000|2022-08-03 17:25:00|32819|32816.6|32843|32840.6|32845|32842.6|32815.5|32813.1|727
1659547800000|2022-08-03 17:30:00|32842.5|32840.1|32845|32842.6|32854|32851.6|32837.5|32835.1|923
1659548100000|2022-08-03 17:35:00|32843.5|32841.1|32823.5|32821.1|32847|32844.6|32818|32815.6|681
1659548400000|2022-08-03 17:40:00|32824|32821.6|32832|32829.6|32837|32834.6|32809.5|32807.1|665
1659548700000|2022-08-03 17:45:00|32831.5|32829.1|32835|32832.6|32835.5|32833.1|32810.5|32808.1|530
1659549000000|2022-08-03 17:50:00|32835.5|32833.1|32846|32843.6|32850|32847.6|32831|32828.6|486
1659549300000|2022-08-03 17:55:00|32845.5|32843.1|32830.5|32828.1|32847.5|32845.1|32819|32816.6|621
1659549600000|2022-08-03 18:00:00|32831|32828.6|32836.5|32834.1|32841.5|32839.1|32808|32805.6|844
1659549900000|2022-08-03 18:05:00|32837|32834.6|32833.5|32831.1|32844|32841.6|32820|32817.6|574
1659550200000|2022-08-03 18:10:00|32834|32831.6|32841|32838.6|32846|32843.6|32823.5|32821.1|644
1659550500000|2022-08-03 18:15:00|32839|32836.6|32856.5|32854.1|32857.5|32855.1|32833|32830.6|958
1659550800000|2022-08-03 18:20:00|32856|32853.6|32865.5|32863.1|32870|32867.6|32848|32845.6|949
1659551100000|2022-08-03 18:25:00|32865|32862.6|32850|32847.6|32871|32868.6|32848.5|32846.1|715
1659551400000|2022-08-03 18:30:00|32849|32846.6|32847|32844.6|32865|32862.6|32842|32839.6|927
1659551700000|2022-08-03 18:35:00|32846|32843.6|32825.5|32823.1|32852|32849.6|32823|32820.6|870
1659552000000|2022-08-03 18:40:00|32825|32822.6|32828.5|32826.1|32836|32833.6|32809|32806.6|1184
1659552300000|2022-08-03 18:45:00|32829|32826.6|32848.5|32846.1|32853.5|32851.1|32814.5|32812.1|870
1659552600000|2022-08-03 18:50:00|32848|32845.6|32859|32856.6|32863|32860.6|32839|32836.6|754
1659552900000|2022-08-03 18:55:00|32861|32858.6|32848|32845.6|32867.5|32865.1|32844.5|32842.1|791
1659553200000|2022-08-03 19:00:00|32848.5|32846.1|32879.5|32877.1|32879.5|32877.1|32837|32834.6|1072
1659553500000|2022-08-03 19:05:00|32879|32876.6|32856|32853.6|32885|32882.6|32854|32851.6|1475
1659553800000|2022-08-03 19:10:00|32856.5|32854.1|32847.5|32845.1|32857|32854.6|32835.5|32833.1|1054
1659554100000|2022-08-03 19:15:00|32846.5|32844.1|32858|32855.6|32862|32859.6|32836.5|32834.1|881
1659554400000|2022-08-03 19:20:00|32858.4|32856|32852.9|32850.5|32865.4|32863|32849.4|32847|758
1659554700000|2022-08-03 19:25:00|32853.4|32851|32852.4|32850|32857.4|32855|32835.9|32833.5|926
1659555000000|2022-08-03 19:30:00|32851.4|32849|32862.9|32860.5|32867.4|32865|32841.9|32839.5|1030
1659555300000|2022-08-03 19:35:00|32863.4|32861|32869.4|32867|32878.4|32876|32856.4|32854|1150
1659555600000|2022-08-03 19:40:00|32868.9|32866.5|32908.4|32906|32914.9|32912.5|32862.4|32860|1517
1659555900000|2022-08-03 19:45:00|32904.4|32902|32879.9|32877.5|32907.9|32905.5|32875.4|32873|1196
1659556200000|2022-08-03 19:50:00|32889.4|32887|32876.9|32874.5|32900.4|32898|32873.9|32871.5|2399
1659556500000|2022-08-03 19:55:00|32876.4|32874|32813.9|32811.5|32876.4|32874|32800.4|32798|5045
1659556800000|2022-08-03 20:00:00|32811.5|32809.1|32797.7|32792.9|32817.2|32812.4|32787.7|32782.9|2426
1659557100000|2022-08-03 20:05:00|32798.2|32793.4|32797.7|32792.9|32808.2|32803.4|32795.2|32790.4|528
1659557400000|2022-08-03 20:10:00|32798.2|32793.4|32803.7|32798.9|32809.7|32804.9|32795.2|32790.4|605
1659557700000|2022-08-03 20:15:00|32805.2|32800.4|32800.7|32795.9|32807.2|32802.4|32798.7|32793.9|143
1659558000000|2022-08-03 20:20:00|32801.2|32796.4|32788.7|32783.9|32803.2|32798.4|32787.7|32782.9|130
1659558300000|2022-08-03 20:25:00|32789.2|32784.4|32796.7|32791.9|32797.7|32792.9|32786.7|32781.9|217
1659558600000|2022-08-03 20:30:00|32796.2|32791.4|32796.2|32791.4|32805.2|32800.4|32792.7|32787.9|236
1659558900000|2022-08-03 20:35:00|32795.7|32790.9|32804.7|32799.9|32807.2|32802.4|32795.2|32790.4|159
1659559200000|2022-08-03 20:40:00|32804.2|32799.4|32811.7|32806.9|32812.7|32807.9|32803.7|32798.9|168
1659559500000|2022-08-03 20:45:00|32811.2|32806.4|32804.7|32799.9|32811.2|32806.4|32804.2|32799.4|96
1659559800000|2022-08-03 20:50:00|32805.2|32800.4|32803.7|32798.9|32810.7|32805.9|32803.2|32798.4|101
1659560100000|2022-08-03 20:55:00|32803.2|32798.4|32798.5|32788.7|32803.2|32798.4|32792.7|32787.1|157
1659560400000|2022-08-03 21:00:00|32797.9|32788.1|32804.3|32794.5|32804.3|32794.5|32797.9|32788.1|0
1659560700000|2022-08-03 21:05:00|32804.6|32794.8|32800.9|32791.1|32804.6|32794.8|32800.9|32791.1|0
1659561000000|2022-08-03 21:10:00|32801|32791.2|32800.7|32790.9|32802.1|32792.3|32800.1|32790.3|0
1659561300000|2022-08-03 21:15:00|32800.4|32790.6|32799|32789.2|32802.2|32792.4|32797.3|32787.5|0
1659561600000|2022-08-03 21:20:00|32799.6|32789.8|32802.9|32793.1|32802.9|32793.1|32797.1|32787.3|0
1659561900000|2022-08-03 21:25:00|32803.2|32793.4|32805.7|32795.9|32806.7|32796.9|32802.4|32792.6|0
1659562200000|2022-08-03 21:30:00|32805.8|32796|32805.6|32795.8|32807.2|32797.4|32805.5|32795.7|0
1659562500000|2022-08-03 21:35:00|32806.2|32796.4|32805.7|32795.9|32806.4|32796.6|32805.7|32795.9|0
1659562800000|2022-08-03 21:40:00|32805.4|32795.6|32806.5|32796.7|32806.9|32797.1|32804.5|32794.7|0
1659563100000|2022-08-03 21:45:00|32806.8|32797|32804.4|32794.6|32807.1|32797.3|32804.4|32794.6|0
1659563400000|2022-08-03 21:50:00|32804.3|32794.5|32802.5|32792.7|32804.8|32795|32799.7|32789.9|0
1659563700000|2022-08-03 21:55:00|32805|32795.2|32803.6|32793.8|32807.6|32797.8|32802.5|32792.7|0
1659564000000|2022-08-03 22:00:00|32793.7|32788.9|32783.2|32778.4|32798.7|32793.9|32778.7|32773.9|73
1659564300000|2022-08-03 22:05:00|32783.7|32778.9|32790.7|32785.9|32790.7|32785.9|32783.2|32778.4|79
1659564600000|2022-08-03 22:10:00|32791.7|32786.9|32797.7|32792.9|32799.2|32794.4|32787.7|32782.9|107
1659564900000|2022-08-03 22:15:00|32798.7|32793.9|32797.7|32792.9|32802.7|32797.9|32793.7|32788.9|83
1659565200000|2022-08-03 22:20:00|32798.2|32793.4|32804.2|32799.4|32805.7|32800.9|32797.7|32792.9|49
1659565500000|2022-08-03 22:25:00|32803.2|32798.4|32802.2|32797.4|32805.7|32800.9|32801.2|32796.4|42
1659565800000|2022-08-03 22:30:00|32802.7|32797.9|32790.7|32785.9|32806.2|32801.4|32790.7|32785.9|75
1659566100000|2022-08-03 22:35:00|32792.2|32787.4|32788.7|32783.9|32799.7|32794.9|32786.2|32781.4|93
1659566400000|2022-08-03 22:40:00|32791.2|32786.4|32789.2|32784.4|32794.2|32789.4|32784.7|32779.9|59
1659566700000|2022-08-03 22:45:00|32789.7|32784.9|32806.2|32801.4|32807.7|32802.9|32789.2|32784.4|84
1659567000000|2022-08-03 22:50:00|32806.7|32801.9|32805.2|32800.4|32813.2|32808.4|32800.7|32795.9|184
1659567300000|2022-08-03 22:55:00|32805.7|32800.9|32809.2|32804.4|32812.7|32807.9|32805.2|32800.4|43
1659567600000|2022-08-03 23:00:00|32809.7|32804.9|32806.7|32801.9|32809.7|32804.9|32797.2|32792.4|63
1659567900000|2022-08-03 23:05:00|32805.7|32800.9|32803.7|32798.9|32806.2|32801.4|32799.2|32794.4|32
1659568200000|2022-08-03 23:10:00|32804.2|32799.4|32801.7|32796.9|32805.7|32800.9|32799.2|32794.4|32
1659568500000|2022-08-03 23:15:00|32801.2|32796.4|32802.2|32797.4|32802.7|32797.9|32798.7|32793.9|16
1659568800000|2022-08-03 23:20:00|32802.7|32797.9|32802.2|32797.4|32803.2|32798.4|32799.2|32794.4|21
1659569100000|2022-08-03 23:25:00|32801.7|32796.9|32803.7|32798.9|32809.7|32804.9|32801.2|32796.4|37
1659569400000|2022-08-03 23:30:00|32804.2|32799.4|32798.7|32793.9|32805.2|32800.4|32798.7|32793.9|33
1659569700000|2022-08-03 23:35:00|32799.2|32794.4|32791.7|32786.9|32802.7|32797.9|32791.7|32786.9|32
1659570000000|2022-08-03 23:40:00|32792.2|32787.4|32797.7|32792.9|32801.2|32796.4|32791.7|32786.9|32
1659570300000|2022-08-03 23:45:00|32798.2|32793.4|32798.7|32793.9|32800.7|32795.9|32791.2|32786.4|44
1659570600000|2022-08-03 23:50:00|32799.2|32794.4|32796.7|32791.9|32800.2|32795.4|32793.7|32788.9|31
1659570900000|2022-08-03 23:55:00|32796.2|32791.4|32785.2|32780.4|32798.7|32793.9|32785.2|32780.4|61
1659571200000|2022-08-04 00:00:00|32784.7|32779.9|32776.2|32771.4|32784.7|32779.9|32769.7|32764.9|237
1659571500000|2022-08-04 00:05:00|32776.7|32771.9|32784.7|32779.9|32786.2|32781.4|32775.2|32770.4|73
1659571800000|2022-08-04 00:10:00|32785.2|32780.4|32791.2|32786.4|32795.7|32790.9|32781.7|32776.9|77
1659572100000|2022-08-04 00:15:00|32791.7|32786.9|32800.7|32795.9|32802.2|32797.4|32789.7|32784.9|108
1659572400000|2022-08-04 00:20:00|32801.2|32796.4|32807.2|32802.4|32817.2|32812.4|32801.2|32796.4|173
1659572700000|2022-08-04 00:25:00|32806.2|32801.4|32817.7|32812.9|32823.2|32818.4|32804.7|32799.9|118
1659573000000|2022-08-04 00:30:00|32817.2|32812.4|32819.2|32814.4|32830.7|32825.9|32815.7|32810.9|208
1659573300000|2022-08-04 00:35:00|32819.7|32814.9|32806.7|32801.9|32820.7|32815.9|32804.2|32799.4|51
1659573600000|2022-08-04 00:40:00|32807.7|32802.9|32809.7|32804.9|32825.2|32820.4|32804.7|32799.9|109
1659573900000|2022-08-04 00:45:00|32810.7|32805.9|32816.7|32811.9|32818.7|32813.9|32805.7|32800.9|53
1659574200000|2022-08-04 00:50:00|32816.2|32811.4|32819.2|32814.4|32820.2|32815.4|32812.2|32807.4|37
1659574500000|2022-08-04 00:55:00|32819.7|32814.9|32829.7|32824.9|32830.2|32825.4|32819.7|32814.9|58
1659574800000|2022-08-04 01:00:00|32829.2|32824.4|32815.2|32810.4|32829.7|32824.9|32813.2|32808.4|60
1659575100000|2022-08-04 01:05:00|32814.7|32809.9|32819.7|32814.9|32824.2|32819.4|32811.2|32806.4|44
1659575400000|2022-08-04 01:10:00|32820.2|32815.4|32805.7|32800.9|32820.2|32815.4|32803.7|32798.9|71
1659575700000|2022-08-04 01:15:00|32805.2|32800.4|32819.7|32814.9|32822.7|32817.9|32805.2|32800.4|51
1659576000000|2022-08-04 01:20:00|32820.2|32815.4|32825.2|32820.4|32831.7|32826.9|32815.7|32810.9|226
1659576300000|2022-08-04 01:25:00|32825.7|32820.9|32826.2|32821.4|32835.7|32830.9|32823.7|32818.9|207
1659576600000|2022-08-04 01:30:00|32826.7|32821.9|32835.2|32830.4|32839.7|32834.9|32819.7|32814.9|122
1659576900000|2022-08-04 01:35:00|32836.7|32831.9|32842.2|32837.4|32843.2|32838.4|32831.2|32826.4|119
1659577200000|2022-08-04 01:40:00|32841.7|32836.9|32832.7|32827.9|32846.2|32841.4|32830.7|32825.9|87
1659577500000|2022-08-04 01:45:00|32833.2|32828.4|32825.7|32820.9|32838.2|32833.4|32822.7|32817.9|39
1659577800000|2022-08-04 01:50:00|32825.2|32820.4|32821.7|32816.9|32825.2|32820.4|32817.7|32812.9|79
1659578100000|2022-08-04 01:55:00|32822.2|32817.4|32821.2|32816.4|32826.7|32821.9|32818.2|32813.4|43
1659578400000|2022-08-04 02:00:00|32821.7|32816.9|32831.2|32826.4|32831.7|32826.9|32818.2|32813.4|50
1659578700000|2022-08-04 02:05:00|32831.7|32826.9|32827.7|32822.9|32832.2|32827.4|32825.7|32820.9|29
1659579000000|2022-08-04 02:10:00|32828.2|32823.4|32811.7|32806.9|32828.2|32823.4|32807.7|32802.9|73
1659579300000|2022-08-04 02:15:00|32812.2|32807.4|32812.7|32807.9|32813.7|32808.9|32805.7|32800.9|37
1659579600000|2022-08-04 02:20:00|32813.7|32808.9|32805.7|32800.9|32813.7|32808.9|32803.2|32798.4|48
1659579900000|2022-08-04 02:25:00|32805.2|32800.4|32799.7|32794.9|32805.7|32800.9|32793.7|32788.9|65
1659580200000|2022-08-04 02:30:00|32799.2|32794.4|32795.7|32790.9|32802.2|32797.4|32789.7|32784.9|66
1659580500000|2022-08-04 02:35:00|32795.2|32790.4|32783.7|32778.9|32797.7|32792.9|32779.7|32774.9|72
1659580800000|2022-08-04 02:40:00|32784.2|32779.4|32788.7|32783.9|32789.7|32784.9|32781.7|32776.9|41
1659581100000|2022-08-04 02:45:00|32789.2|32784.4|32795.7|32790.9|32797.7|32792.9|32788.2|32783.4|34
1659581400000|2022-08-04 02:50:00|32795.2|32790.4|32792.2|32787.4|32797.7|32792.9|32790.7|32785.9|19
1659581700000|2022-08-04 02:55:00|32791.7|32786.9|32812.7|32807.9|32814.2|32809.4|32790.2|32785.4|175
1659582000000|2022-08-04 03:00:00|32813.2|32808.4|32803.2|32798.4|32814.2|32809.4|32801.2|32796.4|133
1659582300000|2022-08-04 03:05:00|32802.7|32797.9|32811.7|32806.9|32813.2|32808.4|32801.2|32796.4|27
1659582600000|2022-08-04 03:10:00|32812.7|32807.9|32809.7|32804.9|32813.2|32808.4|32804.7|32799.9|21
1659582900000|2022-08-04 03:15:00|32808.2|32803.4|32811.7|32806.9|32813.7|32808.9|32807.7|32802.9|25
1659583200000|2022-08-04 03:20:00|32811.2|32806.4|32809.7|32804.9|32814.2|32809.4|32809.7|32804.9|11
1659583500000|2022-08-04 03:25:00|32810.2|32805.4|32800.2|32795.4|32811.2|32806.4|32799.2|32794.4|45
1659583800000|2022-08-04 03:30:00|32800.7|32795.9|32800.7|32795.9|32805.2|32800.4|32792.2|32787.4|69
1659584100000|2022-08-04 03:35:00|32800.2|32795.4|32799.7|32794.9|32802.2|32797.4|32795.2|32790.4|24
1659584400000|2022-08-04 03:40:00|32799.2|32794.4|32788.7|32783.9|32801.7|32796.9|32788.7|32783.9|42
1659584700000|2022-08-04 03:45:00|32789.2|32784.4|32781.2|32776.4|32789.7|32784.9|32779.7|32774.9|125
1659585000000|2022-08-04 03:50:00|32781.7|32776.9|32789.2|32784.4|32789.7|32784.9|32780.2|32775.4|49
1659585300000|2022-08-04 03:55:00|32789.7|32784.9|32794.7|32789.9|32797.2|32792.4|32787.7|32782.9|104
1659585600000|2022-08-04 04:00:00|32795.2|32790.4|32797.2|32792.4|32800.2|32795.4|32793.2|32788.4|50
1659585900000|2022-08-04 04:05:00|32797.7|32792.9|32800.7|32795.9|32803.2|32798.4|32793.7|32788.9|31
1659586200000|2022-08-04 04:10:00|32801.2|32796.4|32802.7|32797.9|32808.7|32803.9|32799.7|32794.9|34
1659586500000|2022-08-04 04:15:00|32803.2|32798.4|32800.7|32795.9|32803.7|32798.9|32797.7|32792.9|30
1659586800000|2022-08-04 04:20:00|32800.2|32795.4|32793.7|32788.9|32800.7|32795.9|32793.2|32788.4|11
1659587100000|2022-08-04 04:25:00|32794.2|32789.4|32793.7|32788.9|32795.7|32790.9|32791.7|32786.9|55
1659587400000|2022-08-04 04:30:00|32794.2|32789.4|32804.7|32799.9|32805.2|32800.4|32794.2|32789.4|32
1659587700000|2022-08-04 04:35:00|32805.2|32800.4|32802.7|32797.9|32808.2|32803.4|32802.2|32797.4|69
1659588000000|2022-08-04 04:40:00|32803.2|32798.4|32801.7|32796.9|32804.2|32799.4|32800.2|32795.4|50
1659588300000|2022-08-04 04:45:00|32802.2|32797.4|32806.2|32801.4|32806.7|32801.9|32801.2|32796.4|23
1659588600000|2022-08-04 04:50:00|32806.7|32801.9|32802.7|32797.9|32810.7|32805.9|32802.7|32797.9|46
1659588900000|2022-08-04 04:55:00|32802.2|32797.4|32801.7|32796.9|32806.7|32801.9|32799.7|32794.9|38
1659589200000|2022-08-04 05:00:00|32802.2|32797.4|32803.2|32798.4|32814.7|32809.9|32800.7|32795.9|45
1659589500000|2022-08-04 05:05:00|32802.7|32797.9|32788.7|32783.9|32803.2|32798.4|32788.7|32783.9|85
1659589800000|2022-08-04 05:10:00|32789.2|32784.4|32789.2|32784.4|32796.7|32791.9|32784.7|32779.9|104
1659590100000|2022-08-04 05:15:00|32788.7|32783.9|32802.2|32797.4|32804.7|32799.9|32787.7|32782.9|81
1659590400000|2022-08-04 05:20:00|32801.7|32796.9|32806.7|32801.9|32807.7|32802.9|32796.7|32791.9|44
1659590700000|2022-08-04 05:25:00|32806.2|32801.4|32802.7|32797.9|32811.7|32806.9|32800.7|32795.9|49
1659591000000|2022-08-04 05:30:00|32802.2|32797.4|32811.7|32806.9|32815.7|32810.9|32797.2|32792.4|62
1659591300000|2022-08-04 05:35:00|32812.2|32807.4|32808.2|32803.4|32817.7|32812.9|32806.7|32801.9|80
1659591600000|2022-08-04 05:40:00|32807.7|32802.9|32806.7|32801.9|32817.2|32812.4|32805.2|32800.4|43
1659591900000|2022-08-04 05:45:00|32806.2|32801.4|32794.7|32789.9|32806.7|32801.9|32794.7|32789.9|67
1659592200000|2022-08-04 05:50:00|32795.2|32790.4|32802.7|32797.9|32808.2|32803.4|32794.2|32789.4|69
1659592500000|2022-08-04 05:55:00|32803.2|32798.4|32791.2|32786.4|32809.2|32804.4|32788.7|32783.9|64
1659592800000|2022-08-04 06:00:00|32790.6|32787|32794.1|32790.5|32798.1|32794.5|32781.6|32778|208
1659593100000|2022-08-04 06:05:00|32794.6|32791|32798.1|32794.5|32806.1|32802.5|32789.1|32785.5|87
1659593400000|2022-08-04 06:10:00|32798.6|32795|32797.6|32794|32802.6|32799|32788.1|32784.5|74
1659593700000|2022-08-04 06:15:00|32798.1|32794.5|32788.6|32785|32798.6|32795|32785.1|32781.5|56
1659594000000|2022-08-04 06:20:00|32789.1|32785.5|32796.1|32792.5|32799.1|32795.5|32786.6|32783|55
1659594300000|2022-08-04 06:25:00|32796.6|32793|32794.1|32790.5|32804.6|32801|32794.1|32790.5|51
1659594600000|2022-08-04 06:30:00|32791.6|32788|32804.1|32800.5|32805.6|32802|32786.1|32782.5|128
1659594900000|2022-08-04 06:35:00|32804.6|32801|32798.1|32794.5|32805.6|32802|32794.1|32790.5|83
1659595200000|2022-08-04 06:40:00|32798.6|32795|32799.1|32795.5|32803.6|32800|32795.1|32791.5|70
1659595500000|2022-08-04 06:45:00|32798.6|32795|32796.1|32792.5|32800.1|32796.5|32793.1|32789.5|86
1659595800000|2022-08-04 06:50:00|32796.6|32793|32791.1|32787.5|32797.6|32794|32784.6|32781|131
1659596100000|2022-08-04 06:55:00|32791.6|32788|32782.6|32779|32794.6|32791|32781.6|32778|174
1659596400000|2022-08-04 07:00:00|32785.6|32782|32796.1|32792.5|32801.1|32797.5|32775.6|32772|422
1659596700000|2022-08-04 07:05:00|32796.6|32793|32819.1|32815.5|32824.1|32820.5|32793.1|32789.5|493
1659597000000|2022-08-04 07:10:00|32818.6|32815|32813.1|32809.5|32819.1|32815.5|32796.1|32792.5|242
1659597300000|2022-08-04 07:15:00|32812.6|32809|32821.1|32817.5|32823.1|32819.5|32805.1|32801.5|255
1659597600000|2022-08-04 07:20:00|32821.6|32818|32825.6|32822|32828.1|32824.5|32812.1|32808.5|316
1659597900000|2022-08-04 07:25:00|32826.1|32822.5|32836.6|32833|32836.6|32833|32823.6|32820|292
1659598200000|2022-08-04 07:30:00|32835.6|32832|32835.1|32831.5|32850.1|32846.5|32833.1|32829.5|408
1659598500000|2022-08-04 07:35:00|32834.6|32831|32827.1|32823.5|32844.1|32840.5|32826.6|32823|238
1659598800000|2022-08-04 07:40:00|32827.6|32824|32822.1|32818.5|32827.6|32824|32815.6|32812|195
1659599100000|2022-08-04 07:45:00|32821.6|32818|32825.1|32821.5|32827.6|32824|32816.1|32812.5|221
1659599400000|2022-08-04 07:50:00|32824.6|32821|32824.1|32820.5|32836.1|32832.5|32821.6|32818|240
1659599700000|2022-08-04 07:55:00|32823.6|32820|32828.6|32825|32837.6|32834|32816.6|32813|337
1659600000000|2022-08-04 08:00:00|32828.1|32824.5|32799.1|32795.5|32830.6|32827|32794.1|32790.5|570
1659600300000|2022-08-04 08:05:00|32799.6|32796|32810.6|32807|32810.6|32807|32797.1|32793.5|276
1659600600000|2022-08-04 08:10:00|32810.1|32806.5|32810.1|32806.5|32811.6|32808|32799.1|32795.5|150
1659600900000|2022-08-04 08:15:00|32811.1|32807.5|32822.1|32818.5|32823.6|32820|32809.6|32806|317
1659601200000|2022-08-04 08:20:00|32821.6|32818|32809.6|32806|32823.6|32820|32805.6|32802|173
1659601500000|2022-08-04 08:25:00|32810.1|32806.5|32797.1|32793.5|32810.1|32806.5|32794.1|32790.5|209
1659601800000|2022-08-04 08:30:00|32797.6|32794|32792.1|32788.5|32799.6|32796|32790.1|32786.5|251
1659602100000|2022-08-04 08:35:00|32792.6|32789|32789.1|32785.5|32795.1|32791.5|32785.1|32781.5|219
1659602400000|2022-08-04 08:40:00|32789.6|32786|32787.6|32784|32792.1|32788.5|32782.1|32778.5|260
1659602700000|2022-08-04 08:45:00|32787.1|32783.5|32790.6|32787|32795.1|32791.5|32786.6|32783|207
1659603000000|2022-08-04 08:50:00|32789.1|32785.5|32788.1|32784.5|32790.1|32786.5|32783.6|32780|179
1659603300000|2022-08-04 08:55:00|32788.6|32785|32785.6|32782|32790.1|32786.5|32782.6|32779|199
1659603600000|2022-08-04 09:00:00|32786.1|32782.5|32788.1|32784.5|32791.6|32788|32785.1|32781.5|157
1659603900000|2022-08-04 09:05:00|32787.6|32784|32782.1|32778.5|32787.6|32784|32770.1|32766.5|270
1659604200000|2022-08-04 09:10:00|32782.6|32779|32793.6|32790|32795.1|32791.5|32779.6|32776|276
1659604500000|2022-08-04 09:15:00|32793.1|32789.5|32798.6|32795|32805.1|32801.5|32793.1|32789.5|209
1659604800000|2022-08-04 09:20:00|32798.1|32794.5|32811.6|32808|32812.1|32808.5|32798.1|32794.5|155
1659605100000|2022-08-04 09:25:00|32810.6|32807|32831.6|32828|32834.1|32830.5|32810.6|32807|463
1659605400000|2022-08-04 09:30:00|32831.1|32827.5|32818.6|32815|32835.6|32832|32817.6|32814|386
1659605700000|2022-08-04 09:35:00|32818.1|32814.5|32825.6|32822|32826.1|32822.5|32813.6|32810|300
1659606000000|2022-08-04 09:40:00|32825.1|32821.5|32819.6|32816|32827.6|32824|32819.6|32816|169
1659606300000|2022-08-04 09:45:00|32820.1|32816.5|32851.1|32847.5|32854.6|32851|32819.1|32815.5|548
1659606600000|2022-08-04 09:50:00|32851.6|32848|32837.1|32833.5|32860.6|32857|32836.6|32833|643
1659606900000|2022-08-04 09:55:00|32832.6|32829|32837.1|32833.5|32844.1|32840.5|32832.1|32828.5|316
1659607200000|2022-08-04 10:00:00|32837.6|32834|32862.1|32858.5|32862.1|32858.5|32836.6|32833|477
1659607500000|2022-08-04 10:05:00|32861.1|32857.5|32856.6|32853|32862.6|32859|32852.6|32849|735
1659607800000|2022-08-04 10:10:00|32856.1|32852.5|32866.1|32862.5|32866.1|32862.5|32853.6|32850|560
1659608100000|2022-08-04 10:15:00|32866.6|32863|32879.6|32876|32882.1|32878.5|32866.6|32863|723
1659608400000|2022-08-04 10:20:00|32880.1|32876.5|32878.6|32875|32884.1|32880.5|32873.1|32869.5|490
1659608700000|2022-08-04 10:25:00|32877.6|32874|32878.6|32875|32881.1|32877.5|32870.1|32866.5|581
1659609000000|2022-08-04 10:30:00|32879.6|32876|32895.6|32892|32904.6|32901|32873.1|32869.5|947
1659609300000|2022-08-04 10:35:00|32896.1|32892.5|32906.1|32902.5|32907.6|32904|32887.6|32884|381
1659609600000|2022-08-04 10:40:00|32905.6|32902|32883.6|32880|32907.6|32904|32881.1|32877.5|345
1659609900000|2022-08-04 10:45:00|32883.1|32879.5|32881.1|32877.5|32888.1|32884.5|32877.1|32873.5|202
1659610200000|2022-08-04 10:50:00|32880.6|32877|32873.6|32870|32881.6|32878|32870.1|32866.5|282
1659610500000|2022-08-04 10:55:00|32872.6|32869|32865.6|32862|32874.1|32870.5|32863.1|32859.5|218
1659610800000|2022-08-04 11:00:00|32864.1|32860.5|32871.6|32868|32873.6|32870|32848.1|32844.5|756
1659611100000|2022-08-04 11:05:00|32871.1|32867.5|32860.1|32856.5|32879.6|32876|32857.6|32854|454
1659611400000|2022-08-04 11:10:00|32860.6|32857|32851.1|32847.5|32863.1|32859.5|32847.6|32844|374
1659611700000|2022-08-04 11:15:00|32850.6|32847|32855.6|32852|32860.6|32857|32850.6|32847|262
1659612000000|2022-08-04 11:20:00|32855.1|32851.5|32844.6|32841|32855.1|32851.5|32843.1|32839.5|266
1659612300000|2022-08-04 11:25:00|32845.1|32841.5|32843.1|32839.5|32852.6|32849|32841.1|32837.5|200
1659612600000|2022-08-04 11:30:00|32842.6|32839|32848.1|32844.5|32850.1|32846.5|32838.1|32834.5|334
1659612900000|2022-08-04 11:35:00|32847.6|32844|32852.1|32848.5|32852.6|32849|32839.6|32836|199
1659613200000|2022-08-04 11:40:00|32852.6|32849|32843.6|32840|32853.6|32850|32842.6|32839|215
1659613500000|2022-08-04 11:45:00|32843.1|32839.5|32837.1|32833.5|32843.6|32840|32826.1|32822.5|339
1659613800000|2022-08-04 11:50:00|32836.1|32832.5|32819.6|32816|32839.1|32835.5|32815.1|32811.5|462
1659614100000|2022-08-04 11:55:00|32820.1|32816.5|32811.1|32807.5|32826.6|32823|32809.6|32806|554
1659614400000|2022-08-04 12:00:00|32811.6|32808|32827.1|32823.5|32833.1|32829.5|32804.1|32800.5|742
1659614700000|2022-08-04 12:05:00|32826.6|32823|32822.1|32818.5|32834.6|32831|32821.6|32818|487
1659615000000|2022-08-04 12:10:00|32822.6|32819|32804.6|32801|32826.1|32822.5|32804.6|32801|503
1659615300000|2022-08-04 12:15:00|32804.1|32800.5|32815.1|32811.5|32820.6|32817|32802.6|32799|335
1659615600000|2022-08-04 12:20:00|32814.6|32811|32821.1|32817.5|32823.6|32820|32810.6|32807|366
1659615900000|2022-08-04 12:25:00|32821.6|32818|32824.6|32821|32829.1|32825.5|32816.1|32812.5|284
1659616200000|2022-08-04 12:30:00|32823.6|32820|32840.1|32836.5|32841.1|32837.5|32810.1|32806.5|476
1659616500000|2022-08-04 12:35:00|32839.6|32836|32837.1|32833.5|32847.6|32844|32827.1|32823.5|608
1659616800000|2022-08-04 12:40:00|32836.6|32833|32831.6|32828|32839.6|32836|32827.6|32824|416
1659617100000|2022-08-04 12:45:00|32832.1|32828.5|32835.6|32832|32838.1|32834.5|32818.6|32815|514
1659617400000|2022-08-04 12:50:00|32834.6|32831|32844.6|32841|32851.1|32847.5|32826.6|32823|479
1659617700000|2022-08-04 12:55:00|32845.1|32841.5|32834.6|32831|32845.1|32841.5|32833.6|32830|393
1659618000000|2022-08-04 13:00:00|32834.1|32830.5|32798.6|32795|32834.1|32830.5|32791.6|32788|1084
1659618300000|2022-08-04 13:05:00|32799.1|32795.5|32799.6|32796|32809.6|32806|32788.1|32784.5|718
1659618600000|2022-08-04 13:10:00|32800.1|32796.5|32802.6|32799|32811.6|32808|32796.6|32793|388
1659618900000|2022-08-04 13:15:00|32804.6|32801|32742.6|32739|32810.1|32806.5|32738.6|32735|2277
1659619200000|2022-08-04 13:20:00|32743.6|32740|32748.6|32745|32751.1|32747.5|32734.1|32730.5|1080
1659619500000|2022-08-04 13:25:00|32749.1|32745.5|32752.6|32749|32764.6|32761|32733.6|32730|1521
1659619800000|2022-08-04 13:30:00|32752|32749.6|32702|32699.6|32784.5|32782.1|32701.5|32699.1|7051
1659620100000|2022-08-04 13:35:00|32703.5|32701.1|32725.5|32723.1|32741.5|32739.1|32700.5|32698.1|2830
1659620400000|2022-08-04 13:40:00|32724.5|32722.1|32793.5|32791.1|32797.5|32795.1|32722|32719.6|3398
1659620700000|2022-08-04 13:45:00|32792.5|32790.1|32794.5|32792.1|32824|32821.6|32772.5|32770.1|2510
1659621000000|2022-08-04 13:50:00|32795.5|32793.1|32779.5|32777.1|32797|32794.6|32738.5|32736.1|2561
1659621300000|2022-08-04 13:55:00|32779|32776.6|32756|32753.6|32782.5|32780.1|32753|32750.6|1805
1659621600000|2022-08-04 14:00:00|32757|32754.6|32771|32768.6|32774.5|32772.1|32740|32737.6|1843
1659621900000|2022-08-04 14:05:00|32770.5|32768.1|32771|32768.6|32786.5|32784.1|32756.5|32754.1|1642
1659622200000|2022-08-04 14:10:00|32772|32769.6|32760|32757.6|32781|32778.6|32746.5|32744.1|1588
1659622500000|2022-08-04 14:15:00|32759.5|32757.1|32722.5|32720.1|32768|32765.6|32705|32702.6|2341
1659622800000|2022-08-04 14:20:00|32723|32720.6|32719|32716.6|32735|32732.6|32691|32688.6|1754
1659623100000|2022-08-04 14:25:00|32719.5|32717.1|32715|32712.6|32746|32743.6|32705|32702.6|1282
1659623400000|2022-08-04 14:30:00|32715.5|32713.1|32683|32680.6|32742|32739.6|32683|32680.6|2157
1659623700000|2022-08-04 14:35:00|32682.5|32680.1|32654.5|32652.1|32690.5|32688.1|32647|32644.6|2270
1659624000000|2022-08-04 14:40:00|32655|32652.6|32662.5|32660.1|32678.5|32676.1|32641|32638.6|1566
1659624300000|2022-08-04 14:45:00|32662|32659.6|32714.5|32712.1|32726|32723.6|32652.5|32650.1|2152
1659624600000|2022-08-04 14:50:00|32714|32711.6|32738|32735.6|32743.5|32741.1|32707|32704.6|1201
1659624900000|2022-08-04 14:55:00|32738.5|32736.1|32751|32748.6|32767.5|32765.1|32738.5|32736.1|1413
1659625200000|2022-08-04 15:00:00|32752.5|32750.1|32732|32729.6|32768|32765.6|32730|32727.6|1309
1659625500000|2022-08-04 15:05:00|32733|32730.6|32736.5|32734.1|32759.5|32757.1|32730|32727.6|987
1659625800000|2022-08-04 15:10:00|32736|32733.6|32711|32708.6|32748|32745.6|32711|32708.6|1052
1659626100000|2022-08-04 15:15:00|32710.5|32708.1|32729|32726.6|32736.5|32734.1|32694|32691.6|1147
1659626400000|2022-08-04 15:20:00|32729.5|32727.1|32707.5|32705.1|32756.5|32754.1|32703.5|32701.1|967
1659626700000|2022-08-04 15:25:00|32707|32704.6|32707|32704.6|32728|32725.6|32683|32680.6|1278
1659627000000|2022-08-04 15:30:00|32707.5|32705.1|32722|32719.6|32735|32732.6|32706|32703.6|788
1659627300000|2022-08-04 15:35:00|32722.5|32720.1|32654.5|32652.1|32728.5|32726.1|32653.5|32651.1|864
1659627600000|2022-08-04 15:40:00|32655.5|32653.1|32685|32682.6|32694|32691.6|32649|32646.6|1324
1659627900000|2022-08-04 15:45:00|32685.5|32683.1|32726|32723.6|32733.5|32731.1|32685.5|32683.1|1017
1659628200000|2022-08-04 15:50:00|32725.5|32723.1|32745.5|32743.1|32754|32751.6|32720|32717.6|909
1659628500000|2022-08-04 15:55:00|32746|32743.6|32741.5|32739.1|32751|32748.6|32733|32730.6|672
1659628800000|2022-08-04 16:00:00|32742|32739.6|32722.5|32720.1|32752|32749.6|32721|32718.6|732
1659629100000|2022-08-04 16:05:00|32724|32721.6|32722|32719.6|32731.5|32729.1|32710|32707.6|739
1659629400000|2022-08-04 16:10:00|32721.5|32719.1|32728.5|32726.1|32756.5|32754.1|32721|32718.6|953
1659629700000|2022-08-04 16:15:00|32725.5|32723.1|32729|32726.6|32738.5|32736.1|32705|32702.6|670
1659630000000|2022-08-04 16:20:00|32729.5|32727.1|32741.5|32739.1|32746|32743.6|32720|32717.6|648
1659630300000|2022-08-04 16:25:00|32742|32739.6|32751.5|32749.1|32754|32751.6|32737.5|32735.1|594
1659630600000|2022-08-04 16:30:00|32753|32750.6|32745|32742.6|32753|32750.6|32726.5|32724.1|606
1659630900000|2022-08-04 16:35:00|32745.5|32743.1|32726.5|32724.1|32748|32745.6|32711.5|32709.1|446
1659631200000|2022-08-04 16:40:00|32726|32723.6|32720|32717.6|32737|32734.6|32699|32696.6|647
1659631500000|2022-08-04 16:45:00|32719.5|32717.1|32649.5|32647.1|32723|32720.6|32646.5|32644.1|1111
1659631800000|2022-08-04 16:50:00|32648.5|32646.1|32662.5|32660.1|32668.5|32666.1|32645|32642.6|802
1659632100000|2022-08-04 16:55:00|32663|32660.6|32653|32650.6|32667|32664.6|32648.5|32646.1|499
1659632400000|2022-08-04 17:00:00|32653.5|32651.1|32665.1|32662.7|32689.4|32687|32652|32649.6|898
1659632700000|2022-08-04 17:05:00|32664.6|32662.2|32682.6|32680.2|32687.1|32684.7|32654.1|32651.7|657
1659633000000|2022-08-04 17:10:00|32682.1|32679.7|32705.6|32703.2|32710.1|32707.7|32673.1|32670.7|605
1659633300000|2022-08-04 17:15:00|32705.1|32702.7|32715.1|32712.7|32724.6|32722.2|32702.6|32700.2|805
1659633600000|2022-08-04 17:20:00|32715.6|32713.2|32717.6|32715.2|32731.6|32729.2|32689.6|32687.2|1120
1659633900000|2022-08-04 17:25:00|32718.1|32715.7|32736.6|32734.2|32746.1|32743.7|32718.1|32715.7|643
1659634200000|2022-08-04 17:30:00|32737.1|32734.7|32751.1|32748.7|32751.6|32749.2|32726.1|32723.7|600
1659634500000|2022-08-04 17:35:00|32752.1|32749.7|32746.6|32744.2|32760.6|32758.2|32745.6|32743.2|569
1659634800000|2022-08-04 17:40:00|32747.1|32744.7|32738.1|32735.7|32756.6|32754.2|32725.6|32723.2|708
1659635100000|2022-08-04 17:45:00|32737.6|32735.2|32758.6|32756.2|32760.6|32758.2|32725.1|32722.7|577
1659635400000|2022-08-04 17:50:00|32759.1|32756.7|32738.1|32735.7|32760.1|32757.7|32725.6|32723.2|493
1659635700000|2022-08-04 17:55:00|32737.6|32735.2|32733.1|32730.7|32738.1|32735.7|32708.1|32705.7|593
1659636000000|2022-08-04 18:00:00|32733.6|32731.2|32743.1|32740.7|32744.1|32741.7|32719.1|32716.7|349
1659636300000|2022-08-04 18:05:00|32742.6|32740.2|32721.1|32718.7|32749.1|32746.7|32717.1|32714.7|351
1659636600000|2022-08-04 18:10:00|32719.1|32716.7|32711.1|32708.7|32730.6|32728.2|32694.6|32692.2|573
1659636900000|2022-08-04 18:15:00|32710.6|32708.2|32725.6|32723.2|32727.6|32725.2|32707.1|32704.7|356
1659637200000|2022-08-04 18:20:00|32725.1|32722.7|32713.6|32711.2|32730.1|32727.7|32709.6|32707.2|405
1659637500000|2022-08-04 18:25:00|32713.1|32710.7|32738.1|32735.7|32745.1|32742.7|32711.1|32708.7|499
1659637800000|2022-08-04 18:30:00|32739.1|32736.7|32733.1|32730.7|32751.1|32748.7|32731.1|32728.7|507
1659638100000|2022-08-04 18:35:00|32733.6|32731.2|32724.1|32721.7|32736.1|32733.7|32700.1|32697.7|752
1659638400000|2022-08-04 18:40:00|32723.6|32721.2|32732.1|32729.7|32733.6|32731.2|32692.1|32689.7|561
1659638700000|2022-08-04 18:45:00|32732.6|32730.2|32731.1|32728.7|32743.1|32740.7|32710.6|32708.2|478
1659639000000|2022-08-04 18:50:00|32731.6|32729.2|32737.1|32734.7|32753.1|32750.7|32727.6|32725.2|528
1659639300000|2022-08-04 18:55:00|32737.6|32735.2|32727.6|32725.2|32744.6|32742.2|32722.1|32719.7|338
1659639600000|2022-08-04 19:00:00|32728.1|32725.7|32746.6|32744.2|32747.1|32744.7|32723.1|32720.7|579
1659639900000|2022-08-04 19:05:00|32746.1|32743.7|32748.6|32746.2|32753.1|32750.7|32735.1|32732.7|339
1659640200000|2022-08-04 19:10:00|32749.1|32746.7|32776.1|32773.7|32785.1|32782.7|32747.1|32744.7|703
1659640500000|2022-08-04 19:15:00|32776.6|32774.2|32785.1|32782.7|32791.6|32789.2|32771.6|32769.2|652
1659640800000|2022-08-04 19:20:00|32785.9|32783.5|32758.9|32756.5|32787.4|32785|32757.4|32755|670
1659641100000|2022-08-04 19:25:00|32758.4|32756|32767.9|32765.5|32774.9|32772.5|32748.9|32746.5|590
1659641400000|2022-08-04 19:30:00|32768.4|32766|32741.9|32739.5|32768.9|32766.5|32739.9|32737.5|1169
1659641700000|2022-08-04 19:35:00|32742.4|32740|32738.9|32736.5|32771.4|32769|32737.9|32735.5|848
1659642000000|2022-08-04 19:40:00|32738.4|32736|32716.4|32714|32744.9|32742.5|32713.9|32711.5|853
1659642300000|2022-08-04 19:45:00|32713.4|32711|32725.4|32723|32732.9|32730.5|32704.4|32702|763
1659642600000|2022-08-04 19:50:00|32727.4|32725|32735.9|32733.5|32748.4|32746|32725.9|32723.5|1319
1659642900000|2022-08-04 19:55:00|32734.9|32732.5|32738.9|32736.5|32738.9|32736.5|32708.9|32706.5|2335
1659643200000|2022-08-04 20:00:00|32740.1|32735.3|32763.1|32758.3|32771.6|32766.8|32738.6|32733.8|1291
1659643500000|2022-08-04 20:05:00|32762.6|32757.8|32747.6|32742.8|32766.6|32761.8|32746.6|32741.8|387
1659643800000|2022-08-04 20:10:00|32748.1|32743.3|32745.6|32740.8|32753.6|32748.8|32740.1|32735.3|416
1659644100000|2022-08-04 20:15:00|32745.1|32740.3|32742.1|32737.3|32745.6|32740.8|32732.1|32727.3|211
1659644400000|2022-08-04 20:20:00|32743.1|32738.3|32743.6|32738.8|32745.6|32740.8|32739.1|32734.3|154
1659644700000|2022-08-04 20:25:00|32744.1|32739.3|32741.6|32736.8|32749.1|32744.3|32740.1|32735.3|50
1659645000000|2022-08-04 20:30:00|32742.1|32737.3|32743.6|32738.8|32744.6|32739.8|32738.1|32733.3|108
1659645300000|2022-08-04 20:35:00|32743.1|32738.3|32745.1|32740.3|32748.6|32743.8|32741.6|32736.8|61
1659645600000|2022-08-04 20:40:00|32744.6|32739.8|32739.6|32734.8|32746.6|32741.8|32738.6|32733.8|19
1659645900000|2022-08-04 20:45:00|32740.1|32735.3|32745.1|32740.3|32751.6|32746.8|32739.1|32734.3|71
1659646200000|2022-08-04 20:50:00|32745.6|32740.8|32746.1|32741.3|32750.1|32745.3|32745.1|32740.3|40
1659646500000|2022-08-04 20:55:00|32745.6|32740.8|32741.7|32731.9|32746.6|32741.8|32737.6|32729.8|73
1659646800000|2022-08-04 21:00:00|32744.3|32734.5|32746.2|32736.4|32746.2|32736.4|32744.1|32734.3|0
1659647100000|2022-08-04 21:05:00|32745.3|32735.5|32745.9|32736.1|32746.2|32736.4|32745.3|32735.5|0
1659647400000|2022-08-04 21:10:00|32745.3|32735.5|32747.5|32737.7|32749|32739.2|32745.3|32735.5|0
1659647700000|2022-08-04 21:15:00|32748.4|32738.6|32749.8|32740|32749.8|32740|32748.3|32738.5|0
1659648000000|2022-08-04 21:20:00|32749.5|32739.7|32746.7|32736.9|32749.5|32739.7|32746.7|32736.9|0
1659648300000|2022-08-04 21:25:00|32746.4|32736.6|32746|32736.2|32747.2|32737.4|32745.8|32736|0
1659648600000|2022-08-04 21:30:00|32745.9|32736.1|32745.9|32736.1|32745.9|32736.1|32745.9|32736.1|0
1659648900000|2022-08-04 21:35:00|32747.5|32737.7|32745.6|32735.8|32747.5|32737.7|32743.9|32734.1|0
1659649200000|2022-08-04 21:40:00|32746.4|32736.6|32750.1|32740.3|32751.6|32741.8|32745.8|32736|0
1659649500000|2022-08-04 21:45:00|32752.1|32742.3|32750.8|32741|32755|32745.2|32747.6|32737.8|0
1659649800000|2022-08-04 21:50:00|32750.2|32740.4|32755.1|32745.3|32757|32747.2|32747.9|32738.1|0
1659650100000|2022-08-04 21:55:00|32754.3|32744.5|32747.4|32737.6|32754.3|32744.5|32747.4|32737.6|0
1659650400000|2022-08-04 22:00:00|32751.3|32741.5|32737.1|32732.3|32751.3|32741.5|32731.6|32726.8|50
1659650700000|2022-08-04 22:05:00|32737.6|32732.8|32723.6|32718.8|32742.1|32737.3|32723.6|32718.8|68
1659651000000|2022-08-04 22:10:00|32725.6|32720.8|32725.6|32720.8|32732.6|32727.8|32720.1|32715.3|61
1659651300000|2022-08-04 22:15:00|32725.1|32720.3|32732.6|32727.8|32734.6|32729.8|32725.1|32720.3|14
1659651600000|2022-08-04 22:20:00|32733.1|32728.3|32737.6|32732.8|32743.6|32738.8|32732.6|32727.8|75
1659651900000|2022-08-04 22:25:00|32737.1|32732.3|32735.1|32730.3|32737.6|32732.8|32730.6|32725.8|43
1659652200000|2022-08-04 22:30:00|32735.6|32730.8|32741.6|32736.8|32743.6|32738.8|32735.1|32730.3|36
1659652500000|2022-08-04 22:35:00|32741.1|32736.3|32742.6|32737.8|32745.6|32740.8|32739.1|32734.3|34
1659652800000|2022-08-04 22:40:00|32743.1|32738.3|32740.1|32735.3|32747.6|32742.8|32739.6|32734.8|28
1659653100000|2022-08-04 22:45:00|32739.1|32734.3|32739.1|32734.3|32741.6|32736.8|32738.1|32733.3|39
1659653400000|2022-08-04 22:50:00|32738.6|32733.8|32739.6|32734.8|32742.6|32737.8|32736.6|32731.8|23
1659653700000|2022-08-04 22:55:00|32740.1|32735.3|32738.6|32733.8|32742.6|32737.8|32738.1|32733.3|20
1659654000000|2022-08-04 23:00:00|32739.1|32734.3|32751.6|32746.8|32756.1|32751.3|32738.6|32733.8|95
1659654300000|2022-08-04 23:05:00|32752.1|32747.3|32759.6|32754.8|32763.6|32758.8|32751.1|32746.3|93
1659654600000|2022-08-04 23:10:00|32760.1|32755.3|32756.1|32751.3|32766.1|32761.3|32756.1|32751.3|47
1659654900000|2022-08-04 23:15:00|32756.6|32751.8|32757.6|32752.8|32762.1|32757.3|32753.1|32748.3|41
1659655200000|2022-08-04 23:20:00|32758.1|32753.3|32760.6|32755.8|32761.1|32756.3|32755.6|32750.8|11
1659655500000|2022-08-04 23:25:00|32760.1|32755.3|32755.6|32750.8|32760.1|32755.3|32754.6|32749.8|29
1659655800000|2022-08-04 23:30:00|32755.1|32750.3|32759.1|32754.3|32763.6|32758.8|32753.1|32748.3|67
1659656100000|2022-08-04 23:35:00|32758.6|32753.8|32762.6|32757.8|32763.1|32758.3|32758.6|32753.8|24
1659656400000|2022-08-04 23:40:00|32762.1|32757.3|32761.1|32756.3|32762.6|32757.8|32757.1|32752.3|38
1659656700000|2022-08-04 23:45:00|32760.6|32755.8|32763.6|32758.8|32765.6|32760.8|32757.1|32752.3|100
1659657000000|2022-08-04 23:50:00|32763.1|32758.3|32758.6|32753.8|32765.1|32760.3|32757.1|32752.3|51
1659657300000|2022-08-04 23:55:00|32759.1|32754.3|32742.1|32737.3|32759.1|32754.3|32741.1|32736.3|91
1659657600000|2022-08-05 00:00:00|32746.6|32741.8|32744.1|32739.3|32764.1|32759.3|32743.1|32738.3|139
1659657900000|2022-08-05 00:05:00|32744.6|32739.8|32751.1|32746.3|32754.1|32749.3|32740.1|32735.3|66
1659658200000|2022-08-05 00:10:00|32751.6|32746.8|32758.1|32753.3|32760.1|32755.3|32749.1|32744.3|46
1659658500000|2022-08-05 00:15:00|32758.6|32753.8|32767.1|32762.3|32773.6|32768.8|32756.6|32751.8|107
1659658800000|2022-08-05 00:20:00|32767.6|32762.8|32768.1|32763.3|32773.6|32768.8|32765.6|32760.8|55
1659659100000|2022-08-05 00:25:00|32768.6|32763.8|32772.1|32767.3|32773.6|32768.8|32767.6|32762.8|50
1659659400000|2022-08-05 00:30:00|32771.6|32766.8|32768.6|32763.8|32774.6|32769.8|32768.1|32763.3|28
1659659700000|2022-08-05 00:35:00|32768.1|32763.3|32765.6|32760.8|32772.6|32767.8|32765.6|32760.8|25
1659660000000|2022-08-05 00:40:00|32766.1|32761.3|32756.6|32751.8|32767.1|32762.3|32756.6|32751.8|45
1659660300000|2022-08-05 00:45:00|32757.1|32752.3|32764.6|32759.8|32766.6|32761.8|32757.1|32752.3|64
1659660600000|2022-08-05 00:50:00|32765.1|32760.3|32768.6|32763.8|32773.1|32768.3|32765.1|32760.3|52
1659660900000|2022-08-05 00:55:00|32768.1|32763.3|32768.1|32763.3|32776.1|32771.3|32767.6|32762.8|35
1659661200000|2022-08-05 01:00:00|32768.6|32763.8|32772.6|32767.8|32774.6|32769.8|32767.6|32762.8|25
1659661500000|2022-08-05 01:05:00|32773.1|32768.3|32786.1|32781.3|32791.6|32786.8|32772.1|32767.3|250
1659661800000|2022-08-05 01:10:00|32785.6|32780.8|32787.6|32782.8|32787.6|32782.8|32780.1|32775.3|39
1659662100000|2022-08-05 01:15:00|32788.1|32783.3|32801.1|32796.3|32801.6|32796.8|32785.6|32780.8|324
1659662400000|2022-08-05 01:20:00|32801.6|32796.8|32803.6|32798.8|32805.1|32800.3|32797.6|32792.8|78
1659662700000|2022-08-05 01:25:00|32803.1|32798.3|32790.6|32785.8|32803.6|32798.8|32790.1|32785.3|52
1659663000000|2022-08-05 01:30:00|32791.1|32786.3|32781.1|32776.3|32792.6|32787.8|32781.1|32776.3|144
1659663300000|2022-08-05 01:35:00|32781.6|32776.8|32784.6|32779.8|32786.6|32781.8|32777.1|32772.3|105
1659663600000|2022-08-05 01:40:00|32783.1|32778.3|32795.6|32790.8|32800.1|32795.3|32782.6|32777.8|63
1659663900000|2022-08-05 01:45:00|32796.1|32791.3|32811.1|32806.3|32812.1|32807.3|32793.6|32788.8|101
1659664200000|2022-08-05 01:50:00|32810.6|32805.8|32814.1|32809.3|32817.6|32812.8|32805.6|32800.8|127
1659664500000|2022-08-05 01:55:00|32814.6|32809.8|32812.1|32807.3|32818.1|32813.3|32810.6|32805.8|45
1659664800000|2022-08-05 02:00:00|32811.6|32806.8|32807.6|32802.8|32816.6|32811.8|32803.6|32798.8|90
1659665100000|2022-08-05 02:05:00|32807.1|32802.3|32810.6|32805.8|32815.1|32810.3|32806.6|32801.8|34
1659665400000|2022-08-05 02:10:00|32810.1|32805.3|32809.1|32804.3|32813.1|32808.3|32807.6|32802.8|31
1659665700000|2022-08-05 02:15:00|32808.6|32803.8|32806.6|32801.8|32810.1|32805.3|32805.6|32800.8|18
1659666000000|2022-08-05 02:20:00|32806.1|32801.3|32814.1|32809.3|32815.6|32810.8|32805.6|32800.8|33
1659666300000|2022-08-05 02:25:00|32814.6|32809.8|32815.1|32810.3|32818.6|32813.8|32813.1|32808.3|60
1659666600000|2022-08-05 02:30:00|32816.1|32811.3|32827.6|32822.8|32831.6|32826.8|32816.1|32811.3|121
1659666900000|2022-08-05 02:35:00|32827.1|32822.3|32819.6|32814.8|32827.6|32822.8|32818.1|32813.3|52
1659667200000|2022-08-05 02:40:00|32820.1|32815.3|32823.1|32818.3|32824.6|32819.8|32819.6|32814.8|32
1659667500000|2022-08-05 02:45:00|32823.6|32818.8|32820.6|32815.8|32823.6|32818.8|32819.6|32814.8|11
1659667800000|2022-08-05 02:50:00|32821.1|32816.3|32823.6|32818.8|32825.1|32820.3|32819.1|32814.3|27
1659668100000|2022-08-05 02:55:00|32824.1|32819.3|32818.6|32813.8|32825.1|32820.3|32818.6|32813.8|148
1659668400000|2022-08-05 03:00:00|32819.1|32814.3|32822.6|32817.8|32825.1|32820.3|32819.1|32814.3|35
1659668700000|2022-08-05 03:05:00|32822.1|32817.3|32812.6|32807.8|32822.6|32817.8|32809.6|32804.8|86
1659669000000|2022-08-05 03:10:00|32812.1|32807.3|32804.6|32799.8|32815.1|32810.3|32802.6|32797.8|116
1659669300000|2022-08-05 03:15:00|32805.1|32800.3|32810.1|32805.3|32810.1|32805.3|32803.6|32798.8|100
1659669600000|2022-08-05 03:20:00|32809.6|32804.8|32814.1|32809.3|32816.6|32811.8|32805.6|32800.8|86
1659669900000|2022-08-05 03:25:00|32814.6|32809.8|32815.6|32810.8|32816.6|32811.8|32812.6|32807.8|37
1659670200000|2022-08-05 03:30:00|32816.1|32811.3|32813.1|32808.3|32818.6|32813.8|32812.6|32807.8|44
1659670500000|2022-08-05 03:35:00|32814.1|32809.3|32817.6|32812.8|32818.6|32813.8|32812.6|32807.8|33
1659670800000|2022-08-05 03:40:00|32817.1|32812.3|32810.1|32805.3|32817.6|32812.8|32810.1|32805.3|34
1659671100000|2022-08-05 03:45:00|32810.6|32805.8|32807.1|32802.3|32811.1|32806.3|32806.1|32801.3|81
1659671400000|2022-08-05 03:50:00|32808.6|32803.8|32813.1|32808.3|32813.6|32808.8|32808.1|32803.3|41
1659671700000|2022-08-05 03:55:00|32813.6|32808.8|32817.6|32812.8|32817.6|32812.8|32811.6|32806.8|40
1659672000000|2022-08-05 04:00:00|32818.1|32813.3|32817.6|32812.8|32820.1|32815.3|32815.6|32810.8|66
1659672300000|2022-08-05 04:05:00|32818.1|32813.3|32820.1|32815.3|32822.1|32817.3|32818.1|32813.3|40
1659672600000|2022-08-05 04:10:00|32821.1|32816.3|32819.6|32814.8|32825.1|32820.3|32819.1|32814.3|53
1659672900000|2022-08-05 04:15:00|32819.1|32814.3|32819.1|32814.3|32820.6|32815.8|32818.1|32813.3|47
1659673200000|2022-08-05 04:20:00|32818.6|32813.8|32814.6|32809.8|32819.1|32814.3|32814.1|32809.3|26
1659673500000|2022-08-05 04:25:00|32815.1|32810.3|32811.1|32806.3|32815.6|32810.8|32809.1|32804.3|46
1659673800000|2022-08-05 04:30:00|32810.6|32805.8|32815.6|32810.8|32816.1|32811.3|32809.6|32804.8|40
1659674100000|2022-08-05 04:35:00|32816.1|32811.3|32817.6|32812.8|32818.6|32813.8|32814.1|32809.3|77
1659674400000|2022-08-05 04:40:00|32816.6|32811.8|32820.6|32815.8|32821.6|32816.8|32816.1|32811.3|42
1659674700000|2022-08-05 04:45:00|32821.1|32816.3|32819.6|32814.8|32824.1|32819.3|32819.6|32814.8|63
1659675000000|2022-08-05 04:50:00|32820.6|32815.8|32822.6|32817.8|32822.6|32817.8|32817.6|32812.8|18
1659675300000|2022-08-05 04:55:00|32821.1|32816.3|32823.6|32818.8|32826.6|32821.8|32820.1|32815.3|38
1659675600000|2022-08-05 05:00:00|32824.1|32819.3|32820.6|32815.8|32825.6|32820.8|32815.6|32810.8|75
1659675900000|2022-08-05 05:05:00|32820.1|32815.3|32813.1|32808.3|32820.1|32815.3|32809.1|32804.3|33
1659676200000|2022-08-05 05:10:00|32813.6|32808.8|32815.6|32810.8|32817.6|32812.8|32807.6|32802.8|21
1659676500000|2022-08-05 05:15:00|32816.1|32811.3|32811.1|32806.3|32816.1|32811.3|32809.6|32804.8|23
1659676800000|2022-08-05 05:20:00|32810.6|32805.8|32816.1|32811.3|32817.1|32812.3|32809.6|32804.8|23
1659677100000|2022-08-05 05:25:00|32816.6|32811.8|32809.6|32804.8|32819.6|32814.8|32809.6|32804.8|21
1659677400000|2022-08-05 05:30:00|32811.1|32806.3|32813.6|32808.8|32815.6|32810.8|32809.6|32804.8|52
1659677700000|2022-08-05 05:35:00|32812.6|32807.8|32817.6|32812.8|32817.6|32812.8|32812.1|32807.3|32
1659678000000|2022-08-05 05:40:00|32818.1|32813.3|32820.1|32815.3|32820.6|32815.8|32814.1|32809.3|39
1659678300000|2022-08-05 05:45:00|32820.6|32815.8|32812.1|32807.3|32826.1|32821.3|32811.6|32806.8|80
1659678600000|2022-08-05 05:50:00|32812.6|32807.8|32811.6|32806.8|32813.6|32808.8|32808.1|32803.3|26
1659678900000|2022-08-05 05:55:00|32812.6|32807.8|32823.1|32818.3|32823.6|32818.8|32812.6|32807.8|68
1659679200000|2022-08-05 06:00:00|32822.5|32818.9|32822|32818.4|32823|32819.4|32812.5|32808.9|128
1659679500000|2022-08-05 06:05:00|32822.5|32818.9|32816|32812.4|32824.5|32820.9|32813|32809.4|56
1659679800000|2022-08-05 06:10:00|32816.5|32812.9|32814.5|32810.9|32822.5|32818.9|32814|32810.4|41
1659680100000|2022-08-05 06:15:00|32814|32810.4|32816|32812.4|32817.5|32813.9|32811|32807.4|61
1659680400000|2022-08-05 06:20:00|32815.5|32811.9|32809|32805.4|32816.5|32812.9|32800.5|32796.9|113
1659680700000|2022-08-05 06:25:00|32809.5|32805.9|32812|32808.4|32812.5|32808.9|32805|32801.4|167
1659681000000|2022-08-05 06:30:00|32811.5|32807.9|32810.5|32806.9|32813.5|32809.9|32803.5|32799.9|104
1659681300000|2022-08-05 06:35:00|32810|32806.4|32801.5|32797.9|32810|32806.4|32798.5|32794.9|135
1659681600000|2022-08-05 06:40:00|32802|32798.4|32801|32797.4|32802|32798.4|32797|32793.4|119
1659681900000|2022-08-05 06:45:00|32800.5|32796.9|32797|32793.4|32807|32803.4|32796.5|32792.9|115
1659682200000|2022-08-05 06:50:00|32796.5|32792.9|32801.5|32797.9|32804.5|32800.9|32796.5|32792.9|93
1659682500000|2022-08-05 06:55:00|32801|32797.4|32789|32785.4|32801|32797.4|32787.5|32783.9|196
1659682800000|2022-08-05 07:00:00|32790|32786.4|32784|32780.4|32797.5|32793.9|32778.5|32774.9|502
1659683100000|2022-08-05 07:05:00|32783.5|32779.9|32798|32794.4|32800|32796.4|32783|32779.4|285
1659683400000|2022-08-05 07:10:00|32797.5|32793.9|32799|32795.4|32804|32800.4|32793|32789.4|166
1659683700000|2022-08-05 07:15:00|32798.5|32794.9|32794|32790.4|32805.5|32801.9|32788.5|32784.9|207
1659684000000|2022-08-05 07:20:00|32794.5|32790.9|32799|32795.4|32806.5|32802.9|32794.5|32790.9|194
1659684300000|2022-08-05 07:25:00|32799.5|32795.9|32797|32793.4|32807|32803.4|32796|32792.4|186
1659684600000|2022-08-05 07:30:00|32797.5|32793.9|32796|32792.4|32809|32805.4|32793|32789.4|287
1659684900000|2022-08-05 07:35:00|32796.5|32792.9|32797|32793.4|32806|32802.4|32794|32790.4|216
1659685200000|2022-08-05 07:40:00|32796.5|32792.9|32798.5|32794.9|32804.5|32800.9|32792.5|32788.9|143
1659685500000|2022-08-05 07:45:00|32799|32795.4|32780|32776.4|32803|32799.4|32779.5|32775.9|264
1659685800000|2022-08-05 07:50:00|32780.5|32776.9|32788.5|32784.9|32788.5|32784.9|32774|32770.4|270
1659686100000|2022-08-05 07:55:00|32788|32784.4|32795|32791.4|32796.5|32792.9|32783|32779.4|106
1659686400000|2022-08-05 08:00:00|32795.5|32791.9|32786|32782.4|32795.5|32791.9|32779|32775.4|235
1659686700000|2022-08-05 08:05:00|32786.5|32782.9|32787|32783.4|32791.5|32787.9|32780.5|32776.9|164
1659687000000|2022-08-05 08:10:00|32786.5|32782.9|32774|32770.4|32786.5|32782.9|32772.5|32768.9|161
1659687300000|2022-08-05 08:15:00|32773.5|32769.9|32766.5|32762.9|32776|32772.4|32756.5|32752.9|488
1659687600000|2022-08-05 08:20:00|32766|32762.4|32767.5|32763.9|32770|32766.4|32761.5|32757.9|237
1659687900000|2022-08-05 08:25:00|32768|32764.4|32758|32754.4|32769.5|32765.9|32757|32753.4|237
1659688200000|2022-08-05 08:30:00|32757.5|32753.9|32757.5|32753.9|32765.5|32761.9|32754|32750.4|240
1659688500000|2022-08-05 08:35:00|32758|32754.4|32751.5|32747.9|32763.5|32759.9|32751.5|32747.9|215
1659688800000|2022-08-05 08:40:00|32752|32748.4|32742.5|32738.9|32761|32757.4|32741|32737.4|402
1659689100000|2022-08-05 08:45:00|32742|32738.4|32745.5|32741.9|32748.5|32744.9|32737.5|32733.9|206
1659689400000|2022-08-05 08:50:00|32746|32742.4|32757|32753.4|32757|32753.4|32745|32741.4|186
1659689700000|2022-08-05 08:55:00|32757.5|32753.9|32755|32751.4|32758.5|32754.9|32748|32744.4|94
1659690000000|2022-08-05 09:00:00|32756|32752.4|32750|32746.4|32756|32752.4|32745|32741.4|161
1659690300000|2022-08-05 09:05:00|32750.5|32746.9|32738|32734.4|32754|32750.4|32738|32734.4|107
1659690600000|2022-08-05 09:10:00|32738.5|32734.9|32749|32745.4|32749.5|32745.9|32736.5|32732.9|106
1659690900000|2022-08-05 09:15:00|32748.5|32744.9|32764.5|32760.9|32764.5|32760.9|32748.5|32744.9|207
1659691200000|2022-08-05 09:20:00|32765|32761.4|32765|32761.4|32769.5|32765.9|32761|32757.4|213
1659691500000|2022-08-05 09:25:00|32764.5|32760.9|32759.5|32755.9|32767|32763.4|32758.5|32754.9|93
1659691800000|2022-08-05 09:30:00|32759|32755.4|32754.5|32750.9|32761|32757.4|32753.5|32749.9|179
1659692100000|2022-08-05 09:35:00|32756|32752.4|32756|32752.4|32759.5|32755.9|32752|32748.4|125
1659692400000|2022-08-05 09:40:00|32756.5|32752.9|32757|32753.4|32765|32761.4|32754|32750.4|105
1659692700000|2022-08-05 09:45:00|32756.5|32752.9|32753.5|32749.9|32756.5|32752.9|32737.5|32733.9|415
1659693000000|2022-08-05 09:50:00|32754|32750.4|32774|32770.4|32776|32772.4|32753|32749.4|285
1659693300000|2022-08-05 09:55:00|32773.5|32769.9|32772|32768.4|32774.5|32770.9|32767.5|32763.9|218
1659693600000|2022-08-05 10:00:00|32772.5|32768.9|32757.5|32753.9|32772.5|32768.9|32749.5|32745.9|329
1659693900000|2022-08-05 10:05:00|32757|32753.4|32764.5|32760.9|32767|32763.4|32748.5|32744.9|252
1659694200000|2022-08-05 10:10:00|32764|32760.4|32753.5|32749.9|32764|32760.4|32749|32745.4|218
1659694500000|2022-08-05 10:15:00|32754|32750.4|32760|32756.4|32762|32758.4|32754|32750.4|120
1659694800000|2022-08-05 10:20:00|32759.5|32755.9|32761|32757.4|32761.5|32757.9|32752.5|32748.9|154
1659695100000|2022-08-05 10:25:00|32761.5|32757.9|32767.5|32763.9|32768.5|32764.9|32755|32751.4|126
1659695400000|2022-08-05 10:30:00|32768|32764.4|32765|32761.4|32768|32764.4|32750|32746.4|313
1659695700000|2022-08-05 10:35:00|32764.5|32760.9|32754|32750.4|32768.5|32764.9|32753|32749.4|168
1659696000000|2022-08-05 10:40:00|32753.5|32749.9|32760.5|32756.9|32761|32757.4|32751|32747.4|164
1659696300000|2022-08-05 10:45:00|32760|32756.4|32759|32755.4|32761|32757.4|32754.5|32750.9|91
1659696600000|2022-08-05 10:50:00|32759.5|32755.9|32761|32757.4|32770.5|32766.9|32757.5|32753.9|147
1659696900000|2022-08-05 10:55:00|32761.5|32757.9|32754|32750.4|32762|32758.4|32739.5|32735.9|313
1659697200000|2022-08-05 11:00:00|32755|32751.4|32747.5|32743.9|32761|32757.4|32746.5|32742.9|213
1659697500000|2022-08-05 11:05:00|32749|32745.4|32738|32734.4|32749.5|32745.9|32735|32731.4|230
1659697800000|2022-08-05 11:10:00|32738.5|32734.9|32742|32738.4|32745|32741.4|32738|32734.4|205
1659698100000|2022-08-05 11:15:00|32741.5|32737.9|32751.5|32747.9|32755.5|32751.9|32732.5|32728.9|427
1659698400000|2022-08-05 11:20:00|32751|32747.4|32752|32748.4|32753|32749.4|32743|32739.4|137
1659698700000|2022-08-05 11:25:00|32751.5|32747.9|32756|32752.4|32760.5|32756.9|32751|32747.4|283
1659699000000|2022-08-05 11:30:00|32755|32751.4|32755|32751.4|32758.5|32754.9|32751.5|32747.9|126
1659699300000|2022-08-05 11:35:00|32755.5|32751.9|32764.5|32760.9|32768|32764.4|32754.5|32750.9|263
1659699600000|2022-08-05 11:40:00|32764|32760.4|32763|32759.4|32769|32765.4|32760|32756.4|170
1659699900000|2022-08-05 11:45:00|32763.5|32759.9|32775.5|32771.9|32776|32772.4|32763|32759.4|210
1659700200000|2022-08-05 11:50:00|32775|32771.4|32786|32782.4|32793.5|32789.9|32772.5|32768.9|411
1659700500000|2022-08-05 11:55:00|32785.5|32781.9|32793|32789.4|32795.5|32791.9|32782|32778.4|213
1659700800000|2022-08-05 12:00:00|32792.5|32788.9|32804.5|32800.9|32805|32801.4|32788.5|32784.9|320
1659701100000|2022-08-05 12:05:00|32805|32801.4|32797|32793.4|32809.5|32805.9|32790.5|32786.9|490
1659701400000|2022-08-05 12:10:00|32796.5|32792.9|32801.5|32797.9|32806.5|32802.9|32795|32791.4|276
1659701700000|2022-08-05 12:15:00|32802|32798.4|32812.5|32808.9|32813|32809.4|32800.5|32796.9|376
1659702000000|2022-08-05 12:20:00|32812|32808.4|32810|32806.4|32820|32816.4|32808.5|32804.9|514
1659702300000|2022-08-05 12:25:00|32810.5|32806.9|32812.5|32808.9|32826|32822.4|32793.5|32789.9|687
1659702600000|2022-08-05 12:30:00|32792.5|32788.9|32586.5|32582.9|32792.5|32788.9|32553|32549.4|8194
1659702900000|2022-08-05 12:35:00|32587|32583.4|32593|32589.4|32608|32604.4|32566.5|32562.9|2852
1659703200000|2022-08-05 12:40:00|32592|32588.4|32557|32553.4|32605.5|32601.9|32556.5|32552.9|1897
1659703500000|2022-08-05 12:45:00|32557.5|32553.9|32504|32500.4|32560|32556.4|32495|32491.4|2965
1659703800000|2022-08-05 12:50:00|32503|32499.4|32508.5|32504.9|32531.5|32527.9|32496|32492.4|2167
1659704100000|2022-08-05 12:55:00|32509|32505.4|32512.5|32508.9|32525|32521.4|32477.5|32473.9|2639
1659704400000|2022-08-05 13:00:00|32510.5|32506.9|32511.5|32507.9|32528.5|32524.9|32495.5|32491.9|2015
1659704700000|2022-08-05 13:05:00|32511|32507.4|32505.5|32501.9|32525.5|32521.9|32501.5|32497.9|1649
1659705000000|2022-08-05 13:10:00|32505|32501.4|32496.5|32492.9|32516|32512.4|32488|32484.4|1379
1659705300000|2022-08-05 13:15:00|32497|32493.4|32518.5|32514.9|32520.5|32516.9|32492.5|32488.9|1339
1659705600000|2022-08-05 13:20:00|32519|32515.4|32515|32511.4|32526.5|32522.9|32498|32494.4|1166
1659705900000|2022-08-05 13:25:00|32514.5|32510.9|32508.5|32504.9|32532.5|32528.9|32495.5|32491.9|1990
1659706200000|2022-08-05 13:30:00|32507.9|32505.5|32556.4|32554|32570.4|32568|32492.4|32490|7554
1659706500000|2022-08-05 13:35:00|32555.4|32553|32576.4|32574|32586.9|32584.5|32534.4|32532|3561
1659706800000|2022-08-05 13:40:00|32574.9|32572.5|32596.9|32594.5|32606.9|32604.5|32554.9|32552.5|3554
1659707100000|2022-08-05 13:45:00|32597.4|32595|32601.9|32599.5|32611.9|32609.5|32571.9|32569.5|2871
1659707400000|2022-08-05 13:50:00|32602.4|32600|32640.9|32638.5|32649.9|32647.5|32599.4|32597|3214
1659707700000|2022-08-05 13:55:00|32639.9|32637.5|32637.9|32635.5|32647.4|32645|32613.9|32611.5|2029
1659708000000|2022-08-05 14:00:00|32637.4|32635|32675.9|32673.5|32695.9|32693.5|32621.9|32619.5|3612
1659708300000|2022-08-05 14:05:00|32676.4|32674|32722.9|32720.5|32725.9|32723.5|32671.9|32669.5|2605
1659708600000|2022-08-05 14:10:00|32721.4|32719|32708.4|32706|32730.4|32728|32680.4|32678|2684
1659708900000|2022-08-05 14:15:00|32707.9|32705.5|32712.9|32710.5|32749.4|32747|32702.9|32700.5|2445
1659709200000|2022-08-05 14:20:00|32717.9|32715.5|32697.9|32695.5|32726.9|32724.5|32697.4|32695|1624
1659709500000|2022-08-05 14:25:00|32699.9|32697.5|32689.9|32687.5|32706.4|32704|32673.9|32671.5|1971
1659709800000|2022-08-05 14:30:00|32690.4|32688|32670.4|32668|32693.4|32691|32661.9|32659.5|1313
1659710100000|2022-08-05 14:35:00|32670.9|32668.5|32729.4|32727|32730.4|32728|32666.4|32664|1458
1659710400000|2022-08-05 14:40:00|32728.9|32726.5|32703.9|32701.5|32731.9|32729.5|32692.9|32690.5|1577
1659710700000|2022-08-05 14:45:00|32704.4|32702|32713.4|32711|32730.4|32728|32700.9|32698.5|1660
1659711000000|2022-08-05 14:50:00|32713.9|32711.5|32703.9|32701.5|32718.9|32716.5|32666.9|32664.5|1855
1659711300000|2022-08-05 14:55:00|32704.9|32702.5|32716.9|32714.5|32727.4|32725|32703.4|32701|1079
1659711600000|2022-08-05 15:00:00|32717.4|32715|32696.4|32694|32721.9|32719.5|32671.9|32669.5|1766
1659711900000|2022-08-05 15:05:00|32695.9|32693.5|32701.4|32699|32701.9|32699.5|32658.9|32656.5|1606
1659712200000|2022-08-05 15:10:00|32701.9|32699.5|32663.4|32661|32711.4|32709|32663.4|32661|1361
1659712500000|2022-08-05 15:15:00|32662.9|32660.5|32657.4|32655|32678.4|32676|32646.9|32644.5|1369
1659712800000|2022-08-05 15:20:00|32656.9|32654.5|32605.9|32603.5|32666.4|32664|32598.9|32596.5|1924
1659713100000|2022-08-05 15:25:00|32604.4|32602|32549.9|32547.5|32613.9|32611.5|32548.9|32546.5|1861
1659713400000|2022-08-05 15:30:00|32549.4|32547|32600.9|32598.5|32608.9|32606.5|32539.9|32537.5|2189
1659713700000|2022-08-05 15:35:00|32602.9|32600.5|32600.9|32598.5|32621.4|32619|32585.9|32583.5|1353
1659714000000|2022-08-05 15:40:00|32598.9|32596.5|32605.9|32603.5|32620.9|32618.5|32588.4|32586|1704
1659714300000|2022-08-05 15:45:00|32606.4|32604|32579.4|32577|32606.4|32604|32565.9|32563.5|1574
1659714600000|2022-08-05 15:50:00|32578.9|32576.5|32593.9|32591.5|32613.4|32611|32572.9|32570.5|1380
1659714900000|2022-08-05 15:55:00|32591.9|32589.5|32572.9|32570.5|32604.4|32602|32567.9|32565.5|1029
1659715200000|2022-08-05 16:00:00|32573.4|32571|32607.4|32605|32615.9|32613.5|32566.9|32564.5|1062
1659715500000|2022-08-05 16:05:00|32607.9|32605.5|32597.9|32595.5|32635.4|32633|32584.4|32582|1202
1659715800000|2022-08-05 16:10:00|32598.4|32596|32633.4|32631|32634.9|32632.5|32596.9|32594.5|1030
1659716100000|2022-08-05 16:15:00|32633.9|32631.5|32643.9|32641.5|32659.9|32657.5|32630.4|32628|1159
1659716400000|2022-08-05 16:20:00|32642.9|32640.5|32633.9|32631.5|32655.9|32653.5|32622.9|32620.5|1096
1659716700000|2022-08-05 16:25:00|32633.4|32631|32647.4|32645|32651.4|32649|32624.9|32622.5|1065
1659717000000|2022-08-05 16:30:00|32647.9|32645.5|32613.9|32611.5|32649.4|32647|32607.4|32605|1055
1659717300000|2022-08-05 16:35:00|32614.9|32612.5|32625.4|32623|32638.9|32636.5|32603.9|32601.5|1077
1659717600000|2022-08-05 16:40:00|32624.9|32622.5|32658.3|32655.9|32665.3|32662.9|32621.3|32618.9|928
1659717900000|2022-08-05 16:45:00|32658.8|32656.4|32705.8|32703.4|32709.3|32706.9|32657.3|32654.9|1687
1659718200000|2022-08-05 16:50:00|32705.3|32702.9|32716.8|32714.4|32719.8|32717.4|32691.3|32688.9|1580
1659718500000|2022-08-05 16:55:00|32717.3|32714.9|32717.8|32715.4|32726.8|32724.4|32705.3|32702.9|1044
1659718800000|2022-08-05 17:00:00|32718.3|32715.9|32735.3|32732.9|32735.8|32733.4|32701.3|32698.9|1311
1659719100000|2022-08-05 17:05:00|32734.8|32732.4|32737.8|32735.4|32760.3|32757.9|32726.3|32723.9|1926
1659719400000|2022-08-05 17:10:00|32739.8|32737.4|32762.8|32760.4|32764.3|32761.9|32734.8|32732.4|927
1659719700000|2022-08-05 17:15:00|32763.3|32760.9|32740.8|32738.4|32772.3|32769.9|32739.8|32737.4|1123
1659720000000|2022-08-05 17:20:00|32742.3|32739.9|32743.8|32741.4|32745.8|32743.4|32724.3|32721.9|1382
1659720300000|2022-08-05 17:25:00|32744.3|32741.9|32727.8|32725.4|32761.8|32759.4|32727.8|32725.4|844
1659720600000|2022-08-05 17:30:00|32728.8|32726.4|32759.8|32757.4|32762.3|32759.9|32728.8|32726.4|631
1659720900000|2022-08-05 17:35:00|32760.3|32757.9|32775.8|32773.4|32781.8|32779.4|32759.8|32757.4|977
1659721200000|2022-08-05 17:40:00|32776.3|32773.9|32766.3|32763.9|32787.8|32785.4|32765.8|32763.4|625
1659721500000|2022-08-05 17:45:00|32765.8|32763.4|32757.8|32755.4|32772.8|32770.4|32752.3|32749.9|1082
1659721800000|2022-08-05 17:50:00|32758.8|32756.4|32749.3|32746.9|32760.8|32758.4|32740.8|32738.4|827
1659722100000|2022-08-05 17:55:00|32749.8|32747.4|32732.3|32729.9|32752.8|32750.4|32724.3|32721.9|839
1659722400000|2022-08-05 18:00:00|32733.3|32730.9|32733.3|32730.9|32736.3|32733.9|32717.3|32714.9|797
1659722700000|2022-08-05 18:05:00|32732.8|32730.4|32712.8|32710.4|32739.3|32736.9|32711.8|32709.4|600
1659723000000|2022-08-05 18:10:00|32713.3|32710.9|32704.8|32702.4|32721.8|32719.4|32698.8|32696.4|869
1659723300000|2022-08-05 18:15:00|32703.8|32701.4|32727.8|32725.4|32733.3|32730.9|32698.8|32696.4|641
1659723600000|2022-08-05 18:20:00|32728.3|32725.9|32737.3|32734.9|32742.3|32739.9|32722.8|32720.4|602
1659723900000|2022-08-05 18:25:00|32737.8|32735.4|32674.3|32671.9|32740.8|32738.4|32673.8|32671.4|1034
1659724200000|2022-08-05 18:30:00|32673.3|32670.9|32708.8|32706.4|32709.8|32707.4|32661.3|32658.9|938
1659724500000|2022-08-05 18:35:00|32708.3|32705.9|32703.3|32700.9|32715.8|32713.4|32696.3|32693.9|656
1659724800000|2022-08-05 18:40:00|32702.8|32700.4|32711.8|32709.4|32713.8|32711.4|32685.8|32683.4|587
1659725100000|2022-08-05 18:45:00|32711.3|32708.9|32709.8|32707.4|32721.8|32719.4|32703.3|32700.9|568
1659725400000|2022-08-05 18:50:00|32710.3|32707.9|32729.3|32726.9|32736.8|32734.4|32700.8|32698.4|1107
1659725700000|2022-08-05 18:55:00|32728.8|32726.4|32719.3|32716.9|32730.8|32728.4|32683.8|32681.4|865
1659726000000|2022-08-05 19:00:00|32718.8|32716.4|32731.8|32729.4|32740.8|32738.4|32712.3|32709.9|1074
1659726300000|2022-08-05 19:05:00|32731.3|32728.9|32719.8|32717.4|32736.3|32733.9|32701.3|32698.9|790
1659726600000|2022-08-05 19:10:00|32719.3|32716.9|32732.3|32729.9|32743.3|32740.9|32719.3|32716.9|1203
1659726900000|2022-08-05 19:15:00|32731.8|32729.4|32723.8|32721.4|32746.8|32744.4|32718.3|32715.9|910
1659727200000|2022-08-05 19:20:00|32722.1|32719.7|32731.6|32729.2|32734.6|32732.2|32706.1|32703.7|1150
1659727500000|2022-08-05 19:25:00|32731.1|32728.7|32737.6|32735.2|32745.6|32743.2|32716.6|32714.2|935
1659727800000|2022-08-05 19:30:00|32738.1|32735.7|32747.6|32745.2|32752.6|32750.2|32732.6|32730.2|1525
1659728100000|2022-08-05 19:35:00|32749.1|32746.7|32743.1|32740.7|32762.6|32760.2|32741.6|32739.2|1194
1659728400000|2022-08-05 19:40:00|32741.6|32739.2|32767.1|32764.7|32769.1|32766.7|32739.6|32737.2|1003
1659728700000|2022-08-05 19:45:00|32768.1|32765.7|32795.1|32792.7|32809.6|32807.2|32765.1|32762.7|1709
1659729000000|2022-08-05 19:50:00|32798.6|32796.2|32792.6|32790.2|32818.6|32816.2|32778.1|32775.7|1977
1659729300000|2022-08-05 19:55:00|32792.1|32789.7|32795.6|32793.2|32815.1|32812.7|32782.1|32779.7|2855
1659729600000|2022-08-05 20:00:00|32796.8|32792|32774.8|32770|32796.8|32792|32770.3|32765.5|1482
1659729900000|2022-08-05 20:05:00|32775.3|32770.5|32764.3|32759.5|32777.3|32772.5|32762.8|32758|389
1659730200000|2022-08-05 20:10:00|32763.8|32759|32762.3|32757.5|32770.3|32765.5|32758.3|32753.5|313
1659730500000|2022-08-05 20:15:00|32761.3|32756.5|32767.3|32762.5|32767.3|32762.5|32757.8|32753|103
1659730800000|2022-08-05 20:20:00|32769.8|32765|32771.8|32767|32775.8|32771|32767.8|32763|111
1659731100000|2022-08-05 20:25:00|32771.3|32766.5|32773.8|32769|32776.8|32772|32768.3|32763.5|53
1659731400000|2022-08-05 20:30:00|32774.8|32770|32770.3|32765.5|32775.8|32771|32766.8|32762|60
1659731700000|2022-08-05 20:35:00|32769.8|32765|32769.8|32765|32774.3|32769.5|32762.8|32758|58
1659732000000|2022-08-05 20:40:00|32768.8|32764|32760.8|32756|32771.8|32767|32758.8|32754|139
1659732300000|2022-08-05 20:45:00|32761.3|32756.5|32763.3|32758.5|32770.3|32765.5|32760.3|32755.5|121
1659732600000|2022-08-05 20:50:00|32763.8|32759|32759.3|32754.5|32768.8|32764|32759.3|32754.5|120
1659732900000|2022-08-05 20:55:00|32758.8|32754|32760.1|32750.3|32763.8|32759|32757.8|32750.3|168
1659909600000|2022-08-07 22:00:00|32809.3|32804.5|32754.3|32749.5|32811.3|32806.5|32741.8|32737|218
1659909900000|2022-08-07 22:05:00|32754.8|32750|32769.8|32765|32770.8|32766|32745.8|32741|218
1659910200000|2022-08-07 22:10:00|32769.3|32764.5|32775.3|32770.5|32778.8|32774|32766.3|32761.5|164
1659910500000|2022-08-07 22:15:00|32774.8|32770|32766.3|32761.5|32778.8|32774|32759.8|32755|305
1659910800000|2022-08-07 22:20:00|32764.8|32760|32763.8|32759|32765.8|32761|32752.8|32748|106
1659911100000|2022-08-07 22:25:00|32764.3|32759.5|32758.8|32754|32764.8|32760|32750.8|32746|32
1659911400000|2022-08-07 22:30:00|32760.8|32756|32739.8|32735|32771.3|32766.5|32736.3|32731.5|184
1659911700000|2022-08-07 22:35:00|32740.3|32735.5|32735.8|32731|32740.3|32735.5|32731.3|32726.5|107
1659912000000|2022-08-07 22:40:00|32735.3|32730.5|32713.3|32708.5|32735.3|32730.5|32712.8|32708|171
1659912300000|2022-08-07 22:45:00|32712.8|32708|32720.3|32715.5|32724.8|32720|32712.8|32708|80
1659912600000|2022-08-07 22:50:00|32719.8|32715|32721.3|32716.5|32723.3|32718.5|32718.3|32713.5|50
1659912900000|2022-08-07 22:55:00|32720.8|32716|32727.8|32723|32728.3|32723.5|32720.3|32715.5|36
1659913200000|2022-08-07 23:00:00|32727.3|32722.5|32733.3|32728.5|32734.3|32729.5|32723.8|32719|67
1659913500000|2022-08-07 23:05:00|32732.8|32728|32732.3|32727.5|32736.8|32732|32727.3|32722.5|34
1659913800000|2022-08-07 23:10:00|32732.8|32728|32727.3|32722.5|32735.3|32730.5|32725.3|32720.5|36
1659914100000|2022-08-07 23:15:00|32727.8|32723|32727.3|32722.5|32734.8|32730|32720.8|32716|48
1659914400000|2022-08-07 23:20:00|32726.8|32722|32732.3|32727.5|32734.3|32729.5|32723.3|32718.5|30
1659914700000|2022-08-07 23:25:00|32731.8|32727|32730.3|32725.5|32733.3|32728.5|32729.3|32724.5|36
1659915000000|2022-08-07 23:30:00|32731.3|32726.5|32725.8|32721|32731.8|32727|32716.3|32711.5|69
1659915300000|2022-08-07 23:35:00|32725.3|32720.5|32723.3|32718.5|32729.3|32724.5|32721.3|32716.5|24
1659915600000|2022-08-07 23:40:00|32722.8|32718|32724.8|32720|32728.3|32723.5|32719.3|32714.5|18
1659915900000|2022-08-07 23:45:00|32725.3|32720.5|32727.8|32723|32734.3|32729.5|32725.3|32720.5|76
1659916200000|2022-08-07 23:50:00|32727.3|32722.5|32730.3|32725.5|32734.3|32729.5|32723.3|32718.5|31
1659916500000|2022-08-07 23:55:00|32729.8|32725|32720.3|32715.5|32730.8|32726|32717.8|32713|52
1659916800000|2022-08-08 00:00:00|32720.8|32716|32741.3|32736.5|32744.3|32739.5|32714.8|32710|110
1659917100000|2022-08-08 00:05:00|32740.8|32736|32742.8|32738|32745.3|32740.5|32734.3|32729.5|92
1659917400000|2022-08-08 00:10:00|32741.8|32737|32760.3|32755.5|32760.8|32756|32741.8|32737|219
1659917700000|2022-08-08 00:15:00|32759.8|32755|32768.8|32764|32782.3|32777.5|32754.8|32750|249
1659918000000|2022-08-08 00:20:00|32769.3|32764.5|32767.3|32762.5|32775.3|32770.5|32764.8|32760|72
1659918300000|2022-08-08 00:25:00|32767.8|32763|32762.3|32757.5|32771.3|32766.5|32761.3|32756.5|64
1659918600000|2022-08-08 00:30:00|32762.8|32758|32755.8|32751|32767.8|32763|32753.8|32749|86
1659918900000|2022-08-08 00:35:00|32756.3|32751.5|32742.3|32737.5|32757.8|32753|32740.8|32736|70
1659919200000|2022-08-08 00:40:00|32741.3|32736.5|32751.3|32746.5|32751.8|32747|32740.8|32736|59
1659919500000|2022-08-08 00:45:00|32751.8|32747|32752.3|32747.5|32754.3|32749.5|32747.8|32743|59
1659919800000|2022-08-08 00:50:00|32752.8|32748|32758.8|32754|32763.8|32759|32747.3|32742.5|76
1659920100000|2022-08-08 00:55:00|32759.3|32754.5|32749.8|32745|32761.8|32757|32745.3|32740.5|121
1659920400000|2022-08-08 01:00:00|32750.3|32745.5|32740.3|32735.5|32750.3|32745.5|32738.3|32733.5|59
1659920700000|2022-08-08 01:05:00|32739.8|32735|32740.8|32736|32742.3|32737.5|32736.3|32731.5|40
1659921000000|2022-08-08 01:10:00|32740.3|32735.5|32743.3|32738.5|32745.3|32740.5|32736.8|32732|63
1659921300000|2022-08-08 01:15:00|32742.8|32738|32726.3|32721.5|32746.3|32741.5|32720.3|32715.5|165
1659921600000|2022-08-08 01:20:00|32725.8|32721|32724.3|32719.5|32726.3|32721.5|32714.3|32709.5|73
1659921900000|2022-08-08 01:25:00|32722.8|32718|32737.3|32732.5|32737.3|32732.5|32721.3|32716.5|65
1659922200000|2022-08-08 01:30:00|32737.8|32733|32735.8|32731|32748.3|32743.5|32728.3|32723.5|206
1659922500000|2022-08-08 01:35:00|32736.3|32731.5|32733.3|32728.5|32741.3|32736.5|32730.3|32725.5|85
1659922800000|2022-08-08 01:40:00|32733.8|32729|32743.3|32738.5|32744.3|32739.5|32733.3|32728.5|105
1659923100000|2022-08-08 01:45:00|32743.8|32739|32753.3|32748.5|32756.3|32751.5|32740.8|32736|177
1659923400000|2022-08-08 01:50:00|32752.8|32748|32744.3|32739.5|32754.8|32750|32743.8|32739|94
1659923700000|2022-08-08 01:55:00|32744.8|32740|32754.3|32749.5|32757.3|32752.5|32742.8|32738|83
1659924000000|2022-08-08 02:00:00|32753.8|32749|32755.3|32750.5|32760.8|32756|32751.3|32746.5|96
1659924300000|2022-08-08 02:05:00|32755.8|32751|32750.8|32746|32757.8|32753|32750.3|32745.5|74
1659924600000|2022-08-08 02:10:00|32750.3|32745.5|32767.3|32762.5|32768.8|32764|32748.3|32743.5|63
1659924900000|2022-08-08 02:15:00|32766.8|32762|32767.3|32762.5|32785.3|32780.5|32765.3|32760.5|271
1659925200000|2022-08-08 02:20:00|32767.8|32763|32772.8|32768|32775.8|32771|32765.3|32760.5|42
1659925500000|2022-08-08 02:25:00|32773.3|32768.5|32777.3|32772.5|32782.8|32778|32773.3|32768.5|61
1659925800000|2022-08-08 02:30:00|32776.8|32772|32776.3|32771.5|32778.3|32773.5|32772.3|32767.5|68
1659926100000|2022-08-08 02:35:00|32776.8|32772|32787.3|32782.5|32790.8|32786|32775.8|32771|121
1659926400000|2022-08-08 02:40:00|32787.8|32783|32779.3|32774.5|32789.3|32784.5|32775.3|32770.5|135
1659926700000|2022-08-08 02:45:00|32779.8|32775|32773.8|32769|32781.3|32776.5|32772.3|32767.5|105
1659927000000|2022-08-08 02:50:00|32774.3|32769.5|32779.3|32774.5|32783.3|32778.5|32772.3|32767.5|58
1659927300000|2022-08-08 02:55:00|32778.8|32774|32779.3|32774.5|32781.3|32776.5|32775.3|32770.5|41
1659927600000|2022-08-08 03:00:00|32779.8|32775|32775.8|32771|32780.8|32776|32772.3|32767.5|61
1659927900000|2022-08-08 03:05:00|32776.3|32771.5|32778.8|32774|32779.3|32774.5|32773.8|32769|40
1659928200000|2022-08-08 03:10:00|32778.3|32773.5|32781.3|32776.5|32783.3|32778.5|32778.3|32773.5|77
1659928500000|2022-08-08 03:15:00|32781.8|32777|32787.3|32782.5|32790.3|32785.5|32779.3|32774.5|57
1659928800000|2022-08-08 03:20:00|32787.8|32783|32785.3|32780.5|32790.8|32786|32783.8|32779|59
1659929100000|2022-08-08 03:25:00|32785.8|32781|32787.3|32782.5|32789.3|32784.5|32783.3|32778.5|37
1659929400000|2022-08-08 03:30:00|32786.3|32781.5|32794.3|32789.5|32796.8|32792|32785.3|32780.5|89
1659929700000|2022-08-08 03:35:00|32793.8|32789|32786.8|32782|32796.8|32792|32786.3|32781.5|55
1659930000000|2022-08-08 03:40:00|32786.3|32781.5|32782.3|32777.5|32788.8|32784|32781.3|32776.5|52
1659930300000|2022-08-08 03:45:00|32782.8|32778|32770.8|32766|32785.3|32780.5|32769.8|32765|138
1659930600000|2022-08-08 03:50:00|32771.3|32766.5|32770.3|32765.5|32772.8|32768|32767.8|32763|74
1659930900000|2022-08-08 03:55:00|32770.8|32766|32768.8|32764|32771.3|32766.5|32767.8|32763|35
1659931200000|2022-08-08 04:00:00|32768.3|32763.5|32776.3|32771.5|32776.8|32772|32768.3|32763.5|30
1659931500000|2022-08-08 04:05:00|32775.8|32771|32772.8|32768|32778.3|32773.5|32772.8|32768|32
1659931800000|2022-08-08 04:10:00|32773.8|32769|32780.3|32775.5|32780.3|32775.5|32772.8|32768|41
1659932100000|2022-08-08 04:15:00|32780.8|32776|32778.8|32774|32786.8|32782|32778.3|32773.5|43
1659932400000|2022-08-08 04:20:00|32778.3|32773.5|32775.3|32770.5|32782.3|32777.5|32773.8|32769|58
1659932700000|2022-08-08 04:25:00|32774.8|32770|32773.8|32769|32774.8|32770|32770.8|32766|49
1659933000000|2022-08-08 04:30:00|32774.8|32770|32776.8|32772|32779.3|32774.5|32772.8|32768|72
1659933300000|2022-08-08 04:35:00|32777.3|32772.5|32773.3|32768.5|32777.3|32772.5|32770.8|32766|42
1659933600000|2022-08-08 04:40:00|32773.8|32769|32772.3|32767.5|32775.3|32770.5|32770.8|32766|33
1659933900000|2022-08-08 04:45:00|32772.8|32768|32772.3|32767.5|32776.3|32771.5|32771.3|32766.5|47
1659934200000|2022-08-08 04:50:00|32772.8|32768|32786.3|32781.5|32786.8|32782|32772.8|32768|88
1659934500000|2022-08-08 04:55:00|32786.8|32782|32789.8|32785|32793.8|32789|32784.3|32779.5|64
1659934800000|2022-08-08 05:00:00|32789.3|32784.5|32798.3|32793.5|32798.3|32793.5|32786.8|32782|89
1659935100000|2022-08-08 05:05:00|32797.8|32793|32801.8|32797|32802.8|32798|32797.3|32792.5|75
1659935400000|2022-08-08 05:10:00|32802.3|32797.5|32814.3|32809.5|32816.3|32811.5|32801.3|32796.5|196
1659935700000|2022-08-08 05:15:00|32814.8|32810|32819.3|32814.5|32823.8|32819|32814.8|32810|103
1659936000000|2022-08-08 05:20:00|32818.3|32813.5|32817.3|32812.5|32824.3|32819.5|32817.3|32812.5|77
1659936300000|2022-08-08 05:25:00|32817.8|32813|32811.3|32806.5|32819.3|32814.5|32809.8|32805|85
1659936600000|2022-08-08 05:30:00|32810.8|32806|32812.3|32807.5|32817.8|32813|32805.3|32800.5|267
1659936900000|2022-08-08 05:35:00|32812.8|32808|32803.8|32799|32815.3|32810.5|32801.3|32796.5|84
1659937200000|2022-08-08 05:40:00|32803.3|32798.5|32802.3|32797.5|32805.8|32801|32800.8|32796|41
1659937500000|2022-08-08 05:45:00|32801.8|32797|32810.8|32806|32813.3|32808.5|32801.3|32796.5|49
1659937800000|2022-08-08 05:50:00|32811.3|32806.5|32807.8|32803|32816.3|32811.5|32807.3|32802.5|59
1659938100000|2022-08-08 05:55:00|32807.3|32802.5|32816.8|32812|32819.8|32815|32807.3|32802.5|100
1659938400000|2022-08-08 06:00:00|32816.2|32812.6|32821.7|32818.1|32824.2|32820.6|32809.2|32805.6|214
1659938700000|2022-08-08 06:05:00|32821.2|32817.6|32816.7|32813.1|32822.7|32819.1|32814.2|32810.6|105
1659939000000|2022-08-08 06:10:00|32817.2|32813.6|32819.7|32816.1|32820.7|32817.1|32812.7|32809.1|103
1659939300000|2022-08-08 06:15:00|32820.2|32816.6|32830.7|32827.1|32830.7|32827.1|32816.7|32813.1|148
1659939600000|2022-08-08 06:20:00|32830.2|32826.6|32833.7|32830.1|32844.2|32840.6|32830.2|32826.6|243
1659939900000|2022-08-08 06:25:00|32833.2|32829.6|32841.7|32838.1|32842.7|32839.1|32831.7|32828.1|113
1659940200000|2022-08-08 06:30:00|32841.2|32837.6|32839.2|32835.6|32842.7|32839.1|32832.7|32829.1|228
1659940500000|2022-08-08 06:35:00|32838.7|32835.1|32838.7|32835.1|32840.7|32837.1|32833.2|32829.6|183
1659940800000|2022-08-08 06:40:00|32839.2|32835.6|32838.2|32834.6|32842.2|32838.6|32837.2|32833.6|82
1659941100000|2022-08-08 06:45:00|32838.7|32835.1|32845.2|32841.6|32849.2|32845.6|32837.2|32833.6|151
1659941400000|2022-08-08 06:50:00|32844.7|32841.1|32870.7|32867.1|32872.2|32868.6|32843.7|32840.1|396
1659941700000|2022-08-08 06:55:00|32871.2|32867.6|32874.2|32870.6|32880.2|32876.6|32861.7|32858.1|250
1659942000000|2022-08-08 07:00:00|32873.7|32870.1|32916.7|32913.1|32922.2|32918.6|32870.7|32867.1|1114
1659942300000|2022-08-08 07:05:00|32917.7|32914.1|32920.2|32916.6|32935.7|32932.1|32914.7|32911.1|872
1659942600000|2022-08-08 07:10:00|32921.7|32918.1|32914.7|32911.1|32931.7|32928.1|32912.7|32909.1|505
1659942900000|2022-08-08 07:15:00|32914.2|32910.6|32911.7|32908.1|32916.7|32913.1|32898.7|32895.1|360
1659943200000|2022-08-08 07:20:00|32912.2|32908.6|32909.7|32906.1|32917.7|32914.1|32905.7|32902.1|354
1659943500000|2022-08-08 07:25:00|32909.2|32905.6|32907.7|32904.1|32910.7|32907.1|32899.7|32896.1|359
1659943800000|2022-08-08 07:30:00|32909.7|32906.1|32897.7|32894.1|32918.2|32914.6|32895.7|32892.1|455
1659944100000|2022-08-08 07:35:00|32897.2|32893.6|32888.2|32884.6|32900.2|32896.6|32884.2|32880.6|305
1659944400000|2022-08-08 07:40:00|32887.7|32884.1|32881.2|32877.6|32893.2|32889.6|32878.2|32874.6|364
1659944700000|2022-08-08 07:45:00|32881.7|32878.1|32896.2|32892.6|32900.2|32896.6|32880.2|32876.6|183
1659945000000|2022-08-08 07:50:00|32895.7|32892.1|32903.7|32900.1|32905.7|32902.1|32894.7|32891.1|131
1659945300000|2022-08-08 07:55:00|32903.2|32899.6|32899.2|32895.6|32905.7|32902.1|32895.7|32892.1|346
1659945600000|2022-08-08 08:00:00|32897.7|32894.1|32908.7|32905.1|32916.7|32913.1|32891.7|32888.1|474
1659945900000|2022-08-08 08:05:00|32909.2|32905.6|32888.2|32884.6|32910.7|32907.1|32887.7|32884.1|318
1659946200000|2022-08-08 08:10:00|32887.7|32884.1|32863.2|32859.6|32891.2|32887.6|32863.2|32859.6|577
1659946500000|2022-08-08 08:15:00|32862.7|32859.1|32854.2|32850.6|32866.7|32863.1|32852.2|32848.6|590
1659946800000|2022-08-08 08:20:00|32854.7|32851.1|32854.7|32851.1|32867.2|32863.6|32854.7|32851.1|260
1659947100000|2022-08-08 08:25:00|32855.2|32851.6|32861.7|32858.1|32869.7|32866.1|32852.2|32848.6|346
1659947400000|2022-08-08 08:30:00|32862.2|32858.6|32866.2|32862.6|32868.2|32864.6|32861.2|32857.6|216
1659947700000|2022-08-08 08:35:00|32866.7|32863.1|32862.2|32858.6|32872.2|32868.6|32861.2|32857.6|310
1659948000000|2022-08-08 08:40:00|32862.7|32859.1|32868.7|32865.1|32878.2|32874.6|32862.7|32859.1|281
1659948300000|2022-08-08 08:45:00|32868.2|32864.6|32866.2|32862.6|32875.2|32871.6|32865.7|32862.1|206
1659948600000|2022-08-08 08:50:00|32866.7|32863.1|32859.2|32855.6|32869.7|32866.1|32854.2|32850.6|217
1659948900000|2022-08-08 08:55:00|32858.7|32855.1|32860.2|32856.6|32861.7|32858.1|32855.2|32851.6|125
1659949200000|2022-08-08 09:00:00|32860.7|32857.1|32872.7|32869.1|32872.7|32869.1|32857.2|32853.6|168
1659949500000|2022-08-08 09:05:00|32873.2|32869.6|32877.2|32873.6|32882.7|32879.1|32872.7|32869.1|292
1659949800000|2022-08-08 09:10:00|32877.7|32874.1|32851.2|32847.6|32878.7|32875.1|32848.2|32844.6|310
1659950100000|2022-08-08 09:15:00|32852.2|32848.6|32855.2|32851.6|32858.2|32854.6|32845.7|32842.1|273
1659950400000|2022-08-08 09:20:00|32855.7|32852.1|32843.2|32839.6|32855.7|32852.1|32842.2|32838.6|341
1659950700000|2022-08-08 09:25:00|32843.7|32840.1|32850.2|32846.6|32851.2|32847.6|32841.7|32838.1|218
1659951000000|2022-08-08 09:30:00|32849.7|32846.1|32855.7|32852.1|32859.2|32855.6|32848.7|32845.1|263
1659951300000|2022-08-08 09:35:00|32855.2|32851.6|32859.2|32855.6|32862.2|32858.6|32851.7|32848.1|197
1659951600000|2022-08-08 09:40:00|32859.7|32856.1|32860.7|32857.1|32861.7|32858.1|32856.2|32852.6|181
1659951900000|2022-08-08 09:45:00|32860.2|32856.6|32861.2|32857.6|32868.2|32864.6|32859.7|32856.1|155
1659952200000|2022-08-08 09:50:00|32861.7|32858.1|32869.2|32865.6|32870.7|32867.1|32857.7|32854.1|170
1659952500000|2022-08-08 09:55:00|32868.7|32865.1|32870.2|32866.6|32873.2|32869.6|32858.7|32855.1|274
1659952800000|2022-08-08 10:00:00|32870.7|32867.1|32885.7|32882.1|32885.7|32882.1|32866.2|32862.6|256
1659953100000|2022-08-08 10:05:00|32885.2|32881.6|32885.7|32882.1|32890.2|32886.6|32882.2|32878.6|321
1659953400000|2022-08-08 10:10:00|32885.2|32881.6|32882.2|32878.6|32887.2|32883.6|32875.7|32872.1|301
1659953700000|2022-08-08 10:15:00|32882.7|32879.1|32890.2|32886.6|32895.2|32891.6|32880.2|32876.6|213
1659954000000|2022-08-08 10:20:00|32889.2|32885.6|32890.7|32887.1|32894.2|32890.6|32888.2|32884.6|220
1659954300000|2022-08-08 10:25:00|32891.2|32887.6|32889.7|32886.1|32896.2|32892.6|32888.2|32884.6|237
1659954600000|2022-08-08 10:30:00|32889.2|32885.6|32894.2|32890.6|32898.2|32894.6|32888.7|32885.1|288
1659954900000|2022-08-08 10:35:00|32891.2|32887.6|32904.2|32900.6|32906.2|32902.6|32891.2|32887.6|338
1659955200000|2022-08-08 10:40:00|32903.7|32900.1|32939.2|32935.6|32944.2|32940.6|32902.7|32899.1|1035
1659955500000|2022-08-08 10:45:00|32938.2|32934.6|32945.2|32941.6|32947.2|32943.6|32932.7|32929.1|360
1659955800000|2022-08-08 10:50:00|32944.7|32941.1|32943.2|32939.6|32951.7|32948.1|32939.2|32935.6|269
1659956100000|2022-08-08 10:55:00|32942.7|32939.1|32952.7|32949.1|32953.2|32949.6|32938.2|32934.6|304
1659956400000|2022-08-08 11:00:00|32953.2|32949.6|32938.2|32934.6|32953.2|32949.6|32937.2|32933.6|404
1659956700000|2022-08-08 11:05:00|32938.7|32935.1|32926.2|32922.6|32939.2|32935.6|32925.2|32921.6|533
1659957000000|2022-08-08 11:10:00|32927.2|32923.6|32925.7|32922.1|32927.7|32924.1|32923.2|32919.6|300
1659957300000|2022-08-08 11:15:00|32926.2|32922.6|32921.2|32917.6|32927.7|32924.1|32915.7|32912.1|247
1659957600000|2022-08-08 11:20:00|32921.7|32918.1|32923.7|32920.1|32927.2|32923.6|32916.7|32913.1|275
1659957900000|2022-08-08 11:25:00|32923.2|32919.6|32915.7|32912.1|32928.7|32925.1|32914.7|32911.1|236
1659958200000|2022-08-08 11:30:00|32916.2|32912.6|32914.2|32910.6|32921.7|32918.1|32913.7|32910.1|247
1659958500000|2022-08-08 11:35:00|32916.2|32912.6|32914.2|32910.6|32919.7|32916.1|32913.2|32909.6|225
1659958800000|2022-08-08 11:40:00|32914.7|32911.1|32923.2|32919.6|32924.2|32920.6|32914.2|32910.6|217
1659959100000|2022-08-08 11:45:00|32922.7|32919.1|32930.2|32926.6|32932.2|32928.6|32922.7|32919.1|202
1659959400000|2022-08-08 11:50:00|32930.7|32927.1|32956.2|32952.6|32957.7|32954.1|32930.2|32926.6|480
1659959700000|2022-08-08 11:55:00|32955.7|32952.1|32952.7|32949.1|32965.7|32962.1|32947.2|32943.6|565
1659960000000|2022-08-08 12:00:00|32953.2|32949.6|32955.7|32952.1|32958.2|32954.6|32947.2|32943.6|399
1659960300000|2022-08-08 12:05:00|32956.2|32952.6|32959.2|32955.6|32965.7|32962.1|32951.7|32948.1|729
1659960600000|2022-08-08 12:10:00|32959.7|32956.1|32950.7|32947.1|32959.7|32956.1|32948.7|32945.1|352
1659960900000|2022-08-08 12:15:00|32950.2|32946.6|32944.7|32941.1|32954.2|32950.6|32941.2|32937.6|377
1659961200000|2022-08-08 12:20:00|32944.2|32940.6|32946.7|32943.1|32952.2|32948.6|32938.7|32935.1|613
1659961500000|2022-08-08 12:25:00|32947.2|32943.6|32958.2|32954.6|32966.2|32962.6|32942.2|32938.6|673
1659961800000|2022-08-08 12:30:00|32956.7|32953.1|32956.2|32952.6|32962.2|32958.6|32947.2|32943.6|593
1659962100000|2022-08-08 12:35:00|32956.7|32953.1|32960.2|32956.6|32962.2|32958.6|32953.7|32950.1|450
1659962400000|2022-08-08 12:40:00|32960.7|32957.1|32964.2|32960.6|32965.2|32961.6|32956.2|32952.6|377
1659962700000|2022-08-08 12:45:00|32965.2|32961.6|32964.2|32960.6|32971.2|32967.6|32952.2|32948.6|562
1659963000000|2022-08-08 12:50:00|32964.7|32961.1|32971.2|32967.6|32976.7|32973.1|32964.7|32961.1|527
1659963300000|2022-08-08 12:55:00|32970.7|32967.1|32997.2|32993.6|32998.7|32995.1|32970.2|32966.6|1125
1659963600000|2022-08-08 13:00:00|32997.7|32994.1|32954.2|32950.6|33019.2|33015.6|32952.2|32948.6|3400
1659963900000|2022-08-08 13:05:00|32953.2|32949.6|32961.7|32958.1|32966.7|32963.1|32946.7|32943.1|1355
1659964200000|2022-08-08 13:10:00|32962.2|32958.6|32961.7|32958.1|32970.7|32967.1|32950.7|32947.1|997
1659964500000|2022-08-08 13:15:00|32962.2|32958.6|32981.2|32977.6|32981.2|32977.6|32957.2|32953.6|741
1659964800000|2022-08-08 13:20:00|32982.2|32978.6|32986.7|32983.1|32988.2|32984.6|32974.2|32970.6|673
1659965100000|2022-08-08 13:25:00|32987.2|32983.6|32978.2|32974.6|32989.7|32986.1|32972.2|32968.6|1054
1659965400000|2022-08-08 13:30:00|32977.6|32975.2|33012.1|33009.7|33034.1|33031.7|32961.1|32958.7|7776
1659965700000|2022-08-08 13:35:00|33013.6|33011.2|33003.6|33001.2|33039.6|33037.2|32958.1|32955.7|4326
1659966000000|2022-08-08 13:40:00|33005.6|33003.2|33039.1|33036.7|33073.1|33070.7|32999.6|32997.2|4660
1659966300000|2022-08-08 13:45:00|33038.6|33036.2|33057.1|33054.7|33060.6|33058.2|33017.6|33015.2|2593
1659966600000|2022-08-08 13:50:00|33058.1|33055.7|33107.1|33104.7|33108.6|33106.2|33040.6|33038.2|4060
1659966900000|2022-08-08 13:55:00|33106.6|33104.2|33079.1|33076.7|33110.6|33108.2|33073.6|33071.2|2727
1659967200000|2022-08-08 14:00:00|33078.6|33076.2|33084.6|33082.2|33097.1|33094.7|33078.1|33075.7|2795
1659967500000|2022-08-08 14:05:00|33084.1|33081.7|33079.6|33077.2|33088.6|33086.2|33055.1|33052.7|2841
1659967800000|2022-08-08 14:10:00|33080.6|33078.2|33061.1|33058.7|33093.1|33090.7|33053.1|33050.7|1831
1659968100000|2022-08-08 14:15:00|33061.6|33059.2|33067.6|33065.2|33078.6|33076.2|33056.1|33053.7|1446
1659968400000|2022-08-08 14:20:00|33068.1|33065.7|33069.1|33066.7|33077.6|33075.2|33056.6|33054.2|1084
1659968700000|2022-08-08 14:25:00|33069.6|33067.2|33053.1|33050.7|33073.6|33071.2|33025.6|33023.2|2497
1659969000000|2022-08-08 14:30:00|33054.1|33051.7|33037.6|33035.2|33059.1|33056.7|33035.6|33033.2|1347
1659969300000|2022-08-08 14:35:00|33037.1|33034.7|33056.1|33053.7|33057.6|33055.2|33025.1|33022.7|1829
1659969600000|2022-08-08 14:40:00|33056.6|33054.2|33086.1|33083.7|33086.1|33083.7|33055.6|33053.2|1315
1659969900000|2022-08-08 14:45:00|33085.6|33083.2|33050.6|33048.2|33087.6|33085.2|33043.6|33041.2|1773
1659970200000|2022-08-08 14:50:00|33051.1|33048.7|33065.6|33063.2|33072.1|33069.7|33046.6|33044.2|1098
1659970500000|2022-08-08 14:55:00|33065.1|33062.7|33056.1|33053.7|33078.6|33076.2|33052.6|33050.2|1070
1659970800000|2022-08-08 15:00:00|33057.6|33055.2|33079.6|33077.2|33090.6|33088.2|33057.6|33055.2|1644
1659971100000|2022-08-08 15:05:00|33079.1|33076.7|33066.1|33063.7|33084.6|33082.2|33063.6|33061.2|981
1659971400000|2022-08-08 15:10:00|33066.6|33064.2|33042.1|33039.7|33066.6|33064.2|33039.6|33037.2|1145
1659971700000|2022-08-08 15:15:00|33042.6|33040.2|33021.1|33018.7|33045.6|33043.2|33002.6|33000.2|2651
1659972000000|2022-08-08 15:20:00|33020.6|33018.2|33011.6|33009.2|33033.6|33031.2|33011.1|33008.7|1547
1659972300000|2022-08-08 15:25:00|33010.6|33008.2|32996.1|32993.7|33012.6|33010.2|32984.6|32982.2|2173
1659972600000|2022-08-08 15:30:00|32993.6|32991.2|32971.1|32968.7|33001.6|32999.2|32965.1|32962.7|1919
1659972900000|2022-08-08 15:35:00|32970.6|32968.2|32898.6|32896.2|32981.6|32979.2|32889.1|32886.7|3647
1659973200000|2022-08-08 15:40:00|32897.6|32895.2|32852.1|32849.7|32907.1|32904.7|32832.6|32830.2|4764
1659973500000|2022-08-08 15:45:00|32851.6|32849.2|32879.1|32876.7|32887.1|32884.7|32847.6|32845.2|2828
1659973800000|2022-08-08 15:50:00|32879.6|32877.2|32924.6|32922.2|32929.6|32927.2|32878.1|32875.7|2237
1659974100000|2022-08-08 15:55:00|32924.1|32921.7|32935.6|32933.2|32945.1|32942.7|32921.6|32919.2|1253
1659974400000|2022-08-08 16:00:00|32935.1|32932.7|32930.1|32927.7|32943.1|32940.7|32923.6|32921.2|1006
1659974700000|2022-08-08 16:05:00|32928.6|32926.2|32868.6|32866.2|32938.1|32935.7|32861.6|32859.2|2042
1659975000000|2022-08-08 16:10:00|32869.1|32866.7|32843.6|32841.2|32882.6|32880.2|32832.6|32830.2|1755
1659975300000|2022-08-08 16:15:00|32844.1|32841.7|32801.1|32798.7|32850.1|32847.7|32781.6|32779.2|2105
1659975600000|2022-08-08 16:20:00|32800.1|32797.7|32827.6|32825.2|32838.6|32836.2|32793.1|32790.7|1788
1659975900000|2022-08-08 16:25:00|32827.1|32824.7|32804.1|32801.7|32841.6|32839.2|32793.1|32790.7|1221
1659976200000|2022-08-08 16:30:00|32804.6|32802.2|32805.1|32802.7|32817.6|32815.2|32795.6|32793.2|1146
1659976500000|2022-08-08 16:35:00|32804.6|32802.2|32795.1|32792.7|32813.6|32811.2|32771.6|32769.2|1570
1659976800000|2022-08-08 16:40:00|32794.6|32792.2|32827.1|32824.7|32832.1|32829.7|32788.6|32786.2|1195
1659977100000|2022-08-08 16:45:00|32826.6|32824.2|32841.1|32838.7|32846.6|32844.2|32820.6|32818.2|1098
1659977400000|2022-08-08 16:50:00|32841.6|32839.2|32852.6|32850.2|32862.6|32860.2|32838.1|32835.7|957
1659977700000|2022-08-08 16:55:00|32853.1|32850.7|32833.6|32831.2|32855.1|32852.7|32820.6|32818.2|843
1659978000000|2022-08-08 17:00:00|32833.1|32830.7|32811.6|32809.2|32836.1|32833.7|32805.6|32803.2|750
1659978300000|2022-08-08 17:05:00|32811.1|32808.7|32835.6|32833.2|32847.6|32845.2|32809.1|32806.7|704
1659978600000|2022-08-08 17:10:00|32835.1|32832.7|32849.6|32847.2|32858.1|32855.7|32824.6|32822.2|798
1659978900000|2022-08-08 17:15:00|32849.1|32846.7|32867.1|32864.7|32877.1|32874.7|32845.6|32843.2|987
1659979200000|2022-08-08 17:20:00|32867.6|32865.2|32851.6|32849.2|32868.1|32865.7|32818.1|32815.7|1018
1659979500000|2022-08-08 17:25:00|32853.1|32850.7|32811.1|32808.7|32857.6|32855.2|32808.6|32806.2|733
1659979800000|2022-08-08 17:30:00|32812.6|32810.2|32832.6|32830.2|32843.6|32841.2|32806.6|32804.2|1408
1659980100000|2022-08-08 17:35:00|32831.1|32828.7|32830.1|32827.7|32838.6|32836.2|32813.6|32811.2|1123
1659980400000|2022-08-08 17:40:00|32829.6|32827.2|32857.1|32854.7|32859.1|32856.7|32820.6|32818.2|933
1659980700000|2022-08-08 17:45:00|32857.6|32855.2|32863.1|32860.7|32868.6|32866.2|32848.6|32846.2|908
1659981000000|2022-08-08 17:50:00|32862.6|32860.2|32893.1|32890.7|32895.6|32893.2|32852.1|32849.7|758
1659981300000|2022-08-08 17:55:00|32892.6|32890.2|32906.1|32903.7|32911.6|32909.2|32891.6|32889.2|857
1659981600000|2022-08-08 18:00:00|32907.1|32904.7|32841.6|32839.2|32908.1|32905.7|32841.1|32838.7|1218
1659981900000|2022-08-08 18:05:00|32840.1|32837.7|32879.6|32877.2|32887.6|32885.2|32819.6|32817.2|1446
1659982200000|2022-08-08 18:10:00|32880.6|32878.2|32846.6|32844.2|32882.1|32879.7|32839.6|32837.2|959
1659982500000|2022-08-08 18:15:00|32847.1|32844.7|32842.6|32840.2|32856.6|32854.2|32818.1|32815.7|985
1659982800000|2022-08-08 18:20:00|32841.6|32839.2|32831.6|32829.2|32846.6|32844.2|32827.1|32824.7|689
1659983100000|2022-08-08 18:25:00|32831.1|32828.7|32839.7|32837.3|32851.7|32849.3|32820.7|32818.3|1005
1659983400000|2022-08-08 18:30:00|32840.2|32837.8|32843.2|32840.8|32856.2|32853.8|32825.7|32823.3|884
1659983700000|2022-08-08 18:35:00|32843.7|32841.3|32823.2|32820.8|32843.7|32841.3|32809.7|32807.3|1189
1659984000000|2022-08-08 18:40:00|32822.7|32820.3|32821.2|32818.8|32847.2|32844.8|32810.7|32808.3|1191
1659984300000|2022-08-08 18:45:00|32820.7|32818.3|32813.2|32810.8|32831.2|32828.8|32799.2|32796.8|1708
1659984600000|2022-08-08 18:50:00|32813.7|32811.3|32770.7|32768.3|32814.7|32812.3|32770.7|32768.3|1521
1659984900000|2022-08-08 18:55:00|32771.2|32768.8|32814.7|32812.3|32828.2|32825.8|32771.2|32768.8|1185
1659985200000|2022-08-08 19:00:00|32814.2|32811.8|32825.2|32822.8|32837.7|32835.3|32809.7|32807.3|1022
1659985500000|2022-08-08 19:05:00|32825.7|32823.3|32821.2|32818.8|32833.7|32831.3|32803.7|32801.3|901
1659985800000|2022-08-08 19:10:00|32821.7|32819.3|32808.7|32806.3|32822.7|32820.3|32799.7|32797.3|866
1659986100000|2022-08-08 19:15:00|32807.7|32805.3|32794.7|32792.3|32809.2|32806.8|32769.2|32766.8|1259
1659986400000|2022-08-08 19:20:00|32794.3|32791.9|32822.8|32820.4|32835.3|32832.9|32788.8|32786.4|1297
1659986700000|2022-08-08 19:25:00|32823.3|32820.9|32819.3|32816.9|32842.3|32839.9|32817.3|32814.9|1234
1659987000000|2022-08-08 19:30:00|32819.8|32817.4|32839.3|32836.9|32844.8|32842.4|32802.3|32799.9|1515
1659987300000|2022-08-08 19:35:00|32839.8|32837.4|32835.3|32832.9|32853.8|32851.4|32825.3|32822.9|1395
1659987600000|2022-08-08 19:40:00|32834.3|32831.9|32866.8|32864.4|32866.8|32864.4|32832.8|32830.4|1002
1659987900000|2022-08-08 19:45:00|32866.3|32863.9|32858.3|32855.9|32876.3|32873.9|32852.8|32850.4|1061
1659988200000|2022-08-08 19:50:00|32857.8|32855.4|32857.8|32855.4|32877.3|32874.9|32831.3|32828.9|1380
1659988500000|2022-08-08 19:55:00|32858.8|32856.4|32839.3|32836.9|32860.3|32857.9|32829.3|32826.9|2459
1659988800000|2022-08-08 20:00:00|32828.5|32826.1|32842.7|32837.9|32857.7|32852.9|32825.2|32820.4|1080
1659989100000|2022-08-08 20:05:00|32842.2|32837.4|32858.2|32853.4|32858.2|32853.4|32841.7|32836.9|342
1659989400000|2022-08-08 20:10:00|32857.2|32852.4|32859.7|32854.9|32863.2|32858.4|32850.2|32845.4|403
1659989700000|2022-08-08 20:15:00|32859.2|32854.4|32855.2|32850.4|32859.2|32854.4|32854.2|32849.4|94
1659990000000|2022-08-08 20:20:00|32855.7|32850.9|32859.2|32854.4|32863.2|32858.4|32854.7|32849.9|57
1659990300000|2022-08-08 20:25:00|32858.7|32853.9|32859.2|32854.4|32861.2|32856.4|32855.2|32850.4|40
1659990600000|2022-08-08 20:30:00|32860.7|32855.9|32868.2|32863.4|32870.2|32865.4|32858.7|32853.9|154
1659990900000|2022-08-08 20:35:00|32867.7|32862.9|32867.7|32862.9|32871.2|32866.4|32865.7|32860.9|100
1659991200000|2022-08-08 20:40:00|32868.2|32863.4|32870.2|32865.4|32871.7|32866.9|32867.2|32862.4|59
1659991500000|2022-08-08 20:45:00|32870.7|32865.9|32871.2|32866.4|32873.7|32868.9|32867.7|32862.9|178
1659991800000|2022-08-08 20:50:00|32870.7|32865.9|32875.7|32870.9|32876.2|32871.4|32870.2|32865.4|121
1659992100000|2022-08-08 20:55:00|32875.2|32870.4|32895.4|32885.6|32898.2|32893.4|32873.2|32868.4|320
1659992400000|2022-08-08 21:00:00|32895.2|32885.4|32889|32879.2|32899.4|32889.6|32889|32879.2|0
1659992700000|2022-08-08 21:05:00|32888.8|32879|32929.2|32919.4|32929.7|32919.9|32883.5|32873.7|0
1659993000000|2022-08-08 21:10:00|32929.1|32919.3|32931.6|32921.8|32934.6|32924.8|32928.2|32918.4|0
1659993300000|2022-08-08 21:15:00|32930.2|32920.4|32934|32924.2|32936|32926.2|32929|32919.2|0
1659993600000|2022-08-08 21:20:00|32935.2|32925.4|32934.9|32925.1|32937.6|32927.8|32933.3|32923.5|0
1659993900000|2022-08-08 21:25:00|32935.8|32926|32932.2|32922.4|32936.3|32926.5|32930.3|32920.5|0
1659994200000|2022-08-08 21:30:00|32932.1|32922.3|32924.1|32914.3|32932.1|32922.3|32923.3|32913.5|0
1659994500000|2022-08-08 21:35:00|32923.7|32913.9|32918.7|32908.9|32926.1|32916.3|32917.7|32907.9|0
1659994800000|2022-08-08 21:40:00|32918.5|32908.7|32915.7|32905.9|32918.7|32908.9|32912.7|32902.9|0
1659995100000|2022-08-08 21:45:00|32916.3|32906.5|32907.7|32897.9|32916.3|32906.5|32907.7|32897.9|0
1659995400000|2022-08-08 21:50:00|32905.8|32896|32900.3|32890.5|32905.9|32896.1|32899.4|32889.6|0
1659995700000|2022-08-08 21:55:00|32899.4|32889.6|32894.7|32884.9|32901.5|32891.7|32891.3|32881.5|0
1659996000000|2022-08-08 22:00:00|32897.2|32892.4|32876.7|32871.9|32897.2|32892.4|32872.2|32867.4|151
1659996300000|2022-08-08 22:05:00|32876.2|32871.4|32868.7|32863.9|32876.2|32871.4|32868.2|32863.4|120
1659996600000|2022-08-08 22:10:00|32869.2|32864.4|32873.7|32868.9|32884.2|32879.4|32869.2|32864.4|99
1659996900000|2022-08-08 22:15:00|32874.2|32869.4|32875.2|32870.4|32877.2|32872.4|32871.7|32866.9|82
1659997200000|2022-08-08 22:20:00|32876.2|32871.4|32872.2|32867.4|32876.2|32871.4|32867.2|32862.4|47
1659997500000|2022-08-08 22:25:00|32871.7|32866.9|32870.2|32865.4|32874.2|32869.4|32869.2|32864.4|52
1659997800000|2022-08-08 22:30:00|32869.7|32864.9|32868.7|32863.9|32877.2|32872.4|32867.7|32862.9|140
1659998100000|2022-08-08 22:35:00|32869.2|32864.4|32865.7|32860.9|32869.7|32864.9|32864.2|32859.4|79
1659998400000|2022-08-08 22:40:00|32865.2|32860.4|32863.7|32858.9|32867.7|32862.9|32862.2|32857.4|19
1659998700000|2022-08-08 22:45:00|32863.2|32858.4|32866.7|32861.9|32870.2|32865.4|32862.7|32857.9|32
1659999000000|2022-08-08 22:50:00|32866.2|32861.4|32864.7|32859.9|32870.2|32865.4|32863.2|32858.4|77
1659999300000|2022-08-08 22:55:00|32864.2|32859.4|32864.7|32859.9|32865.7|32860.9|32862.2|32857.4|27
1659999600000|2022-08-08 23:00:00|32864.2|32859.4|32859.7|32854.9|32866.2|32861.4|32855.2|32850.4|86
1659999900000|2022-08-08 23:05:00|32860.7|32855.9|32884.7|32879.9|32886.2|32881.4|32860.7|32855.9|136
1660000200000|2022-08-08 23:10:00|32884.2|32879.4|32905.2|32900.4|32911.7|32906.9|32882.7|32877.9|278
1660000500000|2022-08-08 23:15:00|32903.2|32898.4|32897.2|32892.4|32906.2|32901.4|32896.2|32891.4|150
1660000800000|2022-08-08 23:20:00|32896.7|32891.9|32899.7|32894.9|32901.2|32896.4|32895.2|32890.4|35
1660001100000|2022-08-08 23:25:00|32900.2|32895.4|32904.7|32899.9|32904.7|32899.9|32898.2|32893.4|34
1660001400000|2022-08-08 23:30:00|32904.2|32899.4|32902.7|32897.9|32911.7|32906.9|32901.2|32896.4|97
1660001700000|2022-08-08 23:35:00|32903.2|32898.4|32911.2|32906.4|32917.2|32912.4|32899.7|32894.9|175
1660002000000|2022-08-08 23:40:00|32911.7|32906.9|32908.2|32903.4|32913.2|32908.4|32904.7|32899.9|53
1660002300000|2022-08-08 23:45:00|32907.7|32902.9|32905.2|32900.4|32914.7|32909.9|32898.2|32893.4|192
1660002600000|2022-08-08 23:50:00|32905.7|32900.9|32897.2|32892.4|32906.2|32901.4|32896.7|32891.9|101
1660002900000|2022-08-08 23:55:00|32897.7|32892.9|32902.7|32897.9|32904.2|32899.4|32897.2|32892.4|58
1660003200000|2022-08-09 00:00:00|32903.2|32898.4|32907.2|32902.4|32909.2|32904.4|32899.7|32894.9|71
1660003500000|2022-08-09 00:05:00|32906.7|32901.9|32889.7|32884.9|32909.7|32904.9|32884.2|32879.4|161
1660003800000|2022-08-09 00:10:00|32889.2|32884.4|32905.2|32900.4|32908.2|32903.4|32887.7|32882.9|60
1660004100000|2022-08-09 00:15:00|32904.7|32899.9|32919.7|32914.9|32920.7|32915.9|32900.2|32895.4|73
1660004400000|2022-08-09 00:20:00|32918.2|32913.4|32907.2|32902.4|32919.7|32914.9|32907.2|32902.4|62
1660004700000|2022-08-09 00:25:00|32907.7|32902.9|32913.2|32908.4|32915.7|32910.9|32901.7|32896.9|46
1660005000000|2022-08-09 00:30:00|32912.7|32907.9|32903.7|32898.9|32915.2|32910.4|32902.2|32897.4|63
1660005300000|2022-08-09 00:35:00|32903.2|32898.4|32897.2|32892.4|32908.2|32903.4|32896.7|32891.9|52
1660005600000|2022-08-09 00:40:00|32897.7|32892.9|32895.2|32890.4|32902.7|32897.9|32893.7|32888.9|36
1660005900000|2022-08-09 00:45:00|32894.7|32889.9|32880.7|32875.9|32895.2|32890.4|32879.2|32874.4|144
1660006200000|2022-08-09 00:50:00|32880.2|32875.4|32885.2|32880.4|32891.7|32886.9|32880.2|32875.4|83
1660006500000|2022-08-09 00:55:00|32884.7|32879.9|32877.2|32872.4|32886.2|32881.4|32875.7|32870.9|135
1660006800000|2022-08-09 01:00:00|32876.7|32871.9|32878.2|32873.4|32880.7|32875.9|32870.7|32865.9|121
1660007100000|2022-08-09 01:05:00|32877.7|32872.9|32872.7|32867.9|32880.2|32875.4|32861.2|32856.4|262
1660007400000|2022-08-09 01:10:00|32872.2|32867.4|32876.7|32871.9|32877.2|32872.4|32870.2|32865.4|51
1660007700000|2022-08-09 01:15:00|32877.2|32872.4|32867.2|32862.4|32877.7|32872.9|32866.7|32861.9|42
1660008000000|2022-08-09 01:20:00|32867.7|32862.9|32856.2|32851.4|32868.7|32863.9|32849.7|32844.9|192
1660008300000|2022-08-09 01:25:00|32855.7|32850.9|32863.2|32858.4|32865.2|32860.4|32851.2|32846.4|61
1660008600000|2022-08-09 01:30:00|32862.7|32857.9|32863.7|32858.9|32867.2|32862.4|32856.2|32851.4|95
1660008900000|2022-08-09 01:35:00|32863.2|32858.4|32854.7|32849.9|32864.2|32859.4|32851.2|32846.4|69
1660009200000|2022-08-09 01:40:00|32854.2|32849.4|32847.2|32842.4|32857.2|32852.4|32841.7|32836.9|130
1660009500000|2022-08-09 01:45:00|32846.7|32841.9|32845.7|32840.9|32847.7|32842.9|32839.7|32834.9|109
1660009800000|2022-08-09 01:50:00|32846.2|32841.4|32856.2|32851.4|32858.7|32853.9|32842.7|32837.9|118
1660010100000|2022-08-09 01:55:00|32855.7|32850.9|32848.2|32843.4|32856.7|32851.9|32846.2|32841.4|50
1660010400000|2022-08-09 02:00:00|32848.7|32843.9|32862.2|32857.4|32863.2|32858.4|32848.7|32843.9|93
1660010700000|2022-08-09 02:05:00|32861.7|32856.9|32872.7|32867.9|32874.7|32869.9|32861.7|32856.9|74
1660011000000|2022-08-09 02:10:00|32872.2|32867.4|32867.7|32862.9|32873.2|32868.4|32865.2|32860.4|89
1660011300000|2022-08-09 02:15:00|32868.2|32863.4|32868.2|32863.4|32870.2|32865.4|32863.7|32858.9|28
1660011600000|2022-08-09 02:20:00|32867.7|32862.9|32877.2|32872.4|32877.7|32872.9|32867.2|32862.4|49
1660011900000|2022-08-09 02:25:00|32876.7|32871.9|32878.2|32873.4|32885.2|32880.4|32876.7|32871.9|126
1660012200000|2022-08-09 02:30:00|32877.7|32872.9|32875.2|32870.4|32878.2|32873.4|32873.2|32868.4|30
1660012500000|2022-08-09 02:35:00|32876.2|32871.4|32874.2|32869.4|32879.7|32874.9|32872.7|32867.9|25
1660012800000|2022-08-09 02:40:00|32873.7|32868.9|32880.2|32875.4|32882.2|32877.4|32872.7|32867.9|17
1660013100000|2022-08-09 02:45:00|32881.2|32876.4|32878.2|32873.4|32883.2|32878.4|32877.7|32872.9|31
1660013400000|2022-08-09 02:50:00|32877.7|32872.9|32874.2|32869.4|32881.7|32876.9|32873.2|32868.4|53
1660013700000|2022-08-09 02:55:00|32873.7|32868.9|32880.2|32875.4|32882.2|32877.4|32873.7|32868.9|27
1660014000000|2022-08-09 03:00:00|32880.7|32875.9|32886.7|32881.9|32887.2|32882.4|32879.2|32874.4|46
1660014300000|2022-08-09 03:05:00|32887.2|32882.4|32885.2|32880.4|32889.2|32884.4|32882.7|32877.9|25
1660014600000|2022-08-09 03:10:00|32885.7|32880.9|32901.2|32896.4|32905.2|32900.4|32882.7|32877.9|119
1660014900000|2022-08-09 03:15:00|32901.7|32896.9|32904.2|32899.4|32908.2|32903.4|32899.7|32894.9|89
1660015200000|2022-08-09 03:20:00|32903.7|32898.9|32910.2|32905.4|32914.2|32909.4|32902.2|32897.4|88
1660015500000|2022-08-09 03:25:00|32910.7|32905.9|32901.2|32896.4|32913.2|32908.4|32899.7|32894.9|86
1660015800000|2022-08-09 03:30:00|32900.7|32895.9|32911.2|32906.4|32911.7|32906.9|32899.7|32894.9|66
1660016100000|2022-08-09 03:35:00|32910.7|32905.9|32914.2|32909.4|32915.2|32910.4|32906.2|32901.4|124
1660016400000|2022-08-09 03:40:00|32914.7|32909.9|32919.7|32914.9|32919.7|32914.9|32911.2|32906.4|77
1660016700000|2022-08-09 03:45:00|32920.2|32915.4|32915.7|32910.9|32921.7|32916.9|32914.2|32909.4|72
1660017000000|2022-08-09 03:50:00|32916.2|32911.4|32914.7|32909.9|32918.7|32913.9|32912.2|32907.4|44
1660017300000|2022-08-09 03:55:00|32915.2|32910.4|32916.2|32911.4|32916.7|32911.9|32910.2|32905.4|35
1660017600000|2022-08-09 04:00:00|32916.7|32911.9|32908.2|32903.4|32919.7|32914.9|32906.7|32901.9|48
1660017900000|2022-08-09 04:05:00|32907.7|32902.9|32906.2|32901.4|32911.2|32906.4|32904.7|32899.9|111
1660018200000|2022-08-09 04:10:00|32905.7|32900.9|32901.2|32896.4|32907.7|32902.9|32901.2|32896.4|95
1660018500000|2022-08-09 04:15:00|32899.7|32894.9|32900.2|32895.4|32901.2|32896.4|32897.7|32892.9|29
1660018800000|2022-08-09 04:20:00|32900.7|32895.9|32894.2|32889.4|32901.7|32896.9|32893.2|32888.4|64
1660019100000|2022-08-09 04:25:00|32893.7|32888.9|32892.2|32887.4|32895.2|32890.4|32890.7|32885.9|43
1660019400000|2022-08-09 04:30:00|32892.7|32887.9|32892.2|32887.4|32894.7|32889.9|32890.7|32885.9|22
1660019700000|2022-08-09 04:35:00|32892.7|32887.9|32892.2|32887.4|32895.7|32890.9|32891.2|32886.4|38
1660020000000|2022-08-09 04:40:00|32891.7|32886.9|32894.2|32889.4|32896.7|32891.9|32890.7|32885.9|24
1660020300000|2022-08-09 04:45:00|32893.2|32888.4|32894.2|32889.4|32894.7|32889.9|32891.7|32886.9|20
1660020600000|2022-08-09 04:50:00|32894.7|32889.9|32897.2|32892.4|32898.7|32893.9|32894.2|32889.4|23
1660020900000|2022-08-09 04:55:00|32897.7|32892.9|32896.2|32891.4|32898.2|32893.4|32893.7|32888.9|7
1660021200000|2022-08-09 05:00:00|32895.7|32890.9|32880.7|32875.9|32898.7|32893.9|32878.7|32873.9|130
1660021500000|2022-08-09 05:05:00|32879.7|32874.9|32888.2|32883.4|32888.2|32883.4|32877.2|32872.4|32
1660021800000|2022-08-09 05:10:00|32890.2|32885.4|32889.2|32884.4|32895.7|32890.9|32885.2|32880.4|30
1660022100000|2022-08-09 05:15:00|32888.7|32883.9|32889.2|32884.4|32894.2|32889.4|32884.7|32879.9|21
1660022400000|2022-08-09 05:20:00|32889.7|32884.9|32891.7|32886.9|32893.7|32888.9|32886.2|32881.4|19
1660022700000|2022-08-09 05:25:00|32892.2|32887.4|32894.2|32889.4|32897.2|32892.4|32891.2|32886.4|34
1660023000000|2022-08-09 05:30:00|32893.7|32888.9|32898.2|32893.4|32906.2|32901.4|32891.7|32886.9|121
1660023300000|2022-08-09 05:35:00|32898.7|32893.9|32890.7|32885.9|32901.2|32896.4|32889.7|32884.9|47
1660023600000|2022-08-09 05:40:00|32891.2|32886.4|32899.2|32894.4|32900.2|32895.4|32890.2|32885.4|31
1660023900000|2022-08-09 05:45:00|32899.7|32894.9|32900.7|32895.9|32904.2|32899.4|32897.2|32892.4|26
1660024200000|2022-08-09 05:50:00|32900.2|32895.4|32894.7|32889.9|32900.2|32895.4|32893.7|32888.9|32
1660024500000|2022-08-09 05:55:00|32895.2|32890.4|32888.7|32883.9|32896.2|32891.4|32887.2|32882.4|31
1660024800000|2022-08-09 06:00:00|32888.1|32884.5|32877.6|32874|32891.1|32887.5|32875.1|32871.5|92
1660025100000|2022-08-09 06:05:00|32877.1|32873.5|32870.1|32866.5|32878.1|32874.5|32866.6|32863|111
1660025400000|2022-08-09 06:10:00|32871.6|32868|32879.6|32876|32882.6|32879|32870.6|32867|61
1660025700000|2022-08-09 06:15:00|32880.1|32876.5|32882.1|32878.5|32885.6|32882|32876.1|32872.5|30
1660026000000|2022-08-09 06:20:00|32881.6|32878|32869.6|32866|32884.6|32881|32869.1|32865.5|88
1660026300000|2022-08-09 06:25:00|32869.1|32865.5|32867.6|32864|32873.1|32869.5|32865.1|32861.5|79
1660026600000|2022-08-09 06:30:00|32867.1|32863.5|32860.6|32857|32876.6|32873|32859.1|32855.5|127
1660026900000|2022-08-09 06:35:00|32861.1|32857.5|32864.6|32861|32867.6|32864|32858.6|32855|143
1660027200000|2022-08-09 06:40:00|32864.1|32860.5|32863.6|32860|32865.6|32862|32860.6|32857|42
1660027500000|2022-08-09 06:45:00|32863.1|32859.5|32864.6|32861|32865.6|32862|32857.6|32854|86
1660027800000|2022-08-09 06:50:00|32865.1|32861.5|32875.6|32872|32878.6|32875|32860.1|32856.5|116
1660028100000|2022-08-09 06:55:00|32876.1|32872.5|32879.1|32875.5|32884.6|32881|32875.1|32871.5|179
1660028400000|2022-08-09 07:00:00|32878.6|32875|32881.6|32878|32893.1|32889.5|32877.1|32873.5|349
1660028700000|2022-08-09 07:05:00|32882.1|32878.5|32890.6|32887|32906.6|32903|32881.1|32877.5|456
1660029000000|2022-08-09 07:10:00|32891.1|32887.5|32887.6|32884|32900.1|32896.5|32884.6|32881|234
1660029300000|2022-08-09 07:15:00|32888.1|32884.5|32858.6|32855|32888.6|32885|32856.6|32853|225
1660029600000|2022-08-09 07:20:00|32860.1|32856.5|32839.6|32836|32863.1|32859.5|32826.6|32823|512
1660029900000|2022-08-09 07:25:00|32839.1|32835.5|32849.6|32846|32850.1|32846.5|32833.6|32830|237
1660030200000|2022-08-09 07:30:00|32849.1|32845.5|32870.6|32867|32872.6|32869|32847.1|32843.5|370
1660030500000|2022-08-09 07:35:00|32870.1|32866.5|32861.6|32858|32872.6|32869|32850.6|32847|240
1660030800000|2022-08-09 07:40:00|32862.1|32858.5|32848.6|32845|32865.1|32861.5|32848.1|32844.5|132
1660031100000|2022-08-09 07:45:00|32848.1|32844.5|32850.6|32847|32858.1|32854.5|32848.1|32844.5|129
1660031400000|2022-08-09 07:50:00|32851.1|32847.5|32846.6|32843|32856.6|32853|32842.1|32838.5|142
1660031700000|2022-08-09 07:55:00|32847.1|32843.5|32867.6|32864|32874.6|32871|32846.1|32842.5|275
1660032000000|2022-08-09 08:00:00|32867.1|32863.5|32867.6|32864|32876.1|32872.5|32862.1|32858.5|209
1660032300000|2022-08-09 08:05:00|32867.1|32863.5|32840.6|32837|32869.1|32865.5|32840.6|32837|292
1660032600000|2022-08-09 08:10:00|32841.1|32837.5|32861.6|32858|32862.6|32859|32840.1|32836.5|203
1660032900000|2022-08-09 08:15:00|32861.1|32857.5|32867.1|32863.5|32868.6|32865|32855.6|32852|199
1660033200000|2022-08-09 08:20:00|32867.6|32864|32882.6|32879|32882.6|32879|32866.6|32863|227
1660033500000|2022-08-09 08:25:00|32882.1|32878.5|32885.6|32882|32886.1|32882.5|32869.1|32865.5|202
1660033800000|2022-08-09 08:30:00|32884.6|32881|32884.1|32880.5|32888.1|32884.5|32872.6|32869|213
1660034100000|2022-08-09 08:35:00|32884.6|32881|32885.6|32882|32891.6|32888|32875.1|32871.5|179
1660034400000|2022-08-09 08:40:00|32886.1|32882.5|32880.1|32876.5|32890.6|32887|32879.1|32875.5|147
1660034700000|2022-08-09 08:45:00|32880.6|32877|32873.6|32870|32885.6|32882|32873.1|32869.5|181
1660035000000|2022-08-09 08:50:00|32874.1|32870.5|32874.6|32871|32880.1|32876.5|32868.1|32864.5|169
1660035300000|2022-08-09 08:55:00|32874.1|32870.5|32884.6|32881|32886.6|32883|32874.1|32870.5|115
1660035600000|2022-08-09 09:00:00|32885.1|32881.5|32898.6|32895|32901.6|32898|32879.6|32876|145
1660035900000|2022-08-09 09:05:00|32898.1|32894.5|32899.1|32895.5|32903.1|32899.5|32894.1|32890.5|164
1660036200000|2022-08-09 09:10:00|32899.6|32896|32899.1|32895.5|32902.6|32899|32894.6|32891|139
1660036500000|2022-08-09 09:15:00|32899.6|32896|32902.6|32899|32906.6|32903|32896.1|32892.5|177
1660036800000|2022-08-09 09:20:00|32903.1|32899.5|32892.1|32888.5|32903.1|32899.5|32891.1|32887.5|193
1660037100000|2022-08-09 09:25:00|32891.6|32888|32883.1|32879.5|32892.6|32889|32877.6|32874|238
1660037400000|2022-08-09 09:30:00|32882.1|32878.5|32885.1|32881.5|32886.6|32883|32876.1|32872.5|172
1660037700000|2022-08-09 09:35:00|32884.6|32881|32881.6|32878|32888.1|32884.5|32880.1|32876.5|147
1660038000000|2022-08-09 09:40:00|32881.1|32877.5|32887.1|32883.5|32889.1|32885.5|32876.6|32873|152
1660038300000|2022-08-09 09:45:00|32886.6|32883|32894.1|32890.5|32896.6|32893|32878.6|32875|184
1660038600000|2022-08-09 09:50:00|32893.6|32890|32881.1|32877.5|32895.6|32892|32880.6|32877|196
1660038900000|2022-08-09 09:55:00|32882.1|32878.5|32872.6|32869|32882.6|32879|32868.6|32865|284
1660039200000|2022-08-09 10:00:00|32872.1|32868.5|32877.1|32873.5|32880.1|32876.5|32870.6|32867|248
1660039500000|2022-08-09 10:05:00|32877.6|32874|32863.1|32859.5|32877.6|32874|32863.1|32859.5|259
1660039800000|2022-08-09 10:10:00|32863.6|32860|32843.6|32840|32863.6|32860|32842.1|32838.5|707
1660040100000|2022-08-09 10:15:00|32843.1|32839.5|32843.6|32840|32844.6|32841|32826.6|32823|850
1660040400000|2022-08-09 10:20:00|32843.1|32839.5|32836.6|32833|32843.1|32839.5|32820.6|32817|540
1660040700000|2022-08-09 10:25:00|32837.6|32834|32830.6|32827|32841.1|32837.5|32824.1|32820.5|396
1660041000000|2022-08-09 10:30:00|32831.1|32827.5|32827.1|32823.5|32835.1|32831.5|32820.6|32817|329
1660041300000|2022-08-09 10:35:00|32827.6|32824|32840.1|32836.5|32840.6|32837|32813.6|32810|554
1660041600000|2022-08-09 10:40:00|32839.6|32836|32826.1|32822.5|32845.1|32841.5|32825.1|32821.5|433
1660041900000|2022-08-09 10:45:00|32825.6|32822|32823.1|32819.5|32833.6|32830|32813.1|32809.5|279
1660042200000|2022-08-09 10:50:00|32822.6|32819|32821.6|32818|32824.6|32821|32812.6|32809|276
1660042500000|2022-08-09 10:55:00|32822.1|32818.5|32837.6|32834|32838.6|32835|32815.6|32812|333
1660042800000|2022-08-09 11:00:00|32838.1|32834.5|32851.6|32848|32852.6|32849|32833.6|32830|749
1660043100000|2022-08-09 11:05:00|32851.1|32847.5|32837.1|32833.5|32852.6|32849|32836.1|32832.5|329
1660043400000|2022-08-09 11:10:00|32837.6|32834|32840.1|32836.5|32848.1|32844.5|32836.1|32832.5|198
1660043700000|2022-08-09 11:15:00|32839.6|32836|32841.6|32838|32847.1|32843.5|32836.6|32833|196
1660044000000|2022-08-09 11:20:00|32841.1|32837.5|32833.6|32830|32848.6|32845|32830.1|32826.5|316
1660044300000|2022-08-09 11:25:00|32833.1|32829.5|32816.6|32813|32833.1|32829.5|32807.6|32804|379
1660044600000|2022-08-09 11:30:00|32816.1|32812.5|32830.6|32827|32831.6|32828|32803.6|32800|302
1660044900000|2022-08-09 11:35:00|32830.1|32826.5|32818.1|32814.5|32832.6|32829|32812.1|32808.5|229
1660045200000|2022-08-09 11:40:00|32817.6|32814|32770.1|32766.5|32819.6|32816|32769.6|32766|997
1660045500000|2022-08-09 11:45:00|32769.6|32766|32781.6|32778|32783.6|32780|32769.6|32766|569
1660045800000|2022-08-09 11:50:00|32782.1|32778.5|32789.6|32786|32795.6|32792|32778.6|32775|491
1660046100000|2022-08-09 11:55:00|32790.1|32786.5|32784.1|32780.5|32796.1|32792.5|32782.6|32779|267
1660046400000|2022-08-09 12:00:00|32784.6|32781|32795.1|32791.5|32799.1|32795.5|32780.6|32777|423
1660046700000|2022-08-09 12:05:00|32795.6|32792|32775.6|32772|32797.1|32793.5|32775.6|32772|332
1660047000000|2022-08-09 12:10:00|32778.1|32774.5|32789.1|32785.5|32790.6|32787|32767.6|32764|609
1660047300000|2022-08-09 12:15:00|32790.1|32786.5|32799.6|32796|32802.1|32798.5|32790.1|32786.5|342
1660047600000|2022-08-09 12:20:00|32799.1|32795.5|32819.6|32816|32820.1|32816.5|32799.1|32795.5|617
1660047900000|2022-08-09 12:25:00|32821.1|32817.5|32817.1|32813.5|32823.6|32820|32815.6|32812|294
1660048200000|2022-08-09 12:30:00|32817.6|32814|32829.1|32825.5|32835.1|32831.5|32802.1|32798.5|653
1660048500000|2022-08-09 12:35:00|32828.6|32825|32826.6|32823|32832.1|32828.5|32821.6|32818|288
1660048800000|2022-08-09 12:40:00|32827.1|32823.5|32832.1|32828.5|32835.6|32832|32827.1|32823.5|306
1660049100000|2022-08-09 12:45:00|32832.6|32829|32833.6|32830|32842.1|32838.5|32828.6|32825|330
1660049400000|2022-08-09 12:50:00|32833.1|32829.5|32836.1|32832.5|32839.1|32835.5|32826.6|32823|375
1660049700000|2022-08-09 12:55:00|32836.6|32833|32826.1|32822.5|32841.6|32838|32825.6|32822|335
1660050000000|2022-08-09 13:00:00|32826.6|32823|32831.6|32828|32838.6|32835|32817.6|32814|378
1660050300000|2022-08-09 13:05:00|32832.1|32828.5|32831.1|32827.5|32839.1|32835.5|32821.1|32817.5|470
1660050600000|2022-08-09 13:10:00|32832.1|32828.5|32823.6|32820|32838.1|32834.5|32821.1|32817.5|378
1660050900000|2022-08-09 13:15:00|32824.1|32820.5|32807.1|32803.5|32825.1|32821.5|32799.1|32795.5|733
1660051200000|2022-08-09 13:20:00|32807.6|32804|32830.6|32827|32831.1|32827.5|32806.1|32802.5|525
1660051500000|2022-08-09 13:25:00|32830.1|32826.5|32810.1|32806.5|32838.1|32834.5|32810.1|32806.5|1410
1660051800000|2022-08-09 13:30:00|32809.5|32807.1|32842|32839.6|32862.5|32860.1|32775|32772.6|7986
1660052100000|2022-08-09 13:35:00|32844.5|32842.1|32851.5|32849.1|32882.5|32880.1|32816.5|32814.1|4244
1660052400000|2022-08-09 13:40:00|32851|32848.6|32846|32843.6|32861|32858.6|32836.5|32834.1|2680
1660052700000|2022-08-09 13:45:00|32847|32844.6|32819|32816.6|32864.5|32862.1|32818|32815.6|2923
1660053000000|2022-08-09 13:50:00|32818.5|32816.1|32771|32768.6|32835|32832.6|32758|32755.6|3014
1660053300000|2022-08-09 13:55:00|32770.5|32768.1|32788|32785.6|32804|32801.6|32760.5|32758.1|1917
1660053600000|2022-08-09 14:00:00|32787.5|32785.1|32779.5|32777.1|32796|32793.6|32768.5|32766.1|1689
1660053900000|2022-08-09 14:05:00|32779|32776.6|32776|32773.6|32788.5|32786.1|32767.5|32765.1|1380
1660054200000|2022-08-09 14:10:00|32775.8|32773.4|32802.3|32799.9|32810.8|32808.4|32770.8|32768.4|1922
1660054500000|2022-08-09 14:15:00|32801.8|32799.4|32818.8|32816.4|32836.3|32833.9|32798.8|32796.4|1918
1660054800000|2022-08-09 14:20:00|32818.3|32815.9|32785.3|32782.9|32830.8|32828.4|32779.8|32777.4|1952
1660055100000|2022-08-09 14:25:00|32785.8|32783.4|32817.3|32814.9|32817.3|32814.9|32784.3|32781.9|1384
1660055400000|2022-08-09 14:30:00|32818.3|32815.9|32819.3|32816.9|32829.8|32827.4|32792.3|32789.9|1418
1660055700000|2022-08-09 14:35:00|32818.8|32816.4|32814.8|32812.4|32820.8|32818.4|32800.3|32797.9|857
1660056000000|2022-08-09 14:40:00|32815.8|32813.4|32809.3|32806.9|32820.3|32817.9|32798.3|32795.9|1228
1660056300000|2022-08-09 14:45:00|32808.8|32806.4|32808.3|32805.9|32818.3|32815.9|32788.8|32786.4|1037
1660056600000|2022-08-09 14:50:00|32808.8|32806.4|32799.8|32797.4|32820.8|32818.4|32791.8|32789.4|1273
1660056900000|2022-08-09 14:55:00|32799.3|32796.9|32775.8|32773.4|32802.8|32800.4|32767.3|32764.9|1090
1660057200000|2022-08-09 15:00:00|32775.3|32772.9|32714.8|32712.4|32780.3|32777.9|32714.8|32712.4|2794
1660057500000|2022-08-09 15:05:00|32715.3|32712.9|32739.8|32737.4|32752.3|32749.9|32710.8|32708.4|1589
1660057800000|2022-08-09 15:10:00|32739.3|32736.9|32811.8|32809.4|32812.8|32810.4|32736.8|32734.4|1959
1660058100000|2022-08-09 15:15:00|32812.8|32810.4|32836.3|32833.9|32850.3|32847.9|32805.3|32802.9|2495
1660058400000|2022-08-09 15:20:00|32836.8|32834.4|32832.8|32830.4|32848.8|32846.4|32825.3|32822.9|1232
1660058700000|2022-08-09 15:25:00|32833.3|32830.9|32841.3|32838.9|32867.3|32864.9|32832.3|32829.9|1560
1660059000000|2022-08-09 15:30:00|32842.3|32839.9|32821.3|32818.9|32843.8|32841.4|32812.3|32809.9|1176
1660059300000|2022-08-09 15:35:00|32822.3|32819.9|32813.3|32810.9|32833.8|32831.4|32809.3|32806.9|988
1660059600000|2022-08-09 15:40:00|32813.8|32811.4|32815.8|32813.4|32837.8|32835.4|32811.3|32808.9|601
1660059900000|2022-08-09 15:45:00|32815.3|32812.9|32814.8|32812.4|32836.3|32833.9|32812.3|32809.9|776
1660060200000|2022-08-09 15:50:00|32815.3|32812.9|32829.3|32826.9|32835.8|32833.4|32790.3|32787.9|1213
1660060500000|2022-08-09 15:55:00|32829.8|32827.4|32803.3|32800.9|32831.8|32829.4|32800.3|32797.9|896
1660060800000|2022-08-09 16:00:00|32802.3|32799.9|32811.3|32808.9|32816.3|32813.9|32785.8|32783.4|1042
1660061100000|2022-08-09 16:05:00|32810.3|32807.9|32809.8|32807.4|32831.8|32829.4|32807.3|32804.9|665
1660061400000|2022-08-09 16:10:00|32809.3|32806.9|32796.8|32794.4|32817.3|32814.9|32791.8|32789.4|782
1660061700000|2022-08-09 16:15:00|32797.3|32794.9|32799.8|32797.4|32810.3|32807.9|32792.8|32790.4|548
1660062000000|2022-08-09 16:20:00|32800.3|32797.9|32786.3|32783.9|32812.3|32809.9|32778.8|32776.4|1083
1660062300000|2022-08-09 16:25:00|32785.8|32783.4|32769.3|32766.9|32804.3|32801.9|32764.8|32762.4|1075
1660062600000|2022-08-09 16:30:00|32770.3|32767.9|32772.8|32770.4|32785.3|32782.9|32765.3|32762.9|823
1660062900000|2022-08-09 16:35:00|32773.3|32770.9|32792.8|32790.4|32793.3|32790.9|32761.8|32759.4|766
1660063200000|2022-08-09 16:40:00|32793|32790.6|32789.5|32787.1|32796|32793.6|32773.5|32771.1|827
1660063500000|2022-08-09 16:45:00|32790|32787.6|32789.5|32787.1|32794|32791.6|32769.5|32767.1|736
1660063800000|2022-08-09 16:50:00|32790|32787.6|32790.5|32788.1|32794|32791.6|32774.5|32772.1|709
1660064100000|2022-08-09 16:55:00|32791.5|32789.1|32808.5|32806.1|32808.5|32806.1|32785|32782.6|1009
1660064400000|2022-08-09 17:00:00|32809|32806.6|32811.5|32809.1|32818.5|32816.1|32806|32803.6|1233
1660064700000|2022-08-09 17:05:00|32812|32809.6|32792.5|32790.1|32817.5|32815.1|32774.5|32772.1|1042
1660065000000|2022-08-09 17:10:00|32791.5|32789.1|32799|32796.6|32804.5|32802.1|32776.5|32774.1|660
1660065300000|2022-08-09 17:15:00|32798.5|32796.1|32812.5|32810.1|32825|32822.6|32792|32789.6|811
1660065600000|2022-08-09 17:20:00|32812|32809.6|32815|32812.6|32826.5|32824.1|32806|32803.6|606
1660065900000|2022-08-09 17:25:00|32815.5|32813.1|32807.5|32805.1|32818|32815.6|32794.5|32792.1|592
1660066200000|2022-08-09 17:30:00|32807|32804.6|32792.5|32790.1|32808.5|32806.1|32787.5|32785.1|567
1660066500000|2022-08-09 17:35:00|32792|32789.6|32770|32767.6|32795|32792.6|32768.5|32766.1|757
1660066800000|2022-08-09 17:40:00|32769.5|32767.1|32745|32742.6|32776.5|32774.1|32731|32728.6|1469
1660067100000|2022-08-09 17:45:00|32744.5|32742.1|32749.5|32747.1|32751|32748.6|32720.5|32718.1|1358
1660067400000|2022-08-09 17:50:00|32750|32747.6|32753|32750.6|32762|32759.6|32740.5|32738.1|728
1660067700000|2022-08-09 17:55:00|32753.5|32751.1|32793|32790.6|32808.5|32806.1|32751.5|32749.1|1522
1660068000000|2022-08-09 18:00:00|32793.5|32791.1|32802.5|32800.1|32814|32811.6|32791.5|32789.1|1241
1660068300000|2022-08-09 18:05:00|32802|32799.6|32796|32793.6|32810.5|32808.1|32794.5|32792.1|866
1660068600000|2022-08-09 18:10:00|32796.5|32794.1|32784|32781.6|32798.5|32796.1|32779.5|32777.1|660
1660068900000|2022-08-09 18:15:00|32783|32780.6|32722.5|32720.1|32786.5|32784.1|32720.5|32718.1|1637
1660069200000|2022-08-09 18:20:00|32722|32719.6|32713.5|32711.1|32735.5|32733.1|32708.5|32706.1|1378
1660069500000|2022-08-09 18:25:00|32712.5|32710.1|32711.5|32709.1|32721|32718.6|32703.5|32701.1|1204
1660069800000|2022-08-09 18:30:00|32711|32708.6|32716.5|32714.1|32724|32721.6|32702.5|32700.1|1124
1660070100000|2022-08-09 18:35:00|32717|32714.6|32730|32727.6|32735|32732.6|32705.5|32703.1|1189
1660070400000|2022-08-09 18:40:00|32729|32726.6|32716.5|32714.1|32732.5|32730.1|32713.5|32711.1|565
1660070700000|2022-08-09 18:45:00|32715.5|32713.1|32749|32746.6|32753.5|32751.1|32715.5|32713.1|1107
1660071000000|2022-08-09 18:50:00|32749.5|32747.1|32778.5|32776.1|32794.5|32792.1|32745.5|32743.1|1531
1660071300000|2022-08-09 18:55:00|32778|32775.6|32768|32765.6|32792|32789.6|32767.5|32765.1|1146
1660071600000|2022-08-09 19:00:00|32768.5|32766.1|32757.5|32755.1|32783.5|32781.1|32757|32754.6|736
1660071900000|2022-08-09 19:05:00|32758|32755.6|32761.5|32759.1|32768.5|32766.1|32745.5|32743.1|981
1660072200000|2022-08-09 19:10:00|32761|32758.6|32740|32737.6|32764|32761.6|32734.5|32732.1|776
1660072500000|2022-08-09 19:15:00|32739.5|32737.1|32759.5|32757.1|32764|32761.6|32736|32733.6|914
1660072800000|2022-08-09 19:20:00|32758.1|32755.7|32787.6|32785.2|32789.6|32787.2|32754.1|32751.7|1049
1660073100000|2022-08-09 19:25:00|32787.1|32784.7|32780.1|32777.7|32798.1|32795.7|32776.6|32774.2|941
1660073400000|2022-08-09 19:30:00|32780.6|32778.2|32780.6|32778.2|32793.6|32791.2|32772.1|32769.7|1237
1660073700000|2022-08-09 19:35:00|32782.6|32780.2|32787.6|32785.2|32795.1|32792.7|32774.1|32771.7|945
1660074000000|2022-08-09 19:40:00|32787.1|32784.7|32748.6|32746.2|32798.1|32795.7|32745.1|32742.7|1369
1660074300000|2022-08-09 19:45:00|32748.1|32745.7|32759.6|32757.2|32763.1|32760.7|32734.1|32731.7|1100
1660074600000|2022-08-09 19:50:00|32760.1|32757.7|32768.6|32766.2|32792.6|32790.2|32759.6|32757.2|1482
1660074900000|2022-08-09 19:55:00|32768.1|32765.7|32777.6|32775.2|32782.1|32779.7|32741.6|32739.2|2902
1660075200000|2022-08-09 20:00:00|32778.6|32776.2|32798.8|32794|32807.3|32802.5|32778.6|32774.5|1148
1660075500000|2022-08-09 20:05:00|32798.3|32793.5|32795.3|32790.5|32805.3|32800.5|32790.8|32786|251
1660075800000|2022-08-09 20:10:00|32794.8|32790|32797.8|32793|32802.3|32797.5|32794.3|32789.5|251
1660076100000|2022-08-09 20:15:00|32797.3|32792.5|32791.8|32787|32798.8|32794|32784.3|32779.5|123
1660076400000|2022-08-09 20:20:00|32792.3|32787.5|32798.8|32794|32798.8|32794|32790.8|32786|66
1660076700000|2022-08-09 20:25:00|32799.3|32794.5|32799.8|32795|32801.3|32796.5|32794.8|32790|63
1660077000000|2022-08-09 20:30:00|32799.3|32794.5|32796.8|32792|32800.3|32795.5|32794.8|32790|41
1660077300000|2022-08-09 20:35:00|32797.3|32792.5|32800.8|32796|32802.8|32798|32795.8|32791|31
1660077600000|2022-08-09 20:40:00|32801.3|32796.5|32802.8|32798|32804.3|32799.5|32799.3|32794.5|38
1660077900000|2022-08-09 20:45:00|32802.3|32797.5|32807.8|32803|32810.3|32805.5|32797.8|32793|91
1660078200000|2022-08-09 20:50:00|32808.3|32803.5|32807.8|32803|32810.3|32805.5|32801.8|32797|36
1660078500000|2022-08-09 20:55:00|32808.3|32803.5|32807.6|32797.8|32810.3|32805.5|32804.8|32797.5|116
1660078800000|2022-08-09 21:00:00|32807.7|32797.9|32815.4|32805.6|32817.4|32807.6|32807.7|32797.9|0
1660079100000|2022-08-09 21:05:00|32816.9|32807.1|32813.4|32803.6|32817.2|32807.4|32813.4|32803.6|0
1660079400000|2022-08-09 21:10:00|32813.5|32803.7|32810.4|32800.6|32813.5|32803.7|32810.3|32800.5|0
1660079700000|2022-08-09 21:15:00|32810.5|32800.7|32810.5|32800.7|32811.1|32801.3|32809.9|32800.1|0
1660080000000|2022-08-09 21:20:00|32811.1|32801.3|32810.5|32800.7|32811.2|32801.4|32810.5|32800.7|0
1660080300000|2022-08-09 21:25:00|32810|32800.2|32807.8|32798|32810|32800.2|32807.8|32798|0
1660080600000|2022-08-09 21:30:00|32807.6|32797.8|32807.4|32797.6|32808|32798.2|32807.4|32797.6|0
1660080900000|2022-08-09 21:35:00|32807|32797.2|32807.2|32797.4|32807.8|32798|32807|32797.2|0
1660081200000|2022-08-09 21:40:00|32807.1|32797.3|32805.2|32795.4|32807.1|32797.3|32805.2|32795.4|0
1660081500000|2022-08-09 21:45:00|32806.1|32796.3|32806.1|32796.3|32807|32797.2|32804.9|32795.1|0
1660081800000|2022-08-09 21:50:00|32806.2|32796.4|32796.5|32786.7|32806.2|32796.4|32796.2|32786.4|0
1660082100000|2022-08-09 21:55:00|32796.7|32786.9|32797.9|32788.1|32800.2|32790.4|32796.7|32786.9|0
1660082400000|2022-08-09 22:00:00|32812.8|32808|32798.3|32793.5|32812.8|32808|32791.8|32787|103
1660082700000|2022-08-09 22:05:00|32798.8|32794|32796.8|32792|32802.3|32797.5|32795.3|32790.5|24
1660083000000|2022-08-09 22:10:00|32797.3|32792.5|32797.8|32793|32801.3|32796.5|32791.3|32786.5|66
1660083300000|2022-08-09 22:15:00|32797.3|32792.5|32803.8|32799|32805.8|32801|32796.8|32792|30
1660083600000|2022-08-09 22:20:00|32804.3|32799.5|32803.3|32798.5|32806.8|32802|32802.8|32798|25
1660083900000|2022-08-09 22:25:00|32803.8|32799|32807.8|32803|32807.8|32803|32799.8|32795|37
1660084200000|2022-08-09 22:30:00|32808.3|32803.5|32798.8|32794|32808.3|32803.5|32793.8|32789|62
1660084500000|2022-08-09 22:35:00|32799.3|32794.5|32793.3|32788.5|32799.3|32794.5|32791.8|32787|20
1660084800000|2022-08-09 22:40:00|32792.8|32788|32795.3|32790.5|32796.3|32791.5|32792.8|32788|36
1660085100000|2022-08-09 22:45:00|32795.8|32791|32799.8|32795|32801.3|32796.5|32794.3|32789.5|58
1660085400000|2022-08-09 22:50:00|32799.3|32794.5|32801.3|32796.5|32802.3|32797.5|32797.8|32793|13
1660085700000|2022-08-09 22:55:00|32801.8|32797|32797.3|32792.5|32803.3|32798.5|32796.8|32792|72
1660086000000|2022-08-09 23:00:00|32796.8|32792|32805.3|32800.5|32806.3|32801.5|32791.8|32787|48
1660086300000|2022-08-09 23:05:00|32805.8|32801|32801.8|32797|32806.8|32802|32800.8|32796|19
1660086600000|2022-08-09 23:10:00|32802.3|32797.5|32806.8|32802|32808.8|32804|32802.3|32797.5|15
1660086900000|2022-08-09 23:15:00|32806.3|32801.5|32802.8|32798|32806.8|32802|32801.8|32797|9
1660087200000|2022-08-09 23:20:00|32803.3|32798.5|32796.8|32792|32811.8|32807|32796.8|32792|37
1660087500000|2022-08-09 23:25:00|32797.8|32793|32799.3|32794.5|32802.8|32798|32796.8|32792|48
1660087800000|2022-08-09 23:30:00|32798.8|32794|32798.8|32794|32800.3|32795.5|32796.3|32791.5|19
1660088100000|2022-08-09 23:35:00|32799.3|32794.5|32797.3|32792.5|32800.3|32795.5|32796.3|32791.5|16
1660088400000|2022-08-09 23:40:00|32796.8|32792|32793.8|32789|32798.8|32794|32791.3|32786.5|58
1660088700000|2022-08-09 23:45:00|32794.3|32789.5|32801.8|32797|32803.8|32799|32793.8|32789|42
1660089000000|2022-08-09 23:50:00|32801.3|32796.5|32806.3|32801.5|32810.3|32805.5|32800.8|32796|54
1660089300000|2022-08-09 23:55:00|32805.8|32801|32811.3|32806.5|32813.8|32809|32799.8|32795|92
1660089600000|2022-08-10 00:00:00|32810.8|32806|32782.8|32778|32815.8|32811|32777.8|32773|174
1660089900000|2022-08-10 00:05:00|32782.3|32777.5|32764.3|32759.5|32782.8|32778|32754.3|32749.5|208
1660090200000|2022-08-10 00:10:00|32763.8|32759|32758.8|32754|32768.8|32764|32756.3|32751.5|118
1660090500000|2022-08-10 00:15:00|32760.3|32755.5|32762.8|32758|32768.8|32764|32754.3|32749.5|100
1660090800000|2022-08-10 00:20:00|32762.3|32757.5|32766.8|32762|32770.3|32765.5|32758.8|32754|24
1660091100000|2022-08-10 00:25:00|32767.3|32762.5|32758.8|32754|32768.8|32764|32758.3|32753.5|92
1660091400000|2022-08-10 00:30:00|32759.3|32754.5|32764.8|32760|32770.3|32765.5|32758.8|32754|40
1660091700000|2022-08-10 00:35:00|32764.3|32759.5|32767.8|32763|32769.3|32764.5|32761.3|32756.5|41
1660092000000|2022-08-10 00:40:00|32767.3|32762.5|32761.8|32757|32773.3|32768.5|32761.3|32756.5|69
1660092300000|2022-08-10 00:45:00|32762.3|32757.5|32761.8|32757|32764.3|32759.5|32758.3|32753.5|42
1660092600000|2022-08-10 00:50:00|32761.3|32756.5|32759.8|32755|32768.3|32763.5|32758.8|32754|31
1660092900000|2022-08-10 00:55:00|32759.3|32754.5|32757.8|32753|32766.8|32762|32757.8|32753|67
1660093200000|2022-08-10 01:00:00|32757.3|32752.5|32783.3|32778.5|32784.3|32779.5|32756.8|32752|153
1660093500000|2022-08-10 01:05:00|32782.8|32778|32788.8|32784|32790.8|32786|32779.3|32774.5|101
1660093800000|2022-08-10 01:10:00|32788.3|32783.5|32790.3|32785.5|32796.8|32792|32786.8|32782|106
1660094100000|2022-08-10 01:15:00|32790.8|32786|32797.8|32793|32802.3|32797.5|32786.8|32782|149
1660094400000|2022-08-10 01:20:00|32799.3|32794.5|32800.3|32795.5|32802.8|32798|32791.3|32786.5|100
1660094700000|2022-08-10 01:25:00|32800.8|32796|32797.8|32793|32805.3|32800.5|32795.8|32791|67
1660095000000|2022-08-10 01:30:00|32797.3|32792.5|32796.8|32792|32800.3|32795.5|32790.3|32785.5|41
1660095300000|2022-08-10 01:35:00|32796.3|32791.5|32805.8|32801|32806.3|32801.5|32795.8|32791|74
1660095600000|2022-08-10 01:40:00|32805.3|32800.5|32799.8|32795|32805.8|32801|32792.3|32787.5|72
1660095900000|2022-08-10 01:45:00|32800.3|32795.5|32801.8|32797|32803.3|32798.5|32795.8|32791|39
1660096200000|2022-08-10 01:50:00|32801.3|32796.5|32790.3|32785.5|32801.8|32797|32789.3|32784.5|57
1660096500000|2022-08-10 01:55:00|32789.8|32785|32785.8|32781|32794.3|32789.5|32785.3|32780.5|49
1660096800000|2022-08-10 02:00:00|32786.3|32781.5|32786.8|32782|32789.8|32785|32784.3|32779.5|47
1660097100000|2022-08-10 02:05:00|32787.3|32782.5|32794.8|32790|32796.3|32791.5|32784.8|32780|90
1660097400000|2022-08-10 02:10:00|32794.3|32789.5|32784.3|32779.5|32795.8|32791|32782.8|32778|52
1660097700000|2022-08-10 02:15:00|32783.8|32779|32781.8|32777|32783.8|32779|32778.3|32773.5|41
1660098000000|2022-08-10 02:20:00|32781.3|32776.5|32773.8|32769|32784.8|32780|32772.8|32768|92
1660098300000|2022-08-10 02:25:00|32774.3|32769.5|32780.3|32775.5|32781.8|32777|32768.3|32763.5|142
1660098600000|2022-08-10 02:30:00|32780.8|32776|32761.3|32756.5|32782.3|32777.5|32760.3|32755.5|129
1660098900000|2022-08-10 02:35:00|32761.8|32757|32770.8|32766|32770.8|32766|32760.8|32756|104
1660099200000|2022-08-10 02:40:00|32770.3|32765.5|32762.3|32757.5|32773.3|32768.5|32761.8|32757|42
1660099500000|2022-08-10 02:45:00|32762.8|32758|32766.8|32762|32767.8|32763|32757.8|32753|55
1660099800000|2022-08-10 02:50:00|32767.3|32762.5|32780.8|32776|32782.8|32778|32765.8|32761|78
1660100100000|2022-08-10 02:55:00|32781.3|32776.5|32778.8|32774|32783.3|32778.5|32777.8|32773|42
1660100400000|2022-08-10 03:00:00|32779.3|32774.5|32783.8|32779|32788.8|32784|32778.3|32773.5|66
1660100700000|2022-08-10 03:05:00|32784.3|32779.5|32778.3|32773.5|32784.3|32779.5|32778.3|32773.5|62
1660101000000|2022-08-10 03:10:00|32778.8|32774|32779.3|32774.5|32780.8|32776|32776.3|32771.5|34
1660101300000|2022-08-10 03:15:00|32778.8|32774|32776.8|32772|32779.3|32774.5|32775.8|32771|31
1660101600000|2022-08-10 03:20:00|32777.3|32772.5|32770.8|32766|32779.8|32775|32770.3|32765.5|42
1660101900000|2022-08-10 03:25:00|32771.3|32766.5|32771.8|32767|32773.3|32768.5|32768.8|32764|20
1660102200000|2022-08-10 03:30:00|32772.3|32767.5|32773.8|32769|32777.8|32773|32770.8|32766|13
1660102500000|2022-08-10 03:35:00|32774.3|32769.5|32776.8|32772|32776.8|32772|32771.3|32766.5|22
1660102800000|2022-08-10 03:40:00|32776.3|32771.5|32778.8|32774|32779.3|32774.5|32773.3|32768.5|20
1660103100000|2022-08-10 03:45:00|32779.3|32774.5|32779.8|32775|32783.3|32778.5|32776.3|32771.5|26
1660103400000|2022-08-10 03:50:00|32779.3|32774.5|32776.8|32772|32780.8|32776|32776.3|32771.5|15
1660103700000|2022-08-10 03:55:00|32776.3|32771.5|32767.8|32763|32777.3|32772.5|32765.3|32760.5|45
1660104000000|2022-08-10 04:00:00|32768.3|32763.5|32779.3|32774.5|32779.8|32775|32767.8|32763|29
1660104300000|2022-08-10 04:05:00|32779.8|32775|32774.8|32770|32779.8|32775|32773.8|32769|15
1660104600000|2022-08-10 04:10:00|32774.3|32769.5|32776.8|32772|32778.8|32774|32772.3|32767.5|28
1660104900000|2022-08-10 04:15:00|32776.3|32771.5|32772.3|32767.5|32776.8|32772|32770.8|32766|14
1660105200000|2022-08-10 04:20:00|32772.8|32768|32770.8|32766|32775.3|32770.5|32770.3|32765.5|25
1660105500000|2022-08-10 04:25:00|32770.3|32765.5|32770.3|32765.5|32771.8|32767|32769.3|32764.5|37
1660105800000|2022-08-10 04:30:00|32770.8|32766|32772.8|32768|32773.8|32769|32769.8|32765|32
1660106100000|2022-08-10 04:35:00|32773.3|32768.5|32774.3|32769.5|32776.3|32771.5|32771.3|32766.5|18
1660106400000|2022-08-10 04:40:00|32774.8|32770|32777.3|32772.5|32777.3|32772.5|32773.3|32768.5|31
1660106700000|2022-08-10 04:45:00|32778.3|32773.5|32776.8|32772|32779.8|32775|32775.8|32771|27
1660107000000|2022-08-10 04:50:00|32776.3|32771.5|32774.8|32770|32777.8|32773|32773.3|32768.5|15
1660107300000|2022-08-10 04:55:00|32774.3|32769.5|32774.8|32770|32774.8|32770|32770.3|32765.5|22
1660107600000|2022-08-10 05:00:00|32774.3|32769.5|32768.8|32764|32776.8|32772|32767.8|32763|50
1660107900000|2022-08-10 05:05:00|32768.3|32763.5|32769.8|32765|32771.3|32766.5|32767.3|32762.5|41
1660108200000|2022-08-10 05:10:00|32769.3|32764.5|32768.8|32764|32770.3|32765.5|32767.3|32762.5|30
1660108500000|2022-08-10 05:15:00|32768.3|32763.5|32761.8|32757|32770.3|32765.5|32760.3|32755.5|69
1660108800000|2022-08-10 05:20:00|32761.3|32756.5|32760.8|32756|32764.3|32759.5|32759.8|32755|46
1660109100000|2022-08-10 05:25:00|32760.3|32755.5|32762.3|32757.5|32763.3|32758.5|32760.3|32755.5|60
1660109400000|2022-08-10 05:30:00|32761.8|32757|32765.3|32760.5|32767.3|32762.5|32761.3|32756.5|54
1660109700000|2022-08-10 05:35:00|32765.8|32761|32758.3|32753.5|32765.8|32761|32758.3|32753.5|65
1660110000000|2022-08-10 05:40:00|32759.3|32754.5|32757.8|32753|32761.3|32756.5|32757.3|32752.5|34
1660110300000|2022-08-10 05:45:00|32758.3|32753.5|32752.8|32748|32758.3|32753.5|32748.8|32744|141
1660110600000|2022-08-10 05:50:00|32753.3|32748.5|32747.8|32743|32753.3|32748.5|32746.3|32741.5|91
1660110900000|2022-08-10 05:55:00|32747.3|32742.5|32747.8|32743|32751.3|32746.5|32746.8|32742|21
1660111200000|2022-08-10 06:00:00|32748.3|32743.5|32731.2|32727.6|32749.2|32745.6|32731.2|32727.6|443
1660111500000|2022-08-10 06:05:00|32731.7|32728.1|32737.7|32734.1|32747.7|32744.1|32731.2|32727.6|162
1660111800000|2022-08-10 06:10:00|32737.2|32733.6|32744.2|32740.6|32749.2|32745.6|32733.2|32729.6|108
1660112100000|2022-08-10 06:15:00|32744.7|32741.1|32750.2|32746.6|32751.2|32747.6|32738.2|32734.6|162
1660112400000|2022-08-10 06:20:00|32750.7|32747.1|32742.2|32738.6|32754.7|32751.1|32741.7|32738.1|120
1660112700000|2022-08-10 06:25:00|32742.7|32739.1|32730.2|32726.6|32742.7|32739.1|32728.7|32725.1|123
1660113000000|2022-08-10 06:30:00|32730.7|32727.1|32734.7|32731.1|32745.7|32742.1|32730.2|32726.6|158
1660113300000|2022-08-10 06:35:00|32734.2|32730.6|32750.2|32746.6|32753.2|32749.6|32734.2|32730.6|112
1660113600000|2022-08-10 06:40:00|32750.7|32747.1|32758.2|32754.6|32759.2|32755.6|32748.7|32745.1|59
1660113900000|2022-08-10 06:45:00|32757.7|32754.1|32759.2|32755.6|32762.7|32759.1|32755.7|32752.1|83
1660114200000|2022-08-10 06:50:00|32759.7|32756.1|32760.2|32756.6|32762.2|32758.6|32755.7|32752.1|73
1660114500000|2022-08-10 06:55:00|32759.7|32756.1|32757.7|32754.1|32766.2|32762.6|32757.2|32753.6|128
1660114800000|2022-08-10 07:00:00|32758.2|32754.6|32751.2|32747.6|32764.7|32761.1|32741.2|32737.6|397
1660115100000|2022-08-10 07:05:00|32751.7|32748.1|32733.2|32729.6|32764.2|32760.6|32717.2|32713.6|393
1660115400000|2022-08-10 07:10:00|32733.7|32730.1|32762.2|32758.6|32768.7|32765.1|32728.2|32724.6|315
1660115700000|2022-08-10 07:15:00|32763.2|32759.6|32772.2|32768.6|32777.7|32774.1|32761.7|32758.1|208
1660116000000|2022-08-10 07:20:00|32772.7|32769.1|32774.2|32770.6|32787.7|32784.1|32772.7|32769.1|271
1660116300000|2022-08-10 07:25:00|32774.7|32771.1|32788.2|32784.6|32796.2|32792.6|32770.2|32766.6|335
1660116600000|2022-08-10 07:30:00|32788.7|32785.1|32796.2|32792.6|32808.7|32805.1|32788.2|32784.6|569
1660116900000|2022-08-10 07:35:00|32796.7|32793.1|32791.7|32788.1|32804.7|32801.1|32787.2|32783.6|235
1660117200000|2022-08-10 07:40:00|32790.2|32786.6|32788.2|32784.6|32795.7|32792.1|32784.2|32780.6|133
1660117500000|2022-08-10 07:45:00|32788.7|32785.1|32805.2|32801.6|32806.7|32803.1|32787.2|32783.6|226
1660117800000|2022-08-10 07:50:00|32805.7|32802.1|32814.2|32810.6|32822.2|32818.6|32802.7|32799.1|422
1660118100000|2022-08-10 07:55:00|32814.7|32811.1|32801.2|32797.6|32818.7|32815.1|32799.2|32795.6|177
1660118400000|2022-08-10 08:00:00|32801.7|32798.1|32805.2|32801.6|32810.2|32806.6|32790.7|32787.1|301
1660118700000|2022-08-10 08:05:00|32805.7|32802.1|32804.2|32800.6|32810.7|32807.1|32796.7|32793.1|240
1660119000000|2022-08-10 08:10:00|32803.7|32800.1|32808.7|32805.1|32812.2|32808.6|32802.7|32799.1|185
1660119300000|2022-08-10 08:15:00|32808.2|32804.6|32798.2|32794.6|32809.7|32806.1|32794.7|32791.1|166
1660119600000|2022-08-10 08:20:00|32798.7|32795.1|32817.2|32813.6|32822.2|32818.6|32797.2|32793.6|417
1660119900000|2022-08-10 08:25:00|32816.7|32813.1|32830.2|32826.6|32830.2|32826.6|32810.7|32807.1|353
1660120200000|2022-08-10 08:30:00|32830.7|32827.1|32837.2|32833.6|32843.2|32839.6|32824.7|32821.1|488
1660120500000|2022-08-10 08:35:00|32836.7|32833.1|32832.2|32828.6|32845.7|32842.1|32831.2|32827.6|342
1660120800000|2022-08-10 08:40:00|32832.7|32829.1|32859.2|32855.6|32872.2|32868.6|32832.7|32829.1|719
1660121100000|2022-08-10 08:45:00|32858.7|32855.1|32861.7|32858.1|32865.7|32862.1|32854.7|32851.1|270
1660121400000|2022-08-10 08:50:00|32862.2|32858.6|32859.7|32856.1|32864.7|32861.1|32854.7|32851.1|228
1660121700000|2022-08-10 08:55:00|32859.2|32855.6|32853.7|32850.1|32862.7|32859.1|32851.2|32847.6|299
1660122000000|2022-08-10 09:00:00|32854.2|32850.6|32860.7|32857.1|32861.2|32857.6|32842.7|32839.1|496
1660122300000|2022-08-10 09:05:00|32861.2|32857.6|32844.2|32840.6|32862.7|32859.1|32841.2|32837.6|189
1660122600000|2022-08-10 09:10:00|32843.7|32840.1|32847.2|32843.6|32851.7|32848.1|32843.7|32840.1|283
1660122900000|2022-08-10 09:15:00|32847.7|32844.1|32846.7|32843.1|32853.2|32849.6|32843.7|32840.1|208
1660123200000|2022-08-10 09:20:00|32847.2|32843.6|32836.7|32833.1|32848.7|32845.1|32836.7|32833.1|239
1660123500000|2022-08-10 09:25:00|32837.2|32833.6|32837.2|32833.6|32840.2|32836.6|32833.7|32830.1|277
1660123800000|2022-08-10 09:30:00|32836.2|32832.6|32835.7|32832.1|32840.7|32837.1|32832.7|32829.1|227
1660124100000|2022-08-10 09:35:00|32836.2|32832.6|32828.2|32824.6|32838.2|32834.6|32827.2|32823.6|165
1660124400000|2022-08-10 09:40:00|32828.7|32825.1|32831.7|32828.1|32835.7|32832.1|32826.2|32822.6|121
1660124700000|2022-08-10 09:45:00|32832.2|32828.6|32830.2|32826.6|32835.2|32831.6|32829.7|32826.1|81
1660125000000|2022-08-10 09:50:00|32829.7|32826.1|32830.7|32827.1|32832.2|32828.6|32822.7|32819.1|152
1660125300000|2022-08-10 09:55:00|32831.2|32827.6|32842.2|32838.6|32842.7|32839.1|32829.7|32826.1|145
1660125600000|2022-08-10 10:00:00|32842.7|32839.1|32834.7|32831.1|32843.2|32839.6|32831.7|32828.1|248
1660125900000|2022-08-10 10:05:00|32835.2|32831.6|32831.7|32828.1|32835.2|32831.6|32828.7|32825.1|151
1660126200000|2022-08-10 10:10:00|32831.2|32827.6|32838.7|32835.1|32839.2|32835.6|32827.7|32824.1|229
1660126500000|2022-08-10 10:15:00|32838.2|32834.6|32845.7|32842.1|32852.7|32849.1|32836.7|32833.1|347
1660126800000|2022-08-10 10:20:00|32846.2|32842.6|32848.2|32844.6|32849.7|32846.1|32841.2|32837.6|242
1660127100000|2022-08-10 10:25:00|32848.7|32845.1|32848.7|32845.1|32856.2|32852.6|32848.2|32844.6|129
1660127400000|2022-08-10 10:30:00|32849.2|32845.6|32841.7|32838.1|32849.7|32846.1|32840.2|32836.6|140
1660127700000|2022-08-10 10:35:00|32842.2|32838.6|32840.2|32836.6|32846.7|32843.1|32839.2|32835.6|252
1660128000000|2022-08-10 10:40:00|32839.7|32836.1|32833.2|32829.6|32842.7|32839.1|32832.7|32829.1|190
1660128300000|2022-08-10 10:45:00|32833.7|32830.1|32828.2|32824.6|32835.7|32832.1|32826.7|32823.1|191
1660128600000|2022-08-10 10:50:00|32828.7|32825.1|32833.2|32829.6|32838.2|32834.6|32827.7|32824.1|137
1660128900000|2022-08-10 10:55:00|32833.7|32830.1|32841.7|32838.1|32845.7|32842.1|32833.7|32830.1|176
1660129200000|2022-08-10 11:00:00|32842.2|32838.6|32852.2|32848.6|32853.2|32849.6|32834.7|32831.1|330
1660129500000|2022-08-10 11:05:00|32851.7|32848.1|32853.2|32849.6|32860.7|32857.1|32850.2|32846.6|292
1660129800000|2022-08-10 11:10:00|32852.7|32849.1|32843.2|32839.6|32856.2|32852.6|32839.7|32836.1|295
1660130100000|2022-08-10 11:15:00|32843.7|32840.1|32842.2|32838.6|32845.2|32841.6|32838.2|32834.6|298
1660130400000|2022-08-10 11:20:00|32841.7|32838.1|32846.7|32843.1|32852.2|32848.6|32839.2|32835.6|243
1660130700000|2022-08-10 11:25:00|32847.2|32843.6|32839.2|32835.6|32848.2|32844.6|32837.2|32833.6|316
1660131000000|2022-08-10 11:30:00|32838.7|32835.1|32848.7|32845.1|32849.2|32845.6|32836.7|32833.1|246
1660131300000|2022-08-10 11:35:00|32848.2|32844.6|32838.7|32835.1|32848.2|32844.6|32837.2|32833.6|357
1660131600000|2022-08-10 11:40:00|32839.2|32835.6|32840.2|32836.6|32842.7|32839.1|32834.2|32830.6|239
1660131900000|2022-08-10 11:45:00|32840.7|32837.1|32840.2|32836.6|32842.2|32838.6|32833.7|32830.1|227
1660132200000|2022-08-10 11:50:00|32839.7|32836.1|32840.7|32837.1|32849.7|32846.1|32838.7|32835.1|249
1660132500000|2022-08-10 11:55:00|32841.2|32837.6|32855.7|32852.1|32855.7|32852.1|32841.2|32837.6|299
1660132800000|2022-08-10 12:00:00|32855.2|32851.6|32862.7|32859.1|32863.7|32860.1|32851.7|32848.1|350
1660133100000|2022-08-10 12:05:00|32862.2|32858.6|32871.7|32868.1|32884.2|32880.6|32862.2|32858.6|523
1660133400000|2022-08-10 12:10:00|32871.2|32867.6|32876.2|32872.6|32879.7|32876.1|32871.2|32867.6|386
1660133700000|2022-08-10 12:15:00|32876.7|32873.1|32874.7|32871.1|32879.7|32876.1|32866.2|32862.6|750
1660134000000|2022-08-10 12:20:00|32872.7|32869.1|32850.2|32846.6|32879.7|32876.1|32850.2|32846.6|889
1660134300000|2022-08-10 12:25:00|32849.7|32846.1|32859.2|32855.6|32883.7|32880.1|32841.7|32838.1|1565
1660134600000|2022-08-10 12:30:00|32859.7|32856.1|33167.2|33163.6|33215.2|33211.6|32856.2|32852.6|10185
1660134900000|2022-08-10 12:35:00|33165.2|33161.6|33192.7|33189.1|33193.7|33190.1|33154.2|33150.6|4314
1660135200000|2022-08-10 12:40:00|33193.2|33189.6|33189.2|33185.6|33222.2|33218.6|33188.2|33184.6|2903
1660135500000|2022-08-10 12:45:00|33189.7|33186.1|33218.2|33214.6|33233.7|33230.1|33180.7|33177.1|2720
1660135800000|2022-08-10 12:50:00|33217.7|33214.1|33200.2|33196.6|33223.7|33220.1|33196.2|33192.6|2061
1660136100000|2022-08-10 12:55:00|33199.2|33195.6|33175.7|33172.1|33208.7|33205.1|33175.7|33172.1|1939
1660136400000|2022-08-10 13:00:00|33175.2|33171.6|33191.2|33187.6|33203.2|33199.6|33166.2|33162.6|1580
1660136700000|2022-08-10 13:05:00|33191.7|33188.1|33199.7|33196.1|33202.7|33199.1|33184.7|33181.1|1583
1660137000000|2022-08-10 13:10:00|33200.2|33196.6|33166.7|33163.1|33200.2|33196.6|33165.7|33162.1|1646
1660137300000|2022-08-10 13:15:00|33166.2|33162.6|33210.2|33206.6|33215.2|33211.6|33166.2|33162.6|1081
1660137600000|2022-08-10 13:20:00|33210.7|33207.1|33210.7|33207.1|33226.2|33222.6|33199.7|33196.1|1149
1660137900000|2022-08-10 13:25:00|33210.2|33206.6|33242.7|33239.1|33253.7|33250.1|33210.2|33206.6|2285
1660138200000|2022-08-10 13:30:00|33243.2|33239.6|33226.6|33224.2|33260.1|33257.7|33203.1|33200.7|7277
1660138500000|2022-08-10 13:35:00|33227.6|33225.2|33197.6|33195.2|33241.1|33238.7|33189.1|33186.7|4771
1660138800000|2022-08-10 13:40:00|33200.6|33198.2|33267.6|33265.2|33279.6|33277.2|33197.1|33194.7|3844
1660139100000|2022-08-10 13:45:00|33269.1|33266.7|33303.6|33301.2|33306.1|33303.7|33268.1|33265.7|3775
1660139400000|2022-08-10 13:50:00|33304.1|33301.7|33264.6|33262.2|33304.1|33301.7|33261.1|33258.7|2218
1660139700000|2022-08-10 13:55:00|33266.1|33263.7|33271.1|33268.7|33281.6|33279.2|33248.1|33245.7|2403
1660140000000|2022-08-10 14:00:00|33272.1|33269.7|33297.1|33294.7|33305.1|33302.7|33260.6|33258.2|2455
1660140300000|2022-08-10 14:05:00|33296.1|33293.7|33302.6|33300.2|33313.6|33311.2|33284.1|33281.7|1706
1660140600000|2022-08-10 14:10:00|33302|33299.6|33291|33288.6|33321|33318.6|33283.5|33281.1|2676
1660140900000|2022-08-10 14:15:00|33291.5|33289.1|33265|33262.6|33296|33293.6|33260.5|33258.1|1918
1660141200000|2022-08-10 14:20:00|33264.5|33262.1|33248|33245.6|33265|33262.6|33218.5|33216.1|2467
1660141500000|2022-08-10 14:25:00|33249|33246.6|33257|33254.6|33268.5|33266.1|33244.5|33242.1|1458
1660141800000|2022-08-10 14:30:00|33256|33253.6|33269.5|33267.1|33272.5|33270.1|33244.5|33242.1|1662
1660142100000|2022-08-10 14:35:00|33271.5|33269.1|33258.5|33256.1|33278|33275.6|33254.5|33252.1|1197
1660142400000|2022-08-10 14:40:00|33258|33255.6|33280.5|33278.1|33288|33285.6|33257.5|33255.1|1216
1660142700000|2022-08-10 14:45:00|33281.5|33279.1|33266.5|33264.1|33293|33290.6|33260.5|33258.1|1436
1660143000000|2022-08-10 14:50:00|33267|33264.6|33275|33272.6|33287.5|33285.1|33267|33264.6|1026
1660143300000|2022-08-10 14:55:00|33274.5|33272.1|33281.5|33279.1|33290.5|33288.1|33272.5|33270.1|991
1660143600000|2022-08-10 15:00:00|33283.5|33281.1|33350.5|33348.1|33351.5|33349.1|33283.5|33281.1|2852
1660143900000|2022-08-10 15:05:00|33351|33348.6|33351.5|33349.1|33367|33364.6|33339.5|33337.1|1863
1660144200000|2022-08-10 15:10:00|33352|33349.6|33325.5|33323.1|33355.5|33353.1|33309.5|33307.1|1512
1660144500000|2022-08-10 15:15:00|33326.5|33324.1|33304.5|33302.1|33330|33327.6|33298|33295.6|1025
1660144800000|2022-08-10 15:20:00|33305|33302.6|33333|33330.6|33335.5|33333.1|33302|33299.6|726
1660145100000|2022-08-10 15:25:00|33333.5|33331.1|33318|33315.6|33337.5|33335.1|33314|33311.6|757
1660145400000|2022-08-10 15:30:00|33317.5|33315.1|33307.5|33305.1|33331.5|33329.1|33306.5|33304.1|812
1660145700000|2022-08-10 15:35:00|33307|33304.6|33284|33281.6|33307.5|33305.1|33276.5|33274.1|1361
1660146000000|2022-08-10 15:40:00|33283.5|33281.1|33279|33276.6|33296.5|33294.1|33276.5|33274.1|692
1660146300000|2022-08-10 15:45:00|33279.5|33277.1|33293|33290.6|33298|33295.6|33271.5|33269.1|821
1660146600000|2022-08-10 15:50:00|33293.5|33291.1|33292|33289.6|33296.5|33294.1|33279.5|33277.1|513
1660146900000|2022-08-10 15:55:00|33292.5|33290.1|33295.5|33293.1|33302.5|33300.1|33286.5|33284.1|582
1660147200000|2022-08-10 16:00:00|33296|33293.6|33299.5|33297.1|33308.5|33306.1|33293|33290.6|951
1660147500000|2022-08-10 16:05:00|33298|33295.6|33283|33280.6|33298|33295.6|33271.5|33269.1|917
1660147800000|2022-08-10 16:10:00|33282.5|33280.1|33271|33268.6|33288.5|33286.1|33270.5|33268.1|514
1660148100000|2022-08-10 16:15:00|33270.5|33268.1|33232|33229.6|33272.5|33270.1|33225|33222.6|1475
1660148400000|2022-08-10 16:20:00|33231.5|33229.1|33231|33228.6|33239|33236.6|33216|33213.6|1382
1660148700000|2022-08-10 16:25:00|33230.5|33228.1|33243|33240.6|33244.5|33242.1|33214|33211.6|916
1660149000000|2022-08-10 16:30:00|33244|33241.6|33250.5|33248.1|33255|33252.6|33234.5|33232.1|996
1660149300000|2022-08-10 16:35:00|33251.5|33249.1|33248|33245.6|33258|33255.6|33242|33239.6|625
1660149600000|2022-08-10 16:40:00|33247.5|33245.1|33249.7|33247.3|33255.2|33252.8|33238.7|33236.3|622
1660149900000|2022-08-10 16:45:00|33249.2|33246.8|33245.2|33242.8|33253.2|33250.8|33236.2|33233.8|714
1660150200000|2022-08-10 16:50:00|33246.2|33243.8|33256.7|33254.3|33260.2|33257.8|33238.7|33236.3|594
1660150500000|2022-08-10 16:55:00|33257.7|33255.3|33265.7|33263.3|33265.7|33263.3|33247.2|33244.8|852
1660150800000|2022-08-10 17:00:00|33266.2|33263.8|33249.7|33247.3|33267.2|33264.8|33245.7|33243.3|1008
1660151100000|2022-08-10 17:05:00|33250.2|33247.8|33263.7|33261.3|33267.2|33264.8|33245.2|33242.8|718
1660151400000|2022-08-10 17:10:00|33264.2|33261.8|33274.7|33272.3|33280.2|33277.8|33264.2|33261.8|682
1660151700000|2022-08-10 17:15:00|33275.2|33272.8|33277.7|33275.3|33282.7|33280.3|33268.2|33265.8|420
1660152000000|2022-08-10 17:20:00|33277.2|33274.8|33278.2|33275.8|33280.2|33277.8|33263.2|33260.8|533
1660152300000|2022-08-10 17:25:00|33278.7|33276.3|33245.7|33243.3|33280.7|33278.3|33244.7|33242.3|1386
1660152600000|2022-08-10 17:30:00|33246.2|33243.8|33248.2|33245.8|33260.7|33258.3|33227.2|33224.8|1329
1660152900000|2022-08-10 17:35:00|33248.7|33246.3|33261.7|33259.3|33261.7|33259.3|33242.2|33239.8|439
1660153200000|2022-08-10 17:40:00|33261.2|33258.8|33276.2|33273.8|33277.2|33274.8|33253.7|33251.3|639
1660153500000|2022-08-10 17:45:00|33276.7|33274.3|33298.7|33296.3|33299.2|33296.8|33268.2|33265.8|1180
1660153800000|2022-08-10 17:50:00|33298.2|33295.8|33290.2|33287.8|33302.2|33299.8|33286.2|33283.8|658
1660154100000|2022-08-10 17:55:00|33289.7|33287.3|33269.2|33266.8|33292.2|33289.8|33260.7|33258.3|1285
1660154400000|2022-08-10 18:00:00|33269.7|33267.3|33278.2|33275.8|33278.2|33275.8|33259.2|33256.8|791
1660154700000|2022-08-10 18:05:00|33278.7|33276.3|33263.2|33260.8|33281.2|33278.8|33256.2|33253.8|812
1660155000000|2022-08-10 18:10:00|33263.7|33261.3|33248.2|33245.8|33272.2|33269.8|33247.2|33244.8|628
1660155300000|2022-08-10 18:15:00|33247.7|33245.3|33254.7|33252.3|33262.2|33259.8|33247.2|33244.8|784
1660155600000|2022-08-10 18:20:00|33255.2|33252.8|33247.2|33244.8|33262.2|33259.8|33245.2|33242.8|604
1660155900000|2022-08-10 18:25:00|33247.7|33245.3|33245.7|33243.3|33256.2|33253.8|33240.2|33237.8|546
1660156200000|2022-08-10 18:30:00|33246.2|33243.8|33243.2|33240.8|33251.7|33249.3|33230.7|33228.3|841
1660156500000|2022-08-10 18:35:00|33243.7|33241.3|33243.2|33240.8|33258.2|33255.8|33238.2|33235.8|679
1660156800000|2022-08-10 18:40:00|33243.7|33241.3|33244.2|33241.8|33252.2|33249.8|33240.7|33238.3|584
1660157100000|2022-08-10 18:45:00|33244.7|33242.3|33214.7|33212.3|33247.2|33244.8|33211.7|33209.3|1548
1660157400000|2022-08-10 18:50:00|33214.2|33211.8|33206.2|33203.8|33226.7|33224.3|33203.2|33200.8|1261
1660157700000|2022-08-10 18:55:00|33205.7|33203.3|33192.2|33189.8|33213.7|33211.3|33189.2|33186.8|944
1660158000000|2022-08-10 19:00:00|33191.7|33189.3|33205.2|33202.8|33208.7|33206.3|33178.7|33176.3|1631
1660158300000|2022-08-10 19:05:00|33205.7|33203.3|33185.7|33183.3|33210.7|33208.3|33179.7|33177.3|849
1660158600000|2022-08-10 19:10:00|33185.2|33182.8|33205.2|33202.8|33211.2|33208.8|33181.2|33178.8|955
1660158900000|2022-08-10 19:15:00|33205.7|33203.3|33216.2|33213.8|33216.2|33213.8|33193.2|33190.8|888
1660159200000|2022-08-10 19:20:00|33216.7|33214.3|33230.2|33227.8|33233.2|33230.8|33214.2|33211.8|993
1660159500000|2022-08-10 19:25:00|33230.7|33228.3|33239.2|33236.8|33244.2|33241.8|33224.2|33221.8|800
1660159800000|2022-08-10 19:30:00|33239.7|33237.3|33244.7|33242.3|33245.2|33242.8|33227.7|33225.3|954
1660160100000|2022-08-10 19:35:00|33245.2|33242.8|33280.2|33277.8|33286.2|33283.8|33242.2|33239.8|1657
1660160400000|2022-08-10 19:40:00|33280.7|33278.3|33306.7|33304.3|33307.2|33304.8|33273.2|33270.8|1151
1660160700000|2022-08-10 19:45:00|33306.2|33303.8|33285.7|33283.3|33308.2|33305.8|33275.7|33273.3|1282
1660161000000|2022-08-10 19:50:00|33286.2|33283.8|33277.2|33274.8|33287.2|33284.8|33262.2|33259.8|1934
1660161300000|2022-08-10 19:55:00|33277.7|33275.3|33302.7|33300.3|33305.2|33302.8|33265.7|33263.3|4439
1660161600000|2022-08-10 20:00:00|33290.1|33287.7|33288.3|33283.5|33294.8|33290|33266.3|33261.5|2791
1660161900000|2022-08-10 20:05:00|33286.8|33282|33295.8|33291|33301.3|33296.5|33283.3|33278.5|1663
1660162200000|2022-08-10 20:10:00|33295.3|33290.5|33294.3|33289.5|33301.8|33297|33290.8|33286|729
1660162500000|2022-08-10 20:15:00|33294.8|33290|33318.3|33313.5|33321.3|33316.5|33294.8|33290|469
1660162800000|2022-08-10 20:20:00|33317.8|33313|33319.3|33314.5|33320.3|33315.5|33314.3|33309.5|96
1660163100000|2022-08-10 20:25:00|33319.8|33315|33326.8|33322|33326.8|33322|33315.8|33311|221
1660163400000|2022-08-10 20:30:00|33326.3|33321.5|33332.3|33327.5|33337.8|33333|33325.3|33320.5|262
1660163700000|2022-08-10 20:35:00|33331.8|33327|33330.8|33326|33332.8|33328|33328.8|33324|62
1660164000000|2022-08-10 20:40:00|33331.3|33326.5|33326.8|33322|33331.8|33327|33324.3|33319.5|278
1660164300000|2022-08-10 20:45:00|33326.3|33321.5|33327.8|33323|33330.3|33325.5|33323.3|33318.5|138
1660164600000|2022-08-10 20:50:00|33326.8|33322|33322.8|33318|33326.8|33322|33322.8|33318|122
1660164900000|2022-08-10 20:55:00|33322.3|33317.5|33319.4|33309.6|33325.3|33320.5|33313.8|33309|188
1660165200000|2022-08-10 21:00:00|33319|33309.2|33320.4|33310.6|33320.4|33310.6|33316.7|33306.9|0
1660165500000|2022-08-10 21:05:00|33320.1|33310.3|33319|33309.2|33320.4|33310.6|33317.9|33308.1|0
1660165800000|2022-08-10 21:10:00|33319.3|33309.5|33318.2|33308.4|33319.5|33309.7|33317.6|33307.8|0
1660166100000|2022-08-10 21:15:00|33318.1|33308.3|33319.3|33309.5|33320.5|33310.7|33318.1|33308.3|0
1660166400000|2022-08-10 21:20:00|33319|33309.2|33319.3|33309.5|33319.6|33309.8|33317.9|33308.1|0
1660166700000|2022-08-10 21:25:00|33319.5|33309.7|33318.2|33308.4|33319.5|33309.7|33316.7|33306.9|0
1660167000000|2022-08-10 21:30:00|33318.1|33308.3|33313.1|33303.3|33318.4|33308.6|33313.1|33303.3|0
1660167300000|2022-08-10 21:35:00|33310.8|33301|33316.8|33307|33318.3|33308.5|33310.8|33301|0
1660167600000|2022-08-10 21:40:00|33316.4|33306.6|33316.6|33306.8|33317|33307.2|33316.4|33306.6|0
1660167900000|2022-08-10 21:45:00|33316.3|33306.5|33319.5|33309.7|33319.5|33309.7|33316.2|33306.4|0
1660168200000|2022-08-10 21:50:00|33319.6|33309.8|33317.5|33307.7|33319.6|33309.8|33316.3|33306.5|0
1660168500000|2022-08-10 21:55:00|33317.6|33307.8|33319.1|33309.3|33319.7|33309.9|33315.9|33306.1|0
1660168800000|2022-08-10 22:00:00|33325.3|33320.5|33310.3|33305.5|33328.3|33323.5|33308.3|33303.5|155
1660169100000|2022-08-10 22:05:00|33309.3|33304.5|33305.3|33300.5|33313.3|33308.5|33303.8|33299|83
1660169400000|2022-08-10 22:10:00|33305.8|33301|33303.3|33298.5|33306.8|33302|33299.8|33295|94
1660169700000|2022-08-10 22:15:00|33302.8|33298|33300.3|33295.5|33304.8|33300|33300.3|33295.5|20
1660170000000|2022-08-10 22:20:00|33299.3|33294.5|33303.8|33299|33306.8|33302|33298.8|33294|43
1660170300000|2022-08-10 22:25:00|33304.3|33299.5|33300.3|33295.5|33305.3|33300.5|33299.8|33295|31
1660170600000|2022-08-10 22:30:00|33299.3|33294.5|33293.8|33289|33299.3|33294.5|33291.8|33287|131
1660170900000|2022-08-10 22:35:00|33292.8|33288|33289.3|33284.5|33293.3|33288.5|33286.3|33281.5|125
1660171200000|2022-08-10 22:40:00|33288.8|33284|33295.3|33290.5|33298.8|33294|33288.3|33283.5|79
1660171500000|2022-08-10 22:45:00|33294.8|33290|33290.3|33285.5|33295.3|33290.5|33288.8|33284|49
1660171800000|2022-08-10 22:50:00|33289.8|33285|33290.3|33285.5|33291.8|33287|33289.3|33284.5|42
1660172100000|2022-08-10 22:55:00|33290.8|33286|33294.3|33289.5|33294.8|33290|33290.3|33285.5|24
1660172400000|2022-08-10 23:00:00|33293.8|33289|33306.8|33302|33310.3|33305.5|33291.8|33287|181
1660172700000|2022-08-10 23:05:00|33307.3|33302.5|33307.3|33302.5|33309.8|33305|33305.3|33300.5|72
1660173000000|2022-08-10 23:10:00|33309.3|33304.5|33308.3|33303.5|33311.3|33306.5|33305.3|33300.5|83
1660173300000|2022-08-10 23:15:00|33308.8|33304|33305.8|33301|33310.3|33305.5|33303.3|33298.5|76
1660173600000|2022-08-10 23:20:00|33306.3|33301.5|33304.3|33299.5|33307.8|33303|33300.8|33296|68
1660173900000|2022-08-10 23:25:00|33303.8|33299|33306.8|33302|33310.3|33305.5|33303.3|33298.5|93
1660174200000|2022-08-10 23:30:00|33307.3|33302.5|33305.3|33300.5|33309.8|33305|33303.3|33298.5|104
1660174500000|2022-08-10 23:35:00|33304.8|33300|33303.8|33299|33305.3|33300.5|33299.8|33295|53
1660174800000|2022-08-10 23:40:00|33303.3|33298.5|33307.3|33302.5|33308.3|33303.5|33302.3|33297.5|83
1660175100000|2022-08-10 23:45:00|33306.8|33302|33307.8|33303|33312.3|33307.5|33302.8|33298|94
1660175400000|2022-08-10 23:50:00|33308.3|33303.5|33321.8|33317|33323.3|33318.5|33308.3|33303.5|124
1660175700000|2022-08-10 23:55:00|33321.3|33316.5|33325.3|33320.5|33331.8|33327|33318.3|33313.5|193
1660176000000|2022-08-11 00:00:00|33324.8|33320|33329.3|33324.5|33331.8|33327|33323.3|33318.5|140
1660176300000|2022-08-11 00:05:00|33329.8|33325|33330.3|33325.5|33334.3|33329.5|33322.3|33317.5|128
1660176600000|2022-08-11 00:10:00|33330.8|33326|33336.3|33331.5|33344.3|33339.5|33328.8|33324|281
1660176900000|2022-08-11 00:15:00|33336.8|33332|33365.3|33360.5|33373.8|33369|33336.3|33331.5|616
1660177200000|2022-08-11 00:20:00|33366.3|33361.5|33364.3|33359.5|33370.8|33366|33359.3|33354.5|154
1660177500000|2022-08-11 00:25:00|33365.8|33361|33365.3|33360.5|33372.3|33367.5|33362.8|33358|139
1660177800000|2022-08-11 00:30:00|33365.8|33361|33360.8|33356|33367.8|33363|33357.3|33352.5|160
1660178100000|2022-08-11 00:35:00|33361.3|33356.5|33354.8|33350|33361.3|33356.5|33353.8|33349|98
1660178400000|2022-08-11 00:40:00|33352.3|33347.5|33362.3|33357.5|33365.8|33361|33351.3|33346.5|93
1660178700000|2022-08-11 00:45:00|33361.8|33357|33363.3|33358.5|33364.3|33359.5|33359.8|33355|50
1660179000000|2022-08-11 00:50:00|33362.8|33358|33368.8|33364|33368.8|33364|33347.8|33343|157
1660179300000|2022-08-11 00:55:00|33368.3|33363.5|33374.3|33369.5|33384.3|33379.5|33368.3|33363.5|315
1660179600000|2022-08-11 01:00:00|33373.8|33369|33370.3|33365.5|33374.3|33369.5|33367.3|33362.5|143
1660179900000|2022-08-11 01:05:00|33371.3|33366.5|33380.3|33375.5|33380.8|33376|33367.8|33363|102
1660180200000|2022-08-11 01:10:00|33379.8|33375|33389.8|33385|33392.8|33388|33378.3|33373.5|229
1660180500000|2022-08-11 01:15:00|33390.3|33385.5|33381.8|33377|33393.3|33388.5|33381.3|33376.5|129
1660180800000|2022-08-11 01:20:00|33381.3|33376.5|33392.3|33387.5|33392.3|33387.5|33379.8|33375|92
1660181100000|2022-08-11 01:25:00|33391.8|33387|33390.8|33386|33394.3|33389.5|33389.3|33384.5|108
1660181400000|2022-08-11 01:30:00|33390.3|33385.5|33369.8|33365|33391.3|33386.5|33365.3|33360.5|212
1660181700000|2022-08-11 01:35:00|33370.3|33365.5|33376.8|33372|33376.8|33372|33367.3|33362.5|116
1660182000000|2022-08-11 01:40:00|33377.3|33372.5|33372.3|33367.5|33380.8|33376|33369.3|33364.5|79
1660182300000|2022-08-11 01:45:00|33372.8|33368|33372.8|33368|33377.8|33373|33370.3|33365.5|58
1660182600000|2022-08-11 01:50:00|33373.3|33368.5|33368.3|33363.5|33375.3|33370.5|33366.8|33362|79
1660182900000|2022-08-11 01:55:00|33367.8|33363|33369.3|33364.5|33369.3|33364.5|33363.8|33359|83
1660183200000|2022-08-11 02:00:00|33368.8|33364|33364.8|33360|33369.8|33365|33364.8|33360|49
1660183500000|2022-08-11 02:05:00|33365.3|33360.5|33362.3|33357.5|33366.8|33362|33360.8|33356|79
1660183800000|2022-08-11 02:10:00|33362.8|33358|33365.8|33361|33369.8|33365|33361.3|33356.5|31
1660184100000|2022-08-11 02:15:00|33366.3|33361.5|33368.8|33364|33370.3|33365.5|33364.3|33359.5|33
1660184400000|2022-08-11 02:20:00|33369.3|33364.5|33379.3|33374.5|33379.3|33374.5|33366.8|33362|58
1660184700000|2022-08-11 02:25:00|33378.8|33374|33383.8|33379|33387.8|33383|33378.3|33373.5|117
1660185000000|2022-08-11 02:30:00|33384.3|33379.5|33385.3|33380.5|33390.3|33385.5|33381.8|33377|58
1660185300000|2022-08-11 02:35:00|33385.8|33381|33382.3|33377.5|33387.3|33382.5|33380.8|33376|33
1660185600000|2022-08-11 02:40:00|33381.8|33377|33365.8|33361|33381.8|33377|33363.3|33358.5|116
1660185900000|2022-08-11 02:45:00|33365.3|33360.5|33366.8|33362|33368.8|33364|33365.3|33360.5|64
1660186200000|2022-08-11 02:50:00|33367.3|33362.5|33367.3|33362.5|33367.3|33362.5|33363.3|33358.5|86
1660186500000|2022-08-11 02:55:00|33366.8|33362|33371.3|33366.5|33371.8|33367|33365.3|33360.5|24
1660186800000|2022-08-11 03:00:00|33371.8|33367|33370.3|33365.5|33374.8|33370|33369.8|33365|28
1660187100000|2022-08-11 03:05:00|33369.8|33365|33375.3|33370.5|33379.3|33374.5|33369.8|33365|57
1660187400000|2022-08-11 03:10:00|33375.8|33371|33383.8|33379|33384.3|33379.5|33371.8|33367|47
1660187700000|2022-08-11 03:15:00|33384.3|33379.5|33379.3|33374.5|33389.8|33385|33377.8|33373|81
1660188000000|2022-08-11 03:20:00|33378.8|33374|33382.3|33377.5|33383.8|33379|33376.3|33371.5|52
1660188300000|2022-08-11 03:25:00|33381.8|33377|33387.3|33382.5|33387.3|33382.5|33378.3|33373.5|52
1660188600000|2022-08-11 03:30:00|33386.8|33382|33388.3|33383.5|33388.8|33384|33383.8|33379|51
1660188900000|2022-08-11 03:35:00|33388.8|33384|33389.3|33384.5|33394.8|33390|33385.3|33380.5|101
1660189200000|2022-08-11 03:40:00|33388.8|33384|33391.3|33386.5|33391.3|33386.5|33385.8|33381|31
1660189500000|2022-08-11 03:45:00|33390.8|33386|33388.3|33383.5|33390.8|33386|33382.3|33377.5|58
1660189800000|2022-08-11 03:50:00|33388.8|33384|33395.3|33390.5|33396.8|33392|33387.3|33382.5|56
1660190100000|2022-08-11 03:55:00|33394.8|33390|33389.3|33384.5|33396.8|33392|33386.3|33381.5|36
1660190400000|2022-08-11 04:00:00|33388.8|33384|33387.8|33383|33391.3|33386.5|33386.3|33381.5|71
1660190700000|2022-08-11 04:05:00|33386.8|33382|33386.8|33382|33393.3|33388.5|33385.8|33381|78
1660191000000|2022-08-11 04:10:00|33387.3|33382.5|33385.3|33380.5|33388.3|33383.5|33383.3|33378.5|41
1660191300000|2022-08-11 04:15:00|33385.8|33381|33383.3|33378.5|33386.3|33381.5|33383.3|33378.5|17
1660191600000|2022-08-11 04:20:00|33382.8|33378|33382.3|33377.5|33383.8|33379|33381.3|33376.5|13
1660191900000|2022-08-11 04:25:00|33381.8|33377|33381.3|33376.5|33382.3|33377.5|33378.3|33373.5|19
1660192200000|2022-08-11 04:30:00|33381.8|33377|33382.3|33377.5|33383.8|33379|33379.3|33374.5|58
1660192500000|2022-08-11 04:35:00|33381.8|33377|33375.3|33370.5|33382.8|33378|33375.3|33370.5|33
1660192800000|2022-08-11 04:40:00|33375.8|33371|33371.8|33367|33376.3|33371.5|33371.8|33367|46
1660193100000|2022-08-11 04:45:00|33371.3|33366.5|33369.3|33364.5|33375.3|33370.5|33368.3|33363.5|65
1660193400000|2022-08-11 04:50:00|33368.8|33364|33370.8|33366|33370.8|33366|33367.8|33363|53
1660193700000|2022-08-11 04:55:00|33371.3|33366.5|33368.3|33363.5|33373.3|33368.5|33367.8|33363|40
1660194000000|2022-08-11 05:00:00|33367.8|33363|33370.8|33366|33372.8|33368|33364.3|33359.5|64
1660194300000|2022-08-11 05:05:00|33371.8|33367|33372.3|33367.5|33378.3|33373.5|33369.8|33365|45
1660194600000|2022-08-11 05:10:00|33373.3|33368.5|33365.3|33360.5|33373.3|33368.5|33364.8|33360|35
1660194900000|2022-08-11 05:15:00|33364.8|33360|33366.3|33361.5|33368.3|33363.5|33363.3|33358.5|55
1660195200000|2022-08-11 05:20:00|33366.8|33362|33370.3|33365.5|33371.3|33366.5|33362.8|33358|54
1660195500000|2022-08-11 05:25:00|33370.8|33366|33370.8|33366|33373.3|33368.5|33363.8|33359|52
1660195800000|2022-08-11 05:30:00|33371.3|33366.5|33373.8|33369|33375.8|33371|33368.3|33363.5|44
1660196100000|2022-08-11 05:35:00|33372.3|33367.5|33377.3|33372.5|33378.8|33374|33370.8|33366|22
1660196400000|2022-08-11 05:40:00|33377.8|33373|33375.8|33371|33380.3|33375.5|33371.8|33367|97
1660196700000|2022-08-11 05:45:00|33376.3|33371.5|33374.8|33370|33380.3|33375.5|33374.3|33369.5|39
1660197000000|2022-08-11 05:50:00|33375.8|33371|33365.3|33360.5|33375.8|33371|33364.8|33360|64
1660197300000|2022-08-11 05:55:00|33364.8|33360|33374.3|33369.5|33374.3|33369.5|33364.3|33359.5|102
1660197600000|2022-08-11 06:00:00|33373.7|33370.1|33354.2|33350.6|33380.7|33377.1|33349.7|33346.1|371
1660197900000|2022-08-11 06:05:00|33353.7|33350.1|33359.7|33356.1|33361.2|33357.6|33347.2|33343.6|151
1660198200000|2022-08-11 06:10:00|33360.2|33356.6|33362.7|33359.1|33366.7|33363.1|33358.7|33355.1|74
1660198500000|2022-08-11 06:15:00|33362.2|33358.6|33379.7|33376.1|33382.7|33379.1|33358.2|33354.6|169
1660198800000|2022-08-11 06:20:00|33379.2|33375.6|33394.7|33391.1|33400.2|33396.6|33375.2|33371.6|264
1660199100000|2022-08-11 06:25:00|33394.2|33390.6|33387.7|33384.1|33395.7|33392.1|33383.2|33379.6|123
1660199400000|2022-08-11 06:30:00|33388.2|33384.6|33391.7|33388.1|33397.2|33393.6|33386.7|33383.1|178
1660199700000|2022-08-11 06:35:00|33392.2|33388.6|33427.2|33423.6|33428.7|33425.1|33390.7|33387.1|620
1660200000000|2022-08-11 06:40:00|33426.7|33423.1|33423.7|33420.1|33431.2|33427.6|33416.2|33412.6|303
1660200300000|2022-08-11 06:45:00|33424.2|33420.6|33427.7|33424.1|33434.7|33431.1|33419.7|33416.1|294
1660200600000|2022-08-11 06:50:00|33428.2|33424.6|33437.2|33433.6|33449.7|33446.1|33427.2|33423.6|452
1660200900000|2022-08-11 06:55:00|33436.7|33433.1|33414.7|33411.1|33437.7|33434.1|33414.2|33410.6|351
1660201200000|2022-08-11 07:00:00|33415.2|33411.6|33387.2|33383.6|33420.7|33417.1|33384.2|33380.6|636
1660201500000|2022-08-11 07:05:00|33386.2|33382.6|33389.7|33386.1|33396.7|33393.1|33383.7|33380.1|371
1660201800000|2022-08-11 07:10:00|33389.2|33385.6|33407.7|33404.1|33408.7|33405.1|33382.7|33379.1|336
1660202100000|2022-08-11 07:15:00|33408.2|33404.6|33402.2|33398.6|33415.2|33411.6|33401.2|33397.6|404
1660202400000|2022-08-11 07:20:00|33402.7|33399.1|33403.2|33399.6|33410.7|33407.1|33401.2|33397.6|529
1660202700000|2022-08-11 07:25:00|33403.7|33400.1|33368.7|33365.1|33404.2|33400.6|33367.2|33363.6|537
1660203000000|2022-08-11 07:30:00|33368.2|33364.6|33372.7|33369.1|33383.2|33379.6|33359.2|33355.6|490
1660203300000|2022-08-11 07:35:00|33372.2|33368.6|33368.7|33365.1|33373.7|33370.1|33360.7|33357.1|363
1660203600000|2022-08-11 07:40:00|33368.2|33364.6|33363.7|33360.1|33370.2|33366.6|33353.7|33350.1|367
1660203900000|2022-08-11 07:45:00|33363.2|33359.6|33359.7|33356.1|33367.7|33364.1|33355.7|33352.1|279
1660204200000|2022-08-11 07:50:00|33359.2|33355.6|33360.2|33356.6|33362.2|33358.6|33347.7|33344.1|303
1660204500000|2022-08-11 07:55:00|33360.7|33357.1|33367.2|33363.6|33371.2|33367.6|33357.2|33353.6|233
1660204800000|2022-08-11 08:00:00|33366.7|33363.1|33348.2|33344.6|33367.2|33363.6|33348.2|33344.6|429
1660205100000|2022-08-11 08:05:00|33346.7|33343.1|33348.2|33344.6|33355.2|33351.6|33338.2|33334.6|542
1660205400000|2022-08-11 08:10:00|33347.7|33344.1|33354.2|33350.6|33358.2|33354.6|33346.2|33342.6|474
1660205700000|2022-08-11 08:15:00|33353.7|33350.1|33363.7|33360.1|33367.7|33364.1|33351.7|33348.1|244
1660206000000|2022-08-11 08:20:00|33364.2|33360.6|33354.2|33350.6|33366.2|33362.6|33351.2|33347.6|238
1660206300000|2022-08-11 08:25:00|33353.7|33350.1|33345.7|33342.1|33355.2|33351.6|33343.2|33339.6|249
1660206600000|2022-08-11 08:30:00|33345.2|33341.6|33358.7|33355.1|33364.2|33360.6|33338.2|33334.6|456
1660206900000|2022-08-11 08:35:00|33359.2|33355.6|33357.7|33354.1|33369.7|33366.1|33355.2|33351.6|305
1660207200000|2022-08-11 08:40:00|33357.2|33353.6|33362.7|33359.1|33367.2|33363.6|33354.2|33350.6|247
1660207500000|2022-08-11 08:45:00|33363.2|33359.6|33358.7|33355.1|33367.2|33363.6|33356.7|33353.1|253
1660207800000|2022-08-11 08:50:00|33359.2|33355.6|33369.2|33365.6|33370.2|33366.6|33349.7|33346.1|766
1660208100000|2022-08-11 08:55:00|33369.7|33366.1|33388.2|33384.6|33391.7|33388.1|33365.2|33361.6|560
1660208400000|2022-08-11 09:00:00|33388.7|33385.1|33391.7|33388.1|33399.2|33395.6|33386.7|33383.1|353
1660208700000|2022-08-11 09:05:00|33391.2|33387.6|33379.7|33376.1|33397.2|33393.6|33375.7|33372.1|345
1660209000000|2022-08-11 09:10:00|33379.2|33375.6|33376.2|33372.6|33388.7|33385.1|33374.7|33371.1|304
1660209300000|2022-08-11 09:15:00|33375.7|33372.1|33381.7|33378.1|33385.2|33381.6|33371.7|33368.1|297
1660209600000|2022-08-11 09:20:00|33381.2|33377.6|33378.2|33374.6|33388.2|33384.6|33377.7|33374.1|194
1660209900000|2022-08-11 09:25:00|33378.7|33375.1|33389.7|33386.1|33392.7|33389.1|33372.2|33368.6|323
1660210200000|2022-08-11 09:30:00|33390.7|33387.1|33416.7|33413.1|33416.7|33413.1|33388.2|33384.6|416
1660210500000|2022-08-11 09:35:00|33417.2|33413.6|33408.2|33404.6|33423.2|33419.6|33406.2|33402.6|342
1660210800000|2022-08-11 09:40:00|33408.7|33405.1|33416.7|33413.1|33417.7|33414.1|33399.2|33395.6|263
1660211100000|2022-08-11 09:45:00|33417.2|33413.6|33424.7|33421.1|33425.7|33422.1|33410.2|33406.6|601
1660211400000|2022-08-11 09:50:00|33424.2|33420.6|33414.2|33410.6|33426.2|33422.6|33412.2|33408.6|225
1660211700000|2022-08-11 09:55:00|33414.7|33411.1|33412.2|33408.6|33418.2|33414.6|33409.7|33406.1|174
1660212000000|2022-08-11 10:00:00|33412.7|33409.1|33405.2|33401.6|33415.2|33411.6|33401.2|33397.6|266
1660212300000|2022-08-11 10:05:00|33404.2|33400.6|33404.7|33401.1|33408.7|33405.1|33401.7|33398.1|213
1660212600000|2022-08-11 10:10:00|33405.2|33401.6|33409.7|33406.1|33411.2|33407.6|33403.2|33399.6|168
1660212900000|2022-08-11 10:15:00|33409.2|33405.6|33408.2|33404.6|33410.2|33406.6|33399.2|33395.6|194
1660213200000|2022-08-11 10:20:00|33408.7|33405.1|33403.7|33400.1|33409.2|33405.6|33399.2|33395.6|141
1660213500000|2022-08-11 10:25:00|33403.2|33399.6|33410.7|33407.1|33412.2|33408.6|33399.2|33395.6|150
1660213800000|2022-08-11 10:30:00|33411.2|33407.6|33417.7|33414.1|33420.2|33416.6|33408.2|33404.6|243
1660214100000|2022-08-11 10:35:00|33417.2|33413.6|33412.7|33409.1|33418.7|33415.1|33400.2|33396.6|298
1660214400000|2022-08-11 10:40:00|33412.2|33408.6|33411.7|33408.1|33420.7|33417.1|33409.7|33406.1|521
1660214700000|2022-08-11 10:45:00|33411.2|33407.6|33416.7|33413.1|33426.2|33422.6|33410.7|33407.1|379
1660215000000|2022-08-11 10:50:00|33416.2|33412.6|33414.7|33411.1|33419.2|33415.6|33404.2|33400.6|405
1660215300000|2022-08-11 10:55:00|33414.2|33410.6|33420.2|33416.6|33427.7|33424.1|33414.2|33410.6|397
1660215600000|2022-08-11 11:00:00|33419.2|33415.6|33424.2|33420.6|33425.2|33421.6|33411.7|33408.1|489
1660215900000|2022-08-11 11:05:00|33424.7|33421.1|33440.7|33437.1|33441.2|33437.6|33424.2|33420.6|449
1660216200000|2022-08-11 11:10:00|33441.2|33437.6|33428.2|33424.6|33441.2|33437.6|33423.2|33419.6|452
1660216500000|2022-08-11 11:15:00|33428.7|33425.1|33433.2|33429.6|33436.2|33432.6|33424.2|33420.6|340
1660216800000|2022-08-11 11:20:00|33433.7|33430.1|33421.7|33418.1|33437.7|33434.1|33419.2|33415.6|335
1660217100000|2022-08-11 11:25:00|33422.2|33418.6|33438.2|33434.6|33438.2|33434.6|33421.2|33417.6|173
1660217400000|2022-08-11 11:30:00|33437.7|33434.1|33439.7|33436.1|33443.2|33439.6|33435.2|33431.6|299
1660217700000|2022-08-11 11:35:00|33440.2|33436.6|33462.2|33458.6|33465.2|33461.6|33435.2|33431.6|518
1660218000000|2022-08-11 11:40:00|33462.7|33459.1|33455.2|33451.6|33463.2|33459.6|33449.2|33445.6|323
1660218300000|2022-08-11 11:45:00|33456.7|33453.1|33453.2|33449.6|33462.2|33458.6|33449.2|33445.6|364
1660218600000|2022-08-11 11:50:00|33453.7|33450.1|33453.2|33449.6|33461.2|33457.6|33449.7|33446.1|270
1660218900000|2022-08-11 11:55:00|33452.7|33449.1|33450.7|33447.1|33454.2|33450.6|33442.2|33438.6|272
1660219200000|2022-08-11 12:00:00|33450.2|33446.6|33468.7|33465.1|33479.2|33475.6|33449.2|33445.6|733
1660219500000|2022-08-11 12:05:00|33467.7|33464.1|33468.7|33465.1|33471.2|33467.6|33461.2|33457.6|414
1660219800000|2022-08-11 12:10:00|33468.2|33464.6|33489.2|33485.6|33491.2|33487.6|33468.2|33464.6|648
1660220100000|2022-08-11 12:15:00|33489.7|33486.1|33510.2|33506.6|33513.2|33509.6|33489.7|33486.1|924
1660220400000|2022-08-11 12:20:00|33510.7|33507.1|33507.2|33503.6|33513.2|33509.6|33501.2|33497.6|649
1660220700000|2022-08-11 12:25:00|33505.7|33502.1|33511.2|33507.6|33520.2|33516.6|33502.2|33498.6|697
1660221000000|2022-08-11 12:30:00|33511.7|33508.1|33494.7|33491.1|33572.2|33568.6|33492.2|33488.6|2803
1660221300000|2022-08-11 12:35:00|33495.2|33491.6|33532.7|33529.1|33538.7|33535.1|33485.7|33482.1|1155
1660221600000|2022-08-11 12:40:00|33533.2|33529.6|33529.7|33526.1|33538.7|33535.1|33522.2|33518.6|695
1660221900000|2022-08-11 12:45:00|33530.2|33526.6|33543.2|33539.6|33548.2|33544.6|33526.7|33523.1|714
1660222200000|2022-08-11 12:50:00|33543.7|33540.1|33549.7|33546.1|33560.7|33557.1|33534.7|33531.1|1033
1660222500000|2022-08-11 12:55:00|33550.2|33546.6|33570.2|33566.6|33576.2|33572.6|33549.7|33546.1|968
1660222800000|2022-08-11 13:00:00|33570.7|33567.1|33557.7|33554.1|33573.7|33570.1|33555.2|33551.6|784
1660223100000|2022-08-11 13:05:00|33557.2|33553.6|33549.2|33545.6|33559.7|33556.1|33544.2|33540.6|592
1660223400000|2022-08-11 13:10:00|33549.7|33546.1|33546.7|33543.1|33549.7|33546.1|33537.2|33533.6|736
1660223700000|2022-08-11 13:15:00|33547.2|33543.6|33528.7|33525.1|33547.2|33543.6|33525.2|33521.6|576
1660224000000|2022-08-11 13:20:00|33529.2|33525.6|33528.2|33524.6|33532.7|33529.1|33520.2|33516.6|725
1660224300000|2022-08-11 13:25:00|33528.7|33525.1|33543.2|33539.6|33550.7|33547.1|33524.2|33520.6|1015
1660224600000|2022-08-11 13:30:00|33542.6|33540.2|33500.6|33498.2|33570.6|33568.2|33500.6|33498.2|5228
1660224900000|2022-08-11 13:35:00|33499.1|33496.7|33517.1|33514.7|33526.1|33523.7|33477.6|33475.2|3176
1660225200000|2022-08-11 13:40:00|33517.6|33515.2|33513.6|33511.2|33538.6|33536.2|33491.6|33489.2|2716
1660225500000|2022-08-11 13:45:00|33513.1|33510.7|33545.6|33543.2|33565.6|33563.2|33504.6|33502.2|2555
1660225800000|2022-08-11 13:50:00|33546.1|33543.7|33574.1|33571.7|33581.6|33579.2|33529.6|33527.2|2255
1660226100000|2022-08-11 13:55:00|33573.6|33571.2|33567.6|33565.2|33578.6|33576.2|33548.6|33546.2|2011
1660226400000|2022-08-11 14:00:00|33567.1|33564.7|33561.6|33559.2|33582.6|33580.2|33540.1|33537.7|2792
1660226700000|2022-08-11 14:05:00|33562.1|33559.7|33572.1|33569.7|33583.1|33580.7|33558.1|33555.7|1739
1660227000000|2022-08-11 14:10:00|33573.6|33571.2|33603.5|33601.1|33616.5|33614.1|33570.6|33568.2|2603
1660227300000|2022-08-11 14:15:00|33604|33601.6|33649|33646.6|33656.5|33654.1|33602.5|33600.1|2535
1660227600000|2022-08-11 14:20:00|33650|33647.6|33613|33610.6|33653|33650.6|33611|33608.6|1975
1660227900000|2022-08-11 14:25:00|33612.5|33610.1|33592.5|33590.1|33622.5|33620.1|33592.5|33590.1|1427
1660228200000|2022-08-11 14:30:00|33593|33590.6|33621.5|33619.1|33629.5|33627.1|33593|33590.6|1772
1660228500000|2022-08-11 14:35:00|33622.5|33620.1|33597|33594.6|33639.5|33637.1|33590.5|33588.1|1636
1660228800000|2022-08-11 14:40:00|33598|33595.6|33572.5|33570.1|33598|33595.6|33558|33555.6|1555
1660229100000|2022-08-11 14:45:00|33575|33572.6|33582|33579.6|33587.5|33585.1|33563.5|33561.1|1319
1660229400000|2022-08-11 14:50:00|33583|33580.6|33615|33612.6|33616|33613.6|33580.5|33578.1|1438
1660229700000|2022-08-11 14:55:00|33615.5|33613.1|33588|33585.6|33616.5|33614.1|33580.5|33578.1|1330
1660230000000|2022-08-11 15:00:00|33588.5|33586.1|33545.5|33543.1|33590|33587.6|33544|33541.6|1341
1660230300000|2022-08-11 15:05:00|33544|33541.6|33499.5|33497.1|33555.5|33553.1|33483.5|33481.1|3340
1660230600000|2022-08-11 15:10:00|33497.5|33495.1|33488|33485.6|33505.5|33503.1|33474.5|33472.1|2180
1660230900000|2022-08-11 15:15:00|33487.5|33485.1|33447.5|33445.1|33518|33515.6|33447|33444.6|2540
1660231200000|2022-08-11 15:20:00|33446.5|33444.1|33506.5|33504.1|33508.5|33506.1|33446.5|33444.1|2101
1660231500000|2022-08-11 15:25:00|33506|33503.6|33505|33502.6|33518|33515.6|33488.5|33486.1|1687
1660231800000|2022-08-11 15:30:00|33504.5|33502.1|33480|33477.6|33521.5|33519.1|33480|33477.6|1299
1660232100000|2022-08-11 15:35:00|33479.5|33477.1|33479.5|33477.1|33490.5|33488.1|33452|33449.6|1645
1660232400000|2022-08-11 15:40:00|33479|33476.6|33494.5|33492.1|33507.5|33505.1|33467|33464.6|1227
1660232700000|2022-08-11 15:45:00|33494|33491.6|33471.5|33469.1|33497|33494.6|33456.5|33454.1|1276
1660233000000|2022-08-11 15:50:00|33472.5|33470.1|33471.5|33469.1|33483.5|33481.1|33441|33438.6|1906
1660233300000|2022-08-11 15:55:00|33471|33468.6|33470|33467.6|33482.5|33480.1|33456.5|33454.1|959
1660233600000|2022-08-11 16:00:00|33469.5|33467.1|33467.5|33465.1|33483.5|33481.1|33460|33457.6|953
1660233900000|2022-08-11 16:05:00|33466|33463.6|33449.5|33447.1|33476.5|33474.1|33447.5|33445.1|1433
1660234200000|2022-08-11 16:10:00|33450|33447.6|33451.5|33449.1|33462.5|33460.1|33434|33431.6|1303
1660234500000|2022-08-11 16:15:00|33452|33449.6|33465|33462.6|33482.5|33480.1|33435.5|33433.1|1120
1660234800000|2022-08-11 16:20:00|33464|33461.6|33451.5|33449.1|33472.5|33470.1|33445.5|33443.1|1016
1660235100000|2022-08-11 16:25:00|33452|33449.6|33485.5|33483.1|33487|33484.6|33449.5|33447.1|935
1660235400000|2022-08-11 16:30:00|33486|33483.6|33505.5|33503.1|33511.5|33509.1|33481.5|33479.1|1498
1660235700000|2022-08-11 16:35:00|33505|33502.6|33491.5|33489.1|33511|33508.6|33491.5|33489.1|740
1660236000000|2022-08-11 16:40:00|33492|33489.6|33481|33478.6|33493.5|33491.1|33474|33471.6|762
1660236300000|2022-08-11 16:45:00|33481.5|33479.1|33482|33479.6|33489.5|33487.1|33468.5|33466.1|580
1660236600000|2022-08-11 16:50:00|33482.5|33480.1|33503|33500.6|33505.5|33503.1|33478.5|33476.1|620
1660236900000|2022-08-11 16:55:00|33502.5|33500.1|33502.5|33500.1|33508.5|33506.1|33491.5|33489.1|618
1660237200000|2022-08-11 17:00:00|33503.5|33501.1|33487|33484.6|33511|33508.6|33478.5|33476.1|1243
1660237500000|2022-08-11 17:05:00|33487.5|33485.1|33482|33479.6|33505|33502.6|33481.5|33479.1|715
1660237800000|2022-08-11 17:10:00|33482.5|33480.1|33511.5|33509.1|33514.5|33512.1|33481.5|33479.1|910
1660238100000|2022-08-11 17:15:00|33511|33508.6|33540.5|33538.1|33550.5|33548.1|33504|33501.6|1655
1660238400000|2022-08-11 17:20:00|33541|33538.6|33525|33522.6|33544.5|33542.1|33521.5|33519.1|990
1660238700000|2022-08-11 17:25:00|33524.5|33522.1|33514|33511.6|33528.5|33526.1|33505.5|33503.1|898
1660239000000|2022-08-11 17:30:00|33514.5|33512.1|33493.5|33491.1|33523.5|33521.1|33490.5|33488.1|925
1660239300000|2022-08-11 17:35:00|33493|33490.6|33495.5|33493.1|33507.5|33505.1|33488|33485.6|932
1660239600000|2022-08-11 17:40:00|33496.5|33494.1|33498.5|33496.1|33513|33510.6|33487.5|33485.1|910
1660239900000|2022-08-11 17:45:00|33497.5|33495.1|33472.5|33470.1|33497.5|33495.1|33469|33466.6|1249
1660240200000|2022-08-11 17:50:00|33472|33469.6|33468|33465.6|33488|33485.6|33455|33452.6|919
1660240500000|2022-08-11 17:55:00|33467.5|33465.1|33477|33474.6|33478.5|33476.1|33462.5|33460.1|574
1660240800000|2022-08-11 18:00:00|33477.5|33475.1|33445|33442.6|33477.5|33475.1|33433.5|33431.1|1330
1660241100000|2022-08-11 18:05:00|33445.5|33443.1|33430|33427.6|33445.5|33443.1|33425.5|33423.1|1230
1660241400000|2022-08-11 18:10:00|33429.5|33427.1|33416|33413.6|33440|33437.6|33409.5|33407.1|1521
1660241700000|2022-08-11 18:15:00|33416.5|33414.1|33432.5|33430.1|33440|33437.6|33406|33403.6|1221
1660242000000|2022-08-11 18:20:00|33431.5|33429.1|33431|33428.6|33435|33432.6|33411.5|33409.1|834
1660242300000|2022-08-11 18:25:00|33430.5|33428.1|33426|33423.6|33438.5|33436.1|33417|33414.6|622
1660242600000|2022-08-11 18:30:00|33427|33424.6|33391|33388.6|33430.5|33428.1|33382|33379.6|1568
1660242900000|2022-08-11 18:35:00|33390.5|33388.1|33389.5|33387.1|33410.5|33408.1|33381.5|33379.1|1303
1660243200000|2022-08-11 18:40:00|33390|33387.6|33389|33386.6|33397.5|33395.1|33374.5|33372.1|1219
1660243500000|2022-08-11 18:45:00|33389.5|33387.1|33374.5|33372.1|33394.5|33392.1|33370.5|33368.1|1160
1660243800000|2022-08-11 18:50:00|33375|33372.6|33322.5|33320.1|33375.5|33373.1|33320.5|33318.1|2364
1660244100000|2022-08-11 18:55:00|33323|33320.6|33352.5|33350.1|33368.5|33366.1|33320.5|33318.1|2013
1660244400000|2022-08-11 19:00:00|33352|33349.6|33352.5|33350.1|33363.5|33361.1|33335|33332.6|1126
1660244700000|2022-08-11 19:05:00|33352|33349.6|33340.5|33338.1|33353.5|33351.1|33312|33309.6|1207
1660245000000|2022-08-11 19:10:00|33339.5|33337.1|33314.5|33312.1|33350|33347.6|33286.5|33284.1|2013
1660245300000|2022-08-11 19:15:00|33314|33311.6|33332.5|33330.1|33340.5|33338.1|33301|33298.6|1163
1660245600000|2022-08-11 19:20:00|33333.6|33331.2|33318.1|33315.7|33344.1|33341.7|33317.1|33314.7|784
1660245900000|2022-08-11 19:25:00|33317.6|33315.2|33327.1|33324.7|33336.6|33334.2|33315.1|33312.7|906
1660246200000|2022-08-11 19:30:00|33326.6|33324.2|33353.6|33351.2|33360.1|33357.7|33317.6|33315.2|1306
1660246500000|2022-08-11 19:35:00|33355.6|33353.2|33323.6|33321.2|33355.6|33353.2|33317.1|33314.7|1491
1660246800000|2022-08-11 19:40:00|33324.6|33322.2|33319.1|33316.7|33336.1|33333.7|33314.6|33312.2|1290
1660247100000|2022-08-11 19:45:00|33319.6|33317.2|33325.1|33322.7|33326.1|33323.7|33302.1|33299.7|1108
1660247400000|2022-08-11 19:50:00|33314.1|33311.7|33349.1|33346.7|33350.1|33347.7|33307.1|33304.7|2496
1660247700000|2022-08-11 19:55:00|33348.6|33346.2|33347.1|33344.7|33356.1|33353.7|33320.1|33317.7|2761
1660248000000|2022-08-11 20:00:00|33348.3|33343.5|33390.3|33385.5|33392.3|33387.5|33346.8|33342|1965
1660248300000|2022-08-11 20:05:00|33389.8|33385|33382.3|33377.5|33393.3|33388.5|33381.3|33376.5|477
1660248600000|2022-08-11 20:10:00|33382.8|33378|33375.3|33370.5|33388.3|33383.5|33370.8|33366|548
1660248900000|2022-08-11 20:15:00|33374.8|33370|33380.3|33375.5|33385.3|33380.5|33374.8|33370|207
1660249200000|2022-08-11 20:20:00|33380.8|33376|33387.3|33382.5|33390.3|33385.5|33380.8|33376|138
1660249500000|2022-08-11 20:25:00|33387.8|33383|33403.3|33398.5|33403.8|33399|33387.3|33382.5|192
1660249800000|2022-08-11 20:30:00|33403.8|33399|33400.3|33395.5|33405.3|33400.5|33398.3|33393.5|106
1660250100000|2022-08-11 20:35:00|33399.8|33395|33391.8|33387|33403.3|33398.5|33390.8|33386|133
1660250400000|2022-08-11 20:40:00|33391.3|33386.5|33395.3|33390.5|33401.8|33397|33391.3|33386.5|78
1660250700000|2022-08-11 20:45:00|33395.8|33391|33391.3|33386.5|33397.3|33392.5|33389.3|33384.5|96
1660251000000|2022-08-11 20:50:00|33390.8|33386|33387.8|33383|33394.3|33389.5|33387.3|33382.5|48
1660251300000|2022-08-11 20:55:00|33387.3|33382.5|33392.2|33382.4|33394.7|33388|33385.3|33380.5|60
1660251600000|2022-08-11 21:00:00|33392.4|33382.6|33389.7|33379.9|33392.4|33382.6|33389.1|33379.3|0
1660251900000|2022-08-11 21:05:00|33390|33380.2|33383.8|33374|33390.2|33380.4|33383.2|33373.4|0
1660252200000|2022-08-11 21:10:00|33384.1|33374.3|33382.1|33372.3|33385.2|33375.4|33381.4|33371.6|0
1660252500000|2022-08-11 21:15:00|33382.4|33372.6|33386.7|33376.9|33389|33379.2|33381.2|33371.4|0
1660252800000|2022-08-11 21:20:00|33388.2|33378.4|33384.8|33375|33388.2|33378.4|33382.9|33373.1|0
1660253100000|2022-08-11 21:25:00|33384.6|33374.8|33382.7|33372.9|33385.2|33375.4|33381.2|33371.4|0
1660253400000|2022-08-11 21:30:00|33383.1|33373.3|33383.7|33373.9|33385.8|33376|33382.5|33372.7|0
1660253700000|2022-08-11 21:35:00|33383.8|33374|33383|33373.2|33384|33374.2|33383|33373.2|0
1660254000000|2022-08-11 21:40:00|33383.6|33373.8|33383.7|33373.9|33384.4|33374.6|33382.7|33372.9|0
1660254300000|2022-08-11 21:45:00|33383.8|33374|33383.2|33373.4|33384|33374.2|33382.9|33373.1|0
1660254600000|2022-08-11 21:50:00|33384|33374.2|33383.9|33374.1|33384.8|33375|33382.9|33373.1|0
1660254900000|2022-08-11 21:55:00|33383.6|33373.8|33387.4|33377.6|33387.6|33377.8|33383.4|33373.6|0
1660255200000|2022-08-11 22:00:00|33393.3|33388.5|33378.3|33373.5|33393.3|33388.5|33374.8|33370|164
1660255500000|2022-08-11 22:05:00|33379.3|33374.5|33380.8|33376|33383.8|33379|33376.8|33372|61
1660255800000|2022-08-11 22:10:00|33381.3|33376.5|33385.8|33381|33386.8|33382|33379.8|33375|26
1660256100000|2022-08-11 22:15:00|33385.3|33380.5|33371.3|33366.5|33390.3|33385.5|33370.3|33365.5|94
1660256400000|2022-08-11 22:20:00|33371.8|33367|33379.3|33374.5|33379.8|33375|33371.3|33366.5|41
1660256700000|2022-08-11 22:25:00|33379.8|33375|33370.8|33366|33379.8|33375|33368.3|33363.5|73
1660257000000|2022-08-11 22:30:00|33370.3|33365.5|33371.8|33367|33371.8|33367|33362.8|33358|101
1660257300000|2022-08-11 22:35:00|33371.3|33366.5|33360.3|33355.5|33371.3|33366.5|33355.3|33350.5|110
1660257600000|2022-08-11 22:40:00|33359.8|33355|33355.3|33350.5|33364.3|33359.5|33353.3|33348.5|89
1660257900000|2022-08-11 22:45:00|33354.3|33349.5|33359.3|33354.5|33362.8|33358|33352.8|33348|73
1660258200000|2022-08-11 22:50:00|33358.8|33354|33359.3|33354.5|33360.3|33355.5|33356.3|33351.5|38
1660258500000|2022-08-11 22:55:00|33359.8|33355|33364.3|33359.5|33364.8|33360|33359.8|33355|24
1660258800000|2022-08-11 23:00:00|33362.3|33357.5|33361.3|33356.5|33364.8|33360|33361.3|33356.5|45
1660259100000|2022-08-11 23:05:00|33361.8|33357|33364.8|33360|33366.3|33361.5|33357.8|33353|155
1660259400000|2022-08-11 23:10:00|33365.8|33361|33365.8|33361|33367.3|33362.5|33362.8|33358|54
1660259700000|2022-08-11 23:15:00|33365.3|33360.5|33364.3|33359.5|33367.3|33362.5|33362.3|33357.5|34
1660260000000|2022-08-11 23:20:00|33364.8|33360|33369.3|33364.5|33370.3|33365.5|33363.3|33358.5|81
1660260300000|2022-08-11 23:25:00|33369.8|33365|33374.8|33370|33376.3|33371.5|33369.3|33364.5|37
1660260600000|2022-08-11 23:30:00|33374.3|33369.5|33368.8|33364|33374.3|33369.5|33364.8|33360|66
1660260900000|2022-08-11 23:35:00|33367.3|33362.5|33370.3|33365.5|33373.3|33368.5|33364.8|33360|37
1660261200000|2022-08-11 23:40:00|33369.8|33365|33363.3|33358.5|33371.3|33366.5|33362.3|33357.5|24
1660261500000|2022-08-11 23:45:00|33363.8|33359|33369.3|33364.5|33374.8|33370|33363.3|33358.5|64
1660261800000|2022-08-11 23:50:00|33368.8|33364|33363.3|33358.5|33369.3|33364.5|33361.3|33356.5|66
1660262100000|2022-08-11 23:55:00|33364.3|33359.5|33369.3|33364.5|33371.3|33366.5|33360.8|33356|55
1660262400000|2022-08-12 00:00:00|33370.8|33366|33382.3|33377.5|33409.3|33404.5|33370.8|33366|390
1660262700000|2022-08-12 00:05:00|33382.8|33378|33364.8|33360|33384.8|33380|33362.3|33357.5|190
1660263000000|2022-08-12 00:10:00|33364.3|33359.5|33362.8|33358|33370.3|33365.5|33350.8|33346|170
1660263300000|2022-08-12 00:15:00|33363.3|33358.5|33369.3|33364.5|33376.8|33372|33361.8|33357|193
1660263600000|2022-08-12 00:20:00|33369.8|33365|33369.8|33365|33372.8|33368|33364.8|33360|79
1660263900000|2022-08-12 00:25:00|33369.3|33364.5|33363.3|33358.5|33372.3|33367.5|33359.8|33355|108
1660264200000|2022-08-12 00:30:00|33363.8|33359|33354.3|33349.5|33367.3|33362.5|33352.3|33347.5|61
1660264500000|2022-08-12 00:35:00|33353.8|33349|33346.3|33341.5|33354.3|33349.5|33342.3|33337.5|102
1660264800000|2022-08-12 00:40:00|33345.8|33341|33342.3|33337.5|33349.3|33344.5|33341.3|33336.5|71
1660265100000|2022-08-12 00:45:00|33342.8|33338|33330.8|33326|33342.8|33338|33329.3|33324.5|163
1660265400000|2022-08-12 00:50:00|33331.3|33326.5|33338.3|33333.5|33341.3|33336.5|33328.3|33323.5|111
1660265700000|2022-08-12 00:55:00|33338.8|33334|33333.3|33328.5|33342.3|33337.5|33332.3|33327.5|86
1660266000000|2022-08-12 01:00:00|33333.8|33329|33341.3|33336.5|33341.3|33336.5|33331.3|33326.5|92
1660266300000|2022-08-12 01:05:00|33340.8|33336|33336.3|33331.5|33344.3|33339.5|33335.8|33331|38
1660266600000|2022-08-12 01:10:00|33335.8|33331|33332.3|33327.5|33342.3|33337.5|33328.8|33324|70
1660266900000|2022-08-12 01:15:00|33331.8|33327|33340.3|33335.5|33346.3|33341.5|33330.3|33325.5|100
1660267200000|2022-08-12 01:20:00|33340.8|33336|33354.3|33349.5|33357.3|33352.5|33339.3|33334.5|115
1660267500000|2022-08-12 01:25:00|33355.8|33351|33360.8|33356|33361.3|33356.5|33354.3|33349.5|82
1660267800000|2022-08-12 01:30:00|33361.3|33356.5|33359.3|33354.5|33364.3|33359.5|33357.3|33352.5|138
1660268100000|2022-08-12 01:35:00|33358.8|33354|33364.3|33359.5|33364.8|33360|33356.8|33352|32
1660268400000|2022-08-12 01:40:00|33363.8|33359|33348.3|33343.5|33365.8|33361|33347.3|33342.5|68
1660268700000|2022-08-12 01:45:00|33348.8|33344|33351.3|33346.5|33357.3|33352.5|33345.3|33340.5|45
1660269000000|2022-08-12 01:50:00|33351.8|33347|33345.8|33341|33352.3|33347.5|33342.8|33338|52
1660269300000|2022-08-12 01:55:00|33345.3|33340.5|33345.3|33340.5|33351.8|33347|33339.3|33334.5|44
1660269600000|2022-08-12 02:00:00|33345.8|33341|33347.3|33342.5|33355.8|33351|33342.3|33337.5|47
1660269900000|2022-08-12 02:05:00|33346.8|33342|33354.8|33350|33358.3|33353.5|33344.8|33340|62
1660270200000|2022-08-12 02:10:00|33354.3|33349.5|33349.3|33344.5|33355.8|33351|33348.3|33343.5|37
1660270500000|2022-08-12 02:15:00|33348.8|33344|33352.3|33347.5|33359.3|33354.5|33348.8|33344|47
1660270800000|2022-08-12 02:20:00|33351.8|33347|33359.3|33354.5|33361.3|33356.5|33351.3|33346.5|44
1660271100000|2022-08-12 02:25:00|33358.8|33354|33344.8|33340|33359.3|33354.5|33344.8|33340|58
1660271400000|2022-08-12 02:30:00|33345.3|33340.5|33355.8|33351|33360.3|33355.5|33344.8|33340|52
1660271700000|2022-08-12 02:35:00|33356.3|33351.5|33354.3|33349.5|33363.8|33359|33351.8|33347|132
1660272000000|2022-08-12 02:40:00|33353.8|33349|33352.3|33347.5|33355.8|33351|33350.8|33346|11
1660272300000|2022-08-12 02:45:00|33352.8|33348|33357.3|33352.5|33357.3|33352.5|33350.3|33345.5|24
1660272600000|2022-08-12 02:50:00|33356.3|33351.5|33364.3|33359.5|33366.8|33362|33356.3|33351.5|51
1660272900000|2022-08-12 02:55:00|33365.3|33360.5|33365.8|33361|33370.3|33365.5|33363.3|33358.5|36
1660273200000|2022-08-12 03:00:00|33366.3|33361.5|33372.3|33367.5|33382.8|33378|33366.3|33361.5|102
1660273500000|2022-08-12 03:05:00|33371.8|33367|33370.8|33366|33375.3|33370.5|33366.8|33362|51
1660273800000|2022-08-12 03:10:00|33370.3|33365.5|33367.3|33362.5|33371.8|33367|33365.3|33360.5|31
1660274100000|2022-08-12 03:15:00|33367.8|33363|33367.3|33362.5|33373.3|33368.5|33364.8|33360|22
1660274400000|2022-08-12 03:20:00|33367.8|33363|33363.3|33358.5|33371.3|33366.5|33363.3|33358.5|22
1660274700000|2022-08-12 03:25:00|33363.8|33359|33365.3|33360.5|33366.8|33362|33360.3|33355.5|29
1660275000000|2022-08-12 03:30:00|33364.8|33360|33366.3|33361.5|33367.3|33362.5|33363.3|33358.5|29
1660275300000|2022-08-12 03:35:00|33365.8|33361|33363.8|33359|33366.3|33361.5|33357.3|33352.5|29
1660275600000|2022-08-12 03:40:00|33363.3|33358.5|33369.8|33365|33373.3|33368.5|33362.3|33357.5|28
1660275900000|2022-08-12 03:45:00|33370.3|33365.5|33370.8|33366|33372.3|33367.5|33367.3|33362.5|17
1660276200000|2022-08-12 03:50:00|33372.3|33367.5|33372.3|33367.5|33373.8|33369|33366.3|33361.5|37
1660276500000|2022-08-12 03:55:00|33371.8|33367|33375.3|33370.5|33377.8|33373|33371.8|33367|11
1660276800000|2022-08-12 04:00:00|33375.8|33371|33378.3|33373.5|33382.8|33378|33375.3|33370.5|67
1660277100000|2022-08-12 04:05:00|33377.8|33373|33379.8|33375|33380.3|33375.5|33375.3|33370.5|24
1660277400000|2022-08-12 04:10:00|33379.3|33374.5|33378.8|33374|33382.8|33378|33377.3|33372.5|24
1660277700000|2022-08-12 04:15:00|33380.3|33375.5|33374.8|33370|33380.3|33375.5|33372.3|33367.5|14
1660278000000|2022-08-12 04:20:00|33374.3|33369.5|33374.8|33370|33378.3|33373.5|33372.8|33368|19
1660278300000|2022-08-12 04:25:00|33375.3|33370.5|33378.3|33373.5|33382.8|33378|33374.3|33369.5|40
1660278600000|2022-08-12 04:30:00|33377.8|33373|33374.3|33369.5|33377.8|33373|33371.3|33366.5|55
1660278900000|2022-08-12 04:35:00|33374.8|33370|33379.8|33375|33381.3|33376.5|33374.8|33370|44
1660279200000|2022-08-12 04:40:00|33379.3|33374.5|33385.3|33380.5|33385.3|33380.5|33377.8|33373|42
1660279500000|2022-08-12 04:45:00|33385.8|33381|33377.3|33372.5|33386.3|33381.5|33375.8|33371|26
1660279800000|2022-08-12 04:50:00|33377.8|33373|33375.3|33370.5|33379.8|33375|33374.3|33369.5|42
1660280100000|2022-08-12 04:55:00|33375.8|33371|33370.3|33365.5|33376.8|33372|33369.8|33365|25
1660280400000|2022-08-12 05:00:00|33369.3|33364.5|33381.8|33377|33388.3|33383.5|33368.3|33363.5|81
1660280700000|2022-08-12 05:05:00|33381.3|33376.5|33378.8|33374|33387.3|33382.5|33376.8|33372|67
1660281000000|2022-08-12 05:10:00|33378.3|33373.5|33382.3|33377.5|33385.8|33381|33375.3|33370.5|52
1660281300000|2022-08-12 05:15:00|33380.8|33376|33374.8|33370|33383.3|33378.5|33371.8|33367|97
1660281600000|2022-08-12 05:20:00|33375.3|33370.5|33380.3|33375.5|33382.3|33377.5|33373.8|33369|32
1660281900000|2022-08-12 05:25:00|33379.8|33375|33382.3|33377.5|33389.3|33384.5|33378.3|33373.5|71
1660282200000|2022-08-12 05:30:00|33381.8|33377|33382.3|33377.5|33389.8|33385|33380.8|33376|85
1660282500000|2022-08-12 05:35:00|33382.8|33378|33380.3|33375.5|33387.3|33382.5|33375.3|33370.5|168
1660282800000|2022-08-12 05:40:00|33380.8|33376|33376.8|33372|33381.8|33377|33374.3|33369.5|49
1660283100000|2022-08-12 05:45:00|33377.3|33372.5|33376.8|33372|33378.3|33373.5|33373.8|33369|33
1660283400000|2022-08-12 05:50:00|33377.3|33372.5|33384.3|33379.5|33384.8|33380|33377.3|33372.5|37
1660283700000|2022-08-12 05:55:00|33384.8|33380|33392.8|33388|33393.8|33389|33383.8|33379|90
1660284000000|2022-08-12 06:00:00|33392.2|33388.6|33396.2|33392.6|33399.2|33395.6|33387.2|33383.6|176
1660284300000|2022-08-12 06:05:00|33395.7|33392.1|33410.7|33407.1|33411.7|33408.1|33395.7|33392.1|256
1660284600000|2022-08-12 06:10:00|33411.7|33408.1|33401.7|33398.1|33412.2|33408.6|33399.7|33396.1|87
1660284900000|2022-08-12 06:15:00|33401.2|33397.6|33396.7|33393.1|33402.7|33399.1|33396.7|33393.1|80
1660285200000|2022-08-12 06:20:00|33397.2|33393.6|33392.2|33388.6|33399.7|33396.1|33387.2|33383.6|117
1660285500000|2022-08-12 06:25:00|33391.2|33387.6|33395.7|33392.1|33398.7|33395.1|33389.2|33385.6|47
1660285800000|2022-08-12 06:30:00|33395.2|33391.6|33402.2|33398.6|33402.7|33399.1|33393.7|33390.1|52
1660286100000|2022-08-12 06:35:00|33401.7|33398.1|33399.2|33395.6|33404.7|33401.1|33394.7|33391.1|36
1660286400000|2022-08-12 06:40:00|33398.7|33395.1|33400.2|33396.6|33402.7|33399.1|33397.7|33394.1|19
1660286700000|2022-08-12 06:45:00|33399.7|33396.1|33394.2|33390.6|33401.2|33397.6|33389.2|33385.6|73
1660287000000|2022-08-12 06:50:00|33393.7|33390.1|33396.2|33392.6|33397.7|33394.1|33389.2|33385.6|81
1660287300000|2022-08-12 06:55:00|33396.7|33393.1|33412.7|33409.1|33412.7|33409.1|33394.2|33390.6|185
1660287600000|2022-08-12 07:00:00|33412.2|33408.6|33404.2|33400.6|33415.2|33411.6|33393.2|33389.6|351
1660287900000|2022-08-12 07:05:00|33404.7|33401.1|33406.7|33403.1|33419.2|33415.6|33403.2|33399.6|272
1660288200000|2022-08-12 07:10:00|33406.2|33402.6|33414.2|33410.6|33422.7|33419.1|33405.7|33402.1|288
1660288500000|2022-08-12 07:15:00|33414.7|33411.1|33426.7|33423.1|33426.7|33423.1|33405.2|33401.6|244
1660288800000|2022-08-12 07:20:00|33426.2|33422.6|33429.7|33426.1|33439.7|33436.1|33426.2|33422.6|564
1660289100000|2022-08-12 07:25:00|33429.2|33425.6|33460.7|33457.1|33462.2|33458.6|33426.2|33422.6|740
1660289400000|2022-08-12 07:30:00|33460.2|33456.6|33470.2|33466.6|33470.2|33466.6|33453.2|33449.6|403
1660289700000|2022-08-12 07:35:00|33469.2|33465.6|33480.2|33476.6|33484.2|33480.6|33462.7|33459.1|657
1660290000000|2022-08-12 07:40:00|33480.7|33477.1|33486.7|33483.1|33488.7|33485.1|33470.7|33467.1|360
1660290300000|2022-08-12 07:45:00|33486.2|33482.6|33504.7|33501.1|33510.7|33507.1|33486.2|33482.6|377
1660290600000|2022-08-12 07:50:00|33504.2|33500.6|33517.7|33514.1|33520.7|33517.1|33504.2|33500.6|367
1660290900000|2022-08-12 07:55:00|33518.2|33514.6|33506.7|33503.1|33520.2|33516.6|33505.7|33502.1|258
1660291200000|2022-08-12 08:00:00|33507.2|33503.6|33500.2|33496.6|33512.7|33509.1|33499.7|33496.1|450
1660291500000|2022-08-12 08:05:00|33501.2|33497.6|33489.7|33486.1|33501.7|33498.1|33488.2|33484.6|277
1660291800000|2022-08-12 08:10:00|33489.2|33485.6|33495.2|33491.6|33496.2|33492.6|33480.7|33477.1|309
1660292100000|2022-08-12 08:15:00|33494.7|33491.1|33497.2|33493.6|33499.2|33495.6|33492.2|33488.6|170
1660292400000|2022-08-12 08:20:00|33497.7|33494.1|33498.2|33494.6|33502.2|33498.6|33497.2|33493.6|257
1660292700000|2022-08-12 08:25:00|33499.2|33495.6|33502.7|33499.1|33504.7|33501.1|33493.2|33489.6|346
1660293000000|2022-08-12 08:30:00|33503.2|33499.6|33505.7|33502.1|33515.2|33511.6|33500.2|33496.6|396
1660293300000|2022-08-12 08:35:00|33506.2|33502.6|33513.7|33510.1|33515.2|33511.6|33502.2|33498.6|148
1660293600000|2022-08-12 08:40:00|33514.2|33510.6|33523.7|33520.1|33528.7|33525.1|33512.7|33509.1|294
1660293900000|2022-08-12 08:45:00|33523.2|33519.6|33514.7|33511.1|33523.7|33520.1|33510.7|33507.1|148
1660294200000|2022-08-12 08:50:00|33514.2|33510.6|33499.2|33495.6|33516.7|33513.1|33499.2|33495.6|363
1660294500000|2022-08-12 08:55:00|33498.7|33495.1|33488.2|33484.6|33500.7|33497.1|33483.7|33480.1|278
1660294800000|2022-08-12 09:00:00|33487.7|33484.1|33494.7|33491.1|33497.7|33494.1|33487.2|33483.6|241
1660295100000|2022-08-12 09:05:00|33495.2|33491.6|33491.2|33487.6|33499.2|33495.6|33487.7|33484.1|267
1660295400000|2022-08-12 09:10:00|33491.7|33488.1|33497.2|33493.6|33500.7|33497.1|33488.7|33485.1|255
1660295700000|2022-08-12 09:15:00|33492.7|33489.1|33492.2|33488.6|33500.7|33497.1|33490.7|33487.1|298
1660296000000|2022-08-12 09:20:00|33491.7|33488.1|33489.7|33486.1|33496.2|33492.6|33484.2|33480.6|169
1660296300000|2022-08-12 09:25:00|33489.2|33485.6|33479.7|33476.1|33491.7|33488.1|33477.7|33474.1|243
1660296600000|2022-08-12 09:30:00|33480.2|33476.6|33492.2|33488.6|33493.7|33490.1|33479.2|33475.6|198
1660296900000|2022-08-12 09:35:00|33492.7|33489.1|33503.7|33500.1|33503.7|33500.1|33490.7|33487.1|249
1660297200000|2022-08-12 09:40:00|33503.2|33499.6|33499.2|33495.6|33508.7|33505.1|33498.2|33494.6|375
1660297500000|2022-08-12 09:45:00|33498.7|33495.1|33503.7|33500.1|33508.2|33504.6|33496.7|33493.1|180
1660297800000|2022-08-12 09:50:00|33503.2|33499.6|33512.2|33508.6|33514.7|33511.1|33503.2|33499.6|270
1660298100000|2022-08-12 09:55:00|33512.7|33509.1|33506.7|33503.1|33514.7|33511.1|33504.2|33500.6|307
1660298400000|2022-08-12 10:00:00|33507.2|33503.6|33481.2|33477.6|33507.2|33503.6|33476.2|33472.6|467
1660298700000|2022-08-12 10:05:00|33480.7|33477.1|33473.2|33469.6|33482.2|33478.6|33469.2|33465.6|205
1660299000000|2022-08-12 10:10:00|33472.7|33469.1|33461.2|33457.6|33473.7|33470.1|33455.7|33452.1|393
1660299300000|2022-08-12 10:15:00|33460.2|33456.6|33445.7|33442.1|33462.7|33459.1|33443.2|33439.6|303
1660299600000|2022-08-12 10:20:00|33445.2|33441.6|33442.2|33438.6|33449.2|33445.6|33437.2|33433.6|450
1660299900000|2022-08-12 10:25:00|33441.7|33438.1|33449.7|33446.1|33454.2|33450.6|33438.2|33434.6|347
1660300200000|2022-08-12 10:30:00|33449.2|33445.6|33453.7|33450.1|33457.2|33453.6|33445.2|33441.6|348
1660300500000|2022-08-12 10:35:00|33454.2|33450.6|33444.2|33440.6|33456.2|33452.6|33443.7|33440.1|250
1660300800000|2022-08-12 10:40:00|33443.7|33440.1|33439.7|33436.1|33450.2|33446.6|33431.7|33428.1|469
1660301100000|2022-08-12 10:45:00|33440.2|33436.6|33449.7|33446.1|33456.2|33452.6|33435.2|33431.6|298
1660301400000|2022-08-12 10:50:00|33450.2|33446.6|33458.2|33454.6|33458.2|33454.6|33443.2|33439.6|130
1660301700000|2022-08-12 10:55:00|33457.7|33454.1|33450.2|33446.6|33459.2|33455.6|33436.7|33433.1|316
1660302000000|2022-08-12 11:00:00|33449.7|33446.1|33423.2|33419.6|33450.7|33447.1|33421.2|33417.6|512
1660302300000|2022-08-12 11:05:00|33422.7|33419.1|33427.2|33423.6|33428.2|33424.6|33413.2|33409.6|354
1660302600000|2022-08-12 11:10:00|33426.7|33423.1|33439.2|33435.6|33440.7|33437.1|33419.7|33416.1|457
1660302900000|2022-08-12 11:15:00|33438.7|33435.1|33432.2|33428.6|33440.2|33436.6|33425.7|33422.1|267
1660303200000|2022-08-12 11:20:00|33430.2|33426.6|33426.7|33423.1|33430.2|33426.6|33414.2|33410.6|377
1660303500000|2022-08-12 11:25:00|33426.2|33422.6|33442.2|33438.6|33446.2|33442.6|33425.2|33421.6|208
1660303800000|2022-08-12 11:30:00|33441.7|33438.1|33445.7|33442.1|33449.7|33446.1|33436.2|33432.6|199
1660304100000|2022-08-12 11:35:00|33446.2|33442.6|33446.2|33442.6|33450.2|33446.6|33442.2|33438.6|162
1660304400000|2022-08-12 11:40:00|33445.7|33442.1|33435.2|33431.6|33447.2|33443.6|33433.2|33429.6|365
1660304700000|2022-08-12 11:45:00|33434.7|33431.1|33434.2|33430.6|33446.2|33442.6|33432.2|33428.6|238
1660305000000|2022-08-12 11:50:00|33433.7|33430.1|33450.2|33446.6|33452.7|33449.1|33429.7|33426.1|371
1660305300000|2022-08-12 11:55:00|33450.7|33447.1|33448.2|33444.6|33455.2|33451.6|33445.7|33442.1|340
1660305600000|2022-08-12 12:00:00|33447.7|33444.1|33439.2|33435.6|33450.7|33447.1|33437.2|33433.6|240
1660305900000|2022-08-12 12:05:00|33438.7|33435.1|33442.2|33438.6|33444.7|33441.1|33432.7|33429.1|399
1660306200000|2022-08-12 12:10:00|33442.7|33439.1|33449.7|33446.1|33451.2|33447.6|33434.7|33431.1|254
1660306500000|2022-08-12 12:15:00|33450.2|33446.6|33465.2|33461.6|33468.2|33464.6|33449.7|33446.1|622
1660306800000|2022-08-12 12:20:00|33464.7|33461.1|33469.2|33465.6|33479.7|33476.1|33462.2|33458.6|620
1660307100000|2022-08-12 12:25:00|33469.7|33466.1|33460.2|33456.6|33471.2|33467.6|33459.2|33455.6|280
1660307400000|2022-08-12 12:30:00|33459.7|33456.1|33479.7|33476.1|33483.2|33479.6|33459.7|33456.1|485
1660307700000|2022-08-12 12:35:00|33480.2|33476.6|33485.7|33482.1|33487.2|33483.6|33476.7|33473.1|264
1660308000000|2022-08-12 12:40:00|33486.2|33482.6|33473.2|33469.6|33491.2|33487.6|33472.2|33468.6|470
1660308300000|2022-08-12 12:45:00|33472.7|33469.1|33482.2|33478.6|33483.2|33479.6|33464.2|33460.6|402
1660308600000|2022-08-12 12:50:00|33482.7|33479.1|33483.2|33479.6|33489.2|33485.6|33480.2|33476.6|225
1660308900000|2022-08-12 12:55:00|33483.7|33480.1|33486.7|33483.1|33489.2|33485.6|33476.7|33473.1|296
1660309200000|2022-08-12 13:00:00|33486.2|33482.6|33490.2|33486.6|33500.2|33496.6|33485.7|33482.1|584
1660309500000|2022-08-12 13:05:00|33489.2|33485.6|33483.7|33480.1|33494.7|33491.1|33482.2|33478.6|377
1660309800000|2022-08-12 13:10:00|33484.2|33480.6|33503.7|33500.1|33505.7|33502.1|33476.7|33473.1|676
1660310100000|2022-08-12 13:15:00|33504.2|33500.6|33491.7|33488.1|33504.2|33500.6|33488.7|33485.1|447
1660310400000|2022-08-12 13:20:00|33491.2|33487.6|33484.7|33481.1|33492.2|33488.6|33481.2|33477.6|383
1660310700000|2022-08-12 13:25:00|33485.2|33481.6|33446.2|33442.6|33485.2|33481.6|33442.2|33438.6|952
1660311000000|2022-08-12 13:30:00|33445.6|33443.2|33500.6|33498.2|33502.1|33499.7|33439.1|33436.7|5052
1660311300000|2022-08-12 13:35:00|33501.1|33498.7|33502.6|33500.2|33519.1|33516.7|33463.6|33461.2|2791
1660311600000|2022-08-12 13:40:00|33503.6|33501.2|33516.1|33513.7|33531.6|33529.2|33503.1|33500.7|2131
1660311900000|2022-08-12 13:45:00|33516.6|33514.2|33473.1|33470.7|33520.6|33518.2|33466.1|33463.7|2260
1660312200000|2022-08-12 13:50:00|33473.6|33471.2|33488.6|33486.2|33510.6|33508.2|33473.6|33471.2|1610
1660312500000|2022-08-12 13:55:00|33489.1|33486.7|33493.1|33490.7|33500.1|33497.7|33477.6|33475.2|1196
1660312800000|2022-08-12 14:00:00|33460.1|33457.7|33428.1|33425.7|33468.1|33465.7|33390.1|33387.7|4768
1660313100000|2022-08-12 14:05:00|33427.1|33424.7|33427.1|33424.7|33446.6|33444.2|33403.1|33400.7|2615
1660313400000|2022-08-12 14:10:00|33427.6|33425.2|33440.8|33438.4|33464.3|33461.9|33424.3|33421.9|2171
1660313700000|2022-08-12 14:15:00|33441.3|33438.9|33468.3|33465.9|33468.8|33466.4|33426.3|33423.9|1600
1660314000000|2022-08-12 14:20:00|33467.8|33465.4|33446.3|33443.9|33474.3|33471.9|33443.3|33440.9|1350
1660314300000|2022-08-12 14:25:00|33445.8|33443.4|33460.3|33457.9|33460.8|33458.4|33420.3|33417.9|1777
1660314600000|2022-08-12 14:30:00|33459.8|33457.4|33456.8|33454.4|33477.3|33474.9|33443.3|33440.9|1509
1660314900000|2022-08-12 14:35:00|33455.3|33452.9|33433.8|33431.4|33482.8|33480.4|33422.8|33420.4|1578
1660315200000|2022-08-12 14:40:00|33434.3|33431.9|33433.3|33430.9|33443.3|33440.9|33419.3|33416.9|1269
1660315500000|2022-08-12 14:45:00|33430.8|33428.4|33441.8|33439.4|33448.3|33445.9|33422.3|33419.9|1167
1660315800000|2022-08-12 14:50:00|33441.3|33438.9|33444.3|33441.9|33451.3|33448.9|33429.8|33427.4|1180
1660316100000|2022-08-12 14:55:00|33443.8|33441.4|33437.3|33434.9|33445.3|33442.9|33425.3|33422.9|978
1660316400000|2022-08-12 15:00:00|33440.8|33438.4|33473.8|33471.4|33493.8|33491.4|33428.8|33426.4|2193
1660316700000|2022-08-12 15:05:00|33474.3|33471.9|33454.8|33452.4|33485.3|33482.9|33447.3|33444.9|1142
1660317000000|2022-08-12 15:10:00|33454.3|33451.9|33464.8|33462.4|33473.8|33471.4|33452.8|33450.4|1071
1660317300000|2022-08-12 15:15:00|33464.3|33461.9|33501.8|33499.4|33509.3|33506.9|33457.8|33455.4|1593
1660317600000|2022-08-12 15:20:00|33501.3|33498.9|33522.8|33520.4|33529.8|33527.4|33501.3|33498.9|1655
1660317900000|2022-08-12 15:25:00|33522.3|33519.9|33525.3|33522.9|33544.3|33541.9|33522.3|33519.9|1488
1660318200000|2022-08-12 15:30:00|33527.3|33524.9|33523.8|33521.4|33538.3|33535.9|33513.8|33511.4|1094
1660318500000|2022-08-12 15:35:00|33524.3|33521.9|33531.8|33529.4|33543.3|33540.9|33520.3|33517.9|960
1660318800000|2022-08-12 15:40:00|33532.3|33529.9|33523.8|33521.4|33533.8|33531.4|33510.3|33507.9|1021
1660319100000|2022-08-12 15:45:00|33524.3|33521.9|33536.3|33533.9|33548.3|33545.9|33518.3|33515.9|985
1660319400000|2022-08-12 15:50:00|33537.3|33534.9|33547.8|33545.4|33550.8|33548.4|33530.3|33527.9|851
1660319700000|2022-08-12 15:55:00|33548.3|33545.9|33541.3|33538.9|33556.3|33553.9|33537.3|33534.9|1034
1660320000000|2022-08-12 16:00:00|33541.8|33539.4|33569.8|33567.4|33576.3|33573.9|33539.8|33537.4|1337
1660320300000|2022-08-12 16:05:00|33568.8|33566.4|33579.8|33577.4|33580.3|33577.9|33564.3|33561.9|893
1660320600000|2022-08-12 16:10:00|33579.3|33576.9|33578.8|33576.4|33593.8|33591.4|33577.3|33574.9|1233
1660320900000|2022-08-12 16:15:00|33579.3|33576.9|33583.3|33580.9|33596.3|33593.9|33577.3|33574.9|780
1660321200000|2022-08-12 16:20:00|33583.8|33581.4|33595.3|33592.9|33601.3|33598.9|33582.3|33579.9|702
1660321500000|2022-08-12 16:25:00|33596.8|33594.4|33601.3|33598.9|33603.3|33600.9|33592.3|33589.9|664
1660321800000|2022-08-12 16:30:00|33601.8|33599.4|33597.8|33595.4|33606.3|33603.9|33592.3|33589.9|621
1660322100000|2022-08-12 16:35:00|33597.3|33594.9|33597.3|33594.9|33606.8|33604.4|33593.3|33590.9|629
1660322400000|2022-08-12 16:40:00|33597.9|33595.5|33600.9|33598.5|33603.4|33601|33588.9|33586.5|622
1660322700000|2022-08-12 16:45:00|33600.4|33598|33608.4|33606|33611.9|33609.5|33599.4|33597|652
1660323000000|2022-08-12 16:50:00|33607.9|33605.5|33608.4|33606|33616.4|33614|33603.9|33601.5|704
1660323300000|2022-08-12 16:55:00|33608.9|33606.5|33604.9|33602.5|33611.9|33609.5|33598.9|33596.5|695
1660323600000|2022-08-12 17:00:00|33605.4|33603|33605.9|33603.5|33612.9|33610.5|33598.9|33596.5|702
1660323900000|2022-08-12 17:05:00|33606.9|33604.5|33620.4|33618|33621.4|33619|33600.9|33598.5|829
1660324200000|2022-08-12 17:10:00|33619.9|33617.5|33616.9|33614.5|33625.9|33623.5|33611.4|33609|805
1660324500000|2022-08-12 17:15:00|33617.4|33615|33618.4|33616|33627.4|33625|33610.9|33608.5|599
1660324800000|2022-08-12 17:20:00|33617.9|33615.5|33614.9|33612.5|33622.9|33620.5|33609.9|33607.5|629
1660325100000|2022-08-12 17:25:00|33615.4|33613|33615.9|33613.5|33623.9|33621.5|33611.4|33609|730
1660325400000|2022-08-12 17:30:00|33616.4|33614|33617.9|33615.5|33623.4|33621|33606.9|33604.5|686
1660325700000|2022-08-12 17:35:00|33618.4|33616|33615.9|33613.5|33622.9|33620.5|33611.4|33609|509
1660326000000|2022-08-12 17:40:00|33615.4|33613|33615.9|33613.5|33621.9|33619.5|33612.9|33610.5|672
1660326300000|2022-08-12 17:45:00|33615.4|33613|33622.9|33620.5|33625.4|33623|33614.9|33612.5|591
1660326600000|2022-08-12 17:50:00|33621.9|33619.5|33637.4|33635|33647.4|33645|33621.9|33619.5|1200
1660326900000|2022-08-12 17:55:00|33637.9|33635.5|33626.9|33624.5|33638.9|33636.5|33623.4|33621|492
1660327200000|2022-08-12 18:00:00|33627.4|33625|33622.9|33620.5|33629.9|33627.5|33620.9|33618.5|676
1660327500000|2022-08-12 18:05:00|33621.9|33619.5|33616.9|33614.5|33622.9|33620.5|33609.4|33607|752
1660327800000|2022-08-12 18:10:00|33617.9|33615.5|33619.4|33617|33620.9|33618.5|33614.9|33612.5|541
1660328100000|2022-08-12 18:15:00|33619.9|33617.5|33628.9|33626.5|33632.4|33630|33617.9|33615.5|501
1660328400000|2022-08-12 18:20:00|33629.4|33627|33623.9|33621.5|33629.4|33627|33620.9|33618.5|319
1660328700000|2022-08-12 18:25:00|33623.4|33621|33630.9|33628.5|33634.9|33632.5|33618.9|33616.5|434
1660329000000|2022-08-12 18:30:00|33631.4|33629|33688.4|33686|33688.4|33686|33631.4|33629|1550
1660329300000|2022-08-12 18:35:00|33687.9|33685.5|33675.4|33673|33689.9|33687.5|33669.9|33667.5|1054
1660329600000|2022-08-12 18:40:00|33674.9|33672.5|33681.4|33679|33686.9|33684.5|33671.4|33669|672
1660329900000|2022-08-12 18:45:00|33681.9|33679.5|33676.9|33674.5|33687.4|33685|33675.9|33673.5|688
1660330200000|2022-08-12 18:50:00|33677.4|33675|33665.4|33663|33683.9|33681.5|33661.9|33659.5|781
1660330500000|2022-08-12 18:55:00|33664.9|33662.5|33672.4|33670|33678.4|33676|33659.9|33657.5|719
1660330800000|2022-08-12 19:00:00|33672.9|33670.5|33683.9|33681.5|33691.9|33689.5|33666.9|33664.5|777
1660331100000|2022-08-12 19:05:00|33683.4|33681|33694.9|33692.5|33703.9|33701.5|33681.4|33679|1040
1660331400000|2022-08-12 19:10:00|33695.9|33693.5|33707.9|33705.5|33722.9|33720.5|33691.9|33689.5|1193
1660331700000|2022-08-12 19:15:00|33706.9|33704.5|33716.4|33714|33724.9|33722.5|33701.9|33699.5|784
1660332000000|2022-08-12 19:20:00|33715.9|33713.5|33693.9|33691.5|33716.9|33714.5|33685.4|33683|881
1660332300000|2022-08-12 19:25:00|33694.9|33692.5|33705.4|33703|33710.4|33708|33686.4|33684|689
1660332600000|2022-08-12 19:30:00|33704.9|33702.5|33686.9|33684.5|33709.9|33707.5|33683.9|33681.5|894
1660332900000|2022-08-12 19:35:00|33687.4|33685|33691.9|33689.5|33696.9|33694.5|33680.9|33678.5|787
1660333200000|2022-08-12 19:40:00|33692.9|33690.5|33726.4|33724|33730.9|33728.5|33691.4|33689|1359
1660333500000|2022-08-12 19:45:00|33725.9|33723.5|33727.9|33725.5|33727.9|33725.5|33707.9|33705.5|933
1660333800000|2022-08-12 19:50:00|33730.9|33728.5|33719.9|33717.5|33740.4|33738|33711.9|33709.5|2076
1660334100000|2022-08-12 19:55:00|33722.9|33720.5|33752.4|33750|33761.4|33759|33717.9|33715.5|4041
1660334400000|2022-08-12 20:00:00|33753.6|33748.8|33745.6|33740.8|33755.1|33750.3|33730.6|33725.8|2008
1660334700000|2022-08-12 20:05:00|33746.1|33741.3|33725.6|33720.8|33746.6|33741.8|33721.6|33716.8|948
1660335000000|2022-08-12 20:10:00|33726.1|33721.3|33726.6|33721.8|33730.1|33725.3|33718.6|33713.8|818
1660335300000|2022-08-12 20:15:00|33726.1|33721.3|33734.1|33729.3|33737.1|33732.3|33719.6|33714.8|296
1660335600000|2022-08-12 20:20:00|33734.6|33729.8|33737.6|33732.8|33737.6|33732.8|33732.1|33727.3|78
1660335900000|2022-08-12 20:25:00|33738.1|33733.3|33744.1|33739.3|33746.1|33741.3|33734.6|33729.8|233
1660336200000|2022-08-12 20:30:00|33744.6|33739.8|33739.6|33734.8|33745.6|33740.8|33737.1|33732.3|83
1660336500000|2022-08-12 20:35:00|33739.1|33734.3|33754.6|33749.8|33754.6|33749.8|33739.1|33734.3|167
1660336800000|2022-08-12 20:40:00|33755.1|33750.3|33749.1|33744.3|33755.1|33750.3|33746.6|33741.8|109
1660337100000|2022-08-12 20:45:00|33748.6|33743.8|33754.6|33749.8|33759.1|33754.3|33747.6|33742.8|168
1660337400000|2022-08-12 20:50:00|33756.1|33751.3|33753.1|33748.3|33759.1|33754.3|33750.1|33745.3|95
1660337700000|2022-08-12 20:55:00|33753.6|33748.8|33753.4|33743.6|33755.1|33750.3|33748.1|33742.8|136
1660514400000|2022-08-14 22:00:00|33731.6|33726.8|33714.6|33709.8|33735.6|33730.8|33713.6|33708.8|228
1660514700000|2022-08-14 22:05:00|33715.1|33710.3|33705.6|33700.8|33716.1|33711.3|33695.6|33690.8|224
1660515000000|2022-08-14 22:10:00|33706.1|33701.3|33707.6|33702.8|33711.1|33706.3|33696.1|33691.3|125
1660515300000|2022-08-14 22:15:00|33707.1|33702.3|33712.1|33707.3|33713.1|33708.3|33703.6|33698.8|64
1660515600000|2022-08-14 22:20:00|33712.6|33707.8|33698.6|33693.8|33713.1|33708.3|33698.1|33693.3|163
1660515900000|2022-08-14 22:25:00|33699.1|33694.3|33702.6|33697.8|33705.1|33700.3|33698.6|33693.8|64
1660516200000|2022-08-14 22:30:00|33702.1|33697.3|33691.6|33686.8|33702.6|33697.8|33686.1|33681.3|215
1660516500000|2022-08-14 22:35:00|33692.1|33687.3|33693.6|33688.8|33698.6|33693.8|33687.1|33682.3|67
1660516800000|2022-08-14 22:40:00|33694.1|33689.3|33688.6|33683.8|33695.6|33690.8|33686.6|33681.8|50
1660517100000|2022-08-14 22:45:00|33688.1|33683.3|33697.6|33692.8|33697.6|33692.8|33688.1|33683.3|41
1660517400000|2022-08-14 22:50:00|33698.1|33693.3|33695.6|33690.8|33698.1|33693.3|33691.1|33686.3|18
1660517700000|2022-08-14 22:55:00|33696.1|33691.3|33695.6|33690.8|33697.6|33692.8|33688.6|33683.8|73
1660518000000|2022-08-14 23:00:00|33695.1|33690.3|33701.6|33696.8|33704.6|33699.8|33694.1|33689.3|105
1660518300000|2022-08-14 23:05:00|33702.1|33697.3|33702.6|33697.8|33703.1|33698.3|33697.6|33692.8|55
1660518600000|2022-08-14 23:10:00|33703.1|33698.3|33704.1|33699.3|33705.6|33700.8|33697.6|33692.8|66
1660518900000|2022-08-14 23:15:00|33703.6|33698.8|33697.1|33692.3|33708.1|33703.3|33697.1|33692.3|18
1660519200000|2022-08-14 23:20:00|33697.6|33692.8|33698.6|33693.8|33700.6|33695.8|33696.1|33691.3|28
1660519500000|2022-08-14 23:25:00|33699.1|33694.3|33694.1|33689.3|33701.6|33696.8|33693.1|33688.3|23
1660519800000|2022-08-14 23:30:00|33695.1|33690.3|33698.6|33693.8|33698.6|33693.8|33690.6|33685.8|67
1660520100000|2022-08-14 23:35:00|33698.1|33693.3|33691.6|33686.8|33698.1|33693.3|33691.6|33686.8|26
1660520400000|2022-08-14 23:40:00|33692.6|33687.8|33690.1|33685.3|33697.1|33692.3|33689.6|33684.8|50
1660520700000|2022-08-14 23:45:00|33690.6|33685.8|33685.1|33680.3|33693.1|33688.3|33685.1|33680.3|99
1660521000000|2022-08-14 23:50:00|33684.6|33679.8|33681.6|33676.8|33686.6|33681.8|33679.1|33674.3|62
1660521300000|2022-08-14 23:55:00|33681.1|33676.3|33663.1|33658.3|33681.6|33676.8|33661.1|33656.3|167
1660521600000|2022-08-15 00:00:00|33663.6|33658.8|33675.6|33670.8|33678.1|33673.3|33663.6|33658.8|127
1660521900000|2022-08-15 00:05:00|33676.1|33671.3|33681.1|33676.3|33686.6|33681.8|33674.6|33669.8|289
1660522200000|2022-08-15 00:10:00|33681.6|33676.8|33689.1|33684.3|33692.6|33687.8|33675.6|33670.8|97
1660522500000|2022-08-15 00:15:00|33688.6|33683.8|33701.1|33696.3|33707.1|33702.3|33688.1|33683.3|102
1660522800000|2022-08-15 00:20:00|33701.6|33696.8|33691.1|33686.3|33702.1|33697.3|33688.6|33683.8|84
1660523100000|2022-08-15 00:25:00|33690.6|33685.8|33689.6|33684.8|33691.6|33686.8|33685.6|33680.8|51
1660523400000|2022-08-15 00:30:00|33689.1|33684.3|33683.6|33678.8|33691.6|33686.8|33681.6|33676.8|51
1660523700000|2022-08-15 00:35:00|33684.1|33679.3|33682.1|33677.3|33691.1|33686.3|33682.1|33677.3|52
1660524000000|2022-08-15 00:40:00|33681.6|33676.8|33683.6|33678.8|33683.6|33678.8|33676.6|33671.8|48
1660524300000|2022-08-15 00:45:00|33684.1|33679.3|33688.1|33683.3|33689.6|33684.8|33680.6|33675.8|65
1660524600000|2022-08-15 00:50:00|33687.6|33682.8|33691.6|33686.8|33693.6|33688.8|33685.6|33680.8|38
1660524900000|2022-08-15 00:55:00|33692.1|33687.3|33683.6|33678.8|33696.1|33691.3|33683.6|33678.8|47
1660525200000|2022-08-15 01:00:00|33683.1|33678.3|33678.6|33673.8|33689.1|33684.3|33677.1|33672.3|65
1660525500000|2022-08-15 01:05:00|33678.1|33673.3|33668.6|33663.8|33679.6|33674.8|33668.6|33663.8|100
1660525800000|2022-08-15 01:10:00|33668.1|33663.3|33666.1|33661.3|33670.6|33665.8|33663.6|33658.8|125
1660526100000|2022-08-15 01:15:00|33666.6|33661.8|33673.1|33668.3|33674.1|33669.3|33663.6|33658.8|105
1660526400000|2022-08-15 01:20:00|33672.6|33667.8|33682.1|33677.3|33682.6|33677.8|33666.1|33661.3|102
1660526700000|2022-08-15 01:25:00|33682.6|33677.8|33686.6|33681.8|33688.6|33683.8|33679.1|33674.3|68
1660527000000|2022-08-15 01:30:00|33686.1|33681.3|33693.6|33688.8|33695.1|33690.3|33685.1|33680.3|71
1660527300000|2022-08-15 01:35:00|33694.1|33689.3|33693.6|33688.8|33703.1|33698.3|33692.6|33687.8|95
1660527600000|2022-08-15 01:40:00|33694.1|33689.3|33705.6|33700.8|33705.6|33700.8|33693.6|33688.8|92
1660527900000|2022-08-15 01:45:00|33705.1|33700.3|33713.6|33708.8|33716.6|33711.8|33703.1|33698.3|145
1660528200000|2022-08-15 01:50:00|33713.1|33708.3|33709.6|33704.8|33716.6|33711.8|33709.6|33704.8|110
1660528500000|2022-08-15 01:55:00|33709.1|33704.3|33711.6|33706.8|33712.6|33707.8|33706.1|33701.3|97
1660528800000|2022-08-15 02:00:00|33712.1|33707.3|33698.6|33693.8|33714.1|33709.3|33698.1|33693.3|101
1660529100000|2022-08-15 02:05:00|33698.1|33693.3|33689.6|33684.8|33698.1|33693.3|33688.6|33683.8|88
1660529400000|2022-08-15 02:10:00|33689.1|33684.3|33675.6|33670.8|33689.6|33684.8|33674.6|33669.8|111
1660529700000|2022-08-15 02:15:00|33674.6|33669.8|33665.1|33660.3|33677.1|33672.3|33664.6|33659.8|220
1660530000000|2022-08-15 02:20:00|33664.6|33659.8|33672.6|33667.8|33673.6|33668.8|33660.6|33655.8|156
1660530300000|2022-08-15 02:25:00|33671.1|33666.3|33672.1|33667.3|33674.6|33669.8|33668.6|33663.8|67
1660530600000|2022-08-15 02:30:00|33672.6|33667.8|33672.6|33667.8|33674.6|33669.8|33665.6|33660.8|54
1660530900000|2022-08-15 02:35:00|33673.6|33668.8|33670.6|33665.8|33674.6|33669.8|33670.1|33665.3|17
1660531200000|2022-08-15 02:40:00|33671.1|33666.3|33673.6|33668.8|33674.6|33669.8|33670.6|33665.8|23
1660531500000|2022-08-15 02:45:00|33674.6|33669.8|33668.6|33663.8|33675.1|33670.3|33666.6|33661.8|50
1660531800000|2022-08-15 02:50:00|33668.1|33663.3|33669.6|33664.8|33670.6|33665.8|33663.1|33658.3|114
1660532100000|2022-08-15 02:55:00|33670.1|33665.3|33668.6|33663.8|33672.1|33667.3|33665.6|33660.8|33
1660532400000|2022-08-15 03:00:00|33668.1|33663.3|33667.6|33662.8|33669.6|33664.8|33665.1|33660.3|52
1660532700000|2022-08-15 03:05:00|33668.1|33663.3|33674.6|33669.8|33677.6|33672.8|33665.1|33660.3|79
1660533000000|2022-08-15 03:10:00|33674.1|33669.3|33686.6|33681.8|33688.1|33683.3|33674.1|33669.3|219
1660533300000|2022-08-15 03:15:00|33686.1|33681.3|33685.6|33680.8|33687.6|33682.8|33681.6|33676.8|74
1660533600000|2022-08-15 03:20:00|33685.1|33680.3|33681.6|33676.8|33686.1|33681.3|33678.6|33673.8|39
1660533900000|2022-08-15 03:25:00|33682.1|33677.3|33683.6|33678.8|33685.6|33680.8|33682.1|33677.3|18
1660534200000|2022-08-15 03:30:00|33684.1|33679.3|33682.6|33677.8|33687.6|33682.8|33682.1|33677.3|61
1660534500000|2022-08-15 03:35:00|33682.1|33677.3|33680.6|33675.8|33682.6|33677.8|33676.6|33671.8|43
1660534800000|2022-08-15 03:40:00|33680.1|33675.3|33683.1|33678.3|33686.1|33681.3|33678.6|33673.8|60
1660535100000|2022-08-15 03:45:00|33682.6|33677.8|33682.6|33677.8|33686.1|33681.3|33680.6|33675.8|20
1660535400000|2022-08-15 03:50:00|33683.1|33678.3|33684.6|33679.8|33688.1|33683.3|33680.6|33675.8|26
1660535700000|2022-08-15 03:55:00|33685.1|33680.3|33684.6|33679.8|33686.6|33681.8|33681.6|33676.8|33
1660536000000|2022-08-15 04:00:00|33685.1|33680.3|33689.6|33684.8|33690.6|33685.8|33685.1|33680.3|56
1660536300000|2022-08-15 04:05:00|33690.1|33685.3|33686.6|33681.8|33691.1|33686.3|33684.1|33679.3|24
1660536600000|2022-08-15 04:10:00|33686.1|33681.3|33687.6|33682.8|33688.6|33683.8|33685.1|33680.3|27
1660536900000|2022-08-15 04:15:00|33687.1|33682.3|33689.1|33684.3|33690.6|33685.8|33686.1|33681.3|16
1660537200000|2022-08-15 04:20:00|33688.6|33683.8|33689.1|33684.3|33690.6|33685.8|33687.6|33682.8|27
1660537500000|2022-08-15 04:25:00|33688.6|33683.8|33688.6|33683.8|33691.6|33686.8|33687.1|33682.3|25
1660537800000|2022-08-15 04:30:00|33688.1|33683.3|33689.6|33684.8|33691.1|33686.3|33685.6|33680.8|33
1660538100000|2022-08-15 04:35:00|33690.1|33685.3|33689.1|33684.3|33690.6|33685.8|33686.6|33681.8|30
1660538400000|2022-08-15 04:40:00|33689.6|33684.8|33689.1|33684.3|33693.1|33688.3|33689.1|33684.3|47
1660538700000|2022-08-15 04:45:00|33689.6|33684.8|33683.6|33678.8|33691.1|33686.3|33683.1|33678.3|26
1660539000000|2022-08-15 04:50:00|33683.1|33678.3|33684.1|33679.3|33685.6|33680.8|33682.1|33677.3|50
1660539300000|2022-08-15 04:55:00|33685.1|33680.3|33684.1|33679.3|33685.6|33680.8|33682.1|33677.3|57
1660539600000|2022-08-15 05:00:00|33685.1|33680.3|33691.6|33686.8|33692.1|33687.3|33682.6|33677.8|136
1660539900000|2022-08-15 05:05:00|33692.1|33687.3|33685.6|33680.8|33697.1|33692.3|33684.1|33679.3|91
1660540200000|2022-08-15 05:10:00|33686.1|33681.3|33683.1|33678.3|33687.6|33682.8|33682.1|33677.3|63
1660540500000|2022-08-15 05:15:00|33683.6|33678.8|33680.1|33675.3|33684.1|33679.3|33679.6|33674.8|47
1660540800000|2022-08-15 05:20:00|33679.6|33674.8|33679.6|33674.8|33684.1|33679.3|33678.6|33673.8|47
1660541100000|2022-08-15 05:25:00|33679.1|33674.3|33675.6|33670.8|33679.6|33674.8|33673.1|33668.3|64
1660541400000|2022-08-15 05:30:00|33676.1|33671.3|33665.6|33660.8|33677.1|33672.3|33665.1|33660.3|111
1660541700000|2022-08-15 05:35:00|33666.1|33661.3|33668.6|33663.8|33669.1|33664.3|33664.1|33659.3|60
1660542000000|2022-08-15 05:40:00|33669.1|33664.3|33670.6|33665.8|33673.1|33668.3|33669.1|33664.3|45
1660542300000|2022-08-15 05:45:00|33671.1|33666.3|33669.6|33664.8|33671.1|33666.3|33666.1|33661.3|38
1660542600000|2022-08-15 05:50:00|33670.6|33665.8|33677.1|33672.3|33678.1|33673.3|33669.6|33664.8|45
1660542900000|2022-08-15 05:55:00|33677.6|33672.8|33682.6|33677.8|33684.1|33679.3|33673.6|33668.8|113
1660543200000|2022-08-15 06:00:00|33682|33678.4|33694|33690.4|33695|33691.4|33677.5|33673.9|304
1660543500000|2022-08-15 06:05:00|33693.5|33689.9|33684|33680.4|33695|33691.4|33683.5|33679.9|120
1660543800000|2022-08-15 06:10:00|33684.5|33680.9|33686|33682.4|33695|33691.4|33682|33678.4|79
1660544100000|2022-08-15 06:15:00|33685.5|33681.9|33690|33686.4|33696.5|33692.9|33685.5|33681.9|118
1660544400000|2022-08-15 06:20:00|33689.5|33685.9|33688.5|33684.9|33690.5|33686.9|33683.5|33679.9|75
1660544700000|2022-08-15 06:25:00|33687.5|33683.9|33685|33681.4|33691.5|33687.9|33684|33680.4|83
1660545000000|2022-08-15 06:30:00|33684.5|33680.9|33683|33679.4|33685.5|33681.9|33677.5|33673.9|91
1660545300000|2022-08-15 06:35:00|33682.5|33678.9|33676.5|33672.9|33682.5|33678.9|33676|33672.4|56
1660545600000|2022-08-15 06:40:00|33675.5|33671.9|33682.5|33678.9|33684.5|33680.9|33675.5|33671.9|50
1660545900000|2022-08-15 06:45:00|33682|33678.4|33679|33675.4|33686.5|33682.9|33677.5|33673.9|60
1660546200000|2022-08-15 06:50:00|33678.5|33674.9|33679|33675.4|33682|33678.4|33675.5|33671.9|89
1660546500000|2022-08-15 06:55:00|33678.5|33674.9|33677|33673.4|33682|33678.4|33676.5|33672.9|156
1660546800000|2022-08-15 07:00:00|33678.5|33674.9|33681|33677.4|33682|33678.4|33669|33665.4|418
1660547100000|2022-08-15 07:05:00|33680.5|33676.9|33664|33660.4|33685.5|33681.9|33662|33658.4|356
1660547400000|2022-08-15 07:10:00|33663.5|33659.9|33654|33650.4|33668.5|33664.9|33652|33648.4|466
1660547700000|2022-08-15 07:15:00|33654.5|33650.9|33642.5|33638.9|33654.5|33650.9|33639|33635.4|447
1660548000000|2022-08-15 07:20:00|33643|33639.4|33631|33627.4|33643|33639.4|33626.5|33622.9|430
1660548300000|2022-08-15 07:25:00|33631.5|33627.9|33628.5|33624.9|33632.5|33628.9|33621.5|33617.9|428
1660548600000|2022-08-15 07:30:00|33627.5|33623.9|33628.5|33624.9|33637|33633.4|33627|33623.4|309
1660548900000|2022-08-15 07:35:00|33629|33625.4|33608.5|33604.9|33629|33625.4|33608|33604.4|494
1660549200000|2022-08-15 07:40:00|33609|33605.4|33619.5|33615.9|33621|33617.4|33604.5|33600.9|356
1660549500000|2022-08-15 07:45:00|33619|33615.4|33617|33613.4|33623|33619.4|33614|33610.4|234
1660549800000|2022-08-15 07:50:00|33617.5|33613.9|33618.5|33614.9|33623.5|33619.9|33607.5|33603.9|264
1660550100000|2022-08-15 07:55:00|33617.5|33613.9|33604.5|33600.9|33618.5|33614.9|33603|33599.4|282
1660550400000|2022-08-15 08:00:00|33605.5|33601.9|33619|33615.4|33619|33615.4|33604.5|33600.9|532
1660550700000|2022-08-15 08:05:00|33619.5|33615.9|33630.5|33626.9|33639.5|33635.9|33618.5|33614.9|378
1660551000000|2022-08-15 08:10:00|33631|33627.4|33629.5|33625.9|33634|33630.4|33626.5|33622.9|218
1660551300000|2022-08-15 08:15:00|33630|33626.4|33630.5|33626.9|33632.5|33628.9|33624.5|33620.9|221
1660551600000|2022-08-15 08:20:00|33631|33627.4|33626.5|33622.9|33636|33632.4|33625.5|33621.9|333
1660551900000|2022-08-15 08:25:00|33626|33622.4|33640.5|33636.9|33641.5|33637.9|33623.5|33619.9|269
1660552200000|2022-08-15 08:30:00|33641|33637.4|33638|33634.4|33643|33639.4|33636.5|33632.9|366
1660552500000|2022-08-15 08:35:00|33638.5|33634.9|33643.5|33639.9|33644|33640.4|33634.5|33630.9|154
1660552800000|2022-08-15 08:40:00|33645.5|33641.9|33639.5|33635.9|33655.5|33651.9|33639.5|33635.9|400
1660553100000|2022-08-15 08:45:00|33639|33635.4|33637|33633.4|33640.5|33636.9|33632|33628.4|196
1660553400000|2022-08-15 08:50:00|33636.5|33632.9|33631|33627.4|33639.5|33635.9|33627.5|33623.9|168
1660553700000|2022-08-15 08:55:00|33630.5|33626.9|33621|33617.4|33632|33628.4|33619.5|33615.9|155
1660554000000|2022-08-15 09:00:00|33621.5|33617.9|33619|33615.4|33622.5|33618.9|33617|33613.4|142
1660554300000|2022-08-15 09:05:00|33619.5|33615.9|33620.5|33616.9|33622|33618.4|33614.5|33610.9|166
1660554600000|2022-08-15 09:10:00|33620|33616.4|33630.5|33626.9|33630.5|33626.9|33618|33614.4|191
1660554900000|2022-08-15 09:15:00|33631|33627.4|33615|33611.4|33636|33632.4|33609.5|33605.9|505
1660555200000|2022-08-15 09:20:00|33615.5|33611.9|33602.5|33598.9|33615.5|33611.9|33597.5|33593.9|418
1660555500000|2022-08-15 09:25:00|33603.5|33599.9|33602.5|33598.9|33606.5|33602.9|33594.5|33590.9|284
1660555800000|2022-08-15 09:30:00|33603|33599.4|33594|33590.4|33604|33600.4|33592.5|33588.9|132
1660556100000|2022-08-15 09:35:00|33594.5|33590.9|33590.5|33586.9|33594.5|33590.9|33584|33580.4|422
1660556400000|2022-08-15 09:40:00|33591|33587.4|33606.5|33602.9|33607.5|33603.9|33590.5|33586.9|309
1660556700000|2022-08-15 09:45:00|33607|33603.4|33608|33604.4|33614|33610.4|33600.5|33596.9|328
1660557000000|2022-08-15 09:50:00|33607.5|33603.9|33610.5|33606.9|33619|33615.4|33606.5|33602.9|243
1660557300000|2022-08-15 09:55:00|33610|33606.4|33610|33606.4|33616.5|33612.9|33607|33603.4|173
1660557600000|2022-08-15 10:00:00|33609.5|33605.9|33605|33601.4|33619.5|33615.9|33603.5|33599.9|454
1660557900000|2022-08-15 10:05:00|33605.5|33601.9|33597.5|33593.9|33605.5|33601.9|33595.5|33591.9|197
1660558200000|2022-08-15 10:10:00|33597|33593.4|33593|33589.4|33602.5|33598.9|33577.5|33573.9|506
1660558500000|2022-08-15 10:15:00|33593.5|33589.9|33594.5|33590.9|33596|33592.4|33587.5|33583.9|241
1660558800000|2022-08-15 10:20:00|33595|33591.4|33572.5|33568.9|33595|33591.4|33570.5|33566.9|354
1660559100000|2022-08-15 10:25:00|33573|33569.4|33573|33569.4|33584.5|33580.9|33572.5|33568.9|343
1660559400000|2022-08-15 10:30:00|33573.5|33569.9|33572.5|33568.9|33580.5|33576.9|33567.5|33563.9|587
1660559700000|2022-08-15 10:35:00|33572|33568.4|33575.5|33571.9|33579.5|33575.9|33570.5|33566.9|207
1660560000000|2022-08-15 10:40:00|33574.5|33570.9|33585.5|33581.9|33585.5|33581.9|33573.5|33569.9|307
1660560300000|2022-08-15 10:45:00|33586|33582.4|33603.5|33599.9|33606.5|33602.9|33580.5|33576.9|460
1660560600000|2022-08-15 10:50:00|33602.5|33598.9|33598|33594.4|33604.5|33600.9|33591.5|33587.9|344
1660560900000|2022-08-15 10:55:00|33598.5|33594.9|33598.5|33594.9|33605.5|33601.9|33597|33593.4|261
1660561200000|2022-08-15 11:00:00|33600|33596.4|33601.5|33597.9|33610.5|33606.9|33595.5|33591.9|504
1660561500000|2022-08-15 11:05:00|33600.5|33596.9|33604.5|33600.9|33607.5|33603.9|33595.5|33591.9|330
1660561800000|2022-08-15 11:10:00|33604|33600.4|33603.5|33599.9|33604.5|33600.9|33599.5|33595.9|191
1660562100000|2022-08-15 11:15:00|33604|33600.4|33606.5|33602.9|33609|33605.4|33602|33598.4|184
1660562400000|2022-08-15 11:20:00|33606|33602.4|33600.5|33596.9|33611|33607.4|33600.5|33596.9|329
1660562700000|2022-08-15 11:25:00|33601|33597.4|33603.5|33599.9|33604|33600.4|33596|33592.4|139
1660563000000|2022-08-15 11:30:00|33604.5|33600.9|33596|33592.4|33604.5|33600.9|33594|33590.4|302
1660563300000|2022-08-15 11:35:00|33595.5|33591.9|33598.5|33594.9|33600.5|33596.9|33594.5|33590.9|150
1660563600000|2022-08-15 11:40:00|33598|33594.4|33585.5|33581.9|33600.5|33596.9|33581|33577.4|346
1660563900000|2022-08-15 11:45:00|33586|33582.4|33568|33564.4|33586.5|33582.9|33566.5|33562.9|383
1660564200000|2022-08-15 11:50:00|33568.5|33564.9|33560.5|33556.9|33571.5|33567.9|33553.5|33549.9|541
1660564500000|2022-08-15 11:55:00|33561|33557.4|33575.5|33571.9|33577.5|33573.9|33561|33557.4|419
1660564800000|2022-08-15 12:00:00|33575|33571.4|33559.5|33555.9|33575|33571.4|33553|33549.4|447
1660565100000|2022-08-15 12:05:00|33560.5|33556.9|33563|33559.4|33564|33560.4|33556.5|33552.9|289
1660565400000|2022-08-15 12:10:00|33563.5|33559.9|33580|33576.4|33580.5|33576.9|33551.5|33547.9|499
1660565700000|2022-08-15 12:15:00|33580.5|33576.9|33588|33584.4|33589.5|33585.9|33576.5|33572.9|403
1660566000000|2022-08-15 12:20:00|33588.5|33584.9|33587|33583.4|33596.5|33592.9|33583|33579.4|466
1660566300000|2022-08-15 12:25:00|33586.5|33582.9|33595.5|33591.9|33602.5|33598.9|33584.5|33580.9|526
1660566600000|2022-08-15 12:30:00|33596|33592.4|33573.5|33569.9|33601|33597.4|33572|33568.4|943
1660566900000|2022-08-15 12:35:00|33573|33569.4|33548.5|33544.9|33576.5|33572.9|33546.5|33542.9|753
1660567200000|2022-08-15 12:40:00|33549|33545.4|33539.5|33535.9|33555|33551.4|33531.5|33527.9|744
1660567500000|2022-08-15 12:45:00|33539|33535.4|33526.5|33522.9|33540|33536.4|33519.5|33515.9|537
1660567800000|2022-08-15 12:50:00|33527|33523.4|33529.5|33525.9|33538.5|33534.9|33523|33519.4|589
1660568100000|2022-08-15 12:55:00|33527.5|33523.9|33525|33521.4|33532.5|33528.9|33523|33519.4|436
1660568400000|2022-08-15 13:00:00|33525.5|33521.9|33548.5|33544.9|33551|33547.4|33523.5|33519.9|670
1660568700000|2022-08-15 13:05:00|33548|33544.4|33550.5|33546.9|33555|33551.4|33545|33541.4|386
1660569000000|2022-08-15 13:10:00|33550|33546.4|33555|33551.4|33555|33551.4|33543.5|33539.9|377
1660569300000|2022-08-15 13:15:00|33554.5|33550.9|33558.5|33554.9|33566|33562.4|33552|33548.4|453
1660569600000|2022-08-15 13:20:00|33558|33554.4|33570|33566.4|33573.5|33569.9|33557|33553.4|432
1660569900000|2022-08-15 13:25:00|33570.5|33566.9|33587|33583.4|33590|33586.4|33565|33561.4|1353
1660570200000|2022-08-15 13:30:00|33586.4|33584|33591.9|33589.5|33628.9|33626.5|33576.9|33574.5|5862
1660570500000|2022-08-15 13:35:00|33591.4|33589|33632.4|33630|33639.9|33637.5|33579.9|33577.5|2610
1660570800000|2022-08-15 13:40:00|33631.9|33629.5|33660.4|33658|33665.9|33663.5|33611.9|33609.5|2676
1660571100000|2022-08-15 13:45:00|33659.4|33657|33690.9|33688.5|33718.9|33716.5|33659.4|33657|3439
1660571400000|2022-08-15 13:50:00|33691.9|33689.5|33734.9|33732.5|33741.9|33739.5|33691.4|33689|2701
1660571700000|2022-08-15 13:55:00|33735.4|33733|33760.4|33758|33777.9|33775.5|33722.4|33720|2924
1660572000000|2022-08-15 14:00:00|33761.4|33759|33753.4|33751|33762.9|33760.5|33731.9|33729.5|2632
1660572300000|2022-08-15 14:05:00|33752.9|33750.5|33737.9|33735.5|33760.4|33758|33728.9|33726.5|1523
1660572600000|2022-08-15 14:10:00|33739.4|33737|33718.9|33716.5|33744.9|33742.5|33715.4|33713|1593
1660572900000|2022-08-15 14:15:00|33719.4|33717|33715.4|33713|33729.4|33727|33714.9|33712.5|939
1660573200000|2022-08-15 14:20:00|33715.9|33713.5|33710.9|33708.5|33730.9|33728.5|33707.4|33705|1380
1660573500000|2022-08-15 14:25:00|33710.4|33708|33723.4|33721|33729.4|33727|33700.9|33698.5|936
1660573800000|2022-08-15 14:30:00|33722.9|33720.5|33763.4|33761|33767.4|33765|33715.9|33713.5|1298
1660574100000|2022-08-15 14:35:00|33762.9|33760.5|33732.4|33730|33765.4|33763|33727.9|33725.5|939
1660574400000|2022-08-15 14:40:00|33731.9|33729.5|33735.9|33733.5|33757.9|33755.5|33731.9|33729.5|906
1660574700000|2022-08-15 14:45:00|33735.4|33733|33726.9|33724.5|33746.9|33744.5|33723.9|33721.5|919
1660575000000|2022-08-15 14:50:00|33726.4|33724|33719.4|33717|33734.4|33732|33717.4|33715|963
1660575300000|2022-08-15 14:55:00|33718.9|33716.5|33706.4|33704|33722.9|33720.5|33695.9|33693.5|970
1660575600000|2022-08-15 15:00:00|33707.4|33705|33715.4|33713|33727.4|33725|33694.4|33692|994
1660575900000|2022-08-15 15:05:00|33715.9|33713.5|33705.4|33703|33739.9|33737.5|33697.4|33695|1011
1660576200000|2022-08-15 15:10:00|33705.9|33703.5|33701.9|33699.5|33709.4|33707|33681.9|33679.5|829
1660576500000|2022-08-15 15:15:00|33701.4|33699|33717.9|33715.5|33720.4|33718|33700.4|33698|948
1660576800000|2022-08-15 15:20:00|33718.9|33716.5|33730.9|33728.5|33744.9|33742.5|33708.4|33706|910
1660577100000|2022-08-15 15:25:00|33729.9|33727.5|33740.4|33738|33741.9|33739.5|33717.9|33715.5|729
1660577400000|2022-08-15 15:30:00|33740.9|33738.5|33742.9|33740.5|33751.9|33749.5|33734.4|33732|830
1660577700000|2022-08-15 15:35:00|33743.4|33741|33758.9|33756.5|33760.9|33758.5|33734.9|33732.5|926
1660578000000|2022-08-15 15:40:00|33759.4|33757|33799.9|33797.5|33808.4|33806|33752.9|33750.5|1548
1660578300000|2022-08-15 15:45:00|33800.9|33798.5|33844.4|33842|33845.4|33843|33799.9|33797.5|1549
1660578600000|2022-08-15 15:50:00|33843.9|33841.5|33858.9|33856.5|33864.4|33862|33842.4|33840|1227
1660578900000|2022-08-15 15:55:00|33858.4|33856|33860.9|33858.5|33875.9|33873.5|33855.4|33853|1138
1660579200000|2022-08-15 16:00:00|33861.4|33859|33867.9|33865.5|33867.9|33865.5|33842.9|33840.5|1045
1660579500000|2022-08-15 16:05:00|33868.9|33866.5|33852.9|33850.5|33869.4|33867|33851.9|33849.5|866
1660579800000|2022-08-15 16:10:00|33853.4|33851|33870.9|33868.5|33881.9|33879.5|33852.9|33850.5|918
1660580100000|2022-08-15 16:15:00|33871.4|33869|33873.9|33871.5|33898.9|33896.5|33869.9|33867.5|994
1660580400000|2022-08-15 16:20:00|33874.4|33872|33886.9|33884.5|33888.4|33886|33867.9|33865.5|756
1660580700000|2022-08-15 16:25:00|33886.4|33884|33893.9|33891.5|33899.9|33897.5|33879.9|33877.5|785
1660581000000|2022-08-15 16:30:00|33894.4|33892|33932.9|33930.5|33932.9|33930.5|33894.4|33892|1246
1660581300000|2022-08-15 16:35:00|33933.4|33931|33925.4|33923|33935.9|33933.5|33918.4|33916|747
1660581600000|2022-08-15 16:40:00|33925.9|33923.5|33928.2|33925.8|33932.2|33929.8|33919.7|33917.3|573
1660581900000|2022-08-15 16:45:00|33928.7|33926.3|33923.7|33921.3|33934.2|33931.8|33918.2|33915.8|537
1660582200000|2022-08-15 16:50:00|33923.2|33920.8|33937.7|33935.3|33947.7|33945.3|33923.2|33920.8|706
1660582500000|2022-08-15 16:55:00|33938.7|33936.3|33945.7|33943.3|33954.7|33952.3|33932.7|33930.3|855
1660582800000|2022-08-15 17:00:00|33946.2|33943.8|33924.7|33922.3|33951.7|33949.3|33923.7|33921.3|852
1660583100000|2022-08-15 17:05:00|33924.2|33921.8|33950.7|33948.3|33957.7|33955.3|33924.2|33921.8|922
1660583400000|2022-08-15 17:10:00|33951.2|33948.8|33921.2|33918.8|33952.7|33950.3|33918.7|33916.3|497
1660583700000|2022-08-15 17:15:00|33921.7|33919.3|33904.7|33902.3|33925.7|33923.3|33903.7|33901.3|645
1660584000000|2022-08-15 17:20:00|33905.7|33903.3|33913.2|33910.8|33917.7|33915.3|33895.7|33893.3|893
1660584300000|2022-08-15 17:25:00|33913.7|33911.3|33917.7|33915.3|33927.7|33925.3|33910.7|33908.3|605
1660584600000|2022-08-15 17:30:00|33918.2|33915.8|33905.7|33903.3|33923.2|33920.8|33901.7|33899.3|414
1660584900000|2022-08-15 17:35:00|33905.2|33902.8|33888.2|33885.8|33912.7|33910.3|33887.2|33884.8|708
1660585200000|2022-08-15 17:40:00|33888.7|33886.3|33893.7|33891.3|33898.2|33895.8|33886.7|33884.3|569
1660585500000|2022-08-15 17:45:00|33892.7|33890.3|33907.7|33905.3|33912.7|33910.3|33889.7|33887.3|510
1660585800000|2022-08-15 17:50:00|33908.2|33905.8|33908.7|33906.3|33916.7|33914.3|33903.7|33901.3|501
1660586100000|2022-08-15 17:55:00|33909.2|33906.8|33911.7|33909.3|33916.7|33914.3|33904.7|33902.3|320
1660586400000|2022-08-15 18:00:00|33911.2|33908.8|33905.2|33902.8|33912.7|33910.3|33902.2|33899.8|472
1660586700000|2022-08-15 18:05:00|33905.7|33903.3|33891.7|33889.3|33917.2|33914.8|33888.7|33886.3|640
1660587000000|2022-08-15 18:10:00|33891.2|33888.8|33900.7|33898.3|33904.2|33901.8|33886.2|33883.8|541
1660587300000|2022-08-15 18:15:00|33900.2|33897.8|33921.7|33919.3|33921.7|33919.3|33899.7|33897.3|593
1660587600000|2022-08-15 18:20:00|33922.2|33919.8|33910.2|33907.8|33925.7|33923.3|33905.7|33903.3|839
1660587900000|2022-08-15 18:25:00|33910.7|33908.3|33920.7|33918.3|33922.7|33920.3|33897.7|33895.3|568
1660588200000|2022-08-15 18:30:00|33921.2|33918.8|33928.2|33925.8|33937.7|33935.3|33914.7|33912.3|1073
1660588500000|2022-08-15 18:35:00|33927.7|33925.3|33932.7|33930.3|33934.7|33932.3|33924.7|33922.3|627
1660588800000|2022-08-15 18:40:00|33932.2|33929.8|33912.7|33910.3|33933.7|33931.3|33908.7|33906.3|740
1660589100000|2022-08-15 18:45:00|33913.2|33910.8|33926.2|33923.8|33927.2|33924.8|33906.7|33904.3|588
1660589400000|2022-08-15 18:50:00|33925.7|33923.3|33930.2|33927.8|33930.7|33928.3|33917.2|33914.8|534
1660589700000|2022-08-15 18:55:00|33930.7|33928.3|33928.7|33926.3|33935.7|33933.3|33923.7|33921.3|627
1660590000000|2022-08-15 19:00:00|33928.2|33925.8|33912.2|33909.8|33935.7|33933.3|33910.7|33908.3|562
1660590300000|2022-08-15 19:05:00|33912.7|33910.3|33893.7|33891.3|33916.7|33914.3|33888.7|33886.3|839
1660590600000|2022-08-15 19:10:00|33893.2|33890.8|33901.2|33898.8|33913.2|33910.8|33887.7|33885.3|593
1660590900000|2022-08-15 19:15:00|33902.2|33899.8|33914.7|33912.3|33920.2|33917.8|33900.7|33898.3|568
1660591200000|2022-08-15 19:20:00|33916.5|33914.1|33930.5|33928.1|33931.5|33929.1|33916.5|33914.1|779
1660591500000|2022-08-15 19:25:00|33930|33927.6|33928.5|33926.1|33931.5|33929.1|33915.5|33913.1|633
1660591800000|2022-08-15 19:30:00|33928|33925.6|33926|33923.6|33928.5|33926.1|33906.5|33904.1|1312
1660592100000|2022-08-15 19:35:00|33925.5|33923.1|33928.5|33926.1|33933.5|33931.1|33915.5|33913.1|847
1660592400000|2022-08-15 19:40:00|33927|33924.6|33918|33915.6|33931.5|33929.1|33915.5|33913.1|919
1660592700000|2022-08-15 19:45:00|33917.5|33915.1|33940|33937.6|33942.5|33940.1|33916.5|33914.1|641
1660593000000|2022-08-15 19:50:00|33939.5|33937.1|33904.5|33902.1|33955.5|33953.1|33902.5|33900.1|2057
1660593300000|2022-08-15 19:55:00|33903|33900.6|33916|33913.6|33917.5|33915.1|33894.5|33892.1|3212
1660593600000|2022-08-15 20:00:00|33917.2|33912.4|33907.2|33902.4|33919.7|33914.9|33900.2|33895.4|1459
1660593900000|2022-08-15 20:05:00|33906.7|33901.9|33900.2|33895.4|33908.7|33903.9|33896.7|33891.9|344
1660594200000|2022-08-15 20:10:00|33899.7|33894.9|33886.7|33881.9|33901.2|33896.4|33878.2|33873.4|649
1660594500000|2022-08-15 20:15:00|33887.2|33882.4|33895.2|33890.4|33902.2|33897.4|33886.2|33881.4|275
1660594800000|2022-08-15 20:20:00|33894.7|33889.9|33892.7|33887.9|33901.7|33896.9|33892.2|33887.4|108
1660595100000|2022-08-15 20:25:00|33892.2|33887.4|33896.2|33891.4|33899.2|33894.4|33885.2|33880.4|165
1660595400000|2022-08-15 20:30:00|33895.7|33890.9|33899.2|33894.4|33901.7|33896.9|33895.2|33890.4|59
1660595700000|2022-08-15 20:35:00|33898.7|33893.9|33901.2|33896.4|33902.7|33897.9|33897.2|33892.4|145
1660596000000|2022-08-15 20:40:00|33900.7|33895.9|33903.7|33898.9|33904.7|33899.9|33895.2|33890.4|115
1660596300000|2022-08-15 20:45:00|33904.2|33899.4|33895.2|33890.4|33904.7|33899.9|33894.7|33889.9|178
1660596600000|2022-08-15 20:50:00|33894.7|33889.9|33882.7|33877.9|33896.7|33891.9|33881.7|33876.9|280
1660596900000|2022-08-15 20:55:00|33881.7|33876.9|33881.9|33872.1|33891.2|33886.4|33877.2|33869.9|275
1660597200000|2022-08-15 21:00:00|33881.8|33872|33886.5|33876.7|33886.7|33876.9|33881.4|33871.6|0
1660597500000|2022-08-15 21:05:00|33888.5|33878.7|33887.7|33877.9|33890.1|33880.3|33886.3|33876.5|0
1660597800000|2022-08-15 21:10:00|33886.3|33876.5|33887.3|33877.5|33887.7|33877.9|33885.7|33875.9|0
1660598100000|2022-08-15 21:15:00|33887.6|33877.8|33887|33877.2|33887.6|33877.8|33886.7|33876.9|0
1660598400000|2022-08-15 21:20:00|33887.1|33877.3|33886.5|33876.7|33887.9|33878.1|33886.1|33876.3|0
1660598700000|2022-08-15 21:25:00|33886.7|33876.9|33887|33877.2|33887|33877.2|33886.4|33876.6|0
1660599000000|2022-08-15 21:30:00|33886.7|33876.9|33883.1|33873.3|33886.7|33876.9|33882.7|33872.9|0
1660599300000|2022-08-15 21:35:00|33883|33873.2|33884.4|33874.6|33884.4|33874.6|33883|33873.2|0
1660599600000|2022-08-15 21:40:00|33884.3|33874.5|33887.3|33877.5|33887.3|33877.5|33884.3|33874.5|0
1660599900000|2022-08-15 21:45:00|33887.4|33877.6|33888.1|33878.3|33888.1|33878.3|33887.4|33877.6|0
1660600200000|2022-08-15 21:50:00|33888.2|33878.4|33886.9|33877.1|33888.2|33878.4|33886.4|33876.6|0
1660600500000|2022-08-15 21:55:00|33886.8|33877|33887|33877.2|33887.6|33877.8|33885.3|33875.5|0
1660600800000|2022-08-15 22:00:00|33887.2|33882.4|33883.7|33878.9|33887.2|33882.4|33870.7|33865.9|173
1660601100000|2022-08-15 22:05:00|33884.2|33879.4|33874.2|33869.4|33884.2|33879.4|33874.2|33869.4|115
1660601400000|2022-08-15 22:10:00|33874.7|33869.9|33881.7|33876.9|33881.7|33876.9|33874.2|33869.4|40
1660601700000|2022-08-15 22:15:00|33882.2|33877.4|33880.2|33875.4|33884.2|33879.4|33876.7|33871.9|34
1660602000000|2022-08-15 22:20:00|33881.2|33876.4|33878.7|33873.9|33881.2|33876.4|33877.2|33872.4|55
1660602300000|2022-08-15 22:25:00|33878.2|33873.4|33877.7|33872.9|33879.7|33874.9|33873.7|33868.9|51
1660602600000|2022-08-15 22:30:00|33878.2|33873.4|33880.2|33875.4|33884.2|33879.4|33877.2|33872.4|60
1660602900000|2022-08-15 22:35:00|33880.7|33875.9|33879.7|33874.9|33882.2|33877.4|33879.2|33874.4|12
1660603200000|2022-08-15 22:40:00|33880.2|33875.4|33873.7|33868.9|33882.2|33877.4|33873.7|33868.9|46
1660603500000|2022-08-15 22:45:00|33874.2|33869.4|33871.2|33866.4|33876.7|33871.9|33870.7|33865.9|75
1660603800000|2022-08-15 22:50:00|33871.7|33866.9|33864.7|33859.9|33874.2|33869.4|33864.2|33859.4|96
1660604100000|2022-08-15 22:55:00|33866.2|33861.4|33869.2|33864.4|33869.7|33864.9|33866.2|33861.4|48
1660604400000|2022-08-15 23:00:00|33868.7|33863.9|33869.2|33864.4|33872.7|33867.9|33865.7|33860.9|67
1660604700000|2022-08-15 23:05:00|33869.7|33864.9|33874.2|33869.4|33875.2|33870.4|33867.7|33862.9|29
1660605000000|2022-08-15 23:10:00|33874.7|33869.9|33872.2|33867.4|33875.2|33870.4|33871.2|33866.4|14
1660605300000|2022-08-15 23:15:00|33872.7|33867.9|33873.7|33868.9|33874.7|33869.9|33871.7|33866.9|23
1660605600000|2022-08-15 23:20:00|33873.2|33868.4|33871.7|33866.9|33874.2|33869.4|33870.2|33865.4|57
1660605900000|2022-08-15 23:25:00|33871.2|33866.4|33870.7|33865.9|33871.7|33866.9|33867.7|33862.9|26
1660606200000|2022-08-15 23:30:00|33870.2|33865.4|33872.7|33867.9|33874.2|33869.4|33868.2|33863.4|42
1660606500000|2022-08-15 23:35:00|33872.2|33867.4|33869.7|33864.9|33874.7|33869.9|33869.2|33864.4|34
1660606800000|2022-08-15 23:40:00|33869.2|33864.4|33875.2|33870.4|33875.2|33870.4|33868.7|33863.9|31
1660607100000|2022-08-15 23:45:00|33874.7|33869.9|33882.7|33877.9|33885.2|33880.4|33870.7|33865.9|83
1660607400000|2022-08-15 23:50:00|33883.2|33878.4|33894.7|33889.9|33897.2|33892.4|33882.7|33877.9|180
1660607700000|2022-08-15 23:55:00|33894.2|33889.4|33884.2|33879.4|33897.2|33892.4|33883.7|33878.9|94
1660608000000|2022-08-16 00:00:00|33883.7|33878.9|33865.7|33860.9|33884.2|33879.4|33852.7|33847.9|287
1660608300000|2022-08-16 00:05:00|33866.2|33861.4|33874.2|33869.4|33875.2|33870.4|33864.7|33859.9|149
1660608600000|2022-08-16 00:10:00|33873.7|33868.9|33867.7|33862.9|33876.2|33871.4|33865.2|33860.4|85
1660608900000|2022-08-16 00:15:00|33868.2|33863.4|33865.2|33860.4|33868.7|33863.9|33856.2|33851.4|173
1660609200000|2022-08-16 00:20:00|33865.7|33860.9|33862.2|33857.4|33867.2|33862.4|33856.2|33851.4|114
1660609500000|2022-08-16 00:25:00|33862.7|33857.9|33859.2|33854.4|33868.2|33863.4|33858.7|33853.9|85
1660609800000|2022-08-16 00:30:00|33859.7|33854.9|33868.7|33863.9|33873.7|33868.9|33857.7|33852.9|110
1660610100000|2022-08-16 00:35:00|33868.2|33863.4|33873.2|33868.4|33873.7|33868.9|33865.2|33860.4|78
1660610400000|2022-08-16 00:40:00|33873.7|33868.9|33875.7|33870.9|33882.2|33877.4|33872.2|33867.4|107
1660610700000|2022-08-16 00:45:00|33876.2|33871.4|33875.2|33870.4|33881.2|33876.4|33873.2|33868.4|52
1660611000000|2022-08-16 00:50:00|33875.7|33870.9|33877.7|33872.9|33879.7|33874.9|33875.2|33870.4|22
1660611300000|2022-08-16 00:55:00|33877.2|33872.4|33872.2|33867.4|33879.7|33874.9|33870.7|33865.9|56
1660611600000|2022-08-16 01:00:00|33872.7|33867.9|33875.2|33870.4|33884.2|33879.4|33872.2|33867.4|66
1660611900000|2022-08-16 01:05:00|33874.7|33869.9|33874.2|33869.4|33883.7|33878.9|33872.7|33867.9|52
1660612200000|2022-08-16 01:10:00|33874.7|33869.9|33875.2|33870.4|33879.7|33874.9|33873.7|33868.9|32
1660612500000|2022-08-16 01:15:00|33875.7|33870.9|33863.7|33858.9|33878.2|33873.4|33862.2|33857.4|63
1660612800000|2022-08-16 01:20:00|33863.2|33858.4|33842.2|33837.4|33868.2|33863.4|33842.2|33837.4|230
1660613100000|2022-08-16 01:25:00|33843.2|33838.4|33847.2|33842.4|33849.2|33844.4|33841.2|33836.4|138
1660613400000|2022-08-16 01:30:00|33847.7|33842.9|33871.2|33866.4|33874.2|33869.4|33847.2|33842.4|95
1660613700000|2022-08-16 01:35:00|33870.2|33865.4|33870.7|33865.9|33871.7|33866.9|33862.7|33857.9|124
1660614000000|2022-08-16 01:40:00|33871.2|33866.4|33870.7|33865.9|33877.7|33872.9|33866.7|33861.9|84
1660614300000|2022-08-16 01:45:00|33870.2|33865.4|33880.2|33875.4|33886.2|33881.4|33870.2|33865.4|65
1660614600000|2022-08-16 01:50:00|33879.7|33874.9|33882.2|33877.4|33885.7|33880.9|33879.2|33874.4|52
1660614900000|2022-08-16 01:55:00|33881.7|33876.9|33888.2|33883.4|33890.7|33885.9|33880.2|33875.4|103
1660615200000|2022-08-16 02:00:00|33887.7|33882.9|33897.7|33892.9|33897.7|33892.9|33883.7|33878.9|106
1660615500000|2022-08-16 02:05:00|33897.2|33892.4|33905.7|33900.9|33914.7|33909.9|33895.7|33890.9|254
1660615800000|2022-08-16 02:10:00|33906.2|33901.4|33902.2|33897.4|33907.7|33902.9|33901.2|33896.4|70
1660616100000|2022-08-16 02:15:00|33902.7|33897.9|33903.7|33898.9|33904.7|33899.9|33900.7|33895.9|60
1660616400000|2022-08-16 02:20:00|33902.7|33897.9|33897.2|33892.4|33903.2|33898.4|33896.2|33891.4|51
1660616700000|2022-08-16 02:25:00|33896.7|33891.9|33900.7|33895.9|33902.2|33897.4|33896.2|33891.4|35
1660617000000|2022-08-16 02:30:00|33901.2|33896.4|33904.7|33899.9|33906.2|33901.4|33899.2|33894.4|85
1660617300000|2022-08-16 02:35:00|33905.2|33900.4|33896.2|33891.4|33908.7|33903.9|33891.7|33886.9|70
1660617600000|2022-08-16 02:40:00|33896.7|33891.9|33902.2|33897.4|33902.2|33897.4|33896.2|33891.4|22
1660617900000|2022-08-16 02:45:00|33901.7|33896.9|33927.2|33922.4|33928.2|33923.4|33899.2|33894.4|763
1660618200000|2022-08-16 02:50:00|33927.7|33922.9|33946.2|33941.4|33967.2|33962.4|33926.7|33921.9|1324
1660618500000|2022-08-16 02:55:00|33945.7|33940.9|33942.2|33937.4|33946.2|33941.4|33934.2|33929.4|198
1660618800000|2022-08-16 03:00:00|33942.7|33937.9|33937.2|33932.4|33942.7|33937.9|33932.7|33927.9|126
1660619100000|2022-08-16 03:05:00|33936.7|33931.9|33938.2|33933.4|33940.2|33935.4|33933.7|33928.9|46
1660619400000|2022-08-16 03:10:00|33937.7|33932.9|33929.2|33924.4|33937.7|33932.9|33927.7|33922.9|53
1660619700000|2022-08-16 03:15:00|33929.7|33924.9|33920.7|33915.9|33930.2|33925.4|33919.7|33914.9|51
1660620000000|2022-08-16 03:20:00|33920.2|33915.4|33923.2|33918.4|33923.2|33918.4|33918.7|33913.9|25
1660620300000|2022-08-16 03:25:00|33922.7|33917.9|33922.2|33917.4|33927.2|33922.4|33921.2|33916.4|30
1660620600000|2022-08-16 03:30:00|33921.7|33916.9|33919.2|33914.4|33924.2|33919.4|33916.7|33911.9|65
1660620900000|2022-08-16 03:35:00|33918.7|33913.9|33912.2|33907.4|33919.7|33914.9|33912.2|33907.4|33
1660621200000|2022-08-16 03:40:00|33913.2|33908.4|33905.2|33900.4|33919.2|33914.4|33903.7|33898.9|124
1660621500000|2022-08-16 03:45:00|33905.7|33900.9|33908.7|33903.9|33910.7|33905.9|33902.7|33897.9|61
1660621800000|2022-08-16 03:50:00|33908.2|33903.4|33914.7|33909.9|33918.7|33913.9|33908.2|33903.4|123
1660622100000|2022-08-16 03:55:00|33915.2|33910.4|33911.2|33906.4|33915.2|33910.4|33910.7|33905.9|16
1660622400000|2022-08-16 04:00:00|33911.7|33906.9|33915.2|33910.4|33916.2|33911.4|33910.7|33905.9|20
1660622700000|2022-08-16 04:05:00|33914.7|33909.9|33906.2|33901.4|33919.2|33914.4|33906.2|33901.4|111
1660623000000|2022-08-16 04:10:00|33906.7|33901.9|33907.2|33902.4|33910.7|33905.9|33906.2|33901.4|26
1660623300000|2022-08-16 04:15:00|33906.7|33901.9|33907.2|33902.4|33910.7|33905.9|33906.2|33901.4|45
1660623600000|2022-08-16 04:20:00|33907.7|33902.9|33904.2|33899.4|33907.7|33902.9|33902.7|33897.9|29
1660623900000|2022-08-16 04:25:00|33904.7|33899.9|33907.7|33902.9|33908.2|33903.4|33904.2|33899.4|36
1660624200000|2022-08-16 04:30:00|33908.2|33903.4|33911.7|33906.9|33912.7|33907.9|33905.7|33900.9|47
1660624500000|2022-08-16 04:35:00|33912.2|33907.4|33915.2|33910.4|33916.2|33911.4|33909.7|33904.9|12
1660624800000|2022-08-16 04:40:00|33915.7|33910.9|33917.7|33912.9|33918.2|33913.4|33914.7|33909.9|13
1660625100000|2022-08-16 04:45:00|33918.2|33913.4|33918.2|33913.4|33921.2|33916.4|33915.7|33910.9|30
1660625400000|2022-08-16 04:50:00|33918.7|33913.9|33920.7|33915.9|33921.2|33916.4|33916.2|33911.4|27
1660625700000|2022-08-16 04:55:00|33921.2|33916.4|33917.2|33912.4|33922.7|33917.9|33916.7|33911.9|26
1660626000000|2022-08-16 05:00:00|33918.2|33913.4|33913.2|33908.4|33921.2|33916.4|33912.7|33907.9|20
1660626300000|2022-08-16 05:05:00|33913.7|33908.9|33905.2|33900.4|33913.7|33908.9|33900.2|33895.4|98
1660626600000|2022-08-16 05:10:00|33904.7|33899.9|33897.7|33892.9|33905.2|33900.4|33894.2|33889.4|90
1660626900000|2022-08-16 05:15:00|33898.7|33893.9|33900.2|33895.4|33900.2|33895.4|33893.2|33888.4|30
1660627200000|2022-08-16 05:20:00|33899.7|33894.9|33892.2|33887.4|33901.2|33896.4|33892.2|33887.4|52
1660627500000|2022-08-16 05:25:00|33892.7|33887.9|33894.2|33889.4|33897.7|33892.9|33890.2|33885.4|37
1660627800000|2022-08-16 05:30:00|33893.7|33888.9|33897.2|33892.4|33898.2|33893.4|33891.2|33886.4|50
1660628100000|2022-08-16 05:35:00|33896.7|33891.9|33900.7|33895.9|33903.2|33898.4|33894.2|33889.4|24
1660628400000|2022-08-16 05:40:00|33901.2|33896.4|33908.2|33903.4|33908.7|33903.9|33900.7|33895.9|44
1660628700000|2022-08-16 05:45:00|33907.7|33902.9|33907.2|33902.4|33908.7|33903.9|33904.7|33899.9|15
1660629000000|2022-08-16 05:50:00|33907.7|33902.9|33910.7|33905.9|33913.2|33908.4|33907.2|33902.4|36
1660629300000|2022-08-16 05:55:00|33912.2|33907.4|33920.7|33915.9|33923.2|33918.4|33908.7|33903.9|119
1660629600000|2022-08-16 06:00:00|33920.1|33916.5|33910.6|33907|33920.1|33916.5|33904.1|33900.5|109
1660629900000|2022-08-16 06:05:00|33911.1|33907.5|33905.1|33901.5|33911.1|33907.5|33902.6|33899|60
1660630200000|2022-08-16 06:10:00|33904.6|33901|33896.1|33892.5|33905.1|33901.5|33890.6|33887|97
1660630500000|2022-08-16 06:15:00|33895.6|33892|33893.6|33890|33897.6|33894|33892.6|33889|38
1660630800000|2022-08-16 06:20:00|33894.1|33890.5|33890.6|33887|33895.1|33891.5|33885.1|33881.5|91
1660631100000|2022-08-16 06:25:00|33891.1|33887.5|33889.1|33885.5|33892.1|33888.5|33883.6|33880|105
1660631400000|2022-08-16 06:30:00|33888.1|33884.5|33879.6|33876|33888.6|33885|33874.6|33871|253
1660631700000|2022-08-16 06:35:00|33880.1|33876.5|33881.6|33878|33882.6|33879|33875.1|33871.5|99
1660632000000|2022-08-16 06:40:00|33882.1|33878.5|33884.1|33880.5|33886.1|33882.5|33877.1|33873.5|73
1660632300000|2022-08-16 06:45:00|33884.6|33881|33888.1|33884.5|33889.1|33885.5|33880.6|33877|46
1660632600000|2022-08-16 06:50:00|33888.6|33885|33886.6|33883|33892.6|33889|33884.6|33881|104
1660632900000|2022-08-16 06:55:00|33886.1|33882.5|33875.1|33871.5|33889.6|33886|33872.6|33869|138
1660633200000|2022-08-16 07:00:00|33874.1|33870.5|33874.1|33870.5|33880.6|33877|33856.1|33852.5|478
1660633500000|2022-08-16 07:05:00|33873.6|33870|33856.6|33853|33880.6|33877|33854.6|33851|305
1660633800000|2022-08-16 07:10:00|33857.1|33853.5|33863.6|33860|33867.1|33863.5|33854.1|33850.5|326
1660634100000|2022-08-16 07:15:00|33864.1|33860.5|33862.6|33859|33867.6|33864|33855.1|33851.5|192
1660634400000|2022-08-16 07:20:00|33862.1|33858.5|33871.6|33868|33878.1|33874.5|33860.6|33857|177
1660634700000|2022-08-16 07:25:00|33872.1|33868.5|33870.6|33867|33877.1|33873.5|33869.1|33865.5|145
1660635000000|2022-08-16 07:30:00|33870.1|33866.5|33885.1|33881.5|33887.6|33884|33868.1|33864.5|169
1660635300000|2022-08-16 07:35:00|33885.6|33882|33876.6|33873|33885.6|33882|33872.1|33868.5|184
1660635600000|2022-08-16 07:40:00|33876.1|33872.5|33867.1|33863.5|33876.6|33873|33862.6|33859|174
1660635900000|2022-08-16 07:45:00|33866.1|33862.5|33890.1|33886.5|33891.6|33888|33865.6|33862|189
1660636200000|2022-08-16 07:50:00|33890.6|33887|33896.6|33893|33900.1|33896.5|33889.1|33885.5|157
1660636500000|2022-08-16 07:55:00|33896.1|33892.5|33911.1|33907.5|33914.6|33911|33894.1|33890.5|217
1660636800000|2022-08-16 08:00:00|33911.6|33908|33906.6|33903|33915.1|33911.5|33901.1|33897.5|297
1660637100000|2022-08-16 08:05:00|33906.1|33902.5|33924.6|33921|33928.6|33925|33895.1|33891.5|274
1660637400000|2022-08-16 08:10:00|33924.1|33920.5|33921.1|33917.5|33932.6|33929|33919.6|33916|253
1660637700000|2022-08-16 08:15:00|33921.6|33918|33908.6|33905|33923.1|33919.5|33907.1|33903.5|255
1660638000000|2022-08-16 08:20:00|33908.1|33904.5|33915.1|33911.5|33916.1|33912.5|33904.1|33900.5|276
1660638300000|2022-08-16 08:25:00|33916.1|33912.5|33919.6|33916|33932.6|33929|33915.1|33911.5|351
1660638600000|2022-08-16 08:30:00|33919.1|33915.5|33917.1|33913.5|33926.1|33922.5|33908.6|33905|213
1660638900000|2022-08-16 08:35:00|33915.6|33912|33933.6|33930|33936.6|33933|33915.1|33911.5|414
1660639200000|2022-08-16 08:40:00|33933.1|33929.5|33926.1|33922.5|33939.1|33935.5|33921.1|33917.5|276
1660639500000|2022-08-16 08:45:00|33925.6|33922|33912.6|33909|33926.1|33922.5|33909.6|33906|244
1660639800000|2022-08-16 08:50:00|33912.1|33908.5|33915.6|33912|33926.1|33922.5|33909.6|33906|242
1660640100000|2022-08-16 08:55:00|33915.1|33911.5|33919.6|33916|33921.1|33917.5|33911.6|33908|141
1660640400000|2022-08-16 09:00:00|33920.1|33916.5|33899.1|33895.5|33925.1|33921.5|33898.1|33894.5|248
1660640700000|2022-08-16 09:05:00|33899.6|33896|33890.1|33886.5|33907.1|33903.5|33889.1|33885.5|220
1660641000000|2022-08-16 09:10:00|33890.6|33887|33887.1|33883.5|33893.1|33889.5|33883.1|33879.5|325
1660641300000|2022-08-16 09:15:00|33887.6|33884|33890.1|33886.5|33898.1|33894.5|33882.1|33878.5|198
1660641600000|2022-08-16 09:20:00|33891.1|33887.5|33890.1|33886.5|33896.6|33893|33885.6|33882|95
1660641900000|2022-08-16 09:25:00|33890.6|33887|33891.1|33887.5|33903.1|33899.5|33888.6|33885|166
1660642200000|2022-08-16 09:30:00|33890.6|33887|33876.6|33873|33892.1|33888.5|33871.1|33867.5|354
1660642500000|2022-08-16 09:35:00|33877.1|33873.5|33878.6|33875|33880.6|33877|33868.6|33865|167
1660642800000|2022-08-16 09:40:00|33877.6|33874|33884.6|33881|33885.1|33881.5|33872.6|33869|269
1660643100000|2022-08-16 09:45:00|33885.1|33881.5|33889.1|33885.5|33889.6|33886|33883.1|33879.5|131
1660643400000|2022-08-16 09:50:00|33888.6|33885|33893.6|33890|33894.1|33890.5|33885.6|33882|142
1660643700000|2022-08-16 09:55:00|33894.1|33890.5|33900.6|33897|33902.1|33898.5|33889.6|33886|158
1660644000000|2022-08-16 10:00:00|33900.1|33896.5|33889.1|33885.5|33900.6|33897|33870.1|33866.5|1624
1660644300000|2022-08-16 10:05:00|33889.6|33886|33883.1|33879.5|33899.1|33895.5|33883.1|33879.5|287
1660644600000|2022-08-16 10:10:00|33882.6|33879|33857.1|33853.5|33885.1|33881.5|33856.1|33852.5|670
1660644900000|2022-08-16 10:15:00|33857.6|33854|33857.1|33853.5|33865.1|33861.5|33846.1|33842.5|363
1660645200000|2022-08-16 10:20:00|33857.6|33854|33862.6|33859|33867.6|33864|33855.1|33851.5|560
1660645500000|2022-08-16 10:25:00|33862.1|33858.5|33843.1|33839.5|33865.1|33861.5|33841.6|33838|294
1660645800000|2022-08-16 10:30:00|33844.6|33841|33848.6|33845|33854.1|33850.5|33841.1|33837.5|260
1660646100000|2022-08-16 10:35:00|33849.1|33845.5|33846.1|33842.5|33849.1|33845.5|33836.6|33833|349
1660646400000|2022-08-16 10:40:00|33846.6|33843|33838.1|33834.5|33848.6|33845|33825.1|33821.5|354
1660646700000|2022-08-16 10:45:00|33837.6|33834|33834.6|33831|33843.1|33839.5|33834.1|33830.5|151
1660647000000|2022-08-16 10:50:00|33834.1|33830.5|33842.1|33838.5|33842.1|33838.5|33831.6|33828|139
1660647300000|2022-08-16 10:55:00|33841.1|33837.5|33840.6|33837|33847.6|33844|33836.1|33832.5|186
1660647600000|2022-08-16 11:00:00|33840.1|33836.5|33876.1|33872.5|33879.1|33875.5|33827.6|33824|1326
1660647900000|2022-08-16 11:05:00|33875.1|33871.5|33898.6|33895|33902.6|33899|33873.1|33869.5|927
1660648200000|2022-08-16 11:10:00|33899.1|33895.5|33890.1|33886.5|33900.6|33897|33886.6|33883|351
1660648500000|2022-08-16 11:15:00|33889.6|33886|33891.1|33887.5|33895.6|33892|33886.1|33882.5|230
1660648800000|2022-08-16 11:20:00|33890.6|33887|33896.6|33893|33899.6|33896|33889.6|33886|177
1660649100000|2022-08-16 11:25:00|33897.1|33893.5|33906.6|33903|33907.1|33903.5|33892.6|33889|242
1660649400000|2022-08-16 11:30:00|33906.1|33902.5|33906.1|33902.5|33909.1|33905.5|33900.1|33896.5|376
1660649700000|2022-08-16 11:35:00|33905.6|33902|33910.6|33907|33913.6|33910|33903.1|33899.5|439
1660650000000|2022-08-16 11:40:00|33911.1|33907.5|33906.6|33903|33912.1|33908.5|33898.1|33894.5|331
1660650300000|2022-08-16 11:45:00|33906.1|33902.5|33897.1|33893.5|33908.1|33904.5|33895.6|33892|207
1660650600000|2022-08-16 11:50:00|33896.6|33893|33905.1|33901.5|33905.1|33901.5|33892.1|33888.5|238
1660650900000|2022-08-16 11:55:00|33904.6|33901|33909.6|33906|33914.6|33911|33901.1|33897.5|207
1660651200000|2022-08-16 12:00:00|33910.1|33906.5|33895.6|33892|33911.1|33907.5|33890.1|33886.5|254
1660651500000|2022-08-16 12:05:00|33896.1|33892.5|33898.6|33895|33898.6|33895|33893.1|33889.5|165
1660651800000|2022-08-16 12:10:00|33898.1|33894.5|33907.6|33904|33915.1|33911.5|33898.1|33894.5|314
1660652100000|2022-08-16 12:15:00|33907.1|33903.5|33905.1|33901.5|33916.1|33912.5|33903.1|33899.5|333
1660652400000|2022-08-16 12:20:00|33905.6|33902|33892.1|33888.5|33906.6|33903|33889.1|33885.5|331
1660652700000|2022-08-16 12:25:00|33892.6|33889|33889.1|33885.5|33894.1|33890.5|33883.6|33880|332
1660653000000|2022-08-16 12:30:00|33889.6|33886|33874.6|33871|33893.1|33889.5|33865.6|33862|518
1660653300000|2022-08-16 12:35:00|33875.1|33871.5|33870.6|33867|33878.6|33875|33869.6|33866|272
1660653600000|2022-08-16 12:40:00|33870.1|33866.5|33867.6|33864|33873.1|33869.5|33859.6|33856|324
1660653900000|2022-08-16 12:45:00|33867.1|33863.5|33849.6|33846|33867.6|33864|33843.1|33839.5|461
1660654200000|2022-08-16 12:50:00|33849.1|33845.5|33840.6|33837|33851.6|33848|33827.1|33823.5|500
1660654500000|2022-08-16 12:55:00|33840.1|33836.5|33846.6|33843|33850.6|33847|33836.6|33833|307
1660654800000|2022-08-16 13:00:00|33847.1|33843.5|33855.6|33852|33856.6|33853|33841.1|33837.5|323
1660655100000|2022-08-16 13:05:00|33856.1|33852.5|33858.6|33855|33861.1|33857.5|33847.6|33844|234
1660655400000|2022-08-16 13:10:00|33859.1|33855.5|33858.6|33855|33859.6|33856|33845.1|33841.5|220
1660655700000|2022-08-16 13:15:00|33859.1|33855.5|33852.1|33848.5|33861.1|33857.5|33845.1|33841.5|412
1660656000000|2022-08-16 13:20:00|33851.6|33848|33843.6|33840|33853.6|33850|33836.6|33833|460
1660656300000|2022-08-16 13:25:00|33844.1|33840.5|33851.1|33847.5|33856.6|33853|33842.6|33839|887
1660656600000|2022-08-16 13:30:00|33850.5|33848.1|33930.5|33928.1|33963.5|33961.1|33849.5|33847.1|6402
1660656900000|2022-08-16 13:35:00|33929.5|33927.1|33945|33942.6|33965.5|33963.1|33922.5|33920.1|3118
1660657200000|2022-08-16 13:40:00|33945.5|33943.1|33931|33928.6|33953|33950.6|33918|33915.6|2566
1660657500000|2022-08-16 13:45:00|33931.5|33929.1|33920|33917.6|33940|33937.6|33911.5|33909.1|1947
1660657800000|2022-08-16 13:50:00|33920.5|33918.1|33939|33936.6|33953|33950.6|33903.5|33901.1|2095
1660658100000|2022-08-16 13:55:00|33939.5|33937.1|33971.5|33969.1|33984.5|33982.1|33933|33930.6|1599
1660658400000|2022-08-16 14:00:00|33970.5|33968.1|33953|33950.6|33977.5|33975.1|33919|33916.6|2558
1660658700000|2022-08-16 14:05:00|33952.5|33950.1|33969.5|33967.1|33976.5|33974.1|33950|33947.6|1438
1660659000000|2022-08-16 14:10:00|33969|33966.6|33993.5|33991.1|34012.5|34010.1|33965|33962.6|1911
1660659300000|2022-08-16 14:15:00|33992.5|33990.1|33981.8|33979.4|33997.8|33995.4|33971.8|33969.4|1729
1660659600000|2022-08-16 14:20:00|33980.8|33978.4|33999.8|33997.4|34012.8|34010.4|33976.8|33974.4|1219
1660659900000|2022-08-16 14:25:00|33999.3|33996.9|33987.3|33984.9|34003.3|34000.9|33981.8|33979.4|1247
1660660200000|2022-08-16 14:30:00|33987.8|33985.4|33931.8|33929.4|33988.3|33985.9|33930.8|33928.4|2202
1660660500000|2022-08-16 14:35:00|33931.3|33928.9|33945.8|33943.4|33957.3|33954.9|33927.8|33925.4|1343
1660660800000|2022-08-16 14:40:00|33946.3|33943.9|33979.3|33976.9|33985.8|33983.4|33938.8|33936.4|1279
1660661100000|2022-08-16 14:45:00|33978.8|33976.4|33987.3|33984.9|33992.8|33990.4|33966.8|33964.4|1057
1660661400000|2022-08-16 14:50:00|33986.8|33984.4|33985.8|33983.4|33999.8|33997.4|33979.8|33977.4|1042
1660661700000|2022-08-16 14:55:00|33986.3|33983.9|33974.8|33972.4|33996.8|33994.4|33962.3|33959.9|1119
1660662000000|2022-08-16 15:00:00|33975.3|33972.9|33979.8|33977.4|33993.3|33990.9|33968.8|33966.4|928
1660662300000|2022-08-16 15:05:00|33980.8|33978.4|33996.8|33994.4|34015.8|34013.4|33979.3|33976.9|1159
1660662600000|2022-08-16 15:10:00|33997.3|33994.9|34053.8|34051.4|34054.3|34051.9|33996.8|33994.4|1641
1660662900000|2022-08-16 15:15:00|34054.3|34051.9|34082.3|34079.9|34083.8|34081.4|34044.8|34042.4|1845
1660663200000|2022-08-16 15:20:00|34083.8|34081.4|34070.8|34068.4|34084.3|34081.9|34067.8|34065.4|1081
1660663500000|2022-08-16 15:25:00|34069.8|34067.4|34084.8|34082.4|34097.8|34095.4|34065.3|34062.9|857
1660663800000|2022-08-16 15:30:00|34082.3|34079.9|34096.8|34094.4|34122.8|34120.4|34077.8|34075.4|1318
1660664100000|2022-08-16 15:35:00|34097.8|34095.4|34118.8|34116.4|34121.8|34119.4|34093.8|34091.4|923
1660664400000|2022-08-16 15:40:00|34119.3|34116.9|34124.3|34121.9|34130.8|34128.4|34111.3|34108.9|956
1660664700000|2022-08-16 15:45:00|34123.8|34121.4|34146.3|34143.9|34154.8|34152.4|34119.8|34117.4|1812
1660665000000|2022-08-16 15:50:00|34146.8|34144.4|34172.8|34170.4|34172.8|34170.4|34145.8|34143.4|1169
1660665300000|2022-08-16 15:55:00|34173.3|34170.9|34179.8|34177.4|34191.8|34189.4|34163.8|34161.4|1154
1660665600000|2022-08-16 16:00:00|34180.3|34177.9|34158.8|34156.4|34182.3|34179.9|34155.8|34153.4|1034
1660665900000|2022-08-16 16:05:00|34159.3|34156.9|34149.8|34147.4|34164.8|34162.4|34146.3|34143.9|814
1660666200000|2022-08-16 16:10:00|34151.3|34148.9|34169.3|34166.9|34171.8|34169.4|34151.3|34148.9|724
1660666500000|2022-08-16 16:15:00|34168.8|34166.4|34178.8|34176.4|34181.3|34178.9|34162.8|34160.4|687
1660666800000|2022-08-16 16:20:00|34178.3|34175.9|34171.8|34169.4|34178.3|34175.9|34156.8|34154.4|761
1660667100000|2022-08-16 16:25:00|34170.8|34168.4|34161.3|34158.9|34172.3|34169.9|34157.8|34155.4|568
1660667400000|2022-08-16 16:30:00|34160.8|34158.4|34168.8|34166.4|34177.8|34175.4|34157.3|34154.9|605
1660667700000|2022-08-16 16:35:00|34169.3|34166.9|34166.8|34164.4|34179.8|34177.4|34166.8|34164.4|353
1660668000000|2022-08-16 16:40:00|34167.3|34164.9|34144.5|34142.1|34171|34168.6|34139.5|34137.1|948
1660668300000|2022-08-16 16:45:00|34144|34141.6|34156|34153.6|34160|34157.6|34142|34139.6|441
1660668600000|2022-08-16 16:50:00|34156.5|34154.1|34151|34148.6|34162.5|34160.1|34148|34145.6|508
1660668900000|2022-08-16 16:55:00|34151.5|34149.1|34148|34145.6|34158|34155.6|34144|34141.6|424
1660669200000|2022-08-16 17:00:00|34149.5|34147.1|34149|34146.6|34154|34151.6|34135|34132.6|656
1660669500000|2022-08-16 17:05:00|34148|34145.6|34182.5|34180.1|34184|34181.6|34143.5|34141.1|811
1660669800000|2022-08-16 17:10:00|34183|34180.6|34185|34182.6|34193|34190.6|34178|34175.6|788
1660670100000|2022-08-16 17:15:00|34185.5|34183.1|34186|34183.6|34193.5|34191.1|34183|34180.6|320
1660670400000|2022-08-16 17:20:00|34185|34182.6|34208.5|34206.1|34209|34206.6|34180|34177.6|783
1660670700000|2022-08-16 17:25:00|34209|34206.6|34200|34197.6|34214|34211.6|34198|34195.6|868
1660671000000|2022-08-16 17:30:00|34201|34198.6|34194|34191.6|34203|34200.6|34189|34186.6|746
1660671300000|2022-08-16 17:35:00|34193.5|34191.1|34214.5|34212.1|34217|34214.6|34190|34187.6|920
1660671600000|2022-08-16 17:40:00|34215|34212.6|34212.5|34210.1|34221.5|34219.1|34207.5|34205.1|498
1660671900000|2022-08-16 17:45:00|34212|34209.6|34226.5|34224.1|34227|34224.6|34212|34209.6|794
1660672200000|2022-08-16 17:50:00|34226|34223.6|34234|34231.6|34240|34237.6|34221.5|34219.1|944
1660672500000|2022-08-16 17:55:00|34233|34230.6|34237|34234.6|34245|34242.6|34222|34219.6|940
1660672800000|2022-08-16 18:00:00|34236.5|34234.1|34235.5|34233.1|34250.5|34248.1|34226|34223.6|944
1660673100000|2022-08-16 18:05:00|34236|34233.6|34267.5|34265.1|34267.5|34265.1|34236|34233.6|1092
1660673400000|2022-08-16 18:10:00|34266.5|34264.1|34270.5|34268.1|34287|34284.6|34266.5|34264.1|1583
1660673700000|2022-08-16 18:15:00|34270|34267.6|34279|34276.6|34283.5|34281.1|34270|34267.6|583
1660674000000|2022-08-16 18:20:00|34279.5|34277.1|34267.5|34265.1|34283|34280.6|34266|34263.6|771
1660674300000|2022-08-16 18:25:00|34268|34265.6|34256|34253.6|34273|34270.6|34245|34242.6|911
1660674600000|2022-08-16 18:30:00|34256.5|34254.1|34225.5|34223.1|34258|34255.6|34225|34222.6|941
1660674900000|2022-08-16 18:35:00|34226|34223.6|34166|34163.6|34228.5|34226.1|34158|34155.6|2455
1660675200000|2022-08-16 18:40:00|34165.5|34163.1|34133.5|34131.1|34168.5|34166.1|34121|34118.6|1695
1660675500000|2022-08-16 18:45:00|34133|34130.6|34079.5|34077.1|34133|34130.6|34056|34053.6|2368
1660675800000|2022-08-16 18:50:00|34079|34076.6|34084.5|34082.1|34092|34089.6|34060.5|34058.1|1368
1660676100000|2022-08-16 18:55:00|34084|34081.6|34127.5|34125.1|34133|34130.6|34082.5|34080.1|1645
1660676400000|2022-08-16 19:00:00|34127|34124.6|34083.5|34081.1|34127|34124.6|34077|34074.6|1486
1660676700000|2022-08-16 19:05:00|34084|34081.6|34105|34102.6|34124|34121.6|34082|34079.6|947
1660677000000|2022-08-16 19:10:00|34103.5|34101.1|34111.5|34109.1|34113|34110.6|34088|34085.6|764
1660677300000|2022-08-16 19:15:00|34111|34108.6|34120.5|34118.1|34121|34118.6|34094.5|34092.1|895
1660677600000|2022-08-16 19:20:00|34117|34114.6|34134.5|34132.1|34137|34134.6|34101.5|34099.1|1090
1660677900000|2022-08-16 19:25:00|34135|34132.6|34140.5|34138.1|34150|34147.6|34123.5|34121.1|835
1660678200000|2022-08-16 19:30:00|34141|34138.6|34159.1|34156.7|34165|34162.6|34139.5|34137.1|1041
1660678500000|2022-08-16 19:35:00|34158.6|34156.2|34151.6|34149.2|34167.1|34164.7|34145.6|34143.2|850
1660678800000|2022-08-16 19:40:00|34151.1|34148.7|34156.1|34153.7|34164.1|34161.7|34137.6|34135.2|854
1660679100000|2022-08-16 19:45:00|34154.6|34152.2|34194.1|34191.7|34204.1|34201.7|34152.6|34150.2|1418
1660679400000|2022-08-16 19:50:00|34193.6|34191.2|34175.6|34173.2|34203.6|34201.2|34164.6|34162.2|1758
1660679700000|2022-08-16 19:55:00|34177.6|34175.2|34151.6|34149.2|34178.6|34176.2|34141.6|34139.2|2512
1660680000000|2022-08-16 20:00:00|34134.8|34132.4|34124.5|34119.7|34136|34132.4|34115.5|34110.7|1366
1660680300000|2022-08-16 20:05:00|34124|34119.2|34121|34116.2|34130.5|34125.7|34120.5|34115.7|423
1660680600000|2022-08-16 20:10:00|34120.5|34115.7|34106.5|34101.7|34125|34120.2|34105|34100.2|400
1660680900000|2022-08-16 20:15:00|34107|34102.2|34112.5|34107.7|34113.5|34108.7|34101|34096.2|238
1660681200000|2022-08-16 20:20:00|34113|34108.2|34116.5|34111.7|34118|34113.2|34112.5|34107.7|58
1660681500000|2022-08-16 20:25:00|34116|34111.2|34114.5|34109.7|34118.5|34113.7|34112|34107.2|133
1660681800000|2022-08-16 20:30:00|34114|34109.2|34124|34119.2|34124|34119.2|34114|34109.2|99
1660682100000|2022-08-16 20:35:00|34123.5|34118.7|34134.5|34129.7|34137|34132.2|34123|34118.2|114
1660682400000|2022-08-16 20:40:00|34134|34129.2|34135|34130.2|34135|34130.2|34133|34128.2|43
1660682700000|2022-08-16 20:45:00|34135.5|34130.7|34143.5|34138.7|34145.5|34140.7|34135.5|34130.7|158
1660683000000|2022-08-16 20:50:00|34143|34138.2|34157|34152.2|34161|34156.2|34143|34138.2|151
1660683300000|2022-08-16 20:55:00|34156.5|34151.7|34152.2|34142.4|34159.5|34154.7|34149.5|34142.2|154
1660683600000|2022-08-16 21:00:00|34149.8|34140|34149.4|34139.6|34150.7|34140.9|34148.4|34138.6|0
1660683900000|2022-08-16 21:05:00|34149.2|34139.4|34147.8|34138|34149.2|34139.4|34147.6|34137.8|0
1660684200000|2022-08-16 21:10:00|34148.1|34138.3|34147.2|34137.4|34148.5|34138.7|34147.2|34137.4|0
1660684500000|2022-08-16 21:15:00|34147.1|34137.3|34140.1|34130.3|34147.1|34137.3|34138.3|34128.5|0
1660684800000|2022-08-16 21:20:00|34140|34130.2|34140.7|34130.9|34142|34132.2|34140|34130.2|0
1660685100000|2022-08-16 21:25:00|34140.8|34131|34143.7|34133.9|34143.9|34134.1|34140.8|34131|0
1660685400000|2022-08-16 21:30:00|34143.9|34134.1|34151.9|34142.1|34151.9|34142.1|34143.7|34133.9|0
1660685700000|2022-08-16 21:35:00|34152.2|34142.4|34152.3|34142.5|34155.4|34145.6|34150.9|34141.1|0
1660686000000|2022-08-16 21:40:00|34152.5|34142.7|34155.3|34145.5|34155.8|34146|34152.5|34142.7|0
1660686300000|2022-08-16 21:45:00|34154.4|34144.6|34155.7|34145.9|34156.4|34146.6|34154.4|34144.6|0
1660686600000|2022-08-16 21:50:00|34155.1|34145.3|34154.8|34145|34155.4|34145.6|34154.8|34145|0
1660686900000|2022-08-16 21:55:00|34155.1|34145.3|34154.5|34144.7|34155.4|34145.6|34154.4|34144.6|0
1660687200000|2022-08-16 22:00:00|34156.5|34151.7|34126.5|34121.7|34156.5|34151.7|34126.5|34121.7|183
1660687500000|2022-08-16 22:05:00|34127.5|34122.7|34124|34119.2|34131.5|34126.7|34120|34115.2|139
1660687800000|2022-08-16 22:10:00|34124.5|34119.7|34128.5|34123.7|34130|34125.2|34123|34118.2|41
1660688100000|2022-08-16 22:15:00|34128|34123.2|34121.5|34116.7|34129.5|34124.7|34119|34114.2|48
1660688400000|2022-08-16 22:20:00|34123.5|34118.7|34125|34120.2|34131.5|34126.7|34123|34118.2|28
1660688700000|2022-08-16 22:25:00|34124.5|34119.7|34128.5|34123.7|34129|34124.2|34121|34116.2|30
1660689000000|2022-08-16 22:30:00|34129|34124.2|34125.5|34120.7|34131.5|34126.7|34125|34120.2|32
1660689300000|2022-08-16 22:35:00|34125|34120.2|34127.5|34122.7|34128|34123.2|34120|34115.2|34
1660689600000|2022-08-16 22:40:00|34128|34123.2|34131.5|34126.7|34134.5|34129.7|34127.5|34122.7|83
1660689900000|2022-08-16 22:45:00|34132|34127.2|34125|34120.2|34132|34127.2|34124.5|34119.7|37
1660690200000|2022-08-16 22:50:00|34127|34122.2|34130.5|34125.7|34130.5|34125.7|34125.5|34120.7|49
1660690500000|2022-08-16 22:55:00|34131|34126.2|34126|34121.2|34131.5|34126.7|34126|34121.2|24
1660690800000|2022-08-16 23:00:00|34126.5|34121.7|34124.5|34119.7|34129.5|34124.7|34123.5|34118.7|44
1660691100000|2022-08-16 23:05:00|34125|34120.2|34122|34117.2|34125|34120.2|34118|34113.2|74
1660691400000|2022-08-16 23:10:00|34122.5|34117.7|34124|34119.2|34126.5|34121.7|34121.5|34116.7|26
1660691700000|2022-08-16 23:15:00|34123.5|34118.7|34118.5|34113.7|34128.5|34123.7|34118.5|34113.7|36
1660692000000|2022-08-16 23:20:00|34118|34113.2|34118|34113.2|34122.5|34117.7|34115|34110.2|88
1660692300000|2022-08-16 23:25:00|34117.5|34112.7|34113.5|34108.7|34119.5|34114.7|34113|34108.2|55
1660692600000|2022-08-16 23:30:00|34115|34110.2|34114.5|34109.7|34118.5|34113.7|34112.5|34107.7|44
1660692900000|2022-08-16 23:35:00|34114|34109.2|34118|34113.2|34119|34114.2|34112.5|34107.7|76
1660693200000|2022-08-16 23:40:00|34118.5|34113.7|34115.5|34110.7|34120.5|34115.7|34114.5|34109.7|59
1660693500000|2022-08-16 23:45:00|34116|34111.2|34124|34119.2|34126.5|34121.7|34116|34111.2|45
1660693800000|2022-08-16 23:50:00|34124.5|34119.7|34136|34131.2|34136.5|34131.7|34121|34116.2|132
1660694100000|2022-08-16 23:55:00|34136.5|34131.7|34138.5|34133.7|34145.5|34140.7|34136|34131.2|126
1660694400000|2022-08-17 00:00:00|34137.5|34132.7|34132.5|34127.7|34148.5|34143.7|34125.5|34120.7|253
1660694700000|2022-08-17 00:05:00|34133|34128.2|34145.5|34140.7|34146.5|34141.7|34133|34128.2|118
1660695000000|2022-08-17 00:10:00|34146|34141.2|34164.5|34159.7|34164.5|34159.7|34144|34139.2|175
1660695300000|2022-08-17 00:15:00|34165|34160.2|34172|34167.2|34177.5|34172.7|34163|34158.2|223
1660695600000|2022-08-17 00:20:00|34173.5|34168.7|34157.5|34152.7|34175|34170.2|34154|34149.2|114
1660695900000|2022-08-17 00:25:00|34158|34153.2|34140.5|34135.7|34158.5|34153.7|34140|34135.2|70
1660696200000|2022-08-17 00:30:00|34141|34136.2|34152|34147.2|34155.5|34150.7|34136.5|34131.7|98
1660696500000|2022-08-17 00:35:00|34151.5|34146.7|34141.5|34136.7|34153|34148.2|34138.5|34133.7|57
1660696800000|2022-08-17 00:40:00|34142|34137.2|34134.5|34129.7|34143.5|34138.7|34134.5|34129.7|43
1660697100000|2022-08-17 00:45:00|34135|34130.2|34144.5|34139.7|34145.5|34140.7|34131.5|34126.7|60
1660697400000|2022-08-17 00:50:00|34145|34140.2|34144|34139.2|34147|34142.2|34142.5|34137.7|31
1660697700000|2022-08-17 00:55:00|34144.5|34139.7|34144.5|34139.7|34149|34144.2|34144|34139.2|28
1660698000000|2022-08-17 01:00:00|34144|34139.2|34131|34126.2|34144.5|34139.7|34126.5|34121.7|114
1660698300000|2022-08-17 01:05:00|34130.5|34125.7|34132|34127.2|34134|34129.2|34127.5|34122.7|66
1660698600000|2022-08-17 01:10:00|34131.5|34126.7|34142.5|34137.7|34147|34142.2|34130.5|34125.7|54
1660698900000|2022-08-17 01:15:00|34143|34138.2|34139|34134.2|34148|34143.2|34134.5|34129.7|40
1660699200000|2022-08-17 01:20:00|34139.5|34134.7|34139|34134.2|34141.5|34136.7|34136.5|34131.7|28
1660699500000|2022-08-17 01:25:00|34138.5|34133.7|34133.5|34128.7|34141.5|34136.7|34128.5|34123.7|38
1660699800000|2022-08-17 01:30:00|34134|34129.2|34142|34137.2|34145|34140.2|34132.5|34127.7|38
1660700100000|2022-08-17 01:35:00|34143.5|34138.7|34130.5|34125.7|34145|34140.2|34126.5|34121.7|95
1660700400000|2022-08-17 01:40:00|34131|34126.2|34130.5|34125.7|34137.5|34132.7|34128.5|34123.7|82
1660700700000|2022-08-17 01:45:00|34130|34125.2|34130.5|34125.7|34135.5|34130.7|34124.5|34119.7|72
1660701000000|2022-08-17 01:50:00|34130|34125.2|34142.5|34137.7|34142.5|34137.7|34129.5|34124.7|26
1660701300000|2022-08-17 01:55:00|34142|34137.2|34144.5|34139.7|34148.5|34143.7|34136.5|34131.7|27
1660701600000|2022-08-17 02:00:00|34145|34140.2|34142.5|34137.7|34148.5|34143.7|34139.5|34134.7|79
1660701900000|2022-08-17 02:05:00|34142|34137.2|34139|34134.2|34145.5|34140.7|34134|34129.2|60
1660702200000|2022-08-17 02:10:00|34139.5|34134.7|34138|34133.2|34142.5|34137.7|34134|34129.2|23
1660702500000|2022-08-17 02:15:00|34138.5|34133.7|34143.5|34138.7|34144|34139.2|34136|34131.2|35
1660702800000|2022-08-17 02:20:00|34143|34138.2|34140.5|34135.7|34147.5|34142.7|34140|34135.2|24
1660703100000|2022-08-17 02:25:00|34141|34136.2|34144|34139.2|34146|34141.2|34136.5|34131.7|21
1660703400000|2022-08-17 02:30:00|34145|34140.2|34159.5|34154.7|34160.5|34155.7|34143.5|34138.7|83
1660703700000|2022-08-17 02:35:00|34159|34154.2|34147|34142.2|34164.5|34159.7|34146.5|34141.7|86
1660704000000|2022-08-17 02:40:00|34146.5|34141.7|34146|34141.2|34157|34152.2|34145.5|34140.7|56
1660704300000|2022-08-17 02:45:00|34147|34142.2|34150|34145.2|34150|34145.2|34145|34140.2|25
1660704600000|2022-08-17 02:50:00|34149.5|34144.7|34148|34143.2|34150.5|34145.7|34142.5|34137.7|37
1660704900000|2022-08-17 02:55:00|34148.5|34143.7|34145.5|34140.7|34148.5|34143.7|34144|34139.2|24
1660705200000|2022-08-17 03:00:00|34146|34141.2|34144|34139.2|34149|34144.2|34143|34138.2|33
1660705500000|2022-08-17 03:05:00|34143.5|34138.7|34147.5|34142.7|34147.5|34142.7|34142|34137.2|21
1660705800000|2022-08-17 03:10:00|34147|34142.2|34149|34144.2|34151|34146.2|34144.5|34139.7|12
1660706100000|2022-08-17 03:15:00|34148.5|34143.7|34142.5|34137.7|34150|34145.2|34142|34137.2|11
1660706400000|2022-08-17 03:20:00|34142|34137.2|34141.5|34136.7|34147.5|34142.7|34141|34136.2|20
1660706700000|2022-08-17 03:25:00|34142|34137.2|34146|34141.2|34148.5|34143.7|34140|34135.2|19
1660707000000|2022-08-17 03:30:00|34146.5|34141.7|34141.5|34136.7|34148|34143.2|34139|34134.2|23
1660707300000|2022-08-17 03:35:00|34141|34136.2|34143.5|34138.7|34144.5|34139.7|34135|34130.2|38
1660707600000|2022-08-17 03:40:00|34144|34139.2|34143.5|34138.7|34146|34141.2|34142.5|34137.7|14
1660707900000|2022-08-17 03:45:00|34144|34139.2|34142|34137.2|34145|34140.2|34140|34135.2|12
1660708200000|2022-08-17 03:50:00|34142.5|34137.7|34147.5|34142.7|34148.5|34143.7|34141|34136.2|17
1660708500000|2022-08-17 03:55:00|34148|34143.2|34151|34146.2|34151|34146.2|34144.5|34139.7|29
1660708800000|2022-08-17 04:00:00|34152|34147.2|34158|34153.2|34158.5|34153.7|34150|34145.2|41
1660709100000|2022-08-17 04:05:00|34157.5|34152.7|34156|34151.2|34160|34155.2|34155.5|34150.7|14
1660709400000|2022-08-17 04:10:00|34155.5|34150.7|34157|34152.2|34159|34154.2|34155.5|34150.7|16
1660709700000|2022-08-17 04:15:00|34156.5|34151.7|34157|34152.2|34158.5|34153.7|34155|34150.2|15
1660710000000|2022-08-17 04:20:00|34156.5|34151.7|34156.5|34151.7|34157|34152.2|34152.5|34147.7|25
1660710300000|2022-08-17 04:25:00|34157|34152.2|34159.5|34154.7|34160.5|34155.7|34156.5|34151.7|15
1660710600000|2022-08-17 04:30:00|34160|34155.2|34167.5|34162.7|34168|34163.2|34160|34155.2|26
1660710900000|2022-08-17 04:35:00|34168|34163.2|34166|34161.2|34169.5|34164.7|34165.5|34160.7|23
1660711200000|2022-08-17 04:40:00|34165.5|34160.7|34174|34169.2|34174.5|34169.7|34165.5|34160.7|14
1660711500000|2022-08-17 04:45:00|34174.5|34169.7|34170.5|34165.7|34174.5|34169.7|34169.5|34164.7|28
1660711800000|2022-08-17 04:50:00|34170|34165.2|34173|34168.2|34174|34169.2|34170|34165.2|17
1660712100000|2022-08-17 04:55:00|34173.5|34168.7|34174.5|34169.7|34177.5|34172.7|34173.5|34168.7|55
1660712400000|2022-08-17 05:00:00|34174|34169.2|34190|34185.2|34190|34185.2|34174|34169.2|156
1660712700000|2022-08-17 05:05:00|34189.5|34184.7|34179.5|34174.7|34191.5|34186.7|34177.5|34172.7|163
1660713000000|2022-08-17 05:10:00|34179|34174.2|34182.5|34177.7|34187.5|34182.7|34179|34174.2|84
1660713300000|2022-08-17 05:15:00|34183|34178.2|34184.5|34179.7|34185.5|34180.7|34179|34174.2|80
1660713600000|2022-08-17 05:20:00|34184|34179.2|34183|34178.2|34190|34185.2|34182.5|34177.7|81
1660713900000|2022-08-17 05:25:00|34183.5|34178.7|34176.5|34171.7|34186|34181.2|34175.5|34170.7|30
1660714200000|2022-08-17 05:30:00|34176|34171.2|34178.5|34173.7|34179|34174.2|34173.5|34168.7|22
1660714500000|2022-08-17 05:35:00|34178|34173.2|34175|34170.2|34181.5|34176.7|34174.5|34169.7|26
1660714800000|2022-08-17 05:40:00|34174.5|34169.7|34172.5|34167.7|34176.5|34171.7|34170|34165.2|56
1660715100000|2022-08-17 05:45:00|34172|34167.2|34166.5|34161.7|34174.5|34169.7|34163.5|34158.7|44
1660715400000|2022-08-17 05:50:00|34167|34162.2|34174.5|34169.7|34176|34171.2|34166|34161.2|51
1660715700000|2022-08-17 05:55:00|34175|34170.2|34196.5|34191.7|34200|34195.2|34174.5|34169.7|169
1660716000000|2022-08-17 06:00:00|34195.9|34192.3|34182.9|34179.3|34197.9|34194.3|34180.4|34176.8|192
1660716300000|2022-08-17 06:05:00|34183.4|34179.8|34166.9|34163.3|34185.9|34182.3|34166.4|34162.8|176
1660716600000|2022-08-17 06:10:00|34166.4|34162.8|34155.9|34152.3|34168.9|34165.3|34151.9|34148.3|91
1660716900000|2022-08-17 06:15:00|34155.4|34151.8|34143.9|34140.3|34159.9|34156.3|34138.4|34134.8|161
1660717200000|2022-08-17 06:20:00|34143.4|34139.8|34147.9|34144.3|34149.4|34145.8|34141.9|34138.3|61
1660717500000|2022-08-17 06:25:00|34147.4|34143.8|34152.4|34148.8|34160.4|34156.8|34147.4|34143.8|114
1660717800000|2022-08-17 06:30:00|34152.9|34149.3|34144.4|34140.8|34154.9|34151.3|34142.4|34138.8|72
1660718100000|2022-08-17 06:35:00|34145.9|34142.3|34131.4|34127.8|34145.9|34142.3|34130.4|34126.8|174
1660718400000|2022-08-17 06:40:00|34132.4|34128.8|34138.9|34135.3|34139.4|34135.8|34128.9|34125.3|178
1660718700000|2022-08-17 06:45:00|34139.4|34135.8|34132.4|34128.8|34139.4|34135.8|34128.9|34125.3|95
1660719000000|2022-08-17 06:50:00|34132.9|34129.3|34133.9|34130.3|34137.4|34133.8|34129.9|34126.3|107
1660719300000|2022-08-17 06:55:00|34133.4|34129.8|34130.4|34126.8|34134.4|34130.8|34129.4|34125.8|146
1660719600000|2022-08-17 07:00:00|34129.9|34126.3|34124.9|34121.3|34135.9|34132.3|34118.9|34115.3|440
1660719900000|2022-08-17 07:05:00|34124.4|34120.8|34118.9|34115.3|34124.9|34121.3|34108.9|34105.3|352
1660720200000|2022-08-17 07:10:00|34118.4|34114.8|34111.9|34108.3|34119.9|34116.3|34106.9|34103.3|209
1660720500000|2022-08-17 07:15:00|34112.4|34108.8|34106.9|34103.3|34119.4|34115.8|34104.4|34100.8|314
1660720800000|2022-08-17 07:20:00|34106.4|34102.8|34117.4|34113.8|34122.9|34119.3|34101.9|34098.3|288
1660721100000|2022-08-17 07:25:00|34116.9|34113.3|34137.4|34133.8|34137.9|34134.3|34111.4|34107.8|304
1660721400000|2022-08-17 07:30:00|34136.9|34133.3|34124.9|34121.3|34137.9|34134.3|34122.9|34119.3|343
1660721700000|2022-08-17 07:35:00|34125.4|34121.8|34110.4|34106.8|34133.9|34130.3|34109.9|34106.3|242
1660722000000|2022-08-17 07:40:00|34110.9|34107.3|34097.4|34093.8|34110.9|34107.3|34095.4|34091.8|502
1660722300000|2022-08-17 07:45:00|34096.4|34092.8|34087.4|34083.8|34106.4|34102.8|34085.4|34081.8|366
1660722600000|2022-08-17 07:50:00|34088.9|34085.3|34092.4|34088.8|34100.9|34097.3|34085.4|34081.8|336
1660722900000|2022-08-17 07:55:00|34091.4|34087.8|34092.4|34088.8|34096.4|34092.8|34085.9|34082.3|514
1660723200000|2022-08-17 08:00:00|34091.9|34088.3|34081.4|34077.8|34092.4|34088.8|34066.4|34062.8|643
1660723500000|2022-08-17 08:05:00|34080.9|34077.3|34074.4|34070.8|34081.4|34077.8|34067.4|34063.8|254
1660723800000|2022-08-17 08:10:00|34074.9|34071.3|34093.9|34090.3|34097.4|34093.8|34058.9|34055.3|439
1660724100000|2022-08-17 08:15:00|34093.4|34089.8|34072.9|34069.3|34096.9|34093.3|34072.9|34069.3|323
1660724400000|2022-08-17 08:20:00|34073.4|34069.8|34084.4|34080.8|34084.4|34080.8|34063.4|34059.8|351
1660724700000|2022-08-17 08:25:00|34083.4|34079.8|34065.4|34061.8|34083.4|34079.8|34065.4|34061.8|383
1660725000000|2022-08-17 08:30:00|34065.9|34062.3|34066.4|34062.8|34071.4|34067.8|34059.4|34055.8|493
1660725300000|2022-08-17 08:35:00|34065.4|34061.8|34064.4|34060.8|34066.9|34063.3|34052.4|34048.8|448
1660725600000|2022-08-17 08:40:00|34062.9|34059.3|34061.4|34057.8|34074.4|34070.8|34058.9|34055.3|275
1660725900000|2022-08-17 08:45:00|34062.4|34058.8|34050.4|34046.8|34067.4|34063.8|34048.9|34045.3|308
1660726200000|2022-08-17 08:50:00|34051.4|34047.8|34067.9|34064.3|34069.9|34066.3|34051.4|34047.8|367
1660726500000|2022-08-17 08:55:00|34067.4|34063.8|34053.4|34049.8|34068.9|34065.3|34048.9|34045.3|197
1660726800000|2022-08-17 09:00:00|34051.9|34048.3|34061.9|34058.3|34069.4|34065.8|34049.9|34046.3|337
1660727100000|2022-08-17 09:05:00|34061.4|34057.8|34063.4|34059.8|34071.4|34067.8|34057.9|34054.3|243
1660727400000|2022-08-17 09:10:00|34063.9|34060.3|34055.9|34052.3|34065.4|34061.8|34054.9|34051.3|284
1660727700000|2022-08-17 09:15:00|34056.4|34052.8|34052.4|34048.8|34059.9|34056.3|34050.4|34046.8|229
1660728000000|2022-08-17 09:20:00|34052.9|34049.3|34054.4|34050.8|34059.4|34055.8|34047.4|34043.8|360
1660728300000|2022-08-17 09:25:00|34054.9|34051.3|34062.9|34059.3|34069.4|34065.8|34054.4|34050.8|257
1660728600000|2022-08-17 09:30:00|34062.4|34058.8|34041.4|34037.8|34063.9|34060.3|34037.4|34033.8|494
1660728900000|2022-08-17 09:35:00|34040.9|34037.3|34048.4|34044.8|34051.4|34047.8|34032.4|34028.8|294
1660729200000|2022-08-17 09:40:00|34048.9|34045.3|34041.4|34037.8|34055.4|34051.8|34039.4|34035.8|332
1660729500000|2022-08-17 09:45:00|34040.4|34036.8|34029.4|34025.8|34043.4|34039.8|34028.4|34024.8|374
1660729800000|2022-08-17 09:50:00|34028.9|34025.3|34019.4|34015.8|34030.9|34027.3|34013.9|34010.3|549
1660730100000|2022-08-17 09:55:00|34018.4|34014.8|34022.4|34018.8|34023.9|34020.3|34006.4|34002.8|449
1660730400000|2022-08-17 10:00:00|34022.9|34019.3|34013.4|34009.8|34022.9|34019.3|34004.4|34000.8|594
1660730700000|2022-08-17 10:05:00|34012.9|34009.3|34013.4|34009.8|34020.4|34016.8|34009.4|34005.8|275
1660731000000|2022-08-17 10:10:00|34013.9|34010.3|34003.4|33999.8|34017.9|34014.3|34001.9|33998.3|313
1660731300000|2022-08-17 10:15:00|34003.9|34000.3|33989.4|33985.8|34012.4|34008.8|33988.4|33984.8|390
1660731600000|2022-08-17 10:20:00|33989.9|33986.3|33991.9|33988.3|34005.9|34002.3|33989.4|33985.8|504
1660731900000|2022-08-17 10:25:00|33991.4|33987.8|33996.9|33993.3|33997.4|33993.8|33974.4|33970.8|433
1660732200000|2022-08-17 10:30:00|33996.4|33992.8|33990.4|33986.8|33998.4|33994.8|33950.4|33946.8|1180
1660732500000|2022-08-17 10:35:00|33990.9|33987.3|33986.9|33983.3|33990.9|33987.3|33976.4|33972.8|373
1660732800000|2022-08-17 10:40:00|33986.4|33982.8|33967.4|33963.8|33986.9|33983.3|33960.4|33956.8|333
1660733100000|2022-08-17 10:45:00|33966.9|33963.3|33958.4|33954.8|33968.9|33965.3|33953.4|33949.8|288
1660733400000|2022-08-17 10:50:00|33959.4|33955.8|33964.9|33961.3|33965.9|33962.3|33957.9|33954.3|214
1660733700000|2022-08-17 10:55:00|33964.4|33960.8|33982.4|33978.8|33984.4|33980.8|33957.9|33954.3|423
1660734000000|2022-08-17 11:00:00|33982.9|33979.3|33964.9|33961.3|33990.4|33986.8|33958.4|33954.8|644
1660734300000|2022-08-17 11:05:00|33965.4|33961.8|33954.4|33950.8|33970.4|33966.8|33951.9|33948.3|348
1660734600000|2022-08-17 11:10:00|33954.9|33951.3|33946.9|33943.3|33964.4|33960.8|33946.4|33942.8|343
1660734900000|2022-08-17 11:15:00|33947.4|33943.8|33936.4|33932.8|33949.4|33945.8|33924.4|33920.8|892
1660735200000|2022-08-17 11:20:00|33935.9|33932.3|33951.9|33948.3|33955.4|33951.8|33930.9|33927.3|300
1660735500000|2022-08-17 11:25:00|33951.4|33947.8|33935.9|33932.3|33953.9|33950.3|33934.4|33930.8|235
1660735800000|2022-08-17 11:30:00|33935.4|33931.8|33934.9|33931.3|33937.4|33933.8|33912.9|33909.3|532
1660736100000|2022-08-17 11:35:00|33935.4|33931.8|33927.9|33924.3|33941.9|33938.3|33914.4|33910.8|487
1660736400000|2022-08-17 11:40:00|33927.4|33923.8|33924.9|33921.3|33932.4|33928.8|33918.4|33914.8|293
1660736700000|2022-08-17 11:45:00|33924.4|33920.8|33927.9|33924.3|33929.4|33925.8|33917.4|33913.8|399
1660737000000|2022-08-17 11:50:00|33927.4|33923.8|33937.4|33933.8|33938.4|33934.8|33923.4|33919.8|303
1660737300000|2022-08-17 11:55:00|33936.9|33933.3|33941.4|33937.8|33942.4|33938.8|33930.9|33927.3|299
1660737600000|2022-08-17 12:00:00|33942.9|33939.3|33951.9|33948.3|33958.9|33955.3|33939.9|33936.3|614
1660737900000|2022-08-17 12:05:00|33952.4|33948.8|33951.4|33947.8|33956.9|33953.3|33941.9|33938.3|479
1660738200000|2022-08-17 12:10:00|33951.9|33948.3|33943.9|33940.3|33964.9|33961.3|33938.4|33934.8|734
1660738500000|2022-08-17 12:15:00|33943.4|33939.8|33950.9|33947.3|33954.9|33951.3|33940.4|33936.8|345
1660738800000|2022-08-17 12:20:00|33949.4|33945.8|33929.4|33925.8|33954.4|33950.8|33923.4|33919.8|488
1660739100000|2022-08-17 12:25:00|33930.4|33926.8|33930.9|33927.3|33934.4|33930.8|33921.4|33917.8|380
1660739400000|2022-08-17 12:30:00|33912.4|33908.8|33911.4|33907.8|33944.9|33941.3|33890.9|33887.3|1879
1660739700000|2022-08-17 12:35:00|33910.9|33907.3|33942.9|33939.3|33947.4|33943.8|33909.4|33905.8|813
1660740000000|2022-08-17 12:40:00|33943.9|33940.3|33934.9|33931.3|33949.9|33946.3|33927.9|33924.3|594
1660740300000|2022-08-17 12:45:00|33934.4|33930.8|33937.9|33934.3|33942.9|33939.3|33919.4|33915.8|522
1660740600000|2022-08-17 12:50:00|33938.4|33934.8|33911.9|33908.3|33953.9|33950.3|33909.4|33905.8|852
1660740900000|2022-08-17 12:55:00|33910.4|33906.8|33917.4|33913.8|33926.4|33922.8|33906.4|33902.8|583
1660741200000|2022-08-17 13:00:00|33916.9|33913.3|33917.4|33913.8|33923.4|33919.8|33901.9|33898.3|705
1660741500000|2022-08-17 13:05:00|33916.4|33912.8|33942.4|33938.8|33944.9|33941.3|33915.4|33911.8|724
1660741800000|2022-08-17 13:10:00|33941.9|33938.3|33921.9|33918.3|33943.4|33939.8|33916.4|33912.8|804
1660742100000|2022-08-17 13:15:00|33922.4|33918.8|33918.4|33914.8|33929.4|33925.8|33905.4|33901.8|783
1660742400000|2022-08-17 13:20:00|33917.9|33914.3|33944.4|33940.8|33946.4|33942.8|33915.9|33912.3|716
1660742700000|2022-08-17 13:25:00|33945.4|33941.8|33921.9|33918.3|33947.4|33943.8|33906.4|33902.8|1440
1660743000000|2022-08-17 13:30:00|33921.3|33918.9|33957.8|33955.4|33979.3|33976.9|33892.3|33889.9|8311
1660743300000|2022-08-17 13:35:00|33958.8|33956.4|33953.3|33950.9|34003.3|34000.9|33942.3|33939.9|3383
1660743600000|2022-08-17 13:40:00|33952.8|33950.4|33950.3|33947.9|33955.8|33953.4|33916.8|33914.4|2608
1660743900000|2022-08-17 13:45:00|33949.8|33947.4|33966.8|33964.4|33967.8|33965.4|33933.3|33930.9|1919
1660744200000|2022-08-17 13:50:00|33965.8|33963.4|33963.3|33960.9|33979.3|33976.9|33941.3|33938.9|1947
1660744500000|2022-08-17 13:55:00|33962.3|33959.9|33975.3|33972.9|33982.8|33980.4|33953.8|33951.4|1651
1660744800000|2022-08-17 14:00:00|33974.8|33972.4|33976.8|33974.4|33986.8|33984.4|33956.8|33954.4|1854
1660745100000|2022-08-17 14:05:00|33977.8|33975.4|33978.3|33975.9|34014.8|34012.4|33977.8|33975.4|2157
1660745400000|2022-08-17 14:10:00|33976.8|33974.4|33957.8|33955.4|33986.8|33984.4|33945.8|33943.4|1825
1660745700000|2022-08-17 14:15:00|33955.8|33953.4|33965.3|33962.9|33978.3|33975.9|33936.3|33933.9|1817
1660746000000|2022-08-17 14:20:00|33964.8|33962.4|33963.8|33961.4|33983.3|33980.9|33958.3|33955.9|1101
1660746300000|2022-08-17 14:25:00|33963.3|33960.9|33964.8|33962.4|33981.8|33979.4|33952.8|33950.4|1084
1660746600000|2022-08-17 14:30:00|33964.3|33961.9|33969.8|33967.4|33977.8|33975.4|33950.8|33948.4|1226
1660746900000|2022-08-17 14:35:00|33969.3|33966.9|33950.3|33947.9|33974.3|33971.9|33916.8|33914.4|1792
1660747200000|2022-08-17 14:40:00|33949.8|33947.4|33974.8|33972.4|33975.8|33973.4|33945.8|33943.4|1108
1660747500000|2022-08-17 14:45:00|33973.8|33971.4|33963.3|33960.9|33988.8|33986.4|33961.8|33959.4|1097
1660747800000|2022-08-17 14:50:00|33963.8|33961.4|33909.3|33906.9|33965.3|33962.9|33901.8|33899.4|1535
1660748100000|2022-08-17 14:55:00|33908.8|33906.4|33909.8|33907.4|33925.8|33923.4|33897.8|33895.4|1277
1660748400000|2022-08-17 15:00:00|33908.8|33906.4|33928.8|33926.4|33938.8|33936.4|33907.8|33905.4|1337
1660748700000|2022-08-17 15:05:00|33928.3|33925.9|33926.8|33924.4|33941.8|33939.4|33915.3|33912.9|1084
1660749000000|2022-08-17 15:10:00|33927.3|33924.9|33922.3|33919.9|33946.8|33944.4|33917.8|33915.4|1003
1660749300000|2022-08-17 15:15:00|33921.3|33918.9|33932.8|33930.4|33933.3|33930.9|33900.8|33898.4|1154
1660749600000|2022-08-17 15:20:00|33933.3|33930.9|33958.5|33956.1|33964.5|33962.1|33927.5|33925.1|1198
1660749900000|2022-08-17 15:25:00|33956.5|33954.1|33956|33953.6|33957.5|33955.1|33933.5|33931.1|834
1660750200000|2022-08-17 15:30:00|33955.5|33953.1|33923.5|33921.1|33966.5|33964.1|33919.5|33917.1|1065
1660750500000|2022-08-17 15:35:00|33922|33919.6|33902.5|33900.1|33929|33926.6|33896.5|33894.1|1149
1660750800000|2022-08-17 15:40:00|33903|33900.6|33854|33851.6|33908|33905.6|33848.5|33846.1|1538
1660751100000|2022-08-17 15:45:00|33854.5|33852.1|33843.5|33841.1|33861.5|33859.1|33826.5|33824.1|1704
1660751400000|2022-08-17 15:50:00|33844|33841.6|33871|33868.6|33875.5|33873.1|33843|33840.6|1250
1660751700000|2022-08-17 15:55:00|33870.5|33868.1|33857.5|33855.1|33878.5|33876.1|33855.5|33853.1|755
1660752000000|2022-08-17 16:00:00|33860|33857.6|33890.5|33888.1|33893.5|33891.1|33855|33852.6|837
1660752300000|2022-08-17 16:05:00|33891|33888.6|33888.5|33886.1|33915|33912.6|33882.5|33880.1|1329
1660752600000|2022-08-17 16:10:00|33888|33885.6|33885.5|33883.1|33894.5|33892.1|33876|33873.6|734
1660752900000|2022-08-17 16:15:00|33886|33883.6|33904.5|33902.1|33909.5|33907.1|33885.5|33883.1|507
1660753200000|2022-08-17 16:20:00|33904|33901.6|33940.5|33938.1|33940.5|33938.1|33896.5|33894.1|914
1660753500000|2022-08-17 16:25:00|33940|33937.6|33947|33944.6|33949.5|33947.1|33924.5|33922.1|676
1660753800000|2022-08-17 16:30:00|33947.5|33945.1|33937|33934.6|33947.5|33945.1|33932.5|33930.1|654
1660754100000|2022-08-17 16:35:00|33937.5|33935.1|33967|33964.6|33983.5|33981.1|33936.5|33934.1|1380
1660754400000|2022-08-17 16:40:00|33966.8|33964.4|33971.8|33969.4|33978.3|33975.9|33955.3|33952.9|626
1660754700000|2022-08-17 16:45:00|33972.3|33969.9|33972.8|33970.4|33985.3|33982.9|33965.3|33962.9|626
1660755000000|2022-08-17 16:50:00|33973.3|33970.9|33972.8|33970.4|33980.3|33977.9|33963.3|33960.9|653
1660755300000|2022-08-17 16:55:00|33973.3|33970.9|33979.3|33976.9|33986.8|33984.4|33970.8|33968.4|599
1660755600000|2022-08-17 17:00:00|33978.8|33976.4|33972.3|33969.9|33979.8|33977.4|33947.8|33945.4|1303
1660755900000|2022-08-17 17:05:00|33970.8|33968.4|33960.8|33958.4|33986.8|33984.4|33958.3|33955.9|983
1660756200000|2022-08-17 17:10:00|33962.8|33960.4|33982.8|33980.4|33987.3|33984.9|33962.3|33959.9|708
1660756500000|2022-08-17 17:15:00|33983.3|33980.9|33965.8|33963.4|33993.8|33991.4|33961.3|33958.9|702
1660756800000|2022-08-17 17:20:00|33965.3|33962.9|33966.8|33964.4|33985.3|33982.9|33964.3|33961.9|540
1660757100000|2022-08-17 17:25:00|33968.8|33966.4|33992.3|33989.9|33996.8|33994.4|33966.8|33964.4|774
1660757400000|2022-08-17 17:30:00|33992.8|33990.4|33986.3|33983.9|34005.8|34003.4|33969.8|33967.4|1075
1660757700000|2022-08-17 17:35:00|33985.8|33983.4|33989.3|33986.9|33993.3|33990.9|33974.8|33972.4|459
1660758000000|2022-08-17 17:40:00|33988.8|33986.4|33985.8|33983.4|34001.8|33999.4|33984.3|33981.9|546
1660758300000|2022-08-17 17:45:00|33986.3|33983.9|34000.3|33997.9|34001.3|33998.9|33978.8|33976.4|502
1660758600000|2022-08-17 17:50:00|33999.3|33996.9|33992.3|33989.9|34009.3|34006.9|33991.3|33988.9|560
1660758900000|2022-08-17 17:55:00|33992.8|33990.4|33989.8|33987.4|33999.3|33996.9|33978.8|33976.4|720
1660759200000|2022-08-17 18:00:00|33990.3|33987.9|34052.8|34050.4|34113.8|34111.4|33968.8|33966.4|5859
1660759500000|2022-08-17 18:05:00|34052.3|34049.9|34080.3|34077.9|34109.3|34106.9|34008.3|34005.9|3226
1660759800000|2022-08-17 18:10:00|34081.8|34079.4|34124.3|34121.9|34124.8|34122.4|34057.3|34054.9|2061
1660760100000|2022-08-17 18:15:00|34125.8|34123.4|34101.3|34098.9|34151.8|34149.4|34075.8|34073.4|2560
1660760400000|2022-08-17 18:20:00|34101.8|34099.4|34075.8|34073.4|34108.8|34106.4|34043.8|34041.4|1815
1660760700000|2022-08-17 18:25:00|34075.3|34072.9|34104.3|34101.9|34107.3|34104.9|34050.3|34047.9|1304
1660761000000|2022-08-17 18:30:00|34104.8|34102.4|34130.3|34127.9|34138.8|34136.4|34090.3|34087.9|1579
1660761300000|2022-08-17 18:35:00|34130.8|34128.4|34159.3|34156.9|34165.8|34163.4|34128.3|34125.9|1839
1660761600000|2022-08-17 18:40:00|34161.3|34158.9|34095.3|34092.9|34161.8|34159.4|34095.3|34092.9|2137
1660761900000|2022-08-17 18:45:00|34096.3|34093.9|34091.8|34089.4|34111.3|34108.9|34072.3|34069.9|1419
1660762200000|2022-08-17 18:50:00|34091.3|34088.9|34075.8|34073.4|34101.3|34098.9|34066.3|34063.9|1046
1660762500000|2022-08-17 18:55:00|34076.8|34074.4|34051.8|34049.4|34095.3|34092.9|34051.3|34048.9|1496
1660762800000|2022-08-17 19:00:00|34053.3|34050.9|34085.8|34083.4|34089.3|34086.9|34045.3|34042.9|1219
1660763100000|2022-08-17 19:05:00|34086.3|34083.9|34054.3|34051.9|34105.8|34103.4|34051.3|34048.9|1311
1660763400000|2022-08-17 19:10:00|34055.3|34052.9|33993.3|33990.9|34065.3|34062.9|33951.3|33948.9|2729
1660763700000|2022-08-17 19:15:00|33994.8|33992.4|33969.8|33967.4|34001.3|33998.9|33969.3|33966.9|1231
1660764000000|2022-08-17 19:20:00|33970|33967.6|34004.5|34002.1|34008.5|34006.1|33956.5|33954.1|1211
1660764300000|2022-08-17 19:25:00|34005|34002.6|34004.5|34002.1|34024.5|34022.1|33975|33972.6|1241
1660764600000|2022-08-17 19:30:00|34005.5|34003.1|33995.5|33993.1|34007|34004.6|33977|33974.6|1103
1660764900000|2022-08-17 19:35:00|33996|33993.6|34001.5|33999.1|34018.5|34016.1|33988.5|33986.1|947
1660765200000|2022-08-17 19:40:00|34002|33999.6|34014.5|34012.1|34021.5|34019.1|33997|33994.6|872
1660765500000|2022-08-17 19:45:00|34012|34009.6|33969|33966.6|34012.5|34010.1|33967.5|33965.1|1451
1660765800000|2022-08-17 19:50:00|33968|33965.6|33990.5|33988.1|33996.5|33994.1|33946.5|33944.1|1881
1660766100000|2022-08-17 19:55:00|33990|33987.6|33979.5|33977.1|33999.5|33997.1|33972.5|33970.1|2843
1660766400000|2022-08-17 20:00:00|33967|33964.6|33986.2|33981.4|33992.2|33987.4|33962.2|33957.4|1241
1660766700000|2022-08-17 20:05:00|33985.7|33980.9|33998.2|33993.4|33998.7|33993.9|33982.2|33977.4|508
1660767000000|2022-08-17 20:10:00|33997.7|33992.9|34001.7|33996.9|34005.2|34000.4|33991.7|33986.9|321
1660767300000|2022-08-17 20:15:00|34001.2|33996.4|33997.7|33992.9|34003.7|33998.9|33992.7|33987.9|143
1660767600000|2022-08-17 20:20:00|33997.2|33992.4|33998.7|33993.9|34000.2|33995.4|33995.7|33990.9|47
1660767900000|2022-08-17 20:25:00|33998.2|33993.4|34000.2|33995.4|34000.7|33995.9|33996.2|33991.4|57
1660768200000|2022-08-17 20:30:00|34000.7|33995.9|34002.2|33997.4|34006.2|34001.4|34000.2|33995.4|81
1660768500000|2022-08-17 20:35:00|34003.2|33998.4|34005.2|34000.4|34005.7|34000.9|34002.2|33997.4|27
1660768800000|2022-08-17 20:40:00|34005.7|34000.9|34007.7|34002.9|34008.7|34003.9|34002.7|33997.9|68
1660769100000|2022-08-17 20:45:00|34008.2|34003.4|34008.7|34003.9|34010.2|34005.4|34004.7|33999.9|94
1660769400000|2022-08-17 20:50:00|34008.2|34003.4|34001.7|33996.9|34009.2|34004.4|34001.2|33996.4|44
1660769700000|2022-08-17 20:55:00|34002.2|33997.4|34009.5|33999.7|34010.7|34004.9|34000.2|33995.4|131
1660770000000|2022-08-17 21:00:00|34008.4|33998.6|34005.9|33996.1|34010.4|34000.6|34005.4|33995.6|0
1660770300000|2022-08-17 21:05:00|34007.4|33997.6|34002.4|33992.6|34008.2|33998.4|34002.4|33992.6|0
1660770600000|2022-08-17 21:10:00|34003.6|33993.8|34002.3|33992.5|34003.6|33993.8|34002.3|33992.5|0
1660770900000|2022-08-17 21:15:00|34002.4|33992.6|34003|33993.2|34003.5|33993.7|34002.1|33992.3|0
1660771200000|2022-08-17 21:20:00|34002.9|33993.1|34002|33992.2|34004.3|33994.5|34002|33992.2|0
1660771500000|2022-08-17 21:25:00|34001.8|33992|34003.6|33993.8|34003.7|33993.9|34001.4|33991.6|0
1660771800000|2022-08-17 21:30:00|34003|33993.2|34003.8|33994|34004.2|33994.4|34003|33993.2|0
1660772100000|2022-08-17 21:35:00|34003|33993.2|34001.5|33991.7|34003|33993.2|34000.9|33991.1|0
1660772400000|2022-08-17 21:40:00|34001.3|33991.5|33996.4|33986.6|34001.3|33991.5|33995.8|33986|0
1660772700000|2022-08-17 21:45:00|33996.3|33986.5|33995.7|33985.9|33997.2|33987.4|33995.7|33985.9|0
1660773000000|2022-08-17 21:50:00|33995.8|33986|33996.1|33986.3|33996.1|33986.3|33995.2|33985.4|0
1660773300000|2022-08-17 21:55:00|33996|33986.2|33996.3|33986.5|33996.3|33986.5|33994.8|33985|0
1660773600000|2022-08-17 22:00:00|34009.7|34004.9|33975.2|33970.4|34009.7|34004.9|33967.7|33962.9|286
1660773900000|2022-08-17 22:05:00|33975.7|33970.9|33977.2|33972.4|33979.7|33974.9|33969.2|33964.4|64
1660774200000|2022-08-17 22:10:00|33978.7|33973.9|33976.2|33971.4|33983.7|33978.9|33976.2|33971.4|59
1660774500000|2022-08-17 22:15:00|33976.7|33971.9|33979.7|33974.9|33983.7|33978.9|33976.2|33971.4|62
1660774800000|2022-08-17 22:20:00|33980.7|33975.9|33984.7|33979.9|33986.7|33981.9|33977.7|33972.9|25
1660775100000|2022-08-17 22:25:00|33985.2|33980.4|33984.2|33979.4|33987.2|33982.4|33980.2|33975.4|19
1660775400000|2022-08-17 22:30:00|33984.7|33979.9|33982.7|33977.9|33986.7|33981.9|33981.7|33976.9|63
1660775700000|2022-08-17 22:35:00|33981.7|33976.9|33965.7|33960.9|33981.7|33976.9|33965.7|33960.9|89
1660776000000|2022-08-17 22:40:00|33965.2|33960.4|33959.7|33954.9|33967.2|33962.4|33958.2|33953.4|109
1660776300000|2022-08-17 22:45:00|33959.2|33954.4|33957.2|33952.4|33965.7|33960.9|33956.2|33951.4|36
1660776600000|2022-08-17 22:50:00|33956.7|33951.9|33959.7|33954.9|33960.2|33955.4|33951.7|33946.9|47
1660776900000|2022-08-17 22:55:00|33960.2|33955.4|33957.2|33952.4|33960.2|33955.4|33955.7|33950.9|28
1660777200000|2022-08-17 23:00:00|33956.7|33951.9|33949.7|33944.9|33958.7|33953.9|33947.7|33942.9|100
1660777500000|2022-08-17 23:05:00|33949.2|33944.4|33947.7|33942.9|33951.7|33946.9|33945.2|33940.4|56
1660777800000|2022-08-17 23:10:00|33947.2|33942.4|33944.7|33939.9|33948.2|33943.4|33944.2|33939.4|37
1660778100000|2022-08-17 23:15:00|33945.7|33940.9|33927.7|33922.9|33946.7|33941.9|33927.2|33922.4|125
1660778400000|2022-08-17 23:20:00|33928.2|33923.4|33934.7|33929.9|33944.7|33939.9|33927.7|33922.9|149
1660778700000|2022-08-17 23:25:00|33934.2|33929.4|33933.2|33928.4|33937.7|33932.9|33930.2|33925.4|55
1660779000000|2022-08-17 23:30:00|33932.7|33927.9|33929.2|33924.4|33937.7|33932.9|33927.2|33922.4|101
1660779300000|2022-08-17 23:35:00|33929.7|33924.9|33930.2|33925.4|33935.7|33930.9|33927.7|33922.9|111
1660779600000|2022-08-17 23:40:00|33930.7|33925.9|33941.7|33936.9|33941.7|33936.9|33929.7|33924.9|85
1660779900000|2022-08-17 23:45:00|33941.2|33936.4|33943.7|33938.9|33951.7|33946.9|33940.7|33935.9|87
1660780200000|2022-08-17 23:50:00|33943.2|33938.4|33936.2|33931.4|33946.2|33941.4|33924.2|33919.4|146
1660780500000|2022-08-17 23:55:00|33936.7|33931.9|33941.2|33936.4|33948.7|33943.9|33934.7|33929.9|92
1660780800000|2022-08-18 00:00:00|33941.7|33936.9|33928.2|33923.4|33943.7|33938.9|33926.7|33921.9|166
1660781100000|2022-08-18 00:05:00|33928.7|33923.9|33930.2|33925.4|33939.2|33934.4|33927.7|33922.9|75
1660781400000|2022-08-18 00:10:00|33929.7|33924.9|33927.7|33922.9|33932.2|33927.4|33923.2|33918.4|76
1660781700000|2022-08-18 00:15:00|33928.2|33923.4|33939.7|33934.9|33946.2|33941.4|33927.7|33922.9|76
1660782000000|2022-08-18 00:20:00|33940.2|33935.4|33928.7|33923.9|33944.7|33939.9|33928.2|33923.4|42
1660782300000|2022-08-18 00:25:00|33928.2|33923.4|33918.7|33913.9|33929.7|33924.9|33918.2|33913.4|84
1660782600000|2022-08-18 00:30:00|33918.2|33913.4|33911.2|33906.4|33922.7|33917.9|33907.2|33902.4|140
1660782900000|2022-08-18 00:35:00|33910.7|33905.9|33916.7|33911.9|33917.7|33912.9|33908.2|33903.4|87
1660783200000|2022-08-18 00:40:00|33917.2|33912.4|33919.7|33914.9|33927.2|33922.4|33916.7|33911.9|84
1660783500000|2022-08-18 00:45:00|33919.2|33914.4|33926.7|33921.9|33929.7|33924.9|33918.2|33913.4|52
1660783800000|2022-08-18 00:50:00|33926.2|33921.4|33932.7|33927.9|33936.2|33931.4|33923.2|33918.4|53
1660784100000|2022-08-18 00:55:00|33933.2|33928.4|33932.7|33927.9|33935.7|33930.9|33927.2|33922.4|31
1660784400000|2022-08-18 01:00:00|33933.2|33928.4|33952.7|33947.9|33954.7|33949.9|33929.7|33924.9|85
1660784700000|2022-08-18 01:05:00|33952.2|33947.4|33950.2|33945.4|33958.2|33953.4|33947.7|33942.9|109
1660785000000|2022-08-18 01:10:00|33950.7|33945.9|33957.2|33952.4|33957.2|33952.4|33948.2|33943.4|85
1660785300000|2022-08-18 01:15:00|33956.7|33951.9|33973.7|33968.9|33973.7|33968.9|33955.2|33950.4|196
1660785600000|2022-08-18 01:20:00|33972.2|33967.4|33967.7|33962.9|33975.7|33970.9|33964.2|33959.4|98
1660785900000|2022-08-18 01:25:00|33967.2|33962.4|33961.7|33956.9|33971.7|33966.9|33954.2|33949.4|84
1660786200000|2022-08-18 01:30:00|33961.2|33956.4|33959.2|33954.4|33965.2|33960.4|33953.7|33948.9|71
1660786500000|2022-08-18 01:35:00|33959.7|33954.9|33948.7|33943.9|33961.7|33956.9|33947.7|33942.9|54
1660786800000|2022-08-18 01:40:00|33949.2|33944.4|33953.7|33948.9|33954.7|33949.9|33943.7|33938.9|73
1660787100000|2022-08-18 01:45:00|33953.2|33948.4|33947.7|33942.9|33958.7|33953.9|33944.7|33939.9|39
1660787400000|2022-08-18 01:50:00|33947.2|33942.4|33933.2|33928.4|33947.7|33942.9|33928.7|33923.9|67
1660787700000|2022-08-18 01:55:00|33932.7|33927.9|33940.7|33935.9|33942.2|33937.4|33929.7|33924.9|35
1660788000000|2022-08-18 02:00:00|33940.2|33935.4|33945.7|33940.9|33950.7|33945.9|33936.7|33931.9|26
1660788300000|2022-08-18 02:05:00|33945.2|33940.4|33966.2|33961.4|33972.2|33967.4|33943.2|33938.4|121
1660788600000|2022-08-18 02:10:00|33966.7|33961.9|33959.2|33954.4|33970.7|33965.9|33958.2|33953.4|51
1660788900000|2022-08-18 02:15:00|33959.7|33954.9|33963.2|33958.4|33964.7|33959.9|33955.2|33950.4|30
1660789200000|2022-08-18 02:20:00|33963.7|33958.9|33955.7|33950.9|33963.7|33958.9|33951.7|33946.9|97
1660789500000|2022-08-18 02:25:00|33955.2|33950.4|33960.2|33955.4|33962.2|33957.4|33954.2|33949.4|57
1660789800000|2022-08-18 02:30:00|33960.7|33955.9|33957.2|33952.4|33962.7|33957.9|33954.7|33949.9|72
1660790100000|2022-08-18 02:35:00|33958.2|33953.4|33959.7|33954.9|33960.7|33955.9|33953.7|33948.9|24
1660790400000|2022-08-18 02:40:00|33960.2|33955.4|33963.2|33958.4|33966.2|33961.4|33959.2|33954.4|30
1660790700000|2022-08-18 02:45:00|33963.7|33958.9|33962.7|33957.9|33965.2|33960.4|33961.7|33956.9|18
1660791000000|2022-08-18 02:50:00|33962.2|33957.4|33961.2|33956.4|33965.2|33960.4|33956.7|33951.9|28
1660791300000|2022-08-18 02:55:00|33960.7|33955.9|33957.7|33952.9|33961.2|33956.4|33956.2|33951.4|16
1660791600000|2022-08-18 03:00:00|33958.2|33953.4|33960.7|33955.9|33966.2|33961.4|33958.2|33953.4|61
1660791900000|2022-08-18 03:05:00|33961.2|33956.4|33962.2|33957.4|33965.7|33960.9|33954.7|33949.9|36
1660792200000|2022-08-18 03:10:00|33962.7|33957.9|33963.7|33958.9|33965.7|33960.9|33959.7|33954.9|25
1660792500000|2022-08-18 03:15:00|33964.2|33959.4|33970.7|33965.9|33972.2|33967.4|33963.7|33958.9|34
1660792800000|2022-08-18 03:20:00|33970.2|33965.4|33967.2|33962.4|33970.2|33965.4|33963.7|33958.9|32
1660793100000|2022-08-18 03:25:00|33967.7|33962.9|33971.7|33966.9|33973.2|33968.4|33964.2|33959.4|29
1660793400000|2022-08-18 03:30:00|33971.2|33966.4|33965.2|33960.4|33971.7|33966.9|33964.7|33959.9|26
1660793700000|2022-08-18 03:35:00|33964.7|33959.9|33953.7|33948.9|33964.7|33959.9|33951.7|33946.9|35
1660794000000|2022-08-18 03:40:00|33953.2|33948.4|33947.2|33942.4|33954.7|33949.9|33944.2|33939.4|41
1660794300000|2022-08-18 03:45:00|33947.7|33942.9|33952.7|33947.9|33954.7|33949.9|33947.7|33942.9|25
1660794600000|2022-08-18 03:50:00|33953.2|33948.4|33952.2|33947.4|33954.7|33949.9|33947.7|33942.9|14
1660794900000|2022-08-18 03:55:00|33952.7|33947.9|33954.2|33949.4|33958.2|33953.4|33951.2|33946.4|21
1660795200000|2022-08-18 04:00:00|33953.7|33948.9|33949.7|33944.9|33955.2|33950.4|33949.7|33944.9|16
1660795500000|2022-08-18 04:05:00|33950.2|33945.4|33957.7|33952.9|33957.7|33952.9|33947.7|33942.9|39
1660795800000|2022-08-18 04:10:00|33957.2|33952.4|33950.7|33945.9|33957.7|33952.9|33950.7|33945.9|17
1660796100000|2022-08-18 04:15:00|33951.2|33946.4|33958.7|33953.9|33959.2|33954.4|33949.7|33944.9|16
1660796400000|2022-08-18 04:20:00|33958.2|33953.4|33959.7|33954.9|33960.7|33955.9|33956.2|33951.4|22
1660796700000|2022-08-18 04:25:00|33960.2|33955.4|33963.2|33958.4|33965.7|33960.9|33958.7|33953.9|28
1660797000000|2022-08-18 04:30:00|33963.7|33958.9|33963.7|33958.9|33967.7|33962.9|33962.7|33957.9|16
1660797300000|2022-08-18 04:35:00|33964.2|33959.4|33957.2|33952.4|33965.2|33960.4|33955.7|33950.9|14
1660797600000|2022-08-18 04:40:00|33957.7|33952.9|33950.7|33945.9|33957.7|33952.9|33947.7|33942.9|59
1660797900000|2022-08-18 04:45:00|33951.2|33946.4|33953.7|33948.9|33956.2|33951.4|33950.7|33945.9|33
1660798200000|2022-08-18 04:50:00|33954.2|33949.4|33947.2|33942.4|33955.7|33950.9|33947.2|33942.4|10
1660798500000|2022-08-18 04:55:00|33946.7|33941.9|33932.7|33927.9|33946.7|33941.9|33932.2|33927.4|125
1660798800000|2022-08-18 05:00:00|33933.2|33928.4|33941.7|33936.9|33944.2|33939.4|33931.2|33926.4|112
1660799100000|2022-08-18 05:05:00|33942.2|33937.4|33954.2|33949.4|33954.2|33949.4|33939.2|33934.4|24
1660799400000|2022-08-18 05:10:00|33953.7|33948.9|33958.7|33953.9|33961.7|33956.9|33952.7|33947.9|67
1660799700000|2022-08-18 05:15:00|33959.2|33954.4|33958.7|33953.9|33963.7|33958.9|33957.7|33952.9|46
1660800000000|2022-08-18 05:20:00|33958.2|33953.4|33953.7|33948.9|33959.7|33954.9|33952.7|33947.9|47
1660800300000|2022-08-18 05:25:00|33954.2|33949.4|33966.2|33961.4|33966.2|33961.4|33952.7|33947.9|44
1660800600000|2022-08-18 05:30:00|33965.7|33960.9|33955.2|33950.4|33966.2|33961.4|33947.2|33942.4|90
1660800900000|2022-08-18 05:35:00|33955.7|33950.9|33952.2|33947.4|33957.7|33952.9|33947.2|33942.4|66
1660801200000|2022-08-18 05:40:00|33953.2|33948.4|33950.2|33945.4|33955.7|33950.9|33949.7|33944.9|23
1660801500000|2022-08-18 05:45:00|33949.7|33944.9|33938.7|33933.9|33950.7|33945.9|33935.2|33930.4|80
1660801800000|2022-08-18 05:50:00|33938.2|33933.4|33929.2|33924.4|33945.7|33940.9|33926.2|33921.4|148
1660802100000|2022-08-18 05:55:00|33928.7|33923.9|33914.2|33909.4|33930.2|33925.4|33914.2|33909.4|195
1660802400000|2022-08-18 06:00:00|33913.6|33910|33919.1|33915.5|33925.6|33922|33896.1|33892.5|333
1660802700000|2022-08-18 06:05:00|33919.6|33916|33933.1|33929.5|33933.6|33930|33904.6|33901|136
1660803000000|2022-08-18 06:10:00|33933.6|33930|33934.1|33930.5|33935.1|33931.5|33923.1|33919.5|133
1660803300000|2022-08-18 06:15:00|33933.6|33930|33938.1|33934.5|33941.6|33938|33927.6|33924|123
1660803600000|2022-08-18 06:20:00|33938.6|33935|33929.1|33925.5|33941.6|33938|33925.6|33922|214
1660803900000|2022-08-18 06:25:00|33929.6|33926|33913.1|33909.5|33930.6|33927|33911.6|33908|140
1660804200000|2022-08-18 06:30:00|33913.6|33910|33894.1|33890.5|33913.6|33910|33887.6|33884|275
1660804500000|2022-08-18 06:35:00|33893.6|33890|33897.1|33893.5|33907.6|33904|33887.6|33884|193
1660804800000|2022-08-18 06:40:00|33897.6|33894|33902.6|33899|33904.1|33900.5|33888.1|33884.5|110
1660805100000|2022-08-18 06:45:00|33902.1|33898.5|33894.6|33891|33907.6|33904|33894.1|33890.5|216
1660805400000|2022-08-18 06:50:00|33895.1|33891.5|33878.6|33875|33898.6|33895|33878.1|33874.5|168
1660805700000|2022-08-18 06:55:00|33877.6|33874|33872.6|33869|33881.6|33878|33865.1|33861.5|356
1660806000000|2022-08-18 07:00:00|33874.1|33870.5|33883.6|33880|33894.6|33891|33874.1|33870.5|541
1660806300000|2022-08-18 07:05:00|33883.1|33879.5|33910.1|33906.5|33915.6|33912|33867.6|33864|485
1660806600000|2022-08-18 07:10:00|33909.6|33906|33911.1|33907.5|33918.6|33915|33902.1|33898.5|261
1660806900000|2022-08-18 07:15:00|33910.6|33907|33872.1|33868.5|33911.1|33907.5|33871.1|33867.5|258
1660807200000|2022-08-18 07:20:00|33871.6|33868|33896.6|33893|33901.1|33897.5|33867.6|33864|292
1660807500000|2022-08-18 07:25:00|33896.1|33892.5|33904.1|33900.5|33915.1|33911.5|33888.1|33884.5|221
1660807800000|2022-08-18 07:30:00|33903.6|33900|33908.6|33905|33914.6|33911|33898.1|33894.5|206
1660808100000|2022-08-18 07:35:00|33909.1|33905.5|33909.1|33905.5|33914.1|33910.5|33894.1|33890.5|178
1660808400000|2022-08-18 07:40:00|33908.6|33905|33901.1|33897.5|33920.6|33917|33899.6|33896|194
1660808700000|2022-08-18 07:45:00|33901.6|33898|33900.1|33896.5|33903.1|33899.5|33891.6|33888|155
1660809000000|2022-08-18 07:50:00|33900.6|33897|33889.6|33886|33903.6|33900|33885.6|33882|122
1660809300000|2022-08-18 07:55:00|33890.1|33886.5|33900.6|33897|33905.1|33901.5|33885.1|33881.5|129
1660809600000|2022-08-18 08:00:00|33901.1|33897.5|33912.1|33908.5|33916.6|33913|33897.1|33893.5|349
1660809900000|2022-08-18 08:05:00|33912.6|33909|33913.6|33910|33928.1|33924.5|33904.1|33900.5|307
1660810200000|2022-08-18 08:10:00|33913.1|33909.5|33909.6|33906|33916.6|33913|33903.6|33900|180
1660810500000|2022-08-18 08:15:00|33908.6|33905|33900.1|33896.5|33920.1|33916.5|33899.6|33896|259
1660810800000|2022-08-18 08:20:00|33899.6|33896|33892.6|33889|33899.6|33896|33879.1|33875.5|239
1660811100000|2022-08-18 08:25:00|33893.1|33889.5|33891.1|33887.5|33895.1|33891.5|33881.1|33877.5|180
1660811400000|2022-08-18 08:30:00|33890.6|33887|33895.1|33891.5|33896.6|33893|33882.6|33879|193
1660811700000|2022-08-18 08:35:00|33894.6|33891|33893.6|33890|33900.1|33896.5|33884.6|33881|167
1660812000000|2022-08-18 08:40:00|33893.1|33889.5|33922.1|33918.5|33923.1|33919.5|33886.1|33882.5|245
1660812300000|2022-08-18 08:45:00|33921.6|33918|33931.6|33928|33938.6|33935|33915.1|33911.5|383
1660812600000|2022-08-18 08:50:00|33931.1|33927.5|33919.1|33915.5|33938.6|33935|33919.1|33915.5|205
1660812900000|2022-08-18 08:55:00|33918.6|33915|33951.6|33948|33952.6|33949|33914.1|33910.5|366
1660813200000|2022-08-18 09:00:00|33950.1|33946.5|33947.6|33944|33959.1|33955.5|33945.1|33941.5|324
1660813500000|2022-08-18 09:05:00|33948.1|33944.5|33965.1|33961.5|33986.6|33983|33947.6|33944|1127
1660813800000|2022-08-18 09:10:00|33965.6|33962|33954.1|33950.5|33969.6|33966|33953.1|33949.5|258
1660814100000|2022-08-18 09:15:00|33954.6|33951|33961.6|33958|33962.1|33958.5|33951.6|33948|88
1660814400000|2022-08-18 09:20:00|33961.1|33957.5|33961.1|33957.5|33971.1|33967.5|33955.6|33952|186
1660814700000|2022-08-18 09:25:00|33960.6|33957|33975.1|33971.5|33982.6|33979|33960.6|33957|218
1660815000000|2022-08-18 09:30:00|33974.6|33971|33969.6|33966|33977.1|33973.5|33965.1|33961.5|123
1660815300000|2022-08-18 09:35:00|33972.6|33969|33986.6|33983|33991.1|33987.5|33969.6|33966|196
1660815600000|2022-08-18 09:40:00|33986.1|33982.5|33987.6|33984|33993.6|33990|33980.1|33976.5|321
1660815900000|2022-08-18 09:45:00|33986.6|33983|33987.6|33984|33995.6|33992|33979.1|33975.5|201
1660816200000|2022-08-18 09:50:00|33988.1|33984.5|34004.1|34000.5|34004.1|34000.5|33980.6|33977|407
1660816500000|2022-08-18 09:55:00|34004.6|34001|34003.1|33999.5|34009.1|34005.5|33994.6|33991|274
1660816800000|2022-08-18 10:00:00|34002.6|33999|34035.6|34032|34037.6|34034|34000.6|33997|731
1660817100000|2022-08-18 10:05:00|34036.1|34032.5|34028.6|34025|34047.1|34043.5|34025.1|34021.5|472
1660817400000|2022-08-18 10:10:00|34028.1|34024.5|34012.1|34008.5|34031.1|34027.5|34010.6|34007|256
1660817700000|2022-08-18 10:15:00|34012.6|34009|34013.1|34009.5|34017.6|34014|34002.6|33999|294
1660818000000|2022-08-18 10:20:00|34012.6|34009|34013.1|34009.5|34020.1|34016.5|34006.6|34003|187
1660818300000|2022-08-18 10:25:00|34013.6|34010|34010.6|34007|34021.6|34018|34009.1|34005.5|182
1660818600000|2022-08-18 10:30:00|34011.1|34007.5|34017.1|34013.5|34019.6|34016|34011.1|34007.5|111
1660818900000|2022-08-18 10:35:00|34016.6|34013|34024.6|34021|34031.1|34027.5|34016.6|34013|351
1660819200000|2022-08-18 10:40:00|34024.1|34020.5|34007.6|34004|34027.1|34023.5|34006.6|34003|332
1660819500000|2022-08-18 10:45:00|34007.1|34003.5|34005.1|34001.5|34007.1|34003.5|33995.1|33991.5|388
1660819800000|2022-08-18 10:50:00|34004.6|34001|34002.6|33999|34008.6|34005|33993.6|33990|247
1660820100000|2022-08-18 10:55:00|34002.1|33998.5|34001.1|33997.5|34007.6|34004|33998.6|33995|159
1660820400000|2022-08-18 11:00:00|34001.6|33998|34001.6|33998|34006.1|34002.5|33990.1|33986.5|331
1660820700000|2022-08-18 11:05:00|34002.1|33998.5|34011.1|34007.5|34014.1|34010.5|34002.1|33998.5|213
1660821000000|2022-08-18 11:10:00|34011.6|34008|34017.1|34013.5|34019.1|34015.5|34010.6|34007|74
1660821300000|2022-08-18 11:15:00|34017.6|34014|34007.6|34004|34020.6|34017|34007.6|34004|187
1660821600000|2022-08-18 11:20:00|34008.6|34005|34002.6|33999|34013.6|34010|33997.6|33994|136
1660821900000|2022-08-18 11:25:00|34002.1|33998.5|33987.1|33983.5|34004.6|34001|33985.6|33982|195
1660822200000|2022-08-18 11:30:00|33987.6|33984|34014.6|34011|34021.6|34018|33984.6|33981|477
1660822500000|2022-08-18 11:35:00|34015.1|34011.5|34021.6|34018|34027.6|34024|34011.6|34008|307
1660822800000|2022-08-18 11:40:00|34023.6|34020|34020.6|34017|34025.1|34021.5|34009.1|34005.5|235
1660823100000|2022-08-18 11:45:00|34022.1|34018.5|34022.6|34019|34031.6|34028|34015.6|34012|233
1660823400000|2022-08-18 11:50:00|34022.1|34018.5|34020.1|34016.5|34022.6|34019|34013.1|34009.5|112
1660823700000|2022-08-18 11:55:00|34019.6|34016|34029.6|34026|34030.6|34027|34015.6|34012|201
1660824000000|2022-08-18 12:00:00|34029.1|34025.5|34041.6|34038|34044.6|34041|34023.6|34020|630
1660824300000|2022-08-18 12:05:00|34041.1|34037.5|34053.6|34050|34067.1|34063.5|34039.6|34036|1019
1660824600000|2022-08-18 12:10:00|34054.1|34050.5|34029.6|34026|34054.6|34051|34026.1|34022.5|395
1660824900000|2022-08-18 12:15:00|34029.1|34025.5|34010.1|34006.5|34030.1|34026.5|34010.1|34006.5|293
1660825200000|2022-08-18 12:20:00|34010.6|34007|34012.6|34009|34015.1|34011.5|34006.6|34003|415
1660825500000|2022-08-18 12:25:00|34013.1|34009.5|34005.1|34001.5|34017.6|34014|34001.6|33998|366
1660825800000|2022-08-18 12:30:00|34004.6|34001|34009.1|34005.5|34012.1|34008.5|33970.1|33966.5|965
1660826100000|2022-08-18 12:35:00|34008.6|34005|33993.6|33990|34013.1|34009.5|33989.1|33985.5|492
1660826400000|2022-08-18 12:40:00|33993.1|33989.5|33997.1|33993.5|34002.1|33998.5|33970.6|33967|667
1660826700000|2022-08-18 12:45:00|33997.6|33994|34000.6|33997|34004.6|34001|33985.1|33981.5|406
1660827000000|2022-08-18 12:50:00|33999.6|33996|34005.1|34001.5|34012.6|34009|33989.1|33985.5|417
1660827300000|2022-08-18 12:55:00|34004.6|34001|34006.1|34002.5|34007.6|34004|33985.6|33982|372
1660827600000|2022-08-18 13:00:00|34005.6|34002|33990.1|33986.5|34014.1|34010.5|33989.6|33986|380
1660827900000|2022-08-18 13:05:00|33990.6|33987|33982.6|33979|33991.1|33987.5|33975.6|33972|346
1660828200000|2022-08-18 13:10:00|33983.1|33979.5|33985.1|33981.5|33990.6|33987|33981.1|33977.5|271
1660828500000|2022-08-18 13:15:00|33985.6|33982|33988.6|33985|33992.1|33988.5|33981.1|33977.5|288
1660828800000|2022-08-18 13:20:00|33989.1|33985.5|33978.6|33975|33995.1|33991.5|33978.1|33974.5|349
1660829100000|2022-08-18 13:25:00|33979.1|33975.5|33951.6|33948|33985.6|33982|33941.6|33938|1858
1660829400000|2022-08-18 13:30:00|33951|33948.6|33950|33947.6|33979|33976.6|33940.5|33938.1|5158
1660829700000|2022-08-18 13:35:00|33949.5|33947.1|33928|33925.6|33969.5|33967.1|33908|33905.6|2933
1660830000000|2022-08-18 13:40:00|33928.5|33926.1|33940|33937.6|33940|33937.6|33900|33897.6|1998
1660830300000|2022-08-18 13:45:00|33941|33938.6|33872|33869.6|33944|33941.6|33868.5|33866.1|3116
1660830600000|2022-08-18 13:50:00|33872.5|33870.1|33885.5|33883.1|33908|33905.6|33867|33864.6|1805
1660830900000|2022-08-18 13:55:00|33886|33883.6|33887.5|33885.1|33899.5|33897.1|33879.5|33877.1|1223
1660831200000|2022-08-18 14:00:00|33887|33884.6|33875|33872.6|33887|33884.6|33855|33852.6|2827
1660831500000|2022-08-18 14:05:00|33875.5|33873.1|33866.5|33864.1|33876|33873.6|33836|33833.6|1790
1660831800000|2022-08-18 14:10:00|33866|33863.6|33880.5|33878.1|33884.5|33882.1|33858|33855.6|1274
1660832100000|2022-08-18 14:15:00|33880|33877.6|33885.7|33883.3|33890.7|33888.3|33866|33863.6|1199
1660832400000|2022-08-18 14:20:00|33886.2|33883.8|33900.4|33898|33905.2|33902.8|33880.2|33877.8|1241
1660832700000|2022-08-18 14:25:00|33900.9|33898.5|33891.9|33889.5|33917.4|33915|33891.4|33889|1249
1660833000000|2022-08-18 14:30:00|33891.4|33889|33890.4|33888|33905.4|33903|33864.4|33862|1319
1660833300000|2022-08-18 14:35:00|33889.9|33887.5|33900.4|33898|33901.9|33899.5|33876.9|33874.5|869
1660833600000|2022-08-18 14:40:00|33899.9|33897.5|33914.9|33912.5|33929.4|33927|33895.4|33893|2287
1660833900000|2022-08-18 14:45:00|33914.4|33912|33942.4|33940|33942.4|33940|33908.4|33906|1219
1660834200000|2022-08-18 14:50:00|33944.4|33942|33914.9|33912.5|33945.9|33943.5|33907.4|33905|957
1660834500000|2022-08-18 14:55:00|33915.4|33913|33906.4|33904|33918.4|33916|33890.4|33888|982
1660834800000|2022-08-18 15:00:00|33908.4|33906|33890.9|33888.5|33923.4|33921|33886.4|33884|1345
1660835100000|2022-08-18 15:05:00|33891.4|33889|33893.9|33891.5|33900.4|33898|33877.4|33875|1026
1660835400000|2022-08-18 15:10:00|33894.4|33892|33914.4|33912|33916.4|33914|33891.9|33889.5|718
1660835700000|2022-08-18 15:15:00|33913.9|33911.5|33920.4|33918|33942.4|33940|33906.4|33904|1111
1660836000000|2022-08-18 15:20:00|33919.4|33917|33955.4|33953|33955.9|33953.5|33916.4|33914|846
1660836300000|2022-08-18 15:25:00|33955.9|33953.5|33949.9|33947.5|33964.4|33962|33929.9|33927.5|885
1660836600000|2022-08-18 15:30:00|33950.4|33948|33954.4|33952|33965.4|33963|33936.4|33934|832
1660836900000|2022-08-18 15:35:00|33953.9|33951.5|33961.9|33959.5|33973.9|33971.5|33941.4|33939|801
1660837200000|2022-08-18 15:40:00|33962.4|33960|33967.4|33965|33980.4|33978|33957.4|33955|704
1660837500000|2022-08-18 15:45:00|33966.9|33964.5|33979.9|33977.5|33985.4|33983|33959.4|33957|834
1660837800000|2022-08-18 15:50:00|33980.4|33978|33977.4|33975|33993.9|33991.5|33969.4|33967|946
1660838100000|2022-08-18 15:55:00|33976.9|33974.5|33955.9|33953.5|33986.4|33984|33952.9|33950.5|820
1660838400000|2022-08-18 16:00:00|33955.4|33953|33966.4|33964|33972.9|33970.5|33949.4|33947|977
1660838700000|2022-08-18 16:05:00|33965.9|33963.5|33955.4|33953|33972.9|33970.5|33948.4|33946|661
1660839000000|2022-08-18 16:10:00|33954.9|33952.5|33954.9|33952.5|33962.9|33960.5|33949.4|33947|533
1660839300000|2022-08-18 16:15:00|33953.9|33951.5|33950.9|33948.5|33963.4|33961|33947.4|33945|479
1660839600000|2022-08-18 16:20:00|33951.4|33949|33897.4|33895|33951.4|33949|33894.4|33892|1122
1660839900000|2022-08-18 16:25:00|33897.9|33895.5|33889.4|33887|33911.9|33909.5|33882.4|33880|824
1660840200000|2022-08-18 16:30:00|33890.4|33888|33889.9|33887.5|33896.4|33894|33875.4|33873|792
1660840500000|2022-08-18 16:35:00|33890.9|33888.5|33877.9|33875.5|33894.9|33892.5|33864.4|33862|670
1660840800000|2022-08-18 16:40:00|33879.7|33877.3|33849.2|33846.8|33886.2|33883.8|33847.7|33845.3|844
1660841100000|2022-08-18 16:45:00|33850.2|33847.8|33874.7|33872.3|33879.7|33877.3|33843.7|33841.3|1010
1660841400000|2022-08-18 16:50:00|33874.2|33871.8|33878.2|33875.8|33881.2|33878.8|33867.2|33864.8|395
1660841700000|2022-08-18 16:55:00|33877.7|33875.3|33867.2|33864.8|33884.2|33881.8|33857.2|33854.8|827
1660842000000|2022-08-18 17:00:00|33866.2|33863.8|33856.7|33854.3|33876.2|33873.8|33853.2|33850.8|677
1660842300000|2022-08-18 17:05:00|33857.2|33854.8|33890.2|33887.8|33892.7|33890.3|33855.2|33852.8|531
1660842600000|2022-08-18 17:10:00|33889.7|33887.3|33864.7|33862.3|33902.2|33899.8|33864.2|33861.8|1094
1660842900000|2022-08-18 17:15:00|33864.2|33861.8|33891.7|33889.3|33892.7|33890.3|33863.2|33860.8|456
1660843200000|2022-08-18 17:20:00|33891.2|33888.8|33884.2|33881.8|33903.7|33901.3|33875.2|33872.8|590
1660843500000|2022-08-18 17:25:00|33884.7|33882.3|33886.7|33884.3|33894.2|33891.8|33874.2|33871.8|343
1660843800000|2022-08-18 17:30:00|33887.2|33884.8|33893.2|33890.8|33895.2|33892.8|33878.7|33876.3|512
1660844100000|2022-08-18 17:35:00|33893.7|33891.3|33910.2|33907.8|33911.2|33908.8|33890.2|33887.8|724
1660844400000|2022-08-18 17:40:00|33910.7|33908.3|33910.2|33907.8|33916.2|33913.8|33906.2|33903.8|417
1660844700000|2022-08-18 17:45:00|33909.2|33906.8|33891.2|33888.8|33911.2|33908.8|33889.7|33887.3|572
1660845000000|2022-08-18 17:50:00|33890.7|33888.3|33898.7|33896.3|33907.7|33905.3|33890.2|33887.8|427
1660845300000|2022-08-18 17:55:00|33898.2|33895.8|33892.2|33889.8|33900.2|33897.8|33877.7|33875.3|720
1660845600000|2022-08-18 18:00:00|33891.7|33889.3|33897.2|33894.8|33906.2|33903.8|33880.2|33877.8|745
1660845900000|2022-08-18 18:05:00|33896.7|33894.3|33931.2|33928.8|33933.2|33930.8|33888.7|33886.3|860
1660846200000|2022-08-18 18:10:00|33930.7|33928.3|33923.2|33920.8|33945.2|33942.8|33912.2|33909.8|857
1660846500000|2022-08-18 18:15:00|33923.7|33921.3|33926.7|33924.3|33930.2|33927.8|33917.7|33915.3|403
1660846800000|2022-08-18 18:20:00|33927.2|33924.8|33940.2|33937.8|33941.2|33938.8|33915.2|33912.8|535
1660847100000|2022-08-18 18:25:00|33939.7|33937.3|33939.7|33937.3|33943.2|33940.8|33930.7|33928.3|465
1660847400000|2022-08-18 18:30:00|33939.2|33936.8|33922.2|33919.8|33940.2|33937.8|33903.7|33901.3|894
1660847700000|2022-08-18 18:35:00|33921.2|33918.8|33924.2|33921.8|33928.2|33925.8|33913.7|33911.3|432
1660848000000|2022-08-18 18:40:00|33923.7|33921.3|33944.7|33942.3|33946.2|33943.8|33920.7|33918.3|814
1660848300000|2022-08-18 18:45:00|33944.2|33941.8|33933.7|33931.3|33948.2|33945.8|33926.2|33923.8|614
1660848600000|2022-08-18 18:50:00|33933.2|33930.8|33968.7|33966.3|33969.2|33966.8|33931.2|33928.8|889
1660848900000|2022-08-18 18:55:00|33968.2|33965.8|33962.7|33960.3|33980.2|33977.8|33961.2|33958.8|825
1660849200000|2022-08-18 19:00:00|33962.2|33959.8|33974.2|33971.8|33974.7|33972.3|33952.2|33949.8|778
1660849500000|2022-08-18 19:05:00|33974.7|33972.3|33972.2|33969.8|33982.2|33979.8|33967.7|33965.3|694
1660849800000|2022-08-18 19:10:00|33972.7|33970.3|34001.2|33998.8|34001.2|33998.8|33969.2|33966.8|997
1660850100000|2022-08-18 19:15:00|34002.2|33999.8|34016.7|34014.3|34019.7|34017.3|33986.7|33984.3|1562
1660850400000|2022-08-18 19:20:00|34017.2|34014.8|34019.5|34017.1|34023.5|34021.1|33995.7|33993.3|1685
1660850700000|2022-08-18 19:25:00|34020|34017.6|34021|34018.6|34025|34022.6|34006.5|34004.1|804
1660851000000|2022-08-18 19:30:00|34020.5|34018.1|34036.5|34034.1|34039|34036.6|34010|34007.6|1420
1660851300000|2022-08-18 19:35:00|34036|34033.6|34032|34029.6|34047|34044.6|34026|34023.6|1177
1660851600000|2022-08-18 19:40:00|34033|34030.6|34032|34029.6|34041.5|34039.1|34025|34022.6|1100
1660851900000|2022-08-18 19:45:00|34031|34028.6|34022.5|34020.1|34037|34034.6|34012.5|34010.1|931
1660852200000|2022-08-18 19:50:00|34018.5|34016.1|33981|33978.6|34018.5|34016.1|33975|33972.6|1538
1660852500000|2022-08-18 19:55:00|33981.5|33979.1|34011.5|34009.1|34015|34012.6|33964.5|33962.1|2884
1660852800000|2022-08-18 20:00:00|34001.7|33999.3|34000.9|33996.1|34015.9|34011.1|33993.9|33989.1|1044
1660853100000|2022-08-18 20:05:00|33999.9|33995.1|33984.9|33980.1|33999.9|33995.1|33984.9|33980.1|304
1660853400000|2022-08-18 20:10:00|33985.4|33980.6|33976.4|33971.6|33993.4|33988.6|33975.4|33970.6|347
1660853700000|2022-08-18 20:15:00|33975.9|33971.1|33991.9|33987.1|33994.9|33990.1|33975.9|33971.1|124
1660854000000|2022-08-18 20:20:00|33992.4|33987.6|33993.9|33989.1|34000.9|33996.1|33990.4|33985.6|140
1660854300000|2022-08-18 20:25:00|33994.9|33990.1|33998.9|33994.1|34001.9|33997.1|33991.9|33987.1|111
1660854600000|2022-08-18 20:30:00|33998.4|33993.6|33999.9|33995.1|34002.4|33997.6|33996.9|33992.1|123
1660854900000|2022-08-18 20:35:00|34000.4|33995.6|33994.9|33990.1|34002.4|33997.6|33994.4|33989.6|106
1660855200000|2022-08-18 20:40:00|33995.4|33990.6|33997.9|33993.1|33998.9|33994.1|33993.4|33988.6|40
1660855500000|2022-08-18 20:45:00|33998.4|33993.6|33999.4|33994.6|34001.4|33996.6|33996.4|33991.6|124
1660855800000|2022-08-18 20:50:00|33998.9|33994.1|34002.9|33998.1|34003.4|33998.6|33997.4|33992.6|81
1660856100000|2022-08-18 20:55:00|34002.4|33997.6|34002|33992.2|34004.9|33998.6|33992.9|33988.1|108
1660856400000|2022-08-18 21:00:00|34002.9|33993.1|34003|33993.2|34004.1|33994.3|34000.4|33990.6|0
1660856700000|2022-08-18 21:05:00|34002.7|33992.9|34001.9|33992.1|34005.1|33995.3|34000.1|33990.3|0
1660857000000|2022-08-18 21:10:00|34001.4|33991.6|34003.9|33994.1|34004.1|33994.3|34001.4|33991.6|0
1660857300000|2022-08-18 21:15:00|34001.3|33991.5|34003.9|33994.1|34003.9|33994.1|34000.4|33990.6|0
1660857600000|2022-08-18 21:20:00|34004.5|33994.7|34001.9|33992.1|34004.5|33994.7|34000.4|33990.6|0
1660857900000|2022-08-18 21:25:00|34003.4|33993.6|34004.8|33995|34006.6|33996.8|34003.4|33993.6|0
1660858200000|2022-08-18 21:30:00|34005.1|33995.3|34004.7|33994.9|34005.1|33995.3|34004.2|33994.4|0
1660858500000|2022-08-18 21:35:00|34004.4|33994.6|34004.2|33994.4|34004.4|33994.6|34003.9|33994.1|0
1660858800000|2022-08-18 21:40:00|34004.1|33994.3|34001.2|33991.4|34004.1|33994.3|34001.2|33991.4|0
1660859100000|2022-08-18 21:45:00|34001.5|33991.7|34001|33991.2|34001.5|33991.7|34001|33991.2|0
1660859400000|2022-08-18 21:50:00|34000.7|33990.9|34000.6|33990.8|34000.7|33990.9|34000.6|33990.8|0
1660859700000|2022-08-18 21:55:00|34000.4|33990.6|33997.7|33987.9|34000.9|33991.1|33997.7|33987.9|0
1660860000000|2022-08-18 22:00:00|34005.9|34001.1|33996.9|33992.1|34017.9|34013.1|33994.9|33990.1|394
1660860300000|2022-08-18 22:05:00|33997.4|33992.6|34006.9|34002.1|34010.4|34005.6|33997.4|33992.6|76
1660860600000|2022-08-18 22:10:00|34007.4|34002.6|34001.9|33997.1|34011.4|34006.6|34001.9|33997.1|32
1660860900000|2022-08-18 22:15:00|34002.4|33997.6|34001.9|33997.1|34004.4|33999.6|33999.9|33995.1|25
1660861200000|2022-08-18 22:20:00|34002.4|33997.6|34005.9|34001.1|34006.4|34001.6|34000.9|33996.1|33
1660861500000|2022-08-18 22:25:00|34005.4|34000.6|34004.9|34000.1|34015.9|34011.1|34003.4|33998.6|69
1660861800000|2022-08-18 22:30:00|34005.4|34000.6|34002.9|33998.1|34007.4|34002.6|34001.9|33997.1|23
1660862100000|2022-08-18 22:35:00|34003.9|33999.1|33998.4|33993.6|34003.9|33999.1|33995.9|33991.1|35
1660862400000|2022-08-18 22:40:00|33998.9|33994.1|34004.4|33999.6|34004.9|34000.1|33997.9|33993.1|47
1660862700000|2022-08-18 22:45:00|34004.9|34000.1|33994.9|33990.1|34004.9|34000.1|33993.9|33989.1|40
1660863000000|2022-08-18 22:50:00|33994.4|33989.6|33997.9|33993.1|33998.9|33994.1|33992.9|33988.1|15
1660863300000|2022-08-18 22:55:00|33997.4|33992.6|33993.4|33988.6|33997.4|33992.6|33992.9|33988.1|31
1660863600000|2022-08-18 23:00:00|33993.9|33989.1|33990.9|33986.1|33994.9|33990.1|33988.4|33983.6|44
1660863900000|2022-08-18 23:05:00|33991.4|33986.6|33990.9|33986.1|33992.9|33988.1|33989.4|33984.6|15
1660864200000|2022-08-18 23:10:00|33990.4|33985.6|33992.9|33988.1|33995.4|33990.6|33990.4|33985.6|27
1660864500000|2022-08-18 23:15:00|33992.4|33987.6|33990.4|33985.6|33993.9|33989.1|33989.9|33985.1|23
1660864800000|2022-08-18 23:20:00|33989.9|33985.1|33989.9|33985.1|33990.9|33986.1|33986.9|33982.1|23
1660865100000|2022-08-18 23:25:00|33990.4|33985.6|33996.9|33992.1|33997.9|33993.1|33989.4|33984.6|18
1660865400000|2022-08-18 23:30:00|33997.4|33992.6|33987.4|33982.6|33997.4|33992.6|33987.4|33982.6|53
1660865700000|2022-08-18 23:35:00|33987.9|33983.1|33985.9|33981.1|33988.9|33984.1|33983.4|33978.6|57
1660866000000|2022-08-18 23:40:00|33985.4|33980.6|33979.4|33974.6|33986.4|33981.6|33978.9|33974.1|69
1660866300000|2022-08-18 23:45:00|33978.9|33974.1|33983.9|33979.1|33984.4|33979.6|33978.4|33973.6|81
1660866600000|2022-08-18 23:50:00|33984.4|33979.6|33989.4|33984.6|33990.4|33985.6|33980.9|33976.1|56
1660866900000|2022-08-18 23:55:00|33989.9|33985.1|33995.9|33991.1|33996.4|33991.6|33986.4|33981.6|36
1660867200000|2022-08-19 00:00:00|33996.4|33991.6|33979.9|33975.1|34008.4|34003.6|33978.9|33974.1|159
1660867500000|2022-08-19 00:05:00|33980.4|33975.6|33970.9|33966.1|33981.4|33976.6|33961.9|33957.1|158
1660867800000|2022-08-19 00:10:00|33971.4|33966.6|33957.9|33953.1|33971.9|33967.1|33955.4|33950.6|106
1660868100000|2022-08-19 00:15:00|33958.4|33953.6|33967.4|33962.6|33971.9|33967.1|33957.9|33953.1|69
1660868400000|2022-08-19 00:20:00|33966.9|33962.1|33965.4|33960.6|33970.9|33966.1|33962.9|33958.1|58
1660868700000|2022-08-19 00:25:00|33964.9|33960.1|33954.9|33950.1|33965.9|33961.1|33950.9|33946.1|93
1660869000000|2022-08-19 00:30:00|33955.4|33950.6|33958.9|33954.1|33968.4|33963.6|33954.4|33949.6|113
1660869300000|2022-08-19 00:35:00|33958.4|33953.6|33957.9|33953.1|33962.4|33957.6|33953.9|33949.1|39
1660869600000|2022-08-19 00:40:00|33957.4|33952.6|33961.4|33956.6|33965.9|33961.1|33954.9|33950.1|36
1660869900000|2022-08-19 00:45:00|33960.9|33956.1|33959.9|33955.1|33963.4|33958.6|33954.4|33949.6|23
1660870200000|2022-08-19 00:50:00|33959.4|33954.6|33958.4|33953.6|33962.4|33957.6|33954.9|33950.1|43
1660870500000|2022-08-19 00:55:00|33958.9|33954.1|33963.9|33959.1|33970.4|33965.6|33958.9|33954.1|38
1660870800000|2022-08-19 01:00:00|33964.4|33959.6|33963.9|33959.1|33965.4|33960.6|33957.9|33953.1|46
1660871100000|2022-08-19 01:05:00|33963.4|33958.6|33969.9|33965.1|33971.9|33967.1|33961.9|33957.1|38
1660871400000|2022-08-19 01:10:00|33970.4|33965.6|33971.9|33967.1|33975.4|33970.6|33968.4|33963.6|38
1660871700000|2022-08-19 01:15:00|33971.4|33966.6|33965.9|33961.1|33976.9|33972.1|33963.9|33959.1|66
1660872000000|2022-08-19 01:20:00|33966.4|33961.6|33965.9|33961.1|33970.9|33966.1|33962.4|33957.6|31
1660872300000|2022-08-19 01:25:00|33966.4|33961.6|33963.9|33959.1|33970.4|33965.6|33962.9|33958.1|11
1660872600000|2022-08-19 01:30:00|33964.4|33959.6|33941.9|33937.1|33967.9|33963.1|33937.9|33933.1|131
1660872900000|2022-08-19 01:35:00|33940.9|33936.1|33953.9|33949.1|33953.9|33949.1|33940.9|33936.1|63
1660873200000|2022-08-19 01:40:00|33952.9|33948.1|33951.9|33947.1|33958.4|33953.6|33944.9|33940.1|78
1660873500000|2022-08-19 01:45:00|33952.4|33947.6|33955.9|33951.1|33959.9|33955.1|33947.9|33943.1|43
1660873800000|2022-08-19 01:50:00|33957.9|33953.1|33963.9|33959.1|33968.4|33963.6|33957.4|33952.6|50
1660874100000|2022-08-19 01:55:00|33963.4|33958.6|33963.4|33958.6|33965.9|33961.1|33957.9|33953.1|17
1660874400000|2022-08-19 02:00:00|33963.9|33959.1|33959.4|33954.6|33966.9|33962.1|33957.9|33953.1|18
1660874700000|2022-08-19 02:05:00|33959.9|33955.1|33958.4|33953.6|33967.9|33963.1|33955.9|33951.1|42
1660875000000|2022-08-19 02:10:00|33957.9|33953.1|33961.9|33957.1|33964.4|33959.6|33951.9|33947.1|52
1660875300000|2022-08-19 02:15:00|33961.4|33956.6|33958.9|33954.1|33966.9|33962.1|33956.4|33951.6|31
1660875600000|2022-08-19 02:20:00|33959.4|33954.6|33959.4|33954.6|33966.4|33961.6|33957.4|33952.6|39
1660875900000|2022-08-19 02:25:00|33958.9|33954.1|33957.9|33953.1|33963.9|33959.1|33956.9|33952.1|63
1660876200000|2022-08-19 02:30:00|33958.4|33953.6|33962.4|33957.6|33964.9|33960.1|33957.9|33953.1|36
1660876500000|2022-08-19 02:35:00|33961.9|33957.1|33978.9|33974.1|33980.4|33975.6|33961.9|33957.1|95
1660876800000|2022-08-19 02:40:00|33979.4|33974.6|33976.9|33972.1|33981.4|33976.6|33973.9|33969.1|71
1660877100000|2022-08-19 02:45:00|33977.4|33972.6|33975.4|33970.6|33977.9|33973.1|33972.4|33967.6|30
1660877400000|2022-08-19 02:50:00|33974.9|33970.1|33977.4|33972.6|33983.4|33978.6|33974.9|33970.1|97
1660877700000|2022-08-19 02:55:00|33976.9|33972.1|33988.4|33983.6|33988.9|33984.1|33975.9|33971.1|50
1660878000000|2022-08-19 03:00:00|33988.9|33984.1|33983.4|33978.6|33992.4|33987.6|33982.9|33978.1|105
1660878300000|2022-08-19 03:05:00|33981.9|33977.1|33979.9|33975.1|33985.9|33981.1|33979.4|33974.6|57
1660878600000|2022-08-19 03:10:00|33980.4|33975.6|33980.9|33976.1|33984.9|33980.1|33977.9|33973.1|30
1660878900000|2022-08-19 03:15:00|33980.4|33975.6|33982.4|33977.6|33986.4|33981.6|33979.4|33974.6|24
1660879200000|2022-08-19 03:20:00|33981.9|33977.1|33976.9|33972.1|33987.4|33982.6|33976.4|33971.6|22
1660879500000|2022-08-19 03:25:00|33977.4|33972.6|33971.9|33967.1|33980.9|33976.1|33971.4|33966.6|15
1660879800000|2022-08-19 03:30:00|33972.4|33967.6|33956.4|33951.6|33972.4|33967.6|33949.9|33945.1|157
1660880100000|2022-08-19 03:35:00|33955.9|33951.1|33962.9|33958.1|33962.9|33958.1|33954.9|33950.1|65
1660880400000|2022-08-19 03:40:00|33963.4|33958.6|33956.9|33952.1|33963.9|33959.1|33954.9|33950.1|55
1660880700000|2022-08-19 03:45:00|33956.4|33951.6|33949.9|33945.1|33958.4|33953.6|33945.4|33940.6|82
1660881000000|2022-08-19 03:50:00|33949.4|33944.6|33949.9|33945.1|33955.4|33950.6|33948.4|33943.6|30
1660881300000|2022-08-19 03:55:00|33950.4|33945.6|33947.9|33943.1|33952.9|33948.1|33946.9|33942.1|20
1660881600000|2022-08-19 04:00:00|33949.4|33944.6|33942.9|33938.1|33949.9|33945.1|33940.4|33935.6|65
1660881900000|2022-08-19 04:05:00|33942.4|33937.6|33942.4|33937.6|33946.4|33941.6|33940.4|33935.6|21
1660882200000|2022-08-19 04:10:00|33941.9|33937.1|33944.9|33940.1|33947.4|33942.6|33939.4|33934.6|35
1660882500000|2022-08-19 04:15:00|33945.4|33940.6|33946.9|33942.1|33947.4|33942.6|33942.9|33938.1|59
1660882800000|2022-08-19 04:20:00|33946.4|33941.6|33948.9|33944.1|33949.9|33945.1|33943.9|33939.1|26
1660883100000|2022-08-19 04:25:00|33948.4|33943.6|33947.4|33942.6|33950.9|33946.1|33944.9|33940.1|26
1660883400000|2022-08-19 04:30:00|33947.9|33943.1|33957.4|33952.6|33957.4|33952.6|33947.9|33943.1|75
1660883700000|2022-08-19 04:35:00|33956.9|33952.1|33940.9|33936.1|33957.4|33952.6|33937.9|33933.1|94
1660884000000|2022-08-19 04:40:00|33940.4|33935.6|33942.9|33938.1|33946.9|33942.1|33937.4|33932.6|99
1660884300000|2022-08-19 04:45:00|33942.4|33937.6|33939.9|33935.1|33943.9|33939.1|33938.9|33934.1|19
1660884600000|2022-08-19 04:50:00|33940.9|33936.1|33944.9|33940.1|33946.4|33941.6|33939.4|33934.6|33
1660884900000|2022-08-19 04:55:00|33944.4|33939.6|33944.9|33940.1|33946.9|33942.1|33941.4|33936.6|35
1660885200000|2022-08-19 05:00:00|33944.4|33939.6|33933.9|33929.1|33947.9|33943.1|33933.9|33929.1|57
1660885500000|2022-08-19 05:05:00|33933.4|33928.6|33939.9|33935.1|33940.4|33935.6|33927.9|33923.1|84
1660885800000|2022-08-19 05:10:00|33939.4|33934.6|33936.4|33931.6|33941.9|33937.1|33932.4|33927.6|37
1660886100000|2022-08-19 05:15:00|33935.9|33931.1|33936.9|33932.1|33942.9|33938.1|33933.9|33929.1|37
1660886400000|2022-08-19 05:20:00|33936.4|33931.6|33933.4|33928.6|33941.9|33937.1|33928.9|33924.1|42
1660886700000|2022-08-19 05:25:00|33932.9|33928.1|33934.4|33929.6|33935.9|33931.1|33925.9|33921.1|74
1660887000000|2022-08-19 05:30:00|33933.9|33929.1|33925.9|33921.1|33936.4|33931.6|33925.4|33920.6|74
1660887300000|2022-08-19 05:35:00|33925.4|33920.6|33919.9|33915.1|33927.9|33923.1|33914.4|33909.6|155
1660887600000|2022-08-19 05:40:00|33920.9|33916.1|33920.9|33916.1|33924.4|33919.6|33917.9|33913.1|165
1660887900000|2022-08-19 05:45:00|33920.4|33915.6|33931.9|33927.1|33932.9|33928.1|33920.4|33915.6|60
1660888200000|2022-08-19 05:50:00|33932.4|33927.6|33941.9|33937.1|33945.9|33941.1|33932.4|33927.6|93
1660888500000|2022-08-19 05:55:00|33941.4|33936.6|33933.9|33929.1|33942.4|33937.6|33933.9|33929.1|84
1660888800000|2022-08-19 06:00:00|33933.3|33929.7|33928.3|33924.7|33935.3|33931.7|33918.8|33915.2|238
1660889100000|2022-08-19 06:05:00|33927.8|33924.2|33920.8|33917.2|33933.3|33929.7|33920.3|33916.7|126
1660889400000|2022-08-19 06:10:00|33920.3|33916.7|33912.3|33908.7|33929.8|33926.2|33909.8|33906.2|104
1660889700000|2022-08-19 06:15:00|33911.8|33908.2|33907.8|33904.2|33914.3|33910.7|33905.8|33902.2|114
1660890000000|2022-08-19 06:20:00|33908.3|33904.7|33909.8|33906.2|33915.8|33912.2|33904.8|33901.2|131
1660890300000|2022-08-19 06:25:00|33909.3|33905.7|33906.8|33903.2|33916.8|33913.2|33899.3|33895.7|164
1660890600000|2022-08-19 06:30:00|33906.3|33902.7|33899.3|33895.7|33910.3|33906.7|33887.3|33883.7|237
1660890900000|2022-08-19 06:35:00|33899.8|33896.2|33873.3|33869.7|33903.3|33899.7|33865.3|33861.7|412
1660891200000|2022-08-19 06:40:00|33873.8|33870.2|33872.3|33868.7|33879.3|33875.7|33854.8|33851.2|357
1660891500000|2022-08-19 06:45:00|33872.8|33869.2|33856.8|33853.2|33872.8|33869.2|33853.8|33850.2|198
1660891800000|2022-08-19 06:50:00|33857.3|33853.7|33858.8|33855.2|33867.8|33864.2|33854.8|33851.2|227
1660892100000|2022-08-19 06:55:00|33859.3|33855.7|33844.8|33841.2|33861.3|33857.7|33835.8|33832.2|405
1660892400000|2022-08-19 07:00:00|33843.8|33840.2|33854.3|33850.7|33857.3|33853.7|33833.3|33829.7|759
1660892700000|2022-08-19 07:05:00|33854.8|33851.2|33866.3|33862.7|33873.8|33870.2|33853.8|33850.2|508
1660893000000|2022-08-19 07:10:00|33865.8|33862.2|33868.3|33864.7|33887.3|33883.7|33862.3|33858.7|407
1660893300000|2022-08-19 07:15:00|33867.8|33864.2|33879.3|33875.7|33884.3|33880.7|33860.3|33856.7|264
1660893600000|2022-08-19 07:20:00|33878.8|33875.2|33883.3|33879.7|33886.3|33882.7|33870.3|33866.7|150
1660893900000|2022-08-19 07:25:00|33882.8|33879.2|33880.3|33876.7|33883.3|33879.7|33865.8|33862.2|127
1660894200000|2022-08-19 07:30:00|33880.8|33877.2|33882.8|33879.2|33893.3|33889.7|33879.3|33875.7|245
1660894500000|2022-08-19 07:35:00|33883.3|33879.7|33877.3|33873.7|33887.8|33884.2|33871.3|33867.7|113
1660894800000|2022-08-19 07:40:00|33877.8|33874.2|33885.8|33882.2|33890.8|33887.2|33876.8|33873.2|118
1660895100000|2022-08-19 07:45:00|33886.3|33882.7|33872.8|33869.2|33892.8|33889.2|33871.8|33868.2|107
1660895400000|2022-08-19 07:50:00|33872.3|33868.7|33870.3|33866.7|33874.8|33871.2|33859.3|33855.7|142
1660895700000|2022-08-19 07:55:00|33870.8|33867.2|33874.3|33870.7|33888.8|33885.2|33869.3|33865.7|114
1660896000000|2022-08-19 08:00:00|33874.8|33871.2|33871.8|33868.2|33890.8|33887.2|33868.8|33865.2|306
1660896300000|2022-08-19 08:05:00|33872.8|33869.2|33857.3|33853.7|33877.3|33873.7|33854.8|33851.2|310
1660896600000|2022-08-19 08:10:00|33856.8|33853.2|33854.3|33850.7|33866.8|33863.2|33850.8|33847.2|384
1660896900000|2022-08-19 08:15:00|33853.8|33850.2|33850.8|33847.2|33858.3|33854.7|33834.8|33831.2|501
1660897200000|2022-08-19 08:20:00|33851.3|33847.7|33815.8|33812.2|33851.8|33848.2|33806.8|33803.2|704
1660897500000|2022-08-19 08:25:00|33816.3|33812.7|33821.8|33818.2|33821.8|33818.2|33808.3|33804.7|346
1660897800000|2022-08-19 08:30:00|33821.3|33817.7|33778.3|33774.7|33821.3|33817.7|33775.8|33772.2|1051
1660898100000|2022-08-19 08:35:00|33777.8|33774.2|33782.8|33779.2|33792.3|33788.7|33770.3|33766.7|440
1660898400000|2022-08-19 08:40:00|33780.8|33777.2|33784.3|33780.7|33789.8|33786.2|33776.3|33772.7|294
1660898700000|2022-08-19 08:45:00|33784.8|33781.2|33790.8|33787.2|33798.3|33794.7|33779.3|33775.7|440
1660899000000|2022-08-19 08:50:00|33791.3|33787.7|33785.8|33782.2|33793.3|33789.7|33776.3|33772.7|281
1660899300000|2022-08-19 08:55:00|33786.3|33782.7|33799.8|33796.2|33800.8|33797.2|33780.8|33777.2|372
1660899600000|2022-08-19 09:00:00|33800.3|33796.7|33792.8|33789.2|33801.8|33798.2|33776.3|33772.7|285
1660899900000|2022-08-19 09:05:00|33789.8|33786.2|33790.3|33786.7|33794.8|33791.2|33781.8|33778.2|265
1660900200000|2022-08-19 09:10:00|33789.3|33785.7|33801.8|33798.2|33803.3|33799.7|33778.3|33774.7|568
1660900500000|2022-08-19 09:15:00|33801.3|33797.7|33807.8|33804.2|33814.8|33811.2|33797.8|33794.2|462
1660900800000|2022-08-19 09:20:00|33807.3|33803.7|33793.3|33789.7|33810.3|33806.7|33791.8|33788.2|521
1660901100000|2022-08-19 09:25:00|33793.8|33790.2|33803.8|33800.2|33805.8|33802.2|33789.8|33786.2|206
1660901400000|2022-08-19 09:30:00|33804.3|33800.7|33801.8|33798.2|33806.8|33803.2|33796.3|33792.7|295
1660901700000|2022-08-19 09:35:00|33802.3|33798.7|33816.8|33813.2|33819.8|33816.2|33800.8|33797.2|421
1660902000000|2022-08-19 09:40:00|33816.3|33812.7|33819.3|33815.7|33831.8|33828.2|33814.3|33810.7|566
1660902300000|2022-08-19 09:45:00|33818.8|33815.2|33813.8|33810.2|33834.8|33831.2|33809.8|33806.2|517
1660902600000|2022-08-19 09:50:00|33812.8|33809.2|33799.8|33796.2|33813.3|33809.7|33790.8|33787.2|565
1660902900000|2022-08-19 09:55:00|33799.3|33795.7|33786.8|33783.2|33807.3|33803.7|33780.8|33777.2|297
1660903200000|2022-08-19 10:00:00|33786.3|33782.7|33784.8|33781.2|33794.3|33790.7|33775.3|33771.7|302
1660903500000|2022-08-19 10:05:00|33784.3|33780.7|33775.8|33772.2|33788.3|33784.7|33771.3|33767.7|382
1660903800000|2022-08-19 10:10:00|33775.3|33771.7|33775.8|33772.2|33788.8|33785.2|33771.8|33768.2|331
1660904100000|2022-08-19 10:15:00|33774.8|33771.2|33796.8|33793.2|33797.3|33793.7|33772.3|33768.7|320
1660904400000|2022-08-19 10:20:00|33797.3|33793.7|33784.3|33780.7|33799.3|33795.7|33781.8|33778.2|262
1660904700000|2022-08-19 10:25:00|33783.8|33780.2|33781.8|33778.2|33788.3|33784.7|33774.3|33770.7|273
1660905000000|2022-08-19 10:30:00|33782.3|33778.7|33761.8|33758.2|33785.3|33781.7|33761.3|33757.7|295
1660905300000|2022-08-19 10:35:00|33762.3|33758.7|33727.8|33724.2|33772.3|33768.7|33724.8|33721.2|800
1660905600000|2022-08-19 10:40:00|33728.3|33724.7|33714.8|33711.2|33741.8|33738.2|33706.8|33703.2|700
1660905900000|2022-08-19 10:45:00|33715.3|33711.7|33709.3|33705.7|33719.8|33716.2|33702.3|33698.7|334
1660906200000|2022-08-19 10:50:00|33709.8|33706.2|33717.8|33714.2|33727.3|33723.7|33702.8|33699.2|375
1660906500000|2022-08-19 10:55:00|33718.3|33714.7|33722.8|33719.2|33728.3|33724.7|33706.8|33703.2|446
1660906800000|2022-08-19 11:00:00|33721.8|33718.2|33726.3|33722.7|33732.8|33729.2|33711.8|33708.2|759
1660907100000|2022-08-19 11:05:00|33725.8|33722.2|33731.8|33728.2|33733.3|33729.7|33702.8|33699.2|444
1660907400000|2022-08-19 11:10:00|33732.3|33728.7|33728.3|33724.7|33737.8|33734.2|33719.8|33716.2|282
1660907700000|2022-08-19 11:15:00|33728.8|33725.2|33711.8|33708.2|33733.8|33730.2|33709.8|33706.2|292
1660908000000|2022-08-19 11:20:00|33713.3|33709.7|33728.3|33724.7|33733.8|33730.2|33711.8|33708.2|594
1660908300000|2022-08-19 11:25:00|33728.8|33725.2|33716.8|33713.2|33729.8|33726.2|33712.8|33709.2|390
1660908600000|2022-08-19 11:30:00|33719.8|33716.2|33705.8|33702.2|33733.3|33729.7|33703.8|33700.2|482
1660908900000|2022-08-19 11:35:00|33705.3|33701.7|33714.8|33711.2|33714.8|33711.2|33698.3|33694.7|334
1660909200000|2022-08-19 11:40:00|33715.3|33711.7|33740.3|33736.7|33740.3|33736.7|33703.8|33700.2|465
1660909500000|2022-08-19 11:45:00|33740.8|33737.2|33739.3|33735.7|33748.8|33745.2|33736.3|33732.7|398
1660909800000|2022-08-19 11:50:00|33738.8|33735.2|33735.8|33732.2|33742.8|33739.2|33730.3|33726.7|364
1660910100000|2022-08-19 11:55:00|33733.8|33730.2|33755.8|33752.2|33756.8|33753.2|33726.8|33723.2|447
1660910400000|2022-08-19 12:00:00|33755.3|33751.7|33764.8|33761.2|33764.8|33761.2|33747.3|33743.7|492
1660910700000|2022-08-19 12:05:00|33763.8|33760.2|33757.3|33753.7|33767.3|33763.7|33753.3|33749.7|435
1660911000000|2022-08-19 12:10:00|33756.3|33752.7|33745.3|33741.7|33758.8|33755.2|33734.8|33731.2|513
1660911300000|2022-08-19 12:15:00|33744.8|33741.2|33751.8|33748.2|33752.8|33749.2|33740.8|33737.2|456
1660911600000|2022-08-19 12:20:00|33752.8|33749.2|33727.3|33723.7|33753.3|33749.7|33719.8|33716.2|522
1660911900000|2022-08-19 12:25:00|33726.8|33723.2|33737.3|33733.7|33737.3|33733.7|33718.8|33715.2|314
1660912200000|2022-08-19 12:30:00|33737.8|33734.2|33735.8|33732.2|33741.3|33737.7|33724.8|33721.2|472
1660912500000|2022-08-19 12:35:00|33736.3|33732.7|33766.3|33762.7|33766.8|33763.2|33733.3|33729.7|606
1660912800000|2022-08-19 12:40:00|33766.8|33763.2|33766.8|33763.2|33778.8|33775.2|33766.3|33762.7|497
1660913100000|2022-08-19 12:45:00|33767.3|33763.7|33769.3|33765.7|33779.3|33775.7|33765.8|33762.2|326
1660913400000|2022-08-19 12:50:00|33768.8|33765.2|33788.3|33784.7|33792.8|33789.2|33767.3|33763.7|664
1660913700000|2022-08-19 12:55:00|33787.8|33784.2|33773.3|33769.7|33793.8|33790.2|33764.8|33761.2|508
1660914000000|2022-08-19 13:00:00|33773.8|33770.2|33762.3|33758.7|33791.8|33788.2|33761.8|33758.2|697
1660914300000|2022-08-19 13:05:00|33762.8|33759.2|33791.8|33788.2|33791.8|33788.2|33759.3|33755.7|480
1660914600000|2022-08-19 13:10:00|33792.3|33788.7|33804.8|33801.2|33805.3|33801.7|33779.8|33776.2|613
1660914900000|2022-08-19 13:15:00|33805.3|33801.7|33815.8|33812.2|33816.3|33812.7|33800.8|33797.2|662
1660915200000|2022-08-19 13:20:00|33815.3|33811.7|33832.3|33828.7|33835.8|33832.2|33811.3|33807.7|868
1660915500000|2022-08-19 13:25:00|33833.3|33829.7|33834.8|33831.2|33843.8|33840.2|33814.8|33811.2|2201
1660915800000|2022-08-19 13:30:00|33833.8|33830.2|33826.7|33824.3|33852.2|33849.8|33780.2|33777.8|5672
1660916100000|2022-08-19 13:35:00|33824.7|33822.3|33842.7|33840.3|33867.7|33865.3|33819.2|33816.8|3051
1660916400000|2022-08-19 13:40:00|33841.2|33838.8|33800.2|33797.8|33853.7|33851.3|33790.2|33787.8|2114
1660916700000|2022-08-19 13:45:00|33797.7|33795.3|33803.7|33801.3|33830.2|33827.8|33791.2|33788.8|2338
1660917000000|2022-08-19 13:50:00|33805.7|33803.3|33736.2|33733.8|33805.7|33803.3|33732.2|33729.8|2369
1660917300000|2022-08-19 13:55:00|33735.2|33732.8|33745.2|33742.8|33760.7|33758.3|33705.7|33703.3|2302
1660917600000|2022-08-19 14:00:00|33744.2|33741.8|33761.2|33758.8|33773.2|33770.8|33730.7|33728.3|1872
1660917900000|2022-08-19 14:05:00|33763.2|33760.8|33723.7|33721.3|33774.2|33771.8|33723.2|33720.8|1507
1660918200000|2022-08-19 14:10:00|33722.7|33720.3|33720.7|33718.3|33744.2|33741.8|33716.7|33714.3|1476
1660918500000|2022-08-19 14:15:00|33721.2|33718.8|33746.2|33743.8|33753.2|33750.8|33703.7|33701.3|1643
1660918800000|2022-08-19 14:20:00|33745.7|33743.3|33758|33755.6|33780|33777.6|33743|33740.6|1444
1660919100000|2022-08-19 14:25:00|33757.5|33755.1|33772|33769.6|33775|33772.6|33736|33733.6|1200
1660919400000|2022-08-19 14:30:00|33774|33771.6|33770|33767.6|33794|33791.6|33755.5|33753.1|1240
1660919700000|2022-08-19 14:35:00|33769.5|33767.1|33774.5|33772.1|33783|33780.6|33765|33762.6|1203
1660920000000|2022-08-19 14:40:00|33774|33771.6|33782.5|33780.1|33790|33787.6|33742|33739.6|1346
1660920300000|2022-08-19 14:45:00|33782|33779.6|33793.5|33791.1|33801.5|33799.1|33782|33779.6|926
1660920600000|2022-08-19 14:50:00|33793|33790.6|33767.5|33765.1|33798|33795.6|33756|33753.6|1254
1660920900000|2022-08-19 14:55:00|33767|33764.6|33745|33742.6|33777.5|33775.1|33735|33732.6|1199
1660921200000|2022-08-19 15:00:00|33743.5|33741.1|33735|33732.6|33759|33756.6|33731|33728.6|1265
1660921500000|2022-08-19 15:05:00|33735.5|33733.1|33693|33690.6|33746.5|33744.1|33687|33684.6|2389
1660921800000|2022-08-19 15:10:00|33692|33689.6|33700|33697.6|33706|33703.6|33681|33678.6|1391
1660922100000|2022-08-19 15:15:00|33699.5|33697.1|33711.5|33709.1|33715|33712.6|33693|33690.6|999
1660922400000|2022-08-19 15:20:00|33711|33708.6|33708|33705.6|33715|33712.6|33697|33694.6|849
1660922700000|2022-08-19 15:25:00|33707.5|33705.1|33722.5|33720.1|33727.5|33725.1|33691|33688.6|834
1660923000000|2022-08-19 15:30:00|33723|33720.6|33716.5|33714.1|33734|33731.6|33695|33692.6|887
1660923300000|2022-08-19 15:35:00|33717|33714.6|33723|33720.6|33732|33729.6|33709|33706.6|651
1660923600000|2022-08-19 15:40:00|33723.5|33721.1|33732|33729.6|33742|33739.6|33718|33715.6|794
1660923900000|2022-08-19 15:45:00|33731.5|33729.1|33743.5|33741.1|33762|33759.6|33723.5|33721.1|957
1660924200000|2022-08-19 15:50:00|33744|33741.6|33730|33727.6|33758.5|33756.1|33725|33722.6|1232
1660924500000|2022-08-19 15:55:00|33729.5|33727.1|33722.5|33720.1|33734.5|33732.1|33721|33718.6|778
1660924800000|2022-08-19 16:00:00|33723|33720.6|33714.5|33712.1|33724.5|33722.1|33703|33700.6|1154
1660925100000|2022-08-19 16:05:00|33716|33713.6|33710.5|33708.1|33724|33721.6|33706.5|33704.1|863
1660925400000|2022-08-19 16:10:00|33711|33708.6|33752|33749.6|33756|33753.6|33710.5|33708.1|1198
1660925700000|2022-08-19 16:15:00|33751.5|33749.1|33770|33767.6|33778|33775.6|33751|33748.6|995
1660926000000|2022-08-19 16:20:00|33769.5|33767.1|33774|33771.6|33780|33777.6|33765|33762.6|712
1660926300000|2022-08-19 16:25:00|33774.5|33772.1|33751|33748.6|33774.5|33772.1|33743.5|33741.1|768
1660926600000|2022-08-19 16:30:00|33751.5|33749.1|33767|33764.6|33769|33766.6|33740|33737.6|650
1660926900000|2022-08-19 16:35:00|33767.5|33765.1|33811.5|33809.1|33814.5|33812.1|33763.5|33761.1|1074
1660927200000|2022-08-19 16:40:00|33812.2|33809.8|33810.2|33807.8|33817.7|33815.3|33791.7|33789.3|613
1660927500000|2022-08-19 16:45:00|33809.7|33807.3|33793.2|33790.8|33818.2|33815.8|33793.2|33790.8|596
1660927800000|2022-08-19 16:50:00|33793.7|33791.3|33817.2|33814.8|33823.7|33821.3|33793.7|33791.3|751
1660928100000|2022-08-19 16:55:00|33816.7|33814.3|33804.7|33802.3|33831.7|33829.3|33804.2|33801.8|910
1660928400000|2022-08-19 17:00:00|33805.7|33803.3|33815.2|33812.8|33821.7|33819.3|33794.2|33791.8|635
1660928700000|2022-08-19 17:05:00|33815.7|33813.3|33806.7|33804.3|33818.2|33815.8|33791.7|33789.3|575
1660929000000|2022-08-19 17:10:00|33805.7|33803.3|33798.7|33796.3|33818.2|33815.8|33790.2|33787.8|555
1660929300000|2022-08-19 17:15:00|33799.2|33796.8|33789.7|33787.3|33807.7|33805.3|33787.7|33785.3|644
1660929600000|2022-08-19 17:20:00|33790.2|33787.8|33790.2|33787.8|33801.7|33799.3|33783.7|33781.3|576
1660929900000|2022-08-19 17:25:00|33789.2|33786.8|33778.7|33776.3|33793.2|33790.8|33775.2|33772.8|465
1660930200000|2022-08-19 17:30:00|33777.2|33774.8|33756.2|33753.8|33778.2|33775.8|33731.7|33729.3|1504
1660930500000|2022-08-19 17:35:00|33755.7|33753.3|33740.7|33738.3|33758.7|33756.3|33731.7|33729.3|625
1660930800000|2022-08-19 17:40:00|33740.2|33737.8|33750.2|33747.8|33756.7|33754.3|33737.2|33734.8|475
1660931100000|2022-08-19 17:45:00|33749.7|33747.3|33755.7|33753.3|33761.7|33759.3|33745.7|33743.3|417
1660931400000|2022-08-19 17:50:00|33754.7|33752.3|33776.7|33774.3|33778.2|33775.8|33750.7|33748.3|799
1660931700000|2022-08-19 17:55:00|33777.7|33775.3|33775.2|33772.8|33785.2|33782.8|33771.7|33769.3|762
1660932000000|2022-08-19 18:00:00|33775.7|33773.3|33768.7|33766.3|33777.7|33775.3|33759.7|33757.3|712
1660932300000|2022-08-19 18:05:00|33769.2|33766.8|33757.7|33755.3|33775.7|33773.3|33755.7|33753.3|470
1660932600000|2022-08-19 18:10:00|33757.2|33754.8|33715.2|33712.8|33759.7|33757.3|33714.7|33712.3|1149
1660932900000|2022-08-19 18:15:00|33714.7|33712.3|33707.2|33704.8|33719.7|33717.3|33697.7|33695.3|866
1660933200000|2022-08-19 18:20:00|33707.7|33705.3|33714.7|33712.3|33720.2|33717.8|33697.7|33695.3|720
1660933500000|2022-08-19 18:25:00|33713.7|33711.3|33727.2|33724.8|33732.2|33729.8|33704.7|33702.3|616
1660933800000|2022-08-19 18:30:00|33727.7|33725.3|33725.7|33723.3|33734.7|33732.3|33708.7|33706.3|797
1660934100000|2022-08-19 18:35:00|33725.2|33722.8|33703.2|33700.8|33726.7|33724.3|33701.7|33699.3|494
1660934400000|2022-08-19 18:40:00|33702.2|33699.8|33706.7|33704.3|33710.7|33708.3|33684.2|33681.8|907
1660934700000|2022-08-19 18:45:00|33706.2|33703.8|33708.7|33706.3|33713.7|33711.3|33694.2|33691.8|615
1660935000000|2022-08-19 18:50:00|33709.2|33706.8|33679.7|33677.3|33709.2|33706.8|33671.7|33669.3|857
1660935300000|2022-08-19 18:55:00|33680.2|33677.8|33673.7|33671.3|33686.7|33684.3|33657.2|33654.8|1003
1660935600000|2022-08-19 19:00:00|33674.2|33671.8|33638.2|33635.8|33679.7|33677.3|33633.2|33630.8|1189
1660935900000|2022-08-19 19:05:00|33638.7|33636.3|33639.7|33637.3|33653.7|33651.3|33628.2|33625.8|1076
1660936200000|2022-08-19 19:10:00|33640.2|33637.8|33699.7|33697.3|33706.2|33703.8|33639.7|33637.3|1426
1660936500000|2022-08-19 19:15:00|33700.2|33697.8|33702.7|33700.3|33717.7|33715.3|33692.7|33690.3|1237
1660936800000|2022-08-19 19:20:00|33702.3|33699.9|33706.8|33704.4|33721.3|33718.9|33693.3|33690.9|806
1660937100000|2022-08-19 19:25:00|33706.3|33703.9|33714.8|33712.4|33716.8|33714.4|33697.8|33695.4|1249
1660937400000|2022-08-19 19:30:00|33716.8|33714.4|33699.3|33696.9|33723.8|33721.4|33699.3|33696.9|1239
1660937700000|2022-08-19 19:35:00|33699.8|33697.4|33701.8|33699.4|33709.3|33706.9|33690.8|33688.4|943
1660938000000|2022-08-19 19:40:00|33701.3|33698.9|33714.3|33711.9|33714.8|33712.4|33685.3|33682.9|1034
1660938300000|2022-08-19 19:45:00|33715.3|33712.9|33710.3|33707.9|33724.3|33721.9|33688.3|33685.9|1250
1660938600000|2022-08-19 19:50:00|33710.8|33708.4|33725.3|33722.9|33749.8|33747.4|33702.3|33699.9|2161
1660938900000|2022-08-19 19:55:00|33726.3|33723.9|33704.8|33702.4|33730.3|33727.9|33704.8|33702.4|3017
1660939200000|2022-08-19 20:00:00|33697.4|33695|33700.6|33695.8|33708.1|33703.3|33686.1|33681.3|1601
1660939500000|2022-08-19 20:05:00|33701.1|33696.3|33711.6|33706.8|33711.6|33706.8|33696.1|33691.3|501
1660939800000|2022-08-19 20:10:00|33712.1|33707.3|33701.1|33696.3|33712.1|33707.3|33692.6|33687.8|341
1660940100000|2022-08-19 20:15:00|33701.6|33696.8|33696.6|33691.8|33703.1|33698.3|33695.1|33690.3|129
1660940400000|2022-08-19 20:20:00|33696.1|33691.3|33694.6|33689.8|33699.6|33694.8|33693.6|33688.8|82
1660940700000|2022-08-19 20:25:00|33695.1|33690.3|33690.6|33685.8|33695.1|33690.3|33686.6|33681.8|106
1660941000000|2022-08-19 20:30:00|33689.6|33684.8|33688.6|33683.8|33694.6|33689.8|33686.6|33681.8|154
1660941300000|2022-08-19 20:35:00|33689.1|33684.3|33693.6|33688.8|33694.6|33689.8|33689.1|33684.3|77
1660941600000|2022-08-19 20:40:00|33694.1|33689.3|33694.1|33689.3|33698.6|33693.8|33691.1|33686.3|82
1660941900000|2022-08-19 20:45:00|33693.6|33688.8|33701.1|33696.3|33701.1|33696.3|33693.6|33688.8|125
1660942200000|2022-08-19 20:50:00|33699.1|33694.3|33695.6|33690.8|33699.1|33694.3|33691.1|33686.3|88
1660942500000|2022-08-19 20:55:00|33697.6|33692.8|33698.3|33688.5|33702.1|33697.3|33692.1|33686.3|119
1661119200000|2022-08-21 22:00:00|33617.6|33612.8|33620.6|33615.8|33630.6|33625.8|33595.1|33590.3|420
1661119500000|2022-08-21 22:05:00|33621.1|33616.3|33613.1|33608.3|33623.1|33618.3|33604.1|33599.3|111
1661119800000|2022-08-21 22:10:00|33615.6|33610.8|33624.1|33619.3|33630.6|33625.8|33614.1|33609.3|114
1661120100000|2022-08-21 22:15:00|33624.6|33619.8|33618.1|33613.3|33629.1|33624.3|33611.6|33606.8|99
1661120400000|2022-08-21 22:20:00|33617.6|33612.8|33616.6|33611.8|33620.6|33615.8|33615.6|33610.8|57
1661120700000|2022-08-21 22:25:00|33617.1|33612.3|33630.6|33625.8|33634.1|33629.3|33616.6|33611.8|73
1661121000000|2022-08-21 22:30:00|33631.1|33626.3|33630.6|33625.8|33642.1|33637.3|33630.1|33625.3|53
1661121300000|2022-08-21 22:35:00|33631.1|33626.3|33622.6|33617.8|33631.1|33626.3|33620.1|33615.3|81
1661121600000|2022-08-21 22:40:00|33622.1|33617.3|33627.6|33622.8|33630.6|33625.8|33622.1|33617.3|24
1661121900000|2022-08-21 22:45:00|33628.1|33623.3|33630.6|33625.8|33632.6|33627.8|33625.1|33620.3|28
1661122200000|2022-08-21 22:50:00|33631.1|33626.3|33633.1|33628.3|33636.6|33631.8|33631.1|33626.3|18
1661122500000|2022-08-21 22:55:00|33633.6|33628.8|33623.1|33618.3|33636.6|33631.8|33620.6|33615.8|55
1661122800000|2022-08-21 23:00:00|33622.6|33617.8|33622.1|33617.3|33625.6|33620.8|33618.6|33613.8|75
1661123100000|2022-08-21 23:05:00|33621.6|33616.8|33621.1|33616.3|33626.6|33621.8|33620.1|33615.3|40
1661123400000|2022-08-21 23:10:00|33620.6|33615.8|33611.6|33606.8|33622.6|33617.8|33610.1|33605.3|97
1661123700000|2022-08-21 23:15:00|33612.1|33607.3|33616.1|33611.3|33616.6|33611.8|33609.6|33604.8|57
1661124000000|2022-08-21 23:20:00|33615.6|33610.8|33595.6|33590.8|33615.6|33610.8|33594.6|33589.8|103
1661124300000|2022-08-21 23:25:00|33595.1|33590.3|33590.6|33585.8|33596.6|33591.8|33583.6|33578.8|142
1661124600000|2022-08-21 23:30:00|33590.1|33585.3|33590.6|33585.8|33591.1|33586.3|33576.6|33571.8|153
1661124900000|2022-08-21 23:35:00|33590.1|33585.3|33581.1|33576.3|33592.1|33587.3|33577.6|33572.8|58
1661125200000|2022-08-21 23:40:00|33579.6|33574.8|33578.1|33573.3|33588.6|33583.8|33573.6|33568.8|137
1661125500000|2022-08-21 23:45:00|33577.6|33572.8|33560.6|33555.8|33579.1|33574.3|33558.1|33553.3|114
1661125800000|2022-08-21 23:50:00|33560.1|33555.3|33546.6|33541.8|33564.6|33559.8|33546.6|33541.8|175
1661126100000|2022-08-21 23:55:00|33547.6|33542.8|33548.1|33543.3|33550.6|33545.8|33533.1|33528.3|239
1661126400000|2022-08-22 00:00:00|33547.6|33542.8|33539.6|33534.8|33555.6|33550.8|33524.6|33519.8|257
1661126700000|2022-08-22 00:05:00|33540.1|33535.3|33542.1|33537.3|33546.1|33541.3|33536.1|33531.3|177
1661127000000|2022-08-22 00:10:00|33542.6|33537.8|33539.6|33534.8|33544.6|33539.8|33532.6|33527.8|150
1661127300000|2022-08-22 00:15:00|33540.1|33535.3|33552.1|33547.3|33562.1|33557.3|33540.1|33535.3|200
1661127600000|2022-08-22 00:20:00|33552.6|33547.8|33548.6|33543.8|33556.1|33551.3|33546.6|33541.8|64
1661127900000|2022-08-22 00:25:00|33547.1|33542.3|33539.1|33534.3|33547.6|33542.8|33532.6|33527.8|100
1661128200000|2022-08-22 00:30:00|33537.6|33532.8|33552.1|33547.3|33553.1|33548.3|33534.6|33529.8|89
1661128500000|2022-08-22 00:35:00|33552.6|33547.8|33557.1|33552.3|33569.6|33564.8|33552.1|33547.3|126
1661128800000|2022-08-22 00:40:00|33557.6|33552.8|33557.1|33552.3|33560.1|33555.3|33549.6|33544.8|58
1661129100000|2022-08-22 00:45:00|33556.6|33551.8|33560.1|33555.3|33560.6|33555.8|33549.1|33544.3|51
1661129400000|2022-08-22 00:50:00|33559.6|33554.8|33555.1|33550.3|33560.1|33555.3|33554.1|33549.3|34
1661129700000|2022-08-22 00:55:00|33554.6|33549.8|33534.6|33529.8|33557.1|33552.3|33528.6|33523.8|210
1661130000000|2022-08-22 01:00:00|33534.1|33529.3|33541.6|33536.8|33548.6|33543.8|33531.1|33526.3|104
1661130300000|2022-08-22 01:05:00|33542.1|33537.3|33540.1|33535.3|33546.1|33541.3|33532.1|33527.3|71
1661130600000|2022-08-22 01:10:00|33540.6|33535.8|33551.6|33546.8|33553.1|33548.3|33537.1|33532.3|94
1661130900000|2022-08-22 01:15:00|33551.1|33546.3|33554.1|33549.3|33558.6|33553.8|33546.6|33541.8|60
1661131200000|2022-08-22 01:20:00|33554.6|33549.8|33566.1|33561.3|33577.6|33572.8|33554.6|33549.8|170
1661131500000|2022-08-22 01:25:00|33566.6|33561.8|33575.6|33570.8|33582.6|33577.8|33565.6|33560.8|109
1661131800000|2022-08-22 01:30:00|33575.1|33570.3|33584.6|33579.8|33587.6|33582.8|33572.1|33567.3|122
1661132100000|2022-08-22 01:35:00|33584.1|33579.3|33584.6|33579.8|33591.6|33586.8|33576.6|33571.8|56
1661132400000|2022-08-22 01:40:00|33585.1|33580.3|33584.6|33579.8|33594.6|33589.8|33581.6|33576.8|141
1661132700000|2022-08-22 01:45:00|33585.1|33580.3|33577.6|33572.8|33591.6|33586.8|33576.6|33571.8|101
1661133000000|2022-08-22 01:50:00|33577.1|33572.3|33576.6|33571.8|33582.6|33577.8|33573.6|33568.8|55
1661133300000|2022-08-22 01:55:00|33576.1|33571.3|33578.6|33573.8|33583.6|33578.8|33574.6|33569.8|39
1661133600000|2022-08-22 02:00:00|33579.1|33574.3|33583.6|33578.8|33584.6|33579.8|33575.1|33570.3|45
1661133900000|2022-08-22 02:05:00|33583.1|33578.3|33589.6|33584.8|33592.1|33587.3|33583.1|33578.3|47
1661134200000|2022-08-22 02:10:00|33589.1|33584.3|33585.6|33580.8|33592.6|33587.8|33585.1|33580.3|54
1661134500000|2022-08-22 02:15:00|33585.1|33580.3|33590.1|33585.3|33591.1|33586.3|33580.1|33575.3|106
1661134800000|2022-08-22 02:20:00|33589.6|33584.8|33595.1|33590.3|33598.6|33593.8|33589.6|33584.8|70
1661135100000|2022-08-22 02:25:00|33594.1|33589.3|33591.6|33586.8|33605.1|33600.3|33590.1|33585.3|112
1661135400000|2022-08-22 02:30:00|33592.1|33587.3|33599.6|33594.8|33600.1|33595.3|33589.6|33584.8|38
1661135700000|2022-08-22 02:35:00|33599.1|33594.3|33600.6|33595.8|33601.6|33596.8|33595.6|33590.8|49
1661136000000|2022-08-22 02:40:00|33600.1|33595.3|33590.6|33585.8|33600.1|33595.3|33589.6|33584.8|42
1661136300000|2022-08-22 02:45:00|33591.1|33586.3|33598.6|33593.8|33599.6|33594.8|33591.1|33586.3|58
1661136600000|2022-08-22 02:50:00|33598.1|33593.3|33630.1|33625.3|33630.1|33625.3|33598.1|33593.3|250
1661136900000|2022-08-22 02:55:00|33629.6|33624.8|33637.1|33632.3|33640.1|33635.3|33627.1|33622.3|118
1661137200000|2022-08-22 03:00:00|33636.6|33631.8|33623.1|33618.3|33636.6|33631.8|33623.1|33618.3|79
1661137500000|2022-08-22 03:05:00|33623.6|33618.8|33619.6|33614.8|33623.6|33618.8|33617.6|33612.8|50
1661137800000|2022-08-22 03:10:00|33620.1|33615.3|33612.6|33607.8|33621.1|33616.3|33610.6|33605.8|46
1661138100000|2022-08-22 03:15:00|33612.1|33607.3|33609.1|33604.3|33612.6|33607.8|33606.6|33601.8|58
1661138400000|2022-08-22 03:20:00|33608.1|33603.3|33607.1|33602.3|33612.1|33607.3|33603.6|33598.8|33
1661138700000|2022-08-22 03:25:00|33606.6|33601.8|33608.6|33603.8|33609.6|33604.8|33599.6|33594.8|46
1661139000000|2022-08-22 03:30:00|33609.1|33604.3|33592.1|33587.3|33609.6|33604.8|33590.6|33585.8|58
1661139300000|2022-08-22 03:35:00|33591.6|33586.8|33592.6|33587.8|33597.6|33592.8|33589.1|33584.3|43
1661139600000|2022-08-22 03:40:00|33592.1|33587.3|33590.1|33585.3|33595.6|33590.8|33589.1|33584.3|46
1661139900000|2022-08-22 03:45:00|33589.1|33584.3|33587.1|33582.3|33592.1|33587.3|33583.6|33578.8|54
1661140200000|2022-08-22 03:50:00|33586.6|33581.8|33584.6|33579.8|33589.6|33584.8|33581.1|33576.3|31
1661140500000|2022-08-22 03:55:00|33584.1|33579.3|33586.1|33581.3|33587.1|33582.3|33581.6|33576.8|28
1661140800000|2022-08-22 04:00:00|33585.6|33580.8|33581.1|33576.3|33587.1|33582.3|33580.6|33575.8|38
1661141100000|2022-08-22 04:05:00|33581.6|33576.8|33574.6|33569.8|33584.6|33579.8|33573.6|33568.8|68
1661141400000|2022-08-22 04:10:00|33574.1|33569.3|33574.6|33569.8|33580.1|33575.3|33572.6|33567.8|31
1661141700000|2022-08-22 04:15:00|33575.1|33570.3|33578.6|33573.8|33579.6|33574.8|33570.6|33565.8|20
1661142000000|2022-08-22 04:20:00|33579.1|33574.3|33581.6|33576.8|33581.6|33576.8|33577.6|33572.8|7
1661142300000|2022-08-22 04:25:00|33582.1|33577.3|33574.6|33569.8|33583.1|33578.3|33573.6|33568.8|34
1661142600000|2022-08-22 04:30:00|33575.1|33570.3|33572.1|33567.3|33579.1|33574.3|33571.1|33566.3|62
1661142900000|2022-08-22 04:35:00|33572.6|33567.8|33574.1|33569.3|33575.1|33570.3|33572.1|33567.3|33
1661143200000|2022-08-22 04:40:00|33573.6|33568.8|33567.1|33562.3|33574.6|33569.8|33566.6|33561.8|49
1661143500000|2022-08-22 04:45:00|33567.6|33562.8|33563.1|33558.3|33569.6|33564.8|33561.1|33556.3|58
1661143800000|2022-08-22 04:50:00|33563.6|33558.8|33561.6|33556.8|33567.1|33562.3|33561.1|33556.3|40
1661144100000|2022-08-22 04:55:00|33561.1|33556.3|33560.1|33555.3|33565.6|33560.8|33559.6|33554.8|48
1661144400000|2022-08-22 05:00:00|33560.6|33555.8|33563.6|33558.8|33571.6|33566.8|33560.1|33555.3|58
1661144700000|2022-08-22 05:05:00|33563.1|33558.3|33563.6|33558.8|33566.6|33561.8|33558.1|33553.3|84
1661145000000|2022-08-22 05:10:00|33563.1|33558.3|33561.6|33556.8|33569.1|33564.3|33556.6|33551.8|74
1661145300000|2022-08-22 05:15:00|33562.1|33557.3|33578.6|33573.8|33581.6|33576.8|33560.1|33555.3|65
1661145600000|2022-08-22 05:20:00|33579.1|33574.3|33578.6|33573.8|33589.6|33584.8|33576.6|33571.8|59
1661145900000|2022-08-22 05:25:00|33579.1|33574.3|33582.6|33577.8|33582.6|33577.8|33576.6|33571.8|71
1661146200000|2022-08-22 05:30:00|33583.1|33578.3|33576.6|33571.8|33587.1|33582.3|33575.6|33570.8|83
1661146500000|2022-08-22 05:35:00|33576.1|33571.3|33565.1|33560.3|33577.1|33572.3|33564.6|33559.8|71
1661146800000|2022-08-22 05:40:00|33564.6|33559.8|33565.6|33560.8|33568.6|33563.8|33562.1|33557.3|77
1661147100000|2022-08-22 05:45:00|33565.1|33560.3|33558.6|33553.8|33567.6|33562.8|33556.6|33551.8|60
1661147400000|2022-08-22 05:50:00|33558.1|33553.3|33559.6|33554.8|33562.6|33557.8|33555.6|33550.8|54
1661147700000|2022-08-22 05:55:00|33560.1|33555.3|33559.6|33554.8|33564.6|33559.8|33557.6|33552.8|73
1661148000000|2022-08-22 06:00:00|33559|33555.4|33547|33543.4|33566.5|33562.9|33540|33536.4|199
1661148300000|2022-08-22 06:05:00|33547.5|33543.9|33531|33527.4|33550|33546.4|33525.5|33521.9|238
1661148600000|2022-08-22 06:10:00|33531.5|33527.9|33531|33527.4|33539.5|33535.9|33524|33520.4|200
1661148900000|2022-08-22 06:15:00|33530.5|33526.9|33558|33554.4|33562.5|33558.9|33521.5|33517.9|295
1661149200000|2022-08-22 06:20:00|33557.5|33553.9|33563|33559.4|33568|33564.4|33557|33553.4|215
1661149500000|2022-08-22 06:25:00|33562.5|33558.9|33549|33545.4|33565.5|33561.9|33545.5|33541.9|186
1661149800000|2022-08-22 06:30:00|33549.5|33545.9|33525|33521.4|33552|33548.4|33524.5|33520.9|292
1661150100000|2022-08-22 06:35:00|33524.5|33520.9|33518|33514.4|33535.5|33531.9|33517|33513.4|330
1661150400000|2022-08-22 06:40:00|33518.5|33514.9|33522|33518.4|33532.5|33528.9|33518|33514.4|192
1661150700000|2022-08-22 06:45:00|33521.5|33517.9|33534.5|33530.9|33549.5|33545.9|33518|33514.4|548
1661151000000|2022-08-22 06:50:00|33535|33531.4|33550.5|33546.9|33553.5|33549.9|33533.5|33529.9|185
1661151300000|2022-08-22 06:55:00|33551.5|33547.9|33560|33556.4|33561.5|33557.9|33546.5|33542.9|260
1661151600000|2022-08-22 07:00:00|33561|33557.4|33563|33559.4|33570|33566.4|33535.5|33531.9|686
1661151900000|2022-08-22 07:05:00|33562.5|33558.9|33555.5|33551.9|33592.5|33588.9|33554|33550.4|435
1661152200000|2022-08-22 07:10:00|33555|33551.4|33557|33553.4|33569.5|33565.9|33548|33544.4|296
1661152500000|2022-08-22 07:15:00|33557.5|33553.9|33522.5|33518.9|33564|33560.4|33522.5|33518.9|408
1661152800000|2022-08-22 07:20:00|33520.5|33516.9|33536|33532.4|33539|33535.4|33520|33516.4|273
1661153100000|2022-08-22 07:25:00|33535.5|33531.9|33473.5|33469.9|33538|33534.4|33470|33466.4|871
1661153400000|2022-08-22 07:30:00|33476|33472.4|33454|33450.4|33480|33476.4|33450.5|33446.9|735
1661153700000|2022-08-22 07:35:00|33453.5|33449.9|33475|33471.4|33481|33477.4|33452.5|33448.9|407
1661154000000|2022-08-22 07:40:00|33475.5|33471.9|33448|33444.4|33480|33476.4|33444.5|33440.9|468
1661154300000|2022-08-22 07:45:00|33448.5|33444.9|33431.5|33427.9|33455|33451.4|33431.5|33427.9|562
1661154600000|2022-08-22 07:50:00|33431|33427.4|33427.5|33423.9|33436|33432.4|33410|33406.4|1668
1661154900000|2022-08-22 07:55:00|33428|33424.4|33421.5|33417.9|33432|33428.4|33415|33411.4|347
1661155200000|2022-08-22 08:00:00|33422|33418.4|33403|33399.4|33429|33425.4|33396|33392.4|1133
1661155500000|2022-08-22 08:05:00|33402.5|33398.9|33409|33405.4|33428.5|33424.9|33395.5|33391.9|770
1661155800000|2022-08-22 08:10:00|33408.5|33404.9|33389|33385.4|33419.5|33415.9|33382|33378.4|791
1661156100000|2022-08-22 08:15:00|33389.5|33385.9|33392.5|33388.9|33410.5|33406.9|33381.5|33377.9|628
1661156400000|2022-08-22 08:20:00|33391.5|33387.9|33390.5|33386.9|33411.5|33407.9|33385.5|33381.9|541
1661156700000|2022-08-22 08:25:00|33391|33387.4|33405|33401.4|33416.5|33412.9|33381.5|33377.9|443
1661157000000|2022-08-22 08:30:00|33404.5|33400.9|33377.5|33373.9|33413|33409.4|33374.5|33370.9|443
1661157300000|2022-08-22 08:35:00|33378|33374.4|33391|33387.4|33399.5|33395.9|33373|33369.4|467
1661157600000|2022-08-22 08:40:00|33391.5|33387.9|33390.5|33386.9|33395.5|33391.9|33366.5|33362.9|471
1661157900000|2022-08-22 08:45:00|33391|33387.4|33412|33408.4|33417.5|33413.9|33382.5|33378.9|602
1661158200000|2022-08-22 08:50:00|33411.5|33407.9|33412|33408.4|33422|33418.4|33405|33401.4|379
1661158500000|2022-08-22 08:55:00|33412.5|33408.9|33421.5|33417.9|33433|33429.4|33406|33402.4|330
1661158800000|2022-08-22 09:00:00|33422|33418.4|33402|33398.4|33422|33418.4|33399|33395.4|262
1661159100000|2022-08-22 09:05:00|33401.5|33397.9|33413.5|33409.9|33417.5|33413.9|33396.5|33392.9|258
1661159400000|2022-08-22 09:10:00|33414|33410.4|33410.5|33406.9|33427|33423.4|33401|33397.4|333
1661159700000|2022-08-22 09:15:00|33411|33407.4|33427|33423.4|33431|33427.4|33402.5|33398.9|233
1661160000000|2022-08-22 09:20:00|33427.5|33423.9|33407.5|33403.9|33428.5|33424.9|33401.5|33397.9|299
1661160300000|2022-08-22 09:25:00|33408|33404.4|33400.5|33396.9|33408|33404.4|33393|33389.4|243
1661160600000|2022-08-22 09:30:00|33401|33397.4|33367|33363.4|33401.5|33397.9|33361.5|33357.9|679
1661160900000|2022-08-22 09:35:00|33367.5|33363.9|33364|33360.4|33378.5|33374.9|33358|33354.4|531
1661161200000|2022-08-22 09:40:00|33364.5|33360.9|33363|33359.4|33369.5|33365.9|33358.5|33354.9|394
1661161500000|2022-08-22 09:45:00|33362.5|33358.9|33385.5|33381.9|33388|33384.4|33362.5|33358.9|462
1661161800000|2022-08-22 09:50:00|33386|33382.4|33401.5|33397.9|33407.5|33403.9|33384|33380.4|429
1661162100000|2022-08-22 09:55:00|33402|33398.4|33402.5|33398.9|33409|33405.4|33398.5|33394.9|292
1661162400000|2022-08-22 10:00:00|33402|33398.4|33387.5|33383.9|33407.5|33403.9|33387|33383.4|326
1661162700000|2022-08-22 10:05:00|33387|33383.4|33406.5|33402.9|33415.5|33411.9|33387|33383.4|402
1661163000000|2022-08-22 10:10:00|33407|33403.4|33412|33408.4|33431|33427.4|33403|33399.4|667
1661163300000|2022-08-22 10:15:00|33412.5|33408.9|33417.5|33413.9|33424.5|33420.9|33411|33407.4|198
1661163600000|2022-08-22 10:20:00|33418|33414.4|33417|33413.4|33420|33416.4|33409|33405.4|222
1661163900000|2022-08-22 10:25:00|33417.5|33413.9|33405.5|33401.9|33418|33414.4|33404.5|33400.9|205
1661164200000|2022-08-22 10:30:00|33406|33402.4|33401.5|33397.9|33410|33406.4|33395|33391.4|276
1661164500000|2022-08-22 10:35:00|33401|33397.4|33414|33410.4|33420.5|33416.9|33398.5|33394.9|235
1661164800000|2022-08-22 10:40:00|33414.5|33410.9|33396|33392.4|33418.5|33414.9|33393.5|33389.9|379
1661165100000|2022-08-22 10:45:00|33396.5|33392.9|33422|33418.4|33422.5|33418.9|33394.5|33390.9|271
1661165400000|2022-08-22 10:50:00|33422.5|33418.9|33432.5|33428.9|33437|33433.4|33419|33415.4|309
1661165700000|2022-08-22 10:55:00|33432|33428.4|33423|33419.4|33437.5|33433.9|33416.5|33412.9|264
1661166000000|2022-08-22 11:00:00|33422.5|33418.9|33430.5|33426.9|33438.5|33434.9|33422.5|33418.9|386
1661166300000|2022-08-22 11:05:00|33430|33426.4|33422|33418.4|33433.5|33429.9|33420.5|33416.9|311
1661166600000|2022-08-22 11:10:00|33421.5|33417.9|33432|33428.4|33441.5|33437.9|33421.5|33417.9|315
1661166900000|2022-08-22 11:15:00|33431.5|33427.9|33417.5|33413.9|33436|33432.4|33416.5|33412.9|403
1661167200000|2022-08-22 11:20:00|33417|33413.4|33425.5|33421.9|33448.5|33444.9|33415.5|33411.9|420
1661167500000|2022-08-22 11:25:00|33424.5|33420.9|33416|33412.4|33425.5|33421.9|33403.5|33399.9|549
1661167800000|2022-08-22 11:30:00|33415.5|33411.9|33402|33398.4|33415.5|33411.9|33397.5|33393.9|207
1661168100000|2022-08-22 11:35:00|33401.5|33397.9|33411|33407.4|33411.5|33407.9|33394.5|33390.9|251
1661168400000|2022-08-22 11:40:00|33410.5|33406.9|33409|33405.4|33411.5|33407.9|33394.5|33390.9|178
1661168700000|2022-08-22 11:45:00|33409.5|33405.9|33399|33395.4|33411.5|33407.9|33397.5|33393.9|240
1661169000000|2022-08-22 11:50:00|33398.5|33394.9|33406.5|33402.9|33411.5|33407.9|33391|33387.4|344
1661169300000|2022-08-22 11:55:00|33407|33403.4|33412|33408.4|33418.5|33414.9|33399.5|33395.9|278
1661169600000|2022-08-22 12:00:00|33411.5|33407.9|33386|33382.4|33411.5|33407.9|33384.5|33380.9|445
1661169900000|2022-08-22 12:05:00|33386.5|33382.9|33382.5|33378.9|33396.5|33392.9|33379|33375.4|325
1661170200000|2022-08-22 12:10:00|33382|33378.4|33372|33368.4|33386.5|33382.9|33369.5|33365.9|384
1661170500000|2022-08-22 12:15:00|33372.5|33368.9|33374.5|33370.9|33380.5|33376.9|33363.5|33359.9|533
1661170800000|2022-08-22 12:20:00|33375|33371.4|33370|33366.4|33380|33376.4|33364.5|33360.9|506
1661171100000|2022-08-22 12:25:00|33369.5|33365.9|33374.5|33370.9|33375|33371.4|33357.5|33353.9|534
1661171400000|2022-08-22 12:30:00|33375|33371.4|33375.5|33371.9|33391|33387.4|33366|33362.4|534
1661171700000|2022-08-22 12:35:00|33376|33372.4|33371|33367.4|33381|33377.4|33365.5|33361.9|443
1661172000000|2022-08-22 12:40:00|33370|33366.4|33377|33373.4|33380.5|33376.9|33365.5|33361.9|397
1661172300000|2022-08-22 12:45:00|33376.5|33372.9|33376|33372.4|33382|33378.4|33362|33358.4|280
1661172600000|2022-08-22 12:50:00|33375.5|33371.9|33374|33370.4|33379.5|33375.9|33366|33362.4|280
1661172900000|2022-08-22 12:55:00|33373.5|33369.9|33363|33359.4|33377|33373.4|33359.5|33355.9|378
1661173200000|2022-08-22 13:00:00|33362|33358.4|33367.5|33363.9|33370.5|33366.9|33351.5|33347.9|618
1661173500000|2022-08-22 13:05:00|33368|33364.4|33370.5|33366.9|33373.5|33369.9|33364|33360.4|330
1661173800000|2022-08-22 13:10:00|33371.5|33367.9|33363|33359.4|33375.5|33371.9|33354.5|33350.9|450
1661174100000|2022-08-22 13:15:00|33362.5|33358.9|33361|33357.4|33367.5|33363.9|33354.5|33350.9|445
1661174400000|2022-08-22 13:20:00|33360.5|33356.9|33357.5|33353.9|33367.5|33363.9|33346.5|33342.9|406
1661174700000|2022-08-22 13:25:00|33358|33354.4|33303|33299.4|33364|33360.4|33298.5|33294.9|1849
1661175000000|2022-08-22 13:30:00|33302.4|33300|33291.9|33289.5|33345.4|33343|33289.4|33287|6388
1661175300000|2022-08-22 13:35:00|33292.9|33290.5|33301.9|33299.5|33312.4|33310|33281.4|33279|2907
1661175600000|2022-08-22 13:40:00|33300.4|33298|33324.4|33322|33341.9|33339.5|33273.4|33271|2564
1661175900000|2022-08-22 13:45:00|33323.9|33321.5|33279.4|33277|33323.9|33321.5|33278.4|33276|2452
1661176200000|2022-08-22 13:50:00|33277.9|33275.5|33275.9|33273.5|33277.9|33275.5|33253.9|33251.5|2222
1661176500000|2022-08-22 13:55:00|33274.4|33272|33303.9|33301.5|33313.9|33311.5|33264.9|33262.5|1800
1661176800000|2022-08-22 14:00:00|33302.4|33300|33306.4|33304|33317.9|33315.5|33277.4|33275|1873
1661177100000|2022-08-22 14:05:00|33306.9|33304.5|33284.9|33282.5|33311.9|33309.5|33260.9|33258.5|1394
1661177400000|2022-08-22 14:10:00|33283.9|33281.5|33273.5|33271.1|33291.9|33289.5|33263.4|33261|1208
1661177700000|2022-08-22 14:15:00|33273|33270.6|33255|33252.6|33276|33273.6|33248.5|33246.1|1610
1661178000000|2022-08-22 14:20:00|33256|33253.6|33214.5|33212.1|33257|33254.6|33213.5|33211.1|1848
1661178300000|2022-08-22 14:25:00|33214|33211.6|33212.5|33210.1|33241.5|33239.1|33209|33206.6|1623
1661178600000|2022-08-22 14:30:00|33213|33210.6|33204|33201.6|33239|33236.6|33191|33188.6|2074
1661178900000|2022-08-22 14:35:00|33204.5|33202.1|33223.5|33221.1|33231|33228.6|33200.5|33198.1|1326
1661179200000|2022-08-22 14:40:00|33224|33221.6|33213.5|33211.1|33246|33243.6|33213.5|33211.1|1435
1661179500000|2022-08-22 14:45:00|33214|33211.6|33236.5|33234.1|33247|33244.6|33213|33210.6|851
1661179800000|2022-08-22 14:50:00|33234.5|33232.1|33218|33215.6|33236.5|33234.1|33206|33203.6|1077
1661180100000|2022-08-22 14:55:00|33218.5|33216.1|33193.5|33191.1|33227|33224.6|33189|33186.6|1292
1661180400000|2022-08-22 15:00:00|33192|33189.6|33238|33235.6|33247|33244.6|33192|33189.6|1825
1661180700000|2022-08-22 15:05:00|33239|33236.6|33239|33236.6|33250|33247.6|33230|33227.6|908
1661181000000|2022-08-22 15:10:00|33238.5|33236.1|33249.5|33247.1|33253|33250.6|33216.5|33214.1|976
1661181300000|2022-08-22 15:15:00|33250|33247.6|33257|33254.6|33266|33263.6|33245|33242.6|990
1661181600000|2022-08-22 15:20:00|33257.5|33255.1|33249|33246.6|33271.5|33269.1|33246|33243.6|1032
1661181900000|2022-08-22 15:25:00|33248.5|33246.1|33235.5|33233.1|33255|33252.6|33232|33229.6|809
1661182200000|2022-08-22 15:30:00|33236|33233.6|33259|33256.6|33267|33264.6|33226|33223.6|782
1661182500000|2022-08-22 15:35:00|33258.5|33256.1|33255.5|33253.1|33280|33277.6|33249.5|33247.1|785
1661182800000|2022-08-22 15:40:00|33256|33253.6|33257|33254.6|33279.5|33277.1|33255|33252.6|1020
1661183100000|2022-08-22 15:45:00|33258|33255.6|33251|33248.6|33270|33267.6|33234.5|33232.1|895
1661183400000|2022-08-22 15:50:00|33250.5|33248.1|33259|33256.6|33271|33268.6|33247|33244.6|910
1661183700000|2022-08-22 15:55:00|33259.5|33257.1|33253.5|33251.1|33275|33272.6|33246|33243.6|846
1661184000000|2022-08-22 16:00:00|33254|33251.6|33251|33248.6|33270|33267.6|33244|33241.6|593
1661184300000|2022-08-22 16:05:00|33252|33249.6|33226|33223.6|33260|33257.6|33223|33220.6|1029
1661184600000|2022-08-22 16:10:00|33227|33224.6|33219.5|33217.1|33233|33230.6|33213.5|33211.1|837
1661184900000|2022-08-22 16:15:00|33219|33216.6|33231|33228.6|33234|33231.6|33212.5|33210.1|637
1661185200000|2022-08-22 16:20:00|33230.5|33228.1|33256|33253.6|33261|33258.6|33229|33226.6|778
1661185500000|2022-08-22 16:25:00|33255.5|33253.1|33214.5|33212.1|33262.5|33260.1|33208.5|33206.1|833
1661185800000|2022-08-22 16:30:00|33215|33212.6|33222|33219.6|33230|33227.6|33211|33208.6|526
1661186100000|2022-08-22 16:35:00|33221|33218.6|33238|33235.6|33245.5|33243.1|33220|33217.6|563
1661186400000|2022-08-22 16:40:00|33236.9|33234.5|33190.9|33188.5|33237.9|33235.5|33189.4|33187|926
1661186700000|2022-08-22 16:45:00|33190.4|33188|33199.9|33197.5|33205.9|33203.5|33175.4|33173|1283
1661187000000|2022-08-22 16:50:00|33200.4|33198|33202.9|33200.5|33204.9|33202.5|33190.9|33188.5|866
1661187300000|2022-08-22 16:55:00|33202.4|33200|33208.9|33206.5|33210.4|33208|33191.9|33189.5|583
1661187600000|2022-08-22 17:00:00|33208.4|33206|33187.4|33185|33212.9|33210.5|33184.9|33182.5|871
1661187900000|2022-08-22 17:05:00|33186.9|33184.5|33185.4|33183|33191.9|33189.5|33176.9|33174.5|519
1661188200000|2022-08-22 17:10:00|33184.9|33182.5|33176.9|33174.5|33185.9|33183.5|33152.4|33150|1229
1661188500000|2022-08-22 17:15:00|33176.4|33174|33166.9|33164.5|33179.9|33177.5|33159.4|33157|681
1661188800000|2022-08-22 17:20:00|33165.9|33163.5|33149.9|33147.5|33177.9|33175.5|33143.4|33141|766
1661189100000|2022-08-22 17:25:00|33148.9|33146.5|33139.9|33137.5|33158.9|33156.5|33136.9|33134.5|831
1661189400000|2022-08-22 17:30:00|33139.4|33137|33094.9|33092.5|33140.9|33138.5|33094.9|33092.5|1267
1661189700000|2022-08-22 17:35:00|33094.4|33092|33092.4|33090|33102.9|33100.5|33081.4|33079|1441
1661190000000|2022-08-22 17:40:00|33091.9|33089.5|33098.9|33096.5|33108.9|33106.5|33090.4|33088|624
1661190300000|2022-08-22 17:45:00|33098.4|33096|33089.9|33087.5|33103.9|33101.5|33087.9|33085.5|673
1661190600000|2022-08-22 17:50:00|33089.4|33087|33087.9|33085.5|33097.9|33095.5|33080.9|33078.5|539
1661190900000|2022-08-22 17:55:00|33087.4|33085|33068.4|33066|33087.4|33085|33056.4|33054|1256
1661191200000|2022-08-22 18:00:00|33067.9|33065.5|33061.4|33059|33078.4|33076|33057.9|33055.5|664
1661191500000|2022-08-22 18:05:00|33061.9|33059.5|33053.9|33051.5|33074.9|33072.5|33053.9|33051.5|782
1661191800000|2022-08-22 18:10:00|33053.4|33051|33063.9|33061.5|33066.9|33064.5|33041.9|33039.5|1126
1661192100000|2022-08-22 18:15:00|33064.4|33062|33069.9|33067.5|33074.9|33072.5|33049.9|33047.5|597
1661192400000|2022-08-22 18:20:00|33070.4|33068|33070.4|33068|33080.9|33078.5|33064.4|33062|867
1661192700000|2022-08-22 18:25:00|33069.9|33067.5|33069.4|33067|33077.9|33075.5|33061.4|33059|636
1661193000000|2022-08-22 18:30:00|33068.9|33066.5|33061.4|33059|33076.9|33074.5|33053.9|33051.5|954
1661193300000|2022-08-22 18:35:00|33060.9|33058.5|33053.9|33051.5|33067.9|33065.5|33049.4|33047|396
1661193600000|2022-08-22 18:40:00|33053.4|33051|33028.9|33026.5|33054.4|33052|33028.9|33026.5|718
1661193900000|2022-08-22 18:45:00|33029.4|33027|33028.4|33026|33039.9|33037.5|33024.4|33022|661
1661194200000|2022-08-22 18:50:00|33027.9|33025.5|33019.4|33017|33038.9|33036.5|33016.4|33014|520
1661194500000|2022-08-22 18:55:00|33018.9|33016.5|33031.4|33029|33033.9|33031.5|33008.9|33006.5|870
1661194800000|2022-08-22 19:00:00|33030.9|33028.5|33042.4|33040|33065.4|33063|33028.9|33026.5|1147
1661195100000|2022-08-22 19:05:00|33041.9|33039.5|33062.9|33060.5|33063.9|33061.5|33033.4|33031|805
1661195400000|2022-08-22 19:10:00|33063.9|33061.5|33083.9|33081.5|33086.9|33084.5|33063.9|33061.5|1092
1661195700000|2022-08-22 19:15:00|33085.4|33083|33059.4|33057|33096.4|33094|33058.9|33056.5|835
1661196000000|2022-08-22 19:20:00|33059.7|33057.3|33083.7|33081.3|33086.7|33084.3|33057.7|33055.3|592
1661196300000|2022-08-22 19:25:00|33084.2|33081.8|33057.2|33054.8|33095.7|33093.3|33053.2|33050.8|838
1661196600000|2022-08-22 19:30:00|33057.7|33055.3|33044.2|33041.8|33072.2|33069.8|33034.2|33031.8|1129
1661196900000|2022-08-22 19:35:00|33043.7|33041.3|33073.7|33071.3|33085.7|33083.3|33041.7|33039.3|859
1661197200000|2022-08-22 19:40:00|33074.2|33071.8|33011.2|33008.8|33076.2|33073.8|33010.2|33007.8|1411
1661197500000|2022-08-22 19:45:00|33010.7|33008.3|33052.7|33050.3|33053.7|33051.3|33010.7|33008.3|1283
1661197800000|2022-08-22 19:50:00|33050.2|33047.8|33069.2|33066.8|33101.7|33099.3|33043.7|33041.3|2687
1661198100000|2022-08-22 19:55:00|33067.7|33065.3|33078.2|33075.8|33082.7|33080.3|33040.2|33037.8|4309
1661198400000|2022-08-22 20:00:00|33079.4|33074.6|33089.4|33084.6|33093.4|33088.6|33072.9|33068.1|1490
1661198700000|2022-08-22 20:05:00|33088.9|33084.1|33090.4|33085.6|33094.4|33089.6|33080.4|33075.6|649
1661199000000|2022-08-22 20:10:00|33090.9|33086.1|33095.9|33091.1|33102.4|33097.6|33086.4|33081.6|394
1661199300000|2022-08-22 20:15:00|33096.9|33092.1|33095.4|33090.6|33097.9|33093.1|33081.4|33076.6|267
1661199600000|2022-08-22 20:20:00|33094.9|33090.1|33104.4|33099.6|33104.4|33099.6|33093.4|33088.6|141
1661199900000|2022-08-22 20:25:00|33103.4|33098.6|33110.4|33105.6|33113.9|33109.1|33099.9|33095.1|296
1661200200000|2022-08-22 20:30:00|33110.9|33106.1|33108.9|33104.1|33114.4|33109.6|33107.9|33103.1|188
1661200500000|2022-08-22 20:35:00|33109.4|33104.6|33105.9|33101.1|33112.4|33107.6|33103.9|33099.1|129
1661200800000|2022-08-22 20:40:00|33105.4|33100.6|33106.9|33102.1|33108.4|33103.6|33103.4|33098.6|93
1661201100000|2022-08-22 20:45:00|33106.4|33101.6|33115.4|33110.6|33115.4|33110.6|33106.4|33101.6|115
1661201400000|2022-08-22 20:50:00|33114.9|33110.1|33116.9|33112.1|33117.4|33112.6|33113.9|33109.1|136
1661201700000|2022-08-22 20:55:00|33117.4|33112.6|33115.5|33105.7|33119.4|33114.6|33111.9|33105.7|131
1661202000000|2022-08-22 21:00:00|33115.2|33105.4|33118.3|33108.5|33119.2|33109.4|33112.2|33102.4|0
1661202300000|2022-08-22 21:05:00|33117.7|33107.9|33113.1|33103.3|33120|33110.2|33113.1|33103.3|0
1661202600000|2022-08-22 21:10:00|33113.9|33104.1|33119.2|33109.4|33119.3|33109.5|33111.9|33102.1|0
1661202900000|2022-08-22 21:15:00|33119.5|33109.7|33121.6|33111.8|33121.6|33111.8|33118.6|33108.8|0
1661203200000|2022-08-22 21:20:00|33121.7|33111.9|33121.4|33111.6|33121.7|33111.9|33120.2|33110.4|0
1661203500000|2022-08-22 21:25:00|33121.5|33111.7|33119.8|33110|33121.5|33111.7|33119.8|33110|0
1661203800000|2022-08-22 21:30:00|33120|33110.2|33119.7|33109.9|33120|33110.2|33119.6|33109.8|0
1661204100000|2022-08-22 21:35:00|33117.8|33108|33120.7|33110.9|33120.7|33110.9|33117.7|33107.9|0
1661204400000|2022-08-22 21:40:00|33120.4|33110.6|33120.5|33110.7|33120.9|33111.1|33118.4|33108.6|0
1661204700000|2022-08-22 21:45:00|33119.4|33109.6|33117|33107.2|33119.8|33110|33117|33107.2|0
1661205000000|2022-08-22 21:50:00|33116.9|33107.1|33116.7|33106.9|33117.3|33107.5|33115|33105.2|0
1661205300000|2022-08-22 21:55:00|33114.3|33104.5|33116.4|33106.6|33117.8|33108|33114|33104.2|0
1661205600000|2022-08-22 22:00:00|33118.1|33108.3|33094.4|33089.6|33118.1|33112.1|33092.4|33087.6|256
1661205900000|2022-08-22 22:05:00|33094.9|33090.1|33113.4|33108.6|33113.4|33108.6|33093.4|33088.6|109
1661206200000|2022-08-22 22:10:00|33113.9|33109.1|33112.4|33107.6|33114.9|33110.1|33108.4|33103.6|65
1661206500000|2022-08-22 22:15:00|33111.9|33107.1|33104.4|33099.6|33114.4|33109.6|33102.4|33097.6|34
1661206800000|2022-08-22 22:20:00|33104.9|33100.1|33109.9|33105.1|33110.4|33105.6|33100.4|33095.6|30
1661207100000|2022-08-22 22:25:00|33111.4|33106.6|33110.4|33105.6|33115.9|33111.1|33110.4|33105.6|22
1661207400000|2022-08-22 22:30:00|33110.9|33106.1|33118.9|33114.1|33119.9|33115.1|33109.4|33104.6|73
1661207700000|2022-08-22 22:35:00|33118.4|33113.6|33122.9|33118.1|33124.4|33119.6|33117.9|33113.1|104
1661208000000|2022-08-22 22:40:00|33123.4|33118.6|33123.9|33119.1|33124.4|33119.6|33118.9|33114.1|103
1661208300000|2022-08-22 22:45:00|33123.4|33118.6|33125.9|33121.1|33125.9|33121.1|33118.9|33114.1|123
1661208600000|2022-08-22 22:50:00|33126.4|33121.6|33121.9|33117.1|33129.4|33124.6|33118.4|33113.6|66
1661208900000|2022-08-22 22:55:00|33121.4|33116.6|33119.9|33115.1|33123.9|33119.1|33119.9|33115.1|42
1661209200000|2022-08-22 23:00:00|33120.4|33115.6|33122.9|33118.1|33123.4|33118.6|33113.4|33108.6|49
1661209500000|2022-08-22 23:05:00|33122.4|33117.6|33119.9|33115.1|33125.4|33120.6|33117.9|33113.1|36
1661209800000|2022-08-22 23:10:00|33123.4|33118.6|33125.4|33120.6|33127.9|33123.1|33121.4|33116.6|54
1661210100000|2022-08-22 23:15:00|33125.9|33121.1|33125.9|33121.1|33128.9|33124.1|33123.9|33119.1|39
1661210400000|2022-08-22 23:20:00|33126.4|33121.6|33129.9|33125.1|33129.9|33125.1|33123.9|33119.1|25
1661210700000|2022-08-22 23:25:00|33129.4|33124.6|33115.4|33110.6|33129.4|33124.6|33113.9|33109.1|62
1661211000000|2022-08-22 23:30:00|33117.4|33112.6|33127.4|33122.6|33127.9|33123.1|33111.9|33107.1|109
1661211300000|2022-08-22 23:35:00|33126.9|33122.1|33126.9|33122.1|33131.9|33127.1|33124.9|33120.1|58
1661211600000|2022-08-22 23:40:00|33127.4|33122.6|33128.4|33123.6|33130.4|33125.6|33125.9|33121.1|38
1661211900000|2022-08-22 23:45:00|33127.9|33123.1|33135.9|33131.1|33135.9|33131.1|33124.9|33120.1|107
1661212200000|2022-08-22 23:50:00|33135.4|33130.6|33139.9|33135.1|33140.9|33136.1|33128.4|33123.6|128
1661212500000|2022-08-22 23:55:00|33139.4|33134.6|33140.9|33136.1|33144.9|33140.1|33133.9|33129.1|115
1661212800000|2022-08-23 00:00:00|33141.4|33136.6|33124.9|33120.1|33145.4|33140.6|33122.9|33118.1|129
1661213100000|2022-08-23 00:05:00|33124.4|33119.6|33126.9|33122.1|33136.4|33131.6|33122.9|33118.1|47
1661213400000|2022-08-23 00:10:00|33126.4|33121.6|33126.9|33122.1|33127.4|33122.6|33122.9|33118.1|100
1661213700000|2022-08-23 00:15:00|33127.4|33122.6|33139.9|33135.1|33143.9|33139.1|33119.4|33114.6|150
1661214000000|2022-08-23 00:20:00|33140.4|33135.6|33132.4|33127.6|33145.4|33140.6|33131.4|33126.6|89
1661214300000|2022-08-23 00:25:00|33133.4|33128.6|33144.9|33140.1|33146.4|33141.6|33128.9|33124.1|60
1661214600000|2022-08-23 00:30:00|33144.4|33139.6|33134.4|33129.6|33144.9|33140.1|33127.4|33122.6|94
1661214900000|2022-08-23 00:35:00|33134.9|33130.1|33125.9|33121.1|33137.9|33133.1|33125.4|33120.6|29
1661215200000|2022-08-23 00:40:00|33126.4|33121.6|33119.4|33114.6|33127.9|33123.1|33117.9|33113.1|58
1661215500000|2022-08-23 00:45:00|33119.9|33115.1|33122.4|33117.6|33124.9|33120.1|33117.4|33112.6|37
1661215800000|2022-08-23 00:50:00|33121.9|33117.1|33096.9|33092.1|33122.9|33118.1|33094.9|33090.1|152
1661216100000|2022-08-23 00:55:00|33096.4|33091.6|33084.9|33080.1|33101.4|33096.6|33081.9|33077.1|279
1661216400000|2022-08-23 01:00:00|33084.4|33079.6|33079.9|33075.1|33088.4|33083.6|33077.9|33073.1|137
1661216700000|2022-08-23 01:05:00|33080.4|33075.6|33116.9|33112.1|33118.4|33113.6|33079.9|33075.1|666
1661217000000|2022-08-23 01:10:00|33117.4|33112.6|33117.9|33113.1|33118.4|33113.6|33105.4|33100.6|117
1661217300000|2022-08-23 01:15:00|33118.4|33113.6|33120.4|33115.6|33122.9|33118.1|33111.4|33106.6|110
1661217600000|2022-08-23 01:20:00|33119.9|33115.1|33132.4|33127.6|33138.4|33133.6|33118.9|33114.1|150
1661217900000|2022-08-23 01:25:00|33131.9|33127.1|33132.4|33127.6|33134.4|33129.6|33126.9|33122.1|58
1661218200000|2022-08-23 01:30:00|33133.9|33129.1|33136.9|33132.1|33137.9|33133.1|33127.9|33123.1|57
1661218500000|2022-08-23 01:35:00|33137.4|33132.6|33115.9|33111.1|33137.9|33133.1|33102.9|33098.1|210
1661218800000|2022-08-23 01:40:00|33116.4|33111.6|33114.9|33110.1|33122.9|33118.1|33110.9|33106.1|118
1661219100000|2022-08-23 01:45:00|33114.4|33109.6|33122.9|33118.1|33129.4|33124.6|33105.9|33101.1|178
1661219400000|2022-08-23 01:50:00|33122.4|33117.6|33115.9|33111.1|33123.9|33119.1|33108.9|33104.1|129
1661219700000|2022-08-23 01:55:00|33114.4|33109.6|33108.4|33103.6|33118.4|33113.6|33105.4|33100.6|182
1661220000000|2022-08-23 02:00:00|33108.9|33104.1|33120.9|33116.1|33123.4|33118.6|33108.9|33104.1|92
1661220300000|2022-08-23 02:05:00|33120.4|33115.6|33121.9|33117.1|33133.4|33128.6|33120.4|33115.6|104
1661220600000|2022-08-23 02:10:00|33121.4|33116.6|33119.9|33115.1|33124.4|33119.6|33117.4|33112.6|69
1661220900000|2022-08-23 02:15:00|33119.4|33114.6|33116.9|33112.1|33126.4|33121.6|33115.4|33110.6|49
1661221200000|2022-08-23 02:20:00|33116.4|33111.6|33122.9|33118.1|33123.4|33118.6|33111.4|33106.6|89
1661221500000|2022-08-23 02:25:00|33122.4|33117.6|33118.4|33113.6|33123.4|33118.6|33116.4|33111.6|51
1661221800000|2022-08-23 02:30:00|33117.9|33113.1|33118.9|33114.1|33120.4|33115.6|33114.4|33109.6|31
1661222100000|2022-08-23 02:35:00|33119.4|33114.6|33131.9|33127.1|33138.9|33134.1|33118.9|33114.1|93
1661222400000|2022-08-23 02:40:00|33131.4|33126.6|33126.9|33122.1|33132.4|33127.6|33126.4|33121.6|23
1661222700000|2022-08-23 02:45:00|33127.4|33122.6|33144.9|33140.1|33150.4|33145.6|33127.4|33122.6|113
1661223000000|2022-08-23 02:50:00|33145.4|33140.6|33143.9|33139.1|33152.4|33147.6|33140.4|33135.6|95
1661223300000|2022-08-23 02:55:00|33143.4|33138.6|33143.9|33139.1|33147.9|33143.1|33137.9|33133.1|43
1661223600000|2022-08-23 03:00:00|33144.9|33140.1|33136.9|33132.1|33152.9|33148.1|33135.4|33130.6|75
1661223900000|2022-08-23 03:05:00|33137.4|33132.6|33131.9|33127.1|33139.9|33135.1|33131.4|33126.6|38
1661224200000|2022-08-23 03:10:00|33132.4|33127.6|33140.9|33136.1|33140.9|33136.1|33130.4|33125.6|32
1661224500000|2022-08-23 03:15:00|33141.4|33136.6|33129.9|33125.1|33142.4|33137.6|33129.9|33125.1|55
1661224800000|2022-08-23 03:20:00|33130.4|33125.6|33137.9|33133.1|33139.4|33134.6|33129.9|33125.1|31
1661225100000|2022-08-23 03:25:00|33138.4|33133.6|33128.9|33124.1|33138.9|33134.1|33128.4|33123.6|44
1661225400000|2022-08-23 03:30:00|33128.4|33123.6|33126.9|33122.1|33130.9|33126.1|33121.9|33117.1|53
1661225700000|2022-08-23 03:35:00|33126.4|33121.6|33122.4|33117.6|33128.9|33124.1|33120.9|33116.1|34
1661226000000|2022-08-23 03:40:00|33122.9|33118.1|33120.9|33116.1|33124.9|33120.1|33119.4|33114.6|18
1661226300000|2022-08-23 03:45:00|33121.4|33116.6|33115.9|33111.1|33123.9|33119.1|33114.9|33110.1|43
1661226600000|2022-08-23 03:50:00|33116.4|33111.6|33113.9|33109.1|33118.4|33113.6|33112.9|33108.1|28
1661226900000|2022-08-23 03:55:00|33113.4|33108.6|33115.4|33110.6|33118.4|33113.6|33112.9|33108.1|21
1661227200000|2022-08-23 04:00:00|33114.9|33110.1|33116.9|33112.1|33122.9|33118.1|33113.4|33108.6|59
1661227500000|2022-08-23 04:05:00|33117.4|33112.6|33108.9|33104.1|33117.9|33113.1|33108.4|33103.6|51
1661227800000|2022-08-23 04:10:00|33109.4|33104.6|33108.9|33104.1|33112.9|33108.1|33107.4|33102.6|24
1661228100000|2022-08-23 04:15:00|33109.4|33104.6|33102.4|33097.6|33111.9|33107.1|33101.9|33097.1|47
1661228400000|2022-08-23 04:20:00|33102.9|33098.1|33103.4|33098.6|33104.9|33100.1|33101.4|33096.6|28
1661228700000|2022-08-23 04:25:00|33102.9|33098.1|33103.9|33099.1|33105.9|33101.1|33102.9|33098.1|20
1661229000000|2022-08-23 04:30:00|33104.4|33099.6|33108.9|33104.1|33110.4|33105.6|33102.4|33097.6|45
1661229300000|2022-08-23 04:35:00|33108.4|33103.6|33102.9|33098.1|33108.9|33104.1|33101.4|33096.6|15
1661229600000|2022-08-23 04:40:00|33103.4|33098.6|33100.9|33096.1|33103.9|33099.1|33098.4|33093.6|35
1661229900000|2022-08-23 04:45:00|33100.4|33095.6|33096.4|33091.6|33100.9|33096.1|33095.4|33090.6|38
1661230200000|2022-08-23 04:50:00|33096.9|33092.1|33091.9|33087.1|33097.4|33092.6|33089.4|33084.6|107
1661230500000|2022-08-23 04:55:00|33092.4|33087.6|33084.4|33079.6|33092.9|33088.1|33077.9|33073.1|213
1661230800000|2022-08-23 05:00:00|33081.9|33077.1|33079.4|33074.6|33090.9|33086.1|33076.4|33071.6|188
1661231100000|2022-08-23 05:05:00|33078.9|33074.1|33045.9|33041.1|33081.9|33077.1|33043.4|33038.6|427
1661231400000|2022-08-23 05:10:00|33046.4|33041.6|33045.4|33040.6|33057.4|33052.6|33042.4|33037.6|217
1661231700000|2022-08-23 05:15:00|33045.9|33041.1|33034.4|33029.6|33045.9|33041.1|33025.9|33021.1|349
1661232000000|2022-08-23 05:20:00|33033.9|33029.1|33029.9|33025.1|33035.4|33030.6|33022.4|33017.6|152
1661232300000|2022-08-23 05:25:00|33029.4|33024.6|33028.4|33023.6|33031.4|33026.6|33021.4|33016.6|69
1661232600000|2022-08-23 05:30:00|33027.9|33023.1|33013.9|33009.1|33032.4|33027.6|33011.9|33007.1|174
1661232900000|2022-08-23 05:35:00|33014.4|33009.6|33016.4|33011.6|33021.9|33017.1|33008.4|33003.6|195
1661233200000|2022-08-23 05:40:00|33016.9|33012.1|33037.4|33032.6|33041.9|33037.1|33016.4|33011.6|116
1661233500000|2022-08-23 05:45:00|33036.9|33032.1|33028.9|33024.1|33038.4|33033.6|33027.4|33022.6|123
1661233800000|2022-08-23 05:50:00|33029.4|33024.6|33034.4|33029.6|33038.9|33034.1|33025.4|33020.6|41
1661234100000|2022-08-23 05:55:00|33034.9|33030.1|33029.9|33025.1|33042.9|33038.1|33029.4|33024.6|62
1661234400000|2022-08-23 06:00:00|33029.4|33024.6|33051.3|33047.7|33055.3|33051.7|33028.8|33024.6|208
1661234700000|2022-08-23 06:05:00|33050.8|33047.2|33015.8|33012.2|33056.3|33052.7|33015.3|33011.7|126
1661235000000|2022-08-23 06:10:00|33016.3|33012.7|32971.8|32968.2|33022.3|33018.7|32966.8|32963.2|794
1661235300000|2022-08-23 06:15:00|32971.3|32967.7|32973.3|32969.7|32982.8|32979.2|32968.3|32964.7|210
1661235600000|2022-08-23 06:20:00|32973.8|32970.2|32960.3|32956.7|32974.8|32971.2|32954.8|32951.2|485
1661235900000|2022-08-23 06:25:00|32960.8|32957.2|32951.3|32947.7|32975.8|32972.2|32950.8|32947.2|213
1661236200000|2022-08-23 06:30:00|32950.8|32947.2|32943.3|32939.7|32961.8|32958.2|32938.8|32935.2|378
1661236500000|2022-08-23 06:35:00|32943.8|32940.2|32914.3|32910.7|32946.8|32943.2|32913.3|32909.7|405
1661236800000|2022-08-23 06:40:00|32914.8|32911.2|32951.3|32947.7|32951.3|32947.7|32914.8|32911.2|406
1661237100000|2022-08-23 06:45:00|32950.8|32947.2|32945.3|32941.7|32951.3|32947.7|32933.3|32929.7|241
1661237400000|2022-08-23 06:50:00|32945.8|32942.2|32957.3|32953.7|32963.3|32959.7|32945.3|32941.7|289
1661237700000|2022-08-23 06:55:00|32957.8|32954.2|32952.3|32948.7|32966.8|32963.2|32950.8|32947.2|321
1661238000000|2022-08-23 07:00:00|32953.3|32949.7|32996.8|32993.2|33002.3|32998.7|32951.3|32947.7|712
1661238300000|2022-08-23 07:05:00|32999.3|32995.7|33038.3|33034.7|33038.3|33034.7|32999.3|32995.7|1033
1661238600000|2022-08-23 07:10:00|33037.8|33034.2|33024.8|33021.2|33050.8|33047.2|33017.3|33013.7|659
1661238900000|2022-08-23 07:15:00|33024.3|33020.7|33041.8|33038.2|33069.3|33065.7|33004.3|33000.7|1031
1661239200000|2022-08-23 07:20:00|33042.3|33038.7|33082.3|33078.7|33086.8|33083.2|33041.3|33037.7|496
1661239500000|2022-08-23 07:25:00|33082.8|33079.2|33073.3|33069.7|33096.3|33092.7|33067.3|33063.7|519
1661239800000|2022-08-23 07:30:00|33084.3|33080.7|33055.3|33051.7|33094.8|33091.2|33050.3|33046.7|634
1661240100000|2022-08-23 07:35:00|33054.8|33051.2|33071.8|33068.2|33080.8|33077.2|33045.8|33042.2|487
1661240400000|2022-08-23 07:40:00|33073.3|33069.7|33122.8|33119.2|33127.8|33124.2|33073.3|33069.7|796
1661240700000|2022-08-23 07:45:00|33123.3|33119.7|33132.8|33129.2|33146.3|33142.7|33119.3|33115.7|685
1661241000000|2022-08-23 07:50:00|33133.3|33129.7|33140.8|33137.2|33141.3|33137.7|33122.3|33118.7|335
1661241300000|2022-08-23 07:55:00|33140.3|33136.7|33137.8|33134.2|33151.3|33147.7|33135.3|33131.7|375
1661241600000|2022-08-23 08:00:00|33138.3|33134.7|33167.8|33164.2|33169.8|33166.2|33137.8|33134.2|1020
1661241900000|2022-08-23 08:05:00|33166.3|33162.7|33155.8|33152.2|33174.8|33171.2|33150.3|33146.7|567
1661242200000|2022-08-23 08:10:00|33155.3|33151.7|33157.3|33153.7|33185.8|33182.2|33153.3|33149.7|615
1661242500000|2022-08-23 08:15:00|33156.8|33153.2|33167.8|33164.2|33174.8|33171.2|33154.8|33151.2|219
1661242800000|2022-08-23 08:20:00|33167.3|33163.7|33156.3|33152.7|33172.3|33168.7|33144.8|33141.2|381
1661243100000|2022-08-23 08:25:00|33156.8|33153.2|33140.3|33136.7|33160.3|33156.7|33138.8|33135.2|283
1661243400000|2022-08-23 08:30:00|33141.3|33137.7|33155.8|33152.2|33158.8|33155.2|33126.8|33123.2|394
1661243700000|2022-08-23 08:35:00|33156.3|33152.7|33160.3|33156.7|33160.3|33156.7|33145.3|33141.7|171
1661244000000|2022-08-23 08:40:00|33159.8|33156.2|33148.3|33144.7|33166.8|33163.2|33147.3|33143.7|235
1661244300000|2022-08-23 08:45:00|33147.8|33144.2|33135.3|33131.7|33155.8|33152.2|33132.8|33129.2|313
1661244600000|2022-08-23 08:50:00|33134.8|33131.2|33131.8|33128.2|33139.8|33136.2|33128.8|33125.2|350
1661244900000|2022-08-23 08:55:00|33132.3|33128.7|33120.8|33117.2|33134.3|33130.7|33118.3|33114.7|210
1661245200000|2022-08-23 09:00:00|33121.3|33117.7|33120.8|33117.2|33126.3|33122.7|33112.3|33108.7|283
1661245500000|2022-08-23 09:05:00|33117.3|33113.7|33144.3|33140.7|33149.3|33145.7|33116.3|33112.7|323
1661245800000|2022-08-23 09:10:00|33143.8|33140.2|33124.8|33121.2|33144.8|33141.2|33124.8|33121.2|236
1661246100000|2022-08-23 09:15:00|33124.3|33120.7|33119.3|33115.7|33134.3|33130.7|33117.8|33114.2|209
1661246400000|2022-08-23 09:20:00|33119.8|33116.2|33113.8|33110.2|33123.3|33119.7|33113.8|33110.2|179
1661246700000|2022-08-23 09:25:00|33114.3|33110.7|33107.3|33103.7|33114.8|33111.2|33103.8|33100.2|165
1661247000000|2022-08-23 09:30:00|33106.8|33103.2|33105.3|33101.7|33115.3|33111.7|33103.8|33100.2|114
1661247300000|2022-08-23 09:35:00|33104.8|33101.2|33100.3|33096.7|33112.3|33108.7|33098.8|33095.2|176
1661247600000|2022-08-23 09:40:00|33099.8|33096.2|33109.8|33106.2|33112.8|33109.2|33099.8|33096.2|199
1661247900000|2022-08-23 09:45:00|33110.8|33107.2|33141.3|33137.7|33145.8|33142.2|33110.8|33107.2|354
1661248200000|2022-08-23 09:50:00|33140.8|33137.2|33145.8|33142.2|33150.8|33147.2|33137.3|33133.7|185
1661248500000|2022-08-23 09:55:00|33146.3|33142.7|33153.8|33150.2|33157.8|33154.2|33142.8|33139.2|235
1661248800000|2022-08-23 10:00:00|33153.3|33149.7|33137.8|33134.2|33153.3|33149.7|33137.3|33133.7|222
1661249100000|2022-08-23 10:05:00|33138.3|33134.7|33121.8|33118.2|33141.3|33137.7|33118.8|33115.2|308
1661249400000|2022-08-23 10:10:00|33122.3|33118.7|33118.3|33114.7|33125.3|33121.7|33111.3|33107.7|123
1661249700000|2022-08-23 10:15:00|33118.8|33115.2|33097.8|33094.2|33122.3|33118.7|33097.8|33094.2|258
1661250000000|2022-08-23 10:20:00|33098.3|33094.7|33083.8|33080.2|33098.8|33095.2|33081.8|33078.2|323
1661250300000|2022-08-23 10:25:00|33083.3|33079.7|33081.3|33077.7|33092.8|33089.2|33077.8|33074.2|165
1661250600000|2022-08-23 10:30:00|33080.8|33077.2|33084.8|33081.2|33103.8|33100.2|33080.3|33076.7|259
1661250900000|2022-08-23 10:35:00|33083.8|33080.2|33093.8|33090.2|33094.3|33090.7|33081.8|33078.2|188
1661251200000|2022-08-23 10:40:00|33094.3|33090.7|33135.3|33131.7|33136.3|33132.7|33094.3|33090.7|501
1661251500000|2022-08-23 10:45:00|33134.8|33131.2|33116.8|33113.2|33140.3|33136.7|33114.8|33111.2|319
1661251800000|2022-08-23 10:50:00|33116.3|33112.7|33115.8|33112.2|33120.3|33116.7|33104.3|33100.7|278
1661252100000|2022-08-23 10:55:00|33113.8|33110.2|33092.8|33089.2|33120.8|33117.2|33092.8|33089.2|249
1661252400000|2022-08-23 11:00:00|33090.8|33087.2|33081.8|33078.2|33108.8|33105.2|33079.3|33075.7|287
1661252700000|2022-08-23 11:05:00|33081.3|33077.7|33069.8|33066.2|33083.8|33080.2|33063.3|33059.7|377
1661253000000|2022-08-23 11:10:00|33070.3|33066.7|33078.3|33074.7|33081.3|33077.7|33057.8|33054.2|260
1661253300000|2022-08-23 11:15:00|33078.8|33075.2|33083.3|33079.7|33085.3|33081.7|33071.3|33067.7|235
1661253600000|2022-08-23 11:20:00|33083.8|33080.2|33084.3|33080.7|33093.3|33089.7|33082.3|33078.7|244
1661253900000|2022-08-23 11:25:00|33084.8|33081.2|33072.3|33068.7|33085.3|33081.7|33062.3|33058.7|199
1661254200000|2022-08-23 11:30:00|33071.8|33068.2|33069.3|33065.7|33088.3|33084.7|33067.8|33064.2|268
1661254500000|2022-08-23 11:35:00|33068.8|33065.2|33085.8|33082.2|33088.8|33085.2|33062.8|33059.2|330
1661254800000|2022-08-23 11:40:00|33085.3|33081.7|33080.3|33076.7|33085.8|33082.2|33075.3|33071.7|155
1661255100000|2022-08-23 11:45:00|33079.8|33076.2|33095.8|33092.2|33098.3|33094.7|33064.8|33061.2|275
1661255400000|2022-08-23 11:50:00|33095.3|33091.7|33111.3|33107.7|33119.8|33116.2|33085.8|33082.2|605
1661255700000|2022-08-23 11:55:00|33110.3|33106.7|33109.8|33106.2|33111.8|33108.2|33091.8|33088.2|233
1661256000000|2022-08-23 12:00:00|33108.3|33104.7|33109.3|33105.7|33114.3|33110.7|33095.3|33091.7|328
1661256300000|2022-08-23 12:05:00|33108.8|33105.2|33099.3|33095.7|33113.3|33109.7|33093.8|33090.2|250
1661256600000|2022-08-23 12:10:00|33099.8|33096.2|33090.3|33086.7|33100.8|33097.2|33083.3|33079.7|378
1661256900000|2022-08-23 12:15:00|33090.8|33087.2|33085.3|33081.7|33095.3|33091.7|33075.3|33071.7|423
1661257200000|2022-08-23 12:20:00|33085.8|33082.2|33079.3|33075.7|33090.8|33087.2|33066.3|33062.7|393
1661257500000|2022-08-23 12:25:00|33079.8|33076.2|33094.3|33090.7|33094.8|33091.2|33076.3|33072.7|239
1661257800000|2022-08-23 12:30:00|33093.8|33090.2|33084.3|33080.7|33102.3|33098.7|33066.3|33062.7|573
1661258100000|2022-08-23 12:35:00|33083.8|33080.2|33035.8|33032.2|33085.3|33081.7|33033.3|33029.7|718
1661258400000|2022-08-23 12:40:00|33034.8|33031.2|33051.8|33048.2|33062.8|33059.2|33034.8|33031.2|579
1661258700000|2022-08-23 12:45:00|33052.3|33048.7|33036.3|33032.7|33061.8|33058.2|33035.3|33031.7|445
1661259000000|2022-08-23 12:50:00|33035.8|33032.2|33043.8|33040.2|33048.8|33045.2|33020.8|33017.2|619
1661259300000|2022-08-23 12:55:00|33043.3|33039.7|33040.8|33037.2|33051.8|33048.2|33026.3|33022.7|467
1661259600000|2022-08-23 13:00:00|33041.3|33037.7|33009.3|33005.7|33043.8|33040.2|33005.8|33002.2|1029
1661259900000|2022-08-23 13:05:00|33009.8|33006.2|33024.8|33021.2|33031.8|33028.2|33002.8|32999.2|773
1661260200000|2022-08-23 13:10:00|33025.3|33021.7|33027.3|33023.7|33028.8|33025.2|33011.8|33008.2|427
1661260500000|2022-08-23 13:15:00|33026.8|33023.2|33030.8|33027.2|33034.3|33030.7|33022.8|33019.2|438
1661260800000|2022-08-23 13:20:00|33029.8|33026.2|33050.8|33047.2|33054.8|33051.2|33021.3|33017.7|504
1661261100000|2022-08-23 13:25:00|33051.3|33047.7|33023.3|33019.7|33060.8|33057.2|33016.8|33013.2|932
1661261400000|2022-08-23 13:30:00|33022.7|33020.3|33065.7|33063.3|33076.7|33074.3|33002.7|33000.3|4881
1661261700000|2022-08-23 13:35:00|33066.7|33064.3|33040.7|33038.3|33097.7|33095.3|33040.7|33038.3|3409
1661262000000|2022-08-23 13:40:00|33041.2|33038.8|32995.2|32992.8|33074.2|33071.8|32986.2|32983.8|2094
1661262300000|2022-08-23 13:45:00|32995.7|32993.3|33050.2|33047.8|33065.7|33063.3|32994.7|32992.3|3392
1661262600000|2022-08-23 13:50:00|33049.7|33047.3|33058.2|33055.8|33093.2|33090.8|33040.7|33038.3|2728
1661262900000|2022-08-23 13:55:00|33060.7|33058.3|33045.7|33043.3|33082.2|33079.8|33035.2|33032.8|1708
1661263200000|2022-08-23 14:00:00|33044.7|33042.3|33009.7|33007.3|33073.7|33071.3|32999.2|32996.8|2906
1661263500000|2022-08-23 14:05:00|33010.2|33007.8|33109.2|33106.8|33110.7|33108.3|33009.7|33007.3|2024
1661263800000|2022-08-23 14:10:00|33111.2|33108.8|33111.2|33108.8|33139.7|33137.3|33102.7|33100.3|1880
1661264100000|2022-08-23 14:15:00|33111.7|33109.3|33091.7|33089.3|33123.7|33121.3|33077.2|33074.8|1660
1661264400000|2022-08-23 14:20:00|33090.7|33088.3|33097.2|33094.8|33120.2|33117.8|33090.2|33087.8|1298
1661264700000|2022-08-23 14:25:00|33096.2|33093.8|33036.7|33034.3|33097.2|33094.8|33035.7|33033.3|1949
1661265000000|2022-08-23 14:30:00|33036.2|33033.8|33093.7|33091.3|33094.7|33092.3|33031.2|33028.8|1271
1661265300000|2022-08-23 14:35:00|33095.7|33093.3|33027.7|33025.3|33099.2|33096.8|33026.7|33024.3|1332
1661265600000|2022-08-23 14:40:00|33027.2|33024.8|33017.2|33014.8|33029.2|33026.8|32996.2|32993.8|1805
1661265900000|2022-08-23 14:45:00|33016.7|33014.3|33026.7|33024.3|33032.2|33029.8|32995.2|32992.8|1315
1661266200000|2022-08-23 14:50:00|33026.2|33023.8|32978.7|32976.3|33042.2|33039.8|32968.2|32965.8|1882
1661266500000|2022-08-23 14:55:00|32977.2|32974.8|32951.7|32949.3|32979.7|32977.3|32942.2|32939.8|2004
1661266800000|2022-08-23 15:00:00|32951.2|32948.8|32912.2|32909.8|32960.2|32957.8|32883.2|32880.8|2534
1661267100000|2022-08-23 15:05:00|32912.7|32910.3|32911.2|32908.8|32920.2|32917.8|32898.2|32895.8|1748
1661267400000|2022-08-23 15:10:00|32912.7|32910.3|32947.7|32945.3|32953.2|32950.8|32901.7|32899.3|1589
1661267700000|2022-08-23 15:15:00|32948.2|32945.8|32971.7|32969.3|32990.2|32987.8|32944.2|32941.8|1792
1661268000000|2022-08-23 15:20:00|32971.2|32968.8|32956.2|32953.8|32973.2|32970.8|32948.2|32945.8|1077
1661268300000|2022-08-23 15:25:00|32958.2|32955.8|32931.2|32928.8|32966.2|32963.8|32927.2|32924.8|1325
1661268600000|2022-08-23 15:30:00|32930.2|32927.8|32948.2|32945.8|32958.2|32955.8|32929.2|32926.8|1029
1661268900000|2022-08-23 15:35:00|32950.2|32947.8|32974.7|32972.3|32981.2|32978.8|32949.2|32946.8|1113
1661269200000|2022-08-23 15:40:00|32974.2|32971.8|32947.7|32945.3|32980.2|32977.8|32925.2|32922.8|1066
1661269500000|2022-08-23 15:45:00|32947.2|32944.8|32958.7|32956.3|32973.2|32970.8|32946.2|32943.8|832
1661269800000|2022-08-23 15:50:00|32960.2|32957.8|32947.2|32944.8|32972.2|32969.8|32935.2|32932.8|763
1661270100000|2022-08-23 15:55:00|32946.7|32944.3|32935.2|32932.8|32946.7|32944.3|32913.2|32910.8|1115
1661270400000|2022-08-23 16:00:00|32936.2|32933.8|32915.2|32912.8|32940.2|32937.8|32901.7|32899.3|1222
1661270700000|2022-08-23 16:05:00|32915.7|32913.3|32945.2|32942.8|32945.2|32942.8|32900.2|32897.8|1051
1661271000000|2022-08-23 16:10:00|32944.7|32942.3|32929.2|32926.8|32946.2|32943.8|32917.7|32915.3|776
1661271300000|2022-08-23 16:15:00|32928.2|32925.8|32894.7|32892.3|32933.2|32930.8|32883.2|32880.8|1033
1661271600000|2022-08-23 16:20:00|32895.2|32892.8|32866.2|32863.8|32899.2|32896.8|32859.2|32856.8|1101
1661271900000|2022-08-23 16:25:00|32865.7|32863.3|32861.2|32858.8|32902.7|32900.3|32856.2|32853.8|956
1661272200000|2022-08-23 16:30:00|32860.7|32858.3|32896.7|32894.3|32898.7|32896.3|32858.7|32856.3|922
1661272500000|2022-08-23 16:35:00|32896.2|32893.8|32941.7|32939.3|32946.2|32943.8|32892.7|32890.3|1239
1661272800000|2022-08-23 16:40:00|32942.2|32939.8|32954.3|32951.9|32963.8|32961.4|32935.8|32933.4|997
1661273100000|2022-08-23 16:45:00|32954.8|32952.4|32928.8|32926.4|32958.8|32956.4|32928.8|32926.4|678
1661273400000|2022-08-23 16:50:00|32929.8|32927.4|32940.3|32937.9|32952.8|32950.4|32922.3|32919.9|663
1661273700000|2022-08-23 16:55:00|32940.8|32938.4|32950.8|32948.4|32959.8|32957.4|32930.8|32928.4|741
1661274000000|2022-08-23 17:00:00|32950.3|32947.9|32953.8|32951.4|32964.8|32962.4|32942.3|32939.9|761
1661274300000|2022-08-23 17:05:00|32954.3|32951.9|32932.3|32929.9|32954.3|32951.9|32920.3|32917.9|707
1661274600000|2022-08-23 17:10:00|32931.8|32929.4|32944.3|32941.9|32944.3|32941.9|32907.8|32905.4|752
1661274900000|2022-08-23 17:15:00|32945.3|32942.9|32934.3|32931.9|32967.8|32965.4|32931.8|32929.4|871
1661275200000|2022-08-23 17:20:00|32934.8|32932.4|32918.3|32915.9|32953.3|32950.9|32917.8|32915.4|689
1661275500000|2022-08-23 17:25:00|32917.8|32915.4|32975.3|32972.9|32982.8|32980.4|32917.3|32914.9|1012
1661275800000|2022-08-23 17:30:00|32975.8|32973.4|32995.8|32993.4|32997.8|32995.4|32971.8|32969.4|1252
1661276100000|2022-08-23 17:35:00|32994.8|32992.4|32947.8|32945.4|32994.8|32992.4|32943.8|32941.4|942
1661276400000|2022-08-23 17:40:00|32947.3|32944.9|32942.3|32939.9|32966.8|32964.4|32935.3|32932.9|784
1661276700000|2022-08-23 17:45:00|32941.8|32939.4|32924.3|32921.9|32943.3|32940.9|32914.3|32911.9|796
1661277000000|2022-08-23 17:50:00|32922.8|32920.4|32900.8|32898.4|32923.8|32921.4|32875.3|32872.9|1332
1661277300000|2022-08-23 17:55:00|32898.8|32896.4|32902.3|32899.9|32916.8|32914.4|32888.8|32886.4|628
1661277600000|2022-08-23 18:00:00|32902.8|32900.4|32891.8|32889.4|32903.8|32901.4|32880.8|32878.4|838
1661277900000|2022-08-23 18:05:00|32892.3|32889.9|32914.8|32912.4|32920.8|32918.4|32887.8|32885.4|778
1661278200000|2022-08-23 18:10:00|32915.3|32912.9|32907.3|32904.9|32918.8|32916.4|32892.3|32889.9|723
1661278500000|2022-08-23 18:15:00|32907.8|32905.4|32931.3|32928.9|32934.8|32932.4|32899.3|32896.9|688
1661278800000|2022-08-23 18:20:00|32930.8|32928.4|32950.8|32948.4|32951.8|32949.4|32926.3|32923.9|754
1661279100000|2022-08-23 18:25:00|32950.3|32947.9|32945.8|32943.4|32951.8|32949.4|32931.8|32929.4|767
1661279400000|2022-08-23 18:30:00|32946.3|32943.9|32923.8|32921.4|32953.3|32950.9|32916.8|32914.4|802
1661279700000|2022-08-23 18:35:00|32922.8|32920.4|32938.3|32935.9|32940.3|32937.9|32916.8|32914.4|510
1661280000000|2022-08-23 18:40:00|32938.8|32936.4|32937.3|32934.9|32956.3|32953.9|32920.8|32918.4|569
1661280300000|2022-08-23 18:45:00|32936.8|32934.4|32914.3|32911.9|32939.3|32936.9|32903.3|32900.9|726
1661280600000|2022-08-23 18:50:00|32913.8|32911.4|32897.3|32894.9|32915.3|32912.9|32895.8|32893.4|515
1661280900000|2022-08-23 18:55:00|32896.8|32894.4|32922.3|32919.9|32926.3|32923.9|32895.8|32893.4|537
1661281200000|2022-08-23 19:00:00|32921.3|32918.9|32951.3|32948.9|32958.3|32955.9|32921.3|32918.9|1150
1661281500000|2022-08-23 19:05:00|32950.8|32948.4|32957.3|32954.9|32959.8|32957.4|32939.8|32937.4|599
1661281800000|2022-08-23 19:10:00|32957.8|32955.4|32937.3|32934.9|32966.8|32964.4|32935.3|32932.9|1241
1661282100000|2022-08-23 19:15:00|32937.8|32935.4|32975.3|32972.9|32979.8|32977.4|32937.3|32934.9|650
1661282400000|2022-08-23 19:20:00|32974.5|32972.1|32949.5|32947.1|32977.5|32975.1|32945|32942.6|689
1661282700000|2022-08-23 19:25:00|32949|32946.6|32952|32949.6|32956.5|32954.1|32937.5|32935.1|583
1661283000000|2022-08-23 19:30:00|32953|32950.6|32945|32942.6|32958.5|32956.1|32928|32925.6|928
1661283300000|2022-08-23 19:35:00|32944.5|32942.1|32931.5|32929.1|32949.5|32947.1|32927|32924.6|928
1661283600000|2022-08-23 19:40:00|32931|32928.6|32959|32956.6|32973|32970.6|32929|32926.6|1160
1661283900000|2022-08-23 19:45:00|32958.5|32956.1|32934|32931.6|32958.5|32956.1|32921|32918.6|1417
1661284200000|2022-08-23 19:50:00|32933.5|32931.1|32928|32925.6|32941|32938.6|32901.5|32899.1|2234
1661284500000|2022-08-23 19:55:00|32927|32924.6|32911|32908.6|32954|32951.6|32903|32900.6|3700
1661284800000|2022-08-23 20:00:00|32912.2|32907.4|32895.7|32890.9|32927.7|32922.9|32891.7|32886.9|1352
1661285100000|2022-08-23 20:05:00|32896.7|32891.9|32894.2|32889.4|32900.2|32895.4|32887.2|32882.4|367
1661285400000|2022-08-23 20:10:00|32895.2|32890.4|32901.7|32896.9|32905.2|32900.4|32885.2|32880.4|493
1661285700000|2022-08-23 20:15:00|32900.7|32895.9|32901.7|32896.9|32901.7|32896.9|32897.2|32892.4|75
1661286000000|2022-08-23 20:20:00|32901.2|32896.4|32903.7|32898.9|32908.7|32903.9|32901.2|32896.4|53
1661286300000|2022-08-23 20:25:00|32904.2|32899.4|32907.7|32902.9|32907.7|32902.9|32898.7|32893.9|86
1661286600000|2022-08-23 20:30:00|32908.2|32903.4|32898.2|32893.4|32908.2|32903.4|32897.7|32892.9|74
1661286900000|2022-08-23 20:35:00|32897.7|32892.9|32899.2|32894.4|32901.7|32896.9|32897.2|32892.4|75
1661287200000|2022-08-23 20:40:00|32900.2|32895.4|32896.7|32891.9|32903.2|32898.4|32895.7|32890.9|103
1661287500000|2022-08-23 20:45:00|32897.2|32892.4|32893.7|32888.9|32900.7|32895.9|32892.7|32887.9|163
1661287800000|2022-08-23 20:50:00|32894.2|32889.4|32902.7|32897.9|32903.2|32898.4|32893.2|32888.4|108
1661288100000|2022-08-23 20:55:00|32903.2|32898.4|32903.4|32893.6|32905.2|32900.4|32896.7|32891.9|147
1661288400000|2022-08-23 21:00:00|32903.6|32893.8|32905.2|32895.4|32905.2|32895.4|32902.8|32893|0
1661288700000|2022-08-23 21:05:00|32904.9|32895.1|32902.2|32892.4|32905.4|32895.6|32902.2|32892.4|0
1661289000000|2022-08-23 21:10:00|32903|32893.2|32902.7|32892.9|32903.6|32893.8|32900.1|32890.3|0
1661289300000|2022-08-23 21:15:00|32902|32892.2|32901.9|32892.1|32902|32892.2|32897.5|32887.7|0
1661289600000|2022-08-23 21:20:00|32902.4|32892.6|32903.9|32894.1|32903.9|32894.1|32902.4|32892.6|0
1661289900000|2022-08-23 21:25:00|32904.8|32895|32904.4|32894.6|32905.5|32895.7|32902.8|32893|0
1661290200000|2022-08-23 21:30:00|32904.1|32894.3|32902.9|32893.1|32904.1|32894.3|32902.4|32892.6|0
1661290500000|2022-08-23 21:35:00|32903.1|32893.3|32902.5|32892.7|32903.4|32893.6|32900.4|32890.6|0
1661290800000|2022-08-23 21:40:00|32902.6|32892.8|32902.9|32893.1|32902.9|32893.1|32902.6|32892.8|0
1661291100000|2022-08-23 21:45:00|32903.8|32894|32903|32893.2|32905.2|32895.4|32903|32893.2|0
1661291400000|2022-08-23 21:50:00|32900.9|32891.1|32900.9|32891.1|32900.9|32891.1|32900.9|32891.1|0
1661291700000|2022-08-23 21:55:00|32902.7|32892.9|32904.6|32894.8|32905.8|32896|32902.7|32892.9|0
1661292000000|2022-08-23 22:00:00|32911.7|32906.9|32908.7|32903.9|32914.2|32909.4|32888.7|32883.9|265
1661292300000|2022-08-23 22:05:00|32909.2|32904.4|32916.7|32911.9|32916.7|32911.9|32909.2|32904.4|35
1661292600000|2022-08-23 22:10:00|32917.2|32912.4|32911.7|32906.9|32918.7|32913.9|32911.2|32906.4|56
1661292900000|2022-08-23 22:15:00|32911.2|32906.4|32916.7|32911.9|32917.7|32912.9|32911.2|32906.4|17
1661293200000|2022-08-23 22:20:00|32917.2|32912.4|32915.7|32910.9|32917.7|32912.9|32912.7|32907.9|30
1661293500000|2022-08-23 22:25:00|32915.2|32910.4|32910.7|32905.9|32915.7|32910.9|32909.2|32904.4|35
1661293800000|2022-08-23 22:30:00|32910.2|32905.4|32902.7|32897.9|32915.2|32910.4|32902.2|32897.4|34
1661294100000|2022-08-23 22:35:00|32902.2|32897.4|32905.2|32900.4|32908.7|32903.9|32901.2|32896.4|25
1661294400000|2022-08-23 22:40:00|32905.7|32900.9|32913.2|32908.4|32913.7|32908.9|32905.7|32900.9|19
1661294700000|2022-08-23 22:45:00|32912.7|32907.9|32914.7|32909.9|32918.2|32913.4|32912.2|32907.4|37
1661295000000|2022-08-23 22:50:00|32915.2|32910.4|32914.7|32909.9|32915.7|32910.9|32912.2|32907.4|14
1661295300000|2022-08-23 22:55:00|32914.2|32909.4|32914.7|32909.9|32914.7|32909.9|32911.7|32906.9|6
1661295600000|2022-08-23 23:00:00|32914.2|32909.4|32916.7|32911.9|32921.7|32916.9|32913.2|32908.4|36
1661295900000|2022-08-23 23:05:00|32916.2|32911.4|32922.7|32917.9|32925.7|32920.9|32916.2|32911.4|83
1661296200000|2022-08-23 23:10:00|32922.2|32917.4|32919.7|32914.9|32922.2|32917.4|32915.7|32910.9|44
1661296500000|2022-08-23 23:15:00|32920.2|32915.4|32922.2|32917.4|32924.7|32919.9|32918.2|32913.4|30
1661296800000|2022-08-23 23:20:00|32922.7|32917.9|32923.7|32918.9|32925.7|32920.9|32921.7|32916.9|13
1661297100000|2022-08-23 23:25:00|32923.2|32918.4|32914.7|32909.9|32924.2|32919.4|32914.2|32909.4|74
1661297400000|2022-08-23 23:30:00|32915.2|32910.4|32902.7|32897.9|32915.2|32910.4|32899.2|32894.4|110
1661297700000|2022-08-23 23:35:00|32901.2|32896.4|32905.7|32900.9|32907.7|32902.9|32900.7|32895.9|49
1661298000000|2022-08-23 23:40:00|32906.2|32901.4|32904.2|32899.4|32906.7|32901.9|32898.7|32893.9|61
1661298300000|2022-08-23 23:45:00|32902.2|32897.4|32905.7|32900.9|32906.2|32901.4|32897.2|32892.4|97
1661298600000|2022-08-23 23:50:00|32906.2|32901.4|32888.7|32883.9|32907.7|32902.9|32887.7|32882.9|135
1661298900000|2022-08-23 23:55:00|32889.2|32884.4|32897.7|32892.9|32898.2|32893.4|32886.7|32881.9|72
1661299200000|2022-08-24 00:00:00|32899.7|32894.9|32902.7|32897.9|32914.7|32909.9|32889.7|32884.9|147
1661299500000|2022-08-24 00:05:00|32902.2|32897.4|32902.2|32897.4|32908.7|32903.9|32896.2|32891.4|60
1661299800000|2022-08-24 00:10:00|32901.7|32896.9|32900.7|32895.9|32903.7|32898.9|32886.7|32881.9|97
1661300100000|2022-08-24 00:15:00|32900.2|32895.4|32899.7|32894.9|32909.7|32904.9|32891.2|32886.4|135
1661300400000|2022-08-24 00:20:00|32899.2|32894.4|32888.7|32883.9|32902.7|32897.9|32886.7|32881.9|30
1661300700000|2022-08-24 00:25:00|32888.2|32883.4|32895.2|32890.4|32896.2|32891.4|32887.7|32882.9|68
1661301000000|2022-08-24 00:30:00|32894.7|32889.9|32891.7|32886.9|32907.7|32902.9|32890.2|32885.4|93
1661301300000|2022-08-24 00:35:00|32891.2|32886.4|32874.7|32869.9|32892.7|32887.9|32873.7|32868.9|138
1661301600000|2022-08-24 00:40:00|32877.7|32872.9|32869.2|32864.4|32880.2|32875.4|32867.7|32862.9|136
1661301900000|2022-08-24 00:45:00|32869.7|32864.9|32885.2|32880.4|32886.7|32881.9|32868.2|32863.4|95
1661302200000|2022-08-24 00:50:00|32884.7|32879.9|32886.7|32881.9|32887.7|32882.9|32881.2|32876.4|32
1661302500000|2022-08-24 00:55:00|32886.2|32881.4|32878.7|32873.9|32892.7|32887.9|32878.2|32873.4|44
1661302800000|2022-08-24 01:00:00|32878.2|32873.4|32873.7|32868.9|32881.7|32876.9|32872.7|32867.9|40
1661303100000|2022-08-24 01:05:00|32873.2|32868.4|32873.7|32868.9|32878.7|32873.9|32868.7|32863.9|76
1661303400000|2022-08-24 01:10:00|32874.2|32869.4|32874.7|32869.9|32877.7|32872.9|32869.7|32864.9|32
1661303700000|2022-08-24 01:15:00|32874.2|32869.4|32881.2|32876.4|32885.7|32880.9|32873.2|32868.4|46
1661304000000|2022-08-24 01:20:00|32880.7|32875.9|32876.7|32871.9|32881.7|32876.9|32874.2|32869.4|34
1661304300000|2022-08-24 01:25:00|32877.2|32872.4|32870.7|32865.9|32883.2|32878.4|32869.2|32864.4|85
1661304600000|2022-08-24 01:30:00|32870.2|32865.4|32869.7|32864.9|32873.7|32868.9|32865.2|32860.4|208
1661304900000|2022-08-24 01:35:00|32869.2|32864.4|32875.7|32870.9|32876.2|32871.4|32865.7|32860.9|107
1661305200000|2022-08-24 01:40:00|32875.2|32870.4|32849.2|32844.4|32875.2|32870.4|32842.2|32837.4|434
1661305500000|2022-08-24 01:45:00|32848.7|32843.9|32827.2|32822.4|32851.2|32846.4|32823.7|32818.9|538
1661305800000|2022-08-24 01:50:00|32826.2|32821.4|32823.7|32818.9|32828.7|32823.9|32801.2|32796.4|438
1661306100000|2022-08-24 01:55:00|32823.2|32818.4|32823.7|32818.9|32827.2|32822.4|32808.7|32803.9|180
1661306400000|2022-08-24 02:00:00|32823.2|32818.4|32833.7|32828.9|32835.7|32830.9|32823.2|32818.4|229
1661306700000|2022-08-24 02:05:00|32833.2|32828.4|32823.2|32818.4|32834.7|32829.9|32822.7|32817.9|123
1661307000000|2022-08-24 02:10:00|32823.7|32818.9|32821.7|32816.9|32824.7|32819.9|32811.7|32806.9|231
1661307300000|2022-08-24 02:15:00|32822.2|32817.4|32827.7|32822.9|32829.2|32824.4|32818.7|32813.9|87
1661307600000|2022-08-24 02:20:00|32828.2|32823.4|32828.7|32823.9|32834.7|32829.9|32821.2|32816.4|38
1661307900000|2022-08-24 02:25:00|32828.2|32823.4|32828.7|32823.9|32833.7|32828.9|32827.2|32822.4|69
1661308200000|2022-08-24 02:30:00|32829.2|32824.4|32822.7|32817.9|32829.7|32824.9|32815.2|32810.4|84
1661308500000|2022-08-24 02:35:00|32823.2|32818.4|32808.7|32803.9|32823.2|32818.4|32805.2|32800.4|127
1661308800000|2022-08-24 02:40:00|32809.2|32804.4|32795.7|32790.9|32813.2|32808.4|32794.7|32789.9|321
1661309100000|2022-08-24 02:45:00|32796.7|32791.9|32796.7|32791.9|32806.7|32801.9|32789.7|32784.9|137
1661309400000|2022-08-24 02:50:00|32797.2|32792.4|32797.7|32792.9|32801.2|32796.4|32794.7|32789.9|47
1661309700000|2022-08-24 02:55:00|32798.2|32793.4|32802.7|32797.9|32805.7|32800.9|32793.2|32788.4|75
1661310000000|2022-08-24 03:00:00|32803.2|32798.4|32799.7|32794.9|32806.7|32801.9|32797.7|32792.9|76
1661310300000|2022-08-24 03:05:00|32799.2|32794.4|32805.7|32800.9|32813.2|32808.4|32799.2|32794.4|65
1661310600000|2022-08-24 03:10:00|32805.2|32800.4|32807.7|32802.9|32809.7|32804.9|32803.7|32798.9|48
1661310900000|2022-08-24 03:15:00|32808.2|32803.4|32805.7|32800.9|32809.7|32804.9|32804.2|32799.4|35
1661311200000|2022-08-24 03:20:00|32806.2|32801.4|32801.7|32796.9|32809.7|32804.9|32797.2|32792.4|122
1661311500000|2022-08-24 03:25:00|32801.2|32796.4|32799.7|32794.9|32804.2|32799.4|32794.7|32789.9|56
1661311800000|2022-08-24 03:30:00|32799.2|32794.4|32807.7|32802.9|32810.7|32805.9|32798.2|32793.4|33
1661312100000|2022-08-24 03:35:00|32808.2|32803.4|32805.7|32800.9|32809.2|32804.4|32802.7|32797.9|36
1661312400000|2022-08-24 03:40:00|32806.2|32801.4|32804.7|32799.9|32810.2|32805.4|32804.7|32799.9|50
1661312700000|2022-08-24 03:45:00|32805.2|32800.4|32801.7|32796.9|32807.7|32802.9|32799.2|32794.4|41
1661313000000|2022-08-24 03:50:00|32801.2|32796.4|32806.7|32801.9|32810.2|32805.4|32798.2|32793.4|45
1661313300000|2022-08-24 03:55:00|32807.2|32802.4|32802.7|32797.9|32807.2|32802.4|32802.2|32797.4|25
1661313600000|2022-08-24 04:00:00|32802.2|32797.4|32796.2|32791.4|32802.7|32797.9|32795.2|32790.4|60
1661313900000|2022-08-24 04:05:00|32796.7|32791.9|32795.7|32790.9|32801.2|32796.4|32794.7|32789.9|40
1661314200000|2022-08-24 04:10:00|32795.2|32790.4|32790.7|32785.9|32795.7|32790.9|32785.2|32780.4|136
1661314500000|2022-08-24 04:15:00|32790.2|32785.4|32801.7|32796.9|32802.7|32797.9|32789.7|32784.9|61
1661314800000|2022-08-24 04:20:00|32801.2|32796.4|32808.7|32803.9|32811.2|32806.4|32800.7|32795.9|44
1661315100000|2022-08-24 04:25:00|32808.2|32803.4|32807.2|32802.4|32811.2|32806.4|32807.2|32802.4|32
1661315400000|2022-08-24 04:30:00|32807.7|32802.9|32810.2|32805.4|32810.2|32805.4|32806.7|32801.9|29
1661315700000|2022-08-24 04:35:00|32810.7|32805.9|32814.7|32809.9|32817.7|32812.9|32804.2|32799.4|118
1661316000000|2022-08-24 04:40:00|32814.2|32809.4|32828.2|32823.4|32829.2|32824.4|32811.2|32806.4|168
1661316300000|2022-08-24 04:45:00|32827.2|32822.4|32834.7|32829.9|32835.7|32830.9|32824.2|32819.4|191
1661316600000|2022-08-24 04:50:00|32834.2|32829.4|32863.7|32858.9|32866.2|32861.4|32834.2|32829.4|435
1661316900000|2022-08-24 04:55:00|32864.2|32859.4|32868.7|32863.9|32875.7|32870.9|32860.2|32855.4|258
1661317200000|2022-08-24 05:00:00|32868.2|32863.4|32866.2|32861.4|32873.7|32868.9|32863.2|32858.4|91
1661317500000|2022-08-24 05:05:00|32866.7|32861.9|32859.2|32854.4|32870.7|32865.9|32858.7|32853.9|103
1661317800000|2022-08-24 05:10:00|32858.7|32853.9|32855.7|32850.9|32861.7|32856.9|32854.7|32849.9|61
1661318100000|2022-08-24 05:15:00|32856.2|32851.4|32850.2|32845.4|32860.7|32855.9|32848.7|32843.9|71
1661318400000|2022-08-24 05:20:00|32849.7|32844.9|32851.7|32846.9|32858.7|32853.9|32848.2|32843.4|85
1661318700000|2022-08-24 05:25:00|32852.2|32847.4|32861.2|32856.4|32861.2|32856.4|32849.7|32844.9|59
1661319000000|2022-08-24 05:30:00|32860.7|32855.9|32866.7|32861.9|32874.7|32869.9|32856.7|32851.9|110
1661319300000|2022-08-24 05:35:00|32867.7|32862.9|32870.2|32865.4|32872.2|32867.4|32864.7|32859.9|44
1661319600000|2022-08-24 05:40:00|32870.7|32865.9|32870.2|32865.4|32872.2|32867.4|32863.7|32858.9|90
1661319900000|2022-08-24 05:45:00|32870.7|32865.9|32867.7|32862.9|32876.7|32871.9|32865.7|32860.9|134
1661320200000|2022-08-24 05:50:00|32868.2|32863.4|32859.7|32854.9|32868.7|32863.9|32857.7|32852.9|49
1661320500000|2022-08-24 05:55:00|32860.2|32855.4|32862.7|32857.9|32865.2|32860.4|32858.2|32853.4|58
1661320800000|2022-08-24 06:00:00|32862.1|32858.5|32877.6|32874|32881.6|32878|32859.6|32856|200
1661321100000|2022-08-24 06:05:00|32878.1|32874.5|32891.1|32887.5|32892.1|32888.5|32877.6|32874|192
1661321400000|2022-08-24 06:10:00|32891.6|32888|32875.1|32871.5|32892.1|32888.5|32872.1|32868.5|105
1661321700000|2022-08-24 06:15:00|32875.6|32872|32864.1|32860.5|32878.1|32874.5|32863.6|32860|117
1661322000000|2022-08-24 06:20:00|32863.6|32860|32847.1|32843.5|32865.6|32862|32840.6|32837|310
1661322300000|2022-08-24 06:25:00|32847.6|32844|32844.6|32841|32852.1|32848.5|32842.6|32839|99
1661322600000|2022-08-24 06:30:00|32845.1|32841.5|32840.6|32837|32847.6|32844|32831.6|32828|181
1661322900000|2022-08-24 06:35:00|32841.1|32837.5|32859.1|32855.5|32861.6|32858|32841.1|32837.5|95
1661323200000|2022-08-24 06:40:00|32858.6|32855|32856.6|32853|32862.6|32859|32849.6|32846|168
1661323500000|2022-08-24 06:45:00|32856.1|32852.5|32846.6|32843|32861.1|32857.5|32846.6|32843|116
1661323800000|2022-08-24 06:50:00|32846.1|32842.5|32858.6|32855|32860.6|32857|32840.1|32836.5|108
1661324100000|2022-08-24 06:55:00|32859.1|32855.5|32859.6|32856|32868.1|32864.5|32856.1|32852.5|229
1661324400000|2022-08-24 07:00:00|32860.1|32856.5|32881.6|32878|32890.6|32887|32838.1|32834.5|794
1661324700000|2022-08-24 07:05:00|32882.1|32878.5|32875.1|32871.5|32893.1|32889.5|32871.6|32868|550
1661325000000|2022-08-24 07:10:00|32875.6|32872|32885.1|32881.5|32912.6|32909|32866.6|32863|594
1661325300000|2022-08-24 07:15:00|32884.6|32881|32855.1|32851.5|32886.1|32882.5|32853.1|32849.5|493
1661325600000|2022-08-24 07:20:00|32854.6|32851|32833.6|32830|32855.1|32851.5|32823.6|32820|501
1661325900000|2022-08-24 07:25:00|32833.1|32829.5|32817.1|32813.5|32834.1|32830.5|32806.6|32803|596
1661326200000|2022-08-24 07:30:00|32816.6|32813|32775.1|32771.5|32816.6|32813|32762.1|32758.5|1003
1661326500000|2022-08-24 07:35:00|32774.6|32771|32818.1|32814.5|32820.1|32816.5|32768.6|32765|633
1661326800000|2022-08-24 07:40:00|32817.6|32814|32824.1|32820.5|32837.6|32834|32816.6|32813|480
1661327100000|2022-08-24 07:45:00|32823.6|32820|32842.1|32838.5|32850.1|32846.5|32815.6|32812|319
1661327400000|2022-08-24 07:50:00|32841.6|32838|32834.1|32830.5|32841.6|32838|32819.6|32816|230
1661327700000|2022-08-24 07:55:00|32834.6|32831|32821.1|32817.5|32837.6|32834|32806.6|32803|349
1661328000000|2022-08-24 08:00:00|32821.6|32818|32842.6|32839|32853.6|32850|32814.1|32810.5|537
1661328300000|2022-08-24 08:05:00|32841.6|32838|32859.6|32856|32863.1|32859.5|32839.6|32836|416
1661328600000|2022-08-24 08:10:00|32860.6|32857|32878.1|32874.5|32880.1|32876.5|32853.6|32850|449
1661328900000|2022-08-24 08:15:00|32878.6|32875|32877.6|32874|32881.1|32877.5|32859.1|32855.5|351
1661329200000|2022-08-24 08:20:00|32878.1|32874.5|32886.1|32882.5|32888.1|32884.5|32869.1|32865.5|343
1661329500000|2022-08-24 08:25:00|32886.6|32883|32880.1|32876.5|32891.6|32888|32878.6|32875|382
1661329800000|2022-08-24 08:30:00|32880.6|32877|32915.1|32911.5|32931.1|32927.5|32879.1|32875.5|742
1661330100000|2022-08-24 08:35:00|32914.6|32911|32907.6|32904|32930.1|32926.5|32907.1|32903.5|433
1661330400000|2022-08-24 08:40:00|32908.1|32904.5|32891.1|32887.5|32915.1|32911.5|32887.6|32884|412
1661330700000|2022-08-24 08:45:00|32891.6|32888|32918.6|32915|32919.6|32916|32888.6|32885|334
1661331000000|2022-08-24 08:50:00|32918.1|32914.5|32909.1|32905.5|32918.1|32914.5|32895.1|32891.5|256
1661331300000|2022-08-24 08:55:00|32909.6|32906|32919.6|32916|32922.1|32918.5|32898.6|32895|242
1661331600000|2022-08-24 09:00:00|32920.1|32916.5|32923.1|32919.5|32934.6|32931|32914.6|32911|441
1661331900000|2022-08-24 09:05:00|32922.6|32919|32926.1|32922.5|32926.1|32922.5|32904.6|32901|316
1661332200000|2022-08-24 09:10:00|32925.6|32922|32910.6|32907|32929.6|32926|32910.6|32907|199
1661332500000|2022-08-24 09:15:00|32910.1|32906.5|32903.1|32899.5|32912.6|32909|32899.6|32896|205
1661332800000|2022-08-24 09:20:00|32902.6|32899|32902.1|32898.5|32908.1|32904.5|32898.6|32895|158
1661333100000|2022-08-24 09:25:00|32901.6|32898|32894.1|32890.5|32903.1|32899.5|32893.6|32890|227
1661333400000|2022-08-24 09:30:00|32893.6|32890|32877.6|32874|32895.6|32892|32869.1|32865.5|461
1661333700000|2022-08-24 09:35:00|32878.1|32874.5|32875.6|32872|32882.1|32878.5|32870.6|32867|184
1661334000000|2022-08-24 09:40:00|32875.1|32871.5|32887.6|32884|32892.6|32889|32875.1|32871.5|196
1661334300000|2022-08-24 09:45:00|32887.1|32883.5|32876.1|32872.5|32889.1|32885.5|32873.6|32870|157
1661334600000|2022-08-24 09:50:00|32875.6|32872|32880.6|32877|32883.6|32880|32868.6|32865|234
1661334900000|2022-08-24 09:55:00|32879.6|32876|32877.1|32873.5|32887.6|32884|32867.6|32864|163
1661335200000|2022-08-24 10:00:00|32876.6|32873|32879.6|32876|32883.6|32880|32873.1|32869.5|222
1661335500000|2022-08-24 10:05:00|32880.1|32876.5|32893.6|32890|32896.6|32893|32873.6|32870|150
1661335800000|2022-08-24 10:10:00|32893.1|32889.5|32894.6|32891|32897.6|32894|32884.1|32880.5|165
1661336100000|2022-08-24 10:15:00|32895.1|32891.5|32889.1|32885.5|32896.1|32892.5|32882.6|32879|166
1661336400000|2022-08-24 10:20:00|32888.6|32885|32900.1|32896.5|32907.1|32903.5|32884.1|32880.5|235
1661336700000|2022-08-24 10:25:00|32900.6|32897|32897.6|32894|32901.1|32897.5|32881.6|32878|256
1661337000000|2022-08-24 10:30:00|32896.6|32893|32901.1|32897.5|32902.1|32898.5|32884.1|32880.5|257
1661337300000|2022-08-24 10:35:00|32901.6|32898|32898.1|32894.5|32910.1|32906.5|32897.1|32893.5|278
1661337600000|2022-08-24 10:40:00|32898.6|32895|32899.1|32895.5|32899.6|32896|32874.6|32871|451
1661337900000|2022-08-24 10:45:00|32899.6|32896|32882.1|32878.5|32900.6|32897|32877.6|32874|288
1661338200000|2022-08-24 10:50:00|32882.6|32879|32870.1|32866.5|32884.6|32881|32868.6|32865|270
1661338500000|2022-08-24 10:55:00|32869.6|32866|32873.6|32870|32876.6|32873|32861.6|32858|254
1661338800000|2022-08-24 11:00:00|32875.6|32872|32888.1|32884.5|32889.1|32885.5|32869.1|32865.5|234
1661339100000|2022-08-24 11:05:00|32888.6|32885|32899.6|32896|32900.6|32897|32879.6|32876|219
1661339400000|2022-08-24 11:10:00|32900.1|32896.5|32914.1|32910.5|32915.6|32912|32899.6|32896|295
1661339700000|2022-08-24 11:15:00|32913.6|32910|32906.6|32903|32917.1|32913.5|32898.6|32895|372
1661340000000|2022-08-24 11:20:00|32906.1|32902.5|32907.1|32903.5|32917.6|32914|32898.1|32894.5|237
1661340300000|2022-08-24 11:25:00|32906.6|32903|32912.1|32908.5|32914.1|32910.5|32890.6|32887|507
1661340600000|2022-08-24 11:30:00|32911.6|32908|32904.1|32900.5|32922.1|32918.5|32902.6|32899|452
1661340900000|2022-08-24 11:35:00|32903.6|32900|32907.1|32903.5|32914.6|32911|32896.1|32892.5|244
1661341200000|2022-08-24 11:40:00|32907.6|32904|32916.6|32913|32918.6|32915|32899.1|32895.5|355
1661341500000|2022-08-24 11:45:00|32917.1|32913.5|32936.1|32932.5|32939.6|32936|32911.6|32908|657
1661341800000|2022-08-24 11:50:00|32935.6|32932|32944.6|32941|32945.6|32942|32927.6|32924|402
1661342100000|2022-08-24 11:55:00|32945.1|32941.5|32935.1|32931.5|32947.1|32943.5|32930.6|32927|284
1661342400000|2022-08-24 12:00:00|32935.6|32932|32958.1|32954.5|32964.6|32961|32934.6|32931|642
1661342700000|2022-08-24 12:05:00|32957.6|32954|32944.6|32941|32959.1|32955.5|32942.1|32938.5|520
1661343000000|2022-08-24 12:10:00|32944.1|32940.5|32948.6|32945|32949.6|32946|32934.1|32930.5|422
1661343300000|2022-08-24 12:15:00|32948.1|32944.5|32936.1|32932.5|32956.6|32953|32933.6|32930|716
1661343600000|2022-08-24 12:20:00|32935.6|32932|32930.6|32927|32937.6|32934|32918.6|32915|575
1661343900000|2022-08-24 12:25:00|32930.1|32926.5|32930.1|32926.5|32942.1|32938.5|32926.1|32922.5|335
1661344200000|2022-08-24 12:30:00|32928.1|32924.5|32925.6|32922|32936.6|32933|32916.6|32913|515
1661344500000|2022-08-24 12:35:00|32925.1|32921.5|32904.1|32900.5|32926.1|32922.5|32900.6|32897|539
1661344800000|2022-08-24 12:40:00|32903.6|32900|32893.6|32890|32904.1|32900.5|32882.1|32878.5|639
1661345100000|2022-08-24 12:45:00|32893.1|32889.5|32887.1|32883.5|32895.1|32891.5|32868.6|32865|704
1661345400000|2022-08-24 12:50:00|32886.6|32883|32898.6|32895|32903.1|32899.5|32878.6|32875|460
1661345700000|2022-08-24 12:55:00|32898.1|32894.5|32898.6|32895|32906.6|32903|32894.6|32891|423
1661346000000|2022-08-24 13:00:00|32899.6|32896|32887.6|32884|32901.1|32897.5|32885.6|32882|476
1661346300000|2022-08-24 13:05:00|32886.6|32883|32898.6|32895|32900.6|32897|32883.1|32879.5|364
1661346600000|2022-08-24 13:10:00|32899.1|32895.5|32884.1|32880.5|32903.1|32899.5|32876.6|32873|384
1661346900000|2022-08-24 13:15:00|32883.6|32880|32881.6|32878|32886.1|32882.5|32874.6|32871|530
1661347200000|2022-08-24 13:20:00|32880.6|32877|32880.6|32877|32888.6|32885|32873.6|32870|429
1661347500000|2022-08-24 13:25:00|32877.6|32874|32881.6|32878|32888.6|32885|32873.1|32869.5|1064
1661347800000|2022-08-24 13:30:00|32881|32878.6|32835|32832.6|32895|32892.6|32832|32829.6|6533
1661348100000|2022-08-24 13:35:00|32834|32831.6|32900.5|32898.1|32900.5|32898.1|32828|32825.6|3270
1661348400000|2022-08-24 13:40:00|32899|32896.6|32914|32911.6|32922.5|32920.1|32876.5|32874.1|2516
1661348700000|2022-08-24 13:45:00|32915|32912.6|32911.5|32909.1|32929.5|32927.1|32905|32902.6|2217
1661349000000|2022-08-24 13:50:00|32911|32908.6|32873.5|32871.1|32914.5|32912.1|32871|32868.6|1937
1661349300000|2022-08-24 13:55:00|32873|32870.6|32868.5|32866.1|32880|32877.6|32860|32857.6|1428
1661349600000|2022-08-24 14:00:00|32869|32866.6|32852|32849.6|32905|32902.6|32847|32844.6|2372
1661349900000|2022-08-24 14:05:00|32852.5|32850.1|32890.5|32888.1|32905|32902.6|32845|32842.6|1828
1661350200000|2022-08-24 14:10:00|32891|32888.6|32900.9|32898.5|32915|32912.6|32889|32886.6|1176
1661350500000|2022-08-24 14:15:00|32902.4|32900|32952.9|32950.5|32952.9|32950.5|32891.9|32889.5|1569
1661350800000|2022-08-24 14:20:00|32951.9|32949.5|32949.4|32947|32962.9|32960.5|32936.9|32934.5|2396
1661351100000|2022-08-24 14:25:00|32949.9|32947.5|32944.9|32942.5|32969.9|32967.5|32944.4|32942|1485
1661351400000|2022-08-24 14:30:00|32944.4|32942|32937.9|32935.5|32964.4|32962|32917.9|32915.5|1473
1661351700000|2022-08-24 14:35:00|32938.9|32936.5|32919.4|32917|32960.4|32958|32914.9|32912.5|1246
1661352000000|2022-08-24 14:40:00|32918.9|32916.5|32913.9|32911.5|32920.4|32918|32885.4|32883|1429
1661352300000|2022-08-24 14:45:00|32914.4|32912|32935.9|32933.5|32937.9|32935.5|32902.9|32900.5|1004
1661352600000|2022-08-24 14:50:00|32936.4|32934|32948.9|32946.5|32963.9|32961.5|32922.9|32920.5|1112
1661352900000|2022-08-24 14:55:00|32949.4|32947|32943.9|32941.5|32963.9|32961.5|32939.4|32937|1013
1661353200000|2022-08-24 15:00:00|32943.4|32941|32958.9|32956.5|32968.9|32966.5|32942.9|32940.5|1151
1661353500000|2022-08-24 15:05:00|32957.9|32955.5|32965.9|32963.5|32972.4|32970|32948.4|32946|1070
1661353800000|2022-08-24 15:10:00|32966.9|32964.5|33012.4|33010|33012.4|33010|32956.4|32954|2122
1661354100000|2022-08-24 15:15:00|33012.9|33010.5|33030.9|33028.5|33058.9|33056.5|33012.9|33010.5|2422
1661354400000|2022-08-24 15:20:00|33031.4|33029|33039.9|33037.5|33046.4|33044|33024.9|33022.5|964
1661354700000|2022-08-24 15:25:00|33039.4|33037|33042.9|33040.5|33054.9|33052.5|33030.9|33028.5|1142
1661355000000|2022-08-24 15:30:00|33046.4|33044|33037.9|33035.5|33060.9|33058.5|33033.9|33031.5|1131
1661355300000|2022-08-24 15:35:00|33038.9|33036.5|33041.4|33039|33045.9|33043.5|33028.9|33026.5|913
1661355600000|2022-08-24 15:40:00|33041.9|33039.5|33056.9|33054.5|33057.9|33055.5|33036.9|33034.5|816
1661355900000|2022-08-24 15:45:00|33057.9|33055.5|33061.4|33059|33077.9|33075.5|33057.4|33055|1239
1661356200000|2022-08-24 15:50:00|33061.9|33059.5|33093.9|33091.5|33093.9|33091.5|33060.9|33058.5|903
1661356500000|2022-08-24 15:55:00|33095.9|33093.5|33069.9|33067.5|33097.9|33095.5|33068.4|33066|1445
1661356800000|2022-08-24 16:00:00|33070.9|33068.5|33069.4|33067|33078.4|33076|33060.9|33058.5|724
1661357100000|2022-08-24 16:05:00|33069.9|33067.5|33070.9|33068.5|33079.9|33077.5|33062.9|33060.5|702
1661357400000|2022-08-24 16:10:00|33071.4|33069|33062.4|33060|33084.4|33082|33057.9|33055.5|556
1661357700000|2022-08-24 16:15:00|33062.9|33060.5|33059.9|33057.5|33076.9|33074.5|33057.9|33055.5|518
1661358000000|2022-08-24 16:20:00|33060.4|33058|33046.9|33044.5|33063.9|33061.5|33043.4|33041|1133
1661358300000|2022-08-24 16:25:00|33047.4|33045|33040.9|33038.5|33056.9|33054.5|33036.9|33034.5|515
1661358600000|2022-08-24 16:30:00|33040.4|33038|33030.9|33028.5|33041.4|33039|33017.9|33015.5|804
1661358900000|2022-08-24 16:35:00|33031.4|33029|32988.9|32986.5|33032.9|33030.5|32978.9|32976.5|1080
1661359200000|2022-08-24 16:40:00|32990.2|32987.8|32933.2|32930.8|32996.7|32994.3|32917.2|32914.8|2142
1661359500000|2022-08-24 16:45:00|32931.7|32929.3|32934.2|32931.8|32946.7|32944.3|32922.7|32920.3|1515
1661359800000|2022-08-24 16:50:00|32935.2|32932.8|32924.2|32921.8|32937.2|32934.8|32916.7|32914.3|970
1661360100000|2022-08-24 16:55:00|32923.7|32921.3|32934.2|32931.8|32937.2|32934.8|32921.2|32918.8|717
1661360400000|2022-08-24 17:00:00|32935.2|32932.8|32922.2|32919.8|32941.7|32939.3|32917.7|32915.3|685
1661360700000|2022-08-24 17:05:00|32922.7|32920.3|32960.2|32957.8|32962.2|32959.8|32922.7|32920.3|910
1661361000000|2022-08-24 17:10:00|32959.7|32957.3|32950.2|32947.8|32962.7|32960.3|32945.2|32942.8|647
1661361300000|2022-08-24 17:15:00|32949.2|32946.8|32933.7|32931.3|32959.7|32957.3|32933.2|32930.8|567
1661361600000|2022-08-24 17:20:00|32933.2|32930.8|32917.7|32915.3|32940.7|32938.3|32916.2|32913.8|947
1661361900000|2022-08-24 17:25:00|32918.7|32916.3|32902.7|32900.3|32927.2|32924.8|32896.2|32893.8|1062
1661362200000|2022-08-24 17:30:00|32903.2|32900.8|32903.2|32900.8|32918.2|32915.8|32892.2|32889.8|792
1661362500000|2022-08-24 17:35:00|32904.2|32901.8|32916.2|32913.8|32918.2|32915.8|32897.2|32894.8|585
1661362800000|2022-08-24 17:40:00|32915.7|32913.3|32910.2|32907.8|32915.7|32913.3|32898.2|32895.8|523
1661363100000|2022-08-24 17:45:00|32909.7|32907.3|32913.7|32911.3|32926.2|32923.8|32906.2|32903.8|493
1661363400000|2022-08-24 17:50:00|32914.2|32911.8|32918.2|32915.8|32932.2|32929.8|32913.7|32911.3|723
1661363700000|2022-08-24 17:55:00|32917.7|32915.3|32932.2|32929.8|32932.2|32929.8|32915.7|32913.3|362
1661364000000|2022-08-24 18:00:00|32931.7|32929.3|32941.2|32938.8|32948.2|32945.8|32923.2|32920.8|673
1661364300000|2022-08-24 18:05:00|32940.2|32937.8|32951.2|32948.8|32955.7|32953.3|32924.2|32921.8|816
1661364600000|2022-08-24 18:10:00|32951.7|32949.3|32945.2|32942.8|32955.2|32952.8|32942.2|32939.8|477
1661364900000|2022-08-24 18:15:00|32946.2|32943.8|32946.2|32943.8|32949.7|32947.3|32937.2|32934.8|482
1661365200000|2022-08-24 18:20:00|32944.7|32942.3|32960.2|32957.8|32962.2|32959.8|32931.2|32928.8|532
1661365500000|2022-08-24 18:25:00|32959.7|32957.3|32950.2|32947.8|32961.7|32959.3|32947.2|32944.8|576
1661365800000|2022-08-24 18:30:00|32950.7|32948.3|32915.2|32912.8|32954.2|32951.8|32908.2|32905.8|1131
1661366100000|2022-08-24 18:35:00|32916.2|32913.8|32929.2|32926.8|32933.2|32930.8|32908.2|32905.8|650
1661366400000|2022-08-24 18:40:00|32929.7|32927.3|32929.7|32927.3|32938.7|32936.3|32925.2|32922.8|455
1661366700000|2022-08-24 18:45:00|32929.2|32926.8|32925.2|32922.8|32931.2|32928.8|32908.2|32905.8|607
1661367000000|2022-08-24 18:50:00|32924.2|32921.8|32943.7|32941.3|32944.2|32941.8|32920.2|32917.8|540
1661367300000|2022-08-24 18:55:00|32943.2|32940.8|32955.2|32952.8|32960.7|32958.3|32937.7|32935.3|870
1661367600000|2022-08-24 19:00:00|32955.7|32953.3|32969.2|32966.8|32969.2|32966.8|32947.7|32945.3|701
1661367900000|2022-08-24 19:05:00|32969.7|32967.3|32988.2|32985.8|32993.7|32991.3|32969.7|32967.3|1187
1661368200000|2022-08-24 19:10:00|32989.2|32986.8|33010.7|33008.3|33012.7|33010.3|32984.2|32981.8|858
1661368500000|2022-08-24 19:15:00|33012.2|33009.8|33016.2|33013.8|33018.2|33015.8|32995.2|32992.8|770
1661368800000|2022-08-24 19:20:00|33016|33013.6|33002.5|33000.1|33018|33015.6|32996|32993.6|800
1661369100000|2022-08-24 19:25:00|33003|33000.6|32990|32987.6|33005|33002.6|32979.5|32977.1|880
1661369400000|2022-08-24 19:30:00|32990.5|32988.1|32995|32992.6|32998|32995.6|32980|32977.6|828
1661369700000|2022-08-24 19:35:00|32997.5|32995.1|33026.5|33024.1|33031.5|33029.1|32996|32993.6|1249
1661370000000|2022-08-24 19:40:00|33027|33024.6|33029|33026.6|33035|33032.6|33013|33010.6|1019
1661370300000|2022-08-24 19:45:00|33028|33025.6|33016.5|33014.1|33028|33025.6|33008.5|33006.1|805
1661370600000|2022-08-24 19:50:00|33017|33014.6|33012|33009.6|33023|33020.6|32997|32994.6|1700
1661370900000|2022-08-24 19:55:00|33011|33008.6|32981|32978.6|33012.5|33010.1|32965.5|32963.1|2616
1661371200000|2022-08-24 20:00:00|32982.2|32977.4|33010.2|33005.4|33011.2|33006.4|32979.2|32974.4|1356
1661371500000|2022-08-24 20:05:00|33008.2|33003.4|32946.2|32941.4|33017.2|33012.4|32931.7|32926.9|3133
1661371800000|2022-08-24 20:10:00|32945.7|32940.9|32964.2|32959.4|32969.7|32964.9|32938.7|32933.9|709
1661372100000|2022-08-24 20:15:00|32964.7|32959.9|32956.7|32951.9|32969.7|32964.9|32956.7|32951.9|135
1661372400000|2022-08-24 20:20:00|32956.2|32951.4|32954.2|32949.4|32968.7|32963.9|32948.7|32943.9|760
1661372700000|2022-08-24 20:25:00|32953.7|32948.9|32962.7|32957.9|32964.2|32959.4|32950.2|32945.4|186
1661373000000|2022-08-24 20:30:00|32963.2|32958.4|32964.7|32959.9|32967.2|32962.4|32958.7|32953.9|165
1661373300000|2022-08-24 20:35:00|32965.2|32960.4|32970.2|32965.4|32972.2|32967.4|32961.2|32956.4|330
1661373600000|2022-08-24 20:40:00|32969.7|32964.9|32987.2|32982.4|32988.2|32983.4|32969.7|32964.9|454
1661373900000|2022-08-24 20:45:00|32986.7|32981.9|32980.7|32975.9|32989.2|32984.4|32980.7|32975.9|149
1661374200000|2022-08-24 20:50:00|32981.2|32976.4|32978.2|32973.4|32983.2|32978.4|32977.2|32972.4|168
1661374500000|2022-08-24 20:55:00|32978.7|32973.9|32977.5|32967.7|32978.7|32973.9|32973.7|32967.7|76
1661374800000|2022-08-24 21:00:00|32977.3|32967.5|32968.7|32958.9|32977.3|32967.5|32968.4|32958.6|0
1661375100000|2022-08-24 21:05:00|32965.2|32955.4|32971.7|32961.9|32973.1|32963.3|32965.2|32955.4|0
1661375400000|2022-08-24 21:10:00|32970.8|32961|32970.2|32960.4|32971.4|32961.6|32968.8|32959|0
1661375700000|2022-08-24 21:15:00|32969.9|32960.1|32969|32959.2|32970.7|32960.9|32968.7|32958.9|0
1661376000000|2022-08-24 21:20:00|32968.7|32958.9|32969.5|32959.7|32969.5|32959.7|32968.7|32958.9|0
1661376300000|2022-08-24 21:25:00|32969.2|32959.4|32970.9|32961.1|32970.9|32961.1|32966.2|32956.4|0
1661376600000|2022-08-24 21:30:00|32970.6|32960.8|32973.2|32963.4|32973.9|32964.1|32970.1|32960.3|0
1661376900000|2022-08-24 21:35:00|32973.3|32963.5|32971.8|32962|32973.3|32963.5|32970.4|32960.6|0
1661377200000|2022-08-24 21:40:00|32972.5|32962.7|32973.2|32963.4|32973.2|32963.4|32972.5|32962.7|0
1661377500000|2022-08-24 21:45:00|32972.9|32963.1|32972.4|32962.6|32972.9|32963.1|32971.2|32961.4|0
1661377800000|2022-08-24 21:50:00|32972.6|32962.8|32972.9|32963.1|32973.4|32963.6|32972|32962.2|0
1661378100000|2022-08-24 21:55:00|32973.1|32963.3|32973|32963.2|32976.4|32966.6|32971.3|32961.5|0
1661378400000|2022-08-24 22:00:00|32971.7|32966.9|32981.7|32976.9|32985.2|32980.4|32971.7|32966.9|309
1661378700000|2022-08-24 22:05:00|32981.2|32976.4|32986.2|32981.4|32988.7|32983.9|32980.7|32975.9|101
1661379000000|2022-08-24 22:10:00|32986.7|32981.9|32979.7|32974.9|32986.7|32981.9|32978.2|32973.4|88
1661379300000|2022-08-24 22:15:00|32979.2|32974.4|32975.2|32970.4|32980.2|32975.4|32975.2|32970.4|18
1661379600000|2022-08-24 22:20:00|32974.7|32969.9|32974.7|32969.9|32976.7|32971.9|32973.2|32968.4|14
1661379900000|2022-08-24 22:25:00|32974.2|32969.4|32983.2|32978.4|32983.7|32978.9|32973.2|32968.4|49
1661380200000|2022-08-24 22:30:00|32983.7|32978.9|32980.7|32975.9|32983.7|32978.9|32978.7|32973.9|52
1661380500000|2022-08-24 22:35:00|32980.2|32975.4|32980.7|32975.9|32982.7|32977.9|32975.2|32970.4|33
1661380800000|2022-08-24 22:40:00|32978.7|32973.9|32976.2|32971.4|32982.7|32977.9|32976.2|32971.4|43
1661381100000|2022-08-24 22:45:00|32975.2|32970.4|32968.7|32963.9|32975.2|32970.4|32967.2|32962.4|54
1661381400000|2022-08-24 22:50:00|32969.2|32964.4|32967.2|32962.4|32972.2|32967.4|32966.2|32961.4|28
1661381700000|2022-08-24 22:55:00|32968.2|32963.4|32973.2|32968.4|32973.7|32968.9|32967.2|32962.4|17
1661382000000|2022-08-24 23:00:00|32973.7|32968.9|32977.7|32972.9|32981.7|32976.9|32971.2|32966.4|119
1661382300000|2022-08-24 23:05:00|32978.2|32973.4|32963.7|32958.9|32978.2|32973.4|32963.2|32958.4|112
1661382600000|2022-08-24 23:10:00|32964.2|32959.4|32964.2|32959.4|32967.2|32962.4|32963.2|32958.4|41
1661382900000|2022-08-24 23:15:00|32963.7|32958.9|32963.7|32958.9|32966.7|32961.9|32963.2|32958.4|42
1661383200000|2022-08-24 23:20:00|32964.2|32959.4|32969.2|32964.4|32973.2|32968.4|32964.2|32959.4|71
1661383500000|2022-08-24 23:25:00|32969.7|32964.9|32972.2|32967.4|32972.7|32967.9|32968.2|32963.4|19
1661383800000|2022-08-24 23:30:00|32971.2|32966.4|32961.7|32956.9|32971.2|32966.4|32961.7|32956.9|79
1661384100000|2022-08-24 23:35:00|32962.2|32957.4|32962.7|32957.9|32964.7|32959.9|32960.7|32955.9|19
1661384400000|2022-08-24 23:40:00|32962.2|32957.4|32963.7|32958.9|32966.2|32961.4|32962.2|32957.4|25
1661384700000|2022-08-24 23:45:00|32964.2|32959.4|32949.2|32944.4|32965.7|32960.9|32947.7|32942.9|108
1661385000000|2022-08-24 23:50:00|32949.7|32944.9|32951.7|32946.9|32953.7|32948.9|32949.2|32944.4|39
1661385300000|2022-08-24 23:55:00|32951.2|32946.4|32954.7|32949.9|32955.2|32950.4|32947.7|32942.9|47
1661385600000|2022-08-25 00:00:00|32955.2|32950.4|32942.7|32937.9|32961.7|32956.9|32936.2|32931.4|170
1661385900000|2022-08-25 00:05:00|32943.2|32938.4|32958.7|32953.9|32962.7|32957.9|32942.7|32937.9|134
1661386200000|2022-08-25 00:10:00|32959.2|32954.4|32960.7|32955.9|32962.2|32957.4|32955.7|32950.9|40
1661386500000|2022-08-25 00:15:00|32960.2|32955.4|32961.2|32956.4|32966.2|32961.4|32958.7|32953.9|29
1661386800000|2022-08-25 00:20:00|32961.7|32956.9|32963.2|32958.4|32967.2|32962.4|32958.7|32953.9|60
1661387100000|2022-08-25 00:25:00|32963.7|32958.9|32966.7|32961.9|32967.2|32962.4|32960.7|32955.9|54
1661387400000|2022-08-25 00:30:00|32966.2|32961.4|32990.7|32985.9|32992.7|32987.9|32964.7|32959.9|261
1661387700000|2022-08-25 00:35:00|32990.2|32985.4|33008.7|33003.9|33011.7|33006.9|32981.7|32976.9|269
1661388000000|2022-08-25 00:40:00|33008.2|33003.4|33006.7|33001.9|33012.7|33007.9|33002.2|32997.4|90
1661388300000|2022-08-25 00:45:00|33006.2|33001.4|33010.7|33005.9|33017.2|33012.4|33004.7|32999.9|113
1661388600000|2022-08-25 00:50:00|33010.2|33005.4|33015.7|33010.9|33017.7|33012.9|33006.7|33001.9|79
1661388900000|2022-08-25 00:55:00|33015.2|33010.4|33011.7|33006.9|33018.7|33013.9|33007.2|33002.4|71
1661389200000|2022-08-25 01:00:00|33012.2|33007.4|33011.7|33006.9|33016.2|33011.4|33010.7|33005.9|87
1661389500000|2022-08-25 01:05:00|33011.2|33006.4|33007.7|33002.9|33014.2|33009.4|33007.2|33002.4|41
1661389800000|2022-08-25 01:10:00|33008.2|33003.4|33004.7|32999.9|33013.7|33008.9|33003.2|32998.4|68
1661390100000|2022-08-25 01:15:00|33004.2|32999.4|33020.7|33015.9|33023.2|33018.4|33004.2|32999.4|101
1661390400000|2022-08-25 01:20:00|33021.2|33016.4|33006.7|33001.9|33021.7|33016.9|33006.2|33001.4|44
1661390700000|2022-08-25 01:25:00|33007.2|33002.4|33011.2|33006.4|33015.7|33010.9|33006.7|33001.9|38
1661391000000|2022-08-25 01:30:00|33011.7|33006.9|33021.2|33016.4|33021.7|33016.9|33011.2|33006.4|54
1661391300000|2022-08-25 01:35:00|33021.7|33016.9|33032.7|33027.9|33037.2|33032.4|33021.7|33016.9|163
1661391600000|2022-08-25 01:40:00|33033.2|33028.4|33028.7|33023.9|33035.7|33030.9|33028.2|33023.4|68
1661391900000|2022-08-25 01:45:00|33028.2|33023.4|33033.2|33028.4|33035.2|33030.4|33024.7|33019.9|70
1661392200000|2022-08-25 01:50:00|33032.7|33027.9|33032.2|33027.4|33039.7|33034.9|33030.2|33025.4|76
1661392500000|2022-08-25 01:55:00|33031.7|33026.9|33024.7|33019.9|33032.2|33027.4|33023.7|33018.9|60
1661392800000|2022-08-25 02:00:00|33024.2|33019.4|33017.7|33012.9|33028.2|33023.4|33015.7|33010.9|80
1661393100000|2022-08-25 02:05:00|33018.2|33013.4|33021.7|33016.9|33023.7|33018.9|33016.2|33011.4|57
1661393400000|2022-08-25 02:10:00|33022.2|33017.4|33013.7|33008.9|33023.2|33018.4|33012.7|33007.9|81
1661393700000|2022-08-25 02:15:00|33013.2|33008.4|33015.7|33010.9|33021.2|33016.4|33010.7|33005.9|32
1661394000000|2022-08-25 02:20:00|33016.2|33011.4|33029.7|33024.9|33030.7|33025.9|33014.7|33009.9|51
1661394300000|2022-08-25 02:25:00|33029.2|33024.4|33030.7|33025.9|33032.7|33027.9|33026.2|33021.4|22
1661394600000|2022-08-25 02:30:00|33031.2|33026.4|33037.2|33032.4|33038.7|33033.9|33025.7|33020.9|65
1661394900000|2022-08-25 02:35:00|33036.7|33031.9|33029.2|33024.4|33037.2|33032.4|33027.2|33022.4|32
1661395200000|2022-08-25 02:40:00|33029.7|33024.9|33026.7|33021.9|33031.7|33026.9|33025.2|33020.4|50
1661395500000|2022-08-25 02:45:00|33027.2|33022.4|33022.7|33017.9|33028.2|33023.4|33021.7|33016.9|41
1661395800000|2022-08-25 02:50:00|33023.2|33018.4|33024.7|33019.9|33024.7|33019.9|33020.2|33015.4|30
1661396100000|2022-08-25 02:55:00|33024.2|33019.4|33025.7|33020.9|33027.2|33022.4|33024.2|33019.4|32
1661396400000|2022-08-25 03:00:00|33026.2|33021.4|33028.7|33023.9|33029.2|33024.4|33022.7|33017.9|33
1661396700000|2022-08-25 03:05:00|33028.2|33023.4|33031.7|33026.9|33032.7|33027.9|33023.7|33018.9|45
1661397000000|2022-08-25 03:10:00|33032.2|33027.4|33034.7|33029.9|33035.7|33030.9|33029.2|33024.4|38
1661397300000|2022-08-25 03:15:00|33035.2|33030.4|33033.2|33028.4|33038.7|33033.9|33031.7|33026.9|20
1661397600000|2022-08-25 03:20:00|33034.7|33029.9|33026.7|33021.9|33035.7|33030.9|33025.7|33020.9|27
1661397900000|2022-08-25 03:25:00|33027.2|33022.4|33031.2|33026.4|33035.2|33030.4|33026.7|33021.9|27
1661398200000|2022-08-25 03:30:00|33030.7|33025.9|33018.7|33013.9|33032.2|33027.4|33018.2|33013.4|55
1661398500000|2022-08-25 03:35:00|33018.2|33013.4|33016.7|33011.9|33020.2|33015.4|33013.2|33008.4|35
1661398800000|2022-08-25 03:40:00|33016.2|33011.4|33015.7|33010.9|33018.2|33013.4|33011.7|33006.9|35
1661399100000|2022-08-25 03:45:00|33016.2|33011.4|33012.7|33007.9|33020.2|33015.4|33010.2|33005.4|42
1661399400000|2022-08-25 03:50:00|33013.2|33008.4|33021.7|33016.9|33022.2|33017.4|33012.2|33007.4|41
1661399700000|2022-08-25 03:55:00|33021.2|33016.4|33022.2|33017.4|33023.7|33018.9|33017.7|33012.9|28
1661400000000|2022-08-25 04:00:00|33021.7|33016.9|33024.2|33019.4|33025.2|33020.4|33017.2|33012.4|34
1661400300000|2022-08-25 04:05:00|33023.7|33018.9|33027.2|33022.4|33029.2|33024.4|33023.7|33018.9|42
1661400600000|2022-08-25 04:10:00|33026.7|33021.9|33032.7|33027.9|33033.7|33028.9|33026.2|33021.4|34
1661400900000|2022-08-25 04:15:00|33033.2|33028.4|33026.7|33021.9|33033.7|33028.9|33024.2|33019.4|40
1661401200000|2022-08-25 04:20:00|33027.2|33022.4|33028.7|33023.9|33031.7|33026.9|33025.7|33020.9|26
1661401500000|2022-08-25 04:25:00|33029.2|33024.4|33034.2|33029.4|33034.7|33029.9|33028.7|33023.9|19
1661401800000|2022-08-25 04:30:00|33035.7|33030.9|33055.7|33050.9|33055.7|33050.9|33035.7|33030.9|251
1661402100000|2022-08-25 04:35:00|33055.2|33050.4|33051.2|33046.4|33056.2|33051.4|33050.2|33045.4|63
1661402400000|2022-08-25 04:40:00|33051.7|33046.9|33051.2|33046.4|33054.2|33049.4|33050.2|33045.4|87
1661402700000|2022-08-25 04:45:00|33051.7|33046.9|33055.2|33050.4|33056.2|33051.4|33051.7|33046.9|58
1661403000000|2022-08-25 04:50:00|33055.7|33050.9|33067.7|33062.9|33069.2|33064.4|33055.7|33050.9|153
1661403300000|2022-08-25 04:55:00|33068.2|33063.4|33065.7|33060.9|33072.2|33067.4|33062.7|33057.9|105
1661403600000|2022-08-25 05:00:00|33066.2|33061.4|33079.2|33074.4|33086.2|33081.4|33066.2|33061.4|196
1661403900000|2022-08-25 05:05:00|33079.7|33074.9|33077.7|33072.9|33089.2|33084.4|33076.2|33071.4|182
1661404200000|2022-08-25 05:10:00|33078.2|33073.4|33073.7|33068.9|33079.7|33074.9|33071.7|33066.9|108
1661404500000|2022-08-25 05:15:00|33073.2|33068.4|33071.7|33066.9|33080.7|33075.9|33071.2|33066.4|64
1661404800000|2022-08-25 05:20:00|33072.2|33067.4|33062.7|33057.9|33074.7|33069.9|33062.2|33057.4|90
1661405100000|2022-08-25 05:25:00|33063.2|33058.4|33063.7|33058.9|33067.7|33062.9|33058.7|33053.9|115
1661405400000|2022-08-25 05:30:00|33063.2|33058.4|33059.7|33054.9|33064.7|33059.9|33057.7|33052.9|33
1661405700000|2022-08-25 05:35:00|33059.2|33054.4|33052.7|33047.9|33059.2|33054.4|33050.7|33045.9|70
1661406000000|2022-08-25 05:40:00|33053.2|33048.4|33053.2|33048.4|33054.7|33049.9|33050.2|33045.4|49
1661406300000|2022-08-25 05:45:00|33053.7|33048.9|33054.7|33049.9|33059.2|33054.4|33052.2|33047.4|107
1661406600000|2022-08-25 05:50:00|33054.2|33049.4|33048.7|33043.9|33056.2|33051.4|33047.7|33042.9|118
1661406900000|2022-08-25 05:55:00|33049.2|33044.4|33052.2|33047.4|33053.7|33048.9|33047.7|33042.9|91
1661407200000|2022-08-25 06:00:00|33051.6|33048|33058.6|33055|33059.6|33056|33046.6|33043|264
1661407500000|2022-08-25 06:05:00|33059.1|33055.5|33057.1|33053.5|33061.1|33057.5|33048.1|33044.5|113
1661407800000|2022-08-25 06:10:00|33056.6|33053|33073.1|33069.5|33078.1|33074.5|33056.6|33053|104
1661408100000|2022-08-25 06:15:00|33072.6|33069|33224.1|33220.5|33247.1|33243.5|33072.6|33069|3925
1661408400000|2022-08-25 06:20:00|33225.1|33221.5|33171.6|33168|33225.1|33221.5|33169.1|33165.5|714
1661408700000|2022-08-25 06:25:00|33172.1|33168.5|33190.1|33186.5|33196.6|33193|33170.6|33167|399
1661409000000|2022-08-25 06:30:00|33190.6|33187|33222.1|33218.5|33222.6|33219|33180.1|33176.5|366
1661409300000|2022-08-25 06:35:00|33221.6|33218|33209.6|33206|33224.1|33220.5|33198.1|33194.5|262
1661409600000|2022-08-25 06:40:00|33209.1|33205.5|33229.6|33226|33230.6|33227|33201.6|33198|373
1661409900000|2022-08-25 06:45:00|33231.1|33227.5|33223.6|33220|33255.1|33251.5|33221.1|33217.5|797
1661410200000|2022-08-25 06:50:00|33223.1|33219.5|33222.1|33218.5|33226.6|33223|33202.6|33199|371
1661410500000|2022-08-25 06:55:00|33221.6|33218|33208.6|33205|33222.1|33218.5|33207.1|33203.5|246
1661410800000|2022-08-25 07:00:00|33207.6|33204|33210.1|33206.5|33221.6|33218|33195.6|33192|902
1661411100000|2022-08-25 07:05:00|33210.6|33207|33207.6|33204|33218.6|33215|33200.6|33197|538
1661411400000|2022-08-25 07:10:00|33207.1|33203.5|33195.6|33192|33209.6|33206|33186.6|33183|493
1661411700000|2022-08-25 07:15:00|33195.1|33191.5|33223.1|33219.5|33227.6|33224|33190.1|33186.5|478
1661412000000|2022-08-25 07:20:00|33223.6|33220|33213.6|33210|33229.1|33225.5|33202.1|33198.5|327
1661412300000|2022-08-25 07:25:00|33214.1|33210.5|33216.1|33212.5|33221.6|33218|33199.6|33196|289
1661412600000|2022-08-25 07:30:00|33215.1|33211.5|33194.6|33191|33215.6|33212|33187.1|33183.5|387
1661412900000|2022-08-25 07:35:00|33195.1|33191.5|33197.1|33193.5|33206.6|33203|33190.1|33186.5|527
1661413200000|2022-08-25 07:40:00|33196.6|33193|33204.1|33200.5|33209.6|33206|33191.6|33188|272
1661413500000|2022-08-25 07:45:00|33203.6|33200|33202.6|33199|33211.1|33207.5|33197.6|33194|205
1661413800000|2022-08-25 07:50:00|33202.1|33198.5|33216.1|33212.5|33227.1|33223.5|33201.1|33197.5|311
1661414100000|2022-08-25 07:55:00|33215.6|33212|33232.6|33229|33235.1|33231.5|33215.6|33212|247
1661414400000|2022-08-25 08:00:00|33233.1|33229.5|33202.6|33199|33248.6|33245|33200.6|33197|1159
1661414700000|2022-08-25 08:05:00|33202.1|33198.5|33188.6|33185|33213.1|33209.5|33188.6|33185|540
1661415000000|2022-08-25 08:10:00|33189.1|33185.5|33181.6|33178|33197.1|33193.5|33181.1|33177.5|425
1661415300000|2022-08-25 08:15:00|33180.6|33177|33179.1|33175.5|33185.6|33182|33166.6|33163|386
1661415600000|2022-08-25 08:20:00|33178.6|33175|33175.6|33172|33191.1|33187.5|33172.1|33168.5|285
1661415900000|2022-08-25 08:25:00|33176.1|33172.5|33167.6|33164|33178.1|33174.5|33167.1|33163.5|203
1661416200000|2022-08-25 08:30:00|33168.1|33164.5|33192.6|33189|33193.1|33189.5|33164.1|33160.5|332
1661416500000|2022-08-25 08:35:00|33191.6|33188|33194.6|33191|33197.6|33194|33186.6|33183|281
1661416800000|2022-08-25 08:40:00|33195.1|33191.5|33207.1|33203.5|33207.6|33204|33194.6|33191|199
1661417100000|2022-08-25 08:45:00|33206.6|33203|33195.6|33192|33207.6|33204|33193.6|33190|192
1661417400000|2022-08-25 08:50:00|33195.1|33191.5|33181.6|33178|33197.1|33193.5|33181.6|33178|174
1661417700000|2022-08-25 08:55:00|33182.1|33178.5|33179.6|33176|33185.1|33181.5|33177.6|33174|223
1661418000000|2022-08-25 09:00:00|33180.1|33176.5|33161.6|33158|33190.1|33186.5|33161.6|33158|242
1661418300000|2022-08-25 09:05:00|33162.1|33158.5|33161.1|33157.5|33174.6|33171|33159.6|33156|181
1661418600000|2022-08-25 09:10:00|33161.6|33158|33153.6|33150|33161.6|33158|33152.6|33149|228
1661418900000|2022-08-25 09:15:00|33154.1|33150.5|33133.1|33129.5|33158.6|33155|33130.1|33126.5|605
1661419200000|2022-08-25 09:20:00|33133.6|33130|33124.1|33120.5|33135.6|33132|33122.6|33119|277
1661419500000|2022-08-25 09:25:00|33124.6|33121|33102.6|33099|33125.6|33122|33098.6|33095|554
1661419800000|2022-08-25 09:30:00|33103.1|33099.5|33100.6|33097|33111.6|33108|33075.6|33072|1092
1661420100000|2022-08-25 09:35:00|33100.1|33096.5|33092.6|33089|33102.6|33099|33081.6|33078|480
1661420400000|2022-08-25 09:40:00|33092.1|33088.5|33086.6|33083|33094.6|33091|33074.6|33071|352
1661420700000|2022-08-25 09:45:00|33085.6|33082|33060.6|33057|33087.1|33083.5|33054.1|33050.5|502
1661421000000|2022-08-25 09:50:00|33061.1|33057.5|33078.1|33074.5|33083.1|33079.5|33057.6|33054|373
1661421300000|2022-08-25 09:55:00|33078.6|33075|33064.6|33061|33084.6|33081|33058.6|33055|273
1661421600000|2022-08-25 10:00:00|33064.1|33060.5|33055.1|33051.5|33077.6|33074|33052.6|33049|383
1661421900000|2022-08-25 10:05:00|33054.6|33051|33053.6|33050|33062.6|33059|33049.6|33046|260
1661422200000|2022-08-25 10:10:00|33052.6|33049|33069.6|33066|33069.6|33066|33048.1|33044.5|280
1661422500000|2022-08-25 10:15:00|33069.1|33065.5|33052.6|33049|33070.6|33067|33051.6|33048|270
1661422800000|2022-08-25 10:20:00|33052.1|33048.5|33071.1|33067.5|33076.6|33073|33051.6|33048|371
1661423100000|2022-08-25 10:25:00|33070.6|33067|33077.6|33074|33080.1|33076.5|33067.6|33064|353
1661423400000|2022-08-25 10:30:00|33078.1|33074.5|33081.1|33077.5|33086.6|33083|33070.6|33067|351
1661423700000|2022-08-25 10:35:00|33081.6|33078|33065.6|33062|33082.6|33079|33060.6|33057|414
1661424000000|2022-08-25 10:40:00|33065.1|33061.5|33078.6|33075|33079.6|33076|33056.6|33053|389
1661424300000|2022-08-25 10:45:00|33079.1|33075.5|33075.6|33072|33084.1|33080.5|33067.6|33064|342
1661424600000|2022-08-25 10:50:00|33075.1|33071.5|33071.6|33068|33080.6|33077|33066.1|33062.5|287
1661424900000|2022-08-25 10:55:00|33071.1|33067.5|33067.1|33063.5|33080.1|33076.5|33067.1|33063.5|199
1661425200000|2022-08-25 11:00:00|33066.6|33063|33072.6|33069|33074.6|33071|33053.1|33049.5|445
1661425500000|2022-08-25 11:05:00|33072.1|33068.5|33075.6|33072|33077.6|33074|33067.1|33063.5|210
1661425800000|2022-08-25 11:10:00|33075.1|33071.5|33114.6|33111|33115.1|33111.5|33074.6|33071|810
1661426100000|2022-08-25 11:15:00|33114.1|33110.5|33109.1|33105.5|33122.6|33119|33097.1|33093.5|484
1661426400000|2022-08-25 11:20:00|33108.6|33105|33107.1|33103.5|33116.1|33112.5|33094.6|33091|227
1661426700000|2022-08-25 11:25:00|33106.6|33103|33114.1|33110.5|33114.6|33111|33103.6|33100|166
1661427000000|2022-08-25 11:30:00|33113.6|33110|33092.6|33089|33114.1|33110.5|33089.6|33086|444
1661427300000|2022-08-25 11:35:00|33093.1|33089.5|33095.1|33091.5|33100.6|33097|33082.1|33078.5|342
1661427600000|2022-08-25 11:40:00|33095.6|33092|33078.1|33074.5|33103.1|33099.5|33075.6|33072|339
1661427900000|2022-08-25 11:45:00|33078.6|33075|33085.6|33082|33086.6|33083|33071.1|33067.5|311
1661428200000|2022-08-25 11:50:00|33086.1|33082.5|33076.1|33072.5|33086.1|33082.5|33069.6|33066|327
1661428500000|2022-08-25 11:55:00|33076.6|33073|33085.1|33081.5|33088.6|33085|33071.1|33067.5|267
1661428800000|2022-08-25 12:00:00|33084.6|33081|33096.6|33093|33108.6|33105|33083.6|33080|547
1661429100000|2022-08-25 12:05:00|33096.1|33092.5|33086.6|33083|33096.1|33092.5|33076.6|33073|611
1661429400000|2022-08-25 12:10:00|33086.1|33082.5|33072.1|33068.5|33089.6|33086|33069.6|33066|370
1661429700000|2022-08-25 12:15:00|33072.6|33069|33057.6|33054|33073.1|33069.5|33055.6|33052|441
1661430000000|2022-08-25 12:20:00|33057.1|33053.5|33054.6|33051|33059.6|33056|33043.1|33039.5|496
1661430300000|2022-08-25 12:25:00|33054.1|33050.5|33060.1|33056.5|33064.6|33061|33045.1|33041.5|400
1661430600000|2022-08-25 12:30:00|33060.6|33057|33046.6|33043|33061.1|33057.5|33019.1|33015.5|1499
1661430900000|2022-08-25 12:35:00|33046.1|33042.5|33032.6|33029|33055.1|33051.5|33025.6|33022|666
1661431200000|2022-08-25 12:40:00|33033.1|33029.5|33010.1|33006.5|33038.6|33035|32999.6|32996|1609
1661431500000|2022-08-25 12:45:00|33009.6|33006|32997.6|32994|33017.1|33013.5|32993.6|32990|719
1661431800000|2022-08-25 12:50:00|32997.1|32993.5|33005.1|33001.5|33010.1|33006.5|32988.6|32985|753
1661432100000|2022-08-25 12:55:00|33004.6|33001|33014.6|33011|33017.1|33013.5|32998.6|32995|548
1661432400000|2022-08-25 13:00:00|33013.6|33010|33003.6|33000|33018.6|33015|33001.6|32998|766
1661432700000|2022-08-25 13:05:00|33004.1|33000.5|32990.1|32986.5|33005.1|33001.5|32987.6|32984|496
1661433000000|2022-08-25 13:10:00|32990.6|32987|32996.1|32992.5|32999.6|32996|32979.1|32975.5|569
1661433300000|2022-08-25 13:15:00|32996.6|32993|32992.6|32989|33005.6|33002|32991.6|32988|556
1661433600000|2022-08-25 13:20:00|32992.1|32988.5|32994.1|32990.5|33008.6|33005|32989.6|32986|466
1661433900000|2022-08-25 13:25:00|32993.6|32990|32991.1|32987.5|32997.6|32994|32983.6|32980|1089
1661434200000|2022-08-25 13:30:00|32990.5|32988.1|32896|32893.6|32997.5|32995.1|32888|32885.6|7749
1661434500000|2022-08-25 13:35:00|32898|32895.6|32930|32927.6|32932.5|32930.1|32892|32889.6|3607
1661434800000|2022-08-25 13:40:00|32930.5|32928.1|32926|32923.6|32935.5|32933.1|32902|32899.6|2812
1661435100000|2022-08-25 13:45:00|32927|32924.6|32966|32963.6|32976|32973.6|32918.5|32916.1|2429
1661435400000|2022-08-25 13:50:00|32966.5|32964.1|33016.5|33014.1|33021.5|33019.1|32942|32939.6|2279
1661435700000|2022-08-25 13:55:00|33017|33014.6|33054|33051.6|33059|33056.6|33011|33008.6|2251
1661436000000|2022-08-25 14:00:00|33053.5|33051.1|33085.5|33083.1|33098.5|33096.1|33053.5|33051.1|2679
1661436300000|2022-08-25 14:05:00|33087.5|33085.1|33056|33053.6|33090|33087.6|33050|33047.6|2064
1661436600000|2022-08-25 14:10:00|33055|33052.6|33064.5|33062.1|33066|33063.6|33025.5|33023.1|1364
1661436900000|2022-08-25 14:15:00|33065|33062.6|33055.5|33053.1|33079|33076.6|33050.5|33048.1|1193
1661437200000|2022-08-25 14:20:00|33055|33052.6|33091|33088.6|33092|33089.6|33045|33042.6|1618
1661437500000|2022-08-25 14:25:00|33092|33089.6|33100.7|33098.3|33110|33107.6|33077.5|33075.1|1368
1661437800000|2022-08-25 14:30:00|33101.2|33098.8|33101.2|33098.8|33118.2|33115.8|33097.7|33095.3|1469
1661438100000|2022-08-25 14:35:00|33101.7|33099.3|33120.2|33117.8|33125.2|33122.8|33096.2|33093.8|2104
1661438400000|2022-08-25 14:40:00|33119.7|33117.3|33119.2|33116.8|33134.2|33131.8|33110.2|33107.8|1669
1661438700000|2022-08-25 14:45:00|33118.7|33116.3|33127.2|33124.8|33137.2|33134.8|33114.7|33112.3|1157
1661439000000|2022-08-25 14:50:00|33127.7|33125.3|33101.2|33098.8|33129.2|33126.8|33099.2|33096.8|1179
1661439300000|2022-08-25 14:55:00|33098.2|33095.8|33113.2|33110.8|33120.2|33117.8|33092.2|33089.8|1039
1661439600000|2022-08-25 15:00:00|33114.2|33111.8|33082.2|33079.8|33115.2|33112.8|33077.2|33074.8|1218
1661439900000|2022-08-25 15:05:00|33081.7|33079.3|33068.2|33065.8|33082.7|33080.3|33063.2|33060.8|925
1661440200000|2022-08-25 15:10:00|33068.7|33066.3|33039.2|33036.8|33077.7|33075.3|33036.7|33034.3|1048
1661440500000|2022-08-25 15:15:00|33039.7|33037.3|32998.2|32995.8|33043.7|33041.3|32977.2|32974.8|2664
1661440800000|2022-08-25 15:20:00|32997.2|32994.8|32950.7|32948.3|33006.7|33004.3|32944.7|32942.3|1781
1661441100000|2022-08-25 15:25:00|32950.2|32947.8|32995.7|32993.3|33001.2|32998.8|32944.7|32942.3|1358
1661441400000|2022-08-25 15:30:00|32996.2|32993.8|32983.2|32980.8|33010.2|33007.8|32974.7|32972.3|923
1661441700000|2022-08-25 15:35:00|32984.2|32981.8|33003.2|33000.8|33006.2|33003.8|32977.2|32974.8|907
1661442000000|2022-08-25 15:40:00|33002.7|33000.3|33021.7|33019.3|33025.2|33022.8|32993.2|32990.8|995
1661442300000|2022-08-25 15:45:00|33022.2|33019.8|33012.2|33009.8|33027.2|33024.8|33004.2|33001.8|979
1661442600000|2022-08-25 15:50:00|33010.7|33008.3|33001.7|32999.3|33017.2|33014.8|32995.2|32992.8|831
1661442900000|2022-08-25 15:55:00|33001.2|32998.8|33016.2|33013.8|33023.2|33020.8|32978.7|32976.3|1230
1661443200000|2022-08-25 16:00:00|33017.2|33014.8|33012.2|33009.8|33020.2|33017.8|32996.2|32993.8|750
1661443500000|2022-08-25 16:05:00|33011.7|33009.3|32999.2|32996.8|33025.2|33022.8|32998.7|32996.3|815
1661443800000|2022-08-25 16:10:00|33000.2|32997.8|32966.2|32963.8|33014.7|33012.3|32957.2|32954.8|1180
1661444100000|2022-08-25 16:15:00|32965.7|32963.3|32975.2|32972.8|32975.2|32972.8|32952.2|32949.8|959
1661444400000|2022-08-25 16:20:00|32974.7|32972.3|32975.2|32972.8|32981.7|32979.3|32965.2|32962.8|772
1661444700000|2022-08-25 16:25:00|32975.7|32973.3|33004.2|33001.8|33010.2|33007.8|32975.2|32972.8|764
1661445000000|2022-08-25 16:30:00|33003.7|33001.3|32990.7|32988.3|33007.2|33004.8|32978.2|32975.8|669
1661445300000|2022-08-25 16:35:00|32990.2|32987.8|32995.2|32992.8|33003.2|33000.8|32984.2|32981.8|615
1661445600000|2022-08-25 16:40:00|32994.4|32992|32981.4|32979|32997.4|32995|32963.4|32961|766
1661445900000|2022-08-25 16:45:00|32980.9|32978.5|32948.4|32946|32983.4|32981|32934.4|32932|1089
1661446200000|2022-08-25 16:50:00|32948.9|32946.5|32983.4|32981|32986.4|32984|32948.9|32946.5|822
1661446500000|2022-08-25 16:55:00|32984.9|32982.5|32994.4|32992|32995.4|32993|32976.4|32974|643
1661446800000|2022-08-25 17:00:00|32993.4|32991|32994.9|32992.5|33014.4|33012|32983.4|32981|1626
1661447100000|2022-08-25 17:05:00|32994.4|32992|32977.9|32975.5|33012.4|33010|32976.4|32974|997
1661447400000|2022-08-25 17:10:00|32978.4|32976|32996.4|32994|32999.4|32997|32971.9|32969.5|722
1661447700000|2022-08-25 17:15:00|32995.9|32993.5|33013.4|33011|33019.4|33017|32988.4|32986|957
1661448000000|2022-08-25 17:20:00|33012.9|33010.5|33032.4|33030|33041.9|33039.5|33010.9|33008.5|1124
1661448300000|2022-08-25 17:25:00|33032.9|33030.5|33043.4|33041|33049.4|33047|33023.9|33021.5|740
1661448600000|2022-08-25 17:30:00|33042.9|33040.5|33050.9|33048.5|33054.9|33052.5|33032.4|33030|1092
1661448900000|2022-08-25 17:35:00|33051.4|33049|33065.4|33063|33067.4|33065|33048.4|33046|1156
1661449200000|2022-08-25 17:40:00|33064.9|33062.5|33086.4|33084|33086.4|33084|33062.4|33060|902
1661449500000|2022-08-25 17:45:00|33087.4|33085|33095.4|33093|33106.4|33104|33082.4|33080|1420
1661449800000|2022-08-25 17:50:00|33094.4|33092|33099.4|33097|33099.9|33097.5|33089.4|33087|717
1661450100000|2022-08-25 17:55:00|33098.9|33096.5|33095.4|33093|33102.9|33100.5|33085.4|33083|674
1661450400000|2022-08-25 18:00:00|33095.9|33093.5|33066.4|33064|33097.9|33095.5|33063.4|33061|1170
1661450700000|2022-08-25 18:05:00|33064.4|33062|33070.4|33068|33077.9|33075.5|33050.4|33048|856
1661451000000|2022-08-25 18:10:00|33070.9|33068.5|33094.4|33092|33100.4|33098|33061.4|33059|915
1661451300000|2022-08-25 18:15:00|33095.4|33093|33090.9|33088.5|33102.4|33100|33085.4|33083|760
1661451600000|2022-08-25 18:20:00|33092.4|33090|33098.4|33096|33103.4|33101|33083.4|33081|706
1661451900000|2022-08-25 18:25:00|33098.9|33096.5|33107.4|33105|33113.4|33111|33096.9|33094.5|897
1661452200000|2022-08-25 18:30:00|33107.9|33105.5|33097.9|33095.5|33113.9|33111.5|33092.4|33090|955
1661452500000|2022-08-25 18:35:00|33097.4|33095|33079.4|33077|33099.9|33097.5|33078.4|33076|618
1661452800000|2022-08-25 18:40:00|33078.9|33076.5|33071.4|33069|33079.4|33077|33056.4|33054|998
1661453100000|2022-08-25 18:45:00|33072.4|33070|33076.4|33074|33077.4|33075|33059.4|33057|624
1661453400000|2022-08-25 18:50:00|33075.9|33073.5|33066.4|33064|33075.9|33073.5|33052.4|33050|794
1661453700000|2022-08-25 18:55:00|33065.9|33063.5|33091.4|33089|33093.4|33091|33063.4|33061|983
1661454000000|2022-08-25 19:00:00|33090.9|33088.5|33107.4|33105|33107.4|33105|33081.4|33079|784
1661454300000|2022-08-25 19:05:00|33108.4|33106|33092.4|33090|33110.4|33108|33085.9|33083.5|921
1661454600000|2022-08-25 19:10:00|33092.9|33090.5|33101.4|33099|33101.4|33099|33082.9|33080.5|840
1661454900000|2022-08-25 19:15:00|33100.9|33098.5|33120.4|33118|33120.4|33118|33087.4|33085|1034
1661455200000|2022-08-25 19:20:00|33120.9|33118.5|33146.9|33144.5|33149.9|33147.5|33118.9|33116.5|1954
1661455500000|2022-08-25 19:25:00|33147.9|33145.5|33162.9|33160.5|33166.9|33164.5|33143.9|33141.5|1347
1661455800000|2022-08-25 19:30:00|33161.9|33159.5|33142.9|33140.5|33163.9|33161.5|33132.4|33130|1636
1661456100000|2022-08-25 19:35:00|33142.4|33140|33175.9|33173.5|33176.9|33174.5|33140.4|33138|1369
1661456400000|2022-08-25 19:40:00|33175.4|33173|33232.9|33230.5|33236.4|33234|33171.9|33169.5|2397
1661456700000|2022-08-25 19:45:00|33230.9|33228.5|33240.4|33238|33253.9|33251.5|33221.9|33219.5|1956
1661457000000|2022-08-25 19:50:00|33240.9|33238.5|33249.9|33247.5|33257.4|33255|33216.4|33214|2670
1661457300000|2022-08-25 19:55:00|33250.9|33248.5|33304.9|33302.5|33307.9|33305.5|33244.9|33242.5|4323
1661457600000|2022-08-25 20:00:00|33306.1|33301.3|33271.6|33266.8|33312.1|33307.3|33269.1|33264.3|1787
1661457900000|2022-08-25 20:05:00|33272.1|33267.3|33258.6|33253.8|33279.6|33274.8|33256.1|33251.3|622
1661458200000|2022-08-25 20:10:00|33258.1|33253.3|33250.1|33245.3|33262.1|33257.3|33248.1|33243.3|837
1661458500000|2022-08-25 20:15:00|33250.6|33245.8|33264.6|33259.8|33269.1|33264.3|33250.6|33245.8|250
1661458800000|2022-08-25 20:20:00|33265.1|33260.3|33266.1|33261.3|33270.1|33265.3|33263.6|33258.8|108
1661459100000|2022-08-25 20:25:00|33266.6|33261.8|33268.6|33263.8|33270.1|33265.3|33262.1|33257.3|210
1661459400000|2022-08-25 20:30:00|33268.1|33263.3|33261.6|33256.8|33268.1|33263.3|33256.6|33251.8|133
1661459700000|2022-08-25 20:35:00|33261.1|33256.3|33258.1|33253.3|33265.6|33260.8|33258.1|33253.3|81
1661460000000|2022-08-25 20:40:00|33257.1|33252.3|33254.1|33249.3|33259.6|33254.8|33254.1|33249.3|91
1661460300000|2022-08-25 20:45:00|33252.6|33247.8|33250.1|33245.3|33256.6|33251.8|33249.6|33244.8|169
1661460600000|2022-08-25 20:50:00|33249.1|33244.3|33248.6|33243.8|33249.6|33244.8|33246.1|33241.3|108
1661460900000|2022-08-25 20:55:00|33248.1|33243.3|33247.3|33237.5|33248.6|33243.8|33238.1|33233.3|229
1661461200000|2022-08-25 21:00:00|33245.5|33235.7|33252.4|33242.6|33252.5|33242.7|33245.5|33235.7|0
1661461500000|2022-08-25 21:05:00|33252.1|33242.3|33259.2|33249.4|33260.3|33250.5|33249.5|33239.7|0
1661461800000|2022-08-25 21:10:00|33258.8|33249|33260.3|33250.5|33261|33251.2|33256.1|33246.3|0
1661462100000|2022-08-25 21:15:00|33260.6|33250.8|33267.5|33257.7|33269.9|33260.1|33260.6|33250.8|0
1661462400000|2022-08-25 21:20:00|33269.6|33259.8|33267.1|33257.3|33270.7|33260.9|33267|33257.2|0
1661462700000|2022-08-25 21:25:00|33267|33257.2|33263.8|33254|33267|33257.2|33259.1|33249.3|0
1661463000000|2022-08-25 21:30:00|33263.4|33253.6|33261.5|33251.7|33265|33255.2|33261.5|33251.7|0
1661463300000|2022-08-25 21:35:00|33261.6|33251.8|33266.1|33256.3|33266.2|33256.4|33260.1|33250.3|0
1661463600000|2022-08-25 21:40:00|33265.8|33256|33264.5|33254.7|33267.3|33257.5|33263.9|33254.1|0
1661463900000|2022-08-25 21:45:00|33264.8|33255|33267.4|33257.6|33267.7|33257.9|33264.8|33255|0
1661464200000|2022-08-25 21:50:00|33266.9|33257.1|33266.6|33256.8|33267.7|33257.9|33261.2|33251.4|0
1661464500000|2022-08-25 21:55:00|33267.2|33257.4|33264.1|33254.3|33267.2|33257.4|33264|33254.2|0
1661464800000|2022-08-25 22:00:00|33270.6|33265.8|33251.6|33246.8|33278.6|33273.8|33250.6|33245.8|294
1661465100000|2022-08-25 22:05:00|33251.1|33246.3|33249.1|33244.3|33251.1|33246.3|33245.6|33240.8|73
1661465400000|2022-08-25 22:10:00|33249.6|33244.8|33243.6|33238.8|33249.6|33244.8|33241.1|33236.3|51
1661465700000|2022-08-25 22:15:00|33243.1|33238.3|33242.1|33237.3|33246.6|33241.8|33241.6|33236.8|22
1661466000000|2022-08-25 22:20:00|33241.6|33236.8|33231.6|33226.8|33242.1|33237.3|33230.1|33225.3|75
1661466300000|2022-08-25 22:25:00|33232.1|33227.3|33233.6|33228.8|33233.6|33228.8|33229.6|33224.8|51
1661466600000|2022-08-25 22:30:00|33233.1|33228.3|33239.6|33234.8|33240.6|33235.8|33231.6|33226.8|16
1661466900000|2022-08-25 22:35:00|33240.1|33235.3|33239.6|33234.8|33242.1|33237.3|33239.1|33234.3|28
1661467200000|2022-08-25 22:40:00|33240.1|33235.3|33237.1|33232.3|33240.6|33235.8|33235.6|33230.8|14
1661467500000|2022-08-25 22:45:00|33236.6|33231.8|33236.1|33231.3|33246.1|33241.3|33235.6|33230.8|89
1661467800000|2022-08-25 22:50:00|33236.6|33231.8|33238.6|33233.8|33239.6|33234.8|33236.1|33231.3|18
1661468100000|2022-08-25 22:55:00|33239.1|33234.3|33240.6|33235.8|33240.6|33235.8|33236.1|33231.3|18
1661468400000|2022-08-25 23:00:00|33241.1|33236.3|33244.6|33239.8|33251.1|33246.3|33241.1|33236.3|113
1661468700000|2022-08-25 23:05:00|33245.1|33240.3|33257.6|33252.8|33261.1|33256.3|33245.1|33240.3|103
1661469000000|2022-08-25 23:10:00|33258.1|33253.3|33255.6|33250.8|33262.1|33257.3|33255.1|33250.3|68
1661469300000|2022-08-25 23:15:00|33255.1|33250.3|33262.1|33257.3|33265.6|33260.8|33254.1|33249.3|68
1661469600000|2022-08-25 23:20:00|33262.6|33257.8|33275.6|33270.8|33279.1|33274.3|33262.6|33257.8|147
1661469900000|2022-08-25 23:25:00|33275.1|33270.3|33273.6|33268.8|33278.1|33273.3|33273.1|33268.3|68
1661470200000|2022-08-25 23:30:00|33273.1|33268.3|33271.6|33266.8|33275.6|33270.8|33268.6|33263.8|119
1661470500000|2022-08-25 23:35:00|33271.1|33266.3|33262.1|33257.3|33271.6|33266.8|33261.1|33256.3|111
1661470800000|2022-08-25 23:40:00|33261.6|33256.8|33266.6|33261.8|33266.6|33261.8|33257.1|33252.3|79
1661471100000|2022-08-25 23:45:00|33267.1|33262.3|33266.6|33261.8|33273.6|33268.8|33261.1|33256.3|154
1661471400000|2022-08-25 23:50:00|33266.1|33261.3|33261.1|33256.3|33269.1|33264.3|33259.6|33254.8|41
1661471700000|2022-08-25 23:55:00|33261.6|33256.8|33258.1|33253.3|33268.1|33263.3|33258.1|33253.3|65
1661472000000|2022-08-26 00:00:00|33255.6|33250.8|33254.1|33249.3|33265.6|33260.8|33248.1|33243.3|189
1661472300000|2022-08-26 00:05:00|33254.6|33249.8|33251.6|33246.8|33260.1|33255.3|33251.1|33246.3|85
1661472600000|2022-08-26 00:10:00|33252.1|33247.3|33245.6|33240.8|33252.1|33247.3|33241.6|33236.8|138
1661472900000|2022-08-26 00:15:00|33245.1|33240.3|33245.6|33240.8|33248.6|33243.8|33239.1|33234.3|155
1661473200000|2022-08-26 00:20:00|33245.1|33240.3|33253.6|33248.8|33254.1|33249.3|33242.1|33237.3|73
1661473500000|2022-08-26 00:25:00|33253.1|33248.3|33252.6|33247.8|33260.6|33255.8|33249.6|33244.8|71
1661473800000|2022-08-26 00:30:00|33252.1|33247.3|33259.6|33254.8|33261.6|33256.8|33251.6|33246.8|79
1661474100000|2022-08-26 00:35:00|33260.1|33255.3|33265.6|33260.8|33270.6|33265.8|33256.6|33251.8|111
1661474400000|2022-08-26 00:40:00|33265.1|33260.3|33269.6|33264.8|33274.1|33269.3|33263.6|33258.8|53
1661474700000|2022-08-26 00:45:00|33270.1|33265.3|33271.6|33266.8|33279.1|33274.3|33268.6|33263.8|102
1661475000000|2022-08-26 00:50:00|33272.1|33267.3|33273.6|33268.8|33275.6|33270.8|33267.1|33262.3|73
1661475300000|2022-08-26 00:55:00|33273.1|33268.3|33279.6|33274.8|33285.1|33280.3|33271.6|33266.8|78
1661475600000|2022-08-26 01:00:00|33279.1|33274.3|33271.6|33266.8|33279.1|33274.3|33271.1|33266.3|75
1661475900000|2022-08-26 01:05:00|33271.1|33266.3|33269.1|33264.3|33272.6|33267.8|33267.1|33262.3|71
1661476200000|2022-08-26 01:10:00|33268.6|33263.8|33269.6|33264.8|33272.6|33267.8|33266.1|33261.3|46
1661476500000|2022-08-26 01:15:00|33270.1|33265.3|33256.6|33251.8|33276.1|33271.3|33256.1|33251.3|73
1661476800000|2022-08-26 01:20:00|33256.1|33251.3|33259.6|33254.8|33266.1|33261.3|33256.1|33251.3|59
1661477100000|2022-08-26 01:25:00|33259.1|33254.3|33263.6|33258.8|33266.6|33261.8|33257.6|33252.8|48
1661477400000|2022-08-26 01:30:00|33264.1|33259.3|33264.6|33259.8|33273.1|33268.3|33263.1|33258.3|51
1661477700000|2022-08-26 01:35:00|33264.1|33259.3|33271.6|33266.8|33277.6|33272.8|33261.6|33256.8|64
1661478000000|2022-08-26 01:40:00|33272.6|33267.8|33270.6|33265.8|33275.6|33270.8|33268.1|33263.3|41
1661478300000|2022-08-26 01:45:00|33271.1|33266.3|33278.1|33273.3|33287.1|33282.3|33269.6|33264.8|71
1661478600000|2022-08-26 01:50:00|33277.6|33272.8|33293.6|33288.8|33294.6|33289.8|33277.1|33272.3|104
1661478900000|2022-08-26 01:55:00|33294.1|33289.3|33291.6|33286.8|33297.6|33292.8|33291.1|33286.3|136
1661479200000|2022-08-26 02:00:00|33291.1|33286.3|33285.1|33280.3|33294.6|33289.8|33281.1|33276.3|132
1661479500000|2022-08-26 02:05:00|33284.6|33279.8|33286.6|33281.8|33288.1|33283.3|33279.1|33274.3|43
1661479800000|2022-08-26 02:10:00|33287.6|33282.8|33287.6|33282.8|33291.1|33286.3|33281.6|33276.8|70
1661480100000|2022-08-26 02:15:00|33287.1|33282.3|33288.6|33283.8|33291.1|33286.3|33285.6|33280.8|27
1661480400000|2022-08-26 02:20:00|33288.1|33283.3|33288.6|33283.8|33290.6|33285.8|33283.1|33278.3|53
1661480700000|2022-08-26 02:25:00|33288.1|33283.3|33284.1|33279.3|33288.6|33283.8|33283.1|33278.3|67
1661481000000|2022-08-26 02:30:00|33284.6|33279.8|33285.6|33280.8|33292.6|33287.8|33283.6|33278.8|38
1661481300000|2022-08-26 02:35:00|33286.1|33281.3|33287.6|33282.8|33287.6|33282.8|33284.1|33279.3|40
1661481600000|2022-08-26 02:40:00|33288.1|33283.3|33293.6|33288.8|33294.6|33289.8|33285.6|33280.8|36
1661481900000|2022-08-26 02:45:00|33293.1|33288.3|33291.1|33286.3|33293.6|33288.8|33288.6|33283.8|31
1661482200000|2022-08-26 02:50:00|33290.1|33285.3|33293.1|33288.3|33293.6|33288.8|33288.6|33283.8|23
1661482500000|2022-08-26 02:55:00|33293.6|33288.8|33294.6|33289.8|33296.1|33291.3|33292.6|33287.8|34
1661482800000|2022-08-26 03:00:00|33294.1|33289.3|33291.6|33286.8|33298.1|33293.3|33290.1|33285.3|60
1661483100000|2022-08-26 03:05:00|33291.1|33286.3|33287.6|33282.8|33291.6|33286.8|33287.1|33282.3|18
1661483400000|2022-08-26 03:10:00|33287.1|33282.3|33292.6|33287.8|33293.6|33288.8|33287.1|33282.3|19
1661483700000|2022-08-26 03:15:00|33293.1|33288.3|33292.6|33287.8|33293.6|33288.8|33290.1|33285.3|25
1661484000000|2022-08-26 03:20:00|33292.1|33287.3|33294.6|33289.8|33299.6|33294.8|33292.1|33287.3|76
1661484300000|2022-08-26 03:25:00|33295.1|33290.3|33297.6|33292.8|33298.1|33293.3|33292.1|33287.3|39
1661484600000|2022-08-26 03:30:00|33298.1|33293.3|33294.6|33289.8|33298.1|33293.3|33293.6|33288.8|57
1661484900000|2022-08-26 03:35:00|33295.1|33290.3|33294.1|33289.3|33295.6|33290.8|33292.6|33287.8|49
1661485200000|2022-08-26 03:40:00|33293.6|33288.8|33289.1|33284.3|33294.1|33289.3|33287.1|33282.3|78
1661485500000|2022-08-26 03:45:00|33289.6|33284.8|33287.1|33282.3|33290.6|33285.8|33286.1|33281.3|70
1661485800000|2022-08-26 03:50:00|33287.6|33282.8|33283.6|33278.8|33289.6|33284.8|33281.6|33276.8|52
1661486100000|2022-08-26 03:55:00|33283.1|33278.3|33283.6|33278.8|33286.1|33281.3|33282.1|33277.3|28
1661486400000|2022-08-26 04:00:00|33283.1|33278.3|33279.1|33274.3|33285.6|33280.8|33276.6|33271.8|84
1661486700000|2022-08-26 04:05:00|33278.6|33273.8|33272.1|33267.3|33278.6|33273.8|33271.1|33266.3|60
1661487000000|2022-08-26 04:10:00|33272.6|33267.8|33272.1|33267.3|33273.1|33268.3|33268.6|33263.8|43
1661487300000|2022-08-26 04:15:00|33271.6|33266.8|33264.1|33259.3|33272.1|33267.3|33263.1|33258.3|44
1661487600000|2022-08-26 04:20:00|33263.6|33258.8|33267.6|33262.8|33268.6|33263.8|33263.1|33258.3|27
1661487900000|2022-08-26 04:25:00|33267.1|33262.3|33269.1|33264.3|33272.1|33267.3|33267.1|33262.3|33
1661488200000|2022-08-26 04:30:00|33268.6|33263.8|33271.1|33266.3|33272.1|33267.3|33268.6|33263.8|28
1661488500000|2022-08-26 04:35:00|33269.6|33264.8|33270.1|33265.3|33272.1|33267.3|33268.6|33263.8|41
1661488800000|2022-08-26 04:40:00|33269.6|33264.8|33268.1|33263.3|33273.6|33268.8|33268.1|33263.3|33
1661489100000|2022-08-26 04:45:00|33268.6|33263.8|33271.1|33266.3|33272.6|33267.8|33267.1|33262.3|35
1661489400000|2022-08-26 04:50:00|33271.6|33266.8|33262.1|33257.3|33272.1|33267.3|33262.1|33257.3|58
1661489700000|2022-08-26 04:55:00|33261.1|33256.3|33259.1|33254.3|33265.6|33260.8|33256.6|33251.8|91
1661490000000|2022-08-26 05:00:00|33259.6|33254.8|33252.1|33247.3|33260.1|33255.3|33252.1|33247.3|112
1661490300000|2022-08-26 05:05:00|33252.6|33247.8|33256.1|33251.3|33259.6|33254.8|33250.6|33245.8|76
1661490600000|2022-08-26 05:10:00|33255.6|33250.8|33257.1|33252.3|33257.6|33252.8|33249.6|33244.8|89
1661490900000|2022-08-26 05:15:00|33256.6|33251.8|33259.6|33254.8|33264.6|33259.8|33255.1|33250.3|37
1661491200000|2022-08-26 05:20:00|33260.1|33255.3|33259.6|33254.8|33265.1|33260.3|33258.6|33253.8|25
1661491500000|2022-08-26 05:25:00|33260.1|33255.3|33260.6|33255.8|33262.6|33257.8|33258.1|33253.3|26
1661491800000|2022-08-26 05:30:00|33260.1|33255.3|33251.1|33246.3|33260.1|33255.3|33245.1|33240.3|121
1661492100000|2022-08-26 05:35:00|33251.6|33246.8|33244.6|33239.8|33253.6|33248.8|33243.6|33238.8|51
1661492400000|2022-08-26 05:40:00|33244.1|33239.3|33253.1|33248.3|33255.6|33250.8|33243.6|33238.8|33
1661492700000|2022-08-26 05:45:00|33253.6|33248.8|33246.6|33241.8|33255.6|33250.8|33242.6|33237.8|85
1661493000000|2022-08-26 05:50:00|33247.1|33242.3|33253.1|33248.3|33255.1|33250.3|33245.6|33240.8|78
1661493300000|2022-08-26 05:55:00|33253.6|33248.8|33253.6|33248.8|33255.6|33250.8|33245.1|33240.3|109
1661493600000|2022-08-26 06:00:00|33253|33249.4|33252.5|33248.9|33253.5|33249.9|33239.5|33235.9|181
1661493900000|2022-08-26 06:05:00|33252|33248.4|33246|33242.4|33253|33249.4|33237|33233.4|105
1661494200000|2022-08-26 06:10:00|33246.5|33242.9|33242|33238.4|33249|33245.4|33236.5|33232.9|76
1661494500000|2022-08-26 06:15:00|33242.5|33238.9|33254|33250.4|33255|33251.4|33238|33234.4|146
1661494800000|2022-08-26 06:20:00|33254.5|33250.9|33248.5|33244.9|33258.5|33254.9|33248.5|33244.9|91
1661495100000|2022-08-26 06:25:00|33249|33245.4|33257.5|33253.9|33259|33255.4|33248.5|33244.9|115
1661495400000|2022-08-26 06:30:00|33257|33253.4|33262.5|33258.9|33266.5|33262.9|33255|33251.4|221
1661495700000|2022-08-26 06:35:00|33263.5|33259.9|33266.5|33262.9|33270|33266.4|33258.5|33254.9|167
1661496000000|2022-08-26 06:40:00|33266|33262.4|33260.5|33256.9|33268.5|33264.9|33256.5|33252.9|177
1661496300000|2022-08-26 06:45:00|33261|33257.4|33260.5|33256.9|33267.5|33263.9|33258.5|33254.9|86
1661496600000|2022-08-26 06:50:00|33260|33256.4|33256.5|33252.9|33262|33258.4|33250.5|33246.9|90
1661496900000|2022-08-26 06:55:00|33257|33253.4|33261|33257.4|33266.5|33262.9|33256.5|33252.9|129
1661497200000|2022-08-26 07:00:00|33261.5|33257.9|33243.5|33239.9|33269|33265.4|33241|33237.4|581
1661497500000|2022-08-26 07:05:00|33243|33239.4|33257.5|33253.9|33263.5|33259.9|33242|33238.4|366
1661497800000|2022-08-26 07:10:00|33258|33254.4|33261.5|33257.9|33268.5|33264.9|33243.5|33239.9|230
1661498100000|2022-08-26 07:15:00|33261|33257.4|33254|33250.4|33262.5|33258.9|33247.5|33243.9|229
1661498400000|2022-08-26 07:20:00|33253.5|33249.9|33275.5|33271.9|33279|33275.4|33253.5|33249.9|298
1661498700000|2022-08-26 07:25:00|33276.5|33272.9|33283|33279.4|33295.5|33291.9|33274.5|33270.9|358
1661499000000|2022-08-26 07:30:00|33283.5|33279.9|33261|33257.4|33287|33283.4|33252|33248.4|318
1661499300000|2022-08-26 07:35:00|33260.5|33256.9|33255.5|33251.9|33261.5|33257.9|33248|33244.4|218
1661499600000|2022-08-26 07:40:00|33255|33251.4|33231|33227.4|33256|33252.4|33220.5|33216.9|399
1661499900000|2022-08-26 07:45:00|33231.5|33227.9|33239.5|33235.9|33240.5|33236.9|33227.5|33223.9|159
1661500200000|2022-08-26 07:50:00|33239|33235.4|33235|33231.4|33243.5|33239.9|33230.5|33226.9|214
1661500500000|2022-08-26 07:55:00|33235.5|33231.9|33237|33233.4|33245.5|33241.9|33228.5|33224.9|249
1661500800000|2022-08-26 08:00:00|33236.5|33232.9|33227.5|33223.9|33237.5|33233.9|33218.5|33214.9|586
1661501100000|2022-08-26 08:05:00|33226.5|33222.9|33233|33229.4|33233|33229.4|33215.5|33211.9|386
1661501400000|2022-08-26 08:10:00|33233.5|33229.9|33230|33226.4|33234.5|33230.9|33221|33217.4|236
1661501700000|2022-08-26 08:15:00|33230.5|33226.9|33224.5|33220.9|33232|33228.4|33214|33210.4|241
1661502000000|2022-08-26 08:20:00|33225|33221.4|33224|33220.4|33227|33223.4|33217.5|33213.9|134
1661502300000|2022-08-26 08:25:00|33224.5|33220.9|33212|33208.4|33225.5|33221.9|33211.5|33207.9|182
1661502600000|2022-08-26 08:30:00|33211.5|33207.9|33236|33232.4|33238.5|33234.9|33200.5|33196.9|449
1661502900000|2022-08-26 08:35:00|33236.5|33232.9|33237.5|33233.9|33244|33240.4|33234|33230.4|189
1661503200000|2022-08-26 08:40:00|33237|33233.4|33238|33234.4|33242|33238.4|33227|33223.4|275
1661503500000|2022-08-26 08:45:00|33239|33235.4|33246.5|33242.9|33252.5|33248.9|33237|33233.4|245
1661503800000|2022-08-26 08:50:00|33247|33243.4|33232|33228.4|33251.5|33247.9|33230.5|33226.9|423
1661504100000|2022-08-26 08:55:00|33232.5|33228.9|33227|33223.4|33234.5|33230.9|33224.5|33220.9|143
1661504400000|2022-08-26 09:00:00|33227.5|33223.9|33223.5|33219.9|33231.5|33227.9|33221|33217.4|195
1661504700000|2022-08-26 09:05:00|33224|33220.4|33234.5|33230.9|33235|33231.4|33214.5|33210.9|264
1661505000000|2022-08-26 09:10:00|33234|33230.4|33235.5|33231.9|33235.5|33231.9|33222.5|33218.9|171
1661505300000|2022-08-26 09:15:00|33236|33232.4|33229.5|33225.9|33237.5|33233.9|33220|33216.4|211
1661505600000|2022-08-26 09:20:00|33228.5|33224.9|33224.5|33220.9|33229.5|33225.9|33208.5|33204.9|307
1661505900000|2022-08-26 09:25:00|33225|33221.4|33219.5|33215.9|33235.5|33231.9|33214.5|33210.9|592
1661506200000|2022-08-26 09:30:00|33220|33216.4|33218.5|33214.9|33223|33219.4|33205|33201.4|285
1661506500000|2022-08-26 09:35:00|33218|33214.4|33227.5|33223.9|33228.5|33224.9|33216.5|33212.9|142
1661506800000|2022-08-26 09:40:00|33226.5|33222.9|33233.5|33229.9|33233.5|33229.9|33224.5|33220.9|200
1661507100000|2022-08-26 09:45:00|33233|33229.4|33206|33202.4|33235.5|33231.9|33205.5|33201.9|303
1661507400000|2022-08-26 09:50:00|33206.5|33202.9|33209|33205.4|33212.5|33208.9|33203|33199.4|254
1661507700000|2022-08-26 09:55:00|33208.5|33204.9|33218.5|33214.9|33219|33215.4|33204|33200.4|176
1661508000000|2022-08-26 10:00:00|33219|33215.4|33222.5|33218.9|33226|33222.4|33213|33209.4|200
1661508300000|2022-08-26 10:05:00|33222|33218.4|33213.5|33209.9|33222.5|33218.9|33210.5|33206.9|149
1661508600000|2022-08-26 10:10:00|33214.5|33210.9|33215.5|33211.9|33219|33215.4|33203.5|33199.9|266
1661508900000|2022-08-26 10:15:00|33216|33212.4|33218|33214.4|33218.5|33214.9|33205|33201.4|218
1661509200000|2022-08-26 10:20:00|33218.5|33214.9|33228|33224.4|33229.5|33225.9|33209|33205.4|221
1661509500000|2022-08-26 10:25:00|33227.5|33223.9|33215.5|33211.9|33231.5|33227.9|33215.5|33211.9|217
1661509800000|2022-08-26 10:30:00|33215|33211.4|33201|33197.4|33218|33214.4|33196.5|33192.9|367
1661510100000|2022-08-26 10:35:00|33200.5|33196.9|33203|33199.4|33205.5|33201.9|33189|33185.4|380
1661510400000|2022-08-26 10:40:00|33202.5|33198.9|33192.5|33188.9|33208|33204.4|33190|33186.4|244
1661510700000|2022-08-26 10:45:00|33193|33189.4|33205.5|33201.9|33206|33202.4|33189.5|33185.9|202
1661511000000|2022-08-26 10:50:00|33206|33202.4|33196.5|33192.9|33209.5|33205.9|33191.5|33187.9|188
1661511300000|2022-08-26 10:55:00|33197|33193.4|33209.5|33205.9|33209.5|33205.9|33190.5|33186.9|234
1661511600000|2022-08-26 11:00:00|33209|33205.4|33189|33185.4|33212.5|33208.9|33183.5|33179.9|413
1661511900000|2022-08-26 11:05:00|33188.5|33184.9|33189.5|33185.9|33193.5|33189.9|33176.5|33172.9|370
1661512200000|2022-08-26 11:10:00|33190|33186.4|33205|33201.4|33206.5|33202.9|33188.5|33184.9|311
1661512500000|2022-08-26 11:15:00|33204.5|33200.9|33211.5|33207.9|33212|33208.4|33199.5|33195.9|221
1661512800000|2022-08-26 11:20:00|33211|33207.4|33206.5|33202.9|33213.5|33209.9|33203|33199.4|194
1661513100000|2022-08-26 11:25:00|33206|33202.4|33205|33201.4|33215.5|33211.9|33201.5|33197.9|327
1661513400000|2022-08-26 11:30:00|33204.5|33200.9|33220.5|33216.9|33225|33221.4|33198.5|33194.9|513
1661513700000|2022-08-26 11:35:00|33220|33216.4|33231|33227.4|33234|33230.4|33217.5|33213.9|395
1661514000000|2022-08-26 11:40:00|33230.5|33226.9|33231.5|33227.9|33238.5|33234.9|33225|33221.4|364
1661514300000|2022-08-26 11:45:00|33233|33229.4|33243|33239.4|33244.5|33240.9|33229.5|33225.9|278
1661514600000|2022-08-26 11:50:00|33243.5|33239.9|33254.5|33250.9|33254.5|33250.9|33232.5|33228.9|344
1661514900000|2022-08-26 11:55:00|33255.5|33251.9|33249|33245.4|33260|33256.4|33240.5|33236.9|431
1661515200000|2022-08-26 12:00:00|33248.5|33244.9|33242.5|33238.9|33261|33257.4|33240|33236.4|672
1661515500000|2022-08-26 12:05:00|33243|33239.4|33249.5|33245.9|33254|33250.4|33241|33237.4|275
1661515800000|2022-08-26 12:10:00|33249|33245.4|33254.5|33250.9|33254.5|33250.9|33240.5|33236.9|378
1661516100000|2022-08-26 12:15:00|33254|33250.4|33261.5|33257.9|33271|33267.4|33252|33248.4|603
1661516400000|2022-08-26 12:20:00|33261|33257.4|33269.5|33265.9|33270|33266.4|33243.5|33239.9|614
1661516700000|2022-08-26 12:25:00|33269|33265.4|33256|33252.4|33270|33266.4|33252|33248.4|283
1661517000000|2022-08-26 12:30:00|33255|33251.4|33295.5|33291.9|33331|33327.4|33235.5|33231.9|4211
1661517300000|2022-08-26 12:35:00|33296.5|33292.9|33304|33300.4|33304|33300.4|33269|33265.4|603
1661517600000|2022-08-26 12:40:00|33304.5|33300.9|33262.5|33258.9|33310|33306.4|33252|33248.4|799
1661517900000|2022-08-26 12:45:00|33262|33258.4|33301|33297.4|33301|33297.4|33260.5|33256.9|987
1661518200000|2022-08-26 12:50:00|33301.5|33297.9|33316.5|33312.9|33324|33320.4|33295|33291.4|860
1661518500000|2022-08-26 12:55:00|33317|33313.4|33346|33342.4|33350.5|33346.9|33309.5|33305.9|953
1661518800000|2022-08-26 13:00:00|33345.5|33341.9|33402|33398.4|33404|33400.4|33342|33338.4|1376
1661519100000|2022-08-26 13:05:00|33401.5|33397.9|33445|33441.4|33466|33462.4|33400.5|33396.9|1964
1661519400000|2022-08-26 13:10:00|33444.5|33440.9|33434.5|33430.9|33456|33452.4|33427|33423.4|1138
1661519700000|2022-08-26 13:15:00|33433|33429.4|33419|33415.4|33437.5|33433.9|33414|33410.4|765
1661520000000|2022-08-26 13:20:00|33419.5|33415.9|33406.5|33402.9|33421.5|33417.9|33399|33395.4|729
1661520300000|2022-08-26 13:25:00|33404.5|33400.9|33343|33339.4|33410|33406.4|33343|33339.4|2291
1661520600000|2022-08-26 13:30:00|33342.4|33340|33347.4|33345|33358.9|33356.5|33282.4|33280|5819
1661520900000|2022-08-26 13:35:00|33347.9|33345.5|33326.9|33324.5|33361.4|33359|33318.4|33316|2270
1661521200000|2022-08-26 13:40:00|33327.4|33325|33320.9|33318.5|33338.9|33336.5|33296.9|33294.5|1715
1661521500000|2022-08-26 13:45:00|33320.4|33318|33304.4|33302|33353.9|33351.5|33302.4|33300|2006
1661521800000|2022-08-26 13:50:00|33304.9|33302.5|33333.4|33331|33337.9|33335.5|33276.4|33274|1836
1661522100000|2022-08-26 13:55:00|33333.9|33331.5|33343.9|33341.5|33359.4|33357|33331.4|33329|1261
1661522400000|2022-08-26 14:00:00|33344.4|33342|33060.4|33058|33347.4|33345|33053.4|33051|11571
1661522700000|2022-08-26 14:05:00|33060.9|33058.5|33320.9|33318.5|33322.4|33320|33035.9|33033.5|7614
1661523000000|2022-08-26 14:10:00|33322.2|33319.8|33248.7|33246.3|33345.2|33342.8|33200.7|33198.3|6939
1661523300000|2022-08-26 14:15:00|33248.2|33245.8|33251.2|33248.8|33280.2|33277.8|33202.7|33200.3|3527
1661523600000|2022-08-26 14:20:00|33253.7|33251.3|33099.7|33097.3|33256.2|33253.8|33086.7|33084.3|4393
1661523900000|2022-08-26 14:25:00|33100.7|33098.3|32998.7|32996.3|33106.2|33103.8|32967.2|32964.8|4954
1661524200000|2022-08-26 14:30:00|32997.2|32994.8|32915.7|32913.3|32997.2|32994.8|32869.2|32866.8|5143
1661524500000|2022-08-26 14:35:00|32916.2|32913.8|32851.7|32849.3|32942.7|32940.3|32821.7|32819.3|3657
1661524800000|2022-08-26 14:40:00|32853.7|32851.3|32869.2|32866.8|32901.2|32898.8|32852.2|32849.8|1987
1661525100000|2022-08-26 14:45:00|32869.7|32867.3|32898.7|32896.3|32901.7|32899.3|32843.2|32840.8|1914
1661525400000|2022-08-26 14:50:00|32899.2|32896.8|32887.7|32885.3|32901.2|32898.8|32858.7|32856.3|1210
1661525700000|2022-08-26 14:55:00|32887.2|32884.8|32867.2|32864.8|32897.2|32894.8|32854.7|32852.3|1619
1661526000000|2022-08-26 15:00:00|32866.7|32864.3|32781.7|32779.3|32874.7|32872.3|32781.7|32779.3|2579
1661526300000|2022-08-26 15:05:00|32781.2|32778.8|32764.2|32761.8|32813.2|32810.8|32745.2|32742.8|3029
1661526600000|2022-08-26 15:10:00|32764.7|32762.3|32799.2|32796.8|32804.7|32802.3|32753.2|32750.8|1888
1661526900000|2022-08-26 15:15:00|32800.2|32797.8|32743.7|32741.3|32805.7|32803.3|32728.2|32725.8|1946
1661527200000|2022-08-26 15:20:00|32742.7|32740.3|32755.7|32753.3|32760.2|32757.8|32706.2|32703.8|2312
1661527500000|2022-08-26 15:25:00|32755.2|32752.8|32761.7|32759.3|32780.7|32778.3|32736.2|32733.8|1726
1661527800000|2022-08-26 15:30:00|32764.2|32761.8|32765.2|32762.8|32785.7|32783.3|32738.2|32735.8|1505
1661528100000|2022-08-26 15:35:00|32764.7|32762.3|32747.7|32745.3|32773.2|32770.8|32737.2|32734.8|1146
1661528400000|2022-08-26 15:40:00|32746.7|32744.3|32732.2|32729.8|32768.7|32766.3|32710.2|32707.8|1189
1661528700000|2022-08-26 15:45:00|32732.7|32730.3|32767.7|32765.3|32775.7|32773.3|32731.7|32729.3|944
1661529000000|2022-08-26 15:50:00|32769.2|32766.8|32781.7|32779.3|32796.2|32793.8|32745.2|32742.8|1124
1661529300000|2022-08-26 15:55:00|32779.7|32777.3|32736.2|32733.8|32781.7|32779.3|32726.2|32723.8|969
1661529600000|2022-08-26 16:00:00|32736.7|32734.3|32667.7|32665.3|32736.7|32734.3|32665.2|32662.8|1825
1661529900000|2022-08-26 16:05:00|32668.7|32666.3|32693.7|32691.3|32697.7|32695.3|32664.2|32661.8|1485
1661530200000|2022-08-26 16:10:00|32692.7|32690.3|32697.2|32694.8|32707.2|32704.8|32676.2|32673.8|871
1661530500000|2022-08-26 16:15:00|32696.7|32694.3|32654.7|32652.3|32696.7|32694.3|32622.7|32620.3|1395
1661530800000|2022-08-26 16:20:00|32655.7|32653.3|32641.7|32639.3|32657.7|32655.3|32635.2|32632.8|900
1661531100000|2022-08-26 16:25:00|32641.2|32638.8|32664.2|32661.8|32665.2|32662.8|32633.2|32630.8|808
1661531400000|2022-08-26 16:30:00|32662.2|32659.8|32624.7|32622.3|32662.7|32660.3|32618.2|32615.8|857
1661531700000|2022-08-26 16:35:00|32625.2|32622.8|32626.7|32624.3|32635.7|32633.3|32613.7|32611.3|690
1661532000000|2022-08-26 16:40:00|32628|32625.6|32648.5|32646.1|32674.5|32672.1|32618.5|32616.1|1390
1661532300000|2022-08-26 16:45:00|32649.5|32647.1|32677|32674.6|32681|32678.6|32640.5|32638.1|795
1661532600000|2022-08-26 16:50:00|32675.5|32673.1|32648|32645.6|32675.5|32673.1|32637.5|32635.1|689
1661532900000|2022-08-26 16:55:00|32648.5|32646.1|32682.5|32680.1|32690|32687.6|32648.5|32646.1|803
1661533200000|2022-08-26 17:00:00|32681|32678.6|32673.5|32671.1|32696.5|32694.1|32652.5|32650.1|692
1661533500000|2022-08-26 17:05:00|32674|32671.6|32677.5|32675.1|32694.5|32692.1|32671.5|32669.1|532
1661533800000|2022-08-26 17:10:00|32678.5|32676.1|32656.5|32654.1|32687.5|32685.1|32646.5|32644.1|658
1661534100000|2022-08-26 17:15:00|32655.5|32653.1|32642.5|32640.1|32679.5|32677.1|32632.5|32630.1|798
1661534400000|2022-08-26 17:20:00|32642|32639.6|32668|32665.6|32668.5|32666.1|32637|32634.6|394
1661534700000|2022-08-26 17:25:00|32667.5|32665.1|32662.5|32660.1|32687|32684.6|32660|32657.6|644
1661535000000|2022-08-26 17:30:00|32662|32659.6|32640|32637.6|32663|32660.6|32625|32622.6|649
1661535300000|2022-08-26 17:35:00|32640.5|32638.1|32617|32614.6|32648.5|32646.1|32614|32611.6|714
1661535600000|2022-08-26 17:40:00|32617.5|32615.1|32587|32584.6|32619|32616.6|32575.5|32573.1|1148
1661535900000|2022-08-26 17:45:00|32586.5|32584.1|32598|32595.6|32608.5|32606.1|32582|32579.6|697
1661536200000|2022-08-26 17:50:00|32597.5|32595.1|32584.5|32582.1|32598|32595.6|32570|32567.6|870
1661536500000|2022-08-26 17:55:00|32584|32581.6|32580.5|32578.1|32591.5|32589.1|32572|32569.6|478
1661536800000|2022-08-26 18:00:00|32578.5|32576.1|32574.5|32572.1|32606.5|32604.1|32566.5|32564.1|1056
1661537100000|2022-08-26 18:05:00|32575.5|32573.1|32566.5|32564.1|32590.5|32588.1|32560.5|32558.1|791
1661537400000|2022-08-26 18:10:00|32566|32563.6|32560|32557.6|32568|32565.6|32545.5|32543.1|906
1661537700000|2022-08-26 18:15:00|32559.5|32557.1|32526|32523.6|32563|32560.6|32517.5|32515.1|2218
1661538000000|2022-08-26 18:20:00|32525|32522.6|32538.5|32536.1|32554.5|32552.1|32525|32522.6|781
1661538300000|2022-08-26 18:25:00|32538|32535.6|32549.5|32547.1|32560.5|32558.1|32530|32527.6|828
1661538600000|2022-08-26 18:30:00|32550|32547.6|32551|32548.6|32560|32557.6|32539.5|32537.1|558
1661538900000|2022-08-26 18:35:00|32551.5|32549.1|32532.5|32530.1|32561.5|32559.1|32522|32519.6|954
1661539200000|2022-08-26 18:40:00|32533|32530.6|32521.5|32519.1|32542.5|32540.1|32518.5|32516.1|681
1661539500000|2022-08-26 18:45:00|32522|32519.6|32508|32505.6|32542.5|32540.1|32503.5|32501.1|1080
1661539800000|2022-08-26 18:50:00|32509|32506.6|32487|32484.6|32515.5|32513.1|32486|32483.6|962
1661540100000|2022-08-26 18:55:00|32486|32483.6|32445.5|32443.1|32494.5|32492.1|32445.5|32443.1|1598
1661540400000|2022-08-26 19:00:00|32443|32440.6|32455|32452.6|32476.5|32474.1|32440.5|32438.1|1379
1661540700000|2022-08-26 19:05:00|32454.5|32452.1|32410.5|32408.1|32469|32466.6|32404.5|32402.1|1465
1661541000000|2022-08-26 19:10:00|32409.5|32407.1|32416.5|32414.1|32422|32419.6|32394.5|32392.1|1406
1661541300000|2022-08-26 19:15:00|32417|32414.6|32446.5|32444.1|32466.5|32464.1|32414.5|32412.1|1647
1661541600000|2022-08-26 19:20:00|32446.7|32444.3|32410.2|32407.8|32463.7|32461.3|32390.2|32387.8|1444
1661541900000|2022-08-26 19:25:00|32411.2|32408.8|32417.2|32414.8|32434.2|32431.8|32393.7|32391.3|1206
1661542200000|2022-08-26 19:30:00|32416.7|32414.3|32382.7|32380.3|32425.2|32422.8|32379.7|32377.3|1283
1661542500000|2022-08-26 19:35:00|32383.2|32380.8|32384.2|32381.8|32394.7|32392.3|32354.7|32352.3|1796
1661542800000|2022-08-26 19:40:00|32383.7|32381.3|32339.2|32336.8|32393.2|32390.8|32334.7|32332.3|1316
1661543100000|2022-08-26 19:45:00|32339.7|32337.3|32341.7|32339.3|32374.7|32372.3|32319.2|32316.8|1923
1661543400000|2022-08-26 19:50:00|32337.7|32335.3|32282.2|32279.8|32370.2|32367.8|32278.2|32275.8|3112
1661543700000|2022-08-26 19:55:00|32281.7|32279.3|32287.2|32284.8|32346.7|32344.3|32275.2|32272.8|6469
1661544000000|2022-08-26 20:00:00|32288.4|32283.6|32270.4|32265.6|32298.9|32294.1|32249.4|32244.6|2874
1661544300000|2022-08-26 20:05:00|32268.4|32263.6|32281.9|32277.1|32283.4|32278.6|32267.9|32263.1|881
1661544600000|2022-08-26 20:10:00|32280.9|32276.1|32284.4|32279.6|32288.4|32283.6|32266.9|32262.1|610
1661544900000|2022-08-26 20:15:00|32283.9|32279.1|32242.9|32238.1|32286.9|32282.1|32220.4|32215.6|681
1661545200000|2022-08-26 20:20:00|32242.4|32237.6|32257.4|32252.6|32262.4|32257.6|32240.4|32235.6|240
1661545500000|2022-08-26 20:25:00|32256.9|32252.1|32269.4|32264.6|32269.4|32264.6|32253.9|32249.1|200
1661545800000|2022-08-26 20:30:00|32268.9|32264.1|32268.9|32264.1|32299.4|32294.6|32267.4|32262.6|419
1661546100000|2022-08-26 20:35:00|32269.4|32264.6|32270.9|32266.1|32274.4|32269.6|32262.9|32258.1|154
1661546400000|2022-08-26 20:40:00|32271.4|32266.6|32239.9|32235.1|32272.4|32267.6|32222.9|32218.1|314
1661546700000|2022-08-26 20:45:00|32240.4|32235.6|32231.4|32226.6|32247.4|32242.6|32215.4|32210.6|300
1661547000000|2022-08-26 20:50:00|32231.9|32227.1|32194.4|32189.6|32231.9|32227.1|32188.4|32183.6|396
1661547300000|2022-08-26 20:55:00|32193.9|32189.1|32197.5|32187.7|32213.9|32209.1|32183.4|32178.6|247
1661724000000|2022-08-28 22:00:00|32082.4|32077.6|32061.9|32057.1|32102.9|32098.1|32054.9|32050.1|548
1661724300000|2022-08-28 22:05:00|32061.4|32056.6|32050.9|32046.1|32072.4|32067.6|32025.4|32020.6|634
1661724600000|2022-08-28 22:10:00|32050.4|32045.6|32071.9|32067.1|32076.4|32071.6|32050.4|32045.6|345
1661724900000|2022-08-28 22:15:00|32072.4|32067.6|32057.9|32053.1|32086.9|32082.1|32057.9|32053.1|244
1661725200000|2022-08-28 22:20:00|32058.4|32053.6|32045.9|32041.1|32071.4|32066.6|32042.9|32038.1|223
1661725500000|2022-08-28 22:25:00|32046.4|32041.6|32057.9|32053.1|32077.4|32072.6|32046.4|32041.6|148
1661725800000|2022-08-28 22:30:00|32058.4|32053.6|32071.4|32066.6|32075.4|32070.6|32057.9|32053.1|154
1661726100000|2022-08-28 22:35:00|32071.9|32067.1|32061.9|32057.1|32081.9|32077.1|32053.4|32048.6|197
1661726400000|2022-08-28 22:40:00|32062.4|32057.6|32077.4|32072.6|32077.9|32073.1|32058.9|32054.1|79
1661726700000|2022-08-28 22:45:00|32077.9|32073.1|32092.4|32087.6|32095.4|32090.6|32068.9|32064.1|246
1661727000000|2022-08-28 22:50:00|32092.9|32088.1|32080.9|32076.1|32102.4|32097.6|32080.4|32075.6|211
1661727300000|2022-08-28 22:55:00|32080.4|32075.6|32077.4|32072.6|32086.9|32082.1|32070.9|32066.1|120
1661727600000|2022-08-28 23:00:00|32076.4|32071.6|32070.9|32066.1|32083.9|32079.1|32069.4|32064.6|83
1661727900000|2022-08-28 23:05:00|32070.4|32065.6|32066.9|32062.1|32072.9|32068.1|32065.4|32060.6|87
1661728200000|2022-08-28 23:10:00|32067.4|32062.6|32053.9|32049.1|32068.9|32064.1|32049.4|32044.6|156
1661728500000|2022-08-28 23:15:00|32054.4|32049.6|32044.9|32040.1|32061.4|32056.6|32037.9|32033.1|92
1661728800000|2022-08-28 23:20:00|32045.4|32040.6|32038.9|32034.1|32052.4|32047.6|32036.4|32031.6|101
1661729100000|2022-08-28 23:25:00|32039.4|32034.6|32020.4|32015.6|32039.4|32034.6|32010.4|32005.6|337
1661729400000|2022-08-28 23:30:00|32023.4|32018.6|31991.9|31987.1|32023.4|32018.6|31988.4|31983.6|691
1661729700000|2022-08-28 23:35:00|31992.4|31987.6|31984.9|31980.1|32001.4|31996.6|31982.9|31978.1|203
1661730000000|2022-08-28 23:40:00|31984.4|31979.6|31986.4|31981.6|32002.4|31997.6|31983.4|31978.6|305
1661730300000|2022-08-28 23:45:00|31985.9|31981.1|31972.4|31967.6|31990.4|31985.6|31970.4|31965.6|293
1661730600000|2022-08-28 23:50:00|31972.9|31968.1|31977.9|31973.1|31989.4|31984.6|31969.4|31964.6|314
1661730900000|2022-08-28 23:55:00|31978.4|31973.6|32000.4|31995.6|32001.4|31996.6|31977.9|31973.1|264
1661731200000|2022-08-29 00:00:00|31997.9|31993.1|32010.9|32006.1|32015.9|32011.1|31984.4|31979.6|325
1661731500000|2022-08-29 00:05:00|32010.4|32005.6|32003.4|31998.6|32013.4|32008.6|31991.9|31987.1|277
1661731800000|2022-08-29 00:10:00|32003.9|31999.1|32025.9|32021.1|32026.9|32022.1|31993.4|31988.6|259
1661732100000|2022-08-29 00:15:00|32026.4|32021.6|32026.9|32022.1|32058.4|32053.6|32020.4|32015.6|523
1661732400000|2022-08-29 00:20:00|32027.4|32022.6|32044.4|32039.6|32054.9|32050.1|32027.4|32022.6|187
1661732700000|2022-08-29 00:25:00|32042.9|32038.1|32042.9|32038.1|32048.9|32044.1|32035.4|32030.6|132
1661733000000|2022-08-29 00:30:00|32042.4|32037.6|32032.9|32028.1|32064.4|32059.6|32029.4|32024.6|387
1661733300000|2022-08-29 00:35:00|32032.4|32027.6|32041.9|32037.1|32045.9|32041.1|32029.9|32025.1|253
1661733600000|2022-08-29 00:40:00|32042.4|32037.6|32025.9|32021.1|32044.4|32039.6|32019.4|32014.6|209
1661733900000|2022-08-29 00:45:00|32026.4|32021.6|32001.4|31996.6|32026.4|32021.6|31995.9|31991.1|280
1661734200000|2022-08-29 00:50:00|32001.9|31997.1|32006.4|32001.6|32014.4|32009.6|31997.4|31992.6|151
1661734500000|2022-08-29 00:55:00|32005.9|32001.1|31988.9|31984.1|32006.9|32002.1|31974.9|31970.1|268
1661734800000|2022-08-29 01:00:00|31988.4|31983.6|31986.9|31982.1|32000.9|31996.1|31980.4|31975.6|170
1661735100000|2022-08-29 01:05:00|31986.4|31981.6|32014.4|32009.6|32014.4|32009.6|31982.9|31978.1|187
1661735400000|2022-08-29 01:10:00|32015.9|32011.1|31983.4|31978.6|32016.4|32011.6|31981.4|31976.6|140
1661735700000|2022-08-29 01:15:00|31983.9|31979.1|31979.4|31974.6|31990.4|31985.6|31974.9|31970.1|167
1661736000000|2022-08-29 01:20:00|31980.4|31975.6|31975.4|31970.6|31986.9|31982.1|31962.9|31958.1|204
1661736300000|2022-08-29 01:25:00|31975.9|31971.1|31964.4|31959.6|31977.9|31973.1|31952.4|31947.6|193
1661736600000|2022-08-29 01:30:00|31963.9|31959.1|31985.9|31981.1|31991.4|31986.6|31960.4|31955.6|152
1661736900000|2022-08-29 01:35:00|31986.4|31981.6|31985.9|31981.1|31986.9|31982.1|31965.4|31960.6|132
1661737200000|2022-08-29 01:40:00|31985.4|31980.6|32000.4|31995.6|32005.4|32000.6|31980.9|31976.1|222
1661737500000|2022-08-29 01:45:00|32000.9|31996.1|31996.4|31991.6|32001.4|31996.6|31988.4|31983.6|107
1661737800000|2022-08-29 01:50:00|31995.9|31991.1|32011.4|32006.6|32011.9|32007.1|31990.4|31985.6|105
1661738100000|2022-08-29 01:55:00|32011.9|32007.1|32007.4|32002.6|32012.4|32007.6|31999.9|31995.1|134
1661738400000|2022-08-29 02:00:00|32006.9|32002.1|32005.4|32000.6|32007.9|32003.1|31997.4|31992.6|47
1661738700000|2022-08-29 02:05:00|32005.9|32001.1|32022.4|32017.6|32031.4|32026.6|32005.4|32000.6|380
1661739000000|2022-08-29 02:10:00|32022.9|32018.1|32022.9|32018.1|32025.4|32020.6|32014.4|32009.6|91
1661739300000|2022-08-29 02:15:00|32022.4|32017.6|32015.4|32010.6|32022.4|32017.6|32009.9|32005.1|105
1661739600000|2022-08-29 02:20:00|32014.9|32010.1|32031.9|32027.1|32034.4|32029.6|32013.9|32009.1|144
1661739900000|2022-08-29 02:25:00|32032.4|32027.6|32049.9|32045.1|32057.4|32052.6|32031.9|32027.1|222
1661740200000|2022-08-29 02:30:00|32050.4|32045.6|32058.4|32053.6|32058.9|32054.1|32039.4|32034.6|137
1661740500000|2022-08-29 02:35:00|32057.9|32053.1|32060.4|32055.6|32063.9|32059.1|32052.9|32048.1|150
1661740800000|2022-08-29 02:40:00|32059.9|32055.1|32071.9|32067.1|32081.4|32076.6|32059.4|32054.6|141
1661741100000|2022-08-29 02:45:00|32071.4|32066.6|32055.4|32050.6|32073.4|32068.6|32054.4|32049.6|180
1661741400000|2022-08-29 02:50:00|32054.9|32050.1|32047.9|32043.1|32059.9|32055.1|32038.4|32033.6|131
1661741700000|2022-08-29 02:55:00|32048.4|32043.6|32049.4|32044.6|32051.9|32047.1|32043.4|32038.6|66
1661742000000|2022-08-29 03:00:00|32049.9|32045.1|32046.4|32041.6|32059.4|32054.6|32044.4|32039.6|165
1661742300000|2022-08-29 03:05:00|32045.9|32041.1|32053.4|32048.6|32053.4|32048.6|32041.4|32036.6|54
1661742600000|2022-08-29 03:10:00|32053.9|32049.1|32060.4|32055.6|32063.4|32058.6|32050.4|32045.6|121
1661742900000|2022-08-29 03:15:00|32059.9|32055.1|32065.4|32060.6|32070.4|32065.6|32059.4|32054.6|94
1661743200000|2022-08-29 03:20:00|32064.9|32060.1|32060.4|32055.6|32067.4|32062.6|32059.4|32054.6|72
1661743500000|2022-08-29 03:25:00|32059.9|32055.1|32066.4|32061.6|32075.4|32070.6|32058.9|32054.1|76
1661743800000|2022-08-29 03:30:00|32066.9|32062.1|32077.4|32072.6|32081.4|32076.6|32061.9|32057.1|100
1661744100000|2022-08-29 03:35:00|32076.9|32072.1|32077.9|32073.1|32082.9|32078.1|32072.4|32067.6|78
1661744400000|2022-08-29 03:40:00|32078.4|32073.6|32070.4|32065.6|32080.9|32076.1|32064.4|32059.6|70
1661744700000|2022-08-29 03:45:00|32070.9|32066.1|32074.9|32070.1|32076.9|32072.1|32069.9|32065.1|50
1661745000000|2022-08-29 03:50:00|32074.4|32069.6|32079.4|32074.6|32080.9|32076.1|32072.4|32067.6|31
1661745300000|2022-08-29 03:55:00|32078.9|32074.1|32094.4|32089.6|32094.4|32089.6|32077.4|32072.6|146
1661745600000|2022-08-29 04:00:00|32093.9|32089.1|32100.4|32095.6|32106.4|32101.6|32092.4|32087.6|151
1661745900000|2022-08-29 04:05:00|32099.9|32095.1|32098.4|32093.6|32102.4|32097.6|32093.4|32088.6|58
1661746200000|2022-08-29 04:10:00|32097.9|32093.1|32089.4|32084.6|32098.4|32093.6|32087.4|32082.6|74
1661746500000|2022-08-29 04:15:00|32089.9|32085.1|32068.9|32064.1|32092.4|32087.6|32066.4|32061.6|132
1661746800000|2022-08-29 04:20:00|32068.4|32063.6|32067.4|32062.6|32072.9|32068.1|32058.4|32053.6|166
1661747100000|2022-08-29 04:25:00|32066.9|32062.1|32064.4|32059.6|32067.9|32063.1|32058.9|32054.1|56
1661747400000|2022-08-29 04:30:00|32064.9|32060.1|32064.9|32060.1|32073.9|32069.1|32061.4|32056.6|98
1661747700000|2022-08-29 04:35:00|32065.4|32060.6|32062.4|32057.6|32071.4|32066.6|32059.4|32054.6|45
1661748000000|2022-08-29 04:40:00|32062.9|32058.1|32064.9|32060.1|32066.9|32062.1|32061.4|32056.6|32
1661748300000|2022-08-29 04:45:00|32064.4|32059.6|32055.4|32050.6|32070.4|32065.6|32055.4|32050.6|76
1661748600000|2022-08-29 04:50:00|32055.9|32051.1|32063.9|32059.1|32065.9|32061.1|32052.4|32047.6|87
1661748900000|2022-08-29 04:55:00|32064.4|32059.6|32072.4|32067.6|32073.4|32068.6|32064.4|32059.6|62
1661749200000|2022-08-29 05:00:00|32071.9|32067.1|32078.4|32073.6|32087.4|32082.6|32071.4|32066.6|281
1661749500000|2022-08-29 05:05:00|32077.9|32073.1|32064.4|32059.6|32079.9|32075.1|32062.4|32057.6|178
1661749800000|2022-08-29 05:10:00|32063.9|32059.1|32075.9|32071.1|32078.4|32073.6|32059.9|32055.1|115
1661750100000|2022-08-29 05:15:00|32075.4|32070.6|32081.4|32076.6|32083.4|32078.6|32072.4|32067.6|78
1661750400000|2022-08-29 05:20:00|32080.9|32076.1|32076.4|32071.6|32083.9|32079.1|32072.9|32068.1|88
1661750700000|2022-08-29 05:25:00|32075.9|32071.1|32073.4|32068.6|32080.4|32075.6|32069.4|32064.6|57
1661751000000|2022-08-29 05:30:00|32073.9|32069.1|32074.9|32070.1|32085.4|32080.6|32068.9|32064.1|117
1661751300000|2022-08-29 05:35:00|32074.4|32069.6|32067.4|32062.6|32081.4|32076.6|32063.9|32059.1|86
1661751600000|2022-08-29 05:40:00|32068.4|32063.6|32050.4|32045.6|32070.4|32065.6|32049.9|32045.1|271
1661751900000|2022-08-29 05:45:00|32050.9|32046.1|32047.9|32043.1|32053.9|32049.1|32044.4|32039.6|110
1661752200000|2022-08-29 05:50:00|32048.4|32043.6|32042.4|32037.6|32049.9|32045.1|32038.4|32033.6|142
1661752500000|2022-08-29 05:55:00|32041.9|32037.1|32014.9|32010.1|32042.4|32037.6|32012.9|32008.1|300
1661752800000|2022-08-29 06:00:00|32014.3|32010.7|32036.3|32032.7|32052.8|32049.2|32013.8|32010.2|387
1661753100000|2022-08-29 06:05:00|32035.8|32032.2|32070.8|32067.2|32082.3|32078.7|32032.3|32028.7|236
1661753400000|2022-08-29 06:10:00|32071.3|32067.7|32064.8|32061.2|32079.8|32076.2|32061.8|32058.2|169
1661753700000|2022-08-29 06:15:00|32065.3|32061.7|32067.8|32064.2|32084.3|32080.7|32064.8|32061.2|169
1661754000000|2022-08-29 06:20:00|32067.3|32063.7|32062.3|32058.7|32071.3|32067.7|32055.3|32051.7|189
1661754300000|2022-08-29 06:25:00|32062.8|32059.2|32050.8|32047.2|32073.8|32070.2|32046.3|32042.7|181
1661754600000|2022-08-29 06:30:00|32051.3|32047.7|32066.8|32063.2|32070.8|32067.2|32049.8|32046.2|137
1661754900000|2022-08-29 06:35:00|32066.3|32062.7|32078.8|32075.2|32083.3|32079.7|32063.3|32059.7|145
1661755200000|2022-08-29 06:40:00|32078.3|32074.7|32091.3|32087.7|32095.3|32091.7|32076.3|32072.7|152
1661755500000|2022-08-29 06:45:00|32090.8|32087.2|32076.8|32073.2|32098.3|32094.7|32076.3|32072.7|179
1661755800000|2022-08-29 06:50:00|32077.3|32073.7|32086.3|32082.7|32087.3|32083.7|32075.8|32072.2|107
1661756100000|2022-08-29 06:55:00|32085.8|32082.2|32117.3|32113.7|32125.8|32122.2|32084.3|32080.7|438
1661756400000|2022-08-29 07:00:00|32116.8|32113.2|32158.8|32155.2|32166.8|32163.2|32103.8|32100.2|748
1661756700000|2022-08-29 07:05:00|32158.3|32154.7|32130.8|32127.2|32168.8|32165.2|32130.8|32127.2|468
1661757000000|2022-08-29 07:10:00|32130.3|32126.7|32120.8|32117.2|32144.8|32141.2|32114.8|32111.2|384
1661757300000|2022-08-29 07:15:00|32122.8|32119.2|32084.8|32081.2|32134.8|32131.2|32081.8|32078.2|338
1661757600000|2022-08-29 07:20:00|32084.3|32080.7|32044.3|32040.7|32084.8|32081.2|32021.3|32017.7|826
1661757900000|2022-08-29 07:25:00|32044.8|32041.2|32073.8|32070.2|32074.8|32071.2|32043.3|32039.7|328
1661758200000|2022-08-29 07:30:00|32073.3|32069.7|32112.8|32109.2|32116.8|32113.2|32070.8|32067.2|511
1661758500000|2022-08-29 07:35:00|32113.3|32109.7|32141.3|32137.7|32150.3|32146.7|32109.8|32106.2|536
1661758800000|2022-08-29 07:40:00|32141.8|32138.2|32093.8|32090.2|32141.8|32138.2|32089.8|32086.2|389
1661759100000|2022-08-29 07:45:00|32094.3|32090.7|32103.3|32099.7|32107.8|32104.2|32089.8|32086.2|255
1661759400000|2022-08-29 07:50:00|32103.8|32100.2|32119.8|32116.2|32128.8|32125.2|32089.8|32086.2|365
1661759700000|2022-08-29 07:55:00|32121.3|32117.7|32129.3|32125.7|32139.8|32136.2|32118.8|32115.2|134
1661760000000|2022-08-29 08:00:00|32126.8|32123.2|32109.8|32106.2|32141.3|32137.7|32100.8|32097.2|645
1661760300000|2022-08-29 08:05:00|32109.3|32105.7|32099.8|32096.2|32111.3|32107.7|32089.8|32086.2|262
1661760600000|2022-08-29 08:10:00|32098.3|32094.7|32083.3|32079.7|32099.8|32096.2|32079.8|32076.2|203
1661760900000|2022-08-29 08:15:00|32083.8|32080.2|32108.3|32104.7|32111.8|32108.2|32074.8|32071.2|266
1661761200000|2022-08-29 08:20:00|32107.8|32104.2|32077.8|32074.2|32125.8|32122.2|32077.8|32074.2|393
1661761500000|2022-08-29 08:25:00|32077.3|32073.7|32072.8|32069.2|32088.8|32085.2|32071.3|32067.7|193
1661761800000|2022-08-29 08:30:00|32073.3|32069.7|32065.8|32062.2|32092.3|32088.7|32065.8|32062.2|195
1661762100000|2022-08-29 08:35:00|32066.3|32062.7|32057.3|32053.7|32080.8|32077.2|32048.8|32045.2|356
1661762400000|2022-08-29 08:40:00|32058.3|32054.7|32060.3|32056.7|32063.8|32060.2|32040.8|32037.2|342
1661762700000|2022-08-29 08:45:00|32060.8|32057.2|32068.8|32065.2|32082.8|32079.2|32060.8|32057.2|257
1661763000000|2022-08-29 08:50:00|32068.3|32064.7|32040.8|32037.2|32071.3|32067.7|32040.3|32036.7|315
1661763300000|2022-08-29 08:55:00|32041.3|32037.7|32004.8|32001.2|32048.8|32045.2|32004.3|32000.7|471
1661763600000|2022-08-29 09:00:00|32005.3|32001.7|32002.3|31998.7|32018.8|32015.2|31996.8|31993.2|439
1661763900000|2022-08-29 09:05:00|32001.8|31998.2|32019.8|32016.2|32030.8|32027.2|32001.3|31997.7|253
1661764200000|2022-08-29 09:10:00|32020.3|32016.7|32046.3|32042.7|32046.3|32042.7|32018.8|32015.2|408
1661764500000|2022-08-29 09:15:00|32046.8|32043.2|32020.8|32017.2|32049.3|32045.7|32016.8|32013.2|320
1661764800000|2022-08-29 09:20:00|32020.3|32016.7|32027.8|32024.2|32039.3|32035.7|32018.3|32014.7|288
1661765100000|2022-08-29 09:25:00|32026.8|32023.2|32033.8|32030.2|32050.8|32047.2|32023.8|32020.2|161
1661765400000|2022-08-29 09:30:00|32034.3|32030.7|32017.3|32013.7|32043.8|32040.2|32012.8|32009.2|253
1661765700000|2022-08-29 09:35:00|32016.8|32013.2|32001.3|31997.7|32026.8|32023.2|32000.3|31996.7|391
1661766000000|2022-08-29 09:40:00|32000.8|31997.2|32003.8|32000.2|32011.8|32008.2|31996.8|31993.2|260
1661766300000|2022-08-29 09:45:00|32004.8|32001.2|31983.8|31980.2|32004.8|32001.2|31977.8|31974.2|302
1661766600000|2022-08-29 09:50:00|31984.3|31980.7|32002.8|31999.2|32007.3|32003.7|31982.3|31978.7|264
1661766900000|2022-08-29 09:55:00|32003.3|31999.7|32028.3|32024.7|32040.3|32036.7|32003.3|31999.7|477
1661767200000|2022-08-29 10:00:00|32027.8|32024.2|32028.8|32025.2|32040.3|32036.7|32023.8|32020.2|304
1661767500000|2022-08-29 10:05:00|32029.3|32025.7|32019.8|32016.2|32032.8|32029.2|32016.3|32012.7|159
1661767800000|2022-08-29 10:10:00|32019.3|32015.7|31999.3|31995.7|32029.3|32025.7|31988.8|31985.2|222
1661768100000|2022-08-29 10:15:00|31999.8|31996.2|32018.3|32014.7|32023.8|32020.2|31995.8|31992.2|207
1661768400000|2022-08-29 10:20:00|32017.8|32014.2|32027.8|32024.2|32031.8|32028.2|32011.8|32008.2|184
1661768700000|2022-08-29 10:25:00|32027.3|32023.7|32011.8|32008.2|32031.8|32028.2|31997.8|31994.2|180
1661769000000|2022-08-29 10:30:00|32012.8|32009.2|32039.8|32036.2|32043.3|32039.7|32012.8|32009.2|300
1661769300000|2022-08-29 10:35:00|32039.3|32035.7|32032.8|32029.2|32046.8|32043.2|32020.3|32016.7|306
1661769600000|2022-08-29 10:40:00|32033.8|32030.2|32028.8|32025.2|32043.8|32040.2|32026.8|32023.2|167
1661769900000|2022-08-29 10:45:00|32029.3|32025.7|32037.8|32034.2|32044.3|32040.7|32028.8|32025.2|124
1661770200000|2022-08-29 10:50:00|32038.8|32035.2|32048.3|32044.7|32048.8|32045.2|32028.8|32025.2|172
1661770500000|2022-08-29 10:55:00|32048.8|32045.2|32006.3|32002.7|32049.8|32046.2|32004.8|32001.2|234
1661770800000|2022-08-29 11:00:00|32004.3|32000.7|32004.3|32000.7|32018.8|32015.2|32001.8|31998.2|334
1661771100000|2022-08-29 11:05:00|32004.8|32001.2|31985.8|31982.2|32005.8|32002.2|31980.3|31976.7|365
1661771400000|2022-08-29 11:10:00|31985.3|31981.7|32004.8|32001.2|32005.8|32002.2|31980.3|31976.7|251
1661771700000|2022-08-29 11:15:00|32005.3|32001.7|31998.8|31995.2|32012.3|32008.7|31993.3|31989.7|204
1661772000000|2022-08-29 11:20:00|31999.8|31996.2|32013.3|32009.7|32015.8|32012.2|31994.8|31991.2|223
1661772300000|2022-08-29 11:25:00|32013.8|32010.2|31998.8|31995.2|32016.8|32013.2|31996.3|31992.7|240
1661772600000|2022-08-29 11:30:00|31999.3|31995.7|31995.8|31992.2|32019.3|32015.7|31992.8|31989.2|396
1661772900000|2022-08-29 11:35:00|31996.3|31992.7|32014.8|32011.2|32018.8|32015.2|31994.8|31991.2|228
1661773200000|2022-08-29 11:40:00|32015.3|32011.7|32010.8|32007.2|32023.3|32019.7|32004.3|32000.7|180
1661773500000|2022-08-29 11:45:00|32011.3|32007.7|32033.8|32030.2|32034.8|32031.2|32008.8|32005.2|248
1661773800000|2022-08-29 11:50:00|32034.3|32030.7|32025.8|32022.2|32039.8|32036.2|32019.8|32016.2|219
1661774100000|2022-08-29 11:55:00|32026.3|32022.7|32040.3|32036.7|32040.8|32037.2|32025.8|32022.2|215
1661774400000|2022-08-29 12:00:00|32039.8|32036.2|32033.8|32030.2|32041.3|32037.7|32022.3|32018.7|288
1661774700000|2022-08-29 12:05:00|32034.3|32030.7|32021.8|32018.2|32041.3|32037.7|32020.8|32017.2|258
1661775000000|2022-08-29 12:10:00|32021.3|32017.7|32009.3|32005.7|32023.8|32020.2|31999.8|31996.2|277
1661775300000|2022-08-29 12:15:00|32008.8|32005.2|32020.8|32017.2|32023.3|32019.7|32006.3|32002.7|329
1661775600000|2022-08-29 12:20:00|32021.3|32017.7|32035.8|32032.2|32039.8|32036.2|32019.3|32015.7|290
1661775900000|2022-08-29 12:25:00|32035.3|32031.7|32046.8|32043.2|32051.8|32048.2|32034.8|32031.2|620
1661776200000|2022-08-29 12:30:00|32047.3|32043.7|32071.8|32068.2|32076.3|32072.7|32044.3|32040.7|720
1661776500000|2022-08-29 12:35:00|32072.3|32068.7|32070.8|32067.2|32093.3|32089.7|32057.3|32053.7|569
1661776800000|2022-08-29 12:40:00|32070.3|32066.7|32051.3|32047.7|32070.8|32067.2|32048.3|32044.7|365
1661777100000|2022-08-29 12:45:00|32051.8|32048.2|32051.8|32048.2|32067.8|32064.2|32047.8|32044.2|535
1661777400000|2022-08-29 12:50:00|32052.8|32049.2|32037.8|32034.2|32060.3|32056.7|32035.8|32032.2|359
1661777700000|2022-08-29 12:55:00|32038.3|32034.7|32037.8|32034.2|32049.3|32045.7|32034.8|32031.2|186
1661778000000|2022-08-29 13:00:00|32038.8|32035.2|32044.8|32041.2|32055.3|32051.7|32031.8|32028.2|273
1661778300000|2022-08-29 13:05:00|32045.3|32041.7|32060.8|32057.2|32063.8|32060.2|32044.3|32040.7|221
1661778600000|2022-08-29 13:10:00|32061.3|32057.7|32047.8|32044.2|32072.8|32069.2|32040.3|32036.7|586
1661778900000|2022-08-29 13:15:00|32049.8|32046.2|32068.3|32064.7|32074.3|32070.7|32041.8|32038.2|551
1661779200000|2022-08-29 13:20:00|32067.8|32064.2|32072.3|32068.7|32077.8|32074.2|32064.8|32061.2|452
1661779500000|2022-08-29 13:25:00|32071.3|32067.7|32044.8|32041.2|32078.3|32074.7|32039.8|32036.2|970
1661779800000|2022-08-29 13:30:00|32044.2|32041.8|32089.7|32087.3|32089.7|32087.3|31992.2|31989.8|7091
1661780100000|2022-08-29 13:35:00|32092.2|32089.8|32051.2|32048.8|32094.7|32092.3|32042.7|32040.3|3234
1661780400000|2022-08-29 13:40:00|32050.7|32048.3|32047.7|32045.3|32091.2|32088.8|32028.2|32025.8|3108
1661780700000|2022-08-29 13:45:00|32049.7|32047.3|32036.2|32033.8|32070.7|32068.3|32018.7|32016.3|2956
1661781000000|2022-08-29 13:50:00|32035.7|32033.3|32081.2|32078.8|32100.2|32097.8|32033.7|32031.3|2390
1661781300000|2022-08-29 13:55:00|32081.7|32079.3|32061.7|32059.3|32150.2|32147.8|32060.7|32058.3|3657
1661781600000|2022-08-29 14:00:00|32061.2|32058.8|32042.7|32040.3|32075.7|32073.3|32031.2|32028.8|2483
1661781900000|2022-08-29 14:05:00|32040.7|32038.3|32058.2|32055.8|32079.2|32076.8|32031.2|32028.8|2486
1661782200000|2022-08-29 14:10:00|32060.2|32057.8|32073.7|32071.3|32106.7|32104.3|32054.2|32051.8|2556
1661782500000|2022-08-29 14:15:00|32073.2|32070.8|32128.7|32126.3|32142.2|32139.8|32068.7|32066.3|3437
1661782800000|2022-08-29 14:20:00|32128.2|32125.8|32131.2|32128.8|32156.7|32154.3|32113.7|32111.3|1854
1661783100000|2022-08-29 14:25:00|32130.7|32128.3|32083.7|32081.3|32146.7|32144.3|32082.7|32080.3|1800
1661783400000|2022-08-29 14:30:00|32084.7|32082.3|32060.2|32057.8|32118.2|32115.8|32044.7|32042.3|2329
1661783700000|2022-08-29 14:35:00|32060.7|32058.3|32023.7|32021.3|32068.7|32066.3|32011.7|32009.3|2885
1661784000000|2022-08-29 14:40:00|32023.2|32020.8|32042.7|32040.3|32053.2|32050.8|32002.2|31999.8|2587
1661784300000|2022-08-29 14:45:00|32041.7|32039.3|32033.2|32030.8|32049.2|32046.8|32016.2|32013.8|1550
1661784600000|2022-08-29 14:50:00|32033.7|32031.3|31995.7|31993.3|32046.2|32043.8|31969.7|31967.3|2404
1661784900000|2022-08-29 14:55:00|31994.7|31992.3|31988.2|31985.8|32009.7|32007.3|31968.7|31966.3|1627
1661785200000|2022-08-29 15:00:00|31989.2|31986.8|32053.7|32051.3|32068.2|32065.8|31986.7|31984.3|2140
1661785500000|2022-08-29 15:05:00|32051.2|32048.8|32038.7|32036.3|32060.7|32058.3|31991.2|31988.8|1609
1661785800000|2022-08-29 15:10:00|32039.7|32037.3|32034.7|32032.3|32049.7|32047.3|32014.7|32012.3|1442
1661786100000|2022-08-29 15:15:00|32035.2|32032.8|32063.2|32060.8|32071.2|32068.8|32029.7|32027.3|1202
1661786400000|2022-08-29 15:20:00|32062.2|32059.8|32088.7|32086.3|32102.7|32100.3|32049.2|32046.8|1435
1661786700000|2022-08-29 15:25:00|32089.2|32086.8|32063.2|32060.8|32115.7|32113.3|32060.7|32058.3|1317
1661787000000|2022-08-29 15:30:00|32063.7|32061.3|32119.7|32117.3|32130.7|32128.3|32047.2|32044.8|1924
1661787300000|2022-08-29 15:35:00|32120.7|32118.3|32127.2|32124.8|32157.2|32154.8|32093.7|32091.3|1899
1661787600000|2022-08-29 15:40:00|32127.7|32125.3|32077.2|32074.8|32128.7|32126.3|32075.7|32073.3|1420
1661787900000|2022-08-29 15:45:00|32077.7|32075.3|32147.7|32145.3|32147.7|32145.3|32071.2|32068.8|1487
1661788200000|2022-08-29 15:50:00|32145.2|32142.8|32149.7|32147.3|32156.7|32154.3|32125.7|32123.3|1168
1661788500000|2022-08-29 15:55:00|32149.2|32146.8|32163.7|32161.3|32172.7|32170.3|32142.7|32140.3|1196
1661788800000|2022-08-29 16:00:00|32163.2|32160.8|32213.7|32211.3|32218.7|32216.3|32163.2|32160.8|2423
1661789100000|2022-08-29 16:05:00|32213.2|32210.8|32195.2|32192.8|32233.2|32230.8|32185.2|32182.8|2634
1661789400000|2022-08-29 16:10:00|32196.2|32193.8|32189.7|32187.3|32217.2|32214.8|32173.2|32170.8|1287
1661789700000|2022-08-29 16:15:00|32190.2|32187.8|32200.7|32198.3|32227.7|32225.3|32188.2|32185.8|1068
1661790000000|2022-08-29 16:20:00|32200.2|32197.8|32180.2|32177.8|32211.2|32208.8|32173.7|32171.3|896
1661790300000|2022-08-29 16:25:00|32180.7|32178.3|32187.7|32185.3|32201.2|32198.8|32170.7|32168.3|757
1661790600000|2022-08-29 16:30:00|32187.2|32184.8|32146.7|32144.3|32191.2|32188.8|32143.7|32141.3|900
1661790900000|2022-08-29 16:35:00|32147.7|32145.3|32165.7|32163.3|32175.2|32172.8|32141.2|32138.8|905
1661791200000|2022-08-29 16:40:00|32167.5|32165.1|32200.5|32198.1|32201.5|32199.1|32166.5|32164.1|1020
1661791500000|2022-08-29 16:45:00|32201.5|32199.1|32261.5|32259.1|32264|32261.6|32189.5|32187.1|1852
1661791800000|2022-08-29 16:50:00|32261|32258.6|32280.5|32278.1|32302|32299.6|32252.5|32250.1|1960
1661792100000|2022-08-29 16:55:00|32280|32277.6|32250.5|32248.1|32282.5|32280.1|32244.5|32242.1|1332
1661792400000|2022-08-29 17:00:00|32251.5|32249.1|32251.5|32249.1|32279.5|32277.1|32249.5|32247.1|1136
1661792700000|2022-08-29 17:05:00|32252.5|32250.1|32264|32261.6|32277.5|32275.1|32248.5|32246.1|841
1661793000000|2022-08-29 17:10:00|32263|32260.6|32238.5|32236.1|32268.5|32266.1|32224|32221.6|996
1661793300000|2022-08-29 17:15:00|32238|32235.6|32192.5|32190.1|32239.5|32237.1|32174.5|32172.1|1227
1661793600000|2022-08-29 17:20:00|32192|32189.6|32190|32187.6|32209.5|32207.1|32179|32176.6|1036
1661793900000|2022-08-29 17:25:00|32190.5|32188.1|32223.5|32221.1|32225.5|32223.1|32181|32178.6|802
1661794200000|2022-08-29 17:30:00|32224|32221.6|32248|32245.6|32250.5|32248.1|32216|32213.6|946
1661794500000|2022-08-29 17:35:00|32247.5|32245.1|32250|32247.6|32268|32265.6|32241.5|32239.1|987
1661794800000|2022-08-29 17:40:00|32250.5|32248.1|32303|32300.6|32310.5|32308.1|32240|32237.6|1489
1661795100000|2022-08-29 17:45:00|32302.5|32300.1|32246.5|32244.1|32328.5|32326.1|32246.5|32244.1|2041
1661795400000|2022-08-29 17:50:00|32245.5|32243.1|32247.5|32245.1|32268.5|32266.1|32243|32240.6|746
1661795700000|2022-08-29 17:55:00|32248|32245.6|32263.5|32261.1|32276.5|32274.1|32243|32240.6|923
1661796000000|2022-08-29 18:00:00|32264|32261.6|32231.5|32229.1|32268.5|32266.1|32229|32226.6|1050
1661796300000|2022-08-29 18:05:00|32231|32228.6|32234.5|32232.1|32265.5|32263.1|32230.5|32228.1|788
1661796600000|2022-08-29 18:10:00|32235|32232.6|32216.5|32214.1|32252.5|32250.1|32214.5|32212.1|1137
1661796900000|2022-08-29 18:15:00|32217.5|32215.1|32189|32186.6|32219|32216.6|32180|32177.6|1287
1661797200000|2022-08-29 18:20:00|32187.5|32185.1|32193|32190.6|32195|32192.6|32174.5|32172.1|801
1661797500000|2022-08-29 18:25:00|32193.5|32191.1|32200|32197.6|32223.5|32221.1|32192.5|32190.1|932
1661797800000|2022-08-29 18:30:00|32200.5|32198.1|32240.5|32238.1|32240.5|32238.1|32198.5|32196.1|890
1661798100000|2022-08-29 18:35:00|32239.5|32237.1|32248.5|32246.1|32266.5|32264.1|32236|32233.6|1284
1661798400000|2022-08-29 18:40:00|32248|32245.6|32263.5|32261.1|32270|32267.6|32247|32244.6|701
1661798700000|2022-08-29 18:45:00|32263|32260.6|32246|32243.6|32264.5|32262.1|32240.5|32238.1|708
1661799000000|2022-08-29 18:50:00|32245.5|32243.1|32220.5|32218.1|32249|32246.6|32211.5|32209.1|790
1661799300000|2022-08-29 18:55:00|32221|32218.6|32234.5|32232.1|32240.5|32238.1|32164.5|32162.1|1874
1661799600000|2022-08-29 19:00:00|32236|32233.6|32274|32271.6|32307|32304.6|32231.5|32229.1|2403
1661799900000|2022-08-29 19:05:00|32273.5|32271.1|32250.5|32248.1|32275|32272.6|32225|32222.6|1282
1661800200000|2022-08-29 19:10:00|32251|32248.6|32272|32269.6|32280|32277.6|32229.5|32227.1|1183
1661800500000|2022-08-29 19:15:00|32270.5|32268.1|32240.5|32238.1|32284|32281.6|32234|32231.6|1083
1661800800000|2022-08-29 19:20:00|32241.3|32238.9|32235.8|32233.4|32246.8|32244.4|32220.3|32217.9|1146
1661801100000|2022-08-29 19:25:00|32236.3|32233.9|32202.3|32199.9|32236.3|32233.9|32197.3|32194.9|1048
1661801400000|2022-08-29 19:30:00|32203.3|32200.9|32216.3|32213.9|32228.3|32225.9|32182.8|32180.4|1669
1661801700000|2022-08-29 19:35:00|32216.8|32214.4|32243.3|32240.9|32246.8|32244.4|32209.8|32207.4|1110
1661802000000|2022-08-29 19:40:00|32241.3|32238.9|32242.3|32239.9|32254.3|32251.9|32217.3|32214.9|1037
1661802300000|2022-08-29 19:45:00|32241.3|32238.9|32195.3|32192.9|32241.3|32238.9|32180.8|32178.4|1368
1661802600000|2022-08-29 19:50:00|32193.8|32191.4|32150.8|32148.4|32196.8|32194.4|32129.3|32126.9|2855
1661802900000|2022-08-29 19:55:00|32151.3|32148.9|32106.3|32103.9|32158.8|32156.4|32094.3|32091.9|3872
1661803200000|2022-08-29 20:00:00|32101.7|32099.3|32114.4|32109.6|32124.4|32119.6|32096.4|32091.6|1713
1661803500000|2022-08-29 20:05:00|32115.4|32110.6|32098.9|32094.1|32116.4|32111.6|32098.4|32093.6|785
1661803800000|2022-08-29 20:10:00|32099.9|32095.1|32112.9|32108.1|32116.4|32111.6|32099.4|32094.6|645
1661804100000|2022-08-29 20:15:00|32111.4|32106.6|32109.4|32104.6|32114.4|32109.6|32097.9|32093.1|179
1661804400000|2022-08-29 20:20:00|32109.9|32105.1|32104.4|32099.6|32113.4|32108.6|32104.4|32099.6|131
1661804700000|2022-08-29 20:25:00|32104.9|32100.1|32108.9|32104.1|32111.9|32107.1|32104.9|32100.1|78
1661805000000|2022-08-29 20:30:00|32108.4|32103.6|32108.4|32103.6|32111.4|32106.6|32104.9|32100.1|93
1661805300000|2022-08-29 20:35:00|32109.4|32104.6|32117.4|32112.6|32117.4|32112.6|32108.9|32104.1|79
1661805600000|2022-08-29 20:40:00|32117.9|32113.1|32132.4|32127.6|32132.9|32128.1|32116.4|32111.6|175
1661805900000|2022-08-29 20:45:00|32132.9|32128.1|32141.4|32136.6|32142.4|32137.6|32130.9|32126.1|135
1661806200000|2022-08-29 20:50:00|32141.9|32137.1|32142.9|32138.1|32143.9|32139.1|32137.9|32133.1|111
1661806500000|2022-08-29 20:55:00|32143.4|32138.6|32149.1|32139.3|32149.7|32144.1|32142.4|32137.6|108
1661806800000|2022-08-29 21:00:00|32148.8|32139|32146.9|32137.1|32150.1|32140.3|32145.1|32135.3|0
1661807100000|2022-08-29 21:05:00|32144.9|32135.1|32143.3|32133.5|32145.8|32136|32142.8|32133|0
1661807400000|2022-08-29 21:10:00|32142.8|32133|32142.6|32132.8|32145.1|32135.3|32142.2|32132.4|0
1661807700000|2022-08-29 21:15:00|32142.5|32132.7|32141.8|32132|32143.1|32133.3|32140.9|32131.1|0
1661808000000|2022-08-29 21:20:00|32141.7|32131.9|32144|32134.2|32144|32134.2|32139.9|32130.1|0
1661808300000|2022-08-29 21:25:00|32144.9|32135.1|32144.5|32134.7|32145|32135.2|32142.4|32132.6|0
1661808600000|2022-08-29 21:30:00|32145.1|32135.3|32144.9|32135.1|32145.2|32135.4|32143|32133.2|0
1661808900000|2022-08-29 21:35:00|32144.7|32134.9|32144.3|32134.5|32144.9|32135.1|32144|32134.2|0
1661809200000|2022-08-29 21:40:00|32144.1|32134.3|32143.6|32133.8|32146.3|32136.5|32141.3|32131.5|0
1661809500000|2022-08-29 21:45:00|32142.2|32132.4|32139.9|32130.1|32144.1|32134.3|32139.9|32130.1|0
1661809800000|2022-08-29 21:50:00|32138.8|32129|32141.3|32131.5|32141.6|32131.8|32138.8|32129|0
1661810100000|2022-08-29 21:55:00|32141|32131.2|32142.6|32132.8|32144.5|32134.7|32139.8|32130|0
1661810400000|2022-08-29 22:00:00|32130.4|32125.6|32151.4|32146.6|32151.4|32146.6|32130.4|32125.6|220
1661810700000|2022-08-29 22:05:00|32151.9|32147.1|32150.4|32145.6|32157.9|32153.1|32146.4|32141.6|164
1661811000000|2022-08-29 22:10:00|32150.9|32146.1|32146.9|32142.1|32157.9|32153.1|32144.4|32139.6|71
1661811300000|2022-08-29 22:15:00|32147.4|32142.6|32151.4|32146.6|32153.9|32149.1|32146.4|32141.6|26
1661811600000|2022-08-29 22:20:00|32151.9|32147.1|32145.9|32141.1|32152.9|32148.1|32140.4|32135.6|68
1661811900000|2022-08-29 22:25:00|32145.4|32140.6|32138.4|32133.6|32152.4|32147.6|32138.4|32133.6|79
1661812200000|2022-08-29 22:30:00|32138.9|32134.1|32141.4|32136.6|32144.4|32139.6|32136.4|32131.6|33
1661812500000|2022-08-29 22:35:00|32140.9|32136.1|32138.9|32134.1|32141.9|32137.1|32136.4|32131.6|23
1661812800000|2022-08-29 22:40:00|32138.4|32133.6|32139.4|32134.6|32140.4|32135.6|32137.4|32132.6|27
1661813100000|2022-08-29 22:45:00|32138.9|32134.1|32139.4|32134.6|32142.4|32137.6|32137.9|32133.1|33
1661813400000|2022-08-29 22:50:00|32139.9|32135.1|32137.9|32133.1|32140.9|32136.1|32136.4|32131.6|36
1661813700000|2022-08-29 22:55:00|32138.4|32133.6|32137.9|32133.1|32138.4|32133.6|32134.4|32129.6|16
1661814000000|2022-08-29 23:00:00|32137.4|32132.6|32138.4|32133.6|32143.9|32139.1|32137.4|32132.6|30
1661814300000|2022-08-29 23:05:00|32137.9|32133.1|32126.9|32122.1|32138.4|32133.6|32119.9|32115.1|112
1661814600000|2022-08-29 23:10:00|32127.4|32122.6|32132.9|32128.1|32134.9|32130.1|32124.4|32119.6|21
1661814900000|2022-08-29 23:15:00|32132.4|32127.6|32136.9|32132.1|32139.4|32134.6|32131.4|32126.6|11
1661815200000|2022-08-29 23:20:00|32137.4|32132.6|32142.9|32138.1|32143.9|32139.1|32137.4|32132.6|42
1661815500000|2022-08-29 23:25:00|32143.4|32138.6|32147.4|32142.6|32148.4|32143.6|32143.4|32138.6|26
1661815800000|2022-08-29 23:30:00|32147.9|32143.1|32147.4|32142.6|32151.4|32146.6|32140.4|32135.6|65
1661816100000|2022-08-29 23:35:00|32147.9|32143.1|32150.9|32146.1|32153.4|32148.6|32147.4|32142.6|44
1661816400000|2022-08-29 23:40:00|32151.4|32146.6|32174.4|32169.6|32176.4|32171.6|32150.9|32146.1|120
1661816700000|2022-08-29 23:45:00|32173.9|32169.1|32175.4|32170.6|32191.9|32187.1|32172.4|32167.6|181
1661817000000|2022-08-29 23:50:00|32175.9|32171.1|32167.4|32162.6|32182.4|32177.6|32164.9|32160.1|115
1661817300000|2022-08-29 23:55:00|32167.9|32163.1|32175.4|32170.6|32185.4|32180.6|32167.9|32163.1|135
1661817600000|2022-08-30 00:00:00|32174.9|32170.1|32148.4|32143.6|32185.9|32181.1|32145.4|32140.6|251
1661817900000|2022-08-30 00:05:00|32150.4|32145.6|32162.4|32157.6|32175.4|32170.6|32149.9|32145.1|171
1661818200000|2022-08-30 00:10:00|32162.9|32158.1|32144.4|32139.6|32169.9|32165.1|32140.9|32136.1|87
1661818500000|2022-08-30 00:15:00|32144.9|32140.1|32121.4|32116.6|32161.9|32157.1|32120.9|32116.1|187
1661818800000|2022-08-30 00:20:00|32121.9|32117.1|32118.4|32113.6|32125.4|32120.6|32105.9|32101.1|180
1661819100000|2022-08-30 00:25:00|32118.9|32114.1|32116.9|32112.1|32123.9|32119.1|32112.4|32107.6|68
1661819400000|2022-08-30 00:30:00|32117.4|32112.6|32100.4|32095.6|32122.4|32117.6|32097.4|32092.6|98
1661819700000|2022-08-30 00:35:00|32100.9|32096.1|32081.9|32077.1|32102.4|32097.6|32073.4|32068.6|205
1661820000000|2022-08-30 00:40:00|32083.4|32078.6|32095.9|32091.1|32096.4|32091.6|32080.4|32075.6|74
1661820300000|2022-08-30 00:45:00|32095.4|32090.6|32108.4|32103.6|32115.4|32110.6|32094.4|32089.6|126
1661820600000|2022-08-30 00:50:00|32107.9|32103.1|32118.9|32114.1|32121.9|32117.1|32107.9|32103.1|70
1661820900000|2022-08-30 00:55:00|32118.4|32113.6|32121.4|32116.6|32126.4|32121.6|32113.4|32108.6|61
1661821200000|2022-08-30 01:00:00|32123.4|32118.6|32121.4|32116.6|32126.4|32121.6|32117.4|32112.6|53
1661821500000|2022-08-30 01:05:00|32121.9|32117.1|32143.4|32138.6|32145.9|32141.1|32121.9|32117.1|74
1661821800000|2022-08-30 01:10:00|32142.9|32138.1|32144.4|32139.6|32150.9|32146.1|32137.4|32132.6|90
1661822100000|2022-08-30 01:15:00|32144.9|32140.1|32161.4|32156.6|32163.4|32158.6|32141.4|32136.6|92
1661822400000|2022-08-30 01:20:00|32161.9|32157.1|32168.4|32163.6|32173.4|32168.6|32157.4|32152.6|180
1661822700000|2022-08-30 01:25:00|32168.9|32164.1|32162.9|32158.1|32171.9|32167.1|32157.4|32152.6|55
1661823000000|2022-08-30 01:30:00|32162.4|32157.6|32152.4|32147.6|32164.4|32159.6|32144.4|32139.6|84
1661823300000|2022-08-30 01:35:00|32151.9|32147.1|32148.9|32144.1|32158.9|32154.1|32148.9|32144.1|50
1661823600000|2022-08-30 01:40:00|32149.4|32144.6|32132.4|32127.6|32152.4|32147.6|32125.9|32121.1|183
1661823900000|2022-08-30 01:45:00|32131.9|32127.1|32115.4|32110.6|32134.4|32129.6|32114.9|32110.1|142
1661824200000|2022-08-30 01:50:00|32115.9|32111.1|32111.4|32106.6|32115.9|32111.1|32094.4|32089.6|192
1661824500000|2022-08-30 01:55:00|32110.9|32106.1|32106.4|32101.6|32117.4|32112.6|32103.4|32098.6|121
1661824800000|2022-08-30 02:00:00|32108.4|32103.6|32087.9|32083.1|32110.4|32105.6|32084.4|32079.6|161
1661825100000|2022-08-30 02:05:00|32088.4|32083.6|32101.4|32096.6|32102.4|32097.6|32085.4|32080.6|87
1661825400000|2022-08-30 02:10:00|32100.9|32096.1|32106.4|32101.6|32113.4|32108.6|32099.4|32094.6|80
1661825700000|2022-08-30 02:15:00|32105.9|32101.1|32108.4|32103.6|32108.4|32103.6|32080.9|32076.1|89
1661826000000|2022-08-30 02:20:00|32108.9|32104.1|32124.9|32120.1|32124.9|32120.1|32105.4|32100.6|71
1661826300000|2022-08-30 02:25:00|32124.4|32119.6|32118.4|32113.6|32125.9|32121.1|32112.9|32108.1|99
1661826600000|2022-08-30 02:30:00|32117.9|32113.1|32116.9|32112.1|32122.9|32118.1|32108.4|32103.6|78
1661826900000|2022-08-30 02:35:00|32117.9|32113.1|32127.9|32123.1|32129.9|32125.1|32115.4|32110.6|42
1661827200000|2022-08-30 02:40:00|32128.4|32123.6|32126.4|32121.6|32134.9|32130.1|32121.9|32117.1|62
1661827500000|2022-08-30 02:45:00|32125.9|32121.1|32134.4|32129.6|32135.4|32130.6|32116.4|32111.6|55
1661827800000|2022-08-30 02:50:00|32134.9|32130.1|32141.4|32136.6|32146.4|32141.6|32131.4|32126.6|136
1661828100000|2022-08-30 02:55:00|32143.4|32138.6|32139.9|32135.1|32146.4|32141.6|32135.4|32130.6|63
1661828400000|2022-08-30 03:00:00|32140.4|32135.6|32137.4|32132.6|32140.9|32136.1|32132.4|32127.6|56
1661828700000|2022-08-30 03:05:00|32135.4|32130.6|32132.4|32127.6|32135.9|32131.1|32126.9|32122.1|44
1661829000000|2022-08-30 03:10:00|32132.9|32128.1|32125.9|32121.1|32134.9|32130.1|32125.9|32121.1|18
1661829300000|2022-08-30 03:15:00|32125.4|32120.6|32124.9|32120.1|32132.4|32127.6|32121.4|32116.6|38
1661829600000|2022-08-30 03:20:00|32125.4|32120.6|32141.4|32136.6|32147.4|32142.6|32124.9|32120.1|57
1661829900000|2022-08-30 03:25:00|32141.9|32137.1|32147.9|32143.1|32147.9|32143.1|32137.9|32133.1|24
1661830200000|2022-08-30 03:30:00|32147.4|32142.6|32142.4|32137.6|32150.4|32145.6|32141.4|32136.6|66
1661830500000|2022-08-30 03:35:00|32142.9|32138.1|32149.4|32144.6|32157.9|32153.1|32141.9|32137.1|87
1661830800000|2022-08-30 03:40:00|32148.9|32144.1|32164.9|32160.1|32172.4|32167.6|32148.9|32144.1|192
1661831100000|2022-08-30 03:45:00|32165.4|32160.6|32163.4|32158.6|32168.4|32163.6|32161.9|32157.1|71
1661831400000|2022-08-30 03:50:00|32162.9|32158.1|32166.9|32162.1|32166.9|32162.1|32156.4|32151.6|83
1661831700000|2022-08-30 03:55:00|32167.4|32162.6|32172.4|32167.6|32172.9|32168.1|32163.4|32158.6|46
1661832000000|2022-08-30 04:00:00|32171.9|32167.1|32170.9|32166.1|32174.9|32170.1|32166.9|32162.1|60
1661832300000|2022-08-30 04:05:00|32171.4|32166.6|32166.4|32161.6|32171.9|32167.1|32164.4|32159.6|29
1661832600000|2022-08-30 04:10:00|32166.9|32162.1|32169.4|32164.6|32173.4|32168.6|32165.4|32160.6|40
1661832900000|2022-08-30 04:15:00|32169.9|32165.1|32191.4|32186.6|32191.4|32186.6|32166.4|32161.6|108
1661833200000|2022-08-30 04:20:00|32190.9|32186.1|32192.4|32187.6|32207.4|32202.6|32188.9|32184.1|300
1661833500000|2022-08-30 04:25:00|32192.9|32188.1|32198.4|32193.6|32198.4|32193.6|32192.4|32187.6|38
1661833800000|2022-08-30 04:30:00|32197.9|32193.1|32206.4|32201.6|32211.4|32206.6|32195.4|32190.6|229
1661834100000|2022-08-30 04:35:00|32205.9|32201.1|32215.4|32210.6|32216.4|32211.6|32200.4|32195.6|130
1661834400000|2022-08-30 04:40:00|32214.9|32210.1|32202.4|32197.6|32215.9|32211.1|32199.9|32195.1|84
1661834700000|2022-08-30 04:45:00|32201.4|32196.6|32204.4|32199.6|32208.9|32204.1|32200.9|32196.1|35
1661835000000|2022-08-30 04:50:00|32203.9|32199.1|32194.4|32189.6|32204.4|32199.6|32193.4|32188.6|92
1661835300000|2022-08-30 04:55:00|32194.9|32190.1|32195.9|32191.1|32198.4|32193.6|32190.4|32185.6|46
1661835600000|2022-08-30 05:00:00|32196.4|32191.6|32184.4|32179.6|32199.9|32195.1|32182.4|32177.6|89
1661835900000|2022-08-30 05:05:00|32184.9|32180.1|32193.9|32189.1|32194.9|32190.1|32182.4|32177.6|80
1661836200000|2022-08-30 05:10:00|32194.4|32189.6|32201.9|32197.1|32202.4|32197.6|32187.9|32183.1|65
1661836500000|2022-08-30 05:15:00|32201.4|32196.6|32188.4|32183.6|32202.9|32198.1|32182.9|32178.1|91
1661836800000|2022-08-30 05:20:00|32188.9|32184.1|32188.4|32183.6|32193.9|32189.1|32180.4|32175.6|96
1661837100000|2022-08-30 05:25:00|32188.9|32184.1|32175.4|32170.6|32189.4|32184.6|32172.9|32168.1|138
1661837400000|2022-08-30 05:30:00|32174.9|32170.1|32180.9|32176.1|32183.9|32179.1|32172.9|32168.1|57
1661837700000|2022-08-30 05:35:00|32181.4|32176.6|32188.4|32183.6|32189.4|32184.6|32178.4|32173.6|76
1661838000000|2022-08-30 05:40:00|32187.9|32183.1|32183.4|32178.6|32193.4|32188.6|32178.4|32173.6|78
1661838300000|2022-08-30 05:45:00|32182.9|32178.1|32174.4|32169.6|32183.4|32178.6|32172.9|32168.1|132
1661838600000|2022-08-30 05:50:00|32173.9|32169.1|32175.4|32170.6|32176.4|32171.6|32165.9|32161.1|117
1661838900000|2022-08-30 05:55:00|32175.9|32171.1|32186.4|32181.6|32188.4|32183.6|32174.9|32170.1|132
1661839200000|2022-08-30 06:00:00|32185.8|32182.2|32174.3|32170.7|32193.8|32190.2|32166.8|32163.2|250
1661839500000|2022-08-30 06:05:00|32174.8|32171.2|32167.8|32164.2|32185.3|32181.7|32163.3|32159.7|224
1661839800000|2022-08-30 06:10:00|32167.3|32163.7|32164.8|32161.2|32175.3|32171.7|32155.3|32151.7|125
1661840100000|2022-08-30 06:15:00|32164.3|32160.7|32166.3|32162.7|32171.8|32168.2|32148.8|32145.2|100
1661840400000|2022-08-30 06:20:00|32166.8|32163.2|32187.3|32183.7|32188.3|32184.7|32161.8|32158.2|94
1661840700000|2022-08-30 06:25:00|32186.8|32183.2|32178.3|32174.7|32187.8|32184.2|32172.8|32169.2|107
1661841000000|2022-08-30 06:30:00|32177.8|32174.2|32165.8|32162.2|32185.8|32182.2|32164.8|32161.2|100
1661841300000|2022-08-30 06:35:00|32165.3|32161.7|32163.8|32160.2|32169.3|32165.7|32152.3|32148.7|117
1661841600000|2022-08-30 06:40:00|32164.3|32160.7|32185.8|32182.2|32192.8|32189.2|32163.8|32160.2|124
1661841900000|2022-08-30 06:45:00|32185.3|32181.7|32175.8|32172.2|32191.8|32188.2|32170.8|32167.2|93
1661842200000|2022-08-30 06:50:00|32175.3|32171.7|32170.8|32167.2|32175.8|32172.2|32156.3|32152.7|75
1661842500000|2022-08-30 06:55:00|32171.3|32167.7|32180.3|32176.7|32198.3|32194.7|32171.3|32167.7|168
1661842800000|2022-08-30 07:00:00|32181.8|32178.2|32187.3|32183.7|32197.8|32194.2|32168.8|32165.2|401
1661843100000|2022-08-30 07:05:00|32186.8|32183.2|32204.8|32201.2|32215.3|32211.7|32167.8|32164.2|328
1661843400000|2022-08-30 07:10:00|32205.3|32201.7|32216.8|32213.2|32220.3|32216.7|32199.8|32196.2|381
1661843700000|2022-08-30 07:15:00|32217.3|32213.7|32242.8|32239.2|32253.8|32250.2|32209.8|32206.2|676
1661844000000|2022-08-30 07:20:00|32243.8|32240.2|32245.8|32242.2|32251.3|32247.7|32232.8|32229.2|447
1661844300000|2022-08-30 07:25:00|32243.8|32240.2|32239.8|32236.2|32249.3|32245.7|32227.3|32223.7|196
1661844600000|2022-08-30 07:30:00|32239.3|32235.7|32274.3|32270.7|32274.8|32271.2|32232.8|32229.2|274
1661844900000|2022-08-30 07:35:00|32273.8|32270.2|32277.8|32274.2|32285.8|32282.2|32265.8|32262.2|336
1661845200000|2022-08-30 07:40:00|32278.3|32274.7|32297.8|32294.2|32298.3|32294.7|32273.3|32269.7|282
1661845500000|2022-08-30 07:45:00|32298.8|32295.2|32310.8|32307.2|32313.3|32309.7|32280.8|32277.2|374
1661845800000|2022-08-30 07:50:00|32310.3|32306.7|32295.8|32292.2|32319.8|32316.2|32291.8|32288.2|441
1661846100000|2022-08-30 07:55:00|32296.3|32292.7|32275.3|32271.7|32297.3|32293.7|32269.8|32266.2|330
1661846400000|2022-08-30 08:00:00|32275.8|32272.2|32341.3|32337.7|32353.8|32350.2|32274.8|32271.2|1215
1661846700000|2022-08-30 08:05:00|32340.8|32337.2|32354.8|32351.2|32360.8|32357.2|32339.3|32335.7|521
1661847000000|2022-08-30 08:10:00|32356.8|32353.2|32347.3|32343.7|32362.3|32358.7|32345.8|32342.2|359
1661847300000|2022-08-30 08:15:00|32347.8|32344.2|32370.8|32367.2|32371.8|32368.2|32346.8|32343.2|394
1661847600000|2022-08-30 08:20:00|32370.3|32366.7|32334.8|32331.2|32371.3|32367.7|32334.3|32330.7|583
1661847900000|2022-08-30 08:25:00|32334.3|32330.7|32346.3|32342.7|32349.3|32345.7|32333.8|32330.2|480
1661848200000|2022-08-30 08:30:00|32348.8|32345.2|32318.8|32315.2|32350.3|32346.7|32317.3|32313.7|393
1661848500000|2022-08-30 08:35:00|32319.3|32315.7|32313.8|32310.2|32321.3|32317.7|32312.3|32308.7|204
1661848800000|2022-08-30 08:40:00|32313.3|32309.7|32310.3|32306.7|32315.3|32311.7|32305.3|32301.7|225
1661849100000|2022-08-30 08:45:00|32309.8|32306.2|32306.8|32303.2|32314.8|32311.2|32302.8|32299.2|199
1661849400000|2022-08-30 08:50:00|32306.3|32302.7|32310.3|32306.7|32322.8|32319.2|32303.8|32300.2|304
1661849700000|2022-08-30 08:55:00|32309.8|32306.2|32312.8|32309.2|32316.8|32313.2|32307.3|32303.7|156
1661850000000|2022-08-30 09:00:00|32313.3|32309.7|32300.8|32297.2|32321.8|32318.2|32298.8|32295.2|229
1661850300000|2022-08-30 09:05:00|32301.3|32297.7|32293.8|32290.2|32304.8|32301.2|32292.3|32288.7|158
1661850600000|2022-08-30 09:10:00|32293.3|32289.7|32295.3|32291.7|32302.8|32299.2|32291.3|32287.7|183
1661850900000|2022-08-30 09:15:00|32294.8|32291.2|32286.8|32283.2|32301.3|32297.7|32278.8|32275.2|221
1661851200000|2022-08-30 09:20:00|32286.3|32282.7|32306.8|32303.2|32310.3|32306.7|32281.8|32278.2|160
1661851500000|2022-08-30 09:25:00|32306.3|32302.7|32304.8|32301.2|32312.3|32308.7|32297.8|32294.2|202
1661851800000|2022-08-30 09:30:00|32305.8|32302.2|32338.8|32335.2|32343.8|32340.2|32301.8|32298.2|335
1661852100000|2022-08-30 09:35:00|32338.3|32334.7|32340.3|32336.7|32343.8|32340.2|32330.8|32327.2|198
1661852400000|2022-08-30 09:40:00|32339.8|32336.2|32332.8|32329.2|32341.3|32337.7|32328.3|32324.7|136
1661852700000|2022-08-30 09:45:00|32333.3|32329.7|32320.3|32316.7|32334.3|32330.7|32313.8|32310.2|251
1661853000000|2022-08-30 09:50:00|32319.8|32316.2|32338.3|32334.7|32339.8|32336.2|32316.3|32312.7|222
1661853300000|2022-08-30 09:55:00|32339.8|32336.2|32331.8|32328.2|32340.8|32337.2|32325.8|32322.2|190
1661853600000|2022-08-30 10:00:00|32331.3|32327.7|32330.8|32327.2|32336.8|32333.2|32318.8|32315.2|297
1661853900000|2022-08-30 10:05:00|32330.3|32326.7|32354.8|32351.2|32362.8|32359.2|32329.3|32325.7|472
1661854200000|2022-08-30 10:10:00|32354.3|32350.7|32339.8|32336.2|32357.3|32353.7|32333.3|32329.7|366
1661854500000|2022-08-30 10:15:00|32336.8|32333.2|32325.8|32322.2|32337.8|32334.2|32322.8|32319.2|124
1661854800000|2022-08-30 10:20:00|32326.3|32322.7|32321.8|32318.2|32334.8|32331.2|32319.8|32316.2|168
1661855100000|2022-08-30 10:25:00|32322.3|32318.7|32334.3|32330.7|32334.3|32330.7|32320.8|32317.2|95
1661855400000|2022-08-30 10:30:00|32333.8|32330.2|32336.8|32333.2|32342.8|32339.2|32327.8|32324.2|157
1661855700000|2022-08-30 10:35:00|32337.3|32333.7|32322.8|32319.2|32337.8|32334.2|32322.3|32318.7|190
1661856000000|2022-08-30 10:40:00|32323.3|32319.7|32319.8|32316.2|32325.3|32321.7|32318.3|32314.7|111
1661856300000|2022-08-30 10:45:00|32320.3|32316.7|32315.8|32312.2|32322.8|32319.2|32311.3|32307.7|219
1661856600000|2022-08-30 10:50:00|32313.8|32310.2|32321.8|32318.2|32324.3|32320.7|32313.8|32310.2|193
1661856900000|2022-08-30 10:55:00|32321.3|32317.7|32304.8|32301.2|32324.8|32321.2|32302.8|32299.2|201
1661857200000|2022-08-30 11:00:00|32305.3|32301.7|32323.8|32320.2|32325.8|32322.2|32304.3|32300.7|310
1661857500000|2022-08-30 11:05:00|32324.3|32320.7|32311.3|32307.7|32329.3|32325.7|32308.8|32305.2|270
1661857800000|2022-08-30 11:10:00|32310.8|32307.2|32311.8|32308.2|32318.3|32314.7|32302.3|32298.7|187
1661858100000|2022-08-30 11:15:00|32312.3|32308.7|32315.8|32312.2|32322.8|32319.2|32310.3|32306.7|171
1661858400000|2022-08-30 11:20:00|32316.3|32312.7|32299.8|32296.2|32318.3|32314.7|32297.3|32293.7|137
1661858700000|2022-08-30 11:25:00|32300.3|32296.7|32297.8|32294.2|32302.3|32298.7|32284.3|32280.7|237
1661859000000|2022-08-30 11:30:00|32298.3|32294.7|32300.8|32297.2|32307.8|32304.2|32294.8|32291.2|146
1661859300000|2022-08-30 11:35:00|32300.3|32296.7|32295.3|32291.7|32308.3|32304.7|32292.8|32289.2|213
1661859600000|2022-08-30 11:40:00|32294.8|32291.2|32305.3|32301.7|32306.3|32302.7|32294.3|32290.7|110
1661859900000|2022-08-30 11:45:00|32304.8|32301.2|32303.8|32300.2|32318.8|32315.2|32298.8|32295.2|176
1661860200000|2022-08-30 11:50:00|32304.3|32300.7|32274.8|32271.2|32304.8|32301.2|32268.8|32265.2|343
1661860500000|2022-08-30 11:55:00|32274.3|32270.7|32277.3|32273.7|32278.3|32274.7|32262.3|32258.7|294
1661860800000|2022-08-30 12:00:00|32279.8|32276.2|32304.3|32300.7|32305.3|32301.7|32275.8|32272.2|303
1661861100000|2022-08-30 12:05:00|32302.8|32299.2|32284.8|32281.2|32307.3|32303.7|32284.8|32281.2|383
1661861400000|2022-08-30 12:10:00|32285.3|32281.7|32294.3|32290.7|32300.8|32297.2|32280.8|32277.2|197
1661861700000|2022-08-30 12:15:00|32293.8|32290.2|32278.8|32275.2|32302.8|32299.2|32274.8|32271.2|291
1661862000000|2022-08-30 12:20:00|32279.8|32276.2|32256.8|32253.2|32279.8|32276.2|32250.8|32247.2|489
1661862300000|2022-08-30 12:25:00|32256.3|32252.7|32250.8|32247.2|32262.8|32259.2|32238.8|32235.2|472
1661862600000|2022-08-30 12:30:00|32250.3|32246.7|32210.3|32206.7|32250.3|32246.7|32207.8|32204.2|609
1661862900000|2022-08-30 12:35:00|32210.8|32207.2|32227.8|32224.2|32235.8|32232.2|32207.8|32204.2|390
1661863200000|2022-08-30 12:40:00|32228.3|32224.7|32226.8|32223.2|32237.8|32234.2|32206.8|32203.2|329
1661863500000|2022-08-30 12:45:00|32225.8|32222.2|32212.3|32208.7|32239.3|32235.7|32208.8|32205.2|377
1661863800000|2022-08-30 12:50:00|32211.8|32208.2|32216.8|32213.2|32225.8|32222.2|32201.8|32198.2|460
1661864100000|2022-08-30 12:55:00|32217.3|32213.7|32196.3|32192.7|32223.8|32220.2|32195.3|32191.7|491
1661864400000|2022-08-30 13:00:00|32194.3|32190.7|32201.3|32197.7|32213.3|32209.7|32188.8|32185.2|640
1661864700000|2022-08-30 13:05:00|32201.8|32198.2|32186.3|32182.7|32206.8|32203.2|32181.8|32178.2|512
1661865000000|2022-08-30 13:10:00|32188.3|32184.7|32202.8|32199.2|32207.3|32203.7|32182.3|32178.7|647
1661865300000|2022-08-30 13:15:00|32203.3|32199.7|32176.3|32172.7|32203.3|32199.7|32167.8|32164.2|832
1661865600000|2022-08-30 13:20:00|32176.8|32173.2|32199.3|32195.7|32199.3|32195.7|32169.3|32165.7|552
1661865900000|2022-08-30 13:25:00|32197.3|32193.7|32189.3|32185.7|32210.3|32206.7|32181.3|32177.7|1424
1661866200000|2022-08-30 13:30:00|32188.7|32186.3|32178.7|32176.3|32205.7|32203.3|32128.2|32125.8|5933
1661866500000|2022-08-30 13:35:00|32179.7|32177.3|32183.2|32180.8|32204.2|32201.8|32152.2|32149.8|3068
1661866800000|2022-08-30 13:40:00|32185.7|32183.3|32106.2|32103.8|32186.7|32184.3|32097.2|32094.8|3044
1661867100000|2022-08-30 13:45:00|32108.2|32105.8|32129.2|32126.8|32144.7|32142.3|32084.2|32081.8|3696
1661867400000|2022-08-30 13:50:00|32130.7|32128.3|32069.2|32066.8|32131.2|32128.8|32064.7|32062.3|2848
1661867700000|2022-08-30 13:55:00|32069.7|32067.3|32068.7|32066.3|32087.2|32084.8|32049.7|32047.3|2313
1661868000000|2022-08-30 14:00:00|32069.2|32066.8|32045.7|32043.3|32101.2|32098.8|32038.7|32036.3|3436
1661868300000|2022-08-30 14:05:00|32044.7|32042.3|31961.7|31959.3|32049.2|32046.8|31933.7|31931.3|5609
1661868600000|2022-08-30 14:10:00|31963.2|31960.8|31946.2|31943.8|31969.2|31966.8|31920.2|31917.8|2599
1661868900000|2022-08-30 14:15:00|31946.7|31944.3|31945.7|31943.3|31955.2|31952.8|31919.2|31916.8|1923
1661869200000|2022-08-30 14:20:00|31948.2|31945.8|31919.2|31916.8|31962.2|31959.8|31907.2|31904.8|2022
1661869500000|2022-08-30 14:25:00|31919.7|31917.3|31941.7|31939.3|31976.2|31973.8|31914.2|31911.8|2091
1661869800000|2022-08-30 14:30:00|31939.7|31937.3|31818.2|31815.8|31955.7|31953.3|31814.7|31812.3|3425
1661870100000|2022-08-30 14:35:00|31817.2|31814.8|31813.2|31810.8|31822.7|31820.3|31789.7|31787.3|2986
1661870400000|2022-08-30 14:40:00|31814.2|31811.8|31779.2|31776.8|31819.2|31816.8|31767.2|31764.8|2020
1661870700000|2022-08-30 14:45:00|31777.7|31775.3|31700.7|31698.3|31778.2|31775.8|31685.7|31683.3|3674
1661871000000|2022-08-30 14:50:00|31704.2|31701.8|31752.7|31750.3|31756.7|31754.3|31689.2|31686.8|3003
1661871300000|2022-08-30 14:55:00|31753.2|31750.8|31815.7|31813.3|31817.7|31815.3|31745.7|31743.3|3619
1661871600000|2022-08-30 15:00:00|31813.7|31811.3|31845.7|31843.3|31854.7|31852.3|31796.7|31794.3|4226
1661871900000|2022-08-30 15:05:00|31843.7|31841.3|31853.7|31851.3|31889.7|31887.3|31828.7|31826.3|3555
1661872200000|2022-08-30 15:10:00|31852.7|31850.3|31818.2|31815.8|31860.2|31857.8|31790.7|31788.3|2618
1661872500000|2022-08-30 15:15:00|31817.7|31815.3|31891.2|31888.8|31892.7|31890.3|31800.2|31797.8|3054
1661872800000|2022-08-30 15:20:00|31889.7|31887.3|31847.7|31845.3|31896.7|31894.3|31835.2|31832.8|2018
1661873100000|2022-08-30 15:25:00|31847.2|31844.8|31851.2|31848.8|31896.2|31893.8|31814.7|31812.3|2200
1661873400000|2022-08-30 15:30:00|31850.2|31847.8|31905.7|31903.3|31921.7|31919.3|31826.7|31824.3|2128
1661873700000|2022-08-30 15:35:00|31906.2|31903.8|31855.7|31853.3|31916.2|31913.8|31845.7|31843.3|1798
1661874000000|2022-08-30 15:40:00|31855.2|31852.8|31862.7|31860.3|31885.7|31883.3|31827.2|31824.8|1756
1661874300000|2022-08-30 15:45:00|31864.2|31861.8|31810.7|31808.3|31864.2|31861.8|31806.7|31804.3|1260
1661874600000|2022-08-30 15:50:00|31811.7|31809.3|31852.2|31849.8|31866.2|31863.8|31803.7|31801.3|1302
1661874900000|2022-08-30 15:55:00|31850.7|31848.3|31839.7|31837.3|31872.7|31870.3|31833.7|31831.3|1031
1661875200000|2022-08-30 16:00:00|31841.2|31838.8|31849.2|31846.8|31886.7|31884.3|31826.7|31824.3|1138
1661875500000|2022-08-30 16:05:00|31849.7|31847.3|31850.2|31847.8|31888.7|31886.3|31844.2|31841.8|968
1661875800000|2022-08-30 16:10:00|31851.2|31848.8|31886.2|31883.8|31888.2|31885.8|31828.2|31825.8|1124
1661876100000|2022-08-30 16:15:00|31888.2|31885.8|31869.7|31867.3|31932.7|31930.3|31859.7|31857.3|1980
1661876400000|2022-08-30 16:20:00|31869.2|31866.8|31852.7|31850.3|31875.2|31872.8|31844.7|31842.3|1085
1661876700000|2022-08-30 16:25:00|31851.2|31848.8|31849.7|31847.3|31855.7|31853.3|31821.7|31819.3|1169
1661877000000|2022-08-30 16:30:00|31849.2|31846.8|31792.2|31789.8|31854.2|31851.8|31791.7|31789.3|1360
1661877300000|2022-08-30 16:35:00|31792.7|31790.3|31829.2|31826.8|31833.7|31831.3|31789.7|31787.3|1598
1661877600000|2022-08-30 16:40:00|31828.7|31826.3|31787.2|31784.8|31830.7|31828.3|31784.7|31782.3|975
1661877900000|2022-08-30 16:45:00|31786.7|31784.3|31795.7|31793.3|31799.7|31797.3|31765.7|31763.3|1271
1661878200000|2022-08-30 16:50:00|31797.2|31794.8|31816.2|31813.8|31824.7|31822.3|31792.2|31789.8|994
1661878500000|2022-08-30 16:55:00|31815.2|31812.8|31802.7|31800.3|31829.7|31827.3|31800.7|31798.3|828
1661878800000|2022-08-30 17:00:00|31802.2|31799.8|31802.2|31799.8|31817.2|31814.8|31788.7|31786.3|777
1661879100000|2022-08-30 17:05:00|31801.7|31799.3|31780.2|31777.8|31826.7|31824.3|31775.7|31773.3|993
1661879400000|2022-08-30 17:10:00|31779.7|31777.3|31730.7|31728.3|31791.7|31789.3|31728.7|31726.3|1623
1661879700000|2022-08-30 17:15:00|31730.2|31727.8|31716.7|31714.3|31749.2|31746.8|31713.7|31711.3|1068
1661880000000|2022-08-30 17:20:00|31718.2|31715.8|31707.2|31704.8|31726.2|31723.8|31699.7|31697.3|871
1661880300000|2022-08-30 17:25:00|31706.7|31704.3|31735.2|31732.8|31735.2|31732.8|31699.2|31696.8|1067
1661880600000|2022-08-30 17:30:00|31733.2|31730.8|31727.2|31724.8|31761.7|31759.3|31719.7|31717.3|1088
1661880900000|2022-08-30 17:35:00|31727.7|31725.3|31709.7|31707.3|31737.2|31734.8|31690.2|31687.8|1045
1661881200000|2022-08-30 17:40:00|31709.2|31706.8|31649.7|31647.3|31721.7|31719.3|31649.7|31647.3|1704
1661881500000|2022-08-30 17:45:00|31649.2|31646.8|31723.7|31721.3|31729.2|31726.8|31641.2|31638.8|2055
1661881800000|2022-08-30 17:50:00|31724.2|31721.8|31753.7|31751.3|31769.2|31766.8|31709.7|31707.3|1088
1661882100000|2022-08-30 17:55:00|31754.7|31752.3|31742.2|31739.8|31765.7|31763.3|31735.7|31733.3|924
1661882400000|2022-08-30 18:00:00|31740.7|31738.3|31773.7|31771.3|31778.2|31775.8|31717.7|31715.3|1293
1661882700000|2022-08-30 18:05:00|31773.2|31770.8|31749.7|31747.3|31786.2|31783.8|31745.2|31742.8|993
1661883000000|2022-08-30 18:10:00|31749.2|31746.8|31771.7|31769.3|31787.7|31785.3|31745.7|31743.3|708
1661883300000|2022-08-30 18:15:00|31771.2|31768.8|31761.7|31759.3|31790.2|31787.8|31757.2|31754.8|820
1661883600000|2022-08-30 18:20:00|31762.7|31760.3|31765.2|31762.8|31780.7|31778.3|31741.2|31738.8|904
1661883900000|2022-08-30 18:25:00|31766.2|31763.8|31714.7|31712.3|31773.2|31770.8|31712.7|31710.3|1448
1661884200000|2022-08-30 18:30:00|31715.2|31712.8|31766.2|31763.8|31779.2|31776.8|31713.2|31710.8|1197
1661884500000|2022-08-30 18:35:00|31766.7|31764.3|31764.2|31761.8|31773.7|31771.3|31728.2|31725.8|762
1661884800000|2022-08-30 18:40:00|31764.7|31762.3|31714.2|31711.8|31776.2|31773.8|31705.7|31703.3|1062
1661885100000|2022-08-30 18:45:00|31713.7|31711.3|31735.2|31732.8|31736.7|31734.3|31711.2|31708.8|707
1661885400000|2022-08-30 18:50:00|31735.7|31733.3|31733.7|31731.3|31745.2|31742.8|31715.7|31713.3|641
1661885700000|2022-08-30 18:55:00|31734.2|31731.8|31735.7|31733.3|31759.2|31756.8|31702.7|31700.3|1207
1661886000000|2022-08-30 19:00:00|31736.2|31733.8|31777.2|31774.8|31818.7|31816.3|31726.2|31723.8|1848
1661886300000|2022-08-30 19:05:00|31776.7|31774.3|31839.2|31836.8|31841.2|31838.8|31772.7|31770.3|1473
1661886600000|2022-08-30 19:10:00|31837.7|31835.3|31862.2|31859.8|31882.2|31879.8|31831.7|31829.3|1570
1661886900000|2022-08-30 19:15:00|31862.7|31860.3|31857.2|31854.8|31873.7|31871.3|31825.7|31823.3|1079
1661887200000|2022-08-30 19:20:00|31856.7|31854.3|31860.2|31857.8|31865.7|31863.3|31821.2|31818.8|940
1661887500000|2022-08-30 19:25:00|31859.7|31857.3|31821.2|31818.8|31862.7|31860.3|31814.2|31811.8|874
1661887800000|2022-08-30 19:30:00|31822.2|31819.8|31778.2|31775.8|31826.2|31823.8|31745.2|31742.8|1801
1661888100000|2022-08-30 19:35:00|31777.7|31775.3|31803.2|31800.8|31809.7|31807.3|31775.7|31773.3|1069
1661888400000|2022-08-30 19:40:00|31802.7|31800.3|31823.2|31820.8|31848.2|31845.8|31798.2|31795.8|1543
1661888700000|2022-08-30 19:45:00|31823.7|31821.3|31749.2|31746.8|31827.2|31824.8|31726.7|31724.3|1796
1661889000000|2022-08-30 19:50:00|31750.2|31747.8|31747.2|31744.8|31793.2|31790.8|31723.2|31720.8|2594
1661889300000|2022-08-30 19:55:00|31746.7|31744.3|31795.2|31792.8|31817.7|31815.3|31746.7|31744.3|4228
1661889600000|2022-08-30 20:00:00|31757.1|31754.7|31766.8|31762|31786.8|31782|31754.3|31749.5|1984
1661889900000|2022-08-30 20:05:00|31767.3|31762.5|31771.8|31767|31786.3|31781.5|31763.8|31759|1204
1661890200000|2022-08-30 20:10:00|31771.3|31766.5|31803.8|31799|31824.3|31819.5|31769.8|31765|1032
1661890500000|2022-08-30 20:15:00|31803.3|31798.5|31786.8|31782|31804.3|31799.5|31784.3|31779.5|199
1661890800000|2022-08-30 20:20:00|31786.3|31781.5|31773.8|31769|31788.3|31783.5|31773.8|31769|245
1661891100000|2022-08-30 20:25:00|31774.3|31769.5|31791.8|31787|31792.8|31788|31774.3|31769.5|51
1661891400000|2022-08-30 20:30:00|31792.3|31787.5|31799.3|31794.5|31799.3|31794.5|31790.8|31786|71
1661891700000|2022-08-30 20:35:00|31799.8|31795|31789.3|31784.5|31800.8|31796|31789.3|31784.5|86
1661892000000|2022-08-30 20:40:00|31789.8|31785|31781.3|31776.5|31797.8|31793|31780.8|31776|218
1661892300000|2022-08-30 20:45:00|31781.8|31777|31777.3|31772.5|31792.8|31788|31772.3|31767.5|207
1661892600000|2022-08-30 20:50:00|31776.8|31772|31779.3|31774.5|31780.3|31775.5|31760.8|31756|145
1661892900000|2022-08-30 20:55:00|31778.8|31774|31783.1|31773.3|31786.8|31782|31775.8|31771|128
1661893200000|2022-08-30 21:00:00|31784.3|31774.5|31779.1|31769.3|31784.4|31774.6|31779.1|31769.3|0
1661893500000|2022-08-30 21:05:00|31779|31769.2|31774.1|31764.3|31782|31772.2|31774.1|31764.3|0
1661893800000|2022-08-30 21:10:00|31772.1|31762.3|31769.1|31759.3|31772.4|31762.6|31769.1|31759.3|0
1661894100000|2022-08-30 21:15:00|31769|31759.2|31774|31764.2|31775.8|31766|31769|31759.2|0
1661894400000|2022-08-30 21:20:00|31774.1|31764.3|31773.9|31764.1|31774.7|31764.9|31770.9|31761.1|0
1661894700000|2022-08-30 21:25:00|31773.6|31763.8|31776.5|31766.7|31776.9|31767.1|31773.6|31763.8|0
1661895000000|2022-08-30 21:30:00|31776.3|31766.5|31772|31762.2|31776.3|31766.5|31771.6|31761.8|0
1661895300000|2022-08-30 21:35:00|31771.3|31761.5|31770.4|31760.6|31772.2|31762.4|31770.4|31760.6|0
1661895600000|2022-08-30 21:40:00|31771.1|31761.3|31774.4|31764.6|31774.4|31764.6|31771.1|31761.3|0
1661895900000|2022-08-30 21:45:00|31774.7|31764.9|31772.8|31763|31775.7|31765.9|31772.5|31762.7|0
1661896200000|2022-08-30 21:50:00|31773.4|31763.6|31773.1|31763.3|31773.7|31763.9|31771.4|31761.6|0
1661896500000|2022-08-30 21:55:00|31775.4|31765.6|31777|31767.2|31777.4|31767.6|31773.5|31763.7|0
1661896800000|2022-08-30 22:00:00|31792|31782.2|31761.8|31757|31792|31782.5|31757.3|31752.5|339
1661897100000|2022-08-30 22:05:00|31762.3|31757.5|31758.8|31754|31766.8|31762|31750.3|31745.5|92
1661897400000|2022-08-30 22:10:00|31759.3|31754.5|31760.8|31756|31769.3|31764.5|31757.3|31752.5|71
1661897700000|2022-08-30 22:15:00|31760.3|31755.5|31761.3|31756.5|31763.8|31759|31750.3|31745.5|68
1661898000000|2022-08-30 22:20:00|31761.8|31757|31757.3|31752.5|31762.3|31757.5|31751.3|31746.5|42
1661898300000|2022-08-30 22:25:00|31757.8|31753|31754.3|31749.5|31761.8|31757|31752.8|31748|52
1661898600000|2022-08-30 22:30:00|31754.8|31750|31768.3|31763.5|31774.3|31769.5|31754.8|31750|148
1661898900000|2022-08-30 22:35:00|31767.8|31763|31777.3|31772.5|31779.8|31775|31761.3|31756.5|88
1661899200000|2022-08-30 22:40:00|31776.8|31772|31784.3|31779.5|31784.3|31779.5|31775.3|31770.5|85
1661899500000|2022-08-30 22:45:00|31783.8|31779|31784.3|31779.5|31786.8|31782|31777.3|31772.5|65
1661899800000|2022-08-30 22:50:00|31784.8|31780|31785.3|31780.5|31793.3|31788.5|31784.8|31780|85
1661900100000|2022-08-30 22:55:00|31784.8|31780|31788.3|31783.5|31790.8|31786|31779.3|31774.5|42
1661900400000|2022-08-30 23:00:00|31787.8|31783|31785.8|31781|31793.8|31789|31784.3|31779.5|77
1661900700000|2022-08-30 23:05:00|31786.3|31781.5|31783.3|31778.5|31787.3|31782.5|31781.3|31776.5|43
1661901000000|2022-08-30 23:10:00|31783.8|31779|31769.3|31764.5|31786.3|31781.5|31762.8|31758|147
1661901300000|2022-08-30 23:15:00|31769.8|31765|31766.3|31761.5|31773.8|31769|31766.3|31761.5|50
1661901600000|2022-08-30 23:20:00|31766.8|31762|31769.8|31765|31769.8|31765|31765.3|31760.5|25
1661901900000|2022-08-30 23:25:00|31770.3|31765.5|31770.8|31766|31772.3|31767.5|31762.3|31757.5|72
1661902200000|2022-08-30 23:30:00|31770.3|31765.5|31750.3|31745.5|31771.3|31766.5|31744.3|31739.5|152
1661902500000|2022-08-30 23:35:00|31750.8|31746|31757.3|31752.5|31764.3|31759.5|31749.3|31744.5|86
1661902800000|2022-08-30 23:40:00|31756.3|31751.5|31763.3|31758.5|31768.3|31763.5|31756.3|31751.5|86
1661903100000|2022-08-30 23:45:00|31762.8|31758|31764.3|31759.5|31768.8|31764|31760.3|31755.5|58
1661903400000|2022-08-30 23:50:00|31764.8|31760|31762.3|31757.5|31769.8|31765|31757.3|31752.5|74
1661903700000|2022-08-30 23:55:00|31762.8|31758|31782.3|31777.5|31785.3|31780.5|31761.3|31756.5|95
1661904000000|2022-08-31 00:00:00|31781.8|31777|31787.3|31782.5|31789.3|31784.5|31769.8|31765|142
1661904300000|2022-08-31 00:05:00|31787.8|31783|31819.3|31814.5|31821.3|31816.5|31779.3|31774.5|280
1661904600000|2022-08-31 00:10:00|31819.8|31815|31808.3|31803.5|31824.3|31819.5|31804.3|31799.5|152
1661904900000|2022-08-31 00:15:00|31808.8|31804|31808.3|31803.5|31810.3|31805.5|31796.3|31791.5|104
1661905200000|2022-08-31 00:20:00|31808.8|31804|31822.8|31818|31824.3|31819.5|31807.8|31803|73
1661905500000|2022-08-31 00:25:00|31822.3|31817.5|31823.8|31819|31830.3|31825.5|31815.3|31810.5|158
1661905800000|2022-08-31 00:30:00|31824.3|31819.5|31824.3|31819.5|31836.8|31832|31819.3|31814.5|173
1661906100000|2022-08-31 00:35:00|31822.8|31818|31827.3|31822.5|31827.3|31822.5|31810.8|31806|67
1661906400000|2022-08-31 00:40:00|31826.8|31822|31857.8|31853|31861.8|31857|31825.3|31820.5|386
1661906700000|2022-08-31 00:45:00|31856.8|31852|31861.3|31856.5|31869.8|31865|31854.3|31849.5|207
1661907000000|2022-08-31 00:50:00|31860.8|31856|31857.3|31852.5|31862.3|31857.5|31854.3|31849.5|82
1661907300000|2022-08-31 00:55:00|31857.8|31853|31858.3|31853.5|31860.3|31855.5|31853.8|31849|72
1661907600000|2022-08-31 01:00:00|31857.8|31853|31847.3|31842.5|31862.3|31857.5|31845.3|31840.5|232
1661907900000|2022-08-31 01:05:00|31847.8|31843|31853.3|31848.5|31854.8|31850|31841.3|31836.5|64
1661908200000|2022-08-31 01:10:00|31852.8|31848|31859.3|31854.5|31859.3|31854.5|31846.8|31842|56
1661908500000|2022-08-31 01:15:00|31858.8|31854|31852.3|31847.5|31858.8|31854|31842.3|31837.5|67
1661908800000|2022-08-31 01:20:00|31852.8|31848|31847.3|31842.5|31858.3|31853.5|31842.8|31838|85
1661909100000|2022-08-31 01:25:00|31847.8|31843|31851.3|31846.5|31857.3|31852.5|31847.8|31843|53
1661909400000|2022-08-31 01:30:00|31851.8|31847|31876.3|31871.5|31878.3|31873.5|31851.8|31847|324
1661909700000|2022-08-31 01:35:00|31876.8|31872|31874.8|31870|31882.3|31877.5|31870.3|31865.5|112
1661910000000|2022-08-31 01:40:00|31876.3|31871.5|31872.3|31867.5|31886.8|31882|31871.3|31866.5|168
1661910300000|2022-08-31 01:45:00|31872.8|31868|31867.8|31863|31873.8|31869|31862.3|31857.5|93
1661910600000|2022-08-31 01:50:00|31868.3|31863.5|31855.3|31850.5|31870.3|31865.5|31855.3|31850.5|75
1661910900000|2022-08-31 01:55:00|31855.8|31851|31860.3|31855.5|31866.3|31861.5|31855.3|31850.5|56
1661911200000|2022-08-31 02:00:00|31859.8|31855|31877.3|31872.5|31878.3|31873.5|31859.3|31854.5|60
1661911500000|2022-08-31 02:05:00|31876.8|31872|31875.8|31871|31880.8|31876|31869.3|31864.5|68
1661911800000|2022-08-31 02:10:00|31875.3|31870.5|31870.3|31865.5|31875.8|31871|31863.3|31858.5|81
1661912100000|2022-08-31 02:15:00|31870.8|31866|31877.3|31872.5|31878.8|31874|31865.8|31861|39
1661912400000|2022-08-31 02:20:00|31876.8|31872|31868.3|31863.5|31879.8|31875|31866.3|31861.5|50
1661912700000|2022-08-31 02:25:00|31867.8|31863|31875.3|31870.5|31877.3|31872.5|31864.8|31860|38
1661913000000|2022-08-31 02:30:00|31874.8|31870|31878.3|31873.5|31886.8|31882|31874.8|31870|90
1661913300000|2022-08-31 02:35:00|31877.8|31873|31899.8|31895|31906.3|31901.5|31874.8|31870|188
1661913600000|2022-08-31 02:40:00|31899.3|31894.5|31887.3|31882.5|31900.3|31895.5|31887.3|31882.5|78
1661913900000|2022-08-31 02:45:00|31887.8|31883|31892.3|31887.5|31896.3|31891.5|31887.8|31883|101
1661914200000|2022-08-31 02:50:00|31892.8|31888|31890.3|31885.5|31898.8|31894|31890.3|31885.5|131
1661914500000|2022-08-31 02:55:00|31889.8|31885|31888.8|31884|31895.8|31891|31883.3|31878.5|58
1661914800000|2022-08-31 03:00:00|31888.3|31883.5|31889.3|31884.5|31892.3|31887.5|31880.8|31876|86
1661915100000|2022-08-31 03:05:00|31888.8|31884|31892.3|31887.5|31894.8|31890|31886.8|31882|33
1661915400000|2022-08-31 03:10:00|31892.8|31888|31904.8|31900|31907.8|31903|31890.8|31886|101
1661915700000|2022-08-31 03:15:00|31905.3|31900.5|31899.3|31894.5|31905.3|31900.5|31896.3|31891.5|53
1661916000000|2022-08-31 03:20:00|31899.8|31895|31945.3|31940.5|31960.8|31956|31897.8|31893|930
1661916300000|2022-08-31 03:25:00|31944.8|31940|31948.3|31943.5|31949.3|31944.5|31933.3|31928.5|185
1661916600000|2022-08-31 03:30:00|31948.8|31944|31956.3|31951.5|31958.8|31954|31940.3|31935.5|168
1661916900000|2022-08-31 03:35:00|31955.8|31951|31956.3|31951.5|31966.3|31961.5|31951.8|31947|130
1661917200000|2022-08-31 03:40:00|31955.8|31951|31942.3|31937.5|31955.8|31951|31940.3|31935.5|117
1661917500000|2022-08-31 03:45:00|31942.8|31938|31937.3|31932.5|31943.8|31939|31936.3|31931.5|89
1661917800000|2022-08-31 03:50:00|31937.8|31933|31935.3|31930.5|31938.3|31933.5|31932.8|31928|69
1661918100000|2022-08-31 03:55:00|31934.8|31930|31941.3|31936.5|31943.3|31938.5|31932.3|31927.5|47
1661918400000|2022-08-31 04:00:00|31941.8|31937|31950.3|31945.5|31952.8|31948|31939.3|31934.5|84
1661918700000|2022-08-31 04:05:00|31949.8|31945|31944.3|31939.5|31953.3|31948.5|31942.3|31937.5|33
1661919000000|2022-08-31 04:10:00|31944.8|31940|31949.3|31944.5|31951.3|31946.5|31941.3|31936.5|43
1661919300000|2022-08-31 04:15:00|31949.8|31945|31950.3|31945.5|31952.8|31948|31949.3|31944.5|26
1661919600000|2022-08-31 04:20:00|31948.3|31943.5|31951.3|31946.5|31952.8|31948|31948.3|31943.5|65
1661919900000|2022-08-31 04:25:00|31951.8|31947|31943.8|31939|31952.3|31947.5|31942.3|31937.5|145
1661920200000|2022-08-31 04:30:00|31943.3|31938.5|31960.3|31955.5|31960.3|31955.5|31938.3|31933.5|159
1661920500000|2022-08-31 04:35:00|31961.3|31956.5|31971.3|31966.5|31988.8|31984|31960.3|31955.5|566
1661920800000|2022-08-31 04:40:00|31970.8|31966|31972.3|31967.5|31978.3|31973.5|31968.8|31964|101
1661921100000|2022-08-31 04:45:00|31971.8|31967|31961.3|31956.5|31972.3|31967.5|31960.3|31955.5|103
1661921400000|2022-08-31 04:50:00|31960.8|31956|31956.3|31951.5|31963.3|31958.5|31954.8|31950|100
1661921700000|2022-08-31 04:55:00|31955.8|31951|31958.3|31953.5|31961.8|31957|31949.3|31944.5|131
1661922000000|2022-08-31 05:00:00|31957.3|31952.5|31944.3|31939.5|31961.3|31956.5|31943.8|31939|102
1661922300000|2022-08-31 05:05:00|31943.8|31939|31944.3|31939.5|31949.8|31945|31936.8|31932|148
1661922600000|2022-08-31 05:10:00|31943.8|31939|31958.3|31953.5|31962.3|31957.5|31943.3|31938.5|55
1661922900000|2022-08-31 05:15:00|31957.8|31953|31958.8|31954|31965.3|31960.5|31954.3|31949.5|81
1661923200000|2022-08-31 05:20:00|31959.3|31954.5|31970.3|31965.5|31970.8|31966|31951.8|31947|88
1661923500000|2022-08-31 05:25:00|31969.8|31965|31957.8|31953|31983.8|31979|31956.3|31951.5|161
1661923800000|2022-08-31 05:30:00|31957.3|31952.5|31954.8|31950|31959.8|31955|31949.8|31945|129
1661924100000|2022-08-31 05:35:00|31955.3|31950.5|31950.3|31945.5|31956.3|31951.5|31948.3|31943.5|97
1661924400000|2022-08-31 05:40:00|31949.8|31945|31930.8|31926|31949.8|31945|31928.3|31923.5|192
1661924700000|2022-08-31 05:45:00|31931.3|31926.5|31921.3|31916.5|31933.3|31928.5|31916.3|31911.5|197
1661925000000|2022-08-31 05:50:00|31921.8|31917|31932.3|31927.5|31939.3|31934.5|31921.3|31916.5|129
1661925300000|2022-08-31 05:55:00|31932.8|31928|31949.3|31944.5|31952.3|31947.5|31931.3|31926.5|139
1661925600000|2022-08-31 06:00:00|31948.8|31944|31942.2|31938.6|31972.2|31968.6|31933.7|31930.1|345
1661925900000|2022-08-31 06:05:00|31942.7|31939.1|31964.2|31960.6|31967.2|31963.6|31939.2|31935.6|190
1661926200000|2022-08-31 06:10:00|31963.7|31960.1|31966.2|31962.6|31974.7|31971.1|31957.2|31953.6|139
1661926500000|2022-08-31 06:15:00|31959.7|31956.1|31927.7|31924.1|31959.7|31956.1|31923.7|31920.1|290
1661926800000|2022-08-31 06:20:00|31927.2|31923.6|31924.7|31921.1|31938.2|31934.6|31920.7|31917.1|189
1661927100000|2022-08-31 06:25:00|31924.2|31920.6|31924.7|31921.1|31930.7|31927.1|31920.2|31916.6|187
1661927400000|2022-08-31 06:30:00|31924.2|31920.6|31920.2|31916.6|31926.7|31923.1|31907.2|31903.6|278
1661927700000|2022-08-31 06:35:00|31919.7|31916.1|31926.7|31923.1|31927.7|31924.1|31910.7|31907.1|120
1661928000000|2022-08-31 06:40:00|31926.2|31922.6|31913.7|31910.1|31926.2|31922.6|31903.7|31900.1|157
1661928300000|2022-08-31 06:45:00|31913.2|31909.6|31920.7|31917.1|31928.7|31925.1|31911.7|31908.1|222
1661928600000|2022-08-31 06:50:00|31920.2|31916.6|31918.2|31914.6|31928.2|31924.6|31912.7|31909.1|91
1661928900000|2022-08-31 06:55:00|31918.7|31915.1|31922.7|31919.1|31926.7|31923.1|31910.2|31906.6|114
1661929200000|2022-08-31 07:00:00|31924.2|31920.6|31927.2|31923.6|31943.7|31940.1|31914.2|31910.6|471
1661929500000|2022-08-31 07:05:00|31926.7|31923.1|31906.7|31903.1|31934.2|31930.6|31887.2|31883.6|451
1661929800000|2022-08-31 07:10:00|31906.2|31902.6|31911.7|31908.1|31914.7|31911.1|31880.7|31877.1|365
1661930100000|2022-08-31 07:15:00|31911.2|31907.6|31929.7|31926.1|31933.7|31930.1|31907.7|31904.1|246
1661930400000|2022-08-31 07:20:00|31929.2|31925.6|31925.2|31921.6|31929.7|31926.1|31903.2|31899.6|104
1661930700000|2022-08-31 07:25:00|31924.7|31921.1|31894.7|31891.1|31927.7|31924.1|31883.7|31880.1|263
1661931000000|2022-08-31 07:30:00|31894.2|31890.6|31871.7|31868.1|31894.2|31890.6|31869.7|31866.1|309
1661931300000|2022-08-31 07:35:00|31872.2|31868.6|31865.7|31862.1|31884.2|31880.6|31846.7|31843.1|527
1661931600000|2022-08-31 07:40:00|31866.2|31862.6|31840.2|31836.6|31875.2|31871.6|31835.7|31832.1|294
1661931900000|2022-08-31 07:45:00|31839.7|31836.1|31820.7|31817.1|31839.7|31836.1|31811.2|31807.6|440
1661932200000|2022-08-31 07:50:00|31820.2|31816.6|31821.7|31818.1|31831.7|31828.1|31809.2|31805.6|317
1661932500000|2022-08-31 07:55:00|31821.2|31817.6|31815.7|31812.1|31843.7|31840.1|31815.2|31811.6|338
1661932800000|2022-08-31 08:00:00|31815.2|31811.6|31825.7|31822.1|31847.7|31844.1|31802.7|31799.1|504
1661933100000|2022-08-31 08:05:00|31826.2|31822.6|31802.2|31798.6|31830.2|31826.6|31799.2|31795.6|448
1661933400000|2022-08-31 08:10:00|31802.7|31799.1|31795.7|31792.1|31821.7|31818.1|31795.7|31792.1|304
1661933700000|2022-08-31 08:15:00|31796.2|31792.6|31822.7|31819.1|31828.7|31825.1|31793.2|31789.6|421
1661934000000|2022-08-31 08:20:00|31822.2|31818.6|31773.7|31770.1|31824.7|31821.1|31764.7|31761.1|510
1661934300000|2022-08-31 08:25:00|31774.2|31770.6|31774.7|31771.1|31779.2|31775.6|31747.7|31744.1|656
1661934600000|2022-08-31 08:30:00|31775.2|31771.6|31750.2|31746.6|31779.2|31775.6|31745.2|31741.6|415
1661934900000|2022-08-31 08:35:00|31749.7|31746.1|31775.7|31772.1|31778.7|31775.1|31743.7|31740.1|305
1661935200000|2022-08-31 08:40:00|31775.2|31771.6|31785.7|31782.1|31790.7|31787.1|31762.2|31758.6|448
1661935500000|2022-08-31 08:45:00|31785.2|31781.6|31807.2|31803.6|31816.7|31813.1|31784.2|31780.6|409
1661935800000|2022-08-31 08:50:00|31807.7|31804.1|31794.7|31791.1|31809.7|31806.1|31790.7|31787.1|143
1661936100000|2022-08-31 08:55:00|31794.2|31790.6|31774.7|31771.1|31804.7|31801.1|31769.2|31765.6|152
1661936400000|2022-08-31 09:00:00|31774.2|31770.6|31736.2|31732.6|31774.7|31771.1|31732.7|31729.1|661
1661936700000|2022-08-31 09:05:00|31736.7|31733.1|31721.2|31717.6|31741.7|31738.1|31713.7|31710.1|506
1661937000000|2022-08-31 09:10:00|31720.7|31717.1|31693.7|31690.1|31727.7|31724.1|31688.7|31685.1|680
1661937300000|2022-08-31 09:15:00|31694.2|31690.6|31710.2|31706.6|31722.7|31719.1|31688.7|31685.1|388
1661937600000|2022-08-31 09:20:00|31709.7|31706.1|31718.2|31714.6|31723.2|31719.6|31703.7|31700.1|266
1661937900000|2022-08-31 09:25:00|31717.7|31714.1|31690.7|31687.1|31720.2|31716.6|31688.2|31684.6|342
1661938200000|2022-08-31 09:30:00|31691.7|31688.1|31705.7|31702.1|31713.7|31710.1|31687.7|31684.1|391
1661938500000|2022-08-31 09:35:00|31705.2|31701.6|31690.2|31686.6|31721.2|31717.6|31683.7|31680.1|540
1661938800000|2022-08-31 09:40:00|31690.7|31687.1|31720.7|31717.1|31722.2|31718.6|31687.7|31684.1|351
1661939100000|2022-08-31 09:45:00|31721.2|31717.6|31694.2|31690.6|31725.7|31722.1|31682.2|31678.6|419
1661939400000|2022-08-31 09:50:00|31695.7|31692.1|31717.2|31713.6|31721.7|31718.1|31692.7|31689.1|295
1661939700000|2022-08-31 09:55:00|31713.2|31709.6|31699.7|31696.1|31715.2|31711.6|31689.7|31686.1|294
1661940000000|2022-08-31 10:00:00|31699.2|31695.6|31697.7|31694.1|31712.2|31708.6|31676.7|31673.1|391
1661940300000|2022-08-31 10:05:00|31697.2|31693.6|31701.7|31698.1|31712.7|31709.1|31687.7|31684.1|259
1661940600000|2022-08-31 10:10:00|31702.2|31698.6|31735.2|31731.6|31738.7|31735.1|31701.7|31698.1|393
1661940900000|2022-08-31 10:15:00|31736.7|31733.1|31735.7|31732.1|31749.2|31745.6|31726.7|31723.1|347
1661941200000|2022-08-31 10:20:00|31736.2|31732.6|31764.7|31761.1|31764.7|31761.1|31733.7|31730.1|341
1661941500000|2022-08-31 10:25:00|31761.7|31758.1|31760.7|31757.1|31772.2|31768.6|31753.7|31750.1|323
1661941800000|2022-08-31 10:30:00|31761.2|31757.6|31724.7|31721.1|31762.7|31759.1|31721.2|31717.6|421
1661942100000|2022-08-31 10:35:00|31725.2|31721.6|31767.2|31763.6|31770.7|31767.1|31723.2|31719.6|479
1661942400000|2022-08-31 10:40:00|31766.7|31763.1|31768.2|31764.6|31776.2|31772.6|31753.2|31749.6|346
1661942700000|2022-08-31 10:45:00|31768.7|31765.1|31789.2|31785.6|31790.7|31787.1|31755.2|31751.6|373
1661943000000|2022-08-31 10:50:00|31788.7|31785.1|31817.7|31814.1|31822.2|31818.6|31785.7|31782.1|577
1661943300000|2022-08-31 10:55:00|31817.2|31813.6|31773.7|31770.1|31817.2|31813.6|31773.2|31769.6|253
1661943600000|2022-08-31 11:00:00|31774.2|31770.6|31802.7|31799.1|31812.2|31808.6|31772.2|31768.6|339
1661943900000|2022-08-31 11:05:00|31804.7|31801.1|31780.2|31776.6|31806.7|31803.1|31776.7|31773.1|238
1661944200000|2022-08-31 11:10:00|31781.7|31778.1|31784.2|31780.6|31797.7|31794.1|31769.2|31765.6|343
1661944500000|2022-08-31 11:15:00|31783.7|31780.1|31821.7|31818.1|31823.7|31820.1|31774.7|31771.1|298
1661944800000|2022-08-31 11:20:00|31821.2|31817.6|31819.7|31816.1|31830.7|31827.1|31808.2|31804.6|366
1661945100000|2022-08-31 11:25:00|31821.2|31817.6|31798.7|31795.1|31822.7|31819.1|31791.7|31788.1|244
1661945400000|2022-08-31 11:30:00|31799.2|31795.6|31778.7|31775.1|31807.7|31804.1|31775.7|31772.1|246
1661945700000|2022-08-31 11:35:00|31779.2|31775.6|31764.7|31761.1|31792.7|31789.1|31763.7|31760.1|229
1661946000000|2022-08-31 11:40:00|31764.2|31760.6|31774.7|31771.1|31783.2|31779.6|31764.2|31760.6|204
1661946300000|2022-08-31 11:45:00|31775.2|31771.6|31760.7|31757.1|31779.7|31776.1|31758.7|31755.1|236
1661946600000|2022-08-31 11:50:00|31761.2|31757.6|31774.2|31770.6|31782.7|31779.1|31753.7|31750.1|204
1661946900000|2022-08-31 11:55:00|31773.7|31770.1|31793.7|31790.1|31797.7|31794.1|31772.2|31768.6|240
1661947200000|2022-08-31 12:00:00|31793.2|31789.6|31825.7|31822.1|31825.7|31822.1|31776.7|31773.1|592
1661947500000|2022-08-31 12:05:00|31825.2|31821.6|31822.7|31819.1|31839.7|31836.1|31814.2|31810.6|488
1661947800000|2022-08-31 12:10:00|31820.7|31817.1|31818.2|31814.6|31835.7|31832.1|31812.7|31809.1|288
1661948100000|2022-08-31 12:15:00|31818.7|31815.1|31844.7|31841.1|31860.7|31857.1|31818.7|31815.1|1088
1661948400000|2022-08-31 12:20:00|31845.7|31842.1|31812.7|31809.1|31851.2|31847.6|31807.7|31804.1|676
1661948700000|2022-08-31 12:25:00|31813.2|31809.6|31824.7|31821.1|31832.7|31829.1|31804.2|31800.6|412
1661949000000|2022-08-31 12:30:00|31824.2|31820.6|31799.2|31795.6|31828.2|31824.6|31794.7|31791.1|485
1661949300000|2022-08-31 12:35:00|31798.2|31794.6|31809.2|31805.6|31824.7|31821.1|31792.7|31789.1|432
1661949600000|2022-08-31 12:40:00|31808.7|31805.1|31811.2|31807.6|31820.7|31817.1|31798.2|31794.6|573
1661949900000|2022-08-31 12:45:00|31812.2|31808.6|31849.7|31846.1|31849.7|31846.1|31804.7|31801.1|392
1661950200000|2022-08-31 12:50:00|31848.7|31845.1|31853.2|31849.6|31858.7|31855.1|31842.7|31839.1|563
1661950500000|2022-08-31 12:55:00|31853.7|31850.1|31846.7|31843.1|31862.2|31858.6|31838.2|31834.6|379
1661950800000|2022-08-31 13:00:00|31845.7|31842.1|31862.7|31859.1|31866.7|31863.1|31841.7|31838.1|466
1661951100000|2022-08-31 13:05:00|31863.2|31859.6|31862.7|31859.1|31870.7|31867.1|31853.2|31849.6|357
1661951400000|2022-08-31 13:10:00|31861.7|31858.1|31864.7|31861.1|31894.7|31891.1|31861.7|31858.1|778
1661951700000|2022-08-31 13:15:00|31864.2|31860.6|31860.2|31856.6|31866.7|31863.1|31841.7|31838.1|837
1661952000000|2022-08-31 13:20:00|31860.7|31857.1|31855.2|31851.6|31873.2|31869.6|31853.2|31849.6|574
1661952300000|2022-08-31 13:25:00|31854.7|31851.1|31796.7|31793.1|31856.2|31852.6|31792.2|31788.6|1221
1661952600000|2022-08-31 13:30:00|31796.1|31793.7|31750.1|31747.7|31815.1|31812.7|31715.6|31713.2|7412
1661952900000|2022-08-31 13:35:00|31749.1|31746.7|31793.1|31790.7|31801.1|31798.7|31728.1|31725.7|4146
1661953200000|2022-08-31 13:40:00|31795.1|31792.7|31906.1|31903.7|31920.1|31917.7|31790.6|31788.2|4228
1661953500000|2022-08-31 13:45:00|31907.1|31904.7|31912.6|31910.2|31962.6|31960.2|31874.1|31871.7|5230
1661953800000|2022-08-31 13:50:00|31911.6|31909.2|31895.1|31892.7|31942.1|31939.7|31882.6|31880.2|2929
1661954100000|2022-08-31 13:55:00|31894.1|31891.7|31818.1|31815.7|31897.1|31894.7|31814.1|31811.7|2953
1661954400000|2022-08-31 14:00:00|31818.6|31816.2|31765.1|31762.7|31823.6|31821.2|31761.6|31759.2|3388
1661954700000|2022-08-31 14:05:00|31765.6|31763.2|31748.6|31746.2|31786.1|31783.7|31742.1|31739.7|2806
1661955000000|2022-08-31 14:10:00|31748.1|31745.7|31754.1|31751.7|31804.6|31802.2|31733.6|31731.2|2427
1661955300000|2022-08-31 14:15:00|31752.1|31749.7|31766.1|31763.7|31767.6|31765.2|31701.1|31698.7|3324
1661955600000|2022-08-31 14:20:00|31767.1|31764.7|31740.9|31738.5|31788.4|31786|31712.4|31710|2052
1661955900000|2022-08-31 14:25:00|31738.9|31736.5|31722.4|31720|31775.9|31773.5|31700.9|31698.5|2130
1661956200000|2022-08-31 14:30:00|31721.9|31719.5|31744.9|31742.5|31762.4|31760|31704.9|31702.5|1821
1661956500000|2022-08-31 14:35:00|31745.4|31743|31722.4|31720|31788.9|31786.5|31709.4|31707|2021
1661956800000|2022-08-31 14:40:00|31721.4|31719|31796.9|31794.5|31812.4|31810|31703.9|31701.5|2150
1661957100000|2022-08-31 14:45:00|31797.4|31795|31819.9|31817.5|31833.4|31831|31785.4|31783|2806
1661957400000|2022-08-31 14:50:00|31820.4|31818|31794.9|31792.5|31844.4|31842|31769.9|31767.5|2294
1661957700000|2022-08-31 14:55:00|31794.4|31792|31759.4|31757|31797.9|31795.5|31747.4|31745|1778
1661958000000|2022-08-31 15:00:00|31758.4|31756|31730.4|31728|31768.4|31766|31701.9|31699.5|3022
1661958300000|2022-08-31 15:05:00|31730.9|31728.5|31710.4|31708|31732.9|31730.5|31670.4|31668|2292
1661958600000|2022-08-31 15:10:00|31711.4|31709|31694.4|31692|31711.4|31709|31671.4|31669|1531
1661958900000|2022-08-31 15:15:00|31694.9|31692.5|31729.4|31727|31731.4|31729|31668.4|31666|1830
1661959200000|2022-08-31 15:20:00|31727.9|31725.5|31735.9|31733.5|31746.9|31744.5|31709.4|31707|1564
1661959500000|2022-08-31 15:25:00|31736.4|31734|31707.9|31705.5|31759.4|31757|31698.4|31696|1398
1661959800000|2022-08-31 15:30:00|31706.4|31704|31720.9|31718.5|31744.4|31742|31677.9|31675.5|2338
1661960100000|2022-08-31 15:35:00|31717.9|31715.5|31755.9|31753.5|31790.9|31788.5|31716.4|31714|1839
1661960400000|2022-08-31 15:40:00|31755.4|31753|31773.9|31771.5|31786.9|31784.5|31742.9|31740.5|1077
1661960700000|2022-08-31 15:45:00|31773.4|31771|31767.9|31765.5|31784.9|31782.5|31754.9|31752.5|938
1661961000000|2022-08-31 15:50:00|31765.9|31763.5|31774.4|31772|31788.4|31786|31762.4|31760|678
1661961300000|2022-08-31 15:55:00|31774.9|31772.5|31808.9|31806.5|31828.4|31826|31774.9|31772.5|1196
1661961600000|2022-08-31 16:00:00|31809.4|31807|31802.9|31800.5|31823.4|31821|31790.4|31788|981
1661961900000|2022-08-31 16:05:00|31803.9|31801.5|31778.4|31776|31808.9|31806.5|31765.9|31763.5|1145
1661962200000|2022-08-31 16:10:00|31779.4|31777|31768.9|31766.5|31790.9|31788.5|31753.4|31751|1147
1661962500000|2022-08-31 16:15:00|31765.4|31763|31783.9|31781.5|31810.4|31808|31764.9|31762.5|911
1661962800000|2022-08-31 16:20:00|31783.4|31781|31733.9|31731.5|31783.4|31781|31724.9|31722.5|1022
1661963100000|2022-08-31 16:25:00|31734.4|31732|31743.4|31741|31751.9|31749.5|31725.9|31723.5|606
1661963400000|2022-08-31 16:30:00|31742.9|31740.5|31760.9|31758.5|31768.4|31766|31735.9|31733.5|714
1661963700000|2022-08-31 16:35:00|31761.4|31759|31729.9|31727.5|31768.4|31766|31718.4|31716|743
1661964000000|2022-08-31 16:40:00|31729.2|31726.8|31705.2|31702.8|31732.7|31730.3|31684.7|31682.3|1080
1661964300000|2022-08-31 16:45:00|31703.7|31701.3|31724.2|31721.8|31732.2|31729.8|31698.7|31696.3|574
1661964600000|2022-08-31 16:50:00|31724.7|31722.3|31698.7|31696.3|31726.7|31724.3|31688.7|31686.3|681
1661964900000|2022-08-31 16:55:00|31699.7|31697.3|31711.7|31709.3|31712.7|31710.3|31677.7|31675.3|692
1661965200000|2022-08-31 17:00:00|31710.7|31708.3|31715.7|31713.3|31730.7|31728.3|31705.7|31703.3|794
1661965500000|2022-08-31 17:05:00|31713.7|31711.3|31737.7|31735.3|31748.2|31745.8|31709.7|31707.3|804
1661965800000|2022-08-31 17:10:00|31737.2|31734.8|31735.7|31733.3|31765.2|31762.8|31731.7|31729.3|891
1661966100000|2022-08-31 17:15:00|31736.2|31733.8|31694.7|31692.3|31739.2|31736.8|31689.7|31687.3|1166
1661966400000|2022-08-31 17:20:00|31695.2|31692.8|31650.7|31648.3|31700.2|31697.8|31647.7|31645.3|1481
1661966700000|2022-08-31 17:25:00|31649.7|31647.3|31660.7|31658.3|31668.7|31666.3|31624.7|31622.3|1421
1661967000000|2022-08-31 17:30:00|31662.7|31660.3|31662.7|31660.3|31681.2|31678.8|31645.7|31643.3|918
1661967300000|2022-08-31 17:35:00|31661.7|31659.3|31628.7|31626.3|31672.7|31670.3|31625.7|31623.3|1008
1661967600000|2022-08-31 17:40:00|31629.2|31626.8|31621.2|31618.8|31632.2|31629.8|31594.2|31591.8|1673
1661967900000|2022-08-31 17:45:00|31620.7|31618.3|31598.7|31596.3|31638.7|31636.3|31598.7|31596.3|1002
1661968200000|2022-08-31 17:50:00|31598.2|31595.8|31639.7|31637.3|31644.2|31641.8|31598.2|31595.8|830
1661968500000|2022-08-31 17:55:00|31637.7|31635.3|31641.2|31638.8|31650.7|31648.3|31627.7|31625.3|1058
1661968800000|2022-08-31 18:00:00|31642.2|31639.8|31615.2|31612.8|31660.7|31658.3|31614.2|31611.8|1214
1661969100000|2022-08-31 18:05:00|31615.7|31613.3|31662.7|31660.3|31677.2|31674.8|31596.7|31594.3|1962
1661969400000|2022-08-31 18:10:00|31664.7|31662.3|31655.2|31652.8|31671.2|31668.8|31643.7|31641.3|1081
1661969700000|2022-08-31 18:15:00|31656.2|31653.8|31636.7|31634.3|31672.7|31670.3|31632.2|31629.8|829
1661970000000|2022-08-31 18:20:00|31637.2|31634.8|31619.2|31616.8|31645.2|31642.8|31613.7|31611.3|889
1661970300000|2022-08-31 18:25:00|31619.7|31617.3|31620.2|31617.8|31647.2|31644.8|31618.2|31615.8|928
1661970600000|2022-08-31 18:30:00|31619.7|31617.3|31576.2|31573.8|31626.7|31624.3|31559.7|31557.3|1989
1661970900000|2022-08-31 18:35:00|31576.7|31574.3|31552.2|31549.8|31580.2|31577.8|31549.2|31546.8|1002
1661971200000|2022-08-31 18:40:00|31551.7|31549.3|31539.7|31537.3|31567.7|31565.3|31529.2|31526.8|1198
1661971500000|2022-08-31 18:45:00|31533.2|31530.8|31559.2|31556.8|31583.7|31581.3|31524.7|31522.3|1225
1661971800000|2022-08-31 18:50:00|31559.7|31557.3|31561.7|31559.3|31569.2|31566.8|31549.7|31547.3|767
1661972100000|2022-08-31 18:55:00|31562.2|31559.8|31572.7|31570.3|31574.2|31571.8|31537.7|31535.3|1044
1661972400000|2022-08-31 19:00:00|31573.2|31570.8|31608.2|31605.8|31613.2|31610.8|31549.7|31547.3|1244
1661972700000|2022-08-31 19:05:00|31608.7|31606.3|31622.2|31619.8|31651.2|31648.8|31589.7|31587.3|1585
1661973000000|2022-08-31 19:10:00|31623.7|31621.3|31662.2|31659.8|31664.2|31661.8|31616.2|31613.8|1372
1661973300000|2022-08-31 19:15:00|31661.7|31659.3|31674.2|31671.8|31714.7|31712.3|31661.7|31659.3|1728
1661973600000|2022-08-31 19:20:00|31675.5|31673.1|31617|31614.6|31675.5|31673.1|31607|31604.6|1516
1661973900000|2022-08-31 19:25:00|31617.5|31615.1|31623|31620.6|31633.5|31631.1|31603|31600.6|1222
1661974200000|2022-08-31 19:30:00|31622|31619.6|31591.5|31589.1|31635.5|31633.1|31583|31580.6|1649
1661974500000|2022-08-31 19:35:00|31590|31587.6|31637|31634.6|31639.5|31637.1|31577.5|31575.1|1543
1661974800000|2022-08-31 19:40:00|31636.5|31634.1|31676.5|31674.1|31684|31681.6|31613|31610.6|1848
1661975100000|2022-08-31 19:45:00|31676|31673.6|31659.5|31657.1|31703|31700.6|31644|31641.6|2274
1661975400000|2022-08-31 19:50:00|31663|31660.6|31598.5|31596.1|31663|31660.6|31591.5|31589.1|3932
1661975700000|2022-08-31 19:55:00|31599.5|31597.1|31520.5|31518.1|31613.5|31611.1|31518|31515.6|8991
1661976000000|2022-08-31 20:00:00|31521.7|31516.9|31519.2|31514.4|31540.7|31535.9|31497.2|31492.4|2075
1661976300000|2022-08-31 20:05:00|31518.7|31513.9|31538.2|31533.4|31542.2|31537.4|31514.7|31509.9|792
1661976600000|2022-08-31 20:10:00|31537.7|31532.9|31542.2|31537.4|31547.7|31542.9|31535.2|31530.4|574
1661976900000|2022-08-31 20:15:00|31541.7|31536.9|31545.2|31540.4|31545.7|31540.9|31532.2|31527.4|203
1661977200000|2022-08-31 20:20:00|31545.7|31540.9|31546.7|31541.9|31547.2|31542.4|31535.7|31530.9|168
1661977500000|2022-08-31 20:25:00|31546.2|31541.4|31553.7|31548.9|31553.7|31548.9|31535.7|31530.9|80
1661977800000|2022-08-31 20:30:00|31553.2|31548.4|31555.2|31550.4|31558.7|31553.9|31550.7|31545.9|144
1661978100000|2022-08-31 20:35:00|31555.7|31550.9|31560.7|31555.9|31561.2|31556.4|31555.7|31550.9|65
1661978400000|2022-08-31 20:40:00|31561.2|31556.4|31555.7|31550.9|31562.2|31557.4|31554.2|31549.4|94
1661978700000|2022-08-31 20:45:00|31555.2|31550.4|31556.2|31551.4|31557.7|31552.9|31542.7|31537.9|202
1661979000000|2022-08-31 20:50:00|31555.7|31550.9|31561.7|31556.9|31562.7|31557.9|31555.7|31550.9|125
1661979300000|2022-08-31 20:55:00|31561.2|31556.4|31554.9|31545.1|31566.2|31561.4|31554.9|31545.1|189
1661979600000|2022-08-31 21:00:00|31555.3|31545.5|31560.7|31550.9|31562.6|31552.8|31554.4|31544.6|1
1661979900000|2022-08-31 21:05:00|31555.7|31545.9|31558.8|31549|31563.2|31553.4|31555.2|31545.4|0
1661980200000|2022-08-31 21:10:00|31559.1|31549.3|31555.4|31545.6|31560.5|31550.7|31552.1|31542.3|0
1661980500000|2022-08-31 21:15:00|31555.5|31545.7|31550|31540.2|31556.2|31546.4|31550|31540.2|0
1661980800000|2022-08-31 21:20:00|31549.9|31540.1|31536.8|31527|31549.9|31540.1|31536.8|31527|0
1661981100000|2022-08-31 21:25:00|31536.6|31526.8|31542.1|31532.3|31542.2|31532.4|31535.8|31526|0
1661981400000|2022-08-31 21:30:00|31542.9|31533.1|31542.6|31532.8|31546.3|31536.5|31542.2|31532.4|0
1661981700000|2022-08-31 21:35:00|31542.3|31532.5|31534.8|31525|31543.7|31533.9|31532.9|31523.1|0
1661982000000|2022-08-31 21:40:00|31534.6|31524.8|31538.1|31528.3|31539.5|31529.7|31534.6|31524.8|0
1661982300000|2022-08-31 21:45:00|31538.7|31528.9|31533.9|31524.1|31538.7|31528.9|31532.8|31523|0
1661982600000|2022-08-31 21:50:00|31534.2|31524.4|31533.1|31523.3|31534.2|31524.4|31531.4|31521.6|0
1661982900000|2022-08-31 21:55:00|31533.2|31523.4|31539.4|31529.6|31539.6|31529.8|31532.3|31522.5|0
1661983200000|2022-08-31 22:00:00|31552.7|31547.9|31565.2|31560.4|31579.7|31574.9|31537.7|31532.9|341
1661983500000|2022-08-31 22:05:00|31567.2|31562.4|31565.7|31560.9|31569.7|31564.9|31560.2|31555.4|42
1661983800000|2022-08-31 22:10:00|31567.2|31562.4|31536.7|31531.9|31568.2|31563.4|31536.7|31531.9|181
1661984100000|2022-08-31 22:15:00|31537.2|31532.4|31527.7|31522.9|31545.7|31540.9|31525.7|31520.9|236
1661984400000|2022-08-31 22:20:00|31529.7|31524.9|31498.7|31493.9|31541.7|31536.9|31498.7|31493.9|277
1661984700000|2022-08-31 22:25:00|31499.7|31494.9|31499.2|31494.4|31508.7|31503.9|31485.7|31480.9|371
1661985000000|2022-08-31 22:30:00|31499.7|31494.9|31482.2|31477.4|31504.7|31499.9|31467.7|31462.9|272
1661985300000|2022-08-31 22:35:00|31481.2|31476.4|31469.2|31464.4|31487.2|31482.4|31468.2|31463.4|226
1661985600000|2022-08-31 22:40:00|31469.7|31464.9|31469.7|31464.9|31480.2|31475.4|31467.2|31462.4|182
1661985900000|2022-08-31 22:45:00|31469.2|31464.4|31481.7|31476.9|31482.7|31477.9|31469.2|31464.4|74
1661986200000|2022-08-31 22:50:00|31481.2|31476.4|31492.7|31487.9|31500.2|31495.4|31479.7|31474.9|118
1661986500000|2022-08-31 22:55:00|31492.2|31487.4|31491.7|31486.9|31497.7|31492.9|31484.7|31479.9|43
1661986800000|2022-08-31 23:00:00|31492.2|31487.4|31469.2|31464.4|31492.2|31487.4|31464.2|31459.4|123
1661987100000|2022-08-31 23:05:00|31469.7|31464.9|31465.2|31460.4|31471.7|31466.9|31456.2|31451.4|154
1661987400000|2022-08-31 23:10:00|31465.7|31460.9|31458.7|31453.9|31472.7|31467.9|31457.7|31452.9|91
1661987700000|2022-08-31 23:15:00|31459.2|31454.4|31435.7|31430.9|31464.7|31459.9|31432.2|31427.4|390
1661988000000|2022-08-31 23:20:00|31435.2|31430.4|31442.7|31437.9|31449.7|31444.9|31434.7|31429.9|137
1661988300000|2022-08-31 23:25:00|31440.7|31435.9|31414.2|31409.4|31440.7|31435.9|31413.7|31408.9|348
1661988600000|2022-08-31 23:30:00|31414.7|31409.9|31406.2|31401.4|31415.7|31410.9|31388.7|31383.9|705
1661988900000|2022-08-31 23:35:00|31405.7|31400.9|31398.7|31393.9|31417.7|31412.9|31396.2|31391.4|207
1661989200000|2022-08-31 23:40:00|31399.2|31394.4|31408.7|31403.9|31411.2|31406.4|31398.7|31393.9|146
1661989500000|2022-08-31 23:45:00|31408.2|31403.4|31424.7|31419.9|31426.2|31421.4|31408.2|31403.4|166
1661989800000|2022-08-31 23:50:00|31423.7|31418.9|31409.7|31404.9|31431.7|31426.9|31408.7|31403.9|182
1661990100000|2022-08-31 23:55:00|31410.2|31405.4|31428.2|31423.4|31439.7|31434.9|31406.2|31401.4|197
1661990400000|2022-09-01 00:00:00|31428.7|31423.9|31440.2|31435.4|31441.2|31436.4|31411.2|31406.4|338
1661990700000|2022-09-01 00:05:00|31439.7|31434.9|31446.2|31441.4|31454.7|31449.9|31438.7|31433.9|266
1661991000000|2022-09-01 00:10:00|31446.7|31441.9|31413.7|31408.9|31446.7|31441.9|31412.2|31407.4|376
1661991300000|2022-09-01 00:15:00|31416.7|31411.9|31414.7|31409.9|31431.2|31426.4|31407.7|31402.9|306
1661991600000|2022-09-01 00:20:00|31415.7|31410.9|31418.7|31413.9|31429.2|31424.4|31412.7|31407.9|133
1661991900000|2022-09-01 00:25:00|31419.2|31414.4|31429.7|31424.9|31436.7|31431.9|31416.7|31411.9|136
1661992200000|2022-09-01 00:30:00|31429.2|31424.4|31413.7|31408.9|31433.7|31428.9|31412.2|31407.4|191
1661992500000|2022-09-01 00:35:00|31415.2|31410.4|31401.7|31396.9|31424.7|31419.9|31399.7|31394.9|242
1661992800000|2022-09-01 00:40:00|31402.2|31397.4|31367.7|31362.9|31406.2|31401.4|31361.7|31356.9|572
1661993100000|2022-09-01 00:45:00|31368.2|31363.4|31379.2|31374.4|31385.2|31380.4|31356.7|31351.9|440
1661993400000|2022-09-01 00:50:00|31378.7|31373.9|31388.7|31383.9|31397.7|31392.9|31376.7|31371.9|187
1661993700000|2022-09-01 00:55:00|31388.2|31383.4|31397.7|31392.9|31399.2|31394.4|31384.2|31379.4|125
1661994000000|2022-09-01 01:00:00|31398.2|31393.4|31422.2|31417.4|31423.2|31418.4|31397.2|31392.4|165
1661994300000|2022-09-01 01:05:00|31422.7|31417.9|31414.7|31409.9|31422.7|31417.9|31408.2|31403.4|99
1661994600000|2022-09-01 01:10:00|31414.2|31409.4|31406.2|31401.4|31415.2|31410.4|31403.2|31398.4|79
1661994900000|2022-09-01 01:15:00|31405.7|31400.9|31420.7|31415.9|31430.7|31425.9|31404.2|31399.4|106
1661995200000|2022-09-01 01:20:00|31420.2|31415.4|31411.7|31406.9|31420.2|31415.4|31399.7|31394.9|122
1661995500000|2022-09-01 01:25:00|31412.2|31407.4|31409.2|31404.4|31419.7|31414.9|31407.7|31402.9|87
1661995800000|2022-09-01 01:30:00|31409.7|31404.9|31396.7|31391.9|31420.7|31415.9|31392.7|31387.9|129
1661996100000|2022-09-01 01:35:00|31397.2|31392.4|31398.2|31393.4|31406.7|31401.9|31388.7|31383.9|104
1661996400000|2022-09-01 01:40:00|31397.7|31392.9|31412.2|31407.4|31416.7|31411.9|31383.7|31378.9|206
1661996700000|2022-09-01 01:45:00|31412.7|31407.9|31401.2|31396.4|31419.2|31414.4|31397.7|31392.9|152
1661997000000|2022-09-01 01:50:00|31401.7|31396.9|31410.7|31405.9|31414.7|31409.9|31389.7|31384.9|99
1661997300000|2022-09-01 01:55:00|31411.2|31406.4|31415.7|31410.9|31419.2|31414.4|31405.2|31400.4|73
1661997600000|2022-09-01 02:00:00|31414.7|31409.9|31417.7|31412.9|31419.7|31414.9|31411.2|31406.4|80
1661997900000|2022-09-01 02:05:00|31417.2|31412.4|31411.7|31406.9|31421.7|31416.9|31408.2|31403.4|162
1661998200000|2022-09-01 02:10:00|31412.2|31407.4|31416.7|31411.9|31425.7|31420.9|31408.2|31403.4|67
1661998500000|2022-09-01 02:15:00|31417.2|31412.4|31415.7|31410.9|31420.2|31415.4|31413.7|31408.9|63
1661998800000|2022-09-01 02:20:00|31416.2|31411.4|31423.7|31418.9|31425.2|31420.4|31415.2|31410.4|132
1661999100000|2022-09-01 02:25:00|31422.7|31417.9|31422.7|31417.9|31439.7|31434.9|31421.7|31416.9|220
1661999400000|2022-09-01 02:30:00|31422.2|31417.4|31406.7|31401.9|31422.7|31417.9|31402.2|31397.4|97
1661999700000|2022-09-01 02:35:00|31407.2|31402.4|31403.2|31398.4|31412.2|31407.4|31403.2|31398.4|76
1662000000000|2022-09-01 02:40:00|31403.7|31398.9|31403.7|31398.9|31409.7|31404.9|31399.7|31394.9|40
1662000300000|2022-09-01 02:45:00|31404.7|31399.9|31407.7|31402.9|31410.7|31405.9|31401.7|31396.9|35
1662000600000|2022-09-01 02:50:00|31408.2|31403.4|31405.7|31400.9|31415.7|31410.9|31405.2|31400.4|78
1662000900000|2022-09-01 02:55:00|31405.2|31400.4|31414.2|31409.4|31414.7|31409.9|31398.7|31393.9|78
1662001200000|2022-09-01 03:00:00|31413.7|31408.9|31408.7|31403.9|31424.2|31419.4|31408.7|31403.9|81
1662001500000|2022-09-01 03:05:00|31409.2|31404.4|31409.2|31404.4|31415.7|31410.9|31403.7|31398.9|52
1662001800000|2022-09-01 03:10:00|31408.7|31403.9|31408.7|31403.9|31412.2|31407.4|31405.2|31400.4|27
1662002100000|2022-09-01 03:15:00|31409.2|31404.4|31414.7|31409.9|31415.2|31410.4|31408.2|31403.4|45
1662002400000|2022-09-01 03:20:00|31414.2|31409.4|31414.2|31409.4|31415.2|31410.4|31409.2|31404.4|58
1662002700000|2022-09-01 03:25:00|31414.7|31409.9|31409.7|31404.9|31414.7|31409.9|31405.7|31400.9|103
1662003000000|2022-09-01 03:30:00|31410.2|31405.4|31422.2|31417.4|31422.7|31417.9|31407.2|31402.4|97
1662003300000|2022-09-01 03:35:00|31423.2|31418.4|31408.7|31403.9|31423.2|31418.4|31407.7|31402.9|59
1662003600000|2022-09-01 03:40:00|31408.2|31403.4|31374.7|31369.9|31413.7|31408.9|31373.7|31368.9|466
1662003900000|2022-09-01 03:45:00|31374.2|31369.4|31376.2|31371.4|31388.7|31383.9|31370.7|31365.9|189
1662004200000|2022-09-01 03:50:00|31375.7|31370.9|31382.7|31377.9|31388.7|31383.9|31374.7|31369.9|71
1662004500000|2022-09-01 03:55:00|31383.2|31378.4|31381.7|31376.9|31387.7|31382.9|31379.7|31374.9|64
1662004800000|2022-09-01 04:00:00|31382.2|31377.4|31392.7|31387.9|31396.2|31391.4|31381.7|31376.9|92
1662005100000|2022-09-01 04:05:00|31392.2|31387.4|31397.7|31392.9|31404.2|31399.4|31392.2|31387.4|78
1662005400000|2022-09-01 04:10:00|31398.2|31393.4|31389.7|31384.9|31401.7|31396.9|31384.2|31379.4|105
1662005700000|2022-09-01 04:15:00|31390.2|31385.4|31393.7|31388.9|31397.7|31392.9|31387.7|31382.9|52
1662006000000|2022-09-01 04:20:00|31394.2|31389.4|31391.7|31386.9|31396.2|31391.4|31388.7|31383.9|35
1662006300000|2022-09-01 04:25:00|31392.2|31387.4|31395.7|31390.9|31399.7|31394.9|31388.7|31383.9|34
1662006600000|2022-09-01 04:30:00|31396.2|31391.4|31405.7|31400.9|31407.7|31402.9|31393.7|31388.9|77
1662006900000|2022-09-01 04:35:00|31405.2|31400.4|31421.7|31416.9|31425.2|31420.4|31402.2|31397.4|112
1662007200000|2022-09-01 04:40:00|31421.2|31416.4|31413.2|31408.4|31424.2|31419.4|31409.7|31404.9|45
1662007500000|2022-09-01 04:45:00|31413.7|31408.9|31434.7|31429.9|31438.2|31433.4|31413.7|31408.9|119
1662007800000|2022-09-01 04:50:00|31435.2|31430.4|31431.7|31426.9|31437.7|31432.9|31428.7|31423.9|52
1662008100000|2022-09-01 04:55:00|31432.2|31427.4|31432.7|31427.9|31434.7|31429.9|31429.7|31424.9|36
1662008400000|2022-09-01 05:00:00|31432.2|31427.4|31411.7|31406.9|31432.2|31427.4|31410.7|31405.9|68
1662008700000|2022-09-01 05:05:00|31411.2|31406.4|31421.7|31416.9|31432.2|31427.4|31410.7|31405.9|93
1662009000000|2022-09-01 05:10:00|31422.2|31417.4|31424.2|31419.4|31427.2|31422.4|31417.2|31412.4|20
1662009300000|2022-09-01 05:15:00|31424.7|31419.9|31430.2|31425.4|31432.7|31427.9|31423.7|31418.9|71
1662009600000|2022-09-01 05:20:00|31429.7|31424.9|31433.2|31428.4|31436.2|31431.4|31422.7|31417.9|50
1662009900000|2022-09-01 05:25:00|31432.7|31427.9|31443.7|31438.9|31443.7|31438.9|31431.7|31426.9|67
1662010200000|2022-09-01 05:30:00|31444.2|31439.4|31434.7|31429.9|31444.2|31439.4|31426.7|31421.9|60
1662010500000|2022-09-01 05:35:00|31434.2|31429.4|31431.7|31426.9|31437.2|31432.4|31420.7|31415.9|77
1662010800000|2022-09-01 05:40:00|31431.2|31426.4|31441.7|31436.9|31447.2|31442.4|31429.7|31424.9|127
1662011100000|2022-09-01 05:45:00|31441.2|31436.4|31409.7|31404.9|31447.2|31442.4|31409.7|31404.9|229
1662011400000|2022-09-01 05:50:00|31410.7|31405.9|31421.7|31416.9|31429.2|31424.4|31401.7|31396.9|224
1662011700000|2022-09-01 05:55:00|31420.7|31415.9|31417.7|31412.9|31424.7|31419.9|31414.7|31409.9|82
1662012000000|2022-09-01 06:00:00|31417.1|31413.5|31407.1|31403.5|31433.6|31430|31399.6|31396|274
1662012300000|2022-09-01 06:05:00|31406.6|31403|31392.1|31388.5|31406.6|31403|31373.1|31369.5|410
1662012600000|2022-09-01 06:10:00|31392.6|31389|31388.1|31384.5|31398.1|31394.5|31370.6|31367|253
1662012900000|2022-09-01 06:15:00|31387.1|31383.5|31367.6|31364|31387.1|31383.5|31364.1|31360.5|263
1662013200000|2022-09-01 06:20:00|31368.1|31364.5|31363.1|31359.5|31385.1|31381.5|31363.1|31359.5|213
1662013500000|2022-09-01 06:25:00|31363.6|31360|31388.6|31385|31389.1|31385.5|31350.6|31347|503
1662013800000|2022-09-01 06:30:00|31389.1|31385.5|31404.1|31400.5|31404.1|31400.5|31383.1|31379.5|213
1662014100000|2022-09-01 06:35:00|31403.6|31400|31418.1|31414.5|31418.6|31415|31401.1|31397.5|171
1662014400000|2022-09-01 06:40:00|31417.6|31414|31432.1|31428.5|31441.1|31437.5|31413.6|31410|478
1662014700000|2022-09-01 06:45:00|31432.6|31429|31432.6|31429|31444.1|31440.5|31424.6|31421|293
1662015000000|2022-09-01 06:50:00|31433.1|31429.5|31425.1|31421.5|31436.6|31433|31415.6|31412|133
1662015300000|2022-09-01 06:55:00|31425.6|31422|31423.1|31419.5|31434.1|31430.5|31418.1|31414.5|154
1662015600000|2022-09-01 07:00:00|31421.6|31418|31419.6|31416|31429.6|31426|31395.6|31392|695
1662015900000|2022-09-01 07:05:00|31420.6|31417|31417.1|31413.5|31428.1|31424.5|31388.1|31384.5|437
1662016200000|2022-09-01 07:10:00|31417.6|31414|31440.1|31436.5|31442.1|31438.5|31408.1|31404.5|258
1662016500000|2022-09-01 07:15:00|31439.6|31436|31402.6|31399|31456.6|31453|31402.1|31398.5|364
1662016800000|2022-09-01 07:20:00|31402.1|31398.5|31392.1|31388.5|31423.6|31420|31389.6|31386|391
1662017100000|2022-09-01 07:25:00|31392.6|31389|31361.1|31357.5|31406.1|31402.5|31360.1|31356.5|394
1662017400000|2022-09-01 07:30:00|31360.6|31357|31364.1|31360.5|31370.1|31366.5|31346.1|31342.5|532
1662017700000|2022-09-01 07:35:00|31365.1|31361.5|31369.1|31365.5|31391.6|31388|31361.1|31357.5|465
1662018000000|2022-09-01 07:40:00|31369.6|31366|31370.1|31366.5|31374.6|31371|31346.6|31343|446
1662018300000|2022-09-01 07:45:00|31370.6|31367|31401.1|31397.5|31406.1|31402.5|31368.1|31364.5|244
1662018600000|2022-09-01 07:50:00|31401.6|31398|31379.6|31376|31402.1|31398.5|31377.6|31374|312
1662018900000|2022-09-01 07:55:00|31380.1|31376.5|31387.1|31383.5|31392.1|31388.5|31373.1|31369.5|194
1662019200000|2022-09-01 08:00:00|31387.6|31384|31391.1|31387.5|31396.6|31393|31363.1|31359.5|440
1662019500000|2022-09-01 08:05:00|31390.6|31387|31370.6|31367|31406.1|31402.5|31370.6|31367|352
1662019800000|2022-09-01 08:10:00|31369.6|31366|31395.1|31391.5|31397.1|31393.5|31358.6|31355|356
1662020100000|2022-09-01 08:15:00|31396.1|31392.5|31369.1|31365.5|31397.1|31393.5|31366.1|31362.5|247
1662020400000|2022-09-01 08:20:00|31368.6|31365|31358.1|31354.5|31379.1|31375.5|31356.6|31353|293
1662020700000|2022-09-01 08:25:00|31357.6|31354|31349.6|31346|31362.1|31358.5|31346.6|31343|451
1662021000000|2022-09-01 08:30:00|31350.1|31346.5|31329.6|31326|31354.1|31350.5|31327.6|31324|572
1662021300000|2022-09-01 08:35:00|31329.1|31325.5|31341.1|31337.5|31341.6|31338|31324.1|31320.5|639
1662021600000|2022-09-01 08:40:00|31340.6|31337|31335.1|31331.5|31351.1|31347.5|31330.1|31326.5|276
1662021900000|2022-09-01 08:45:00|31334.6|31331|31322.1|31318.5|31336.6|31333|31316.1|31312.5|400
1662022200000|2022-09-01 08:50:00|31321.6|31318|31310.6|31307|31326.1|31322.5|31306.6|31303|423
1662022500000|2022-09-01 08:55:00|31310.1|31306.5|31330.1|31326.5|31334.1|31330.5|31309.1|31305.5|303
1662022800000|2022-09-01 09:00:00|31329.6|31326|31351.6|31348|31358.1|31354.5|31327.6|31324|421
1662023100000|2022-09-01 09:05:00|31352.1|31348.5|31345.1|31341.5|31358.6|31355|31341.1|31337.5|242
1662023400000|2022-09-01 09:10:00|31344.6|31341|31330.1|31326.5|31358.1|31354.5|31329.1|31325.5|213
1662023700000|2022-09-01 09:15:00|31329.6|31326|31325.1|31321.5|31342.1|31338.5|31321.6|31318|196
1662024000000|2022-09-01 09:20:00|31326.1|31322.5|31320.1|31316.5|31326.6|31323|31311.6|31308|279
1662024300000|2022-09-01 09:25:00|31319.6|31316|31344.6|31341|31345.1|31341.5|31319.6|31316|277
1662024600000|2022-09-01 09:30:00|31344.1|31340.5|31329.1|31325.5|31356.6|31353|31328.1|31324.5|241
1662024900000|2022-09-01 09:35:00|31328.6|31325|31353.6|31350|31354.1|31350.5|31323.1|31319.5|164
1662025200000|2022-09-01 09:40:00|31354.1|31350.5|31369.6|31366|31372.1|31368.5|31350.1|31346.5|431
1662025500000|2022-09-01 09:45:00|31370.1|31366.5|31378.1|31374.5|31386.1|31382.5|31368.1|31364.5|400
1662025800000|2022-09-01 09:50:00|31377.6|31374|31386.1|31382.5|31389.1|31385.5|31374.1|31370.5|220
1662026100000|2022-09-01 09:55:00|31386.6|31383|31364.1|31360.5|31386.6|31383|31363.1|31359.5|314
1662026400000|2022-09-01 10:00:00|31366.1|31362.5|31357.1|31353.5|31368.6|31365|31357.1|31353.5|205
1662026700000|2022-09-01 10:05:00|31358.1|31354.5|31358.1|31354.5|31369.1|31365.5|31352.6|31349|228
1662027000000|2022-09-01 10:10:00|31358.6|31355|31356.6|31353|31366.1|31362.5|31347.6|31344|156
1662027300000|2022-09-01 10:15:00|31357.1|31353.5|31340.1|31336.5|31357.1|31353.5|31336.1|31332.5|253
1662027600000|2022-09-01 10:20:00|31340.6|31337|31338.1|31334.5|31364.1|31360.5|31337.6|31334|242
1662027900000|2022-09-01 10:25:00|31337.6|31334|31355.6|31352|31363.1|31359.5|31337.1|31333.5|136
1662028200000|2022-09-01 10:30:00|31356.1|31352.5|31339.6|31336|31356.6|31353|31330.6|31327|236
1662028500000|2022-09-01 10:35:00|31339.1|31335.5|31332.1|31328.5|31341.1|31337.5|31327.1|31323.5|206
1662028800000|2022-09-01 10:40:00|31331.6|31328|31334.1|31330.5|31334.1|31330.5|31322.6|31319|226
1662029100000|2022-09-01 10:45:00|31334.6|31331|31335.1|31331.5|31340.6|31337|31322.1|31318.5|241
1662029400000|2022-09-01 10:50:00|31335.6|31332|31331.6|31328|31336.1|31332.5|31321.1|31317.5|76
1662029700000|2022-09-01 10:55:00|31330.6|31327|31343.6|31340|31355.1|31351.5|31323.1|31319.5|232
1662030000000|2022-09-01 11:00:00|31343.1|31339.5|31358.1|31354.5|31359.1|31355.5|31343.1|31339.5|240
1662030300000|2022-09-01 11:05:00|31357.6|31354|31351.1|31347.5|31364.1|31360.5|31345.1|31341.5|328
1662030600000|2022-09-01 11:10:00|31350.1|31346.5|31370.1|31366.5|31372.1|31368.5|31340.6|31337|334
1662030900000|2022-09-01 11:15:00|31369.6|31366|31385.1|31381.5|31387.1|31383.5|31359.1|31355.5|494
1662031200000|2022-09-01 11:20:00|31384.6|31381|31387.1|31383.5|31391.6|31388|31373.1|31369.5|331
1662031500000|2022-09-01 11:25:00|31386.6|31383|31382.6|31379|31393.1|31389.5|31376.1|31372.5|375
1662031800000|2022-09-01 11:30:00|31382.1|31378.5|31414.6|31411|31417.6|31414|31373.6|31370|481
1662032100000|2022-09-01 11:35:00|31414.1|31410.5|31413.1|31409.5|31418.6|31415|31405.1|31401.5|245
1662032400000|2022-09-01 11:40:00|31412.6|31409|31446.1|31442.5|31446.6|31443|31408.6|31405|560
1662032700000|2022-09-01 11:45:00|31446.6|31443|31434.1|31430.5|31459.1|31455.5|31431.6|31428|403
1662033000000|2022-09-01 11:50:00|31433.1|31429.5|31437.1|31433.5|31441.1|31437.5|31421.6|31418|604
1662033300000|2022-09-01 11:55:00|31437.6|31434|31431.1|31427.5|31452.6|31449|31429.1|31425.5|398
1662033600000|2022-09-01 12:00:00|31434.1|31430.5|31430.1|31426.5|31451.6|31448|31427.1|31423.5|354
1662033900000|2022-09-01 12:05:00|31430.6|31427|31423.6|31420|31439.6|31436|31422.1|31418.5|315
1662034200000|2022-09-01 12:10:00|31424.1|31420.5|31401.1|31397.5|31435.6|31432|31400.6|31397|536
1662034500000|2022-09-01 12:15:00|31402.1|31398.5|31398.1|31394.5|31410.6|31407|31392.1|31388.5|482
1662034800000|2022-09-01 12:20:00|31397.6|31394|31419.6|31416|31420.1|31416.5|31394.1|31390.5|468
1662035100000|2022-09-01 12:25:00|31419.1|31415.5|31407.1|31403.5|31420.1|31416.5|31393.1|31389.5|402
1662035400000|2022-09-01 12:30:00|31407.6|31404|31360.1|31356.5|31414.1|31410.5|31354.1|31350.5|1426
1662035700000|2022-09-01 12:35:00|31359.6|31356|31368.1|31364.5|31375.1|31371.5|31342.1|31338.5|800
1662036000000|2022-09-01 12:40:00|31366.6|31363|31368.6|31365|31374.6|31371|31355.1|31351.5|468
1662036300000|2022-09-01 12:45:00|31368.1|31364.5|31372.6|31369|31386.6|31383|31362.1|31358.5|457
1662036600000|2022-09-01 12:50:00|31371.1|31367.5|31357.1|31353.5|31377.6|31374|31349.6|31346|555
1662036900000|2022-09-01 12:55:00|31355.1|31351.5|31338.1|31334.5|31365.1|31361.5|31335.6|31332|537
1662037200000|2022-09-01 13:00:00|31336.1|31332.5|31326.6|31323|31342.6|31339|31320.1|31316.5|741
1662037500000|2022-09-01 13:05:00|31326.1|31322.5|31350.6|31347|31373.6|31370|31323.6|31320|594
1662037800000|2022-09-01 13:10:00|31350.1|31346.5|31360.6|31357|31369.6|31366|31347.6|31344|341
1662038100000|2022-09-01 13:15:00|31360.1|31356.5|31374.1|31370.5|31374.6|31371|31355.1|31351.5|393
1662038400000|2022-09-01 13:20:00|31374.6|31371|31373.6|31370|31377.1|31373.5|31364.1|31360.5|379
1662038700000|2022-09-01 13:25:00|31373.1|31369.5|31376.1|31372.5|31379.1|31375.5|31356.1|31352.5|1008
1662039000000|2022-09-01 13:30:00|31375.5|31373.1|31308|31305.6|31409|31406.6|31305.5|31303.1|7058
1662039300000|2022-09-01 13:35:00|31306.5|31304.1|31324|31321.6|31338.5|31336.1|31287|31284.6|4142
1662039600000|2022-09-01 13:40:00|31322.5|31320.1|31359|31356.6|31385.5|31383.1|31321.5|31319.1|3701
1662039900000|2022-09-01 13:45:00|31358.5|31356.1|31356.5|31354.1|31411|31408.6|31338|31335.6|4210
1662040200000|2022-09-01 13:50:00|31355.5|31353.1|31385.5|31383.1|31389.5|31387.1|31344|31341.6|1814
1662040500000|2022-09-01 13:55:00|31384.5|31382.1|31385.5|31383.1|31390.5|31388.1|31331.5|31329.1|1720
1662040800000|2022-09-01 14:00:00|31366.5|31364.1|31276.5|31274.1|31416|31413.6|31265|31262.6|6295
1662041100000|2022-09-01 14:05:00|31277|31274.6|31295|31292.6|31311.5|31309.1|31266|31263.6|3481
1662041400000|2022-09-01 14:10:00|31294.5|31292.1|31255|31252.6|31302|31299.6|31245|31242.6|2866
1662041700000|2022-09-01 14:15:00|31253|31250.6|31248.5|31246.1|31255.5|31253.1|31225.5|31223.1|2545
1662042000000|2022-09-01 14:20:00|31249|31246.6|31329.3|31326.9|31329.3|31326.9|31236|31233.6|2565
1662042300000|2022-09-01 14:25:00|31331.3|31328.9|31369.8|31367.4|31384.8|31382.4|31321.3|31318.9|2718
1662042600000|2022-09-01 14:30:00|31370.3|31367.9|31333.8|31331.4|31372.8|31370.4|31323.3|31320.9|1801
1662042900000|2022-09-01 14:35:00|31333.3|31330.9|31272.8|31270.4|31358.8|31356.4|31268.8|31266.4|2453
1662043200000|2022-09-01 14:40:00|31271.3|31268.9|31252.3|31249.9|31294.3|31291.9|31233.8|31231.4|2518
1662043500000|2022-09-01 14:45:00|31251.8|31249.4|31228.8|31226.4|31254.8|31252.4|31222.8|31220.4|2347
1662043800000|2022-09-01 14:50:00|31227.3|31224.9|31256.3|31253.9|31284.8|31282.4|31225.8|31223.4|2913
1662044100000|2022-09-01 14:55:00|31255.8|31253.4|31274.3|31271.9|31281.8|31279.4|31248.3|31245.9|1762
1662044400000|2022-09-01 15:00:00|31273.8|31271.4|31263.8|31261.4|31298.8|31296.4|31251.8|31249.4|1949
1662044700000|2022-09-01 15:05:00|31263.3|31260.9|31351.3|31348.9|31375.3|31372.9|31262.8|31260.4|2924
1662045000000|2022-09-01 15:10:00|31350.8|31348.4|31381.3|31378.9|31393.8|31391.4|31346.8|31344.4|2464
1662045300000|2022-09-01 15:15:00|31379.8|31377.4|31411.3|31408.9|31415.8|31413.4|31366.8|31364.4|2205
1662045600000|2022-09-01 15:20:00|31410.3|31407.9|31378.8|31376.4|31411.8|31409.4|31352.8|31350.4|1838
1662045900000|2022-09-01 15:25:00|31378.3|31375.9|31357.8|31355.4|31401.8|31399.4|31345.8|31343.4|1454
1662046200000|2022-09-01 15:30:00|31358.8|31356.4|31430.8|31428.4|31435.3|31432.9|31356.3|31353.9|2284
1662046500000|2022-09-01 15:35:00|31431.3|31428.9|31412.3|31409.9|31473.8|31471.4|31409.8|31407.4|2188
1662046800000|2022-09-01 15:40:00|31413.3|31410.9|31362.3|31359.9|31423.3|31420.9|31360.8|31358.4|1191
1662047100000|2022-09-01 15:45:00|31363.3|31360.9|31385.8|31383.4|31389.3|31386.9|31356.3|31353.9|959
1662047400000|2022-09-01 15:50:00|31386.3|31383.9|31358.8|31356.4|31391.8|31389.4|31341.3|31338.9|1178
1662047700000|2022-09-01 15:55:00|31359.3|31356.9|31370.3|31367.9|31371.3|31368.9|31330.3|31327.9|1444
1662048000000|2022-09-01 16:00:00|31370.8|31368.4|31404.3|31401.9|31415.3|31412.9|31364.8|31362.4|1244
1662048300000|2022-09-01 16:05:00|31405.8|31403.4|31418.8|31416.4|31430.8|31428.4|31375.8|31373.4|1218
1662048600000|2022-09-01 16:10:00|31418.3|31415.9|31429.8|31427.4|31429.8|31427.4|31391.3|31388.9|933
1662048900000|2022-09-01 16:15:00|31430.3|31427.9|31433.8|31431.4|31452.3|31449.9|31414.8|31412.4|1764
1662049200000|2022-09-01 16:20:00|31434.8|31432.4|31412.3|31409.9|31440.3|31437.9|31400.8|31398.4|1262
1662049500000|2022-09-01 16:25:00|31411.8|31409.4|31418.3|31415.9|31445.8|31443.4|31396.8|31394.4|1092
1662049800000|2022-09-01 16:30:00|31418.8|31416.4|31428.8|31426.4|31428.8|31426.4|31399.3|31396.9|914
1662050100000|2022-09-01 16:35:00|31429.3|31426.9|31374.3|31371.9|31431.8|31429.4|31366.8|31364.4|1413
1662050400000|2022-09-01 16:40:00|31373.9|31371.5|31392.9|31390.5|31393.4|31391|31361.4|31359|972
1662050700000|2022-09-01 16:45:00|31392.4|31390|31384.9|31382.5|31400.4|31398|31359.4|31357|834
1662051000000|2022-09-01 16:50:00|31385.4|31383|31335.9|31333.5|31386.4|31384|31333.4|31331|1365
1662051300000|2022-09-01 16:55:00|31335.4|31333|31340.4|31338|31351.4|31349|31306.9|31304.5|1573
1662051600000|2022-09-01 17:00:00|31341.4|31339|31360.4|31358|31376.4|31374|31319.9|31317.5|1802
1662051900000|2022-09-01 17:05:00|31359.9|31357.5|31409.9|31407.5|31414.4|31412|31352.9|31350.5|1420
1662052200000|2022-09-01 17:10:00|31410.9|31408.5|31433.4|31431|31436.4|31434|31388.9|31386.5|1321
1662052500000|2022-09-01 17:15:00|31431.9|31429.5|31437.4|31435|31451.4|31449|31426.9|31424.5|1051
1662052800000|2022-09-01 17:20:00|31439.4|31437|31477.9|31475.5|31484.4|31482|31435.9|31433.5|1692
1662053100000|2022-09-01 17:25:00|31478.4|31476|31498.4|31496|31507.4|31505|31462.9|31460.5|1863
1662053400000|2022-09-01 17:30:00|31498.9|31496.5|31487.4|31485|31511.4|31509|31477.9|31475.5|1359
1662053700000|2022-09-01 17:35:00|31486.9|31484.5|31470.9|31468.5|31495.9|31493.5|31452.9|31450.5|1712
1662054000000|2022-09-01 17:40:00|31471.4|31469|31449.4|31447|31473.4|31471|31443.4|31441|663
1662054300000|2022-09-01 17:45:00|31448.9|31446.5|31427.9|31425.5|31449.4|31447|31412.4|31410|1143
1662054600000|2022-09-01 17:50:00|31428.4|31426|31424.4|31422|31440.4|31438|31411.9|31409.5|837
1662054900000|2022-09-01 17:55:00|31425.4|31423|31429.9|31427.5|31442.9|31440.5|31414.9|31412.5|709
1662055200000|2022-09-01 18:00:00|31429.4|31427|31453.4|31451|31461.4|31459|31401.9|31399.5|1920
1662055500000|2022-09-01 18:05:00|31453.9|31451.5|31427.4|31425|31466.9|31464.5|31414.9|31412.5|1292
1662055800000|2022-09-01 18:10:00|31427.9|31425.5|31441.4|31439|31451.9|31449.5|31405.4|31403|728
1662056100000|2022-09-01 18:15:00|31442.4|31440|31454.4|31452|31461.4|31459|31434.9|31432.5|949
1662056400000|2022-09-01 18:20:00|31453.4|31451|31526.9|31524.5|31538.4|31536|31452.9|31450.5|2573
1662056700000|2022-09-01 18:25:00|31526.4|31524|31539.4|31537|31557.4|31555|31513.4|31511|2389
1662057000000|2022-09-01 18:30:00|31539.9|31537.5|31550.9|31548.5|31567.9|31565.5|31535.9|31533.5|2076
1662057300000|2022-09-01 18:35:00|31550.4|31548|31523.9|31521.5|31581.4|31579|31505.9|31503.5|2716
1662057600000|2022-09-01 18:40:00|31525.4|31523|31506.4|31504|31546.4|31544|31499.4|31497|1378
1662057900000|2022-09-01 18:45:00|31508.9|31506.5|31489.9|31487.5|31536.4|31534|31478.4|31476|1831
1662058200000|2022-09-01 18:50:00|31490.4|31488|31548.9|31546.5|31552.4|31550|31486.4|31484|1168
1662058500000|2022-09-01 18:55:00|31548.4|31546|31539.9|31537.5|31567.4|31565|31521.4|31519|1340
1662058800000|2022-09-01 19:00:00|31540.9|31538.5|31529.4|31527|31571.9|31569.5|31523.4|31521|1466
1662059100000|2022-09-01 19:05:00|31529.9|31527.5|31591.4|31589|31604.4|31602|31527.4|31525|2349
1662059400000|2022-09-01 19:10:00|31591.9|31589.5|31583.4|31581|31601.4|31599|31560.9|31558.5|1356
1662059700000|2022-09-01 19:15:00|31583.9|31581.5|31535.9|31533.5|31588.4|31586|31533.9|31531.5|1273
1662060000000|2022-09-01 19:20:00|31536.7|31534.3|31536.7|31534.3|31558.2|31555.8|31511.2|31508.8|1485
1662060300000|2022-09-01 19:25:00|31537.2|31534.8|31498.7|31496.3|31538.7|31536.3|31497.2|31494.8|1201
1662060600000|2022-09-01 19:30:00|31497.7|31495.3|31479.7|31477.3|31510.2|31507.8|31467.2|31464.8|1879
1662060900000|2022-09-01 19:35:00|31480.2|31477.8|31504.7|31502.3|31532.7|31530.3|31473.2|31470.8|1500
1662061200000|2022-09-01 19:40:00|31505.2|31502.8|31526.2|31523.8|31535.2|31532.8|31489.2|31486.8|1272
1662061500000|2022-09-01 19:45:00|31521.7|31519.3|31494.2|31491.8|31544.7|31542.3|31488.2|31485.8|1716
1662061800000|2022-09-01 19:50:00|31494.7|31492.3|31582.7|31580.3|31584.7|31582.3|31494.7|31492.3|3025
1662062100000|2022-09-01 19:55:00|31583.2|31580.8|31659.7|31657.3|31676.2|31673.8|31580.2|31577.8|5839
1662062400000|2022-09-01 20:00:00|31657.7|31655.3|31641.9|31637.1|31661.4|31656.6|31633.4|31628.6|2174
1662062700000|2022-09-01 20:05:00|31641.4|31636.6|31647.9|31643.1|31655.4|31650.6|31638.4|31633.6|843
1662063000000|2022-09-01 20:10:00|31649.4|31644.6|31621.4|31616.6|31649.4|31644.6|31614.9|31610.1|1391
1662063300000|2022-09-01 20:15:00|31621.9|31617.1|31648.9|31644.1|31654.9|31650.1|31621.9|31617.1|297
1662063600000|2022-09-01 20:20:00|31649.4|31644.6|31658.9|31654.1|31660.9|31656.1|31640.4|31635.6|213
1662063900000|2022-09-01 20:25:00|31655.9|31651.1|31658.4|31653.6|31665.9|31661.1|31646.9|31642.1|153
1662064200000|2022-09-01 20:30:00|31657.9|31653.1|31659.4|31654.6|31662.9|31658.1|31649.9|31645.1|102
1662064500000|2022-09-01 20:35:00|31658.9|31654.1|31651.4|31646.6|31658.9|31654.1|31647.9|31643.1|116
1662064800000|2022-09-01 20:40:00|31650.9|31646.1|31653.4|31648.6|31657.9|31653.1|31647.9|31643.1|80
1662065100000|2022-09-01 20:45:00|31652.9|31648.1|31658.4|31653.6|31662.4|31657.6|31649.4|31644.6|72
1662065400000|2022-09-01 20:50:00|31657.4|31652.6|31669.4|31664.6|31669.9|31665.1|31656.4|31651.6|169
1662065700000|2022-09-01 20:55:00|31669.9|31665.1|31665.3|31655.5|31669.9|31665.1|31641.9|31637.1|328
1662066000000|2022-09-01 21:00:00|31665.4|31655.6|31662|31652.2|31665.4|31655.6|31660.5|31650.7|0
1662066300000|2022-09-01 21:05:00|31662.3|31652.5|31668.3|31658.5|31668.8|31659|31661.5|31651.7|0
1662066600000|2022-09-01 21:10:00|31668.6|31658.8|31667.1|31657.3|31672.4|31662.6|31665.4|31655.6|0
1662066900000|2022-09-01 21:15:00|31667.4|31657.6|31670|31660.2|31670.3|31660.5|31667.1|31657.3|0
1662067200000|2022-09-01 21:20:00|31669.1|31659.3|31672.1|31662.3|31672.1|31662.3|31668.5|31658.7|0
1662067500000|2022-09-01 21:25:00|31672.7|31662.9|31669.3|31659.5|31672.7|31662.9|31667|31657.2|0
1662067800000|2022-09-01 21:30:00|31669.2|31659.4|31664|31654.2|31669.2|31659.4|31661.1|31651.3|0
1662068100000|2022-09-01 21:35:00|31663.7|31653.9|31663.7|31653.9|31664.6|31654.8|31663.5|31653.7|0
1662068400000|2022-09-01 21:40:00|31664|31654.2|31665.8|31656|31666.3|31656.5|31662.5|31652.7|0
1662068700000|2022-09-01 21:45:00|31666.9|31657.1|31666.2|31656.4|31666.9|31657.1|31665.1|31655.3|0
1662069000000|2022-09-01 21:50:00|31666|31656.2|31666.1|31656.3|31667.6|31657.8|31665|31655.2|0
1662069300000|2022-09-01 21:55:00|31666.3|31656.5|31662.7|31652.9|31666.6|31656.8|31658.7|31648.9|0
1662069600000|2022-09-01 22:00:00|31644.9|31640.1|31678.9|31674.1|31683.4|31678.6|31644.9|31640.1|375
1662069900000|2022-09-01 22:05:00|31679.4|31674.6|31686.9|31682.1|31690.9|31686.1|31672.4|31667.6|174
1662070200000|2022-09-01 22:10:00|31687.4|31682.6|31681.9|31677.1|31692.9|31688.1|31681.4|31676.6|183
1662070500000|2022-09-01 22:15:00|31681.4|31676.6|31667.4|31662.6|31681.9|31677.1|31663.4|31658.6|217
1662070800000|2022-09-01 22:20:00|31663.9|31659.1|31671.4|31666.6|31672.4|31667.6|31657.9|31653.1|96
1662071100000|2022-09-01 22:25:00|31671.9|31667.1|31672.4|31667.6|31675.4|31670.6|31669.9|31665.1|44
1662071400000|2022-09-01 22:30:00|31671.9|31667.1|31652.9|31648.1|31671.9|31667.1|31651.9|31647.1|101
1662071700000|2022-09-01 22:35:00|31652.4|31647.6|31652.4|31647.6|31655.4|31650.6|31646.4|31641.6|86
1662072000000|2022-09-01 22:40:00|31651.9|31647.1|31645.9|31641.1|31652.9|31648.1|31629.4|31624.6|252
1662072300000|2022-09-01 22:45:00|31645.4|31640.6|31656.9|31652.1|31658.4|31653.6|31642.9|31638.1|84
1662072600000|2022-09-01 22:50:00|31656.4|31651.6|31653.4|31648.6|31657.9|31653.1|31651.9|31647.1|22
1662072900000|2022-09-01 22:55:00|31653.9|31649.1|31653.9|31649.1|31657.9|31653.1|31651.9|31647.1|54
1662073200000|2022-09-01 23:00:00|31654.4|31649.6|31640.4|31635.6|31654.9|31650.1|31637.4|31632.6|98
1662073500000|2022-09-01 23:05:00|31639.9|31635.1|31644.9|31640.1|31648.4|31643.6|31639.9|31635.1|82
1662073800000|2022-09-01 23:10:00|31644.4|31639.6|31644.9|31640.1|31649.9|31645.1|31642.9|31638.1|24
1662074100000|2022-09-01 23:15:00|31645.4|31640.6|31641.9|31637.1|31649.9|31645.1|31638.4|31633.6|29
1662074400000|2022-09-01 23:20:00|31642.4|31637.6|31647.9|31643.1|31649.4|31644.6|31640.9|31636.1|40
1662074700000|2022-09-01 23:25:00|31648.4|31643.6|31652.9|31648.1|31654.9|31650.1|31645.9|31641.1|54
1662075000000|2022-09-01 23:30:00|31652.4|31647.6|31638.4|31633.6|31656.4|31651.6|31633.9|31629.1|94
1662075300000|2022-09-01 23:35:00|31638.9|31634.1|31656.9|31652.1|31660.9|31656.1|31637.9|31633.1|139
1662075600000|2022-09-01 23:40:00|31655.9|31651.1|31671.9|31667.1|31672.9|31668.1|31651.9|31647.1|94
1662075900000|2022-09-01 23:45:00|31671.4|31666.6|31655.9|31651.1|31671.4|31666.6|31652.9|31648.1|128
1662076200000|2022-09-01 23:50:00|31655.4|31650.6|31661.4|31656.6|31665.9|31661.1|31647.4|31642.6|87
1662076500000|2022-09-01 23:55:00|31660.9|31656.1|31660.4|31655.6|31665.4|31660.6|31656.9|31652.1|54
1662076800000|2022-09-02 00:00:00|31659.9|31655.1|31644.4|31639.6|31662.9|31658.1|31633.9|31629.1|156
1662077100000|2022-09-02 00:05:00|31644.9|31640.1|31659.4|31654.6|31661.9|31657.1|31632.9|31628.1|96
1662077400000|2022-09-02 00:10:00|31659.9|31655.1|31649.9|31645.1|31659.9|31655.1|31648.4|31643.6|100
1662077700000|2022-09-02 00:15:00|31649.4|31644.6|31625.4|31620.6|31649.4|31644.6|31614.9|31610.1|186
1662078000000|2022-09-02 00:20:00|31625.9|31621.1|31627.4|31622.6|31636.4|31631.6|31614.9|31610.1|86
1662078300000|2022-09-02 00:25:00|31627.9|31623.1|31641.4|31636.6|31644.9|31640.1|31624.9|31620.1|55
1662078600000|2022-09-02 00:30:00|31641.9|31637.1|31624.4|31619.6|31644.9|31640.1|31623.9|31619.1|87
1662078900000|2022-09-02 00:35:00|31624.9|31620.1|31619.9|31615.1|31630.9|31626.1|31619.4|31614.6|53
1662079200000|2022-09-02 00:40:00|31620.4|31615.6|31632.4|31627.6|31635.4|31630.6|31620.4|31615.6|50
1662079500000|2022-09-02 00:45:00|31631.9|31627.1|31620.4|31615.6|31634.4|31629.6|31615.9|31611.1|79
1662079800000|2022-09-02 00:50:00|31619.9|31615.1|31629.9|31625.1|31633.9|31629.1|31612.9|31608.1|67
1662080100000|2022-09-02 00:55:00|31629.4|31624.6|31631.4|31626.6|31637.9|31633.1|31622.9|31618.1|42
1662080400000|2022-09-02 01:00:00|31630.9|31626.1|31636.9|31632.1|31644.4|31639.6|31625.9|31621.1|67
1662080700000|2022-09-02 01:05:00|31637.4|31632.6|31632.9|31628.1|31642.4|31637.6|31626.9|31622.1|55
1662081000000|2022-09-02 01:10:00|31633.4|31628.6|31619.9|31615.1|31638.4|31633.6|31617.9|31613.1|55
1662081300000|2022-09-02 01:15:00|31620.4|31615.6|31628.4|31623.6|31638.9|31634.1|31617.9|31613.1|58
1662081600000|2022-09-02 01:20:00|31628.9|31624.1|31619.9|31615.1|31634.4|31629.6|31616.4|31611.6|39
1662081900000|2022-09-02 01:25:00|31620.4|31615.6|31622.4|31617.6|31624.4|31619.6|31611.9|31607.1|50
1662082200000|2022-09-02 01:30:00|31622.9|31618.1|31609.9|31605.1|31625.9|31621.1|31605.9|31601.1|100
1662082500000|2022-09-02 01:35:00|31610.4|31605.6|31614.4|31609.6|31623.9|31619.1|31599.4|31594.6|96
1662082800000|2022-09-02 01:40:00|31613.9|31609.1|31611.9|31607.1|31631.4|31626.6|31611.4|31606.6|83
1662083100000|2022-09-02 01:45:00|31613.9|31609.1|31599.9|31595.1|31617.9|31613.1|31599.9|31595.1|71
1662083400000|2022-09-02 01:50:00|31599.4|31594.6|31614.4|31609.6|31615.9|31611.1|31599.4|31594.6|52
1662083700000|2022-09-02 01:55:00|31614.9|31610.1|31619.4|31614.6|31619.4|31614.6|31611.9|31607.1|20
1662084000000|2022-09-02 02:00:00|31619.9|31615.1|31609.9|31605.1|31619.9|31615.1|31605.9|31601.1|38
1662084300000|2022-09-02 02:05:00|31610.4|31605.6|31597.9|31593.1|31610.9|31606.1|31596.9|31592.1|71
1662084600000|2022-09-02 02:10:00|31598.4|31593.6|31591.9|31587.1|31601.9|31597.1|31589.9|31585.1|84
1662084900000|2022-09-02 02:15:00|31591.4|31586.6|31589.9|31585.1|31596.9|31592.1|31583.9|31579.1|99
1662085200000|2022-09-02 02:20:00|31588.4|31583.6|31589.9|31585.1|31594.4|31589.6|31580.4|31575.6|135
1662085500000|2022-09-02 02:25:00|31590.4|31585.6|31584.9|31580.1|31590.4|31585.6|31576.4|31571.6|81
1662085800000|2022-09-02 02:30:00|31585.4|31580.6|31594.9|31590.1|31598.4|31593.6|31583.4|31578.6|65
1662086100000|2022-09-02 02:35:00|31595.4|31590.6|31593.4|31588.6|31595.9|31591.1|31590.4|31585.6|19
1662086400000|2022-09-02 02:40:00|31592.9|31588.1|31590.9|31586.1|31596.4|31591.6|31587.4|31582.6|27
1662086700000|2022-09-02 02:45:00|31592.9|31588.1|31604.9|31600.1|31605.4|31600.6|31591.9|31587.1|51
1662087000000|2022-09-02 02:50:00|31605.4|31600.6|31606.9|31602.1|31608.4|31603.6|31599.4|31594.6|57
1662087300000|2022-09-02 02:55:00|31606.4|31601.6|31604.9|31600.1|31608.9|31604.1|31602.4|31597.6|36
1662087600000|2022-09-02 03:00:00|31605.4|31600.6|31614.9|31610.1|31621.4|31616.6|31601.4|31596.6|151
1662087900000|2022-09-02 03:05:00|31615.4|31610.6|31630.9|31626.1|31630.9|31626.1|31615.4|31610.6|85
1662088200000|2022-09-02 03:10:00|31631.4|31626.6|31630.4|31625.6|31631.9|31627.1|31618.4|31613.6|57
1662088500000|2022-09-02 03:15:00|31629.9|31625.1|31620.9|31616.1|31633.9|31629.1|31620.4|31615.6|39
1662088800000|2022-09-02 03:20:00|31621.4|31616.6|31619.9|31615.1|31624.9|31620.1|31613.9|31609.1|40
1662089100000|2022-09-02 03:25:00|31619.4|31614.6|31615.4|31610.6|31621.4|31616.6|31612.4|31607.6|17
1662089400000|2022-09-02 03:30:00|31614.9|31610.1|31621.9|31617.1|31626.9|31622.1|31614.4|31609.6|56
1662089700000|2022-09-02 03:35:00|31621.4|31616.6|31623.9|31619.1|31626.9|31622.1|31619.4|31614.6|41
1662090000000|2022-09-02 03:40:00|31623.4|31618.6|31624.9|31620.1|31629.9|31625.1|31618.4|31613.6|61
1662090300000|2022-09-02 03:45:00|31625.4|31620.6|31624.9|31620.1|31629.4|31624.6|31622.9|31618.1|14
1662090600000|2022-09-02 03:50:00|31625.4|31620.6|31626.9|31622.1|31627.9|31623.1|31618.9|31614.1|69
1662090900000|2022-09-02 03:55:00|31627.4|31622.6|31623.4|31618.6|31629.4|31624.6|31621.4|31616.6|26
1662091200000|2022-09-02 04:00:00|31622.9|31618.1|31629.9|31625.1|31631.4|31626.6|31622.9|31618.1|38
1662091500000|2022-09-02 04:05:00|31630.4|31625.6|31626.9|31622.1|31631.4|31626.6|31624.4|31619.6|17
1662091800000|2022-09-02 04:10:00|31627.4|31622.6|31628.9|31624.1|31629.9|31625.1|31623.4|31618.6|30
1662092100000|2022-09-02 04:15:00|31628.4|31623.6|31650.9|31646.1|31653.4|31648.6|31628.4|31623.6|136
1662092400000|2022-09-02 04:20:00|31649.9|31645.1|31652.9|31648.1|31656.9|31652.1|31644.9|31640.1|97
1662092700000|2022-09-02 04:25:00|31653.4|31648.6|31656.4|31651.6|31658.4|31653.6|31650.4|31645.6|61
1662093000000|2022-09-02 04:30:00|31656.9|31652.1|31653.9|31649.1|31658.9|31654.1|31648.9|31644.1|41
1662093300000|2022-09-02 04:35:00|31653.4|31648.6|31647.9|31643.1|31658.4|31653.6|31647.4|31642.6|103
1662093600000|2022-09-02 04:40:00|31647.4|31642.6|31641.9|31637.1|31648.9|31644.1|31639.4|31634.6|49
1662093900000|2022-09-02 04:45:00|31641.4|31636.6|31632.4|31627.6|31641.4|31636.6|31631.4|31626.6|71
1662094200000|2022-09-02 04:50:00|31631.9|31627.1|31639.9|31635.1|31640.9|31636.1|31626.9|31622.1|81
1662094500000|2022-09-02 04:55:00|31640.4|31635.6|31653.9|31649.1|31654.4|31649.6|31639.9|31635.1|105
1662094800000|2022-09-02 05:00:00|31654.4|31649.6|31652.9|31648.1|31660.9|31656.1|31646.4|31641.6|87
1662095100000|2022-09-02 05:05:00|31651.9|31647.1|31638.4|31633.6|31652.9|31648.1|31637.9|31633.1|67
1662095400000|2022-09-02 05:10:00|31637.9|31633.1|31641.9|31637.1|31641.9|31637.1|31633.9|31629.1|63
1662095700000|2022-09-02 05:15:00|31641.4|31636.6|31628.9|31624.1|31643.9|31639.1|31625.9|31621.1|70
1662096000000|2022-09-02 05:20:00|31628.4|31623.6|31617.9|31613.1|31631.9|31627.1|31617.9|31613.1|121
1662096300000|2022-09-02 05:25:00|31617.4|31612.6|31613.9|31609.1|31620.4|31615.6|31610.4|31605.6|118
1662096600000|2022-09-02 05:30:00|31613.4|31608.6|31605.9|31601.1|31613.4|31608.6|31604.4|31599.6|124
1662096900000|2022-09-02 05:35:00|31605.4|31600.6|31591.4|31586.6|31605.4|31600.6|31591.4|31586.6|149
1662097200000|2022-09-02 05:40:00|31591.9|31587.1|31589.9|31585.1|31596.9|31592.1|31589.9|31585.1|47
1662097500000|2022-09-02 05:45:00|31590.4|31585.6|31591.4|31586.6|31592.4|31587.6|31582.4|31577.6|105
1662097800000|2022-09-02 05:50:00|31590.9|31586.1|31602.9|31598.1|31605.9|31601.1|31589.4|31584.6|122
1662098100000|2022-09-02 05:55:00|31602.4|31597.6|31595.9|31591.1|31602.4|31597.6|31583.9|31579.1|93
1662098400000|2022-09-02 06:00:00|31595.3|31591.7|31567.8|31564.2|31597.8|31594.2|31557.8|31554.2|316
1662098700000|2022-09-02 06:05:00|31567.3|31563.7|31574.3|31570.7|31583.3|31579.7|31557.8|31554.2|187
1662099000000|2022-09-02 06:10:00|31574.8|31571.2|31590.3|31586.7|31591.8|31588.2|31573.3|31569.7|165
1662099300000|2022-09-02 06:15:00|31589.8|31586.2|31588.8|31585.2|31594.8|31591.2|31575.8|31572.2|130
1662099600000|2022-09-02 06:20:00|31589.3|31585.7|31606.8|31603.2|31607.3|31603.7|31586.8|31583.2|116
1662099900000|2022-09-02 06:25:00|31606.3|31602.7|31620.8|31617.2|31621.8|31618.2|31606.3|31602.7|156
1662100200000|2022-09-02 06:30:00|31620.3|31616.7|31639.3|31635.7|31639.3|31635.7|31615.3|31611.7|196
1662100500000|2022-09-02 06:35:00|31639.8|31636.2|31647.8|31644.2|31650.8|31647.2|31636.8|31633.2|175
1662100800000|2022-09-02 06:40:00|31647.3|31643.7|31642.3|31638.7|31648.3|31644.7|31631.3|31627.7|134
1662101100000|2022-09-02 06:45:00|31641.8|31638.2|31654.3|31650.7|31658.3|31654.7|31641.8|31638.2|243
1662101400000|2022-09-02 06:50:00|31654.8|31651.2|31663.8|31660.2|31664.3|31660.7|31649.3|31645.7|227
1662101700000|2022-09-02 06:55:00|31664.3|31660.7|31660.3|31656.7|31666.3|31662.7|31647.8|31644.2|277
1662102000000|2022-09-02 07:00:00|31659.8|31656.2|31618.3|31614.7|31664.3|31660.7|31616.3|31612.7|599
1662102300000|2022-09-02 07:05:00|31618.8|31615.2|31600.8|31597.2|31638.8|31635.2|31598.3|31594.7|266
1662102600000|2022-09-02 07:10:00|31601.3|31597.7|31597.8|31594.2|31628.3|31624.7|31596.3|31592.7|225
1662102900000|2022-09-02 07:15:00|31596.8|31593.2|31577.3|31573.7|31602.8|31599.2|31570.3|31566.7|289
1662103200000|2022-09-02 07:20:00|31576.8|31573.2|31597.3|31593.7|31608.3|31604.7|31574.3|31570.7|221
1662103500000|2022-09-02 07:25:00|31596.8|31593.2|31612.3|31608.7|31613.3|31609.7|31591.3|31587.7|147
1662103800000|2022-09-02 07:30:00|31612.8|31609.2|31591.8|31588.2|31623.3|31619.7|31589.8|31586.2|178
1662104100000|2022-09-02 07:35:00|31592.3|31588.7|31594.3|31590.7|31598.3|31594.7|31581.3|31577.7|123
1662104400000|2022-09-02 07:40:00|31594.8|31591.2|31600.3|31596.7|31605.3|31601.7|31590.3|31586.7|116
1662104700000|2022-09-02 07:45:00|31599.8|31596.2|31597.8|31594.2|31607.8|31604.2|31581.3|31577.7|107
1662105000000|2022-09-02 07:50:00|31599.3|31595.7|31600.8|31597.2|31608.3|31604.7|31590.8|31587.2|87
1662105300000|2022-09-02 07:55:00|31601.3|31597.7|31590.3|31586.7|31606.8|31603.2|31586.3|31582.7|96
1662105600000|2022-09-02 08:00:00|31589.8|31586.2|31620.8|31617.2|31624.3|31620.7|31587.8|31584.2|200
1662105900000|2022-09-02 08:05:00|31620.3|31616.7|31635.3|31631.7|31637.3|31633.7|31614.3|31610.7|193
1662106200000|2022-09-02 08:10:00|31634.8|31631.2|31633.3|31629.7|31641.3|31637.7|31630.3|31626.7|232
1662106500000|2022-09-02 08:15:00|31632.8|31629.2|31645.8|31642.2|31654.3|31650.7|31630.8|31627.2|255
1662106800000|2022-09-02 08:20:00|31645.3|31641.7|31647.3|31643.7|31669.8|31666.2|31643.8|31640.2|291
1662107100000|2022-09-02 08:25:00|31647.8|31644.2|31663.3|31659.7|31666.8|31663.2|31645.3|31641.7|154
1662107400000|2022-09-02 08:30:00|31663.8|31660.2|31657.3|31653.7|31675.3|31671.7|31648.3|31644.7|185
1662107700000|2022-09-02 08:35:00|31656.8|31653.2|31670.3|31666.7|31674.3|31670.7|31653.8|31650.2|99
1662108000000|2022-09-02 08:40:00|31669.8|31666.2|31672.3|31668.7|31679.3|31675.7|31666.3|31662.7|128
1662108300000|2022-09-02 08:45:00|31672.8|31669.2|31686.8|31683.2|31686.8|31683.2|31663.3|31659.7|220
1662108600000|2022-09-02 08:50:00|31687.3|31683.7|31683.8|31680.2|31694.3|31690.7|31682.3|31678.7|170
1662108900000|2022-09-02 08:55:00|31684.3|31680.7|31682.3|31678.7|31691.3|31687.7|31670.8|31667.2|217
1662109200000|2022-09-02 09:00:00|31681.3|31677.7|31665.3|31661.7|31682.3|31678.7|31665.3|31661.7|141
1662109500000|2022-09-02 09:05:00|31664.8|31661.2|31662.3|31658.7|31676.3|31672.7|31659.3|31655.7|147
1662109800000|2022-09-02 09:10:00|31662.8|31659.2|31664.3|31660.7|31674.3|31670.7|31660.8|31657.2|86
1662110100000|2022-09-02 09:15:00|31664.8|31661.2|31661.8|31658.2|31669.8|31666.2|31659.3|31655.7|134
1662110400000|2022-09-02 09:20:00|31661.3|31657.7|31653.8|31650.2|31664.3|31660.7|31652.3|31648.7|121
1662110700000|2022-09-02 09:25:00|31654.3|31650.7|31666.8|31663.2|31673.3|31669.7|31654.3|31650.7|139
1662111000000|2022-09-02 09:30:00|31667.3|31663.7|31651.3|31647.7|31671.3|31667.7|31649.3|31645.7|124
1662111300000|2022-09-02 09:35:00|31650.3|31646.7|31653.8|31650.2|31655.8|31652.2|31644.3|31640.7|186
1662111600000|2022-09-02 09:40:00|31654.3|31650.7|31650.3|31646.7|31662.8|31659.2|31648.3|31644.7|174
1662111900000|2022-09-02 09:45:00|31649.3|31645.7|31657.3|31653.7|31666.3|31662.7|31648.8|31645.2|133
1662112200000|2022-09-02 09:50:00|31657.8|31654.2|31674.8|31671.2|31677.3|31673.7|31657.3|31653.7|133
1662112500000|2022-09-02 09:55:00|31675.3|31671.7|31680.8|31677.2|31684.3|31680.7|31671.3|31667.7|146
1662112800000|2022-09-02 10:00:00|31681.3|31677.7|31689.3|31685.7|31694.8|31691.2|31680.8|31677.2|206
1662113100000|2022-09-02 10:05:00|31688.8|31685.2|31669.3|31665.7|31692.3|31688.7|31667.3|31663.7|180
1662113400000|2022-09-02 10:10:00|31669.8|31666.2|31674.8|31671.2|31679.3|31675.7|31661.3|31657.7|135
1662113700000|2022-09-02 10:15:00|31674.3|31670.7|31666.8|31663.2|31678.8|31675.2|31664.8|31661.2|205
1662114000000|2022-09-02 10:20:00|31667.3|31663.7|31653.3|31649.7|31671.3|31667.7|31651.3|31647.7|175
1662114300000|2022-09-02 10:25:00|31653.8|31650.2|31640.8|31637.2|31656.8|31653.2|31637.8|31634.2|116
1662114600000|2022-09-02 10:30:00|31641.3|31637.7|31628.3|31624.7|31641.3|31637.7|31615.3|31611.7|325
1662114900000|2022-09-02 10:35:00|31627.8|31624.2|31644.3|31640.7|31645.3|31641.7|31624.8|31621.2|166
1662115200000|2022-09-02 10:40:00|31644.8|31641.2|31640.8|31637.2|31656.8|31653.2|31638.8|31635.2|141
1662115500000|2022-09-02 10:45:00|31641.3|31637.7|31641.8|31638.2|31645.3|31641.7|31623.3|31619.7|145
1662115800000|2022-09-02 10:50:00|31642.3|31638.7|31643.3|31639.7|31648.3|31644.7|31629.3|31625.7|118
1662116100000|2022-09-02 10:55:00|31642.8|31639.2|31656.3|31652.7|31660.8|31657.2|31638.8|31635.2|178
1662116400000|2022-09-02 11:00:00|31655.8|31652.2|31648.3|31644.7|31666.3|31662.7|31646.3|31642.7|190
1662116700000|2022-09-02 11:05:00|31647.3|31643.7|31643.8|31640.2|31656.3|31652.7|31633.3|31629.7|208
1662117000000|2022-09-02 11:10:00|31643.3|31639.7|31624.8|31621.2|31650.3|31646.7|31604.3|31600.7|843
1662117300000|2022-09-02 11:15:00|31625.3|31621.7|31630.8|31627.2|31637.8|31634.2|31625.3|31621.7|217
1662117600000|2022-09-02 11:20:00|31629.8|31626.2|31614.8|31611.2|31631.3|31627.7|31613.3|31609.7|130
1662117900000|2022-09-02 11:25:00|31614.3|31610.7|31618.3|31614.7|31630.3|31626.7|31613.3|31609.7|93
1662118200000|2022-09-02 11:30:00|31617.8|31614.2|31629.3|31625.7|31631.3|31627.7|31616.3|31612.7|162
1662118500000|2022-09-02 11:35:00|31629.8|31626.2|31651.8|31648.2|31653.3|31649.7|31625.8|31622.2|154
1662118800000|2022-09-02 11:40:00|31651.3|31647.7|31659.8|31656.2|31664.3|31660.7|31648.3|31644.7|175
1662119100000|2022-09-02 11:45:00|31659.3|31655.7|31666.3|31662.7|31670.8|31667.2|31647.3|31643.7|183
1662119400000|2022-09-02 11:50:00|31665.8|31662.2|31666.8|31663.2|31674.8|31671.2|31662.3|31658.7|231
1662119700000|2022-09-02 11:55:00|31667.3|31663.7|31659.3|31655.7|31668.3|31664.7|31652.8|31649.2|308
1662120000000|2022-09-02 12:00:00|31657.8|31654.2|31661.8|31658.2|31668.3|31664.7|31656.8|31653.2|196
1662120300000|2022-09-02 12:05:00|31660.8|31657.2|31672.3|31668.7|31681.8|31678.2|31660.8|31657.2|211
1662120600000|2022-09-02 12:10:00|31670.3|31666.7|31654.3|31650.7|31675.3|31671.7|31653.3|31649.7|205
1662120900000|2022-09-02 12:15:00|31654.8|31651.2|31658.3|31654.7|31663.3|31659.7|31648.8|31645.2|279
1662121200000|2022-09-02 12:20:00|31657.8|31654.2|31704.3|31700.7|31706.3|31702.7|31657.8|31654.2|702
1662121500000|2022-09-02 12:25:00|31702.8|31699.2|31681.3|31677.7|31708.3|31704.7|31669.3|31665.7|514
1662121800000|2022-09-02 12:30:00|31680.8|31677.2|31826.8|31823.2|31856.8|31853.2|31645.3|31641.7|6082
1662122100000|2022-09-02 12:35:00|31830.8|31827.2|31840.8|31837.2|31876.3|31872.7|31805.3|31801.7|2371
1662122400000|2022-09-02 12:40:00|31841.8|31838.2|31764.3|31760.7|31860.3|31856.7|31764.3|31760.7|1731
1662122700000|2022-09-02 12:45:00|31765.8|31762.2|31783.8|31780.2|31786.8|31783.2|31729.3|31725.7|1689
1662123000000|2022-09-02 12:50:00|31782.8|31779.2|31823.8|31820.2|31828.3|31824.7|31782.8|31779.2|1258
1662123300000|2022-09-02 12:55:00|31823.3|31819.7|31850.8|31847.2|31851.3|31847.7|31820.3|31816.7|696
1662123600000|2022-09-02 13:00:00|31850.3|31846.7|31865.3|31861.7|31870.3|31866.7|31828.3|31824.7|653
1662123900000|2022-09-02 13:05:00|31866.3|31862.7|31905.8|31902.2|31909.3|31905.7|31859.3|31855.7|1194
1662124200000|2022-09-02 13:10:00|31906.8|31903.2|31897.3|31893.7|31917.8|31914.2|31897.3|31893.7|875
1662124500000|2022-09-02 13:15:00|31896.8|31893.2|31927.8|31924.2|31930.3|31926.7|31892.3|31888.7|691
1662124800000|2022-09-02 13:20:00|31928.3|31924.7|31928.8|31925.2|31950.3|31946.7|31922.3|31918.7|887
1662125100000|2022-09-02 13:25:00|31929.3|31925.7|31925.8|31922.2|31948.3|31944.7|31924.3|31920.7|1070
1662125400000|2022-09-02 13:30:00|31925.2|31922.8|31780.7|31778.3|31937.7|31935.3|31756.2|31753.8|9787
1662125700000|2022-09-02 13:35:00|31782.7|31780.3|31794.2|31791.8|31806.2|31803.8|31730.7|31728.3|5070
1662126000000|2022-09-02 13:40:00|31793.2|31790.8|31752.2|31749.8|31796.2|31793.8|31719.2|31716.8|4088
1662126300000|2022-09-02 13:45:00|31751.7|31749.3|31786.7|31784.3|31807.2|31804.8|31746.2|31743.8|3506
1662126600000|2022-09-02 13:50:00|31787.2|31784.8|31789.2|31786.8|31846.2|31843.8|31762.2|31759.8|2821
1662126900000|2022-09-02 13:55:00|31787.7|31785.3|31779.7|31777.3|31824.7|31822.3|31768.2|31765.8|2148
1662127200000|2022-09-02 14:00:00|31780.2|31777.8|31713.2|31710.8|31808.7|31806.3|31702.2|31699.8|3134
1662127500000|2022-09-02 14:05:00|31712.7|31710.3|31744.2|31741.8|31759.7|31757.3|31703.7|31701.3|2573
1662127800000|2022-09-02 14:10:00|31746.7|31744.3|31831.7|31829.3|31851.7|31849.3|31744.7|31742.3|2713
1662128100000|2022-09-02 14:15:00|31830.7|31828.3|31844.7|31842.3|31871.7|31869.3|31829.7|31827.3|2138
1662128400000|2022-09-02 14:20:00|31845.7|31843.3|31861.2|31858.8|31892.7|31890.3|31817.7|31815.3|1858
1662128700000|2022-09-02 14:25:00|31863.7|31861.3|31919.9|31917.5|31920.4|31918|31862.2|31859.8|1485
1662129000000|2022-09-02 14:30:00|31921.4|31919|31941.4|31939|31963.4|31961|31916.4|31914|2034
1662129300000|2022-09-02 14:35:00|31942.4|31940|31963.9|31961.5|31975.9|31973.5|31941.4|31939|1530
1662129600000|2022-09-02 14:40:00|31964.9|31962.5|31977.4|31975|31995.9|31993.5|31955.9|31953.5|1750
1662129900000|2022-09-02 14:45:00|31978.4|31976|31962.9|31960.5|31987.4|31985|31954.9|31952.5|1730
1662130200000|2022-09-02 14:50:00|31963.4|31961|31946.9|31944.5|31980.9|31978.5|31932.9|31930.5|1787
1662130500000|2022-09-02 14:55:00|31948.4|31946|31938.9|31936.5|31965.9|31963.5|31905.4|31903|1957
1662130800000|2022-09-02 15:00:00|31939.4|31937|31994.4|31992|31994.4|31992|31925.9|31923.5|1858
1662131100000|2022-09-02 15:05:00|31993.9|31991.5|31962.4|31960|32007.4|32005|31951.4|31949|1876
1662131400000|2022-09-02 15:10:00|31961.9|31959.5|31990.4|31988|31994.4|31992|31951.4|31949|969
1662131700000|2022-09-02 15:15:00|31989.9|31987.5|31993.4|31991|31997.9|31995.5|31967.4|31965|1033
1662132000000|2022-09-02 15:20:00|31992.4|31990|31993.4|31991|32002.9|32000.5|31977.4|31975|840
1662132300000|2022-09-02 15:25:00|31993.9|31991.5|31987.9|31985.5|31995.4|31993|31967.4|31965|973
1662132600000|2022-09-02 15:30:00|31988.4|31986|32000.4|31998|32021.4|32019|31985.4|31983|1436
1662132900000|2022-09-02 15:35:00|32004.4|32002|31996.4|31994|32005.4|32003|31979.4|31977|998
1662133200000|2022-09-02 15:40:00|31995.4|31993|31962.4|31960|32000.4|31998|31930.4|31928|1006
1662133500000|2022-09-02 15:45:00|31962.9|31960.5|31995.4|31993|32008.4|32006|31959.4|31957|788
1662133800000|2022-09-02 15:50:00|31995.9|31993.5|32012.4|32010|32017.4|32015|31989.4|31987|891
1662134100000|2022-09-02 15:55:00|32011.9|32009.5|32008.4|32006|32033.9|32031.5|32000.4|31998|971
1662134400000|2022-09-02 16:00:00|32011.4|32009|32003.9|32001.5|32026.4|32024|31988.9|31986.5|554
1662134700000|2022-09-02 16:05:00|32000.4|31998|31985.4|31983|32003.4|32001|31976.4|31974|607
1662135000000|2022-09-02 16:10:00|31985.9|31983.5|31963.4|31961|31986.4|31984|31956.4|31954|702
1662135300000|2022-09-02 16:15:00|31960.4|31958|31923.9|31921.5|31960.4|31958|31918.4|31916|882
1662135600000|2022-09-02 16:20:00|31921.9|31919.5|31856.4|31854|31935.4|31933|31821.4|31819|2734
1662135900000|2022-09-02 16:25:00|31852.4|31850|31835.9|31833.5|31860.4|31858|31829.4|31827|1626
1662136200000|2022-09-02 16:30:00|31834.4|31832|31798.9|31796.5|31840.9|31838.5|31774.4|31772|2071
1662136500000|2022-09-02 16:35:00|31799.4|31797|31765.4|31763|31810.4|31808|31746.4|31744|1936
1662136800000|2022-09-02 16:40:00|31763.6|31761.2|31714.1|31711.7|31772.1|31769.7|31711.1|31708.7|1598
1662137100000|2022-09-02 16:45:00|31713.1|31710.7|31696.1|31693.7|31733.6|31731.2|31684.6|31682.2|2064
1662137400000|2022-09-02 16:50:00|31695.6|31693.2|31688.6|31686.2|31698.6|31696.2|31634.6|31632.2|2449
1662137700000|2022-09-02 16:55:00|31689.6|31687.2|31681.6|31679.2|31703.6|31701.2|31650.6|31648.2|1834
1662138000000|2022-09-02 17:00:00|31682.6|31680.2|31598.6|31596.2|31682.6|31680.2|31558.1|31555.7|2734
1662138300000|2022-09-02 17:05:00|31599.1|31596.7|31556.6|31554.2|31608.6|31606.2|31543.6|31541.2|1944
1662138600000|2022-09-02 17:10:00|31555.6|31553.2|31588.6|31586.2|31589.1|31586.7|31536.6|31534.2|2364
1662138900000|2022-09-02 17:15:00|31587.6|31585.2|31597.1|31594.7|31617.1|31614.7|31543.6|31541.2|2399
1662139200000|2022-09-02 17:20:00|31595.6|31593.2|31469.6|31467.2|31595.6|31593.2|31464.6|31462.2|3458
1662139500000|2022-09-02 17:25:00|31470.1|31467.7|31448.1|31445.7|31470.1|31467.7|31430.6|31428.2|2303
1662139800000|2022-09-02 17:30:00|31444.6|31442.2|31441.1|31438.7|31461.6|31459.2|31420.6|31418.2|2483
1662140100000|2022-09-02 17:35:00|31441.6|31439.2|31456.6|31454.2|31485.6|31483.2|31416.1|31413.7|2366
1662140400000|2022-09-02 17:40:00|31455.6|31453.2|31482.6|31480.2|31497.1|31494.7|31443.1|31440.7|1425
1662140700000|2022-09-02 17:45:00|31483.1|31480.7|31402.6|31400.2|31516.6|31514.2|31400.6|31398.2|2584
1662141000000|2022-09-02 17:50:00|31402.1|31399.7|31399.6|31397.2|31408.6|31406.2|31357.6|31355.2|2400
1662141300000|2022-09-02 17:55:00|31398.6|31396.2|31381.6|31379.2|31400.1|31397.7|31363.6|31361.2|1419
1662141600000|2022-09-02 18:00:00|31381.1|31378.7|31407.6|31405.2|31423.1|31420.7|31375.6|31373.2|1701
1662141900000|2022-09-02 18:05:00|31408.6|31406.2|31426.6|31424.2|31435.6|31433.2|31368.1|31365.7|1525
1662142200000|2022-09-02 18:10:00|31427.1|31424.7|31401.6|31399.2|31441.6|31439.2|31393.6|31391.2|1394
1662142500000|2022-09-02 18:15:00|31400.1|31397.7|31406.1|31403.7|31427.6|31425.2|31385.1|31382.7|1444
1662142800000|2022-09-02 18:20:00|31407.6|31405.2|31409.6|31407.2|31421.1|31418.7|31387.1|31384.7|839
1662143100000|2022-09-02 18:25:00|31409.1|31406.7|31465.6|31463.2|31472.6|31470.2|31402.6|31400.2|2003
1662143400000|2022-09-02 18:30:00|31464.6|31462.2|31428.6|31426.2|31464.6|31462.2|31415.1|31412.7|1447
1662143700000|2022-09-02 18:35:00|31427.6|31425.2|31472.1|31469.7|31486.1|31483.7|31423.1|31420.7|1743
1662144000000|2022-09-02 18:40:00|31471.6|31469.2|31478.6|31476.2|31483.6|31481.2|31439.1|31436.7|1012
1662144300000|2022-09-02 18:45:00|31478.1|31475.7|31439.6|31437.2|31481.1|31478.7|31434.1|31431.7|1080
1662144600000|2022-09-02 18:50:00|31439.1|31436.7|31415.1|31412.7|31447.6|31445.2|31415.1|31412.7|1010
1662144900000|2022-09-02 18:55:00|31415.6|31413.2|31373.6|31371.2|31417.6|31415.2|31370.6|31368.2|1344
1662145200000|2022-09-02 19:00:00|31373.1|31370.7|31429.6|31427.2|31449.6|31447.2|31364.1|31361.7|1898
1662145500000|2022-09-02 19:05:00|31430.6|31428.2|31423.6|31421.2|31469.6|31467.2|31417.6|31415.2|1245
1662145800000|2022-09-02 19:10:00|31424.6|31422.2|31425.6|31423.2|31443.6|31441.2|31406.1|31403.7|1225
1662146100000|2022-09-02 19:15:00|31423.6|31421.2|31426.1|31423.7|31452.6|31450.2|31407.1|31404.7|1127
1662146400000|2022-09-02 19:20:00|31424.4|31422|31340.4|31338|31450.4|31448|31322.9|31320.5|2308
1662146700000|2022-09-02 19:25:00|31339.4|31337|31368.9|31366.5|31384.9|31382.5|31324.9|31322.5|1662
1662147000000|2022-09-02 19:30:00|31367.9|31365.5|31290.9|31288.5|31367.9|31365.5|31289.9|31287.5|1996
1662147300000|2022-09-02 19:35:00|31291.4|31289|31230.9|31228.5|31291.4|31289|31211.4|31209|2969
1662147600000|2022-09-02 19:40:00|31230.4|31228|31184.4|31182|31234.9|31232.5|31182.9|31180.5|2073
1662147900000|2022-09-02 19:45:00|31183.9|31181.5|31242.4|31240|31247.9|31245.5|31182.9|31180.5|2020
1662148200000|2022-09-02 19:50:00|31245.9|31243.5|31298.9|31296.5|31299.9|31297.5|31239.4|31237|3051
1662148500000|2022-09-02 19:55:00|31299.9|31297.5|31325.9|31323.5|31335.9|31333.5|31262.9|31260.5|4662
1662148800000|2022-09-02 20:00:00|31327.1|31322.3|31352.6|31347.8|31359.1|31354.3|31321.1|31316.3|2215
1662149100000|2022-09-02 20:05:00|31352.1|31347.3|31348.1|31343.3|31372.1|31367.3|31347.6|31342.8|1012
1662149400000|2022-09-02 20:10:00|31348.6|31343.8|31348.6|31343.8|31357.6|31352.8|31340.1|31335.3|1049
1662149700000|2022-09-02 20:15:00|31348.1|31343.3|31355.6|31350.8|31360.6|31355.8|31347.1|31342.3|191
1662150000000|2022-09-02 20:20:00|31355.1|31350.3|31365.1|31360.3|31366.1|31361.3|31351.1|31346.3|176
1662150300000|2022-09-02 20:25:00|31364.6|31359.8|31367.1|31362.3|31368.1|31363.3|31356.6|31351.8|135
1662150600000|2022-09-02 20:30:00|31366.6|31361.8|31375.6|31370.8|31378.1|31373.3|31365.1|31360.3|192
1662150900000|2022-09-02 20:35:00|31376.1|31371.3|31392.1|31387.3|31395.1|31390.3|31370.1|31365.3|376
1662151200000|2022-09-02 20:40:00|31391.6|31386.8|31391.6|31386.8|31394.1|31389.3|31379.6|31374.8|87
1662151500000|2022-09-02 20:45:00|31391.1|31386.3|31387.6|31382.8|31393.1|31388.3|31380.6|31375.8|146
1662151800000|2022-09-02 20:50:00|31387.1|31382.3|31375.6|31370.8|31392.6|31387.8|31373.1|31368.3|101
1662152100000|2022-09-02 20:55:00|31374.1|31369.3|31387.9|31378.1|31392.1|31387.3|31371.1|31366.3|165
1662152400000|2022-09-02 21:00:00|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|0
1662328800000|2022-09-04 22:00:00|31358.1|31353.3|31369.1|31364.3|31376.1|31371.3|31350.1|31345.3|352
1662329100000|2022-09-04 22:05:00|31369.6|31364.8|31326.6|31321.8|31369.6|31364.8|31325.6|31320.8|443
1662329400000|2022-09-04 22:10:00|31327.1|31322.3|31333.1|31328.3|31340.6|31335.8|31316.1|31311.3|147
1662329700000|2022-09-04 22:15:00|31332.6|31327.8|31303.1|31298.3|31332.6|31327.8|31281.1|31276.3|290
1662330000000|2022-09-04 22:20:00|31302.6|31297.8|31301.6|31296.8|31311.6|31306.8|31279.1|31274.3|216
1662330300000|2022-09-04 22:25:00|31300.6|31295.8|31308.1|31303.3|31311.6|31306.8|31296.6|31291.8|84
1662330600000|2022-09-04 22:30:00|31309.1|31304.3|31303.1|31298.3|31318.1|31313.3|31295.1|31290.3|84
1662330900000|2022-09-04 22:35:00|31302.6|31297.8|31308.6|31303.8|31314.6|31309.8|31300.6|31295.8|95
1662331200000|2022-09-04 22:40:00|31309.6|31304.8|31303.6|31298.8|31310.1|31305.3|31295.6|31290.8|58
1662331500000|2022-09-04 22:45:00|31304.1|31299.3|31292.1|31287.3|31304.1|31299.3|31291.1|31286.3|52
1662331800000|2022-09-04 22:50:00|31291.6|31286.8|31306.1|31301.3|31308.1|31303.3|31291.6|31286.8|58
1662332100000|2022-09-04 22:55:00|31306.6|31301.8|31305.1|31300.3|31313.1|31308.3|31300.6|31295.8|48
1662332400000|2022-09-04 23:00:00|31304.6|31299.8|31315.6|31310.8|31323.1|31318.3|31303.1|31298.3|101
1662332700000|2022-09-04 23:05:00|31316.1|31311.3|31315.1|31310.3|31324.1|31319.3|31314.1|31309.3|47
1662333000000|2022-09-04 23:10:00|31315.6|31310.8|31318.6|31313.8|31322.1|31317.3|31311.6|31306.8|41
1662333300000|2022-09-04 23:15:00|31318.1|31313.3|31324.1|31319.3|31327.6|31322.8|31309.6|31304.8|124
1662333600000|2022-09-04 23:20:00|31324.6|31319.8|31345.6|31340.8|31347.1|31342.3|31324.1|31319.3|147
1662333900000|2022-09-04 23:25:00|31343.6|31338.8|31352.1|31347.3|31361.1|31356.3|31342.6|31337.8|125
1662334200000|2022-09-04 23:30:00|31353.1|31348.3|31350.1|31345.3|31358.6|31353.8|31343.1|31338.3|104
1662334500000|2022-09-04 23:35:00|31349.6|31344.8|31351.1|31346.3|31358.6|31353.8|31343.1|31338.3|61
1662334800000|2022-09-04 23:40:00|31351.6|31346.8|31352.6|31347.8|31354.6|31349.8|31345.6|31340.8|49
1662335100000|2022-09-04 23:45:00|31353.1|31348.3|31357.6|31352.8|31360.6|31355.8|31347.1|31342.3|52
1662335400000|2022-09-04 23:50:00|31357.1|31352.3|31380.1|31375.3|31394.1|31389.3|31357.1|31352.3|231
1662335700000|2022-09-04 23:55:00|31380.6|31375.8|31387.6|31382.8|31394.6|31389.8|31378.6|31373.8|185
1662336000000|2022-09-05 00:00:00|31387.1|31382.3|31401.6|31396.8|31420.6|31415.8|31384.1|31379.3|290
1662336300000|2022-09-05 00:05:00|31401.1|31396.3|31407.6|31402.8|31415.1|31410.3|31397.1|31392.3|180
1662336600000|2022-09-05 00:10:00|31408.1|31403.3|31420.6|31415.8|31422.1|31417.3|31407.6|31402.8|121
1662336900000|2022-09-05 00:15:00|31420.1|31415.3|31369.6|31364.8|31448.6|31416.8|31365.1|31337.3|364
1662337200000|2022-09-05 00:20:00|31370.1|31365.3|31350.6|31345.8|31370.1|31365.3|31347.1|31342.3|191
1662337500000|2022-09-05 00:25:00|31351.1|31346.3|31359.1|31354.3|31362.6|31357.8|31340.6|31335.8|149
1662337800000|2022-09-05 00:30:00|31359.1|31354.3|31351.6|31346.8|31361.6|31356.8|31343.1|31338.3|136
1662338100000|2022-09-05 00:35:00|31352.6|31347.8|31332.6|31327.8|31355.1|31350.3|31329.6|31324.8|181
1662338400000|2022-09-05 00:40:00|31332.1|31327.3|31329.1|31324.3|31340.6|31335.8|31319.6|31314.8|294
1662338700000|2022-09-05 00:45:00|31328.1|31323.3|31347.1|31342.3|31359.1|31354.3|31328.1|31323.3|134
1662339000000|2022-09-05 00:50:00|31347.6|31342.8|31337.6|31332.8|31358.1|31353.3|31330.6|31325.8|116
1662339300000|2022-09-05 00:55:00|31338.1|31333.3|31350.6|31345.8|31354.6|31349.8|31338.1|31333.3|77
1662339600000|2022-09-05 01:00:00|31350.1|31345.3|31370.6|31365.8|31379.1|31374.3|31348.6|31343.8|125
1662339900000|2022-09-05 01:05:00|31371.1|31366.3|31373.6|31368.8|31376.1|31371.3|31362.1|31357.3|41
1662340200000|2022-09-05 01:10:00|31373.1|31368.3|31397.1|31392.3|31400.1|31395.3|31366.6|31361.8|139
1662340500000|2022-09-05 01:15:00|31396.6|31391.8|31386.1|31381.3|31400.1|31395.3|31385.1|31380.3|86
1662340800000|2022-09-05 01:20:00|31385.6|31380.8|31369.1|31364.3|31393.6|31388.8|31369.1|31364.3|111
1662341100000|2022-09-05 01:25:00|31368.6|31363.8|31376.6|31371.8|31380.6|31375.8|31366.1|31361.3|39
1662341400000|2022-09-05 01:30:00|31376.1|31371.3|31388.6|31383.8|31393.1|31388.3|31365.6|31360.8|71
1662341700000|2022-09-05 01:35:00|31389.1|31384.3|31371.6|31366.8|31396.1|31391.3|31368.1|31363.3|90
1662342000000|2022-09-05 01:40:00|31372.1|31367.3|31353.1|31348.3|31375.6|31370.8|31346.1|31341.3|118
1662342300000|2022-09-05 01:45:00|31353.6|31348.8|31359.1|31354.3|31366.1|31361.3|31346.1|31341.3|59
1662342600000|2022-09-05 01:50:00|31358.6|31353.8|31350.1|31345.3|31361.6|31356.8|31346.6|31341.8|24
1662342900000|2022-09-05 01:55:00|31350.6|31345.8|31359.1|31354.3|31372.6|31367.8|31350.6|31345.8|61
1662343200000|2022-09-05 02:00:00|31359.6|31354.8|31363.6|31358.8|31370.6|31365.8|31353.1|31348.3|45
1662343500000|2022-09-05 02:05:00|31364.1|31359.3|31354.1|31349.3|31364.1|31359.3|31353.1|31348.3|52
1662343800000|2022-09-05 02:10:00|31353.6|31348.8|31377.1|31372.3|31380.1|31375.3|31353.6|31348.8|41
1662344100000|2022-09-05 02:15:00|31376.6|31371.8|31377.1|31372.3|31379.1|31374.3|31362.6|31357.8|61
1662344400000|2022-09-05 02:20:00|31379.1|31374.3|31352.1|31347.3|31386.1|31381.3|31351.1|31346.3|74
1662344700000|2022-09-05 02:25:00|31352.6|31347.8|31361.6|31356.8|31363.6|31358.8|31344.1|31339.3|76
1662345000000|2022-09-05 02:30:00|31361.1|31356.3|31350.6|31345.8|31368.1|31363.3|31350.6|31345.8|69
1662345300000|2022-09-05 02:35:00|31351.1|31346.3|31346.1|31341.3|31357.6|31352.8|31341.6|31336.8|105
1662345600000|2022-09-05 02:40:00|31346.6|31341.8|31357.1|31352.3|31360.6|31355.8|31346.1|31341.3|53
1662345900000|2022-09-05 02:45:00|31356.6|31351.8|31360.6|31355.8|31368.1|31363.3|31355.1|31350.3|59
1662346200000|2022-09-05 02:50:00|31361.1|31356.3|31366.6|31361.8|31371.1|31366.3|31352.1|31347.3|98
1662346500000|2022-09-05 02:55:00|31367.1|31362.3|31369.6|31364.8|31370.1|31365.3|31363.1|31358.3|34
1662346800000|2022-09-05 03:00:00|31369.1|31364.3|31355.1|31350.3|31370.1|31365.3|31349.1|31344.3|51
1662347100000|2022-09-05 03:05:00|31354.6|31349.8|31353.6|31348.8|31362.6|31357.8|31346.6|31341.8|55
1662347400000|2022-09-05 03:10:00|31353.1|31348.3|31353.1|31348.3|31360.6|31355.8|31347.6|31342.8|24
1662347700000|2022-09-05 03:15:00|31353.6|31348.8|31367.1|31362.3|31370.6|31365.8|31353.1|31348.3|50
1662348000000|2022-09-05 03:20:00|31366.6|31361.8|31367.1|31362.3|31369.1|31364.3|31364.1|31359.3|36
1662348300000|2022-09-05 03:25:00|31367.6|31362.8|31368.6|31363.8|31370.1|31365.3|31364.6|31359.8|62
1662348600000|2022-09-05 03:30:00|31369.1|31364.3|31382.6|31377.8|31390.6|31385.8|31367.1|31362.3|130
1662348900000|2022-09-05 03:35:00|31382.1|31377.3|31392.6|31387.8|31394.6|31389.8|31376.6|31371.8|78
1662349200000|2022-09-05 03:40:00|31393.1|31388.3|31393.6|31388.8|31395.1|31390.3|31388.1|31383.3|32
1662349500000|2022-09-05 03:45:00|31394.1|31389.3|31392.1|31387.3|31408.1|31403.3|31390.6|31385.8|59
1662349800000|2022-09-05 03:50:00|31391.6|31386.8|31396.1|31391.3|31399.1|31394.3|31388.1|31383.3|28
1662350100000|2022-09-05 03:55:00|31396.6|31391.8|31397.6|31392.8|31401.1|31396.3|31393.1|31388.3|30
1662350400000|2022-09-05 04:00:00|31397.1|31392.3|31396.6|31391.8|31401.1|31396.3|31388.6|31383.8|32
1662350700000|2022-09-05 04:05:00|31397.1|31392.3|31389.1|31384.3|31398.1|31393.3|31382.6|31377.8|35
1662351000000|2022-09-05 04:10:00|31388.6|31383.8|31394.1|31389.3|31399.1|31394.3|31388.1|31383.3|21
1662351300000|2022-09-05 04:15:00|31394.6|31389.8|31378.1|31373.3|31394.6|31389.8|31375.6|31370.8|55
1662351600000|2022-09-05 04:20:00|31377.6|31372.8|31398.6|31393.8|31400.1|31395.3|31375.1|31370.3|52
1662351900000|2022-09-05 04:25:00|31399.1|31394.3|31398.1|31393.3|31400.1|31395.3|31394.1|31389.3|67
1662352200000|2022-09-05 04:30:00|31398.6|31393.8|31403.1|31398.3|31406.1|31401.3|31395.6|31390.8|53
1662352500000|2022-09-05 04:35:00|31402.6|31397.8|31402.1|31397.3|31404.1|31399.3|31397.1|31392.3|47
1662352800000|2022-09-05 04:40:00|31401.6|31396.8|31401.1|31396.3|31407.1|31402.3|31397.1|31392.3|32
1662353100000|2022-09-05 04:45:00|31401.6|31396.8|31393.1|31388.3|31405.1|31400.3|31392.6|31387.8|55
1662353400000|2022-09-05 04:50:00|31392.6|31387.8|31390.1|31385.3|31395.6|31390.8|31389.1|31384.3|47
1662353700000|2022-09-05 04:55:00|31389.6|31384.8|31392.1|31387.3|31395.1|31390.3|31388.1|31383.3|17
1662354000000|2022-09-05 05:00:00|31392.6|31387.8|31389.1|31384.3|31395.1|31390.3|31384.1|31379.3|52
1662354300000|2022-09-05 05:05:00|31388.6|31383.8|31362.1|31357.3|31388.6|31383.8|31356.6|31351.8|169
1662354600000|2022-09-05 05:10:00|31361.6|31356.8|31370.1|31365.3|31376.1|31371.3|31361.1|31356.3|44
1662354900000|2022-09-05 05:15:00|31371.1|31366.3|31364.1|31359.3|31377.6|31372.8|31364.1|31359.3|35
1662355200000|2022-09-05 05:20:00|31363.6|31358.8|31366.6|31361.8|31370.1|31365.3|31357.1|31352.3|46
1662355500000|2022-09-05 05:25:00|31366.1|31361.3|31359.6|31354.8|31369.6|31364.8|31357.1|31352.3|72
1662355800000|2022-09-05 05:30:00|31359.1|31354.3|31359.1|31354.3|31368.1|31363.3|31354.6|31349.8|97
1662356100000|2022-09-05 05:35:00|31359.6|31354.8|31362.6|31357.8|31365.1|31360.3|31357.6|31352.8|58
1662356400000|2022-09-05 05:40:00|31362.1|31357.3|31358.6|31353.8|31365.1|31360.3|31354.1|31349.3|56
1662356700000|2022-09-05 05:45:00|31357.6|31352.8|31354.1|31349.3|31358.6|31353.8|31349.6|31344.8|58
1662357000000|2022-09-05 05:50:00|31354.6|31349.8|31358.6|31353.8|31363.6|31358.8|31354.6|31349.8|41
1662357300000|2022-09-05 05:55:00|31358.1|31353.3|31350.1|31345.3|31358.6|31353.8|31344.1|31339.3|86
1662357600000|2022-09-05 06:00:00|31349.5|31345.9|31382|31378.4|31382|31378.4|31334.5|31330.9|283
1662357900000|2022-09-05 06:05:00|31381.5|31377.9|31398.5|31394.9|31405.5|31401.9|31381|31377.4|177
1662358200000|2022-09-05 06:10:00|31399|31395.4|31394.5|31390.9|31405.5|31401.9|31392|31388.4|102
1662358500000|2022-09-05 06:15:00|31395|31391.4|31416.5|31412.9|31417.5|31413.9|31392.5|31388.9|132
1662358800000|2022-09-05 06:20:00|31416|31412.4|31403.5|31399.9|31419|31415.4|31398.5|31394.9|119
1662359100000|2022-09-05 06:25:00|31403|31399.4|31409.5|31405.9|31411|31407.4|31398|31394.4|81
1662359400000|2022-09-05 06:30:00|31410|31406.4|31405.5|31401.9|31414|31410.4|31398.5|31394.9|89
1662359700000|2022-09-05 06:35:00|31406|31402.4|31398.5|31394.9|31409|31405.4|31398|31394.4|77
1662360000000|2022-09-05 06:40:00|31399|31395.4|31390|31386.4|31406.5|31402.9|31387.5|31383.9|148
1662360300000|2022-09-05 06:45:00|31390.5|31386.9|31428.5|31424.9|31430.5|31426.9|31377|31373.4|242
1662360600000|2022-09-05 06:50:00|31428|31424.4|31437.5|31433.9|31449.5|31445.9|31428|31424.4|241
1662360900000|2022-09-05 06:55:00|31438|31434.4|31427|31423.4|31440|31436.4|31417.5|31413.9|166
1662361200000|2022-09-05 07:00:00|31427.5|31423.9|31449.5|31445.9|31466.5|31462.9|31424.5|31420.9|523
1662361500000|2022-09-05 07:05:00|31450|31446.4|31426|31422.4|31450|31446.4|31411|31407.4|250
1662361800000|2022-09-05 07:10:00|31426.5|31422.9|31429|31425.4|31441.5|31437.9|31412.5|31408.9|137
1662362100000|2022-09-05 07:15:00|31429.5|31425.9|31448|31444.4|31459.5|31455.9|31421|31417.4|228
1662362400000|2022-09-05 07:20:00|31447|31443.4|31395.5|31391.9|31450|31446.4|31386.5|31382.9|246
1662362700000|2022-09-05 07:25:00|31394.5|31390.9|31395|31391.4|31405.5|31401.9|31381.5|31377.9|170
1662363000000|2022-09-05 07:30:00|31395.5|31391.9|31419.5|31415.9|31430.5|31426.9|31395.5|31391.9|222
1662363300000|2022-09-05 07:35:00|31421|31417.4|31388|31384.4|31433|31429.4|31385.5|31381.9|131
1662363600000|2022-09-05 07:40:00|31388.5|31384.9|31372|31368.4|31396.5|31392.9|31369.5|31365.9|218
1662363900000|2022-09-05 07:45:00|31371.5|31367.9|31347.5|31343.9|31372.5|31368.9|31344|31340.4|231
1662364200000|2022-09-05 07:50:00|31347|31343.4|31350.5|31346.9|31354|31350.4|31328.5|31324.9|281
1662364500000|2022-09-05 07:55:00|31349.5|31345.9|31370.5|31366.9|31371|31367.4|31346|31342.4|176
1662364800000|2022-09-05 08:00:00|31369.5|31365.9|31352.5|31348.9|31369.5|31365.9|31346|31342.4|102
1662365100000|2022-09-05 08:05:00|31352|31348.4|31345|31341.4|31364|31360.4|31338|31334.4|128
1662365400000|2022-09-05 08:10:00|31345.5|31341.9|31331.5|31327.9|31351.5|31347.9|31331|31327.4|117
1662365700000|2022-09-05 08:15:00|31332|31328.4|31350|31346.4|31361|31357.4|31329.5|31325.9|96
1662366000000|2022-09-05 08:20:00|31350.5|31346.9|31336.5|31332.9|31363.5|31359.9|31334.5|31330.9|105
1662366300000|2022-09-05 08:25:00|31337|31333.4|31377|31373.4|31382.5|31378.9|31337|31333.4|114
1662366600000|2022-09-05 08:30:00|31377.5|31373.9|31393.5|31389.9|31395|31391.4|31377|31373.4|161
1662366900000|2022-09-05 08:35:00|31393|31389.4|31403|31399.4|31413|31409.4|31386.5|31382.9|175
1662367200000|2022-09-05 08:40:00|31402.5|31398.9|31410.5|31406.9|31415.5|31411.9|31401.5|31397.9|122
1662367500000|2022-09-05 08:45:00|31411|31407.4|31395|31391.4|31413|31409.4|31390.5|31386.9|92
1662367800000|2022-09-05 08:50:00|31394.5|31390.9|31388.5|31384.9|31402|31398.4|31387|31383.4|67
1662368100000|2022-09-05 08:55:00|31389|31385.4|31409|31405.4|31409|31405.4|31388.5|31384.9|57
1662368400000|2022-09-05 09:00:00|31409.5|31405.9|31383|31379.4|31445.5|31441.9|31382.5|31378.9|945
1662368700000|2022-09-05 09:05:00|31382.5|31378.9|31361.5|31357.9|31394.5|31390.9|31361|31357.4|240
1662369000000|2022-09-05 09:10:00|31362|31358.4|31364|31360.4|31370.5|31366.9|31352.5|31348.9|95
1662369300000|2022-09-05 09:15:00|31364.5|31360.9|31375.5|31371.9|31382.5|31378.9|31364.5|31360.9|102
1662369600000|2022-09-05 09:20:00|31376|31372.4|31359.5|31355.9|31376.5|31372.9|31352.5|31348.9|172
1662369900000|2022-09-05 09:25:00|31359|31355.4|31378|31374.4|31382.5|31378.9|31357.5|31353.9|58
1662370200000|2022-09-05 09:30:00|31378.5|31374.9|31400|31396.4|31401.5|31397.9|31376.5|31372.9|175
1662370500000|2022-09-05 09:35:00|31400.5|31396.9|31396.5|31392.9|31405.5|31401.9|31396.5|31392.9|81
1662370800000|2022-09-05 09:40:00|31397|31393.4|31419|31415.4|31426|31422.4|31396.5|31392.9|146
1662371100000|2022-09-05 09:45:00|31419.5|31415.9|31430|31426.4|31437.5|31433.9|31412.5|31408.9|185
1662371400000|2022-09-05 09:50:00|31430.5|31426.9|31432.5|31428.9|31437|31433.4|31416.5|31412.9|132
1662371700000|2022-09-05 09:55:00|31432|31428.4|31429.5|31425.9|31442|31438.4|31426.5|31422.9|98
1662372000000|2022-09-05 10:00:00|31430|31426.4|31430.5|31426.9|31441.5|31437.9|31424.5|31420.9|111
1662372300000|2022-09-05 10:05:00|31430|31426.4|31432.5|31428.9|31434|31430.4|31418|31414.4|158
1662372600000|2022-09-05 10:10:00|31433|31429.4|31450|31446.4|31450.5|31446.9|31417.5|31413.9|216
1662372900000|2022-09-05 10:15:00|31450.5|31446.9|31446.5|31442.9|31457|31453.4|31441.5|31437.9|141
1662373200000|2022-09-05 10:20:00|31445.5|31441.9|31453|31449.4|31457|31453.4|31442.5|31438.9|99
1662373500000|2022-09-05 10:25:00|31452.5|31448.9|31434|31430.4|31458.5|31454.9|31433.5|31429.9|118
1662373800000|2022-09-05 10:30:00|31435|31431.4|31404.5|31400.9|31435.5|31431.9|31402.5|31398.9|215
1662374100000|2022-09-05 10:35:00|31404|31400.4|31401.5|31397.9|31412|31408.4|31397.5|31393.9|93
1662374400000|2022-09-05 10:40:00|31402.5|31398.9|31392.5|31388.9|31404.5|31400.9|31388.5|31384.9|63
1662374700000|2022-09-05 10:45:00|31392|31388.4|31395.5|31391.9|31399|31395.4|31387.5|31383.9|64
1662375000000|2022-09-05 10:50:00|31394|31390.4|31395|31391.4|31404|31400.4|31389|31385.4|81
1662375300000|2022-09-05 10:55:00|31395.5|31391.9|31381|31377.4|31395.5|31391.9|31381|31377.4|73
1662375600000|2022-09-05 11:00:00|31379.5|31375.9|31414|31410.4|31415.5|31411.9|31379.5|31375.9|123
1662375900000|2022-09-05 11:05:00|31413|31409.4|31403|31399.4|31413|31409.4|31400.5|31396.9|58
1662376200000|2022-09-05 11:10:00|31402.5|31398.9|31381.5|31377.9|31402.5|31398.9|31375.5|31371.9|101
1662376500000|2022-09-05 11:15:00|31382|31378.4|31367|31363.4|31383.5|31379.9|31366.5|31362.9|82
1662376800000|2022-09-05 11:20:00|31366.5|31362.9|31359|31355.4|31373|31369.4|31358|31354.4|109
1662377100000|2022-09-05 11:25:00|31359.5|31355.9|31353.5|31349.9|31361.5|31357.9|31350.5|31346.9|194
1662377400000|2022-09-05 11:30:00|31353|31349.4|31352.5|31348.9|31361.5|31357.9|31347|31343.4|211
1662377700000|2022-09-05 11:35:00|31353|31349.4|31362.5|31358.9|31365.5|31361.9|31351.5|31347.9|101
1662378000000|2022-09-05 11:40:00|31363|31359.4|31370|31366.4|31370|31366.4|31353.5|31349.9|163
1662378300000|2022-09-05 11:45:00|31370.5|31366.9|31375.5|31371.9|31389|31385.4|31369.5|31365.9|206
1662378600000|2022-09-05 11:50:00|31375|31371.4|31348.5|31344.9|31376|31372.4|31347.5|31343.9|156
1662378900000|2022-09-05 11:55:00|31348|31344.4|31362.5|31358.9|31365|31361.4|31348|31344.4|130
1662379200000|2022-09-05 12:00:00|31363|31359.4|31373.5|31369.9|31378.5|31374.9|31358|31354.4|115
1662379500000|2022-09-05 12:05:00|31372|31368.4|31345.5|31341.9|31374.5|31370.9|31342.5|31338.9|200
1662379800000|2022-09-05 12:10:00|31345|31341.4|31356|31352.4|31360|31356.4|31342.5|31338.9|217
1662380100000|2022-09-05 12:15:00|31355.5|31351.9|31361.5|31357.9|31365.5|31361.9|31342.5|31338.9|162
1662380400000|2022-09-05 12:20:00|31362|31358.4|31358|31354.4|31368.5|31364.9|31354.5|31350.9|122
1662380700000|2022-09-05 12:25:00|31358.5|31354.9|31362.5|31358.9|31370.5|31366.9|31357.5|31353.9|131
1662381000000|2022-09-05 12:30:00|31363|31359.4|31364|31360.4|31373.5|31369.9|31360.5|31356.9|112
1662381300000|2022-09-05 12:35:00|31364.5|31360.9|31378|31374.4|31381|31377.4|31363|31359.4|128
1662381600000|2022-09-05 12:40:00|31377.5|31373.9|31392.5|31388.9|31396.5|31392.9|31374|31370.4|239
1662381900000|2022-09-05 12:45:00|31392|31388.4|31391.5|31387.9|31405.5|31401.9|31382|31378.4|235
1662382200000|2022-09-05 12:50:00|31392|31388.4|31395|31391.4|31405|31401.4|31389.5|31385.9|140
1662382500000|2022-09-05 12:55:00|31394.5|31390.9|31396|31392.4|31402|31398.4|31387.5|31383.9|166
1662382800000|2022-09-05 13:00:00|31395|31391.4|31411.5|31407.9|31417|31413.4|31393.5|31389.9|231
1662383100000|2022-09-05 13:05:00|31411|31407.4|31420|31416.4|31420.5|31416.9|31409.5|31405.9|69
1662383400000|2022-09-05 13:10:00|31420.5|31416.9|31433.5|31429.9|31435|31431.4|31418.5|31414.9|140
1662383700000|2022-09-05 13:15:00|31434|31430.4|31437.5|31433.9|31438|31434.4|31423.5|31419.9|98
1662384000000|2022-09-05 13:20:00|31438|31434.4|31430|31426.4|31444|31440.4|31427.5|31423.9|244
1662384300000|2022-09-05 13:25:00|31431|31427.4|31423.5|31419.9|31441|31437.4|31423|31419.4|154
1662384600000|2022-09-05 13:30:00|31422.9|31420.5|31398.9|31396.5|31429.9|31427.5|31397.9|31395.5|492
1662384900000|2022-09-05 13:35:00|31399.4|31397|31395.4|31393|31400.9|31398.5|31370.4|31368|567
1662385200000|2022-09-05 13:40:00|31395.9|31393.5|31393.9|31391.5|31403.9|31401.5|31392.4|31390|192
1662385500000|2022-09-05 13:45:00|31393.4|31391|31400.4|31398|31405.9|31403.5|31388.4|31386|158
1662385800000|2022-09-05 13:50:00|31400.9|31398.5|31387.9|31385.5|31403.4|31401|31387.4|31385|85
1662386100000|2022-09-05 13:55:00|31387.4|31385|31380.4|31378|31396.9|31394.5|31377.4|31375|188
1662386400000|2022-09-05 14:00:00|31379.9|31377.5|31384.9|31382.5|31388.9|31386.5|31375.4|31373|159
1662386700000|2022-09-05 14:05:00|31384.4|31382|31392.4|31390|31395.4|31393|31379.4|31377|221
1662387000000|2022-09-05 14:10:00|31394.4|31392|31414.4|31412|31415.4|31413|31393.4|31391|269
1662387300000|2022-09-05 14:15:00|31414.9|31412.5|31403.9|31401.5|31417.4|31415|31403.4|31401|173
1662387600000|2022-09-05 14:20:00|31404.4|31402|31407.9|31405.5|31411.4|31409|31402.4|31400|146
1662387900000|2022-09-05 14:25:00|31408.4|31406|31420.4|31418|31425.9|31423.5|31407.4|31405|208
1662388200000|2022-09-05 14:30:00|31419.9|31417.5|31418.4|31416|31428.9|31426.5|31413.4|31411|363
1662388500000|2022-09-05 14:35:00|31418.9|31416.5|31426.4|31424|31432.4|31430|31415.4|31413|336
1662388800000|2022-09-05 14:40:00|31427.4|31425|31423.9|31421.5|31432.4|31430|31420.4|31418|122
1662389100000|2022-09-05 14:45:00|31424.4|31422|31418.4|31416|31425.9|31423.5|31416.4|31414|156
1662389400000|2022-09-05 14:50:00|31417.9|31415.5|31431.4|31429|31433.4|31431|31416.9|31414.5|135
1662389700000|2022-09-05 14:55:00|31430.4|31428|31434.4|31432|31435.4|31433|31424.9|31422.5|146
1662390000000|2022-09-05 15:00:00|31432.4|31430|31439.4|31437|31440.9|31438.5|31420.9|31418.5|276
1662390300000|2022-09-05 15:05:00|31438.9|31436.5|31421.4|31419|31439.9|31437.5|31419.9|31417.5|164
1662390600000|2022-09-05 15:10:00|31420.9|31418.5|31421.4|31419|31424.9|31422.5|31417.4|31415|143
1662390900000|2022-09-05 15:15:00|31420.9|31418.5|31421.4|31419|31428.4|31426|31418.4|31416|104
1662391200000|2022-09-05 15:20:00|31421.9|31419.5|31417.4|31415|31422.9|31420.5|31407.4|31405|116
1662391500000|2022-09-05 15:25:00|31416.9|31414.5|31408.4|31406|31418.9|31416.5|31405.9|31403.5|189
1662391800000|2022-09-05 15:30:00|31406.9|31404.5|31411.4|31409|31417.4|31415|31404.4|31402|223
1662392100000|2022-09-05 15:35:00|31410.9|31408.5|31421.4|31419|31422.4|31420|31409.9|31407.5|146
1662392400000|2022-09-05 15:40:00|31421.9|31419.5|31412.9|31410.5|31423.9|31421.5|31408.4|31406|89
1662392700000|2022-09-05 15:45:00|31412.4|31410|31407.4|31405|31415.9|31413.5|31407.4|31405|69
1662393000000|2022-09-05 15:50:00|31403.4|31401|31396.9|31394.5|31403.9|31401.5|31395.4|31393|155
1662393300000|2022-09-05 15:55:00|31397.4|31395|31405.9|31403.5|31406.9|31404.5|31396.9|31394.5|73
1662393600000|2022-09-05 16:00:00|31406.4|31404|31415.9|31413.5|31415.9|31413.5|31404.9|31402.5|126
1662393900000|2022-09-05 16:05:00|31415.4|31413|31417.4|31415|31419.9|31417.5|31411.4|31409|86
1662394200000|2022-09-05 16:10:00|31416.9|31414.5|31426.4|31424|31428.9|31426.5|31416.4|31414|181
1662394500000|2022-09-05 16:15:00|31425.9|31423.5|31420.4|31418|31428.9|31426.5|31419.9|31417.5|58
1662394800000|2022-09-05 16:20:00|31420.9|31418.5|31437.4|31435|31440.4|31438|31420.4|31418|164
1662395100000|2022-09-05 16:25:00|31436.9|31434.5|31430.9|31428.5|31438.9|31436.5|31428.4|31426|152
1662395400000|2022-09-05 16:30:00|31430.4|31428|31424.9|31422.5|31433.4|31431|31423.4|31421|174
1662395700000|2022-09-05 16:35:00|31424.4|31422|31425.9|31423.5|31430.4|31428|31418.9|31416.5|110
1662396000000|2022-09-05 16:40:00|31426.9|31424.5|31416.9|31414.5|31426.9|31424.5|31415.4|31413|101
1662396300000|2022-09-05 16:45:00|31416.4|31414|31417.4|31415|31420.9|31418.5|31412.9|31410.5|122
1662396600000|2022-09-05 16:50:00|31416.9|31414.5|31428.4|31426|31429.4|31427|31415.9|31413.5|91
1662396900000|2022-09-05 16:55:00|31427.9|31425.5|31430.4|31428|31433.4|31431|31423.9|31421.5|85
1662397200000|2022-09-05 17:00:00|31432.9|31423.1|31435.8|31426|31437.5|31427.7|31432.9|31423.1|0
1662397500000|2022-09-05 17:05:00|31435.7|31425.9|31431.7|31421.9|31435.7|31425.9|31431.3|31421.5|0
1662397800000|2022-09-05 17:10:00|31431.8|31422|31440.1|31430.3|31440.3|31430.5|31431.7|31421.9|0
1662398100000|2022-09-05 17:15:00|31439.9|31430.1|31430.4|31420.6|31440|31430.2|31430.3|31420.5|0
1662398400000|2022-09-05 17:20:00|31438.6|31428.8|31430.5|31420.7|31439.3|31429.5|31430.4|31420.6|0
1662398700000|2022-09-05 17:25:00|31430.6|31420.8|31420.8|31411|31430.6|31420.8|31420.8|31411|0
1662399000000|2022-09-05 17:30:00|31422.2|31412.4|31413.5|31403.7|31422.3|31412.5|31413|31403.2|0
1662399300000|2022-09-05 17:35:00|31413.6|31403.8|31422.4|31412.6|31422.4|31412.6|31413.6|31403.8|0
1662399600000|2022-09-05 17:40:00|31420.6|31410.8|31406.1|31396.3|31420.6|31410.8|31402.9|31393.1|0
1662399900000|2022-09-05 17:45:00|31406.3|31396.5|31409.6|31399.8|31415.9|31406.1|31406.3|31396.5|0
1662400200000|2022-09-05 17:50:00|31409.5|31399.7|31409.6|31399.8|31409.6|31399.8|31409.5|31399.7|0
1662400500000|2022-09-05 17:55:00|31409.7|31399.9|31409.7|31399.9|31409.8|31400|31409.7|31399.9|0
1662400800000|2022-09-05 18:00:00|31409.8|31400|31409.1|31399.3|31409.9|31400.1|31409|31399.2|0
1662401100000|2022-09-05 18:05:00|31417.3|31407.5|31417.7|31407.9|31418.3|31408.5|31417.3|31407.5|0
1662401400000|2022-09-05 18:10:00|31417.8|31408|31417.9|31408.1|31417.9|31408.1|31417.8|31408|0
1662401700000|2022-09-05 18:15:00|31418.3|31408.5|31418.7|31408.9|31418.7|31408.9|31418.2|31408.4|0
1662402300000|2022-09-05 18:25:00|31418.6|31408.8|31418.9|31409.1|31418.9|31409.1|31418.6|31408.8|0
1662402600000|2022-09-05 18:30:00|31415|31405.2|31415.1|31405.3|31415.1|31405.3|31415|31405.2|0
1662402900000|2022-09-05 18:35:00|31415.2|31405.4|31415.2|31405.4|31415.2|31405.4|31415.2|31405.4|0
1662403500000|2022-09-05 18:45:00|31415.1|31405.3|31415.1|31405.3|31415.1|31405.3|31415.1|31405.3|0
1662403800000|2022-09-05 18:50:00|31415.2|31405.4|31415.2|31405.4|31415.2|31405.4|31415.1|31405.3|0
1662404100000|2022-09-05 18:55:00|31415.5|31405.7|31416.7|31406.9|31416.7|31406.9|31415.5|31405.7|0
1662404400000|2022-09-05 19:00:00|31416.6|31406.8|31416.6|31406.8|31416.6|31406.8|31416.5|31406.7|0
1662404700000|2022-09-05 19:05:00|31416.5|31406.7|31416.5|31406.7|31416.5|31406.7|31416.5|31406.7|0
1662405000000|2022-09-05 19:10:00|31408.3|31398.5|31407.9|31398.1|31408.3|31398.5|31407.9|31398.1|0
1662405300000|2022-09-05 19:15:00|31407.8|31398|31406.1|31396.3|31408|31398.2|31405.9|31396.1|0
1662405600000|2022-09-05 19:20:00|31410.2|31400.4|31412.3|31402.5|31414.8|31405|31406.2|31396.4|0
1662405900000|2022-09-05 19:25:00|31408.2|31398.4|31416.5|31406.7|31416.6|31406.8|31407.9|31398.1|0
1662406200000|2022-09-05 19:30:00|31416.7|31406.9|31415.3|31405.5|31416.8|31407|31415.2|31405.4|0
1662406800000|2022-09-05 19:40:00|31415.4|31405.6|31415.8|31406|31415.8|31406|31415.4|31405.6|0
1662407100000|2022-09-05 19:45:00|31416.2|31406.4|31416.4|31406.6|31424.9|31415.1|31416.1|31406.3|0
1662407400000|2022-09-05 19:50:00|31412.3|31402.5|31407.9|31398.1|31416.5|31406.7|31407.8|31398|0
1662407700000|2022-09-05 19:55:00|31408.8|31399|31371.5|31361.7|31408.8|31399|31368.1|31358.3|0
1662408000000|2022-09-05 20:00:00|31371.6|31361.8|31370.2|31360.4|31374.8|31365|31369.9|31360.1|0
1662408300000|2022-09-05 20:05:00|31370.4|31360.6|31376.1|31366.3|31376.1|31366.3|31370.4|31360.6|0
1662408600000|2022-09-05 20:10:00|31376.2|31366.4|31376.1|31366.3|31379.1|31369.3|31376.1|31366.3|0
1662408900000|2022-09-05 20:15:00|31376.2|31366.4|31378.5|31368.7|31378.5|31368.7|31376.1|31366.3|0
1662409200000|2022-09-05 20:20:00|31378.6|31368.8|31378.7|31368.9|31378.7|31368.9|31378.6|31368.8|0
1662409500000|2022-09-05 20:25:00|31378.8|31369|31378.9|31369.1|31378.9|31369.1|31378.8|31369|0
1662409800000|2022-09-05 20:30:00|31378.8|31369|31378.9|31369.1|31378.9|31369.1|31378.8|31369|0
1662410100000|2022-09-05 20:35:00|31379.1|31369.3|31383.4|31373.6|31383.4|31373.6|31379.1|31369.3|0
1662410400000|2022-09-05 20:40:00|31383.2|31373.4|31383.5|31373.7|31383.6|31373.8|31383.2|31373.4|0
1662410700000|2022-09-05 20:45:00|31383.6|31373.8|31383.5|31373.7|31383.9|31374.1|31383.3|31373.5|0
1662412500000|2022-09-05 21:15:00|31383.6|31373.8|31383.6|31373.8|31383.6|31373.8|31383.6|31373.8|0
1662412800000|2022-09-05 21:20:00|31384.9|31375.1|31384.3|31374.5|31384.9|31375.1|31384.3|31374.5|0
1662413400000|2022-09-05 21:30:00|31384.4|31374.6|31384.4|31374.6|31384.4|31374.6|31384.4|31374.6|0
1662413700000|2022-09-05 21:35:00|31384.3|31374.5|31385.5|31375.7|31385.5|31375.7|31384.3|31374.5|0
1662414000000|2022-09-05 21:40:00|31385.6|31375.8|31385.6|31375.8|31385.6|31375.8|31385.5|31375.7|0
1662414300000|2022-09-05 21:45:00|31385.7|31375.9|31385.8|31376|31385.8|31376|31385.7|31375.9|0
1662414900000|2022-09-05 21:55:00|31385.9|31376.1|31385.9|31376.1|31385.9|31376.1|31385.9|31376.1|0
1662415200000|2022-09-05 22:00:00|31452.1|31447.3|31434.1|31429.3|31452.1|31447.3|31418.1|31413.3|273
1662415500000|2022-09-05 22:05:00|31430.6|31425.8|31440.1|31435.3|31441.6|31436.8|31426.1|31421.3|151
1662415800000|2022-09-05 22:10:00|31440.6|31435.8|31452.1|31447.3|31458.6|31453.8|31437.6|31432.8|89
1662416100000|2022-09-05 22:15:00|31452.6|31447.8|31457.1|31452.3|31460.1|31455.3|31450.1|31445.3|47
1662416400000|2022-09-05 22:20:00|31456.6|31451.8|31468.1|31463.3|31471.6|31466.8|31454.1|31449.3|179
1662416700000|2022-09-05 22:25:00|31467.6|31462.8|31468.1|31463.3|31477.6|31472.8|31460.1|31455.3|156
1662417000000|2022-09-05 22:30:00|31467.6|31462.8|31465.1|31460.3|31470.1|31465.3|31458.1|31453.3|79
1662417300000|2022-09-05 22:35:00|31464.6|31459.8|31484.1|31479.3|31488.1|31483.3|31459.1|31454.3|250
1662417600000|2022-09-05 22:40:00|31484.6|31479.8|31473.1|31468.3|31488.1|31483.3|31473.1|31468.3|130
1662417900000|2022-09-05 22:45:00|31473.6|31468.8|31474.6|31469.8|31480.1|31475.3|31471.1|31466.3|68
1662418200000|2022-09-05 22:50:00|31475.1|31470.3|31480.1|31475.3|31483.1|31478.3|31472.1|31467.3|58
1662418500000|2022-09-05 22:55:00|31480.6|31475.8|31469.1|31464.3|31481.1|31476.3|31466.6|31461.8|72
1662418800000|2022-09-05 23:00:00|31468.6|31463.8|31467.6|31462.8|31474.1|31469.3|31465.6|31460.8|37
1662419100000|2022-09-05 23:05:00|31467.1|31462.3|31468.6|31463.8|31469.6|31464.8|31463.1|31458.3|44
1662419400000|2022-09-05 23:10:00|31469.1|31464.3|31462.6|31457.8|31469.1|31464.3|31456.1|31451.3|108
1662419700000|2022-09-05 23:15:00|31462.1|31457.3|31464.1|31459.3|31466.6|31461.8|31458.1|31453.3|48
1662420000000|2022-09-05 23:20:00|31464.6|31459.8|31461.1|31456.3|31467.6|31462.8|31457.1|31452.3|71
1662420300000|2022-09-05 23:25:00|31461.6|31456.8|31460.1|31455.3|31463.1|31458.3|31454.1|31449.3|38
1662420600000|2022-09-05 23:30:00|31460.6|31455.8|31456.6|31451.8|31463.1|31458.3|31454.1|31449.3|31
1662420900000|2022-09-05 23:35:00|31456.1|31451.3|31466.6|31461.8|31466.6|31461.8|31453.1|31448.3|54
1662421200000|2022-09-05 23:40:00|31467.1|31462.3|31469.6|31464.8|31472.6|31467.8|31465.1|31460.3|49
1662421500000|2022-09-05 23:45:00|31470.1|31465.3|31462.6|31457.8|31471.6|31466.8|31458.1|31453.3|40
1662421800000|2022-09-05 23:50:00|31462.1|31457.3|31442.6|31437.8|31466.1|31461.3|31439.1|31434.3|103
1662422100000|2022-09-05 23:55:00|31441.6|31436.8|31449.1|31444.3|31449.1|31444.3|31440.6|31435.8|65
1662422400000|2022-09-06 00:00:00|31448.1|31443.3|31419.1|31414.3|31449.1|31444.3|31416.1|31411.3|311
1662422700000|2022-09-06 00:05:00|31419.6|31414.8|31441.1|31436.3|31444.1|31439.3|31419.6|31414.8|317
1662423000000|2022-09-06 00:10:00|31441.6|31436.8|31458.1|31453.3|31461.1|31456.3|31436.1|31431.3|82
1662423300000|2022-09-06 00:15:00|31457.6|31452.8|31471.1|31466.3|31475.1|31470.3|31455.1|31450.3|126
1662423600000|2022-09-06 00:20:00|31471.6|31466.8|31480.6|31475.8|31485.1|31480.3|31471.6|31466.8|161
1662423900000|2022-09-06 00:25:00|31480.1|31475.3|31488.1|31483.3|31493.6|31488.8|31480.1|31475.3|327
1662424200000|2022-09-06 00:30:00|31488.6|31483.8|31526.1|31521.3|31534.1|31529.3|31488.6|31483.8|710
1662424500000|2022-09-06 00:35:00|31525.6|31520.8|31507.6|31502.8|31525.6|31520.8|31506.1|31501.3|269
1662424800000|2022-09-06 00:40:00|31508.1|31503.3|31520.1|31515.3|31522.6|31517.8|31507.6|31502.8|200
1662425100000|2022-09-06 00:45:00|31520.6|31515.8|31529.1|31524.3|31531.1|31526.3|31516.1|31511.3|161
1662425400000|2022-09-06 00:50:00|31528.6|31523.8|31529.6|31524.8|31530.6|31525.8|31519.1|31514.3|104
1662425700000|2022-09-06 00:55:00|31529.1|31524.3|31536.1|31531.3|31554.1|31549.3|31528.1|31523.3|254
1662426000000|2022-09-06 01:00:00|31536.6|31531.8|31544.1|31539.3|31549.1|31544.3|31531.1|31526.3|142
1662426300000|2022-09-06 01:05:00|31544.6|31539.8|31532.6|31527.8|31547.6|31542.8|31532.1|31527.3|168
1662426600000|2022-09-06 01:10:00|31532.1|31527.3|31528.6|31523.8|31534.6|31529.8|31523.6|31518.8|105
1662426900000|2022-09-06 01:15:00|31528.1|31523.3|31525.1|31520.3|31533.1|31528.3|31523.1|31518.3|95
1662427200000|2022-09-06 01:20:00|31525.6|31520.8|31521.6|31516.8|31531.6|31526.8|31520.6|31515.8|106
1662427500000|2022-09-06 01:25:00|31522.6|31517.8|31512.1|31507.3|31523.6|31518.8|31509.1|31504.3|105
1662427800000|2022-09-06 01:30:00|31511.6|31506.8|31505.1|31500.3|31518.6|31513.8|31503.1|31498.3|133
1662428100000|2022-09-06 01:35:00|31506.1|31501.3|31505.1|31500.3|31514.6|31509.8|31505.1|31500.3|51
1662428400000|2022-09-06 01:40:00|31504.6|31499.8|31498.1|31493.3|31505.6|31500.8|31495.6|31490.8|100
1662428700000|2022-09-06 01:45:00|31498.6|31493.8|31485.1|31480.3|31498.6|31493.8|31481.6|31476.8|305
1662429000000|2022-09-06 01:50:00|31486.1|31481.3|31476.6|31471.8|31489.1|31484.3|31475.1|31470.3|104
1662429300000|2022-09-06 01:55:00|31476.1|31471.3|31465.1|31460.3|31477.1|31472.3|31463.1|31458.3|144
1662429600000|2022-09-06 02:00:00|31464.6|31459.8|31470.6|31465.8|31477.6|31472.8|31463.1|31458.3|124
1662429900000|2022-09-06 02:05:00|31471.1|31466.3|31442.1|31437.3|31471.1|31466.3|31441.1|31436.3|189
1662430200000|2022-09-06 02:10:00|31442.6|31437.8|31460.1|31455.3|31461.1|31456.3|31440.6|31435.8|129
1662430500000|2022-09-06 02:15:00|31460.6|31455.8|31461.1|31456.3|31467.1|31462.3|31454.1|31449.3|78
1662430800000|2022-09-06 02:20:00|31461.6|31456.8|31456.6|31451.8|31463.6|31458.8|31447.1|31442.3|72
1662431100000|2022-09-06 02:25:00|31456.1|31451.3|31455.1|31450.3|31461.6|31456.8|31454.1|31449.3|133
1662431400000|2022-09-06 02:30:00|31453.6|31448.8|31450.1|31445.3|31457.6|31452.8|31439.1|31434.3|52
1662431700000|2022-09-06 02:35:00|31450.6|31445.8|31466.6|31461.8|31468.1|31463.3|31449.6|31444.8|106
1662432000000|2022-09-06 02:40:00|31466.1|31461.3|31475.1|31470.3|31479.1|31474.3|31464.6|31459.8|154
1662432300000|2022-09-06 02:45:00|31475.6|31470.8|31471.1|31466.3|31475.6|31470.8|31465.6|31460.8|79
1662432600000|2022-09-06 02:50:00|31470.6|31465.8|31478.6|31473.8|31479.6|31474.8|31467.1|31462.3|85
1662432900000|2022-09-06 02:55:00|31478.1|31473.3|31476.1|31471.3|31479.1|31474.3|31470.1|31465.3|71
1662433200000|2022-09-06 03:00:00|31476.6|31471.8|31459.1|31454.3|31478.1|31473.3|31456.1|31451.3|94
1662433500000|2022-09-06 03:05:00|31458.6|31453.8|31456.6|31451.8|31463.1|31458.3|31453.1|31448.3|33
1662433800000|2022-09-06 03:10:00|31456.1|31451.3|31443.6|31438.8|31461.1|31456.3|31443.1|31438.3|59
1662434100000|2022-09-06 03:15:00|31444.1|31439.3|31450.6|31445.8|31453.6|31448.8|31442.1|31437.3|45
1662434400000|2022-09-06 03:20:00|31451.1|31446.3|31452.1|31447.3|31459.1|31454.3|31450.1|31445.3|37
1662434700000|2022-09-06 03:25:00|31452.6|31447.8|31463.6|31458.8|31467.1|31462.3|31452.1|31447.3|141
1662435000000|2022-09-06 03:30:00|31464.1|31459.3|31456.1|31451.3|31465.1|31460.3|31455.1|31450.3|71
1662435300000|2022-09-06 03:35:00|31456.6|31451.8|31459.6|31454.8|31462.1|31457.3|31455.1|31450.3|22
1662435600000|2022-09-06 03:40:00|31459.1|31454.3|31440.1|31435.3|31459.1|31454.3|31438.1|31433.3|79
1662435900000|2022-09-06 03:45:00|31440.6|31435.8|31425.6|31420.8|31447.6|31442.8|31425.6|31420.8|121
1662436200000|2022-09-06 03:50:00|31426.1|31421.3|31426.6|31421.8|31431.1|31426.3|31420.6|31415.8|122
1662436500000|2022-09-06 03:55:00|31427.1|31422.3|31432.1|31427.3|31433.1|31428.3|31425.1|31420.3|30
1662436800000|2022-09-06 04:00:00|31432.6|31427.8|31437.1|31432.3|31440.1|31435.3|31430.1|31425.3|92
1662437100000|2022-09-06 04:05:00|31436.6|31431.8|31438.1|31433.3|31442.6|31437.8|31436.1|31431.3|30
1662437400000|2022-09-06 04:10:00|31437.6|31432.8|31438.6|31433.8|31439.6|31434.8|31435.1|31430.3|29
1662437700000|2022-09-06 04:15:00|31439.1|31434.3|31433.1|31428.3|31439.6|31434.8|31431.1|31426.3|23
1662438000000|2022-09-06 04:20:00|31432.6|31427.8|31444.1|31439.3|31448.6|31443.8|31431.6|31426.8|26
1662438300000|2022-09-06 04:25:00|31444.6|31439.8|31448.6|31443.8|31449.6|31444.8|31441.1|31436.3|19
1662438600000|2022-09-06 04:30:00|31447.6|31442.8|31438.1|31433.3|31449.1|31444.3|31435.6|31430.8|131
1662438900000|2022-09-06 04:35:00|31437.6|31432.8|31440.6|31435.8|31445.1|31440.3|31436.1|31431.3|22
1662439200000|2022-09-06 04:40:00|31441.1|31436.3|31438.1|31433.3|31445.1|31440.3|31438.1|31433.3|26
1662439500000|2022-09-06 04:45:00|31437.1|31432.3|31428.6|31423.8|31440.1|31435.3|31426.1|31421.3|75
1662439800000|2022-09-06 04:50:00|31429.1|31424.3|31432.1|31427.3|31436.6|31431.8|31425.6|31420.8|41
1662440100000|2022-09-06 04:55:00|31431.6|31426.8|31417.6|31412.8|31434.1|31429.3|31413.1|31408.3|142
1662440400000|2022-09-06 05:00:00|31418.1|31413.3|31401.1|31396.3|31418.6|31413.8|31400.6|31395.8|158
1662440700000|2022-09-06 05:05:00|31401.6|31396.8|31403.1|31398.3|31409.6|31404.8|31399.1|31394.3|152
1662441000000|2022-09-06 05:10:00|31402.6|31397.8|31408.1|31403.3|31409.6|31404.8|31395.1|31390.3|122
1662441300000|2022-09-06 05:15:00|31409.1|31404.3|31405.6|31400.8|31411.1|31406.3|31402.6|31397.8|43
1662441600000|2022-09-06 05:20:00|31406.1|31401.3|31416.6|31411.8|31417.6|31412.8|31399.6|31394.8|86
1662441900000|2022-09-06 05:25:00|31417.1|31412.3|31412.1|31407.3|31418.6|31413.8|31407.6|31402.8|57
1662442200000|2022-09-06 05:30:00|31412.6|31407.8|31403.1|31398.3|31413.1|31408.3|31399.6|31394.8|102
1662442500000|2022-09-06 05:35:00|31403.6|31398.8|31428.6|31423.8|31430.1|31425.3|31403.6|31398.8|88
1662442800000|2022-09-06 05:40:00|31428.1|31423.3|31424.6|31419.8|31430.1|31425.3|31420.1|31415.3|59
1662443100000|2022-09-06 05:45:00|31424.1|31419.3|31427.1|31422.3|31431.1|31426.3|31420.1|31415.3|80
1662443400000|2022-09-06 05:50:00|31426.6|31421.8|31421.1|31416.3|31433.1|31428.3|31418.6|31413.8|64
1662443700000|2022-09-06 05:55:00|31420.6|31415.8|31405.1|31400.3|31426.1|31421.3|31404.1|31399.3|106
1662444000000|2022-09-06 06:00:00|31404.5|31400.9|31404|31400.4|31421.5|31417.9|31390.5|31386.9|237
1662444300000|2022-09-06 06:05:00|31404.5|31400.9|31408.5|31404.9|31410.5|31406.9|31396|31392.4|95
1662444600000|2022-09-06 06:10:00|31410|31406.4|31420|31416.4|31420|31416.4|31397.5|31393.9|106
1662444900000|2022-09-06 06:15:00|31419.5|31415.9|31412.5|31408.9|31422.5|31418.9|31403.5|31399.9|112
1662445200000|2022-09-06 06:20:00|31412|31408.4|31432.5|31428.9|31436.5|31432.9|31409|31405.4|151
1662445500000|2022-09-06 06:25:00|31433.5|31429.9|31442|31438.4|31444|31440.4|31431.5|31427.9|121
1662445800000|2022-09-06 06:30:00|31444|31440.4|31457.5|31453.9|31464.5|31460.9|31440.5|31436.9|277
1662446100000|2022-09-06 06:35:00|31456.5|31452.9|31447.5|31443.9|31466.5|31462.9|31444.5|31440.9|174
1662446400000|2022-09-06 06:40:00|31447|31443.4|31450.5|31446.9|31455|31451.4|31446|31442.4|78
1662446700000|2022-09-06 06:45:00|31451|31447.4|31446.5|31442.9|31454|31450.4|31441.5|31437.9|96
1662447000000|2022-09-06 06:50:00|31446|31442.4|31437.5|31433.9|31446.5|31442.9|31434.5|31430.9|74
1662447300000|2022-09-06 06:55:00|31437|31433.4|31452.5|31448.9|31454.5|31450.9|31436.5|31432.9|149
1662447600000|2022-09-06 07:00:00|31453|31449.4|31486|31482.4|31498|31494.4|31438.5|31434.9|511
1662447900000|2022-09-06 07:05:00|31486.5|31482.9|31502.5|31498.9|31514|31510.4|31482|31478.4|435
1662448200000|2022-09-06 07:10:00|31503|31499.4|31527|31523.4|31538.5|31534.9|31502.5|31498.9|588
1662448500000|2022-09-06 07:15:00|31526|31522.4|31521|31517.4|31563|31559.4|31517|31513.4|677
1662448800000|2022-09-06 07:20:00|31521.5|31517.9|31557|31553.4|31569|31565.4|31521.5|31517.9|371
1662449100000|2022-09-06 07:25:00|31557.5|31553.9|31574.5|31570.9|31575.5|31571.9|31544|31540.4|406
1662449400000|2022-09-06 07:30:00|31575.5|31571.9|31551.5|31547.9|31575.5|31571.9|31545|31541.4|389
1662449700000|2022-09-06 07:35:00|31552|31548.4|31538.5|31534.9|31564|31560.4|31535.5|31531.9|219
1662450000000|2022-09-06 07:40:00|31538|31534.4|31535|31531.4|31556.5|31552.9|31534.5|31530.9|220
1662450300000|2022-09-06 07:45:00|31534.5|31530.9|31525|31521.4|31539.5|31535.9|31522.5|31518.9|212
1662450600000|2022-09-06 07:50:00|31525.5|31521.9|31517.5|31513.9|31533|31529.4|31513.5|31509.9|242
1662450900000|2022-09-06 07:55:00|31518|31514.4|31526|31522.4|31531.5|31527.9|31514.5|31510.9|188
1662451200000|2022-09-06 08:00:00|31525.5|31521.9|31507.5|31503.9|31528|31524.4|31502.5|31498.9|450
1662451500000|2022-09-06 08:05:00|31506.5|31502.9|31479.5|31475.9|31510|31506.4|31476|31472.4|361
1662451800000|2022-09-06 08:10:00|31479|31475.4|31469|31465.4|31481.5|31477.9|31453.5|31449.9|353
1662452100000|2022-09-06 08:15:00|31468.5|31464.9|31466|31462.4|31470.5|31466.9|31449.5|31445.9|245
1662452400000|2022-09-06 08:20:00|31465.5|31461.9|31448.5|31444.9|31474|31470.4|31445|31441.4|257
1662452700000|2022-09-06 08:25:00|31448|31444.4|31468.5|31464.9|31471.5|31467.9|31446|31442.4|244
1662453000000|2022-09-06 08:30:00|31468|31464.4|31457|31453.4|31475.5|31471.9|31451.5|31447.9|295
1662453300000|2022-09-06 08:35:00|31456.5|31452.9|31463.5|31459.9|31465|31461.4|31443.5|31439.9|165
1662453600000|2022-09-06 08:40:00|31463|31459.4|31471.5|31467.9|31482.5|31478.9|31460.5|31456.9|193
1662453900000|2022-09-06 08:45:00|31470.5|31466.9|31467|31463.4|31482|31478.4|31466|31462.4|92
1662454200000|2022-09-06 08:50:00|31468|31464.4|31483|31479.4|31485|31481.4|31458|31454.4|140
1662454500000|2022-09-06 08:55:00|31483.5|31479.9|31494|31490.4|31494.5|31490.9|31479.5|31475.9|149
1662454800000|2022-09-06 09:00:00|31494.5|31490.9|31447.5|31443.9|31494.5|31490.9|31445|31441.4|244
1662455100000|2022-09-06 09:05:00|31447|31443.4|31432|31428.4|31456.5|31452.9|31428.5|31424.9|219
1662455400000|2022-09-06 09:10:00|31431.5|31427.9|31427.5|31423.9|31441|31437.4|31420.5|31416.9|155
1662455700000|2022-09-06 09:15:00|31427|31423.4|31447|31443.4|31448.5|31444.9|31424.5|31420.9|113
1662456000000|2022-09-06 09:20:00|31447.5|31443.9|31460.5|31456.9|31461.5|31457.9|31433|31429.4|162
1662456300000|2022-09-06 09:25:00|31461|31457.4|31472.5|31468.9|31477|31473.4|31453|31449.4|151
1662456600000|2022-09-06 09:30:00|31472|31468.4|31481|31477.4|31483.5|31479.9|31459|31455.4|149
1662456900000|2022-09-06 09:35:00|31480.5|31476.9|31486|31482.4|31488|31484.4|31477.5|31473.9|77
1662457200000|2022-09-06 09:40:00|31485.5|31481.9|31480.5|31476.9|31505|31501.4|31476.5|31472.9|220
1662457500000|2022-09-06 09:45:00|31481|31477.4|31472.5|31468.9|31494|31490.4|31472.5|31468.9|105
1662457800000|2022-09-06 09:50:00|31473|31469.4|31492|31488.4|31500.5|31496.9|31472|31468.4|133
1662458100000|2022-09-06 09:55:00|31491.5|31487.9|31498.5|31494.9|31500.5|31496.9|31487.5|31483.9|88
1662458400000|2022-09-06 10:00:00|31499|31495.4|31496.5|31492.9|31503.5|31499.9|31488.5|31484.9|132
1662458700000|2022-09-06 10:05:00|31497|31493.4|31507.5|31503.9|31510|31506.4|31497|31493.4|125
1662459000000|2022-09-06 10:10:00|31507|31503.4|31535|31531.4|31536|31532.4|31499|31495.4|290
1662459300000|2022-09-06 10:15:00|31534.5|31530.9|31548.5|31544.9|31560|31556.4|31529.5|31525.9|410
1662459600000|2022-09-06 10:20:00|31549|31545.4|31572.5|31568.9|31574.5|31570.9|31542|31538.4|329
1662459900000|2022-09-06 10:25:00|31573|31569.4|31570.5|31566.9|31594|31590.4|31559|31555.4|606
1662460200000|2022-09-06 10:30:00|31570|31566.4|31544.5|31540.9|31570|31566.4|31535.5|31531.9|213
1662460500000|2022-09-06 10:35:00|31545|31541.4|31539.5|31535.9|31553|31549.4|31537.5|31533.9|126
1662460800000|2022-09-06 10:40:00|31539|31535.4|31535.5|31531.9|31546.5|31542.9|31530.5|31526.9|212
1662461100000|2022-09-06 10:45:00|31535|31531.4|31527.5|31523.9|31546.5|31542.9|31527.5|31523.9|160
1662461400000|2022-09-06 10:50:00|31528|31524.4|31517|31513.4|31533|31529.4|31513.5|31509.9|212
1662461700000|2022-09-06 10:55:00|31516.5|31512.9|31523.5|31519.9|31527|31523.4|31514.5|31510.9|182
1662462000000|2022-09-06 11:00:00|31521|31517.4|31528.5|31524.9|31534|31530.4|31517|31513.4|194
1662462300000|2022-09-06 11:05:00|31527|31523.4|31539.5|31535.9|31539.5|31535.9|31518.5|31514.9|238
1662462600000|2022-09-06 11:10:00|31540|31536.4|31537|31533.4|31546.5|31542.9|31533|31529.4|143
1662462900000|2022-09-06 11:15:00|31536.5|31532.9|31535|31531.4|31539.5|31535.9|31530.5|31526.9|163
1662463200000|2022-09-06 11:20:00|31534.5|31530.9|31508.5|31504.9|31541|31537.4|31502.5|31498.9|368
1662463500000|2022-09-06 11:25:00|31508|31504.4|31517.5|31513.9|31526.5|31522.9|31506|31502.4|189
1662463800000|2022-09-06 11:30:00|31513.5|31509.9|31511.5|31507.9|31524|31520.4|31503|31499.4|378
1662464100000|2022-09-06 11:35:00|31511|31507.4|31485.5|31481.9|31511|31507.4|31483.5|31479.9|255
1662464400000|2022-09-06 11:40:00|31485|31481.4|31493.5|31489.9|31495.5|31491.9|31473.5|31469.9|379
1662464700000|2022-09-06 11:45:00|31493|31489.4|31480|31476.4|31496.5|31492.9|31475|31471.4|228
1662465000000|2022-09-06 11:50:00|31479.5|31475.9|31491|31487.4|31495|31491.4|31466.5|31462.9|294
1662465300000|2022-09-06 11:55:00|31491.5|31487.9|31509.5|31505.9|31513|31509.4|31491.5|31487.9|338
1662465600000|2022-09-06 12:00:00|31509|31505.4|31534|31530.4|31534|31530.4|31507.5|31503.9|399
1662465900000|2022-09-06 12:05:00|31532.5|31528.9|31555.5|31551.9|31556|31552.4|31525.5|31521.9|480
1662466200000|2022-09-06 12:10:00|31555|31551.4|31551.5|31547.9|31556.5|31552.9|31542.5|31538.9|390
1662466500000|2022-09-06 12:15:00|31551|31547.4|31535.5|31531.9|31554|31550.4|31533|31529.4|457
1662466800000|2022-09-06 12:20:00|31535|31531.4|31530|31526.4|31545|31541.4|31525.5|31521.9|383
1662467100000|2022-09-06 12:25:00|31529.5|31525.9|31502|31498.4|31537|31533.4|31501.5|31497.9|369
1662467400000|2022-09-06 12:30:00|31501.5|31497.9|31500.5|31496.9|31513|31509.4|31493.5|31489.9|437
1662467700000|2022-09-06 12:35:00|31499|31495.4|31512.5|31508.9|31516.5|31512.9|31497|31493.4|315
1662468000000|2022-09-06 12:40:00|31512|31508.4|31516.5|31512.9|31527|31523.4|31508|31504.4|343
1662468300000|2022-09-06 12:45:00|31516|31512.4|31520|31516.4|31520.5|31516.9|31496|31492.4|248
1662468600000|2022-09-06 12:50:00|31520.5|31516.9|31513.5|31509.9|31527|31523.4|31508.5|31504.9|184
1662468900000|2022-09-06 12:55:00|31513|31509.4|31496.5|31492.9|31518|31514.4|31496.5|31492.9|228
1662469200000|2022-09-06 13:00:00|31496|31492.4|31492.5|31488.9|31519.5|31515.9|31492|31488.4|365
1662469500000|2022-09-06 13:05:00|31492|31488.4|31482.5|31478.9|31499.5|31495.9|31473.5|31469.9|610
1662469800000|2022-09-06 13:10:00|31482|31478.4|31483.5|31479.9|31486.5|31482.9|31474|31470.4|264
1662470100000|2022-09-06 13:15:00|31483|31479.4|31503|31499.4|31505.5|31501.9|31479|31475.4|310
1662470400000|2022-09-06 13:20:00|31502.5|31498.9|31477|31473.4|31503.5|31499.9|31472|31468.4|537
1662470700000|2022-09-06 13:25:00|31476|31472.4|31392.5|31388.9|31477.5|31473.9|31389.5|31385.9|2170
1662471000000|2022-09-06 13:30:00|31391.9|31389.5|31437.9|31435.5|31471.9|31469.5|31391.9|31389.5|7386
1662471300000|2022-09-06 13:35:00|31439.9|31437.5|31361.9|31359.5|31462.9|31460.5|31360.4|31358|4667
1662471600000|2022-09-06 13:40:00|31360.4|31358|31324.9|31322.5|31368.9|31366.5|31298.4|31296|4970
1662471900000|2022-09-06 13:45:00|31323.9|31321.5|31260.4|31258|31348.9|31346.5|31259.4|31257|4004
1662472200000|2022-09-06 13:50:00|31260.9|31258.5|31194.9|31192.5|31270.9|31268.5|31192.4|31190|3702
1662472500000|2022-09-06 13:55:00|31195.9|31193.5|31269.4|31267|31277.9|31275.5|31185.4|31183|2974
1662472800000|2022-09-06 14:00:00|31255.4|31253|31125.9|31123.5|31265.9|31263.5|31077.4|31075|6980
1662473100000|2022-09-06 14:05:00|31124.9|31122.5|31121.4|31119|31142.4|31140|31099.9|31097.5|3078
1662473400000|2022-09-06 14:10:00|31121.2|31118.8|31107.7|31105.3|31128.7|31126.3|31043.7|31041.3|3888
1662473700000|2022-09-06 14:15:00|31107.2|31104.8|31115.7|31113.3|31130.7|31128.3|31065.7|31063.3|2835
1662474000000|2022-09-06 14:20:00|31116.7|31114.3|31105.7|31103.3|31125.2|31122.8|31072.2|31069.8|2433
1662474300000|2022-09-06 14:25:00|31107.7|31105.3|31196.2|31193.8|31212.7|31210.3|31092.7|31090.3|3641
1662474600000|2022-09-06 14:30:00|31195.7|31193.3|31185.7|31183.3|31202.2|31199.8|31153.2|31150.8|1894
1662474900000|2022-09-06 14:35:00|31186.7|31184.3|31243.2|31240.8|31251.7|31249.3|31143.2|31140.8|2402
1662475200000|2022-09-06 14:40:00|31243.7|31241.3|31305.7|31303.3|31315.7|31313.3|31243.7|31241.3|3687
1662475500000|2022-09-06 14:45:00|31306.2|31303.8|31302.2|31299.8|31332.7|31330.3|31280.2|31277.8|2743
1662475800000|2022-09-06 14:50:00|31302.7|31300.3|31346.2|31343.8|31387.2|31384.8|31300.2|31297.8|3447
1662476100000|2022-09-06 14:55:00|31347.2|31344.8|31386.7|31384.3|31430.2|31427.8|31345.2|31342.8|3936
1662476400000|2022-09-06 15:00:00|31387.7|31385.3|31377.2|31374.8|31396.2|31393.8|31357.2|31354.8|2471
1662476700000|2022-09-06 15:05:00|31376.7|31374.3|31411.2|31408.8|31448.7|31446.3|31364.7|31362.3|3086
1662477000000|2022-09-06 15:10:00|31411.7|31409.3|31391.7|31389.3|31422.2|31419.8|31363.2|31360.8|1737
1662477300000|2022-09-06 15:15:00|31395.7|31393.3|31346.2|31343.8|31400.2|31397.8|31341.7|31339.3|2237
1662477600000|2022-09-06 15:20:00|31344.2|31341.8|31345.7|31343.3|31367.2|31364.8|31320.7|31318.3|2096
1662477900000|2022-09-06 15:25:00|31346.7|31344.3|31290.2|31287.8|31363.2|31360.8|31278.2|31275.8|2178
1662478200000|2022-09-06 15:30:00|31287.2|31284.8|31351.7|31349.3|31396.7|31394.3|31277.2|31274.8|2516
1662478500000|2022-09-06 15:35:00|31353.7|31351.3|31332.2|31329.8|31377.2|31374.8|31306.2|31303.8|1571
1662478800000|2022-09-06 15:40:00|31332.7|31330.3|31373.7|31371.3|31422.7|31420.3|31319.2|31316.8|2068
1662479100000|2022-09-06 15:45:00|31372.2|31369.8|31337.7|31335.3|31397.7|31395.3|31329.7|31327.3|1230
1662479400000|2022-09-06 15:50:00|31338.2|31335.8|31373.7|31371.3|31397.7|31395.3|31331.7|31329.3|1242
1662479700000|2022-09-06 15:55:00|31374.7|31372.3|31374.7|31372.3|31394.2|31391.8|31363.7|31361.3|1049
1662480000000|2022-09-06 16:00:00|31373.7|31371.3|31362.7|31360.3|31395.7|31393.3|31357.7|31355.3|1003
1662480300000|2022-09-06 16:05:00|31363.2|31360.8|31284.7|31282.3|31393.7|31391.3|31274.2|31271.8|2092
1662480600000|2022-09-06 16:10:00|31285.2|31282.8|31278.7|31276.3|31294.7|31292.3|31259.7|31257.3|1299
1662480900000|2022-09-06 16:15:00|31278.2|31275.8|31215.7|31213.3|31287.2|31284.8|31206.2|31203.8|1785
1662481200000|2022-09-06 16:20:00|31214.2|31211.8|31190.2|31187.8|31227.2|31224.8|31177.2|31174.8|1509
1662481500000|2022-09-06 16:25:00|31189.7|31187.3|31206.7|31204.3|31215.2|31212.8|31164.7|31162.3|1594
1662481800000|2022-09-06 16:30:00|31205.7|31203.3|31190.2|31187.8|31225.7|31223.3|31182.2|31179.8|1041
1662482100000|2022-09-06 16:35:00|31191.7|31189.3|31198.7|31196.3|31216.7|31214.3|31189.2|31186.8|786
1662482400000|2022-09-06 16:40:00|31199.5|31197.1|31252.5|31250.1|31253|31250.6|31168.5|31166.1|1355
1662482700000|2022-09-06 16:45:00|31253|31250.6|31245.5|31243.1|31257.5|31255.1|31219.5|31217.1|733
1662483000000|2022-09-06 16:50:00|31245|31242.6|31239.5|31237.1|31255.5|31253.1|31208|31205.6|1002
1662483300000|2022-09-06 16:55:00|31239|31236.6|31240.5|31238.1|31268.5|31266.1|31229.5|31227.1|1106
1662483600000|2022-09-06 17:00:00|31240|31237.6|31192.5|31190.1|31243|31240.6|31179|31176.6|1835
1662483900000|2022-09-06 17:05:00|31193|31190.6|31103.5|31101.1|31196|31193.6|31102.5|31100.1|2008
1662484200000|2022-09-06 17:10:00|31102.5|31100.1|31073.5|31071.1|31126|31123.6|31060|31057.6|2002
1662484500000|2022-09-06 17:15:00|31073|31070.6|31087.5|31085.1|31097|31094.6|31051|31048.6|1561
1662484800000|2022-09-06 17:20:00|31086|31083.6|31088|31085.6|31106|31103.6|31075.5|31073.1|1433
1662485100000|2022-09-06 17:25:00|31089|31086.6|31086|31083.6|31100|31097.6|31073|31070.6|1355
1662485400000|2022-09-06 17:30:00|31086.5|31084.1|31132|31129.6|31151.5|31149.1|31076.5|31074.1|1694
1662485700000|2022-09-06 17:35:00|31130|31127.6|31143.5|31141.1|31152.5|31150.1|31110|31107.6|1012
1662486000000|2022-09-06 17:40:00|31143|31140.6|31117.5|31115.1|31144|31141.6|31086|31083.6|1259
1662486300000|2022-09-06 17:45:00|31118|31115.6|31088.5|31086.1|31142|31139.6|31085|31082.6|1329
1662486600000|2022-09-06 17:50:00|31088|31085.6|31105.5|31103.1|31107.5|31105.1|31069|31066.6|1382
1662486900000|2022-09-06 17:55:00|31105|31102.6|31158|31155.6|31165|31162.6|31104|31101.6|1582
1662487200000|2022-09-06 18:00:00|31156.5|31154.1|31168.5|31166.1|31197.5|31195.1|31147|31144.6|1938
1662487500000|2022-09-06 18:05:00|31168|31165.6|31166|31163.6|31176.5|31174.1|31143|31140.6|975
1662487800000|2022-09-06 18:10:00|31166.5|31164.1|31227|31224.6|31243|31240.6|31166.5|31164.1|2449
1662488100000|2022-09-06 18:15:00|31226|31223.6|31222.5|31220.1|31247|31244.6|31209|31206.6|1239
1662488400000|2022-09-06 18:20:00|31221.5|31219.1|31210|31207.6|31232.5|31230.1|31185.5|31183.1|1065
1662488700000|2022-09-06 18:25:00|31209|31206.6|31191|31188.6|31217|31214.6|31179.5|31177.1|962
1662489000000|2022-09-06 18:30:00|31190|31187.6|31169|31166.6|31201.5|31199.1|31131|31128.6|2388
1662489300000|2022-09-06 18:35:00|31168.5|31166.1|31182.5|31180.1|31207|31204.6|31146.5|31144.1|1255
1662489600000|2022-09-06 18:40:00|31182|31179.6|31154.5|31152.1|31184|31181.6|31147|31144.6|1103
1662489900000|2022-09-06 18:45:00|31156.5|31154.1|31165|31162.6|31170|31167.6|31126|31123.6|1464
1662490200000|2022-09-06 18:50:00|31166.5|31164.1|31141|31138.6|31167.5|31165.1|31097|31094.6|1459
1662490500000|2022-09-06 18:55:00|31142|31139.6|31129.5|31127.1|31175.5|31173.1|31113|31110.6|1737
1662490800000|2022-09-06 19:00:00|31130|31127.6|31113.5|31111.1|31153|31150.6|31096.5|31094.1|1503
1662491100000|2022-09-06 19:05:00|31113|31110.6|31188|31185.6|31188.5|31186.1|31108.5|31106.1|1472
1662491400000|2022-09-06 19:10:00|31190.5|31188.1|31177.5|31175.1|31203.5|31201.1|31165.5|31163.1|1700
1662491700000|2022-09-06 19:15:00|31177|31174.6|31180.5|31178.1|31225|31222.6|31169.5|31167.1|1893
1662492000000|2022-09-06 19:20:00|31179.8|31177.4|31184.3|31181.9|31195.3|31192.9|31135.3|31132.9|2290
1662492300000|2022-09-06 19:25:00|31182.3|31179.9|31170.8|31168.4|31205.8|31203.4|31166.3|31163.9|1419
1662492600000|2022-09-06 19:30:00|31169.8|31167.4|31109.8|31107.4|31170.8|31168.4|31079.3|31076.9|2274
1662492900000|2022-09-06 19:35:00|31111.3|31108.9|31112.3|31109.9|31131.8|31129.4|31096.8|31094.4|1321
1662493200000|2022-09-06 19:40:00|31110.3|31107.9|31188.8|31186.4|31192.8|31190.4|31106.8|31104.4|1578
1662493500000|2022-09-06 19:45:00|31189.3|31186.9|31168.3|31165.9|31195.8|31193.4|31132.8|31130.4|1510
1662493800000|2022-09-06 19:50:00|31155.8|31153.4|31129.8|31127.4|31162.8|31160.4|31113.8|31111.4|2436
1662494100000|2022-09-06 19:55:00|31127.3|31124.9|31168.8|31166.4|31177.8|31175.4|31084.3|31081.9|4415
1662494400000|2022-09-06 20:00:00|31170|31165.2|31151|31146.2|31174.5|31169.7|31136|31131.2|1781
1662494700000|2022-09-06 20:05:00|31150.5|31145.7|31132.5|31127.7|31153|31148.2|31132|31127.2|527
1662495000000|2022-09-06 20:10:00|31135|31130.2|31135.5|31130.7|31144.5|31139.7|31130.5|31125.7|396
1662495300000|2022-09-06 20:15:00|31135|31130.2|31150|31145.2|31150.5|31145.7|31130|31125.2|198
1662495600000|2022-09-06 20:20:00|31149.5|31144.7|31137|31132.2|31153|31148.2|31137|31132.2|99
1662495900000|2022-09-06 20:25:00|31137.5|31132.7|31133|31128.2|31139|31134.2|31126.5|31121.7|202
1662496200000|2022-09-06 20:30:00|31132.5|31127.7|31134|31129.2|31134|31129.2|31126|31121.2|156
1662496500000|2022-09-06 20:35:00|31134.5|31129.7|31135|31130.2|31138|31133.2|31131.5|31126.7|45
1662496800000|2022-09-06 20:40:00|31135.5|31130.7|31146.5|31141.7|31148|31143.2|31133.5|31128.7|74
1662497100000|2022-09-06 20:45:00|31147|31142.2|31151.5|31146.7|31151.5|31146.7|31141.5|31136.7|102
1662497400000|2022-09-06 20:50:00|31153.5|31148.7|31144|31139.2|31155|31150.2|31143|31138.2|126
1662497700000|2022-09-06 20:55:00|31143.5|31138.7|31157.5|31147.7|31159.5|31154.7|31143|31138.2|138
1662498000000|2022-09-06 21:00:00|31159.6|31149.8|31159.9|31150.1|31164.6|31154.8|31156.3|31146.5|0
1662498300000|2022-09-06 21:05:00|31160.7|31150.9|31156.2|31146.4|31161.3|31151.5|31154.8|31145|0
1662498600000|2022-09-06 21:10:00|31156.1|31146.3|31154.9|31145.1|31156.2|31146.4|31152.1|31142.3|0
1662498900000|2022-09-06 21:15:00|31153.2|31143.4|31157.4|31147.6|31157.4|31147.6|31153.1|31143.3|0
1662499200000|2022-09-06 21:20:00|31155.6|31145.8|31149|31139.2|31157.2|31147.4|31146.1|31136.3|0
1662499500000|2022-09-06 21:25:00|31153.9|31144.1|31152.6|31142.8|31154.2|31144.4|31151.5|31141.7|0
1662499800000|2022-09-06 21:30:00|31151.5|31141.7|31151.8|31142|31151.8|31142|31151.5|31141.7|0
1662500100000|2022-09-06 21:35:00|31152.6|31142.8|31151.8|31142|31153.3|31143.5|31151.1|31141.3|0
1662500400000|2022-09-06 21:40:00|31152.2|31142.4|31150.7|31140.9|31152.7|31142.9|31150.5|31140.7|0
1662500700000|2022-09-06 21:45:00|31150.6|31140.8|31147.5|31137.7|31150.6|31140.8|31147.5|31137.7|0
1662501000000|2022-09-06 21:50:00|31148.4|31138.6|31148.7|31138.9|31149|31139.2|31148.4|31138.6|0
1662501300000|2022-09-06 21:55:00|31149|31139.2|31151.5|31141.7|31151.5|31141.7|31148.7|31138.9|0
1662501600000|2022-09-06 22:00:00|31152|31147.2|31155|31150.2|31155|31150.2|31136.5|31131.7|266
1662501900000|2022-09-06 22:05:00|31154.5|31149.7|31155|31150.2|31157|31152.2|31141|31136.2|85
1662502200000|2022-09-06 22:10:00|31155.5|31150.7|31163.5|31158.7|31169|31164.2|31155|31150.2|149
1662502500000|2022-09-06 22:15:00|31163|31158.2|31166|31161.2|31168|31163.2|31152|31147.2|66
1662502800000|2022-09-06 22:20:00|31165.5|31160.7|31158|31153.2|31166|31161.2|31158|31153.2|30
1662503100000|2022-09-06 22:25:00|31157|31152.2|31161.5|31156.7|31162.5|31157.7|31155.5|31150.7|33
1662503400000|2022-09-06 22:30:00|31162|31157.2|31153.5|31148.7|31167|31162.2|31153.5|31148.7|22
1662503700000|2022-09-06 22:35:00|31153|31148.2|31154|31149.2|31158|31153.2|31148.5|31143.7|66
1662504000000|2022-09-06 22:40:00|31153.5|31148.7|31160.5|31155.7|31163|31158.2|31152.5|31147.7|25
1662504300000|2022-09-06 22:45:00|31160|31155.2|31165|31160.2|31165|31160.2|31155|31150.2|22
1662504600000|2022-09-06 22:50:00|31164.5|31159.7|31158.5|31153.7|31166.5|31161.7|31153.5|31148.7|93
1662504900000|2022-09-06 22:55:00|31159|31154.2|31159.5|31154.7|31165|31160.2|31159|31154.2|15
1662505200000|2022-09-06 23:00:00|31159|31154.2|31153|31148.2|31164|31159.2|31153|31148.2|52
1662505500000|2022-09-06 23:05:00|31151|31146.2|31136|31131.2|31155.5|31150.7|31129|31124.2|135
1662505800000|2022-09-06 23:10:00|31135.5|31130.7|31136|31131.2|31137|31132.2|31126.5|31121.7|42
1662506100000|2022-09-06 23:15:00|31135.5|31130.7|31140|31135.2|31147.5|31142.7|31135.5|31130.7|38
1662506400000|2022-09-06 23:20:00|31139.5|31134.7|31152|31147.2|31153|31148.2|31139.5|31134.7|40
1662506700000|2022-09-06 23:25:00|31152.5|31147.7|31142|31137.2|31155.5|31150.7|31142|31137.2|34
1662507000000|2022-09-06 23:30:00|31141.5|31136.7|31149|31144.2|31156.5|31151.7|31141.5|31136.7|88
1662507300000|2022-09-06 23:35:00|31149.5|31144.7|31152.5|31147.7|31157|31152.2|31149|31144.2|33
1662507600000|2022-09-06 23:40:00|31152|31147.2|31161|31156.2|31165|31160.2|31151.5|31146.7|68
1662507900000|2022-09-06 23:45:00|31160.5|31155.7|31148|31143.2|31160.5|31155.7|31140.5|31135.7|84
1662508200000|2022-09-06 23:50:00|31147.5|31142.7|31140|31135.2|31151|31146.2|31137|31132.2|91
1662508500000|2022-09-06 23:55:00|31139|31134.2|31141|31136.2|31146|31141.2|31136|31131.2|40
1662508800000|2022-09-07 00:00:00|31140|31135.2|31133|31128.2|31150|31145.2|31104|31099.2|307
1662509100000|2022-09-07 00:05:00|31132.5|31127.7|31151|31146.2|31153|31148.2|31128|31123.2|133
1662509400000|2022-09-07 00:10:00|31150.5|31145.7|31124|31119.2|31151|31146.2|31115.5|31110.7|156
1662509700000|2022-09-07 00:15:00|31123.5|31118.7|31037.5|31032.7|31123.5|31118.7|31028|31023.2|794
1662510000000|2022-09-07 00:20:00|31038|31033.2|30994.5|30989.7|31040.5|31035.7|30983|30978.2|879
1662510300000|2022-09-07 00:25:00|30994|30989.2|31014.5|31009.7|31015.5|31010.7|30991.5|30986.7|298
1662510600000|2022-09-07 00:30:00|31015|31010.2|31000|30995.2|31025.5|31020.7|30986|30981.2|252
1662510900000|2022-09-07 00:35:00|30999.5|30994.7|30998|30993.2|31006|31001.2|30983|30978.2|151
1662511200000|2022-09-07 00:40:00|30999|30994.2|30984.5|30979.7|31001|30996.2|30982.5|30977.7|112
1662511500000|2022-09-07 00:45:00|30984|30979.2|31000.5|30995.7|31004|30999.2|30977|30972.2|290
1662511800000|2022-09-07 00:50:00|31001.5|30996.7|31010.5|31005.7|31016|31011.2|30992.5|30987.7|145
1662512100000|2022-09-07 00:55:00|31010|31005.2|31017|31012.2|31025.5|31020.7|31000.5|30995.7|154
1662512400000|2022-09-07 01:00:00|31016.5|31011.7|30987.5|30982.7|31018|31013.2|30983|30978.2|136
1662512700000|2022-09-07 01:05:00|30987|30982.2|30990|30985.2|30999|30994.2|30983.5|30978.7|144
1662513000000|2022-09-07 01:10:00|30991|30986.2|31004.5|30999.7|31008.5|31003.7|30985|30980.2|155
1662513300000|2022-09-07 01:15:00|31004|30999.2|31001|30996.2|31016|31011.2|30992.5|30987.7|123
1662513600000|2022-09-07 01:20:00|31001.5|30996.7|31003.5|30998.7|31017|31012.2|31000|30995.2|98
1662513900000|2022-09-07 01:25:00|31003|30998.2|31009.5|31004.7|31019|31014.2|30998.5|30993.7|59
1662514200000|2022-09-07 01:30:00|31010|31005.2|31023.5|31018.7|31026|31021.2|30992.5|30987.7|113
1662514500000|2022-09-07 01:35:00|31024.5|31019.7|31018|31013.2|31024.5|31019.7|30998|30993.2|79
1662514800000|2022-09-07 01:40:00|31017.5|31012.7|31010|31005.2|31022|31017.2|31007|31002.2|62
1662515100000|2022-09-07 01:45:00|31012|31007.2|31039|31034.2|31040|31035.2|31003|30998.2|214
1662515400000|2022-09-07 01:50:00|31039.5|31034.7|31038|31033.2|31044.5|31039.7|31030.5|31025.7|148
1662515700000|2022-09-07 01:55:00|31037.5|31032.7|31031|31026.2|31038.5|31033.7|31029|31024.2|61
1662516000000|2022-09-07 02:00:00|31030|31025.2|31030|31025.2|31033|31028.2|31025|31020.2|50
1662516300000|2022-09-07 02:05:00|31029.5|31024.7|31033|31028.2|31036|31031.2|31024.5|31019.7|51
1662516600000|2022-09-07 02:10:00|31033.5|31028.7|31024|31019.2|31033.5|31028.7|31015|31010.2|139
1662516900000|2022-09-07 02:15:00|31023.5|31018.7|31018.5|31013.7|31025.5|31020.7|31015|31010.2|43
1662517200000|2022-09-07 02:20:00|31018|31013.2|31032.5|31027.7|31034.5|31029.7|31017.5|31012.7|80
1662517500000|2022-09-07 02:25:00|31033|31028.2|31048.5|31043.7|31053|31048.2|31029|31024.2|133
1662517800000|2022-09-07 02:30:00|31048|31043.2|31061|31056.2|31062|31057.2|31047.5|31042.7|170
1662518100000|2022-09-07 02:35:00|31061.5|31056.7|31041.5|31036.7|31068|31063.2|31037.5|31032.7|107
1662518400000|2022-09-07 02:40:00|31042|31037.2|31039|31034.2|31045.5|31040.7|31038|31033.2|43
1662518700000|2022-09-07 02:45:00|31039.5|31034.7|31047|31042.2|31047.5|31042.7|31036.5|31031.7|86
1662519000000|2022-09-07 02:50:00|31047.5|31042.7|31025|31020.2|31052|31047.2|31024.5|31019.7|148
1662519300000|2022-09-07 02:55:00|31025.5|31020.7|31022|31017.2|31026|31021.2|31017.5|31012.7|63
1662519600000|2022-09-07 03:00:00|31022.5|31017.7|31021|31016.2|31027.5|31022.7|31016|31011.2|60
1662519900000|2022-09-07 03:05:00|31021.5|31016.7|31015|31010.2|31026|31021.2|31014.5|31009.7|66
1662520200000|2022-09-07 03:10:00|31015.5|31010.7|31011|31006.2|31016|31011.2|31003|30998.2|141
1662520500000|2022-09-07 03:15:00|31010.5|31005.7|30995|30990.2|31012.5|31007.7|30990|30985.2|152
1662520800000|2022-09-07 03:20:00|30995.5|30990.7|31003|30998.2|31003|30998.2|30994|30989.2|48
1662521100000|2022-09-07 03:25:00|31002.5|30997.7|31024.5|31019.7|31027|31022.2|30997.5|30992.7|173
1662521400000|2022-09-07 03:30:00|31025|31020.2|31013.5|31008.7|31025|31020.2|31006|31001.2|85
1662521700000|2022-09-07 03:35:00|31013|31008.2|31001|30996.2|31015|31010.2|31000|30995.2|63
1662522000000|2022-09-07 03:40:00|31001.5|30996.7|31005.5|31000.7|31010|31005.2|31001.5|30996.7|57
1662522300000|2022-09-07 03:45:00|31006|31001.2|31010.5|31005.7|31013|31008.2|31006|31001.2|39
1662522600000|2022-09-07 03:50:00|31011|31006.2|31031.5|31026.7|31034|31029.2|31003|30998.2|110
1662522900000|2022-09-07 03:55:00|31031|31026.2|31033.5|31028.7|31034.5|31029.7|31026|31021.2|43
1662523200000|2022-09-07 04:00:00|31034|31029.2|31016.5|31011.7|31035.5|31030.7|31016.5|31011.7|51
1662523500000|2022-09-07 04:05:00|31016|31011.2|31018.5|31013.7|31022.5|31017.7|31014.5|31009.7|30
1662523800000|2022-09-07 04:10:00|31019|31014.2|31018.5|31013.7|31023|31018.2|31016|31011.2|14
1662524100000|2022-09-07 04:15:00|31019|31014.2|31020|31015.2|31023.5|31018.7|31017|31012.2|34
1662524400000|2022-09-07 04:20:00|31019.5|31014.7|31009|31004.2|31022|31017.2|31008.5|31003.7|69
1662524700000|2022-09-07 04:25:00|31008.5|31003.7|31012|31007.2|31014|31009.2|31006.5|31001.7|40
1662525000000|2022-09-07 04:30:00|31011.5|31006.7|31026|31021.2|31028.5|31023.7|31011.5|31006.7|53
1662525300000|2022-09-07 04:35:00|31026.5|31021.7|31035.5|31030.7|31038.5|31033.7|31025|31020.2|93
1662525600000|2022-09-07 04:40:00|31036|31031.2|31034.5|31029.7|31036.5|31031.7|31027|31022.2|53
1662525900000|2022-09-07 04:45:00|31035|31030.2|31050|31045.2|31050|31045.2|31035|31030.2|76
1662526200000|2022-09-07 04:50:00|31049.5|31044.7|31058|31053.2|31068|31063.2|31047|31042.2|141
1662526500000|2022-09-07 04:55:00|31058.5|31053.7|31052|31047.2|31064.5|31059.7|31050|31045.2|169
1662526800000|2022-09-07 05:00:00|31053|31048.2|31052|31047.2|31062.5|31057.7|31044|31039.2|86
1662527100000|2022-09-07 05:05:00|31052.5|31047.7|31074.5|31069.7|31075.5|31070.7|31052|31047.2|130
1662527400000|2022-09-07 05:10:00|31075|31070.2|31076|31071.2|31084|31079.2|31072|31067.2|182
1662527700000|2022-09-07 05:15:00|31076.5|31071.7|31091|31086.2|31093|31088.2|31075|31070.2|90
1662528000000|2022-09-07 05:20:00|31090.5|31085.7|31088|31083.2|31093|31088.2|31080|31075.2|142
1662528300000|2022-09-07 05:25:00|31088.5|31083.7|31067|31062.2|31090|31085.2|31067|31062.2|82
1662528600000|2022-09-07 05:30:00|31067.5|31062.7|31063.5|31058.7|31073|31068.2|31060.5|31055.7|91
1662528900000|2022-09-07 05:35:00|31064|31059.2|31060|31055.2|31065.5|31060.7|31056.5|31051.7|48
1662529200000|2022-09-07 05:40:00|31060.5|31055.7|31073|31068.2|31075|31070.2|31058|31053.2|125
1662529500000|2022-09-07 05:45:00|31073.5|31068.7|31074|31069.2|31087.5|31082.7|31067.5|31062.7|127
1662529800000|2022-09-07 05:50:00|31073.5|31068.7|31072.5|31067.7|31074|31069.2|31061.5|31056.7|49
1662530100000|2022-09-07 05:55:00|31073|31068.2|31063|31058.2|31079.5|31074.7|31060|31055.2|93
1662530400000|2022-09-07 06:00:00|31062.4|31058.8|31032.4|31028.8|31075.9|31072.3|31031.4|31027.8|358
1662530700000|2022-09-07 06:05:00|31031.9|31028.3|31040.9|31037.3|31045.4|31041.8|31031.9|31028.3|150
1662531000000|2022-09-07 06:10:00|31041.4|31037.8|31078.4|31074.8|31079.4|31075.8|31037.9|31034.3|147
1662531300000|2022-09-07 06:15:00|31078.9|31075.3|31086.9|31083.3|31089.4|31085.8|31061.9|31058.3|256
1662531600000|2022-09-07 06:20:00|31087.4|31083.8|31109.9|31106.3|31118.4|31114.8|31086.9|31083.3|342
1662531900000|2022-09-07 06:25:00|31110.4|31106.8|31101.4|31097.8|31111.9|31108.3|31096.4|31092.8|134
1662532200000|2022-09-07 06:30:00|31101.9|31098.3|31097.9|31094.3|31103.4|31099.8|31083.4|31079.8|152
1662532500000|2022-09-07 06:35:00|31098.4|31094.8|31100.4|31096.8|31106.4|31102.8|31090.9|31087.3|85
1662532800000|2022-09-07 06:40:00|31099.9|31096.3|31109.4|31105.8|31116.9|31113.3|31099.9|31096.3|162
1662533100000|2022-09-07 06:45:00|31108.9|31105.3|31120.9|31117.3|31134.4|31130.8|31106.4|31102.8|175
1662533400000|2022-09-07 06:50:00|31121.4|31117.8|31107.9|31104.3|31125.9|31122.3|31107.9|31104.3|80
1662533700000|2022-09-07 06:55:00|31108.4|31104.8|31102.4|31098.8|31118.9|31115.3|31100.9|31097.3|157
1662534000000|2022-09-07 07:00:00|31105.4|31101.8|31107.9|31104.3|31137.9|31134.3|31103.9|31100.3|417
1662534300000|2022-09-07 07:05:00|31108.4|31104.8|31090.4|31086.8|31122.4|31118.8|31090.4|31086.8|235
1662534600000|2022-09-07 07:10:00|31095.4|31091.8|31088.9|31085.3|31115.9|31112.3|31078.9|31075.3|274
1662534900000|2022-09-07 07:15:00|31089.9|31086.3|31085.9|31082.3|31105.4|31101.8|31081.4|31077.8|135
1662535200000|2022-09-07 07:20:00|31086.4|31082.8|31069.4|31065.8|31109.9|31106.3|31068.4|31064.8|206
1662535500000|2022-09-07 07:25:00|31069.9|31066.3|31061.4|31057.8|31072.4|31068.8|31043.9|31040.3|276
1662535800000|2022-09-07 07:30:00|31060.9|31057.3|31083.4|31079.8|31084.4|31080.8|31036.4|31032.8|236
1662536100000|2022-09-07 07:35:00|31082.9|31079.3|31095.4|31091.8|31102.9|31099.3|31076.9|31073.3|162
1662536400000|2022-09-07 07:40:00|31094.4|31090.8|31110.4|31106.8|31113.9|31110.3|31091.9|31088.3|139
1662536700000|2022-09-07 07:45:00|31110.9|31107.3|31150.9|31147.3|31153.4|31149.8|31110.9|31107.3|315
1662537000000|2022-09-07 07:50:00|31152.4|31148.8|31141.4|31137.8|31152.4|31148.8|31127.9|31124.3|382
1662537300000|2022-09-07 07:55:00|31141.9|31138.3|31162.9|31159.3|31175.4|31171.8|31135.9|31132.3|542
1662537600000|2022-09-07 08:00:00|31162.4|31158.8|31193.4|31189.8|31193.4|31189.8|31149.9|31146.3|769
1662537900000|2022-09-07 08:05:00|31192.9|31189.3|31197.4|31193.8|31225.4|31221.8|31184.4|31180.8|860
1662538200000|2022-09-07 08:10:00|31196.9|31193.3|31173.9|31170.3|31199.4|31195.8|31167.4|31163.8|357
1662538500000|2022-09-07 08:15:00|31174.4|31170.8|31179.4|31175.8|31189.4|31185.8|31161.4|31157.8|347
1662538800000|2022-09-07 08:20:00|31179.9|31176.3|31174.4|31170.8|31185.4|31181.8|31164.4|31160.8|152
1662539100000|2022-09-07 08:25:00|31174.9|31171.3|31169.4|31165.8|31185.9|31182.3|31168.9|31165.3|84
1662539400000|2022-09-07 08:30:00|31168.9|31165.3|31182.4|31178.8|31186.4|31182.8|31168.4|31164.8|61
1662539700000|2022-09-07 08:35:00|31181.4|31177.8|31163.9|31160.3|31185.4|31181.8|31163.9|31160.3|102
1662540000000|2022-09-07 08:40:00|31163.4|31159.8|31173.4|31169.8|31174.4|31170.8|31157.4|31153.8|206
1662540300000|2022-09-07 08:45:00|31173.9|31170.3|31195.9|31192.3|31196.9|31193.3|31173.9|31170.3|143
1662540600000|2022-09-07 08:50:00|31196.4|31192.8|31204.4|31200.8|31212.4|31208.8|31178.4|31174.8|239
1662540900000|2022-09-07 08:55:00|31203.9|31200.3|31212.9|31209.3|31217.9|31214.3|31201.4|31197.8|172
1662541200000|2022-09-07 09:00:00|31213.4|31209.8|31170.4|31166.8|31215.9|31212.3|31167.9|31164.3|446
1662541500000|2022-09-07 09:05:00|31169.9|31166.3|31165.9|31162.3|31181.4|31177.8|31164.9|31161.3|357
1662541800000|2022-09-07 09:10:00|31165.4|31161.8|31167.4|31163.8|31177.9|31174.3|31159.4|31155.8|196
1662542100000|2022-09-07 09:15:00|31167.9|31164.3|31190.4|31186.8|31190.4|31186.8|31167.9|31164.3|203
1662542400000|2022-09-07 09:20:00|31189.9|31186.3|31175.4|31171.8|31198.4|31194.8|31170.9|31167.3|201
1662542700000|2022-09-07 09:25:00|31174.9|31171.3|31179.9|31176.3|31187.4|31183.8|31165.9|31162.3|96
1662543000000|2022-09-07 09:30:00|31181.9|31178.3|31180.4|31176.8|31183.9|31180.3|31166.4|31162.8|89
1662543300000|2022-09-07 09:35:00|31179.9|31176.3|31166.4|31162.8|31194.4|31190.8|31165.4|31161.8|160
1662543600000|2022-09-07 09:40:00|31165.9|31162.3|31192.4|31188.8|31196.4|31192.8|31163.9|31160.3|207
1662543900000|2022-09-07 09:45:00|31191.9|31188.3|31198.9|31195.3|31203.9|31200.3|31180.4|31176.8|217
1662544200000|2022-09-07 09:50:00|31199.9|31196.3|31191.4|31187.8|31200.4|31196.8|31187.4|31183.8|54
1662544500000|2022-09-07 09:55:00|31192.9|31189.3|31206.4|31202.8|31208.4|31204.8|31192.9|31189.3|89
1662544800000|2022-09-07 10:00:00|31206.9|31203.3|31188.4|31184.8|31213.9|31210.3|31186.4|31182.8|155
1662545100000|2022-09-07 10:05:00|31186.9|31183.3|31190.4|31186.8|31203.4|31199.8|31184.9|31181.3|99
1662545400000|2022-09-07 10:10:00|31190.9|31187.3|31183.9|31180.3|31192.9|31189.3|31175.9|31172.3|94
1662545700000|2022-09-07 10:15:00|31184.4|31180.8|31186.4|31182.8|31187.4|31183.8|31164.4|31160.8|226
1662546000000|2022-09-07 10:20:00|31186.9|31183.3|31199.4|31195.8|31204.4|31200.8|31177.9|31174.3|160
1662546300000|2022-09-07 10:25:00|31198.9|31195.3|31207.4|31203.8|31209.9|31206.3|31193.9|31190.3|132
1662546600000|2022-09-07 10:30:00|31207.9|31204.3|31195.4|31191.8|31210.4|31206.8|31194.4|31190.8|190
1662546900000|2022-09-07 10:35:00|31194.9|31191.3|31212.9|31209.3|31218.9|31215.3|31190.4|31186.8|170
1662547200000|2022-09-07 10:40:00|31213.4|31209.8|31203.4|31199.8|31213.4|31209.8|31193.4|31189.8|85
1662547500000|2022-09-07 10:45:00|31203.9|31200.3|31190.4|31186.8|31206.9|31203.3|31177.9|31174.3|216
1662547800000|2022-09-07 10:50:00|31191.4|31187.8|31209.4|31205.8|31213.4|31209.8|31190.4|31186.8|82
1662548100000|2022-09-07 10:55:00|31206.9|31203.3|31195.9|31192.3|31208.9|31205.3|31186.4|31182.8|93
1662548400000|2022-09-07 11:00:00|31196.4|31192.8|31198.9|31195.3|31200.4|31196.8|31192.9|31189.3|91
1662548700000|2022-09-07 11:05:00|31198.4|31194.8|31191.9|31188.3|31210.4|31206.8|31188.9|31185.3|251
1662549000000|2022-09-07 11:10:00|31192.4|31188.8|31207.9|31204.3|31208.4|31204.8|31191.4|31187.8|170
1662549300000|2022-09-07 11:15:00|31208.4|31204.8|31198.4|31194.8|31211.4|31207.8|31198.4|31194.8|180
1662549600000|2022-09-07 11:20:00|31199.9|31196.3|31214.9|31211.3|31216.4|31212.8|31198.4|31194.8|290
1662549900000|2022-09-07 11:25:00|31214.4|31210.8|31211.4|31207.8|31217.4|31213.8|31210.4|31206.8|60
1662550200000|2022-09-07 11:30:00|31211.9|31208.3|31203.9|31200.3|31215.4|31211.8|31195.4|31191.8|279
1662550500000|2022-09-07 11:35:00|31204.4|31200.8|31131.9|31128.3|31208.4|31204.8|31131.4|31127.8|1011
1662550800000|2022-09-07 11:40:00|31132.4|31128.8|31166.4|31162.8|31166.9|31163.3|31118.4|31114.8|743
1662551100000|2022-09-07 11:45:00|31166.9|31163.3|31149.4|31145.8|31166.9|31163.3|31138.4|31134.8|372
1662551400000|2022-09-07 11:50:00|31148.9|31145.3|31162.9|31159.3|31163.4|31159.8|31134.4|31130.8|322
1662551700000|2022-09-07 11:55:00|31163.4|31159.8|31153.4|31149.8|31168.9|31165.3|31146.4|31142.8|264
1662552000000|2022-09-07 12:00:00|31154.4|31150.8|31157.4|31153.8|31167.4|31163.8|31148.9|31145.3|303
1662552300000|2022-09-07 12:05:00|31156.9|31153.3|31104.9|31101.3|31157.4|31153.8|31086.9|31083.3|1115
1662552600000|2022-09-07 12:10:00|31104.4|31100.8|31078.4|31074.8|31106.4|31102.8|31065.4|31061.8|663
1662552900000|2022-09-07 12:15:00|31077.9|31074.3|31082.9|31079.3|31095.4|31091.8|31073.4|31069.8|523
1662553200000|2022-09-07 12:20:00|31081.4|31077.8|31080.9|31077.3|31097.4|31093.8|31066.4|31062.8|510
1662553500000|2022-09-07 12:25:00|31080.4|31076.8|31067.9|31064.3|31084.9|31081.3|31061.4|31057.8|363
1662553800000|2022-09-07 12:30:00|31067.4|31063.8|31088.4|31084.8|31089.9|31086.3|31059.4|31055.8|537
1662554100000|2022-09-07 12:35:00|31086.9|31083.3|31120.4|31116.8|31120.9|31117.3|31076.4|31072.8|408
1662554400000|2022-09-07 12:40:00|31120.9|31117.3|31114.4|31110.8|31125.4|31121.8|31110.4|31106.8|363
1662554700000|2022-09-07 12:45:00|31113.9|31110.3|31095.4|31091.8|31116.4|31112.8|31089.9|31086.3|243
1662555000000|2022-09-07 12:50:00|31093.4|31089.8|31070.4|31066.8|31104.4|31100.8|31065.4|31061.8|464
1662555300000|2022-09-07 12:55:00|31070.9|31067.3|31107.9|31104.3|31109.4|31105.8|31070.4|31066.8|362
1662555600000|2022-09-07 13:00:00|31106.4|31102.8|31102.9|31099.3|31114.4|31110.8|31097.4|31093.8|283
1662555900000|2022-09-07 13:05:00|31103.4|31099.8|31110.4|31106.8|31122.4|31118.8|31102.9|31099.3|190
1662556200000|2022-09-07 13:10:00|31110.9|31107.3|31104.4|31100.8|31120.4|31116.8|31082.4|31078.8|633
1662556500000|2022-09-07 13:15:00|31104.9|31101.3|31131.9|31128.3|31135.4|31131.8|31104.9|31101.3|605
1662556800000|2022-09-07 13:20:00|31131.4|31127.8|31130.4|31126.8|31140.4|31136.8|31122.4|31118.8|436
1662557100000|2022-09-07 13:25:00|31129.9|31126.3|31111.4|31107.8|31129.9|31126.3|31108.9|31105.3|523
1662557400000|2022-09-07 13:30:00|31110.4|31106.8|31145.8|31143.4|31147.8|31145.4|31089.3|31086.9|4438
1662557700000|2022-09-07 13:35:00|31147.3|31144.9|31219.8|31217.4|31234.3|31231.9|31136.3|31133.9|2957
1662558000000|2022-09-07 13:40:00|31218.8|31216.4|31267.8|31265.4|31271.3|31268.9|31203.8|31201.4|2189
1662558300000|2022-09-07 13:45:00|31269.8|31267.4|31264.3|31261.9|31291.3|31288.9|31259.8|31257.4|1838
1662558600000|2022-09-07 13:50:00|31263.8|31261.4|31223.3|31220.9|31268.8|31266.4|31196.3|31193.9|2041
1662558900000|2022-09-07 13:55:00|31224.3|31221.9|31206.8|31204.4|31249.3|31246.9|31197.8|31195.4|1949
1662559200000|2022-09-07 14:00:00|31205.8|31203.4|31242.8|31240.4|31255.8|31253.4|31156.8|31154.4|3022
1662559500000|2022-09-07 14:05:00|31244.8|31242.4|31230.8|31228.4|31255.8|31253.4|31205.8|31203.4|1708
1662559800000|2022-09-07 14:10:00|31232.8|31230.4|31179|31176.6|31249.8|31247.4|31177.5|31175.1|1603
1662560100000|2022-09-07 14:15:00|31179.5|31177.1|31226.2|31223.8|31230.7|31228.3|31162.5|31160.1|1355
1662560400000|2022-09-07 14:20:00|31225.7|31223.3|31230.2|31227.8|31248.2|31245.8|31211.2|31208.8|1353
1662560700000|2022-09-07 14:25:00|31229.7|31227.3|31283.2|31280.8|31286.2|31283.8|31213.2|31210.8|2012
1662561000000|2022-09-07 14:30:00|31285.7|31283.3|31313.2|31310.8|31356.7|31354.3|31285.7|31283.3|3316
1662561300000|2022-09-07 14:35:00|31315.7|31313.3|31315.7|31313.3|31338.7|31336.3|31300.7|31298.3|1404
1662561600000|2022-09-07 14:40:00|31317.2|31314.8|31309.2|31306.8|31342.7|31340.3|31286.7|31284.3|1985
1662561900000|2022-09-07 14:45:00|31308.2|31305.8|31293.7|31291.3|31315.2|31312.8|31281.7|31279.3|1123
1662562200000|2022-09-07 14:50:00|31293.2|31290.8|31326.2|31323.8|31347.2|31344.8|31291.7|31289.3|1904
1662562500000|2022-09-07 14:55:00|31326.7|31324.3|31318.7|31316.3|31342.7|31340.3|31315.7|31313.3|1027
1662562800000|2022-09-07 15:00:00|31319.7|31317.3|31340.7|31338.3|31350.7|31348.3|31286.7|31284.3|1725
1662563100000|2022-09-07 15:05:00|31341.2|31338.8|31362.7|31360.3|31378.7|31376.3|31326.7|31324.3|1318
1662563400000|2022-09-07 15:10:00|31364.2|31361.8|31412.2|31409.8|31430.2|31427.8|31362.7|31360.3|1821
1662563700000|2022-09-07 15:15:00|31412.7|31410.3|31404.7|31402.3|31420.2|31417.8|31392.7|31390.3|1306
1662564000000|2022-09-07 15:20:00|31405.2|31402.8|31412.2|31409.8|31424.7|31422.3|31394.7|31392.3|994
1662564300000|2022-09-07 15:25:00|31411.2|31408.8|31378.7|31376.3|31421.2|31418.8|31375.7|31373.3|1010
1662564600000|2022-09-07 15:30:00|31379.2|31376.8|31361.2|31358.8|31404.2|31401.8|31351.7|31349.3|1248
1662564900000|2022-09-07 15:35:00|31361.7|31359.3|31379.7|31377.3|31395.2|31392.8|31361.7|31359.3|655
1662565200000|2022-09-07 15:40:00|31382.2|31379.8|31347.7|31345.3|31392.7|31390.3|31338.7|31336.3|808
1662565500000|2022-09-07 15:45:00|31347.2|31344.8|31384.2|31381.8|31390.7|31388.3|31346.7|31344.3|712
1662565800000|2022-09-07 15:50:00|31384.7|31382.3|31401.2|31398.8|31401.7|31399.3|31380.2|31377.8|575
1662566100000|2022-09-07 15:55:00|31402.2|31399.8|31369.2|31366.8|31411.7|31409.3|31365.7|31363.3|728
1662566400000|2022-09-07 16:00:00|31369.7|31367.3|31369.7|31367.3|31390.7|31388.3|31364.7|31362.3|704
1662566700000|2022-09-07 16:05:00|31368.2|31365.8|31377.7|31375.3|31380.7|31378.3|31334.7|31332.3|1101
1662567000000|2022-09-07 16:10:00|31378.2|31375.8|31353.7|31351.3|31381.2|31378.8|31342.2|31339.8|528
1662567300000|2022-09-07 16:15:00|31354.2|31351.8|31325.7|31323.3|31361.2|31358.8|31321.7|31319.3|721
1662567600000|2022-09-07 16:20:00|31326.2|31323.8|31294.2|31291.8|31332.7|31330.3|31281.7|31279.3|1116
1662567900000|2022-09-07 16:25:00|31292.2|31289.8|31332.7|31330.3|31335.7|31333.3|31284.2|31281.8|962
1662568200000|2022-09-07 16:30:00|31332.2|31329.8|31343.2|31340.8|31343.7|31341.3|31301.7|31299.3|631
1662568500000|2022-09-07 16:35:00|31343.7|31341.3|31387.2|31384.8|31387.7|31385.3|31326.2|31323.8|837
1662568800000|2022-09-07 16:40:00|31386.9|31384.5|31439.9|31437.5|31462.4|31460|31378.9|31376.5|2482
1662569100000|2022-09-07 16:45:00|31440.4|31438|31433.4|31431|31454.9|31452.5|31423.4|31421|725
1662569400000|2022-09-07 16:50:00|31433.9|31431.5|31419.4|31417|31441.9|31439.5|31413.9|31411.5|755
1662569700000|2022-09-07 16:55:00|31418.9|31416.5|31424.4|31422|31428.9|31426.5|31393.4|31391|924
1662570000000|2022-09-07 17:00:00|31425.4|31423|31457.4|31455|31469.9|31467.5|31418.4|31416|1201
1662570300000|2022-09-07 17:05:00|31456.9|31454.5|31439.9|31437.5|31462.9|31460.5|31432.4|31430|1010
1662570600000|2022-09-07 17:10:00|31441.4|31439|31440.4|31438|31449.4|31447|31421.9|31419.5|678
1662570900000|2022-09-07 17:15:00|31440.9|31438.5|31417.4|31415|31449.4|31447|31410.4|31408|685
1662571200000|2022-09-07 17:20:00|31416.9|31414.5|31423.9|31421.5|31446.9|31444.5|31409.9|31407.5|729
1662571500000|2022-09-07 17:25:00|31422.4|31420|31411.4|31409|31424.4|31422|31396.4|31394|651
1662571800000|2022-09-07 17:30:00|31411.9|31409.5|31444.9|31442.5|31448.4|31446|31408.9|31406.5|640
1662572100000|2022-09-07 17:35:00|31444.4|31442|31468.9|31466.5|31477.4|31475|31435.4|31433|1004
1662572400000|2022-09-07 17:40:00|31466.9|31464.5|31527.9|31525.5|31528.9|31526.5|31466.4|31464|1185
1662572700000|2022-09-07 17:45:00|31528.4|31526|31541.4|31539|31542.9|31540.5|31507.4|31505|1474
1662573000000|2022-09-07 17:50:00|31543.9|31541.5|31553.9|31551.5|31555.4|31553|31533.9|31531.5|991
1662573300000|2022-09-07 17:55:00|31554.4|31552|31547.4|31545|31557.4|31555|31535.4|31533|781
1662573600000|2022-09-07 18:00:00|31549.4|31547|31606.4|31604|31611.9|31609.5|31537.9|31535.5|1845
1662573900000|2022-09-07 18:05:00|31609.4|31607|31566.4|31564|31611.4|31609|31558.9|31556.5|1481
1662574200000|2022-09-07 18:10:00|31565.4|31563|31576.4|31574|31583.9|31581.5|31554.9|31552.5|839
1662574500000|2022-09-07 18:15:00|31575.9|31573.5|31529.4|31527|31587.9|31585.5|31527.4|31525|1332
1662574800000|2022-09-07 18:20:00|31529.9|31527.5|31529.9|31527.5|31538.4|31536|31517.4|31515|728
1662575100000|2022-09-07 18:25:00|31530.9|31528.5|31576.9|31574.5|31577.9|31575.5|31529.4|31527|1104
1662575400000|2022-09-07 18:30:00|31578.9|31576.5|31600.9|31598.5|31601.9|31599.5|31565.4|31563|1185
1662575700000|2022-09-07 18:35:00|31599.9|31597.5|31590.9|31588.5|31610.9|31608.5|31582.4|31580|958
1662576000000|2022-09-07 18:40:00|31590.4|31588|31596.4|31594|31614.4|31612|31589.4|31587|978
1662576300000|2022-09-07 18:45:00|31597.9|31595.5|31605.4|31603|31607.4|31605|31587.4|31585|634
1662576600000|2022-09-07 18:50:00|31605.9|31603.5|31601.4|31599|31620.4|31618|31573.4|31571|1272
1662576900000|2022-09-07 18:55:00|31600.9|31598.5|31618.4|31616|31623.4|31621|31589.9|31587.5|829
1662577200000|2022-09-07 19:00:00|31619.9|31617.5|31611.9|31609.5|31627.4|31625|31593.9|31591.5|1135
1662577500000|2022-09-07 19:05:00|31612.4|31610|31625.4|31623|31625.4|31623|31596.4|31594|720
1662577800000|2022-09-07 19:10:00|31624.4|31622|31613.4|31611|31628.4|31626|31595.9|31593.5|843
1662578100000|2022-09-07 19:15:00|31614.4|31612|31594.4|31592|31639.4|31637|31585.9|31583.5|1191
1662578400000|2022-09-07 19:20:00|31593.1|31590.7|31605.6|31603.2|31610.6|31608.2|31577.1|31574.7|1190
1662578700000|2022-09-07 19:25:00|31605.1|31602.7|31643.6|31641.2|31647.1|31644.7|31604.1|31601.7|1130
1662579000000|2022-09-07 19:30:00|31643.1|31640.7|31626.1|31623.7|31643.6|31641.2|31605.1|31602.7|1131
1662579300000|2022-09-07 19:35:00|31624.6|31622.2|31604.1|31601.7|31635.1|31632.7|31592.6|31590.2|925
1662579600000|2022-09-07 19:40:00|31603.6|31601.2|31608.6|31606.2|31611.1|31608.7|31582.1|31579.7|1233
1662579900000|2022-09-07 19:45:00|31606.6|31604.2|31629.1|31626.7|31641.1|31638.7|31595.1|31592.7|1320
1662580200000|2022-09-07 19:50:00|31630.6|31628.2|31606.6|31604.2|31630.6|31628.2|31584.6|31582.2|1977
1662580500000|2022-09-07 19:55:00|31606.1|31603.7|31584.6|31582.2|31606.1|31603.7|31561.1|31558.7|3974
1662580800000|2022-09-07 20:00:00|31585.8|31581|31567.7|31562.9|31585.8|31581|31550.7|31545.9|1438
1662581100000|2022-09-07 20:05:00|31568.2|31563.4|31564.7|31559.9|31575.2|31570.4|31553.7|31548.9|391
1662581400000|2022-09-07 20:10:00|31564.2|31559.4|31561.7|31556.9|31573.7|31568.9|31551.7|31546.9|779
1662581700000|2022-09-07 20:15:00|31562.2|31557.4|31577.2|31572.4|31579.7|31574.9|31562.2|31557.4|234
1662582000000|2022-09-07 20:20:00|31578.2|31573.4|31583.7|31578.9|31589.2|31584.4|31578.2|31573.4|136
1662582300000|2022-09-07 20:25:00|31584.2|31579.4|31580.2|31575.4|31591.2|31586.4|31578.7|31573.9|65
1662582600000|2022-09-07 20:30:00|31580.7|31575.9|31582.2|31577.4|31586.2|31581.4|31576.2|31571.4|84
1662582900000|2022-09-07 20:35:00|31581.7|31576.9|31582.7|31577.9|31584.2|31579.4|31580.7|31575.9|39
1662583200000|2022-09-07 20:40:00|31582.2|31577.4|31578.7|31573.9|31584.7|31579.9|31576.2|31571.4|72
1662583500000|2022-09-07 20:45:00|31578.2|31573.4|31575.7|31570.9|31580.7|31575.9|31574.7|31569.9|83
1662583800000|2022-09-07 20:50:00|31576.2|31571.4|31572.7|31567.9|31578.2|31573.4|31572.7|31567.9|100
1662584100000|2022-09-07 20:55:00|31573.2|31568.4|31574.3|31564.5|31577.2|31572.4|31566.2|31558.9|149
1662584400000|2022-09-07 21:00:00|31574.9|31565.1|31575.5|31565.7|31576.1|31566.3|31568.4|31558.6|0
1662584700000|2022-09-07 21:05:00|31574.9|31565.1|31581.8|31572|31582.5|31572.7|31573.8|31564|0
1662585000000|2022-09-07 21:10:00|31581.9|31572.1|31583.1|31573.3|31583.5|31573.7|31581.9|31572.1|0
1662585300000|2022-09-07 21:15:00|31583|31573.2|31582.6|31572.8|31584.7|31574.9|31582.4|31572.6|0
1662585600000|2022-09-07 21:20:00|31583.4|31573.6|31582.2|31572.4|31583.4|31573.6|31581.3|31571.5|0
1662585900000|2022-09-07 21:25:00|31582.7|31572.9|31584.6|31574.8|31584.6|31574.8|31581.5|31571.7|0
1662586200000|2022-09-07 21:30:00|31584.9|31575.1|31587.4|31577.6|31587.4|31577.6|31582.8|31573|0
1662586500000|2022-09-07 21:35:00|31587.2|31577.4|31586.9|31577.1|31587.2|31577.4|31584.5|31574.7|0
1662586800000|2022-09-07 21:40:00|31586.6|31576.8|31587.6|31577.8|31588.8|31579|31586.6|31576.8|0
1662587100000|2022-09-07 21:45:00|31587.3|31577.5|31584.6|31574.8|31587.8|31578|31584.1|31574.3|0
1662587400000|2022-09-07 21:50:00|31584.7|31574.9|31584.1|31574.3|31587.5|31577.7|31582.1|31572.3|0
1662587700000|2022-09-07 21:55:00|31584.4|31574.6|31585.1|31575.3|31586.6|31576.8|31583.6|31573.8|0
1662588000000|2022-09-07 22:00:00|31572.7|31567.9|31596.2|31591.4|31603.7|31598.9|31572.7|31567.9|217
1662588300000|2022-09-07 22:05:00|31596.7|31591.9|31606.7|31601.9|31606.7|31601.9|31595.2|31590.4|120
1662588600000|2022-09-07 22:10:00|31607.7|31602.9|31595.7|31590.9|31607.7|31602.9|31595.7|31590.9|157
1662588900000|2022-09-07 22:15:00|31595.2|31590.4|31591.7|31586.9|31599.2|31594.4|31589.2|31584.4|56
1662589200000|2022-09-07 22:20:00|31592.2|31587.4|31594.7|31589.9|31595.2|31590.4|31587.7|31582.9|55
1662589500000|2022-09-07 22:25:00|31594.2|31589.4|31591.2|31586.4|31594.2|31589.4|31587.7|31582.9|49
1662589800000|2022-09-07 22:30:00|31591.7|31586.9|31587.2|31582.4|31591.7|31586.9|31587.2|31582.4|39
1662590100000|2022-09-07 22:35:00|31586.7|31581.9|31577.7|31572.9|31587.2|31582.4|31574.7|31569.9|101
1662590400000|2022-09-07 22:40:00|31576.7|31571.9|31576.7|31571.9|31579.7|31574.9|31575.7|31570.9|48
1662590700000|2022-09-07 22:45:00|31577.2|31572.4|31571.2|31566.4|31577.2|31572.4|31568.2|31563.4|47
1662591000000|2022-09-07 22:50:00|31571.7|31566.9|31573.7|31568.9|31574.7|31569.9|31570.7|31565.9|36
1662591300000|2022-09-07 22:55:00|31573.2|31568.4|31584.2|31579.4|31586.2|31581.4|31571.7|31566.9|51
1662591600000|2022-09-07 23:00:00|31583.7|31578.9|31572.7|31567.9|31584.7|31579.9|31572.7|31567.9|40
1662591900000|2022-09-07 23:05:00|31572.2|31567.4|31575.2|31570.4|31576.7|31571.9|31571.2|31566.4|39
1662592200000|2022-09-07 23:10:00|31577.2|31572.4|31572.2|31567.4|31577.2|31572.4|31571.7|31566.9|15
1662592500000|2022-09-07 23:15:00|31571.7|31566.9|31575.2|31570.4|31590.2|31585.4|31571.2|31566.4|48
1662592800000|2022-09-07 23:20:00|31574.7|31569.9|31562.2|31557.4|31576.2|31571.4|31560.7|31555.9|89
1662593100000|2022-09-07 23:25:00|31561.2|31556.4|31562.2|31557.4|31564.7|31559.9|31560.7|31555.9|46
1662593400000|2022-09-07 23:30:00|31561.2|31556.4|31564.7|31559.9|31565.7|31560.9|31561.2|31556.4|49
1662593700000|2022-09-07 23:35:00|31564.2|31559.4|31561.2|31556.4|31564.7|31559.9|31551.2|31546.4|133
1662594000000|2022-09-07 23:40:00|31560.7|31555.9|31556.7|31551.9|31563.2|31558.4|31554.7|31549.9|68
1662594300000|2022-09-07 23:45:00|31557.2|31552.4|31562.2|31557.4|31564.2|31559.4|31554.7|31549.9|119
1662594600000|2022-09-07 23:50:00|31562.7|31557.9|31552.7|31547.9|31564.7|31559.9|31549.7|31544.9|71
1662594900000|2022-09-07 23:55:00|31553.2|31548.4|31555.2|31550.4|31557.2|31552.4|31551.7|31546.9|53
1662595200000|2022-09-08 00:00:00|31554.7|31549.9|31552.2|31547.4|31571.7|31566.9|31549.2|31544.4|301
1662595500000|2022-09-08 00:05:00|31551.7|31546.9|31557.2|31552.4|31561.7|31556.9|31548.7|31543.9|136
1662595800000|2022-09-08 00:10:00|31557.7|31552.9|31559.7|31554.9|31564.7|31559.9|31551.2|31546.4|63
1662596100000|2022-09-08 00:15:00|31559.2|31554.4|31592.2|31587.4|31602.7|31597.9|31559.2|31554.4|300
1662596400000|2022-09-08 00:20:00|31591.7|31586.9|31585.7|31580.9|31608.2|31603.4|31584.7|31579.9|114
1662596700000|2022-09-08 00:25:00|31585.2|31580.4|31587.7|31582.9|31594.7|31589.9|31582.2|31577.4|94
1662597000000|2022-09-08 00:30:00|31588.2|31583.4|31576.7|31571.9|31588.2|31583.4|31571.7|31566.9|96
1662597300000|2022-09-08 00:35:00|31575.7|31570.9|31582.2|31577.4|31582.7|31577.9|31568.7|31563.9|52
1662597600000|2022-09-08 00:40:00|31581.7|31576.9|31581.2|31576.4|31581.7|31576.9|31574.2|31569.4|27
1662597900000|2022-09-08 00:45:00|31580.7|31575.9|31576.2|31571.4|31583.7|31578.9|31573.2|31568.4|35
1662598200000|2022-09-08 00:50:00|31576.7|31571.9|31582.2|31577.4|31586.2|31581.4|31570.7|31565.9|53
1662598500000|2022-09-08 00:55:00|31582.7|31577.9|31584.7|31579.9|31591.2|31586.4|31581.2|31576.4|48
1662598800000|2022-09-08 01:00:00|31585.2|31580.4|31587.7|31582.9|31591.7|31586.9|31582.7|31577.9|41
1662599100000|2022-09-08 01:05:00|31586.7|31581.9|31607.2|31602.4|31610.7|31605.9|31584.2|31579.4|93
1662599400000|2022-09-08 01:10:00|31607.7|31602.9|31608.7|31603.9|31612.2|31607.4|31605.7|31600.9|96
1662599700000|2022-09-08 01:15:00|31609.7|31604.9|31587.2|31582.4|31617.7|31612.9|31584.7|31579.9|149
1662600000000|2022-09-08 01:20:00|31586.7|31581.9|31598.2|31593.4|31602.2|31597.4|31582.7|31577.9|57
1662600300000|2022-09-08 01:25:00|31598.7|31593.9|31600.2|31595.4|31603.7|31598.9|31594.7|31589.9|65
1662600600000|2022-09-08 01:30:00|31600.7|31595.9|31596.2|31591.4|31604.7|31599.9|31594.2|31589.4|56
1662600900000|2022-09-08 01:35:00|31596.7|31591.9|31580.2|31575.4|31599.7|31594.9|31579.7|31574.9|107
1662601200000|2022-09-08 01:40:00|31580.7|31575.9|31586.7|31581.9|31591.7|31586.9|31579.7|31574.9|44
1662601500000|2022-09-08 01:45:00|31586.2|31581.4|31588.7|31583.9|31591.2|31586.4|31584.2|31579.4|44
1662601800000|2022-09-08 01:50:00|31589.2|31584.4|31586.7|31581.9|31590.7|31585.9|31582.7|31577.9|41
1662602100000|2022-09-08 01:55:00|31587.2|31582.4|31585.7|31580.9|31588.2|31583.4|31582.2|31577.4|49
1662602400000|2022-09-08 02:00:00|31585.2|31580.4|31587.7|31582.9|31594.7|31589.9|31583.7|31578.9|64
1662602700000|2022-09-08 02:05:00|31587.2|31582.4|31587.2|31582.4|31590.7|31585.9|31584.7|31579.9|29
1662603000000|2022-09-08 02:10:00|31587.7|31582.9|31585.2|31580.4|31591.7|31586.9|31583.7|31578.9|51
1662603300000|2022-09-08 02:15:00|31585.7|31580.9|31589.7|31584.9|31591.2|31586.4|31581.7|31576.9|57
1662603600000|2022-09-08 02:20:00|31591.2|31586.4|31593.7|31588.9|31594.7|31589.9|31586.7|31581.9|48
1662603900000|2022-09-08 02:25:00|31593.2|31588.4|31587.2|31582.4|31595.7|31590.9|31586.7|31581.9|26
1662604200000|2022-09-08 02:30:00|31586.7|31581.9|31584.7|31579.9|31594.2|31589.4|31584.7|31579.9|67
1662604500000|2022-09-08 02:35:00|31585.2|31580.4|31571.2|31566.4|31585.7|31580.9|31566.7|31561.9|139
1662604800000|2022-09-08 02:40:00|31571.7|31566.9|31568.7|31563.9|31572.2|31567.4|31567.2|31562.4|42
1662605100000|2022-09-08 02:45:00|31569.7|31564.9|31567.2|31562.4|31571.7|31566.9|31560.2|31555.4|94
1662605400000|2022-09-08 02:50:00|31566.7|31561.9|31563.2|31558.4|31568.2|31563.4|31562.7|31557.9|39
1662605700000|2022-09-08 02:55:00|31563.7|31558.9|31561.7|31556.9|31569.2|31564.4|31559.7|31554.9|67
1662606000000|2022-09-08 03:00:00|31562.2|31557.4|31567.7|31562.9|31569.2|31564.4|31562.2|31557.4|59
1662606300000|2022-09-08 03:05:00|31567.2|31562.4|31575.7|31570.9|31577.7|31572.9|31563.7|31558.9|96
1662606600000|2022-09-08 03:10:00|31576.2|31571.4|31591.2|31586.4|31591.7|31586.9|31574.7|31569.9|119
1662606900000|2022-09-08 03:15:00|31590.7|31585.9|31589.7|31584.9|31592.7|31587.9|31580.7|31575.9|43
1662607200000|2022-09-08 03:20:00|31589.2|31584.4|31582.7|31577.9|31591.7|31586.9|31579.7|31574.9|37
1662607500000|2022-09-08 03:25:00|31583.7|31578.9|31571.7|31566.9|31584.7|31579.9|31571.2|31566.4|48
1662607800000|2022-09-08 03:30:00|31572.2|31567.4|31578.7|31573.9|31579.7|31574.9|31571.7|31566.9|18
1662608100000|2022-09-08 03:35:00|31579.2|31574.4|31574.2|31569.4|31584.7|31579.9|31573.7|31568.9|28
1662608400000|2022-09-08 03:40:00|31574.7|31569.9|31578.2|31573.4|31580.7|31575.9|31570.2|31565.4|29
1662608700000|2022-09-08 03:45:00|31578.7|31573.9|31574.7|31569.9|31578.7|31573.9|31571.2|31566.4|32
1662609000000|2022-09-08 03:50:00|31574.2|31569.4|31572.7|31567.9|31577.7|31572.9|31570.2|31565.4|21
1662609300000|2022-09-08 03:55:00|31573.2|31568.4|31576.2|31571.4|31581.2|31576.4|31572.2|31567.4|33
1662609600000|2022-09-08 04:00:00|31576.7|31571.9|31587.7|31582.9|31588.7|31583.9|31576.7|31571.9|72
1662609900000|2022-09-08 04:05:00|31587.2|31582.4|31586.7|31581.9|31587.2|31582.4|31578.7|31573.9|82
1662610200000|2022-09-08 04:10:00|31587.7|31582.9|31591.7|31586.9|31591.7|31586.9|31584.2|31579.4|29
1662610500000|2022-09-08 04:15:00|31592.2|31587.4|31585.2|31580.4|31593.7|31588.9|31583.7|31578.9|45
1662610800000|2022-09-08 04:20:00|31585.7|31580.9|31599.2|31594.4|31599.7|31594.9|31584.2|31579.4|59
1662611100000|2022-09-08 04:25:00|31599.7|31594.9|31590.7|31585.9|31599.7|31594.9|31584.7|31579.9|55
1662611400000|2022-09-08 04:30:00|31590.2|31585.4|31589.7|31584.9|31591.7|31586.9|31585.7|31580.9|30
1662611700000|2022-09-08 04:35:00|31589.2|31584.4|31593.2|31588.4|31594.7|31589.9|31587.2|31582.4|45
1662612000000|2022-09-08 04:40:00|31592.7|31587.9|31599.7|31594.9|31603.2|31598.4|31592.7|31587.9|69
1662612300000|2022-09-08 04:45:00|31599.2|31594.4|31595.2|31590.4|31601.7|31596.9|31594.2|31589.4|78
1662612600000|2022-09-08 04:50:00|31594.7|31589.9|31594.7|31589.9|31595.7|31590.9|31589.7|31584.9|17
1662612900000|2022-09-08 04:55:00|31595.7|31590.9|31602.7|31597.9|31604.2|31599.4|31594.7|31589.9|62
1662613200000|2022-09-08 05:00:00|31602.2|31597.4|31602.7|31597.9|31608.7|31603.9|31600.7|31595.9|58
1662613500000|2022-09-08 05:05:00|31602.2|31597.4|31608.7|31603.9|31615.7|31610.9|31602.2|31597.4|87
1662613800000|2022-09-08 05:10:00|31609.2|31604.4|31607.7|31602.9|31615.2|31610.4|31602.7|31597.9|62
1662614100000|2022-09-08 05:15:00|31608.7|31603.9|31617.7|31612.9|31620.7|31615.9|31600.7|31595.9|91
1662614400000|2022-09-08 05:20:00|31616.7|31611.9|31610.7|31605.9|31618.7|31613.9|31606.2|31601.4|141
1662614700000|2022-09-08 05:25:00|31610.2|31605.4|31612.7|31607.9|31617.7|31612.9|31608.7|31603.9|44
1662615000000|2022-09-08 05:30:00|31612.2|31607.4|31604.7|31599.9|31616.2|31611.4|31602.2|31597.4|38
1662615300000|2022-09-08 05:35:00|31605.2|31600.4|31612.2|31607.4|31612.2|31607.4|31603.7|31598.9|29
1662615600000|2022-09-08 05:40:00|31612.7|31607.9|31597.7|31592.9|31614.7|31609.9|31597.2|31592.4|47
1662615900000|2022-09-08 05:45:00|31598.2|31593.4|31603.7|31598.9|31606.7|31601.9|31594.7|31589.9|58
1662616200000|2022-09-08 05:50:00|31604.2|31599.4|31601.2|31596.4|31608.2|31603.4|31595.7|31590.9|38
1662616500000|2022-09-08 05:55:00|31601.7|31596.9|31617.2|31612.4|31618.7|31613.9|31594.7|31589.9|108
1662616800000|2022-09-08 06:00:00|31616.6|31613|31629.1|31625.5|31635.1|31631.5|31595.6|31592|336
1662617100000|2022-09-08 06:05:00|31629.6|31626|31640.1|31636.5|31640.1|31636.5|31609.6|31606|234
1662617400000|2022-09-08 06:10:00|31640.6|31637|31663.1|31659.5|31664.1|31660.5|31633.1|31629.5|419
1662617700000|2022-09-08 06:15:00|31661.1|31657.5|31665.1|31661.5|31678.6|31675|31660.6|31657|531
1662618000000|2022-09-08 06:20:00|31666.1|31662.5|31646.6|31643|31669.1|31665.5|31644.1|31640.5|236
1662618300000|2022-09-08 06:25:00|31645.1|31641.5|31642.1|31638.5|31652.1|31648.5|31641.1|31637.5|118
1662618600000|2022-09-08 06:30:00|31641.1|31637.5|31640.6|31637|31646.1|31642.5|31635.1|31631.5|160
1662618900000|2022-09-08 06:35:00|31641.1|31637.5|31619.1|31615.5|31641.1|31637.5|31610.1|31606.5|280
1662619200000|2022-09-08 06:40:00|31619.6|31616|31627.1|31623.5|31627.1|31623.5|31616.1|31612.5|152
1662619500000|2022-09-08 06:45:00|31626.6|31623|31618.1|31614.5|31630.1|31626.5|31612.1|31608.5|131
1662619800000|2022-09-08 06:50:00|31617.6|31614|31611.1|31607.5|31619.1|31615.5|31608.6|31605|49
1662620100000|2022-09-08 06:55:00|31610.1|31606.5|31607.1|31603.5|31615.1|31611.5|31604.1|31600.5|142
1662620400000|2022-09-08 07:00:00|31606.1|31602.5|31614.1|31610.5|31622.1|31618.5|31595.1|31591.5|341
1662620700000|2022-09-08 07:05:00|31613.6|31610|31628.1|31624.5|31631.6|31628|31609.6|31606|242
1662621000000|2022-09-08 07:10:00|31627.6|31624|31624.1|31620.5|31632.1|31628.5|31609.1|31605.5|120
1662621300000|2022-09-08 07:15:00|31623.6|31620|31588.6|31585|31624.1|31620.5|31582.1|31578.5|310
1662621600000|2022-09-08 07:20:00|31587.1|31583.5|31566.6|31563|31588.6|31585|31543.6|31540|444
1662621900000|2022-09-08 07:25:00|31567.1|31563.5|31557.1|31553.5|31567.1|31563.5|31537.1|31533.5|266
1662622200000|2022-09-08 07:30:00|31556.6|31553|31540.1|31536.5|31556.6|31553|31522.1|31518.5|318
1662622500000|2022-09-08 07:35:00|31540.6|31537|31540.6|31537|31544.6|31541|31522.1|31518.5|288
1662622800000|2022-09-08 07:40:00|31541.1|31537.5|31548.1|31544.5|31551.1|31547.5|31528.1|31524.5|243
1662623100000|2022-09-08 07:45:00|31547.6|31544|31553.6|31550|31557.1|31553.5|31541.1|31537.5|207
1662623400000|2022-09-08 07:50:00|31554.1|31550.5|31521.1|31517.5|31554.6|31551|31511.6|31508|286
1662623700000|2022-09-08 07:55:00|31523.1|31519.5|31542.1|31538.5|31546.6|31543|31516.6|31513|157
1662624000000|2022-09-08 08:00:00|31541.6|31538|31522.6|31519|31541.6|31538|31509.6|31506|342
1662624300000|2022-09-08 08:05:00|31522.1|31518.5|31524.1|31520.5|31538.6|31535|31518.6|31515|307
1662624600000|2022-09-08 08:10:00|31524.6|31521|31552.1|31548.5|31552.1|31548.5|31522.6|31519|219
1662624900000|2022-09-08 08:15:00|31553.1|31549.5|31554.6|31551|31561.1|31557.5|31541.6|31538|241
1662625200000|2022-09-08 08:20:00|31556.1|31552.5|31533.1|31529.5|31562.1|31558.5|31529.6|31526|230
1662625500000|2022-09-08 08:25:00|31532.6|31529|31545.6|31542|31548.6|31545|31520.1|31516.5|226
1662625800000|2022-09-08 08:30:00|31546.1|31542.5|31538.1|31534.5|31550.1|31546.5|31533.1|31529.5|119
1662626100000|2022-09-08 08:35:00|31540.6|31537|31536.6|31533|31546.1|31542.5|31532.6|31529|122
1662626400000|2022-09-08 08:40:00|31537.1|31533.5|31556.1|31552.5|31557.6|31554|31534.6|31531|125
1662626700000|2022-09-08 08:45:00|31556.6|31553|31561.1|31557.5|31568.1|31564.5|31549.6|31546|211
1662627000000|2022-09-08 08:50:00|31560.6|31557|31566.6|31563|31569.6|31566|31554.1|31550.5|85
1662627300000|2022-09-08 08:55:00|31567.1|31563.5|31580.1|31576.5|31582.1|31578.5|31562.6|31559|125
1662627600000|2022-09-08 09:00:00|31579.6|31576|31583.6|31580|31585.6|31582|31571.6|31568|116
1662627900000|2022-09-08 09:05:00|31583.1|31579.5|31568.6|31565|31587.6|31584|31566.1|31562.5|81
1662628200000|2022-09-08 09:10:00|31568.1|31564.5|31561.6|31558|31571.1|31567.5|31560.1|31556.5|155
1662628500000|2022-09-08 09:15:00|31561.1|31557.5|31570.1|31566.5|31574.1|31570.5|31556.6|31553|75
1662628800000|2022-09-08 09:20:00|31569.6|31566|31565.6|31562|31576.1|31572.5|31562.6|31559|54
1662629100000|2022-09-08 09:25:00|31566.1|31562.5|31566.6|31563|31572.6|31569|31562.1|31558.5|63
1662629400000|2022-09-08 09:30:00|31567.1|31563.5|31558.6|31555|31567.1|31563.5|31546.1|31542.5|191
1662629700000|2022-09-08 09:35:00|31559.1|31555.5|31576.6|31573|31578.1|31574.5|31549.1|31545.5|122
1662630000000|2022-09-08 09:40:00|31577.1|31573.5|31564.6|31561|31581.6|31578|31562.6|31559|158
1662630300000|2022-09-08 09:45:00|31565.1|31561.5|31558.1|31554.5|31571.1|31567.5|31553.6|31550|118
1662630600000|2022-09-08 09:50:00|31558.6|31555|31564.6|31561|31568.6|31565|31552.1|31548.5|99
1662630900000|2022-09-08 09:55:00|31564.1|31560.5|31582.1|31578.5|31582.6|31579|31559.6|31556|81
1662631200000|2022-09-08 10:00:00|31582.6|31579|31571.6|31568|31591.1|31587.5|31571.6|31568|187
1662631500000|2022-09-08 10:05:00|31571.1|31567.5|31577.1|31573.5|31579.1|31575.5|31554.6|31551|194
1662631800000|2022-09-08 10:10:00|31577.6|31574|31575.6|31572|31580.1|31576.5|31565.1|31561.5|65
1662632100000|2022-09-08 10:15:00|31576.1|31572.5|31569.1|31565.5|31576.1|31572.5|31558.6|31555|141
1662632400000|2022-09-08 10:20:00|31569.6|31566|31580.1|31576.5|31580.1|31576.5|31562.1|31558.5|89
1662632700000|2022-09-08 10:25:00|31580.6|31577|31581.1|31577.5|31585.1|31581.5|31566.1|31562.5|111
1662633000000|2022-09-08 10:30:00|31580.6|31577|31587.6|31584|31589.1|31585.5|31577.1|31573.5|96
1662633300000|2022-09-08 10:35:00|31588.1|31584.5|31598.6|31595|31605.1|31601.5|31578.1|31574.5|283
1662633600000|2022-09-08 10:40:00|31598.1|31594.5|31603.6|31600|31605.1|31601.5|31588.6|31585|123
1662633900000|2022-09-08 10:45:00|31603.1|31599.5|31615.1|31611.5|31630.6|31627|31602.1|31598.5|412
1662634200000|2022-09-08 10:50:00|31616.1|31612.5|31624.6|31621|31627.1|31623.5|31611.6|31608|124
1662634500000|2022-09-08 10:55:00|31624.1|31620.5|31614.1|31610.5|31624.6|31621|31609.1|31605.5|85
1662634800000|2022-09-08 11:00:00|31613.1|31609.5|31632.6|31629|31637.1|31633.5|31607.1|31603.5|232
1662635100000|2022-09-08 11:05:00|31631.1|31627.5|31637.1|31633.5|31637.1|31633.5|31614.1|31610.5|215
1662635400000|2022-09-08 11:10:00|31636.6|31633|31628.1|31624.5|31656.6|31653|31627.1|31623.5|432
1662635700000|2022-09-08 11:15:00|31628.6|31625|31615.1|31611.5|31629.1|31625.5|31612.6|31609|250
1662636000000|2022-09-08 11:20:00|31614.6|31611|31608.1|31604.5|31620.1|31616.5|31604.6|31601|103
1662636300000|2022-09-08 11:25:00|31607.6|31604|31614.6|31611|31615.6|31612|31599.6|31596|122
1662636600000|2022-09-08 11:30:00|31614.1|31610.5|31589.6|31586|31614.1|31610.5|31583.1|31579.5|324
1662636900000|2022-09-08 11:35:00|31590.6|31587|31602.1|31598.5|31604.1|31600.5|31579.6|31576|232
1662637200000|2022-09-08 11:40:00|31601.1|31597.5|31595.6|31592|31612.1|31608.5|31590.1|31586.5|155
1662637500000|2022-09-08 11:45:00|31594.6|31591|31573.6|31570|31596.6|31593|31573.6|31570|198
1662637800000|2022-09-08 11:50:00|31574.6|31571|31579.6|31576|31591.1|31587.5|31571.6|31568|150
1662638100000|2022-09-08 11:55:00|31579.1|31575.5|31592.1|31588.5|31593.1|31589.5|31575.1|31571.5|142
1662638400000|2022-09-08 12:00:00|31591.6|31588|31607.1|31603.5|31609.6|31606|31586.1|31582.5|206
1662638700000|2022-09-08 12:05:00|31608.1|31604.5|31620.1|31616.5|31625.1|31621.5|31607.1|31603.5|333
1662639000000|2022-09-08 12:10:00|31620.6|31617|31618.1|31614.5|31626.1|31622.5|31616.6|31613|192
1662639300000|2022-09-08 12:15:00|31619.1|31615.5|31555.6|31552|31665.1|31661.5|31555.6|31552|2163
1662639600000|2022-09-08 12:20:00|31553.6|31550|31635.6|31632|31635.6|31632|31553.1|31549.5|825
1662639900000|2022-09-08 12:25:00|31634.6|31631|31612.1|31608.5|31638.6|31635|31591.6|31588|438
1662640200000|2022-09-08 12:30:00|31612.6|31609|31548.6|31545|31613.6|31610|31543.1|31539.5|802
1662640500000|2022-09-08 12:35:00|31552.1|31548.5|31556.1|31552.5|31568.6|31565|31545.6|31542|420
1662640800000|2022-09-08 12:40:00|31554.6|31551|31540.6|31537|31559.1|31555.5|31514.1|31510.5|623
1662641100000|2022-09-08 12:45:00|31540.1|31536.5|31553.6|31550|31569.6|31566|31526.1|31522.5|435
1662641400000|2022-09-08 12:50:00|31554.6|31551|31547.1|31543.5|31582.1|31578.5|31527.1|31523.5|557
1662641700000|2022-09-08 12:55:00|31545.6|31542|31482.1|31478.5|31545.6|31542|31479.1|31475.5|1067
1662642000000|2022-09-08 13:00:00|31481.6|31478|31478.6|31475|31491.6|31488|31469.6|31466|806
1662642300000|2022-09-08 13:05:00|31479.1|31475.5|31448.1|31444.5|31486.1|31482.5|31437.1|31433.5|1209
1662642600000|2022-09-08 13:10:00|31447.6|31444|31419.1|31415.5|31466.1|31462.5|31418.6|31415|813
1662642900000|2022-09-08 13:15:00|31420.6|31417|31443.6|31440|31444.6|31441|31408.1|31404.5|752
1662643200000|2022-09-08 13:20:00|31445.1|31441.5|31419.1|31415.5|31445.1|31441.5|31402.1|31398.5|1060
1662643500000|2022-09-08 13:25:00|31418.6|31415|31402.6|31399|31431.6|31428|31394.1|31390.5|1272
1662643800000|2022-09-08 13:30:00|31402|31399.6|31338.5|31336.1|31402.5|31400.1|31300.5|31298.1|7510
1662644100000|2022-09-08 13:35:00|31339|31336.6|31360|31357.6|31374.5|31372.1|31315.5|31313.1|4584
1662644400000|2022-09-08 13:40:00|31353.5|31351.1|31493|31490.6|31500|31497.6|31307|31304.6|5946
1662644700000|2022-09-08 13:45:00|31490|31487.6|31473|31470.6|31498|31495.6|31419|31416.6|4109
1662645000000|2022-09-08 13:50:00|31468.5|31466.1|31485|31482.6|31494.5|31492.1|31433|31430.6|2835
1662645300000|2022-09-08 13:55:00|31483.5|31481.1|31508.5|31506.1|31532|31529.6|31463.5|31461.1|2385
1662645600000|2022-09-08 14:00:00|31509.5|31507.1|31424.5|31422.1|31514.5|31512.1|31407.5|31405.1|2494
1662645900000|2022-09-08 14:05:00|31422|31419.6|31469.5|31467.1|31498|31495.6|31419.5|31417.1|1561
1662646200000|2022-09-08 14:10:00|31471.5|31469.1|31477.5|31475.1|31495.5|31493.1|31435|31432.6|1663
1662646500000|2022-09-08 14:15:00|31475.5|31473.1|31580.5|31578.1|31587.5|31585.1|31448.5|31446.1|2694
1662646800000|2022-09-08 14:20:00|31579|31576.6|31543.5|31541.1|31605|31602.6|31534|31531.6|2682
1662647100000|2022-09-08 14:25:00|31545.5|31543.1|31584.5|31582.1|31589.5|31587.1|31527.5|31525.1|1523
1662647400000|2022-09-08 14:30:00|31585.5|31583.1|31640.5|31638.1|31656|31653.6|31561.5|31559.1|2149
1662647700000|2022-09-08 14:35:00|31641.5|31639.1|31673.5|31671.1|31695.5|31693.1|31618|31615.6|2035
1662648000000|2022-09-08 14:40:00|31674|31671.6|31695.5|31693.1|31712|31709.6|31657.5|31655.1|1419
1662648300000|2022-09-08 14:45:00|31694.5|31692.1|31686|31683.6|31715|31712.6|31673|31670.6|1294
1662648600000|2022-09-08 14:50:00|31685.5|31683.1|31693|31690.6|31701.5|31699.1|31663|31660.6|1137
1662648900000|2022-09-08 14:55:00|31692.5|31690.1|31726.5|31724.1|31732.5|31730.1|31682|31679.6|1451
1662649200000|2022-09-08 15:00:00|31724.5|31722.1|31749|31746.6|31766|31763.6|31716.5|31714.1|2944
1662649500000|2022-09-08 15:05:00|31747.5|31745.1|31762.5|31760.1|31776.5|31774.1|31744.5|31742.1|1328
1662649800000|2022-09-08 15:10:00|31763.5|31761.1|31762|31759.6|31768|31765.6|31740|31737.6|1188
1662650100000|2022-09-08 15:15:00|31762.5|31760.1|31773.5|31771.1|31787|31784.6|31750|31747.6|1054
1662650400000|2022-09-08 15:20:00|31773|31770.6|31772|31769.6|31789.5|31787.1|31762.5|31760.1|961
1662650700000|2022-09-08 15:25:00|31771.5|31769.1|31747.5|31745.1|31777|31774.6|31739.5|31737.1|1061
1662651000000|2022-09-08 15:30:00|31747|31744.6|31752.5|31750.1|31755.5|31753.1|31733|31730.6|1134
1662651300000|2022-09-08 15:35:00|31753|31750.6|31706.5|31704.1|31768.5|31766.1|31703|31700.6|1360
1662651600000|2022-09-08 15:40:00|31705.5|31703.1|31694|31691.6|31710.5|31708.1|31678|31675.6|1442
1662651900000|2022-09-08 15:45:00|31693|31690.6|31682.5|31680.1|31712.5|31710.1|31678|31675.6|763
1662652200000|2022-09-08 15:50:00|31681.5|31679.1|31701|31698.6|31706|31703.6|31666.5|31664.1|1024
1662652500000|2022-09-08 15:55:00|31703|31700.6|31686.5|31684.1|31706|31703.6|31684|31681.6|679
1662652800000|2022-09-08 16:00:00|31687.5|31685.1|31534|31531.6|31700|31697.6|31534|31531.6|2683
1662653100000|2022-09-08 16:05:00|31533|31530.6|31474.5|31472.1|31537|31534.6|31424.5|31422.1|4069
1662653400000|2022-09-08 16:10:00|31472.5|31470.1|31440.5|31438.1|31477.5|31475.1|31404.5|31402.1|3040
1662653700000|2022-09-08 16:15:00|31437|31434.6|31435.5|31433.1|31470.5|31468.1|31401|31398.6|2119
1662654000000|2022-09-08 16:20:00|31435|31432.6|31415.5|31413.1|31446.5|31444.1|31370.5|31368.1|2092
1662654300000|2022-09-08 16:25:00|31414.5|31412.1|31453.5|31451.1|31466.5|31464.1|31398|31395.6|1386
1662654600000|2022-09-08 16:30:00|31455|31452.6|31497|31494.6|31518.5|31516.1|31442|31439.6|1835
1662654900000|2022-09-08 16:35:00|31493.5|31491.1|31512.5|31510.1|31530|31527.6|31493.5|31491.1|1167
1662655200000|2022-09-08 16:40:00|31512.9|31510.5|31587.4|31585|31594.9|31592.5|31495.9|31493.5|2000
1662655500000|2022-09-08 16:45:00|31586.9|31584.5|31583.4|31581|31589.9|31587.5|31566.4|31564|1192
1662655800000|2022-09-08 16:50:00|31581.4|31579|31604.9|31602.5|31626.4|31624|31575.9|31573.5|1650
1662656100000|2022-09-08 16:55:00|31604.4|31602|31592.9|31590.5|31615.9|31613.5|31591.9|31589.5|1056
1662656400000|2022-09-08 17:00:00|31593.9|31591.5|31564.4|31562|31608.9|31606.5|31547.9|31545.5|1707
1662656700000|2022-09-08 17:05:00|31562.9|31560.5|31581.4|31579|31584.4|31582|31541.4|31539|1000
1662657000000|2022-09-08 17:10:00|31582.9|31580.5|31688.9|31686.5|31691.9|31689.5|31582.4|31580|2727
1662657300000|2022-09-08 17:15:00|31689.9|31687.5|31678.9|31676.5|31698.4|31696|31664.4|31662|1276
1662657600000|2022-09-08 17:20:00|31677.4|31675|31695.4|31693|31700.4|31698|31673.4|31671|1020
1662657900000|2022-09-08 17:25:00|31695.9|31693.5|31698.9|31696.5|31720.4|31718|31675.4|31673|1803
1662658200000|2022-09-08 17:30:00|31699.9|31697.5|31686.4|31684|31713.4|31711|31657.9|31655.5|1458
1662658500000|2022-09-08 17:35:00|31685.9|31683.5|31709.4|31707|31738.9|31736.5|31680.4|31678|1467
1662658800000|2022-09-08 17:40:00|31710.4|31708|31721.9|31719.5|31732.4|31730|31705.9|31703.5|666
1662659100000|2022-09-08 17:45:00|31720.4|31718|31730.4|31728|31731.4|31729|31701.4|31699|701
1662659400000|2022-09-08 17:50:00|31729.9|31727.5|31695.9|31693.5|31733.9|31731.5|31689.9|31687.5|659
1662659700000|2022-09-08 17:55:00|31694.4|31692|31683.4|31681|31704.9|31702.5|31626.4|31624|2109
1662660000000|2022-09-08 18:00:00|31684.9|31682.5|31721.4|31719|31721.9|31719.5|31672.4|31670|1281
1662660300000|2022-09-08 18:05:00|31723.4|31721|31705.9|31703.5|31736.4|31734|31690.4|31688|810
1662660600000|2022-09-08 18:10:00|31705.4|31703|31695.4|31693|31720.9|31718.5|31692.9|31690.5|498
1662660900000|2022-09-08 18:15:00|31694.9|31692.5|31724.4|31722|31735.9|31733.5|31674.9|31672.5|850
1662661200000|2022-09-08 18:20:00|31723.4|31721|31721.4|31719|31732.4|31730|31703.4|31701|426
1662661500000|2022-09-08 18:25:00|31720.9|31718.5|31713.9|31711.5|31734.4|31732|31703.9|31701.5|729
1662661800000|2022-09-08 18:30:00|31714.4|31712|31754.4|31752|31759.9|31757.5|31710.4|31708|951
1662662100000|2022-09-08 18:35:00|31753.4|31751|31750.9|31748.5|31759.4|31757|31730.4|31728|905
1662662400000|2022-09-08 18:40:00|31749.9|31747.5|31696.4|31694|31754.4|31752|31650.4|31648|1559
1662662700000|2022-09-08 18:45:00|31695.9|31693.5|31660.9|31658.5|31704.9|31702.5|31638.9|31636.5|1162
1662663000000|2022-09-08 18:50:00|31659.9|31657.5|31673.9|31671.5|31687.4|31685|31629.9|31627.5|852
1662663300000|2022-09-08 18:55:00|31674.4|31672|31647.9|31645.5|31675.9|31673.5|31633.4|31631|1029
1662663600000|2022-09-08 19:00:00|31645.9|31643.5|31626.9|31624.5|31674.4|31672|31592.9|31590.5|1787
1662663900000|2022-09-08 19:05:00|31628.9|31626.5|31632.4|31630|31655.4|31653|31620.4|31618|1520
1662664200000|2022-09-08 19:10:00|31629.9|31627.5|31669.9|31667.5|31670.4|31668|31613.4|31611|960
1662664500000|2022-09-08 19:15:00|31670.4|31668|31682.4|31680|31686.9|31684.5|31657.4|31655|1197
1662664800000|2022-09-08 19:20:00|31682.9|31680.5|31702.9|31700.5|31711.4|31709|31675.9|31673.5|1066
1662665100000|2022-09-08 19:25:00|31702.4|31700|31686.7|31684.3|31709.9|31707.5|31676.7|31674.3|697
1662665400000|2022-09-08 19:30:00|31685.7|31683.3|31672.7|31670.3|31710.7|31708.3|31665.2|31662.8|891
1662665700000|2022-09-08 19:35:00|31671.7|31669.3|31675.7|31673.3|31685.7|31683.3|31651.7|31649.3|722
1662666000000|2022-09-08 19:40:00|31675.2|31672.8|31623.2|31620.8|31682.2|31679.8|31618.2|31615.8|1040
1662666300000|2022-09-08 19:45:00|31622.2|31619.8|31656.2|31653.8|31682.7|31680.3|31618.2|31615.8|1493
1662666600000|2022-09-08 19:50:00|31654.7|31652.3|31755.2|31752.8|31759.7|31757.3|31654.7|31652.3|2126
1662666900000|2022-09-08 19:55:00|31753.7|31751.3|31769.7|31767.3|31778.2|31775.8|31742.7|31740.3|3045
1662667200000|2022-09-08 20:00:00|31758.8|31756.4|31784.5|31779.7|31791|31786.2|31758.5|31753.7|1396
1662667500000|2022-09-08 20:05:00|31785|31780.2|31781|31776.2|31789.5|31784.7|31777|31772.2|370
1662667800000|2022-09-08 20:10:00|31781.5|31776.7|31784|31779.2|31793.5|31788.7|31776.5|31771.7|449
1662668100000|2022-09-08 20:15:00|31786.5|31781.7|31798|31793.2|31800|31795.2|31786.5|31781.7|219
1662668400000|2022-09-08 20:20:00|31797.5|31792.7|31788.5|31783.7|31798|31793.2|31787.5|31782.7|107
1662668700000|2022-09-08 20:25:00|31788|31783.2|31785|31780.2|31788.5|31783.7|31785|31780.2|114
1662669000000|2022-09-08 20:30:00|31784.5|31779.7|31782|31777.2|31785.5|31780.7|31781.5|31776.7|101
1662669300000|2022-09-08 20:35:00|31782.5|31777.7|31783|31778.2|31783.5|31778.7|31781|31776.2|60
1662669600000|2022-09-08 20:40:00|31782|31777.2|31784|31779.2|31785.5|31780.7|31780.5|31775.7|81
1662669900000|2022-09-08 20:45:00|31784.5|31779.7|31792|31787.2|31798.5|31793.7|31784.5|31779.7|272
1662670200000|2022-09-08 20:50:00|31791.5|31786.7|31792.5|31787.7|31795|31790.2|31789.5|31784.7|141
1662670500000|2022-09-08 20:55:00|31793|31788.2|31796.3|31786.5|31800|31795.2|31787.5|31782.7|162
1662670800000|2022-09-08 21:00:00|31796.5|31786.7|31794.1|31784.3|31799.7|31789.9|31794.1|31784.3|0
1662671100000|2022-09-08 21:05:00|31794.2|31784.4|31794.9|31785.1|31795.4|31785.6|31793.5|31783.7|0
1662671400000|2022-09-08 21:10:00|31794.7|31784.9|31792.9|31783.1|31795|31785.2|31792.8|31783|0
1662671700000|2022-09-08 21:15:00|31793|31783.2|31792.2|31782.4|31794.2|31784.4|31790.1|31780.3|0
1662672000000|2022-09-08 21:20:00|31792.7|31782.9|31795.2|31785.4|31795.5|31785.7|31790.9|31781.1|0
1662672300000|2022-09-08 21:25:00|31791.8|31782|31795.1|31785.3|31797.8|31788|31791.4|31781.6|0
1662672600000|2022-09-08 21:30:00|31794.8|31785|31793.1|31783.3|31794.8|31785|31789.7|31779.9|0
1662672900000|2022-09-08 21:35:00|31793.2|31783.4|31788.9|31779.1|31793.2|31783.4|31788.8|31779|0
1662673200000|2022-09-08 21:40:00|31788.8|31779|31788.3|31778.5|31788.8|31779|31787.6|31777.8|0
1662673500000|2022-09-08 21:45:00|31788.9|31779.1|31789.7|31779.9|31791.2|31781.4|31787.7|31777.9|0
1662673800000|2022-09-08 21:50:00|31789.9|31780.1|31789.6|31779.8|31791.2|31781.4|31787.7|31777.9|0
1662674100000|2022-09-08 21:55:00|31790.1|31780.3|31791|31781.2|31791.8|31782|31789.4|31779.6|0
1662674400000|2022-09-08 22:00:00|31791.1|31781.3|31780|31775.2|31808|31803.2|31776|31771.2|106
1662674700000|2022-09-08 22:05:00|31780.5|31775.7|31780|31775.2|31783|31778.2|31778.5|31773.7|32
1662675000000|2022-09-08 22:10:00|31780.5|31775.7|31781.5|31776.7|31782.5|31777.7|31779|31774.2|23
1662675300000|2022-09-08 22:15:00|31780|31775.2|31770.5|31765.7|31780|31775.2|31770.5|31765.7|56
1662675600000|2022-09-08 22:20:00|31769.5|31764.7|31768|31763.2|31774|31769.2|31767.5|31762.7|72
1662675900000|2022-09-08 22:25:00|31767.5|31762.7|31765|31760.2|31773|31768.2|31763.5|31758.7|40
1662676200000|2022-09-08 22:30:00|31765.5|31760.7|31774|31769.2|31776|31771.2|31764|31759.2|74
1662676500000|2022-09-08 22:35:00|31774.5|31769.7|31776.5|31771.7|31779|31774.2|31770|31765.2|80
1662676800000|2022-09-08 22:40:00|31775.5|31770.7|31770|31765.2|31776.5|31771.7|31767.5|31762.7|31
1662677100000|2022-09-08 22:45:00|31770.5|31765.7|31772.5|31767.7|31776.5|31771.7|31770.5|31765.7|61
1662677400000|2022-09-08 22:50:00|31773|31768.2|31771.5|31766.7|31773.5|31768.7|31769.5|31764.7|24
1662677700000|2022-09-08 22:55:00|31772.5|31767.7|31781|31776.2|31781.5|31776.7|31772.5|31767.7|37
1662678000000|2022-09-08 23:00:00|31780.5|31775.7|31786.5|31781.7|31789.5|31784.7|31780.5|31775.7|76
1662678300000|2022-09-08 23:05:00|31785.5|31780.7|31785.5|31780.7|31790.5|31785.7|31783.5|31778.7|71
1662678600000|2022-09-08 23:10:00|31785|31780.2|31789.5|31784.7|31792.5|31787.7|31784.5|31779.7|43
1662678900000|2022-09-08 23:15:00|31792|31787.2|31792.5|31787.7|31793.5|31788.7|31789.5|31784.7|33
1662679200000|2022-09-08 23:20:00|31793.5|31788.7|31800.5|31795.7|31805.5|31800.7|31793.5|31788.7|84
1662679500000|2022-09-08 23:25:00|31799.5|31794.7|31800.5|31795.7|31802|31797.2|31799.5|31794.7|62
1662679800000|2022-09-08 23:30:00|31801|31796.2|31794|31789.2|31801.5|31796.7|31790.5|31785.7|80
1662680100000|2022-09-08 23:35:00|31793.5|31788.7|31790|31785.2|31794.5|31789.7|31785.5|31780.7|117
1662680400000|2022-09-08 23:40:00|31789.5|31784.7|31783.5|31778.7|31793|31788.2|31783|31778.2|71
1662680700000|2022-09-08 23:45:00|31783|31778.2|31790.5|31785.7|31790.5|31785.7|31780.5|31775.7|111
1662681000000|2022-09-08 23:50:00|31791|31786.2|31789.5|31784.7|31797.5|31792.7|31786|31781.2|76
1662681300000|2022-09-08 23:55:00|31790|31785.2|31776|31771.2|31790|31785.2|31775|31770.2|64
1662681600000|2022-09-09 00:00:00|31775.5|31770.7|31775.5|31770.7|31792.5|31787.7|31770.5|31765.7|120
1662681900000|2022-09-09 00:05:00|31776.5|31771.7|31789|31784.2|31797.5|31792.7|31773.5|31768.7|103
1662682200000|2022-09-09 00:10:00|31790|31785.2|31814.5|31809.7|31815|31810.2|31790|31785.2|193
1662682500000|2022-09-09 00:15:00|31813|31808.2|31819.5|31814.7|31828.5|31823.7|31807.5|31802.7|153
1662682800000|2022-09-09 00:20:00|31820|31815.2|31815|31810.2|31826|31821.2|31813.5|31808.7|155
1662683100000|2022-09-09 00:25:00|31814.5|31809.7|31822|31817.2|31823.5|31818.7|31804|31799.2|131
1662683400000|2022-09-09 00:30:00|31821.5|31816.7|31839.5|31834.7|31846|31841.2|31820.5|31815.7|307
1662683700000|2022-09-09 00:35:00|31840|31835.2|31842|31837.2|31848|31843.2|31837|31832.2|135
1662684000000|2022-09-09 00:40:00|31842.5|31837.7|31847|31842.2|31851.5|31846.7|31839.5|31834.7|112
1662684300000|2022-09-09 00:45:00|31847.5|31842.7|31845.5|31840.7|31849.5|31844.7|31839.5|31834.7|109
1662684600000|2022-09-09 00:50:00|31844.5|31839.7|31851.5|31846.7|31853.5|31848.7|31841.5|31836.7|71
1662684900000|2022-09-09 00:55:00|31851|31846.2|31836|31831.2|31851|31846.2|31833|31828.2|97
1662685200000|2022-09-09 01:00:00|31837|31832.2|31823.5|31818.7|31839.5|31834.7|31821|31816.2|78
1662685500000|2022-09-09 01:05:00|31822|31817.2|31828.5|31823.7|31832.5|31827.7|31817.5|31812.7|88
1662685800000|2022-09-09 01:10:00|31828|31823.2|31826|31821.2|31828.5|31823.7|31822|31817.2|35
1662686100000|2022-09-09 01:15:00|31825.5|31820.7|31832.5|31827.7|31833|31828.2|31821|31816.2|49
1662686400000|2022-09-09 01:20:00|31833|31828.2|31824|31819.2|31839.5|31834.7|31823.5|31818.7|93
1662686700000|2022-09-09 01:25:00|31823.5|31818.7|31813.5|31808.7|31824.5|31819.7|31812.5|31807.7|53
1662687000000|2022-09-09 01:30:00|31814|31809.2|31791.5|31786.7|31814|31809.2|31791|31786.2|128
1662687300000|2022-09-09 01:35:00|31791|31786.2|31796.5|31791.7|31801.5|31796.7|31791|31786.2|66
1662687600000|2022-09-09 01:40:00|31797|31792.2|31810|31805.2|31815|31810.2|31794.5|31789.7|73
1662687900000|2022-09-09 01:45:00|31809.5|31804.7|31814|31809.2|31815.5|31810.7|31805|31800.2|20
1662688200000|2022-09-09 01:50:00|31814.5|31809.7|31816|31811.2|31824.5|31819.7|31812.5|31807.7|46
1662688500000|2022-09-09 01:55:00|31816.5|31811.7|31809|31804.2|31820|31815.2|31807.5|31802.7|62
1662688800000|2022-09-09 02:00:00|31808.5|31803.7|31820|31815.2|31822.5|31817.7|31808.5|31803.7|65
1662689100000|2022-09-09 02:05:00|31819.5|31814.7|31816|31811.2|31823|31818.2|31814.5|31809.7|53
1662689400000|2022-09-09 02:10:00|31816.5|31811.7|31829.5|31824.7|31832.5|31827.7|31816|31811.2|60
1662689700000|2022-09-09 02:15:00|31830|31825.2|31826.5|31821.7|31832|31827.2|31825.5|31820.7|98
1662690000000|2022-09-09 02:20:00|31827|31822.2|31832.5|31827.7|31836|31831.2|31826|31821.2|69
1662690300000|2022-09-09 02:25:00|31835|31830.2|31842|31837.2|31842.5|31837.7|31832.5|31827.7|57
1662690600000|2022-09-09 02:30:00|31842.5|31837.7|31847.5|31842.7|31856|31851.2|31841.5|31836.7|152
1662690900000|2022-09-09 02:35:00|31847|31842.2|31842|31837.2|31849|31844.2|31836.5|31831.7|48
1662691200000|2022-09-09 02:40:00|31841.5|31836.7|31841.5|31836.7|31844.5|31839.7|31839|31834.2|20
1662691500000|2022-09-09 02:45:00|31843.5|31838.7|31824.5|31819.7|31844|31839.2|31824|31819.2|40
1662691800000|2022-09-09 02:50:00|31825|31820.2|31825.5|31820.7|31831|31826.2|31825|31820.2|26
1662692100000|2022-09-09 02:55:00|31825|31820.2|31827|31822.2|31831.5|31826.7|31825|31820.2|34
1662692400000|2022-09-09 03:00:00|31828|31823.2|31831|31826.2|31833|31828.2|31823.5|31818.7|22
1662692700000|2022-09-09 03:05:00|31831.5|31826.7|31824|31819.2|31833|31828.2|31822.5|31817.7|42
1662693000000|2022-09-09 03:10:00|31824.5|31819.7|31825.5|31820.7|31832|31827.2|31824.5|31819.7|19
1662693300000|2022-09-09 03:15:00|31826|31821.2|31832|31827.2|31832.5|31827.7|31825.5|31820.7|34
1662693600000|2022-09-09 03:20:00|31831.5|31826.7|31831|31826.2|31836.5|31831.7|31829|31824.2|26
1662693900000|2022-09-09 03:25:00|31831.5|31826.7|31846.5|31841.7|31847.5|31842.7|31831|31826.2|62
1662694200000|2022-09-09 03:30:00|31847|31842.2|31836.5|31831.7|31847|31842.2|31833.5|31828.7|50
1662694500000|2022-09-09 03:35:00|31837|31832.2|31839.5|31834.7|31840.5|31835.7|31834.5|31829.7|42
1662694800000|2022-09-09 03:40:00|31839|31834.2|31845.5|31840.7|31849|31844.2|31838.5|31833.7|115
1662695100000|2022-09-09 03:45:00|31845|31840.2|31833.5|31828.7|31845.5|31840.7|31833.5|31828.7|21
1662695400000|2022-09-09 03:50:00|31832.5|31827.7|31839|31834.2|31842.5|31837.7|31832.5|31827.7|21
1662695700000|2022-09-09 03:55:00|31839.5|31834.7|31845|31840.2|31849|31844.2|31839.5|31834.7|39
1662696000000|2022-09-09 04:00:00|31845.5|31840.7|31846.5|31841.7|31852.5|31847.7|31844|31839.2|68
1662696300000|2022-09-09 04:05:00|31846|31841.2|31853|31848.2|31860|31855.2|31845.5|31840.7|77
1662696600000|2022-09-09 04:10:00|31854|31849.2|31860|31855.2|31863.5|31858.7|31851.5|31846.7|51
1662696900000|2022-09-09 04:15:00|31859.5|31854.7|31854.5|31849.7|31860|31855.2|31854|31849.2|22
1662697200000|2022-09-09 04:20:00|31855|31850.2|31852.5|31847.7|31856|31851.2|31850|31845.2|26
1662697500000|2022-09-09 04:25:00|31853|31848.2|31854|31849.2|31857|31852.2|31848.5|31843.7|33
1662697800000|2022-09-09 04:30:00|31853.5|31848.7|31857.5|31852.7|31858.5|31853.7|31850|31845.2|19
1662698100000|2022-09-09 04:35:00|31858|31853.2|31868.5|31863.7|31868.5|31863.7|31857.5|31852.7|75
1662698400000|2022-09-09 04:40:00|31868|31863.2|31869|31864.2|31870|31865.2|31865.5|31860.7|43
1662698700000|2022-09-09 04:45:00|31869.5|31864.7|31887|31882.2|31893|31888.2|31867.5|31862.7|275
1662699000000|2022-09-09 04:50:00|31887.5|31882.7|31887.5|31882.7|31890|31885.2|31885|31880.2|92
1662699300000|2022-09-09 04:55:00|31887|31882.2|31883.5|31878.7|31888.5|31883.7|31883|31878.2|46
1662699600000|2022-09-09 05:00:00|31883|31878.2|31878.5|31873.7|31887.5|31882.7|31876|31871.2|44
1662699900000|2022-09-09 05:05:00|31879|31874.2|31862|31857.2|31882|31877.2|31862|31857.2|67
1662700200000|2022-09-09 05:10:00|31862.5|31857.7|31863.5|31858.7|31864|31859.2|31857.5|31852.7|40
1662700500000|2022-09-09 05:15:00|31863|31858.2|31869|31864.2|31871|31866.2|31861|31856.2|30
1662700800000|2022-09-09 05:20:00|31867.5|31862.7|31862.5|31857.7|31868.5|31863.7|31859.5|31854.7|40
1662701100000|2022-09-09 05:25:00|31863|31858.2|31868|31863.2|31871.5|31866.7|31862|31857.2|83
1662701400000|2022-09-09 05:30:00|31868.5|31863.7|31853.5|31848.7|31876.5|31871.7|31848|31843.2|149
1662701700000|2022-09-09 05:35:00|31854|31849.2|31847.5|31842.7|31854|31849.2|31844.5|31839.7|56
1662702000000|2022-09-09 05:40:00|31848|31843.2|31858|31853.2|31861|31856.2|31847.5|31842.7|35
1662702300000|2022-09-09 05:45:00|31859.5|31854.7|31863|31858.2|31864|31859.2|31853.5|31848.7|25
1662702600000|2022-09-09 05:50:00|31862.5|31857.7|31850.5|31845.7|31863|31858.2|31848.5|31843.7|52
1662702900000|2022-09-09 05:55:00|31850|31845.2|31855.5|31850.7|31857.5|31852.7|31844.5|31839.7|106
1662703200000|2022-09-09 06:00:00|31854.9|31851.3|31820.9|31817.3|31854.9|31851.3|31817.4|31813.8|191
1662703500000|2022-09-09 06:05:00|31820.4|31816.8|31815.4|31811.8|31823.9|31820.3|31812.9|31809.3|81
1662703800000|2022-09-09 06:10:00|31816.9|31813.3|31821.9|31818.3|31824.9|31821.3|31815.4|31811.8|59
1662704100000|2022-09-09 06:15:00|31822.4|31818.8|31825.4|31821.8|31832.4|31828.8|31822.4|31818.8|78
1662704400000|2022-09-09 06:20:00|31825.9|31822.3|31829.4|31825.8|31835.9|31832.3|31825.4|31821.8|82
1662704700000|2022-09-09 06:25:00|31828.9|31825.3|31820.4|31816.8|31832.4|31828.8|31815.9|31812.3|69
1662705000000|2022-09-09 06:30:00|31820.9|31817.3|31801.4|31797.8|31823.4|31819.8|31800.4|31796.8|92
1662705300000|2022-09-09 06:35:00|31801.9|31798.3|31816.4|31812.8|31816.9|31813.3|31797.4|31793.8|98
1662705600000|2022-09-09 06:40:00|31815.9|31812.3|31807.9|31804.3|31815.9|31812.3|31802.4|31798.8|133
1662705900000|2022-09-09 06:45:00|31806.9|31803.3|31816.9|31813.3|31819.4|31815.8|31805.4|31801.8|42
1662706200000|2022-09-09 06:50:00|31817.4|31813.8|31816.4|31812.8|31820.9|31817.3|31814.9|31811.3|33
1662706500000|2022-09-09 06:55:00|31816.9|31813.3|31826.4|31822.8|31833.4|31829.8|31814.9|31811.3|106
1662706800000|2022-09-09 07:00:00|31824.4|31820.8|31857.9|31854.3|31857.9|31854.3|31816.9|31813.3|351
1662707100000|2022-09-09 07:05:00|31858.4|31854.8|31879.9|31876.3|31914.9|31911.3|31858.4|31854.8|574
1662707400000|2022-09-09 07:10:00|31880.9|31877.3|31935.9|31932.3|31937.9|31934.3|31877.9|31874.3|356
1662707700000|2022-09-09 07:15:00|31934.9|31931.3|31921.4|31917.8|31940.4|31936.8|31911.9|31908.3|376
1662708000000|2022-09-09 07:20:00|31922.4|31918.8|31923.9|31920.3|31945.4|31941.8|31919.9|31916.3|254
1662708300000|2022-09-09 07:25:00|31924.4|31920.8|31958.9|31955.3|31960.9|31957.3|31924.4|31920.8|227
1662708600000|2022-09-09 07:30:00|31957.4|31953.8|31914.9|31911.3|31963.4|31959.8|31914.9|31911.3|260
1662708900000|2022-09-09 07:35:00|31915.4|31911.8|31908.9|31905.3|31919.9|31916.3|31901.4|31897.8|280
1662709200000|2022-09-09 07:40:00|31909.4|31905.8|31892.9|31889.3|31912.4|31908.8|31889.9|31886.3|152
1662709500000|2022-09-09 07:45:00|31893.9|31890.3|31908.9|31905.3|31914.4|31910.8|31893.9|31890.3|115
1662709800000|2022-09-09 07:50:00|31908.4|31904.8|31891.9|31888.3|31912.9|31909.3|31882.9|31879.3|155
1662710100000|2022-09-09 07:55:00|31892.4|31888.8|31904.9|31901.3|31910.9|31907.3|31887.9|31884.3|86
1662710400000|2022-09-09 08:00:00|31904.4|31900.8|31912.9|31909.3|31913.4|31909.8|31892.9|31889.3|214
1662710700000|2022-09-09 08:05:00|31913.4|31909.8|31929.4|31925.8|31930.9|31927.3|31909.4|31905.8|266
1662711000000|2022-09-09 08:10:00|31928.9|31925.3|31947.9|31944.3|31951.4|31947.8|31924.4|31920.8|318
1662711300000|2022-09-09 08:15:00|31949.4|31945.8|31985.9|31982.3|31988.9|31985.3|31948.9|31945.3|426
1662711600000|2022-09-09 08:20:00|31986.4|31982.8|31989.9|31986.3|31996.9|31993.3|31981.4|31977.8|490
1662711900000|2022-09-09 08:25:00|31988.9|31985.3|31995.4|31991.8|32000.9|31997.3|31986.4|31982.8|240
1662712200000|2022-09-09 08:30:00|31994.9|31991.3|31984.4|31980.8|32001.9|31998.3|31980.4|31976.8|233
1662712500000|2022-09-09 08:35:00|31981.9|31978.3|31968.9|31965.3|31996.4|31992.8|31968.9|31965.3|191
1662712800000|2022-09-09 08:40:00|31968.4|31964.8|31996.9|31993.3|32002.9|31999.3|31963.4|31959.8|249
1662713100000|2022-09-09 08:45:00|31997.4|31993.8|32010.9|32007.3|32012.4|32008.8|31997.4|31993.8|215
1662713400000|2022-09-09 08:50:00|32011.4|32007.8|32010.4|32006.8|32015.4|32011.8|32001.9|31998.3|133
1662713700000|2022-09-09 08:55:00|32011.4|32007.8|32003.9|32000.3|32013.4|32009.8|31999.4|31995.8|208
1662714000000|2022-09-09 09:00:00|32003.4|31999.8|32006.9|32003.3|32010.4|32006.8|31989.9|31986.3|169
1662714300000|2022-09-09 09:05:00|32007.9|32004.3|32002.9|31999.3|32009.9|32006.3|31988.9|31985.3|153
1662714600000|2022-09-09 09:10:00|32002.4|31998.8|32006.9|32003.3|32011.9|32008.3|32001.9|31998.3|105
1662714900000|2022-09-09 09:15:00|32006.4|32002.8|31995.4|31991.8|32009.4|32005.8|31995.4|31991.8|101
1662715200000|2022-09-09 09:20:00|31994.9|31991.3|32007.4|32003.8|32011.4|32007.8|31992.9|31989.3|78
1662715500000|2022-09-09 09:25:00|32004.4|32000.8|32006.4|32002.8|32008.9|32005.3|31994.4|31990.8|161
1662715800000|2022-09-09 09:30:00|32005.9|32002.3|31999.9|31996.3|32006.4|32002.8|31997.4|31993.8|70
1662716100000|2022-09-09 09:35:00|31998.9|31995.3|32003.4|31999.8|32004.4|32000.8|31993.9|31990.3|112
1662716400000|2022-09-09 09:40:00|32003.9|32000.3|31977.9|31974.3|32009.4|32005.8|31977.9|31974.3|308
1662716700000|2022-09-09 09:45:00|31978.4|31974.8|31967.9|31964.3|31980.4|31976.8|31967.9|31964.3|147
1662717000000|2022-09-09 09:50:00|31968.9|31965.3|31960.9|31957.3|31973.9|31970.3|31955.4|31951.8|149
1662717300000|2022-09-09 09:55:00|31961.9|31958.3|31985.9|31982.3|31988.9|31985.3|31960.9|31957.3|180
1662717600000|2022-09-09 10:00:00|31985.4|31981.8|31967.9|31964.3|31986.9|31983.3|31967.9|31964.3|131
1662717900000|2022-09-09 10:05:00|31968.9|31965.3|31960.4|31956.8|31978.9|31975.3|31959.9|31956.3|135
1662718200000|2022-09-09 10:10:00|31960.9|31957.3|31971.4|31967.8|31971.9|31968.3|31960.4|31956.8|73
1662718500000|2022-09-09 10:15:00|31970.9|31967.3|31967.4|31963.8|31988.4|31984.8|31963.4|31959.8|235
1662718800000|2022-09-09 10:20:00|31966.9|31963.3|31989.9|31986.3|31990.4|31986.8|31958.9|31955.3|193
1662719100000|2022-09-09 10:25:00|31989.4|31985.8|31994.9|31991.3|31997.4|31993.8|31983.9|31980.3|117
1662719400000|2022-09-09 10:30:00|31995.9|31992.3|32003.4|31999.8|32013.9|32010.3|31989.9|31986.3|191
1662719700000|2022-09-09 10:35:00|32003.9|32000.3|32021.9|32018.3|32025.4|32021.8|31999.9|31996.3|216
1662720000000|2022-09-09 10:40:00|32021.4|32017.8|32026.9|32023.3|32033.4|32029.8|32019.4|32015.8|316
1662720300000|2022-09-09 10:45:00|32026.4|32022.8|32028.4|32024.8|32038.4|32034.8|32025.9|32022.3|156
1662720600000|2022-09-09 10:50:00|32027.9|32024.3|32021.9|32018.3|32032.4|32028.8|32019.4|32015.8|168
1662720900000|2022-09-09 10:55:00|32021.4|32017.8|32015.4|32011.8|32026.4|32022.8|32011.9|32008.3|107
1662721200000|2022-09-09 11:00:00|32017.4|32013.8|32003.9|32000.3|32017.4|32013.8|31998.4|31994.8|261
1662721500000|2022-09-09 11:05:00|32005.4|32001.8|32011.4|32007.8|32015.4|32011.8|32002.9|31999.3|156
1662721800000|2022-09-09 11:10:00|32011.9|32008.3|32007.4|32003.8|32012.9|32009.3|31994.9|31991.3|150
1662722100000|2022-09-09 11:15:00|32007.9|32004.3|32002.9|31999.3|32013.4|32009.8|31996.4|31992.8|145
1662722400000|2022-09-09 11:20:00|32002.4|31998.8|31986.4|31982.8|32004.4|32000.8|31985.9|31982.3|148
1662722700000|2022-09-09 11:25:00|31986.9|31983.3|31989.9|31986.3|31994.4|31990.8|31981.9|31978.3|159
1662723000000|2022-09-09 11:30:00|31988.9|31985.3|31969.9|31966.3|31991.4|31987.8|31966.4|31962.8|197
1662723300000|2022-09-09 11:35:00|31968.9|31965.3|31982.4|31978.8|31986.9|31983.3|31968.4|31964.8|168
1662723600000|2022-09-09 11:40:00|31981.9|31978.3|31983.9|31980.3|31989.4|31985.8|31974.4|31970.8|143
1662723900000|2022-09-09 11:45:00|31983.4|31979.8|31985.9|31982.3|31988.9|31985.3|31980.4|31976.8|167
1662724200000|2022-09-09 11:50:00|31985.4|31981.8|31978.4|31974.8|31986.9|31983.3|31974.4|31970.8|96
1662724500000|2022-09-09 11:55:00|31978.9|31975.3|31977.4|31973.8|31980.4|31976.8|31958.4|31954.8|178
1662724800000|2022-09-09 12:00:00|31976.9|31973.3|31963.4|31959.8|31977.4|31973.8|31958.4|31954.8|169
1662725100000|2022-09-09 12:05:00|31962.4|31958.8|31953.9|31950.3|31964.4|31960.8|31949.4|31945.8|170
1662725400000|2022-09-09 12:10:00|31956.9|31953.3|31963.4|31959.8|31965.9|31962.3|31950.9|31947.3|184
1662725700000|2022-09-09 12:15:00|31963.9|31960.3|31971.9|31968.3|31978.9|31975.3|31960.9|31957.3|143
1662726000000|2022-09-09 12:20:00|31972.4|31968.8|31976.4|31972.8|31983.4|31979.8|31966.9|31963.3|195
1662726300000|2022-09-09 12:25:00|31976.9|31973.3|31979.4|31975.8|31995.9|31992.3|31976.4|31972.8|255
1662726600000|2022-09-09 12:30:00|31977.4|31973.8|31996.4|31992.8|32000.4|31996.8|31968.9|31965.3|319
1662726900000|2022-09-09 12:35:00|31995.9|31992.3|32005.4|32001.8|32007.4|32003.8|31990.9|31987.3|331
1662727200000|2022-09-09 12:40:00|32004.9|32001.3|32030.4|32026.8|32030.4|32026.8|32003.9|32000.3|713
1662727500000|2022-09-09 12:45:00|32029.4|32025.8|32026.4|32022.8|32031.4|32027.8|32014.4|32010.8|371
1662727800000|2022-09-09 12:50:00|32025.9|32022.3|31984.4|31980.8|32027.9|32024.3|31983.4|31979.8|307
1662728100000|2022-09-09 12:55:00|31987.9|31984.3|31968.4|31964.8|32002.4|31998.8|31968.4|31964.8|356
1662728400000|2022-09-09 13:00:00|31968.9|31965.3|31967.9|31964.3|31976.4|31972.8|31963.4|31959.8|363
1662728700000|2022-09-09 13:05:00|31967.4|31963.8|31974.9|31971.3|31976.4|31972.8|31959.9|31956.3|295
1662729000000|2022-09-09 13:10:00|31975.4|31971.8|31966.9|31963.3|31976.9|31973.3|31957.9|31954.3|382
1662729300000|2022-09-09 13:15:00|31967.4|31963.8|31967.9|31964.3|31979.9|31976.3|31963.4|31959.8|218
1662729600000|2022-09-09 13:20:00|31966.9|31963.3|31949.9|31946.3|31979.9|31976.3|31949.9|31946.3|661
1662729900000|2022-09-09 13:25:00|31950.9|31947.3|31934.4|31930.8|31955.9|31952.3|31924.9|31921.3|1176
1662730200000|2022-09-09 13:30:00|31933.8|31931.4|31995.8|31993.4|32000.8|31998.4|31913.8|31911.4|2919
1662730500000|2022-09-09 13:35:00|31996.3|31993.9|31962.8|31960.4|32011.8|32009.4|31951.8|31949.4|1658
1662730800000|2022-09-09 13:40:00|31967.8|31965.4|31926.8|31924.4|31977.8|31975.4|31926.3|31923.9|1642
1662731100000|2022-09-09 13:45:00|31924.8|31922.4|31932.3|31929.9|31960.8|31958.4|31882.8|31880.4|2263
1662731400000|2022-09-09 13:50:00|31934.3|31931.9|31917.3|31914.9|31942.8|31940.4|31894.8|31892.4|1242
1662731700000|2022-09-09 13:55:00|31917.8|31915.4|31986.3|31983.9|31986.8|31984.4|31881.3|31878.9|1497
1662732000000|2022-09-09 14:00:00|31988.8|31986.4|32051.8|32049.4|32057.8|32055.4|31973.8|31971.4|2345
1662732300000|2022-09-09 14:05:00|32052.3|32049.9|32065.3|32062.9|32071.8|32069.4|32030.8|32028.4|1650
1662732600000|2022-09-09 14:10:00|32064.8|32062.4|32045.8|32043.4|32065.8|32063.4|32029.3|32026.9|1332
1662732900000|2022-09-09 14:15:00|32044.8|32042.4|32052.3|32049.9|32101.8|32099.4|32031.8|32029.4|1569
1662733200000|2022-09-09 14:20:00|32051.8|32049.4|32039.3|32036.9|32068.8|32066.4|32023.8|32021.4|1727
1662733500000|2022-09-09 14:25:00|32038.8|32036.4|32081.8|32079.4|32086.3|32083.9|32027.8|32025.4|922
1662733800000|2022-09-09 14:30:00|32081.3|32078.9|32107.8|32105.4|32111.8|32109.4|32076.8|32074.4|932
1662734100000|2022-09-09 14:35:00|32108.8|32106.4|32101.8|32099.4|32117.8|32115.4|32085.8|32083.4|1597
1662734400000|2022-09-09 14:40:00|32102.3|32099.9|32140.8|32138.4|32151.8|32149.4|32101.8|32099.4|1393
1662734700000|2022-09-09 14:45:00|32139.8|32137.4|32149.3|32146.9|32155.3|32152.9|32114.3|32111.9|1981
1662735000000|2022-09-09 14:50:00|32149.8|32147.4|32143.8|32141.4|32166.3|32163.9|32136.8|32134.4|1409
1662735300000|2022-09-09 14:55:00|32143.3|32140.9|32148.8|32146.4|32150.8|32148.4|32123.8|32121.4|905
1662735600000|2022-09-09 15:00:00|32149.8|32147.4|32111.8|32109.4|32161.3|32158.9|32087.8|32085.4|1180
1662735900000|2022-09-09 15:05:00|32112.8|32110.4|32095.8|32093.4|32128.8|32126.4|32092.8|32090.4|2496
1662736200000|2022-09-09 15:10:00|32096.3|32093.9|32097.8|32095.4|32108.8|32106.4|32075.8|32073.4|788
1662736500000|2022-09-09 15:15:00|32098.8|32096.4|32071.8|32069.4|32123.3|32120.9|32069.3|32066.9|1086
1662736800000|2022-09-09 15:20:00|32070.8|32068.4|32074.3|32071.9|32082.3|32079.9|32051.3|32048.9|1289
1662737100000|2022-09-09 15:25:00|32074.8|32072.4|32097.3|32094.9|32105.8|32103.4|32074.8|32072.4|794
1662737400000|2022-09-09 15:30:00|32096.8|32094.4|32073.3|32070.9|32100.8|32098.4|32054.8|32052.4|945
1662737700000|2022-09-09 15:35:00|32073.8|32071.4|32123.3|32120.9|32124.8|32122.4|32066.8|32064.4|588
1662738000000|2022-09-09 15:40:00|32123.8|32121.4|32108.8|32106.4|32136.3|32133.9|32096.8|32094.4|623
1662738300000|2022-09-09 15:45:00|32108.3|32105.9|32104.8|32102.4|32123.8|32121.4|32099.8|32097.4|299
1662738600000|2022-09-09 15:50:00|32104.3|32101.9|32082.8|32080.4|32108.3|32105.9|32071.8|32069.4|603
1662738900000|2022-09-09 15:55:00|32083.8|32081.4|32107.9|32105.5|32109.8|32107.4|32075.3|32072.9|282
1662739200000|2022-09-09 16:00:00|32108.9|32106.5|32027.9|32025.5|32118.4|32116|32024.9|32022.5|1380
1662739500000|2022-09-09 16:05:00|32028.4|32026|32063.4|32061|32064.4|32062|32025.4|32023|748
1662739800000|2022-09-09 16:10:00|32061.9|32059.5|32073.4|32071|32084.4|32082|32060.4|32058|566
1662740100000|2022-09-09 16:15:00|32072.9|32070.5|32068.4|32066|32073.9|32071.5|32031.4|32029|721
1662740400000|2022-09-09 16:20:00|32068.9|32066.5|32016.4|32014|32069.4|32067|32004.4|32002|843
1662740700000|2022-09-09 16:25:00|32015.4|32013|32037.4|32035|32058.4|32056|32013.9|32011.5|651
1662741000000|2022-09-09 16:30:00|32035.4|32033|32053.4|32051|32056.4|32054|32017.4|32015|441
1662741300000|2022-09-09 16:35:00|32052.9|32050.5|32058.4|32056|32079.9|32077.5|32047.4|32045|494
1662741600000|2022-09-09 16:40:00|32058.1|32055.7|32062.6|32060.2|32082.1|32079.7|32056.6|32054.2|798
1662741900000|2022-09-09 16:45:00|32063.1|32060.7|32094.1|32091.7|32094.6|32092.2|32044.1|32041.7|450
1662742200000|2022-09-09 16:50:00|32094.6|32092.2|32101.1|32098.7|32117.1|32114.7|32087.6|32085.2|754
1662742500000|2022-09-09 16:55:00|32100.6|32098.2|32110.1|32107.7|32111.6|32109.2|32092.1|32089.7|432
1662742800000|2022-09-09 17:00:00|32109.6|32107.2|32098.1|32095.7|32112.1|32109.7|32069.6|32067.2|560
1662743100000|2022-09-09 17:05:00|32097.6|32095.2|32120.6|32118.2|32122.1|32119.7|32097.1|32094.7|573
1662743400000|2022-09-09 17:10:00|32120.1|32117.7|32140.6|32138.2|32141.1|32138.7|32117.1|32114.7|600
1662743700000|2022-09-09 17:15:00|32141.1|32138.7|32140.1|32137.7|32155.1|32152.7|32136.6|32134.2|578
1662744000000|2022-09-09 17:20:00|32140.6|32138.2|32138.1|32135.7|32149.1|32146.7|32126.1|32123.7|444
1662744300000|2022-09-09 17:25:00|32137.6|32135.2|32134.1|32131.7|32149.6|32147.2|32132.6|32130.2|398
1662744600000|2022-09-09 17:30:00|32133.6|32131.2|32154.6|32152.2|32160.1|32157.7|32133.6|32131.2|623
1662744900000|2022-09-09 17:35:00|32155.1|32152.7|32175.1|32172.7|32178.1|32175.7|32152.6|32150.2|461
1662745200000|2022-09-09 17:40:00|32174.6|32172.2|32139.6|32137.2|32174.6|32172.2|32138.1|32135.7|491
1662745500000|2022-09-09 17:45:00|32139.1|32136.7|32158.1|32155.7|32158.1|32155.7|32129.1|32126.7|525
1662745800000|2022-09-09 17:50:00|32158.6|32156.2|32154.1|32151.7|32163.6|32161.2|32140.6|32138.2|337
1662746100000|2022-09-09 17:55:00|32153.6|32151.2|32160.1|32157.7|32163.1|32160.7|32146.6|32144.2|405
1662746400000|2022-09-09 18:00:00|32158.1|32155.7|32136.6|32134.2|32160.1|32157.7|32119.1|32116.7|1064
1662746700000|2022-09-09 18:05:00|32136.1|32133.7|32147.1|32144.7|32155.1|32152.7|32129.1|32126.7|391
1662747000000|2022-09-09 18:10:00|32146.6|32144.2|32180.1|32177.7|32180.1|32177.7|32132.6|32130.2|673
1662747300000|2022-09-09 18:15:00|32179.6|32177.2|32180.1|32177.7|32186.1|32183.7|32172.1|32169.7|530
1662747600000|2022-09-09 18:20:00|32179.6|32177.2|32187.1|32184.7|32193.6|32191.2|32173.1|32170.7|432
1662747900000|2022-09-09 18:25:00|32186.6|32184.2|32193.1|32190.7|32196.1|32193.7|32166.6|32164.2|429
1662748200000|2022-09-09 18:30:00|32193.6|32191.2|32176.1|32173.7|32195.6|32193.2|32168.1|32165.7|913
1662748500000|2022-09-09 18:35:00|32175.6|32173.2|32195.1|32192.7|32203.1|32200.7|32167.1|32164.7|783
1662748800000|2022-09-09 18:40:00|32195.6|32193.2|32189.1|32186.7|32207.1|32204.7|32183.1|32180.7|456
1662749100000|2022-09-09 18:45:00|32188.6|32186.2|32178.1|32175.7|32196.1|32193.7|32175.6|32173.2|812
1662749400000|2022-09-09 18:50:00|32178.6|32176.2|32172.1|32169.7|32181.6|32179.2|32158.6|32156.2|728
1662749700000|2022-09-09 18:55:00|32171.6|32169.2|32193.6|32191.2|32197.6|32195.2|32170.1|32167.7|594
1662750000000|2022-09-09 19:00:00|32193.1|32190.7|32211.1|32208.7|32215.6|32213.2|32182.6|32180.2|1421
1662750300000|2022-09-09 19:05:00|32210.1|32207.7|32192.1|32189.7|32216.6|32214.2|32184.6|32182.2|525
1662750600000|2022-09-09 19:10:00|32192.6|32190.2|32216.6|32214.2|32218.6|32216.2|32186.6|32184.2|452
1662750900000|2022-09-09 19:15:00|32216.1|32213.7|32212.1|32209.7|32218.1|32215.7|32198.1|32195.7|299
1662751200000|2022-09-09 19:20:00|32211.3|32208.9|32190.3|32187.9|32213.3|32210.9|32179.3|32176.9|366
1662751500000|2022-09-09 19:25:00|32190.8|32188.4|32196.3|32193.9|32207.8|32205.4|32184.3|32181.9|347
1662751800000|2022-09-09 19:30:00|32195.3|32192.9|32198.8|32196.4|32203.3|32200.9|32182.8|32180.4|762
1662752100000|2022-09-09 19:35:00|32198.3|32195.9|32185.3|32182.9|32202.8|32200.4|32177.3|32174.9|542
1662752400000|2022-09-09 19:40:00|32184.8|32182.4|32223.3|32220.9|32226.8|32224.4|32183.8|32181.4|955
1662752700000|2022-09-09 19:45:00|32222.8|32220.4|32197.3|32194.9|32222.8|32220.4|32191.8|32189.4|676
1662753000000|2022-09-09 19:50:00|32195.8|32193.4|32186.8|32184.4|32201.3|32198.9|32158.3|32155.9|1025
1662753300000|2022-09-09 19:55:00|32185.3|32182.9|32158.3|32155.9|32185.3|32182.9|32148.8|32146.4|2172
1662753600000|2022-09-09 20:00:00|32159.5|32154.7|32139.5|32134.7|32160.5|32155.7|32133.5|32128.7|779
1662753900000|2022-09-09 20:05:00|32139|32134.2|32143|32138.2|32143.5|32138.7|32130|32125.2|294
1662754200000|2022-09-09 20:10:00|32138.5|32133.7|32139|32134.2|32148|32143.2|32137.5|32132.7|136
1662754500000|2022-09-09 20:15:00|32138.5|32133.7|32142.5|32137.7|32145|32140.2|32135.5|32130.7|36
1662754800000|2022-09-09 20:20:00|32144|32139.2|32144.5|32139.7|32153|32148.2|32142.5|32137.7|249
1662755100000|2022-09-09 20:25:00|32144|32139.2|32144|32139.2|32146|32141.2|32140.5|32135.7|28
1662755400000|2022-09-09 20:30:00|32144.5|32139.7|32149|32144.2|32150|32145.2|32144|32139.2|78
1662755700000|2022-09-09 20:35:00|32148|32143.2|32146.5|32141.7|32149.5|32144.7|32145|32140.2|25
1662756000000|2022-09-09 20:40:00|32147|32142.2|32139|32134.2|32147|32142.2|32136.5|32131.7|49
1662756300000|2022-09-09 20:45:00|32139.5|32134.7|32145|32140.2|32145.5|32140.7|32136.5|32131.7|59
1662756600000|2022-09-09 20:50:00|32146|32141.2|32146.5|32141.7|32150|32145.2|32145.5|32140.7|255
1662756900000|2022-09-09 20:55:00|32147|32142.2|32140.5|32130.7|32148.5|32143.7|32133.5|32128.7|112
1662933600000|2022-09-11 22:00:00|32255.5|32250.7|32265.5|32260.7|32272.5|32267.7|32226.5|32221.7|520
1662933900000|2022-09-11 22:05:00|32266|32261.2|32254.5|32249.7|32272|32267.2|32247|32242.2|162
1662934200000|2022-09-11 22:10:00|32255.5|32250.7|32252|32247.2|32258|32253.2|32245|32240.2|30